Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 123.80 | 128.20 | 122.80 | 125.20 | 12,714 | +1.80(+1.46%) |
Oct 28, 2005 | 120.80 | 124.40 | 119.00 | 123.40 | 12,096 | +2.40(+1.98%) |
Oct 27, 2005 | 128.20 | 128.20 | 119.40 | 121.00 | 18,550 | -8.40(-6.49%) |
Oct 26, 2005 | 132.00 | 132.60 | 128.40 | 129.40 | 10,589 | -3.20(-2.41%) |
Oct 25, 2005 | 135.60 | 135.60 | 129.80 | 132.60 | 16,286 | -3.40(-2.50%) |
Oct 24, 2005 | 137.40 | 137.80 | 132.60 | 136.00 | 11,546 | -0.80(-0.58%) |
Oct 21, 2005 | 135.80 | 137.00 | 133.60 | 136.80 | 19,155 | +0.40(+0.29%) |
Oct 20, 2005 | 139.40 | 139.80 | 133.20 | 136.40 | 27,431 | -2.20(-1.59%) |
Oct 19, 2005 | 126.60 | 141.20 | 124.00 | 138.60 | 49,140 | +11.60(+9.13%) |
Oct 18, 2005 | 130.20 | 130.40 | 126.60 | 127.00 | 8,412 | -2.20(-1.70%) |
Oct 17, 2005 | 131.60 | 131.60 | 126.80 | 129.20 | 7,857 | -2.80(-2.12%) |
Oct 14, 2005 | 132.20 | 133.00 | 130.00 | 132.00 | 7,020 | +2.60(+2.01%) |
Oct 13, 2005 | 126.40 | 132.60 | 126.00 | 129.40 | 10,685 | +2.60(+2.05%) |
Oct 12, 2005 | 128.60 | 134.00 | 126.40 | 126.80 | 15,934 | -2.20(-1.71%) |
Oct 11, 2005 | 134.20 | 134.40 | 127.60 | 129.00 | 16,391 | -5.60(-4.16%) |
Oct 10, 2005 | 136.20 | 137.20 | 131.20 | 134.60 | 18,761 | -1.60(-1.17%) |
Oct 07, 2005 | 134.20 | 137.40 | 129.00 | 136.20 | 22,313 | +2.60(+1.95%) |
Oct 06, 2005 | 137.80 | 137.80 | 133.20 | 133.60 | 21,032 | -3.20(-2.34%) |
Oct 05, 2005 | 137.60 | 138.00 | 135.00 | 136.80 | 18,930 | +0.40(+0.29%) |
Oct 04, 2005 | 130.00 | 137.00 | 129.60 | 136.40 | 30,154 | +6.80(+5.25%) |
Oct 03, 2005 | 128.20 | 132.80 | 125.40 | 129.60 | 35,691 | +2.40(+1.89%) |
Sep 30, 2005 | 111.60 | 129.00 | 108.80 | 127.20 | 86,726 | +15.20(+13.57%) |
Sep 29, 2005 | 111.20 | 112.20 | 109.40 | 112.00 | 10,815 | +2.00(+1.82%) |
Sep 28, 2005 | 104.00 | 111.80 | 104.00 | 110.00 | 22,367 | +6.20(+5.97%) |
Sep 27, 2005 | 104.00 | 104.60 | 101.40 | 103.80 | 11,051 | +0.00(+0.00%) |
Sep 26, 2005 | 105.80 | 107.40 | 103.20 | 103.80 | 15,109 | -2.40(-2.26%) |
Sep 23, 2005 | 106.20 | 107.60 | 105.20 | 106.20 | 14,207 | -1.80(-1.67%) |
Sep 22, 2005 | 108.00 | 110.60 | 107.20 | 108.00 | 17,210 | -2.00(-1.82%) |
Sep 21, 2005 | 113.20 | 113.20 | 109.40 | 110.00 | 18,844 | -3.80(-3.34%) |
Sep 20, 2005 | 113.00 | 117.00 | 112.40 | 113.80 | 13,790 | +0.80(+0.71%) |
Sep 19, 2005 | 117.20 | 118.60 | 113.00 | 113.00 | 11,350 | -4.00(-3.42%) |
Sep 16, 2005 | 118.20 | 118.20 | 116.40 | 117.00 | 13,512 | +0.00(+0.00%) |
Sep 15, 2005 | 118.20 | 120.20 | 116.40 | 117.00 | 12,982 | -1.00(-0.85%) |
Sep 14, 2005 | 118.00 | 121.00 | 117.20 | 118.00 | 20,090 | -0.20(-0.17%) |
Sep 13, 2005 | 120.00 | 120.40 | 118.20 | 118.20 | 22,131 | -3.40(-2.80%) |
Sep 12, 2005 | 121.00 | 122.40 | 120.00 | 121.60 | 14,562 | +1.00(+0.83%) |
Sep 09, 2005 | 122.00 | 122.60 | 119.20 | 120.60 | 13,814 | -1.20(-0.99%) |
Sep 08, 2005 | 124.40 | 124.40 | 120.00 | 121.80 | 11,714 | -3.00(-2.40%) |
Sep 07, 2005 | 123.00 | 125.00 | 121.80 | 124.80 | 14,572 | +2.60(+2.13%) |
Sep 06, 2005 | 121.60 | 122.80 | 120.40 | 122.20 | 14,856 | +0.20(+0.16%) |
Sep 02, 2005 | 123.00 | 123.80 | 120.00 | 122.00 | 11,507 | -1.20(-0.97%) |
Sep 01, 2005 | 122.40 | 123.60 | 120.20 | 123.20 | 14,947 | +0.80(+0.65%) |
Aug 31, 2005 | 120.20 | 122.40 | 118.20 | 122.40 | 23,677 | +2.40(+2.00%) |
Aug 30, 2005 | 116.20 | 120.00 | 115.20 | 120.00 | 23,020 | +4.60(+3.99%) |
Aug 29, 2005 | 115.60 | 116.20 | 112.40 | 115.40 | 19,419 | -0.80(-0.69%) |
Aug 26, 2005 | 118.60 | 118.60 | 115.00 | 116.20 | 14,862 | -2.00(-1.69%) |
Aug 25, 2005 | 117.40 | 118.40 | 113.00 | 118.20 | 49,887 | +1.00(+0.85%) |
Aug 24, 2005 | 114.00 | 119.80 | 112.00 | 117.20 | 82,597 | -22.60(-16.17%) |
Aug 23, 2005 | 138.20 | 141.00 | 133.20 | 139.80 | 27,150 | +0.20(+0.14%) |
Aug 22, 2005 | 137.20 | 139.60 | 136.80 | 139.60 | 9,498 | +2.40(+1.75%) |
Aug 19, 2005 | 139.20 | 144.40 | 137.20 | 137.20 | 16,637 | -3.00(-2.14%) |
Aug 18, 2005 | 140.00 | 144.00 | 139.70 | 140.20 | 5,252 | -0.40(-0.28%) |
Aug 17, 2005 | 141.80 | 142.60 | 140.00 | 140.60 | 5,263 | -0.80(-0.57%) |
Aug 16, 2005 | 146.20 | 146.20 | 141.40 | 141.40 | 10,503 | -5.40(-3.68%) |
Aug 15, 2005 | 141.60 | 146.80 | 140.80 | 146.80 | 7,511 | +5.00(+3.53%) |
Aug 12, 2005 | 145.00 | 148.00 | 141.20 | 141.80 | 8,341 | -3.00(-2.07%) |
Aug 11, 2005 | 141.20 | 148.20 | 140.00 | 144.80 | 10,860 | +3.60(+2.55%) |
Aug 10, 2005 | 146.60 | 147.60 | 140.00 | 141.20 | 15,845 | -4.00(-2.75%) |
Aug 09, 2005 | 149.60 | 149.60 | 143.40 | 145.20 | 7,997 | -1.40(-0.95%) |
Aug 08, 2005 | 151.20 | 151.20 | 145.60 | 146.60 | 6,473 | -2.80(-1.87%) |
Aug 05, 2005 | 149.00 | 151.40 | 147.08 | 149.40 | 7,563 | -0.20(-0.13%) |
Aug 04, 2005 | 151.00 | 152.60 | 149.20 | 149.60 | 5,796 | -1.80(-1.19%) |
Aug 03, 2005 | 145.60 | 152.80 | 145.40 | 151.40 | 12,708 | +4.80(+3.27%) |
Aug 02, 2005 | 152.20 | 154.40 | 145.00 | 146.60 | 20,372 | -5.40(-3.55%) |
Aug 01, 2005 | 151.00 | 155.00 | 151.00 | 152.00 | 7,319 | +0.40(+0.26%) |
Jul 29, 2005 | 153.80 | 154.00 | 149.80 | 151.60 | 11,219 | -1.80(-1.17%) |
Jul 28, 2005 | 153.40 | 156.00 | 153.40 | 153.40 | 9,984 | +0.40(+0.26%) |
Jul 27, 2005 | 156.20 | 156.20 | 152.00 | 153.00 | 8,311 | -2.40(-1.54%) |
Jul 26, 2005 | 158.40 | 162.40 | 154.20 | 155.40 | 15,211 | -1.60(-1.02%) |
Jul 25, 2005 | 154.00 | 158.40 | 153.60 | 157.00 | 12,317 | +3.00(+1.95%) |
Jul 22, 2005 | 153.00 | 157.00 | 150.00 | 154.00 | 9,454 | +2.40(+1.58%) |
Jul 21, 2005 | 158.40 | 159.00 | 151.00 | 151.60 | 13,782 | -6.40(-4.05%) |
Jul 20, 2005 | 151.80 | 159.40 | 147.20 | 158.00 | 20,391 | +6.60(+4.36%) |
Jul 19, 2005 | 147.20 | 153.60 | 147.00 | 151.40 | 9,083 | +4.40(+2.99%) |
Jul 18, 2005 | 150.40 | 152.80 | 146.60 | 147.00 | 8,400 | -3.40(-2.26%) |
Jul 15, 2005 | 150.80 | 152.80 | 150.00 | 150.40 | 10,611 | -1.80(-1.18%) |
Jul 14, 2005 | 153.20 | 154.40 | 149.00 | 152.20 | 9,796 | +1.00(+0.66%) |
Jul 13, 2005 | 152.80 | 154.40 | 150.00 | 151.20 | 9,495 | -2.40(-1.56%) |
Jul 12, 2005 | 155.00 | 155.60 | 151.40 | 153.60 | 13,411 | -0.80(-0.52%) |
Jul 11, 2005 | 151.20 | 154.80 | 149.60 | 154.40 | 14,904 | +3.60(+2.39%) |
Jul 08, 2005 | 145.60 | 152.40 | 145.00 | 150.80 | 22,117 | +5.80(+4.00%) |
Jul 07, 2005 | 143.20 | 145.40 | 141.80 | 145.00 | 15,321 | +1.00(+0.69%) |
Jul 06, 2005 | 144.80 | 144.80 | 142.00 | 144.00 | 13,517 | -1.40(-0.96%) |
Jul 05, 2005 | 140.60 | 145.80 | 139.80 | 145.40 | 18,630 | +5.40(+3.86%) |
Jul 01, 2005 | 140.60 | 141.20 | 138.60 | 140.00 | 10,485 | -0.40(-0.28%) |
Jun 30, 2005 | 141.60 | 143.20 | 138.40 | 140.40 | 13,068 | -0.60(-0.43%) |
Jun 29, 2005 | 144.00 | 147.00 | 140.60 | 141.00 | 30,122 | -2.00(-1.40%) |
Jun 28, 2005 | 140.40 | 149.00 | 140.40 | 143.00 | 29,698 | +2.60(+1.85%) |
Jun 27, 2005 | 145.40 | 145.40 | 138.40 | 140.40 | 13,127 | -4.60(-3.17%) |
Jun 24, 2005 | 146.80 | 148.00 | 141.60 | 145.00 | 26,481 | -1.00(-0.68%) |
Jun 23, 2005 | 139.00 | 152.40 | 137.60 | 146.00 | 52,543 | +8.00(+5.80%) |
Jun 22, 2005 | 138.00 | 140.00 | 137.80 | 138.00 | 17,836 | +0.60(+0.44%) |
Jun 21, 2005 | 137.80 | 139.20 | 136.80 | 137.40 | 32,147 | +0.00(+0.00%) |
Jun 20, 2005 | 138.60 | 139.60 | 137.00 | 137.40 | 42,743 | -3.00(-2.14%) |
Jun 17, 2005 | 140.80 | 141.80 | 138.20 | 140.40 | 41,675 | +0.00(+0.00%) |
Jun 16, 2005 | 140.40 | 141.00 | 138.00 | 140.40 | 40,077 | +0.00(+0.00%) |
Jun 15, 2005 | 140.20 | 142.80 | 139.00 | 140.40 | 33,508 | -0.60(-0.43%) |
Jun 14, 2005 | 141.60 | 144.40 | 139.20 | 141.00 | 23,548 | -0.20(-0.14%) |
Jun 13, 2005 | 143.60 | 147.00 | 140.60 | 141.20 | 17,160 | -2.00(-1.40%) |
Jun 10, 2005 | 145.20 | 145.20 | 142.00 | 143.20 | 8,516 | -1.60(-1.10%) |
Jun 09, 2005 | 143.80 | 146.00 | 142.60 | 144.80 | 10,556 | +1.20(+0.84%) |
Jun 08, 2005 | 147.60 | 148.00 | 142.60 | 143.60 | 15,305 | -3.20(-2.18%) |
Jun 07, 2005 | 150.00 | 150.40 | 146.00 | 146.80 | 18,435 | -3.60(-2.39%) |
Jun 06, 2005 | 150.00 | 150.40 | 148.60 | 150.40 | 18,881 | +0.60(+0.40%) |
Jun 03, 2005 | 151.80 | 152.00 | 148.00 | 149.80 | 19,080 | -2.00(-1.32%) |
Jun 02, 2005 | 152.40 | 154.80 | 150.00 | 151.80 | 18,790 | -0.80(-0.52%) |
Jun 01, 2005 | 156.80 | 159.00 | 152.20 | 152.60 | 26,273 | -5.40(-3.42%) |
May 31, 2005 | 156.80 | 160.00 | 155.80 | 158.00 | 19,501 | +2.60(+1.67%) |
May 27, 2005 | 157.20 | 158.00 | 149.40 | 155.40 | 56,361 | -0.80(-0.51%) |
May 26, 2005 | 154.40 | 157.40 | 153.00 | 156.20 | 22,809 | +3.20(+2.09%) |
May 25, 2005 | 158.80 | 159.00 | 147.40 | 153.00 | 48,569 | -11.00(-6.71%) |
May 24, 2005 | 160.20 | 169.60 | 160.20 | 164.00 | 29,650 | +3.20(+1.99%) |
May 23, 2005 | 162.00 | 164.40 | 160.20 | 160.80 | 29,741 | -1.20(-0.74%) |
May 20, 2005 | 163.00 | 163.40 | 160.20 | 162.00 | 32,871 | -0.80(-0.49%) |
May 19, 2005 | 163.20 | 163.80 | 162.20 | 162.80 | 21,372 | -0.80(-0.49%) |
May 18, 2005 | 164.00 | 165.00 | 162.20 | 163.60 | 18,905 | +0.40(+0.25%) |
May 17, 2005 | 164.60 | 166.60 | 160.00 | 163.20 | 15,063 | -2.20(-1.33%) |
May 16, 2005 | 160.20 | 166.00 | 145.80 | 165.40 | 22,720 | +5.20(+3.25%) |
May 13, 2005 | 161.00 | 167.40 | 159.60 | 160.20 | 57,017 | -1.60(-0.99%) |
May 12, 2005 | 163.80 | 164.00 | 158.40 | 161.80 | 44,453 | -3.00(-1.82%) |
May 11, 2005 | 163.20 | 166.20 | 163.20 | 164.80 | 27,662 | +0.80(+0.49%) |
May 10, 2005 | 166.80 | 167.80 | 162.60 | 164.00 | 43,682 | -2.40(-1.44%) |
May 09, 2005 | 177.00 | 180.00 | 165.40 | 166.40 | 57,500 | -13.00(-7.25%) |
May 06, 2005 | 177.40 | 189.80 | 177.00 | 179.40 | 159,998 | -27.20(-13.17%) |
May 05, 2005 | 208.20 | 210.40 | 203.02 | 206.60 | 7,570 | -2.60(-1.24%) |
May 04, 2005 | 207.60 | 210.00 | 204.20 | 209.20 | 16,308 | +1.80(+0.87%) |
May 03, 2005 | 206.40 | 209.80 | 202.20 | 207.40 | 15,012 | +2.40(+1.17%) |
May 02, 2005 | 205.20 | 206.60 | 201.60 | 205.00 | 22,816 | -1.10(-0.53%) |
Apr 29, 2005 | 206.80 | 208.80 | 202.60 | 206.10 | 12,559 | -1.30(-0.63%) |
Apr 28, 2005 | 210.00 | 212.80 | 205.60 | 207.40 | 22,560 | -3.20(-1.52%) |
Apr 27, 2005 | 208.80 | 212.00 | 205.20 | 210.60 | 14,906 | +0.60(+0.29%) |
Apr 26, 2005 | 213.20 | 215.00 | 209.00 | 210.00 | 13,424 | -2.60(-1.22%) |
Apr 25, 2005 | 214.40 | 218.80 | 210.40 | 212.60 | 17,216 | +0.60(+0.28%) |
Apr 22, 2005 | 215.60 | 216.60 | 208.80 | 212.00 | 18,387 | -3.80(-1.76%) |
Apr 21, 2005 | 214.40 | 219.80 | 214.40 | 215.80 | 22,419 | +2.40(+1.12%) |
Apr 20, 2005 | 221.20 | 223.40 | 211.80 | 213.40 | 28,384 | -6.80(-3.09%) |
Apr 19, 2005 | 220.60 | 239.20 | 215.60 | 220.20 | 64,163 | +7.40(+3.48%) |
Apr 18, 2005 | 206.40 | 214.80 | 206.20 | 212.80 | 40,209 | +5.40(+2.60%) |
Apr 15, 2005 | 214.00 | 214.80 | 205.40 | 207.40 | 45,254 | -7.60(-3.53%) |
Apr 14, 2005 | 220.00 | 222.80 | 213.20 | 215.00 | 29,938 | -5.60(-2.54%) |
Apr 13, 2005 | 222.40 | 222.80 | 200.80 | 220.60 | 173,342 | -2.80(-1.25%) |
Apr 12, 2005 | 231.40 | 231.40 | 220.80 | 223.40 | 83,955 | -7.80(-3.37%) |
Apr 11, 2005 | 244.80 | 244.80 | 229.80 | 231.20 | 50,576 | -11.20(-4.62%) |
Apr 08, 2005 | 257.60 | 260.00 | 241.00 | 242.40 | 63,994 | -13.60(-5.31%) |
Apr 07, 2005 | 252.00 | 259.20 | 250.60 | 256.00 | 40,135 | +5.40(+2.15%) |
Apr 06, 2005 | 265.00 | 265.80 | 250.00 | 250.60 | 46,023 | -13.80(-5.22%) |
Apr 05, 2005 | 262.80 | 272.00 | 261.60 | 264.40 | 25,210 | +2.20(+0.84%) |
Apr 04, 2005 | 257.80 | 266.60 | 254.40 | 262.20 | 32,951 | +3.20(+1.24%) |
Apr 01, 2005 | 261.00 | 262.80 | 255.00 | 259.00 | 34,136 | +0.00(+0.00%) |
Mar 31, 2005 | 250.40 | 260.00 | 250.40 | 259.00 | 23,877 | +6.60(+2.61%) |
Mar 30, 2005 | 244.60 | 253.80 | 244.00 | 252.40 | 19,222 | +7.80(+3.19%) |
Mar 29, 2005 | 245.60 | 254.40 | 244.00 | 244.60 | 16,171 | -4.40(-1.77%) |
Mar 28, 2005 | 250.00 | 250.40 | 241.20 | 249.00 | 47,318 | +0.40(+0.16%) |
Mar 24, 2005 | 248.40 | 251.80 | 246.60 | 248.60 | 13,412 | +1.00(+0.40%) |
Mar 23, 2005 | 252.40 | 253.40 | 246.80 | 247.60 | 26,767 | -4.60(-1.82%) |
Mar 22, 2005 | 258.80 | 261.20 | 251.20 | 252.20 | 19,012 | -7.60(-2.93%) |
Mar 21, 2005 | 250.20 | 262.00 | 245.60 | 259.80 | 20,295 | +8.40(+3.34%) |
Mar 18, 2005 | 253.00 | 253.80 | 248.00 | 251.40 | 19,297 | -1.60(-0.63%) |
Mar 17, 2005 | 251.20 | 256.80 | 250.60 | 253.00 | 13,873 | +1.60(+0.64%) |
Mar 16, 2005 | 248.20 | 255.00 | 247.20 | 251.40 | 24,630 | +3.60(+1.45%) |
Mar 15, 2005 | 250.20 | 257.40 | 247.00 | 247.80 | 37,235 | -4.40(-1.74%) |
Mar 14, 2005 | 255.00 | 261.20 | 250.00 | 252.20 | 42,401 | -6.00(-2.32%) |
Mar 11, 2005 | 261.20 | 265.40 | 252.80 | 258.20 | 33,743 | -4.40(-1.68%) |
Mar 10, 2005 | 272.80 | 277.80 | 261.40 | 262.60 | 42,148 | -6.40(-2.38%) |
Mar 09, 2005 | 270.20 | 282.60 | 264.40 | 269.00 | 98,854 | -14.80(-5.21%) |
Mar 08, 2005 | 280.20 | 285.80 | 276.80 | 283.80 | 35,618 | +4.40(+1.57%) |
Mar 07, 2005 | 273.80 | 285.80 | 272.00 | 279.40 | 38,281 | +7.40(+2.72%) |
Mar 04, 2005 | 278.00 | 278.00 | 268.20 | 272.00 | 38,363 | -1.20(-0.44%) |
Mar 03, 2005 | 283.20 | 284.20 | 272.20 | 273.20 | 19,473 | -9.20(-3.26%) |
Mar 02, 2005 | 278.00 | 284.80 | 275.80 | 282.40 | 15,012 | +3.20(+1.15%) |
Mar 01, 2005 | 275.60 | 286.00 | 275.60 | 279.20 | 21,868 | +2.20(+0.79%) |
Feb 28, 2005 | 266.00 | 278.40 | 266.00 | 277.00 | 26,984 | +9.60(+3.59%) |
Feb 25, 2005 | 272.24 | 274.00 | 264.80 | 267.40 | 33,782 | -5.20(-1.91%) |
Feb 24, 2005 | 271.80 | 273.80 | 265.20 | 272.60 | 9,796 | +2.60(+0.96%) |
Feb 23, 2005 | 273.20 | 276.00 | 267.80 | 270.00 | 14,884 | -5.00(-1.82%) |
Feb 22, 2005 | 276.20 | 279.40 | 273.00 | 275.00 | 19,125 | -3.00(-1.08%) |
Feb 18, 2005 | 277.20 | 279.80 | 276.40 | 278.00 | 19,149 | +2.20(+0.80%) |
Feb 17, 2005 | 279.00 | 282.80 | 275.60 | 275.80 | 20,070 | -3.80(-1.36%) |
Feb 16, 2005 | 276.00 | 280.60 | 274.40 | 279.60 | 17,358 | +3.60(+1.30%) |
Feb 15, 2005 | 276.00 | 276.80 | 269.60 | 276.00 | 34,537 | +1.20(+0.44%) |
Feb 14, 2005 | 270.40 | 277.40 | 269.80 | 274.80 | 24,588 | +5.00(+1.85%) |
Feb 11, 2005 | 264.80 | 270.20 | 264.00 | 269.80 | 28,968 | +1.60(+0.60%) |
Feb 10, 2005 | 274.60 | 277.80 | 265.80 | 268.20 | 31,132 | +1.00(+0.37%) |
Feb 09, 2005 | 269.80 | 271.60 | 266.80 | 267.20 | 31,463 | -3.00(-1.11%) |
Feb 08, 2005 | 268.00 | 271.40 | 266.60 | 270.20 | 44,504 | +4.20(+1.58%) |
Feb 07, 2005 | 280.20 | 280.20 | 266.00 | 266.00 | 65,619 | -12.40(-4.45%) |
Feb 04, 2005 | 276.60 | 283.60 | 269.20 | 278.40 | 193,861 | -52.80(-15.94%) |
Feb 03, 2005 | 340.00 | 340.00 | 325.40 | 331.20 | 41,522 | -8.00(-2.36%) |
Feb 02, 2005 | 336.00 | 339.80 | 332.80 | 339.20 | 19,134 | +0.80(+0.24%) |
Feb 01, 2005 | 329.00 | 339.60 | 327.00 | 338.40 | 28,930 | +10.00(+3.05%) |
Jan 31, 2005 | 317.60 | 329.20 | 317.60 | 328.40 | 13,239 | +11.40(+3.60%) |
Jan 28, 2005 | 323.00 | 323.60 | 317.00 | 317.00 | 8,664 | -3.80(-1.18%) |
Jan 27, 2005 | 321.60 | 323.00 | 315.80 | 320.80 | 15,957 | -2.60(-0.80%) |
Jan 26, 2005 | 320.00 | 326.40 | 315.00 | 323.40 | 11,199 | +4.80(+1.51%) |
Jan 25, 2005 | 312.40 | 320.00 | 310.20 | 318.60 | 20,063 | +7.20(+2.31%) |
Jan 24, 2005 | 312.60 | 322.80 | 308.20 | 311.40 | 18,723 | -3.60(-1.14%) |
Jan 21, 2005 | 315.60 | 319.00 | 312.80 | 315.00 | 24,561 | -1.80(-0.57%) |
Jan 20, 2005 | 323.00 | 323.20 | 315.00 | 316.80 | 18,706 | -7.00(-2.16%) |
Jan 19, 2005 | 333.00 | 333.00 | 321.80 | 323.80 | 16,699 | -9.00(-2.70%) |
Jan 18, 2005 | 323.00 | 335.80 | 319.80 | 332.80 | 17,502 | +9.40(+2.91%) |
Jan 14, 2005 | 323.40 | 327.60 | 319.80 | 323.40 | 19,043 | -2.00(-0.61%) |
Jan 13, 2005 | 325.40 | 331.00 | 320.00 | 325.40 | 14,170 | -1.80(-0.55%) |
Jan 12, 2005 | 321.20 | 327.20 | 317.20 | 327.20 | 15,981 | +7.60(+2.38%) |
Jan 11, 2005 | 326.00 | 330.00 | 318.40 | 319.60 | 18,380 | -8.60(-2.62%) |
Jan 10, 2005 | 318.80 | 332.00 | 308.00 | 328.20 | 27,676 | +2.60(+0.80%) |
Jan 07, 2005 | 334.00 | 338.00 | 324.80 | 325.60 | 21,619 | -8.40(-2.51%) |
Jan 06, 2005 | 325.60 | 338.00 | 325.60 | 334.00 | 16,196 | +6.00(+1.83%) |
Jan 05, 2005 | 337.00 | 341.40 | 325.60 | 328.00 | 24,829 | -9.40(-2.79%) |
Jan 04, 2005 | 342.00 | 345.60 | 333.20 | 337.40 | 25,346 | -7.80(-2.26%) |
Jan 03, 2005 | 348.20 | 355.00 | 343.00 | 345.20 | 24,010 | -3.60(-1.03%) |
Dec 31, 2004 | 351.60 | 358.00 | 347.20 | 348.80 | 8,065 | -3.40(-0.97%) |
Dec 30, 2004 | 358.60 | 358.60 | 348.40 | 352.20 | 12,360 | -3.20(-0.90%) |
Dec 29, 2004 | 357.80 | 358.60 | 351.40 | 355.40 | 14,230 | -0.40(-0.11%) |
Dec 28, 2004 | 347.00 | 357.40 | 345.20 | 355.80 | 35,730 | +10.20(+2.95%) |
Dec 27, 2004 | 338.80 | 346.80 | 338.60 | 345.60 | 16,520 | +6.40(+1.89%) |
Dec 23, 2004 | 340.20 | 343.00 | 337.80 | 339.20 | 19,325 | -2.40(-0.70%) |
Dec 22, 2004 | 340.00 | 343.40 | 339.00 | 341.60 | 12,115 | +1.00(+0.29%) |
Dec 21, 2004 | 340.20 | 343.20 | 335.00 | 340.60 | 14,030 | +0.00(+0.00%) |
Dec 20, 2004 | 346.00 | 349.00 | 340.00 | 340.60 | 9,475 | -6.60(-1.90%) |
Dec 17, 2004 | 344.60 | 348.40 | 340.80 | 347.20 | 17,090 | +3.60(+1.05%) |
Dec 16, 2004 | 350.00 | 350.00 | 341.40 | 343.60 | 15,550 | -4.60(-1.32%) |
Dec 15, 2004 | 347.60 | 350.00 | 343.40 | 348.20 | 19,585 | +1.40(+0.40%) |
Dec 14, 2004 | 344.20 | 348.20 | 342.00 | 346.80 | 14,180 | +0.00(+0.00%) |
Dec 13, 2004 | 342.60 | 350.00 | 335.40 | 346.80 | 28,520 | +1.20(+0.35%) |
Dec 10, 2004 | 345.00 | 350.00 | 344.18 | 345.60 | 10,095 | +0.60(+0.17%) |
Dec 09, 2004 | 351.20 | 351.60 | 339.20 | 345.00 | 21,125 | -4.40(-1.26%) |
Dec 08, 2004 | 354.20 | 354.20 | 343.60 | 349.40 | 26,035 | -3.60(-1.02%) |
Dec 07, 2004 | 351.20 | 361.20 | 350.60 | 353.00 | 28,310 | -4.00(-1.12%) |
Dec 06, 2004 | 354.00 | 359.60 | 351.60 | 357.00 | 31,000 | -0.20(-0.06%) |
Dec 03, 2004 | 359.80 | 359.80 | 352.40 | 357.20 | 18,255 | +0.00(+0.00%) |
Dec 02, 2004 | 358.60 | 363.80 | 353.20 | 357.20 | 55,535 | -4.20(-1.16%) |
Dec 01, 2004 | 345.20 | 369.00 | 345.00 | 361.40 | 60,315 | +19.80(+5.80%) |
Nov 30, 2004 | 339.80 | 344.80 | 335.80 | 341.60 | 37,205 | +1.40(+0.41%) |
Nov 29, 2004 | 333.00 | 342.80 | 332.60 | 340.20 | 53,775 | +8.40(+2.53%) |
Nov 26, 2004 | 337.60 | 341.60 | 329.00 | 331.80 | 24,875 | -7.40(-2.18%) |
Nov 24, 2004 | 340.40 | 350.00 | 330.60 | 339.20 | 128,895 | -8.60(-2.47%) |
Nov 23, 2004 | 350.00 | 356.60 | 344.00 | 347.80 | 85,360 | -4.00(-1.14%) |
Nov 22, 2004 | 347.80 | 354.00 | 339.60 | 351.80 | 34,645 | +0.80(+0.23%) |
Nov 19, 2004 | 369.60 | 372.40 | 348.80 | 351.00 | 53,560 | -19.80(-5.34%) |
Nov 18, 2004 | 370.40 | 373.60 | 366.80 | 370.80 | 48,720 | -0.20(-0.05%) |
Nov 17, 2004 | 375.58 | 378.60 | 357.40 | 371.00 | 69,620 | +0.00(+0.00%) |
Nov 16, 2004 | 384.00 | 385.80 | 363.60 | 371.00 | 62,000 | -14.00(-3.64%) |
Nov 15, 2004 | 390.00 | 395.00 | 384.00 | 385.00 | 42,685 | -5.20(-1.33%) |
Nov 12, 2004 | 385.00 | 393.40 | 377.60 | 390.20 | 57,800 | +5.20(+1.35%) |
Nov 11, 2004 | 373.60 | 385.04 | 370.00 | 385.00 | 26,575 | +14.00(+3.77%) |
Nov 10, 2004 | 380.60 | 383.20 | 366.40 | 371.00 | 40,635 | -10.80(-2.83%) |
Nov 09, 2004 | 382.00 | 383.60 | 366.40 | 381.80 | 45,975 | +1.60(+0.42%) |
Nov 08, 2004 | 362.20 | 381.00 | 360.60 | 380.20 | 67,330 | +16.60(+4.57%) |
Nov 05, 2004 | 353.80 | 366.60 | 352.20 | 363.60 | 56,405 | +10.20(+2.89%) |
Nov 04, 2004 | 345.20 | 353.60 | 342.80 | 353.40 | 21,520 | +5.60(+1.61%) |
Nov 03, 2004 | 348.80 | 352.00 | 347.00 | 347.80 | 21,120 | +2.00(+0.58%) |
Nov 02, 2004 | 342.20 | 346.00 | 340.80 | 345.80 | 25,195 | +1.80(+0.52%) |