Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 381.05 | 391.28 | 380.34 | 383.52 | 1,337 | +0.71(+0.18%) |
Dec 30, 2004 | 382.81 | 383.52 | 381.40 | 382.81 | 1,488 | +2.82(+0.74%) |
Dec 29, 2004 | 381.75 | 391.28 | 379.99 | 379.99 | 1,915 | -7.06(-1.82%) |
Dec 28, 2004 | 387.40 | 389.87 | 385.63 | 387.05 | 6,102 | +3.18(+0.83%) |
Dec 27, 2004 | 383.16 | 385.28 | 376.46 | 383.87 | 2,020 | +1.76(+0.46%) |
Dec 23, 2004 | 375.40 | 384.57 | 375.40 | 382.11 | 1,349 | +3.18(+0.84%) |
Dec 22, 2004 | 378.58 | 384.57 | 378.58 | 378.93 | 2,735 | -1.76(-0.46%) |
Dec 21, 2004 | 382.81 | 384.57 | 380.69 | 380.69 | 2,488 | -1.06(-0.28%) |
Dec 20, 2004 | 384.57 | 384.57 | 379.28 | 381.75 | 2,434 | -0.71(-0.18%) |
Dec 17, 2004 | 380.34 | 384.57 | 377.52 | 382.46 | 2,522 | +3.53(+0.93%) |
Dec 16, 2004 | 382.81 | 383.16 | 375.05 | 378.93 | 1,292 | -5.64(-1.47%) |
Dec 15, 2004 | 375.75 | 384.57 | 372.58 | 384.57 | 2,406 | +10.94(+2.93%) |
Dec 14, 2004 | 374.70 | 374.70 | 368.70 | 373.64 | 1,607 | +1.76(+0.47%) |
Dec 13, 2004 | 365.17 | 371.87 | 362.70 | 371.87 | 3,276 | +6.70(+1.84%) |
Dec 10, 2004 | 362.00 | 365.52 | 359.88 | 365.17 | 1,728 | +5.65(+1.57%) |
Dec 09, 2004 | 352.82 | 363.76 | 350.35 | 359.52 | 1,774 | +6.70(+1.90%) |
Dec 08, 2004 | 345.76 | 353.53 | 345.76 | 352.82 | 1,893 | +7.06(+2.04%) |
Dec 07, 2004 | 358.82 | 358.82 | 344.00 | 345.76 | 3,769 | -11.64(-3.26%) |
Dec 06, 2004 | 353.53 | 363.41 | 351.76 | 357.41 | 1,941 | +6.00(+1.71%) |
Dec 03, 2004 | 349.29 | 354.23 | 347.53 | 351.41 | 651 | +2.12(+0.61%) |
Dec 02, 2004 | 351.41 | 354.58 | 349.29 | 349.29 | 1,298 | -2.12(-0.60%) |
Dec 01, 2004 | 351.06 | 355.64 | 347.88 | 351.41 | 3,783 | +2.12(+0.61%) |
Nov 30, 2004 | 347.18 | 352.47 | 347.18 | 349.29 | 3,497 | +2.12(+0.61%) |
Nov 29, 2004 | 352.12 | 352.12 | 346.12 | 347.18 | 1,850 | -2.12(-0.61%) |
Nov 26, 2004 | 347.53 | 352.82 | 347.53 | 349.29 | 150 | +3.18(+0.92%) |
Nov 24, 2004 | 346.12 | 349.29 | 342.59 | 346.12 | 1,167 | +1.06(+0.31%) |
Nov 23, 2004 | 347.53 | 348.94 | 339.06 | 345.06 | 1,570 | -3.18(-0.91%) |
Nov 22, 2004 | 341.53 | 349.29 | 341.53 | 348.24 | 1,796 | +6.70(+1.96%) |
Nov 19, 2004 | 339.06 | 343.30 | 335.53 | 341.53 | 992 | +1.76(+0.52%) |
Nov 18, 2004 | 345.76 | 345.76 | 335.53 | 339.77 | 1,859 | -8.12(-2.33%) |
Nov 17, 2004 | 347.53 | 351.06 | 345.41 | 347.88 | 1,629 | +3.88(+1.13%) |
Nov 16, 2004 | 348.24 | 349.29 | 340.82 | 344.00 | 1,232 | -4.23(-1.22%) |
Nov 15, 2004 | 351.06 | 352.12 | 344.35 | 348.24 | 1,779 | -2.47(-0.70%) |
Nov 12, 2004 | 344.00 | 352.12 | 340.47 | 350.70 | 2,684 | +4.94(+1.43%) |
Nov 11, 2004 | 334.12 | 345.76 | 331.65 | 345.76 | 2,890 | +1.76(+0.51%) |
Nov 10, 2004 | 353.17 | 353.17 | 344.00 | 344.00 | 977 | -4.59(-1.32%) |
Nov 09, 2004 | 342.94 | 348.59 | 342.59 | 348.59 | 1,921 | +7.76(+2.28%) |
Nov 08, 2004 | 344.00 | 344.35 | 338.71 | 340.82 | 932 | -2.12(-0.62%) |
Nov 05, 2004 | 351.06 | 351.06 | 342.59 | 342.94 | 3,534 | -7.06(-2.02%) |
Nov 04, 2004 | 342.24 | 350.00 | 339.41 | 350.00 | 3,199 | +6.00(+1.74%) |
Nov 03, 2004 | 341.18 | 345.76 | 340.82 | 344.00 | 1,088 | +4.94(+1.46%) |
Nov 02, 2004 | 342.24 | 344.00 | 338.71 | 339.06 | 1,828 | -3.18(-0.93%) |
Nov 01, 2004 | 339.41 | 343.30 | 335.89 | 342.24 | 946 | +0.35(+0.10%) |
Oct 29, 2004 | 341.53 | 342.24 | 336.59 | 341.88 | 1,442 | +1.06(+0.31%) |
Oct 28, 2004 | 344.00 | 344.00 | 338.71 | 340.82 | 3,928 | -3.18(-0.92%) |
Oct 27, 2004 | 343.30 | 344.00 | 339.77 | 344.00 | 1,436 | +1.76(+0.52%) |
Oct 26, 2004 | 328.12 | 345.76 | 327.42 | 342.24 | 2,358 | +11.64(+3.52%) |
Oct 25, 2004 | 329.89 | 331.65 | 327.42 | 330.59 | 3,599 | -0.35(-0.11%) |
Oct 22, 2004 | 336.94 | 340.82 | 330.59 | 330.95 | 992 | -6.00(-1.78%) |
Oct 21, 2004 | 340.47 | 342.24 | 335.18 | 336.94 | 2,256 | -1.76(-0.52%) |
Oct 20, 2004 | 338.71 | 342.24 | 334.83 | 338.71 | 1,938 | -1.76(-0.52%) |
Oct 19, 2004 | 348.59 | 350.35 | 338.71 | 340.47 | 943 | -5.29(-1.53%) |
Oct 18, 2004 | 352.12 | 352.12 | 341.53 | 345.76 | 2,086 | -5.29(-1.51%) |
Oct 15, 2004 | 333.42 | 356.35 | 332.36 | 351.06 | 13,882 | +18.35(+5.51%) |
Oct 14, 2004 | 331.65 | 335.18 | 330.24 | 332.71 | 4,126 | -0.71(-0.21%) |
Oct 13, 2004 | 331.65 | 335.18 | 330.59 | 333.42 | 3,466 | +1.76(+0.53%) |
Oct 12, 2004 | 333.42 | 334.83 | 328.48 | 331.65 | 4,452 | +0.00(+0.00%) |
Oct 11, 2004 | 331.65 | 333.77 | 326.71 | 331.65 | 467 | +2.82(+0.86%) |
Oct 08, 2004 | 326.36 | 334.12 | 326.36 | 328.83 | 2,134 | +2.12(+0.65%) |
Oct 07, 2004 | 334.47 | 335.18 | 326.36 | 326.71 | 1,728 | -8.47(-2.53%) |
Oct 06, 2004 | 335.18 | 335.18 | 333.06 | 335.18 | 1,675 | +2.47(+0.74%) |
Oct 05, 2004 | 334.83 | 335.18 | 332.71 | 332.71 | 2,939 | -1.76(-0.53%) |
Oct 04, 2004 | 336.94 | 340.47 | 332.36 | 334.47 | 6,978 | -0.71(-0.21%) |
Oct 01, 2004 | 329.54 | 342.94 | 329.54 | 335.18 | 4,160 | +3.53(+1.06%) |
Sep 30, 2004 | 335.18 | 336.94 | 326.71 | 331.65 | 1,133 | -3.53(-1.05%) |
Sep 29, 2004 | 328.83 | 335.18 | 328.83 | 335.18 | 952 | +3.88(+1.17%) |
Sep 28, 2004 | 322.83 | 331.30 | 320.01 | 331.30 | 447 | +6.70(+2.07%) |
Sep 27, 2004 | 336.24 | 336.24 | 324.60 | 324.60 | 1,519 | -8.82(-2.65%) |
Sep 24, 2004 | 333.42 | 334.83 | 331.65 | 333.42 | 481 | +0.00(+0.00%) |
Sep 23, 2004 | 328.83 | 335.89 | 325.30 | 333.42 | 374 | +6.00(+1.83%) |
Sep 22, 2004 | 331.65 | 331.65 | 324.95 | 327.42 | 969 | -2.47(-0.75%) |
Sep 21, 2004 | 326.36 | 335.89 | 326.36 | 329.89 | 1,660 | +6.00(+1.85%) |
Sep 20, 2004 | 321.07 | 333.42 | 321.07 | 323.89 | 1,128 | +1.06(+0.33%) |
Sep 17, 2004 | 319.30 | 332.71 | 314.01 | 322.83 | 2,457 | +5.29(+1.67%) |
Sep 16, 2004 | 318.25 | 318.95 | 314.36 | 317.54 | 2,766 | +1.41(+0.45%) |
Sep 15, 2004 | 319.30 | 319.30 | 314.72 | 316.13 | 878 | -2.47(-0.78%) |
Sep 14, 2004 | 317.89 | 320.36 | 316.13 | 318.60 | 10,654 | +0.71(+0.22%) |
Sep 13, 2004 | 317.54 | 323.54 | 317.54 | 317.89 | 2,973 | +2.47(+0.78%) |
Sep 10, 2004 | 314.72 | 316.83 | 308.72 | 315.42 | 1,564 | +3.53(+1.13%) |
Sep 09, 2004 | 322.48 | 322.48 | 307.66 | 311.89 | 2,791 | -7.06(-2.21%) |
Sep 08, 2004 | 322.48 | 322.83 | 318.95 | 318.95 | 683 | -3.53(-1.09%) |
Sep 07, 2004 | 317.89 | 327.06 | 317.89 | 322.48 | 1,505 | +4.94(+1.56%) |
Sep 03, 2004 | 321.07 | 326.36 | 316.48 | 317.54 | 881 | -1.41(-0.44%) |
Sep 02, 2004 | 315.42 | 318.95 | 315.42 | 318.95 | 1,675 | +6.70(+2.15%) |
Sep 01, 2004 | 303.43 | 314.01 | 302.72 | 312.25 | 5,090 | +8.82(+2.91%) |
Aug 31, 2004 | 305.19 | 307.66 | 300.25 | 303.43 | 2,122 | -0.71(-0.23%) |
Aug 30, 2004 | 306.25 | 308.01 | 304.13 | 304.13 | 637 | -2.12(-0.69%) |
Aug 27, 2004 | 304.13 | 306.25 | 301.66 | 306.25 | 1,612 | +4.23(+1.40%) |
Aug 26, 2004 | 310.83 | 314.36 | 302.01 | 302.01 | 1,825 | -9.53(-3.06%) |
Aug 25, 2004 | 317.54 | 317.54 | 298.84 | 311.54 | 2,635 | -1.41(-0.45%) |
Aug 24, 2004 | 314.01 | 316.83 | 312.25 | 312.95 | 2,545 | -1.06(-0.34%) |
Aug 23, 2004 | 318.25 | 318.95 | 308.37 | 314.01 | 1,913 | -1.76(-0.56%) |
Aug 20, 2004 | 314.72 | 316.83 | 313.31 | 315.77 | 566 | +2.47(+0.79%) |
Aug 19, 2004 | 315.07 | 316.48 | 308.37 | 313.31 | 787 | -1.76(-0.56%) |
Aug 18, 2004 | 315.77 | 317.54 | 312.95 | 315.07 | 2,539 | -0.71(-0.22%) |
Aug 17, 2004 | 316.83 | 317.54 | 314.01 | 315.77 | 955 | +1.76(+0.56%) |
Aug 16, 2004 | 304.13 | 316.83 | 304.13 | 314.01 | 1,235 | +12.35(+4.09%) |
Aug 13, 2004 | 298.13 | 303.43 | 298.13 | 301.66 | 830 | +5.29(+1.79%) |
Aug 12, 2004 | 302.37 | 304.49 | 296.37 | 296.37 | 1,286 | -8.12(-2.67%) |
Aug 11, 2004 | 312.25 | 312.25 | 304.49 | 304.49 | 1,864 | -9.53(-3.03%) |
Aug 10, 2004 | 303.43 | 315.07 | 303.43 | 314.01 | 2,457 | +13.41(+4.46%) |
Aug 09, 2004 | 308.72 | 310.48 | 299.90 | 300.60 | 768 | -6.35(-2.07%) |
Aug 06, 2004 | 310.83 | 311.19 | 299.90 | 306.95 | 2,417 | -4.94(-1.58%) |
Aug 05, 2004 | 318.95 | 320.71 | 311.89 | 311.89 | 4,129 | -7.06(-2.21%) |
Aug 04, 2004 | 314.36 | 321.77 | 312.25 | 318.95 | 3,324 | +4.94(+1.57%) |
Aug 03, 2004 | 314.01 | 315.77 | 311.89 | 314.01 | 3,055 | -1.41(-0.45%) |
Aug 02, 2004 | 315.07 | 315.77 | 310.83 | 315.42 | 1,009 | +0.00(+0.00%) |
Jul 30, 2004 | 310.48 | 318.95 | 308.72 | 315.42 | 2,638 | +2.82(+0.90%) |
Jul 29, 2004 | 311.19 | 313.31 | 308.72 | 312.60 | 3,766 | +3.53(+1.14%) |
Jul 28, 2004 | 312.25 | 312.25 | 300.60 | 309.07 | 1,575 | -2.82(-0.91%) |
Jul 27, 2004 | 303.43 | 312.95 | 301.66 | 311.89 | 3,987 | +7.76(+2.55%) |
Jul 26, 2004 | 299.90 | 304.13 | 298.84 | 304.13 | 1,805 | +2.82(+0.94%) |
Jul 23, 2004 | 302.01 | 302.01 | 298.13 | 301.31 | 2,771 | +0.00(+0.00%) |
Jul 22, 2004 | 298.84 | 303.43 | 298.13 | 301.31 | 3,041 | +2.47(+0.83%) |
Jul 21, 2004 | 299.90 | 300.60 | 298.13 | 298.84 | 2,927 | -1.06(-0.35%) |
Jul 20, 2004 | 299.90 | 299.90 | 298.13 | 299.90 | 1,150 | +1.76(+0.59%) |
Jul 19, 2004 | 298.13 | 302.72 | 298.13 | 298.13 | 5,543 | +0.00(+0.00%) |
Jul 16, 2004 | 299.90 | 299.90 | 296.37 | 298.13 | 1,573 | -2.12(-0.71%) |
Jul 15, 2004 | 297.78 | 301.31 | 297.78 | 300.25 | 4,344 | +2.47(+0.83%) |
Jul 14, 2004 | 296.37 | 299.55 | 294.96 | 297.78 | 1,989 | +0.71(+0.24%) |
Jul 13, 2004 | 298.84 | 299.90 | 296.37 | 297.07 | 1,907 | -1.76(-0.59%) |
Jul 12, 2004 | 300.96 | 300.96 | 294.61 | 298.84 | 3,063 | -0.35(-0.12%) |
Jul 09, 2004 | 298.84 | 299.90 | 297.43 | 299.19 | 1,360 | +2.47(+0.83%) |
Jul 08, 2004 | 299.90 | 301.66 | 296.72 | 296.72 | 8,726 | -1.06(-0.36%) |
Jul 07, 2004 | 300.96 | 303.07 | 296.37 | 297.78 | 1,995 | -0.71(-0.24%) |
Jul 06, 2004 | 301.66 | 305.19 | 297.07 | 298.49 | 12,286 | -3.88(-1.28%) |
Jul 02, 2004 | 303.43 | 305.90 | 300.60 | 302.37 | 3,063 | +2.12(+0.71%) |
Jul 01, 2004 | 294.61 | 300.60 | 294.61 | 300.25 | 9,506 | +5.64(+1.92%) |
Jun 30, 2004 | 300.96 | 300.96 | 291.08 | 294.61 | 8,899 | -4.23(-1.42%) |
Jun 29, 2004 | 300.25 | 302.72 | 298.13 | 298.84 | 26,982 | -1.41(-0.47%) |
Jun 28, 2004 | 299.90 | 303.07 | 298.13 | 300.25 | 3,248 | -2.82(-0.93%) |
Jun 25, 2004 | 299.19 | 306.25 | 298.84 | 303.07 | 30,477 | +3.88(+1.30%) |
Jun 24, 2004 | 298.84 | 299.90 | 295.66 | 299.19 | 7,063 | +1.76(+0.59%) |
Jun 23, 2004 | 317.54 | 317.54 | 287.55 | 297.43 | 108,423 | -19.76(-6.23%) |
Jun 22, 2004 | 317.54 | 317.54 | 314.36 | 317.19 | 4,866 | -0.35(-0.11%) |
Jun 21, 2004 | 317.54 | 317.54 | 315.77 | 317.54 | 1,595 | +0.71(+0.22%) |
Jun 18, 2004 | 315.77 | 317.54 | 315.77 | 316.83 | 1,592 | -0.71(-0.22%) |
Jun 17, 2004 | 316.83 | 317.54 | 314.36 | 317.54 | 1,915 | +0.71(+0.22%) |
Jun 16, 2004 | 317.54 | 317.54 | 312.25 | 316.83 | 3,092 | -1.41(-0.44%) |
Jun 15, 2004 | 315.77 | 318.25 | 312.95 | 318.25 | 1,343 | +2.47(+0.78%) |
Jun 14, 2004 | 316.48 | 317.54 | 308.72 | 315.77 | 1,609 | +0.00(+0.00%) |
Jun 10, 2004 | 317.54 | 317.54 | 306.95 | 315.77 | 1,689 | -1.76(-0.56%) |
Jun 09, 2004 | 314.72 | 318.25 | 314.72 | 317.54 | 2,338 | +1.41(+0.45%) |
Jun 08, 2004 | 317.54 | 317.54 | 312.25 | 316.13 | 184 | +0.35(+0.11%) |
Jun 07, 2004 | 317.54 | 317.54 | 311.89 | 315.77 | 572 | -1.76(-0.56%) |
Jun 04, 2004 | 317.54 | 317.54 | 314.72 | 317.54 | 501 | +0.00(+0.00%) |
Jun 03, 2004 | 317.54 | 319.66 | 301.66 | 317.54 | 2,771 | +1.06(+0.33%) |
Jun 02, 2004 | 310.48 | 322.83 | 310.48 | 316.48 | 2,324 | +6.00(+1.93%) |
Jun 01, 2004 | 313.31 | 316.13 | 308.72 | 310.48 | 646 | -2.82(-0.90%) |
May 28, 2004 | 312.25 | 316.48 | 308.72 | 313.31 | 637 | +1.06(+0.34%) |
May 27, 2004 | 311.54 | 312.25 | 309.07 | 312.25 | 912 | +3.18(+1.03%) |
May 26, 2004 | 308.01 | 312.25 | 307.31 | 309.07 | 544 | +1.41(+0.46%) |
May 25, 2004 | 303.78 | 307.66 | 303.78 | 307.66 | 1,417 | +4.23(+1.40%) |
May 24, 2004 | 293.19 | 305.19 | 293.19 | 303.43 | 2,409 | +10.58(+3.61%) |
May 21, 2004 | 297.78 | 298.49 | 291.43 | 292.84 | 1,281 | -5.29(-1.78%) |
May 20, 2004 | 294.61 | 305.19 | 293.55 | 298.13 | 1,544 | +3.53(+1.20%) |
May 19, 2004 | 289.67 | 299.90 | 289.67 | 294.61 | 923 | +4.94(+1.71%) |
May 18, 2004 | 294.25 | 295.31 | 285.79 | 289.67 | 23,082 | -4.59(-1.56%) |
May 17, 2004 | 303.43 | 304.84 | 294.25 | 294.25 | 1,975 | -10.23(-3.36%) |
May 14, 2004 | 312.95 | 313.31 | 304.49 | 304.49 | 1,099 | -8.47(-2.71%) |
May 13, 2004 | 314.01 | 314.36 | 310.48 | 312.95 | 345 | -1.06(-0.34%) |
May 12, 2004 | 314.01 | 316.83 | 308.72 | 314.01 | 762 | +0.00(+0.00%) |
May 11, 2004 | 309.78 | 316.48 | 308.01 | 314.01 | 782 | +4.23(+1.37%) |
May 10, 2004 | 310.48 | 311.54 | 305.19 | 309.78 | 623 | -3.18(-1.01%) |
May 07, 2004 | 310.48 | 313.66 | 309.07 | 312.95 | 2,145 | -1.06(-0.34%) |
May 06, 2004 | 312.95 | 314.01 | 310.48 | 314.01 | 2,664 | +0.00(+0.00%) |
May 05, 2004 | 325.30 | 325.30 | 312.25 | 314.01 | 1,164 | -12.35(-3.78%) |
May 04, 2004 | 317.54 | 329.89 | 310.48 | 326.36 | 2,086 | +8.47(+2.66%) |
May 03, 2004 | 294.61 | 317.89 | 294.61 | 317.89 | 4,155 | +21.52(+7.26%) |
Apr 30, 2004 | 306.95 | 306.95 | 292.84 | 296.37 | 2,859 | -10.58(-3.45%) |
Apr 29, 2004 | 310.13 | 311.54 | 299.90 | 306.95 | 1,439 | -3.53(-1.14%) |
Apr 28, 2004 | 312.95 | 312.95 | 308.72 | 310.48 | 530 | -1.41(-0.45%) |
Apr 27, 2004 | 312.60 | 314.01 | 308.72 | 311.89 | 1,034 | -0.35(-0.11%) |
Apr 26, 2004 | 314.36 | 317.19 | 312.25 | 312.25 | 484 | -1.76(-0.56%) |
Apr 23, 2004 | 314.01 | 316.83 | 310.48 | 314.01 | 6,275 | -3.17(-1.00%) |
Apr 22, 2004 | 312.25 | 319.30 | 312.25 | 317.19 | 7,343 | -5.65(-1.75%) |
Apr 21, 2004 | 321.07 | 324.60 | 319.30 | 322.83 | 884 | +2.12(+0.66%) |
Apr 20, 2004 | 320.71 | 324.60 | 320.71 | 320.71 | 1,159 | -0.35(-0.11%) |
Apr 19, 2004 | 338.36 | 339.06 | 314.36 | 321.07 | 1,522 | -17.64(-5.21%) |
Apr 16, 2004 | 338.00 | 343.65 | 335.53 | 338.71 | 889 | +0.71(+0.21%) |
Apr 15, 2004 | 318.60 | 338.00 | 318.60 | 338.00 | 1,014 | +19.76(+6.21%) |
Apr 14, 2004 | 317.54 | 324.60 | 313.31 | 318.25 | 2,182 | +0.00(+0.00%) |
Apr 13, 2004 | 321.07 | 321.07 | 301.66 | 318.25 | 3,279 | -6.35(-1.96%) |
Apr 12, 2004 | 330.24 | 330.24 | 322.83 | 324.60 | 476 | -5.65(-1.71%) |
Apr 08, 2004 | 344.00 | 344.35 | 321.07 | 330.24 | 1,777 | -21.52(-6.12%) |
Apr 07, 2004 | 350.00 | 352.82 | 347.88 | 351.76 | 1,694 | -1.06(-0.30%) |
Apr 06, 2004 | 351.06 | 352.82 | 343.30 | 352.82 | 1,085 | +1.76(+0.50%) |
Apr 05, 2004 | 360.94 | 363.41 | 345.76 | 351.06 | 884 | -8.47(-2.36%) |
Apr 02, 2004 | 369.76 | 369.76 | 359.52 | 359.52 | 1,476 | -10.23(-2.77%) |
Apr 01, 2004 | 359.52 | 370.46 | 359.52 | 369.76 | 2,868 | +10.23(+2.85%) |
Mar 31, 2004 | 350.35 | 360.23 | 350.35 | 359.52 | 1,564 | +9.53(+2.72%) |
Mar 30, 2004 | 350.35 | 350.35 | 347.53 | 350.00 | 626 | -0.35(-0.10%) |
Mar 29, 2004 | 347.18 | 351.06 | 345.06 | 350.35 | 578 | +1.06(+0.30%) |
Mar 26, 2004 | 350.35 | 351.41 | 347.88 | 349.29 | 1,794 | -1.06(-0.30%) |
Mar 25, 2004 | 356.35 | 356.35 | 346.12 | 350.35 | 2,349 | -7.76(-2.17%) |
Mar 24, 2004 | 358.11 | 359.52 | 354.94 | 358.11 | 714 | +0.00(+0.00%) |
Mar 23, 2004 | 358.82 | 361.29 | 354.58 | 358.11 | 1,898 | -1.06(-0.29%) |
Mar 22, 2004 | 359.52 | 359.88 | 354.58 | 359.17 | 260 | -0.71(-0.20%) |
Mar 19, 2004 | 359.52 | 359.88 | 354.58 | 359.88 | 4,305 | +0.35(+0.10%) |
Mar 18, 2004 | 357.06 | 363.41 | 354.58 | 359.52 | 385 | +3.88(+1.09%) |
Mar 17, 2004 | 357.76 | 357.76 | 351.76 | 355.64 | 6,297 | -2.12(-0.59%) |
Mar 16, 2004 | 367.29 | 367.29 | 352.82 | 357.76 | 1,181 | -9.53(-2.59%) |
Mar 15, 2004 | 365.17 | 370.46 | 365.17 | 367.29 | 416 | +4.59(+1.26%) |
Mar 12, 2004 | 364.82 | 365.17 | 361.64 | 362.70 | 478 | -1.76(-0.48%) |
Mar 11, 2004 | 363.76 | 366.23 | 360.58 | 364.46 | 461 | +0.70(+0.19%) |
Mar 10, 2004 | 365.88 | 366.93 | 362.00 | 363.76 | 439 | -2.47(-0.67%) |
Mar 09, 2004 | 366.93 | 366.93 | 365.17 | 366.23 | 478 | -0.71(-0.19%) |
Mar 08, 2004 | 368.70 | 371.17 | 364.46 | 366.93 | 365 | -1.76(-0.48%) |
Mar 05, 2004 | 366.58 | 369.76 | 363.41 | 368.70 | 1,292 | +2.47(+0.67%) |
Mar 04, 2004 | 363.76 | 368.35 | 359.88 | 366.23 | 450 | +2.82(+0.78%) |
Mar 03, 2004 | 365.17 | 368.70 | 363.41 | 363.41 | 649 | -3.53(-0.96%) |
Mar 02, 2004 | 358.11 | 367.29 | 358.11 | 366.93 | 2,638 | +7.41(+2.06%) |
Mar 01, 2004 | 352.47 | 363.41 | 352.47 | 359.52 | 1,351 | +10.23(+2.93%) |
Feb 27, 2004 | 352.12 | 352.12 | 348.59 | 349.29 | 572 | -2.12(-0.60%) |
Feb 26, 2004 | 349.29 | 351.76 | 348.59 | 351.41 | 2,292 | +3.53(+1.01%) |
Feb 25, 2004 | 347.53 | 347.88 | 344.00 | 347.88 | 18,607 | +2.12(+0.61%) |
Feb 24, 2004 | 349.29 | 354.58 | 344.00 | 345.76 | 11,067 | -3.53(-1.01%) |
Feb 23, 2004 | 347.53 | 349.29 | 345.76 | 349.29 | 7,876 | +4.23(+1.23%) |
Feb 20, 2004 | 347.53 | 348.59 | 342.24 | 345.06 | 6,255 | -4.23(-1.21%) |
Feb 19, 2004 | 351.06 | 351.06 | 345.76 | 349.29 | 768 | +0.00(+0.00%) |
Feb 18, 2004 | 349.29 | 351.06 | 347.88 | 349.29 | 368 | -0.35(-0.10%) |
Feb 17, 2004 | 349.29 | 352.12 | 347.88 | 349.65 | 266 | -0.35(-0.10%) |
Feb 13, 2004 | 351.06 | 351.06 | 348.24 | 350.00 | 3,106 | -1.06(-0.30%) |
Feb 12, 2004 | 349.29 | 351.06 | 349.29 | 351.06 | 2,343 | +2.82(+0.81%) |
Feb 11, 2004 | 342.24 | 351.06 | 342.24 | 348.24 | 7,913 | +8.82(+2.60%) |
Feb 10, 2004 | 341.88 | 347.53 | 338.00 | 339.41 | 1,513 | -6.00(-1.74%) |
Feb 09, 2004 | 349.29 | 349.29 | 345.06 | 345.41 | 354 | -5.65(-1.61%) |
Feb 06, 2004 | 345.76 | 351.06 | 345.41 | 351.06 | 595 | +3.53(+1.02%) |
Feb 05, 2004 | 349.29 | 350.35 | 345.76 | 347.53 | 430 | -3.53(-1.00%) |
Feb 04, 2004 | 345.76 | 351.06 | 344.00 | 351.06 | 549 | +3.53(+1.02%) |
Feb 03, 2004 | 349.29 | 354.58 | 344.71 | 347.53 | 1,743 | -1.76(-0.51%) |
Feb 02, 2004 | 337.30 | 357.06 | 337.30 | 349.29 | 2,394 | +12.35(+3.67%) |
Jan 30, 2004 | 330.95 | 336.94 | 330.24 | 336.94 | 1,040 | +6.00(+1.81%) |
Jan 29, 2004 | 331.65 | 333.06 | 328.12 | 330.95 | 1,179 | +0.00(+0.00%) |
Jan 28, 2004 | 323.89 | 331.65 | 322.83 | 330.95 | 1,598 | +6.35(+1.96%) |
Jan 27, 2004 | 321.42 | 328.12 | 321.07 | 324.60 | 1,235 | +3.53(+1.10%) |
Jan 26, 2004 | 326.36 | 327.42 | 321.07 | 321.07 | 977 | -3.53(-1.09%) |
Jan 23, 2004 | 324.60 | 328.12 | 321.42 | 324.60 | 1,286 | +1.76(+0.55%) |
Jan 22, 2004 | 328.12 | 328.12 | 322.83 | 322.83 | 960 | -4.59(-1.40%) |
Jan 21, 2004 | 328.12 | 328.12 | 323.18 | 327.42 | 1,054 | -0.71(-0.22%) |
Jan 20, 2004 | 329.89 | 331.65 | 327.06 | 328.12 | 2,514 | -3.17(-0.96%) |
Jan 16, 2004 | 331.65 | 331.65 | 329.89 | 331.30 | 977 | -0.35(-0.11%) |
Jan 15, 2004 | 331.65 | 331.65 | 330.24 | 331.65 | 1,935 | +0.35(+0.11%) |
Jan 14, 2004 | 329.89 | 331.65 | 329.89 | 331.30 | 1,456 | +1.41(+0.43%) |
Jan 13, 2004 | 329.89 | 330.95 | 326.36 | 329.89 | 6,601 | +0.00(+0.00%) |
Jan 12, 2004 | 331.65 | 331.65 | 329.18 | 329.89 | 2,769 | -0.71(-0.21%) |
Jan 09, 2004 | 328.12 | 330.95 | 326.71 | 330.59 | 677 | -0.71(-0.21%) |
Jan 08, 2004 | 328.12 | 331.30 | 328.12 | 331.30 | 272 | +4.94(+1.51%) |
Jan 07, 2004 | 333.42 | 335.18 | 329.89 | 326.36 | 1,371 | -6.00(-1.80%) |
Jan 06, 2004 | 330.95 | 333.42 | 330.24 | 332.36 | 940 | +0.71(+0.21%) |
Jan 05, 2004 | 331.65 | 331.65 | 329.18 | 331.65 | 3,055 | +0.35(+0.11%) |