Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 120.08 | 122.52 | 119.41 | 120.37 | 7,350 | -0.55(-0.46%) |
Apr 28, 2005 | 121.00 | 122.79 | 120.92 | 120.92 | 5,857 | -2.28(-1.85%) |
Apr 27, 2005 | 120.02 | 123.20 | 119.23 | 123.20 | 7,559 | +3.17(+2.64%) |
Apr 26, 2005 | 121.75 | 121.75 | 120.03 | 120.03 | 8,178 | +0.17(+0.14%) |
Apr 25, 2005 | 118.23 | 120.82 | 118.23 | 119.86 | 4,985 | +1.61(+1.36%) |
Apr 22, 2005 | 124.71 | 124.71 | 118.23 | 118.25 | 12,946 | -5.54(-4.47%) |
Apr 21, 2005 | 125.10 | 126.76 | 122.92 | 123.79 | 8,164 | +0.49(+0.39%) |
Apr 20, 2005 | 124.74 | 125.14 | 123.16 | 123.30 | 4,566 | -3.03(-2.40%) |
Apr 19, 2005 | 126.44 | 126.50 | 124.87 | 126.33 | 8,776 | -0.09(-0.07%) |
Apr 18, 2005 | 125.41 | 126.91 | 123.67 | 126.43 | 7,753 | +2.80(+2.26%) |
Apr 15, 2005 | 124.89 | 125.32 | 123.16 | 123.63 | 23,155 | +0.00(+0.00%) |
Apr 14, 2005 | 125.08 | 126.19 | 123.35 | 123.63 | 16,907 | -1.41(-1.12%) |
Apr 13, 2005 | 127.05 | 127.27 | 124.67 | 125.03 | 5,690 | -1.15(-0.91%) |
Apr 12, 2005 | 127.00 | 128.09 | 124.36 | 126.19 | 22,827 | -0.72(-0.57%) |
Apr 11, 2005 | 133.61 | 135.60 | 126.90 | 126.91 | 26,840 | -6.92(-5.17%) |
Apr 08, 2005 | 136.47 | 137.68 | 133.46 | 133.83 | 4,741 | -3.90(-2.83%) |
Apr 07, 2005 | 135.80 | 137.72 | 135.80 | 137.72 | 1,388 | +1.71(+1.26%) |
Apr 06, 2005 | 135.93 | 136.65 | 134.36 | 136.01 | 1,825 | +1.47(+1.09%) |
Apr 05, 2005 | 133.05 | 135.54 | 133.05 | 134.54 | 2,699 | +0.42(+0.31%) |
Apr 04, 2005 | 136.49 | 136.49 | 132.34 | 134.12 | 3,998 | -0.61(-0.45%) |
Apr 01, 2005 | 138.17 | 138.29 | 134.46 | 134.73 | 5,117 | -2.37(-1.73%) |
Mar 31, 2005 | 137.08 | 137.54 | 135.11 | 137.10 | 14,175 | -1.49(-1.07%) |
Mar 30, 2005 | 137.38 | 138.61 | 134.90 | 138.59 | 9,476 | +3.57(+2.64%) |
Mar 29, 2005 | 135.26 | 137.19 | 135.01 | 135.02 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.08 | 137.58 | 135.05 | 137.15 | 4,497 | +1.58(+1.17%) |
Mar 24, 2005 | 135.10 | 137.41 | 134.70 | 135.57 | 3,709 | +1.98(+1.48%) |
Mar 23, 2005 | 134.40 | 134.87 | 133.59 | 133.59 | 10,959 | -1.41(-1.05%) |
Mar 22, 2005 | 136.33 | 136.33 | 135.01 | 135.01 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.62 | 139.62 | 135.15 | 137.45 | 8,719 | -0.58(-0.42%) |
Mar 18, 2005 | 139.54 | 139.54 | 137.68 | 138.03 | 24,844 | -1.33(-0.95%) |
Mar 17, 2005 | 135.81 | 139.50 | 135.81 | 139.36 | 3,595 | +2.14(+1.56%) |
Mar 16, 2005 | 138.66 | 139.83 | 136.51 | 137.22 | 6,740 | -0.59(-0.43%) |
Mar 15, 2005 | 137.07 | 139.48 | 137.07 | 137.81 | 11,812 | +0.13(+0.10%) |
Mar 14, 2005 | 137.68 | 137.68 | 137.23 | 137.68 | 6,014 | +0.68(+0.50%) |
Mar 11, 2005 | 135.47 | 137.68 | 133.61 | 136.99 | 8,218 | +0.73(+0.54%) |
Mar 10, 2005 | 133.43 | 136.39 | 133.23 | 136.26 | 3,671 | +2.13(+1.58%) |
Mar 09, 2005 | 134.69 | 135.45 | 133.38 | 134.14 | 24,850 | -0.72(-0.53%) |
Mar 08, 2005 | 136.04 | 136.32 | 134.81 | 134.86 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.77 | 137.29 | 135.21 | 136.74 | 1,703 | +0.39(+0.29%) |
Mar 04, 2005 | 138.19 | 138.19 | 135.08 | 136.35 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.68 | 137.68 | 134.82 | 135.80 | 13,475 | -1.69(-1.23%) |
Mar 02, 2005 | 137.68 | 138.95 | 137.50 | 137.50 | 3,509 | -0.99(-0.72%) |
Mar 01, 2005 | 139.43 | 140.49 | 138.49 | 138.49 | 4,790 | +0.08(+0.05%) |
Feb 28, 2005 | 137.58 | 138.42 | 136.54 | 138.42 | 6,859 | +0.47(+0.34%) |
Feb 25, 2005 | 136.56 | 137.95 | 135.10 | 137.95 | 7,631 | +1.56(+1.14%) |
Feb 24, 2005 | 134.08 | 137.56 | 134.00 | 136.39 | 2,519 | +1.09(+0.80%) |
Feb 23, 2005 | 136.63 | 136.63 | 134.03 | 135.31 | 2,592 | +1.14(+0.85%) |
Feb 22, 2005 | 137.77 | 141.42 | 134.16 | 134.16 | 10,249 | -4.91(-3.53%) |
Feb 18, 2005 | 142.25 | 142.25 | 138.43 | 139.07 | 6,761 | -1.56(-1.11%) |
Feb 17, 2005 | 143.29 | 143.29 | 140.21 | 140.63 | 5,038 | -1.80(-1.26%) |
Feb 16, 2005 | 138.61 | 144.57 | 138.61 | 142.43 | 10,107 | +1.94(+1.38%) |
Feb 15, 2005 | 140.49 | 141.42 | 138.05 | 140.49 | 6,670 | -0.71(-0.50%) |
Feb 14, 2005 | 139.35 | 141.85 | 139.35 | 141.20 | 4,999 | -0.22(-0.16%) |
Feb 11, 2005 | 137.27 | 141.42 | 136.82 | 141.42 | 4,245 | +3.42(+2.48%) |
Feb 10, 2005 | 137.31 | 139.14 | 136.74 | 138.00 | 3,933 | -1.17(-0.84%) |
Feb 09, 2005 | 138.42 | 140.07 | 138.18 | 139.18 | 8,457 | -0.09(-0.07%) |
Feb 08, 2005 | 138.54 | 139.53 | 137.81 | 139.27 | 4,127 | -0.23(-0.17%) |
Feb 07, 2005 | 137.40 | 139.69 | 136.73 | 139.50 | 5,445 | -0.02(-0.01%) |
Feb 04, 2005 | 137.71 | 139.52 | 136.07 | 139.52 | 4,062 | +3.06(+2.24%) |
Feb 03, 2005 | 134.00 | 136.55 | 134.00 | 136.46 | 2,573 | -0.89(-0.65%) |
Feb 02, 2005 | 132.06 | 137.35 | 131.77 | 137.35 | 9,594 | +3.00(+2.23%) |
Feb 01, 2005 | 133.56 | 134.36 | 131.21 | 134.35 | 17,183 | +1.36(+1.02%) |
Jan 31, 2005 | 132.05 | 133.84 | 131.83 | 132.99 | 5,902 | +1.48(+1.13%) |
Jan 28, 2005 | 127.62 | 131.51 | 127.56 | 131.51 | 2,285 | +1.68(+1.29%) |
Jan 27, 2005 | 129.62 | 131.74 | 128.17 | 129.84 | 4,270 | +0.12(+0.09%) |
Jan 26, 2005 | 128.89 | 130.14 | 127.09 | 129.72 | 4,240 | +0.52(+0.40%) |
Jan 25, 2005 | 126.60 | 129.20 | 125.51 | 129.20 | 7,442 | +3.09(+2.45%) |
Jan 24, 2005 | 127.42 | 127.42 | 125.01 | 126.11 | 3,111 | +0.80(+0.64%) |
Jan 21, 2005 | 126.63 | 126.63 | 124.80 | 125.31 | 5,040 | -0.09(-0.07%) |
Jan 20, 2005 | 125.82 | 128.27 | 125.04 | 125.41 | 15,866 | -2.06(-1.62%) |
Jan 19, 2005 | 127.37 | 130.16 | 126.12 | 127.47 | 9,359 | -0.10(-0.08%) |
Jan 18, 2005 | 126.61 | 130.12 | 125.57 | 127.57 | 7,794 | +0.26(+0.21%) |
Jan 14, 2005 | 126.44 | 129.33 | 124.64 | 127.31 | 9,933 | -0.22(-0.18%) |
Jan 13, 2005 | 127.48 | 131.07 | 126.17 | 127.53 | 7,256 | -1.87(-1.45%) |
Jan 12, 2005 | 128.67 | 129.56 | 125.51 | 129.41 | 6,359 | +3.62(+2.88%) |
Jan 11, 2005 | 126.47 | 127.74 | 124.29 | 125.78 | 7,401 | -2.66(-2.07%) |
Jan 10, 2005 | 126.91 | 128.97 | 126.91 | 128.44 | 18,850 | +0.64(+0.50%) |
Jan 07, 2005 | 131.13 | 133.46 | 127.81 | 127.81 | 46,769 | -3.41(-2.60%) |
Jan 06, 2005 | 131.31 | 134.59 | 131.21 | 131.21 | 13,905 | -0.07(-0.06%) |
Jan 05, 2005 | 131.60 | 135.34 | 131.13 | 131.29 | 15,950 | -1.81(-1.36%) |
Jan 04, 2005 | 134.02 | 136.18 | 131.54 | 133.10 | 11,156 | -2.18(-1.61%) |
Jan 03, 2005 | 136.55 | 137.11 | 134.99 | 135.28 | 6,548 | -3.57(-2.57%) |
Dec 31, 2004 | 138.15 | 140.60 | 135.83 | 138.85 | 10,018 | -0.51(-0.36%) |
Dec 30, 2004 | 138.16 | 141.24 | 138.16 | 139.35 | 3,950 | -1.98(-1.40%) |
Dec 29, 2004 | 140.82 | 141.56 | 139.58 | 141.34 | 3,096 | -0.79(-0.55%) |
Dec 28, 2004 | 141.73 | 142.24 | 137.96 | 142.12 | 6,940 | +0.12(+0.09%) |
Dec 27, 2004 | 143.30 | 143.30 | 138.71 | 142.00 | 7,794 | -0.33(-0.23%) |
Dec 23, 2004 | 140.57 | 142.33 | 140.57 | 142.33 | 2,242 | +1.50(+1.06%) |
Dec 22, 2004 | 136.74 | 141.40 | 136.74 | 140.83 | 13,239 | +0.49(+0.35%) |
Dec 21, 2004 | 139.85 | 140.35 | 138.00 | 140.35 | 8,755 | +2.48(+1.80%) |
Dec 20, 2004 | 140.49 | 140.49 | 137.85 | 137.86 | 11,958 | -2.00(-1.43%) |
Dec 17, 2004 | 136.04 | 140.16 | 136.04 | 139.86 | 15,695 | +1.76(+1.28%) |
Dec 16, 2004 | 137.96 | 139.31 | 135.84 | 138.10 | 14,841 | -0.49(-0.35%) |
Dec 15, 2004 | 138.46 | 138.74 | 135.19 | 138.59 | 11,211 | +0.12(+0.09%) |
Dec 14, 2004 | 136.74 | 138.46 | 135.99 | 138.46 | 25,411 | +2.38(+1.75%) |
Dec 13, 2004 | 134.40 | 136.74 | 134.18 | 136.08 | 39,078 | -0.13(-0.10%) |
Dec 10, 2004 | 135.80 | 136.66 | 133.97 | 136.22 | 41,427 | +1.51(+1.12%) |
Dec 09, 2004 | 131.12 | 136.51 | 131.12 | 134.71 | 19,005 | +1.44(+1.08%) |
Dec 08, 2004 | 131.57 | 133.43 | 130.77 | 133.26 | 14,841 | +2.14(+1.64%) |
Dec 07, 2004 | 132.86 | 134.53 | 130.04 | 131.12 | 16,976 | -1.99(-1.49%) |
Dec 06, 2004 | 134.67 | 136.56 | 132.69 | 133.11 | 15,268 | -4.76(-3.45%) |
Dec 03, 2004 | 135.80 | 138.95 | 135.80 | 137.86 | 15,695 | -0.75(-0.54%) |
Dec 02, 2004 | 131.04 | 138.61 | 131.04 | 138.61 | 9,716 | +10.63(+8.31%) |
Dec 01, 2004 | 126.06 | 136.93 | 126.06 | 127.98 | 18,898 | +1.55(+1.22%) |
Nov 30, 2004 | 125.97 | 127.44 | 125.03 | 126.44 | 7,901 | +0.09(+0.07%) |
Nov 29, 2004 | 124.74 | 126.44 | 123.39 | 126.35 | 4,591 | +4.18(+3.42%) |
Nov 26, 2004 | 123.18 | 123.18 | 121.43 | 122.18 | 4,911 | -1.64(-1.32%) |
Nov 24, 2004 | 120.35 | 123.81 | 120.35 | 123.81 | 3,523 | +2.34(+1.93%) |
Nov 23, 2004 | 118.19 | 122.42 | 117.21 | 121.47 | 10,036 | +3.37(+2.86%) |
Nov 22, 2004 | 115.24 | 118.19 | 114.89 | 118.10 | 28,081 | +2.86(+2.48%) |
Nov 19, 2004 | 114.26 | 117.03 | 114.26 | 115.25 | 1,494 | -1.15(-0.99%) |
Nov 18, 2004 | 117.05 | 117.05 | 115.28 | 116.40 | 1,174 | +0.03(+0.02%) |
Nov 17, 2004 | 115.41 | 116.98 | 115.37 | 116.37 | 4,591 | +2.22(+1.94%) |
Nov 16, 2004 | 116.21 | 116.21 | 112.82 | 114.15 | 6,299 | -2.05(-1.77%) |
Nov 15, 2004 | 117.06 | 117.06 | 114.78 | 116.20 | 6,086 | -0.82(-0.70%) |
Nov 12, 2004 | 112.59 | 117.03 | 112.59 | 117.03 | 6,299 | +1.64(+1.42%) |
Nov 11, 2004 | 111.34 | 115.39 | 111.34 | 115.39 | 6,086 | +3.19(+2.85%) |
Nov 10, 2004 | 111.45 | 112.19 | 110.83 | 112.19 | 30,857 | +1.91(+1.73%) |
Nov 09, 2004 | 111.44 | 111.44 | 110.15 | 110.28 | 7,046 | +0.00(+0.00%) |
Nov 08, 2004 | 110.32 | 111.17 | 110.26 | 110.28 | 3,843 | -1.16(-1.04%) |
Nov 05, 2004 | 110.29 | 111.45 | 108.88 | 111.44 | 6,513 | -0.01(-0.01%) |
Nov 04, 2004 | 111.31 | 111.45 | 111.22 | 111.45 | 10,143 | +0.11(+0.10%) |
Nov 03, 2004 | 110.51 | 111.48 | 110.51 | 111.34 | 16,549 | +2.26(+2.07%) |
Nov 02, 2004 | 110.80 | 110.98 | 108.66 | 109.08 | 9,395 | -1.43(-1.30%) |
Nov 01, 2004 | 111.45 | 111.45 | 110.05 | 110.52 | 32,031 | +0.05(+0.04%) |
Oct 29, 2004 | 111.45 | 111.45 | 110.08 | 110.47 | 6,192 | -0.98(-0.88%) |
Oct 28, 2004 | 111.45 | 111.48 | 110.31 | 111.45 | 3,309 | +0.00(+0.00%) |
Oct 27, 2004 | 111.45 | 111.48 | 110.59 | 111.45 | 5,018 | +0.00(+0.00%) |
Oct 26, 2004 | 111.00 | 111.48 | 111.00 | 111.45 | 7,046 | +0.00(+0.00%) |
Oct 25, 2004 | 110.33 | 111.47 | 110.33 | 111.45 | 6,406 | +0.09(+0.08%) |
Oct 22, 2004 | 110.14 | 111.36 | 109.61 | 111.36 | 4,911 | +0.49(+0.44%) |
Oct 21, 2004 | 109.61 | 111.45 | 109.31 | 110.87 | 3,523 | -0.53(-0.48%) |
Oct 20, 2004 | 111.06 | 111.41 | 109.89 | 111.41 | 6,086 | +1.59(+1.45%) |
Oct 19, 2004 | 111.42 | 111.45 | 109.81 | 109.81 | 18,578 | -1.31(-1.18%) |
Oct 18, 2004 | 111.45 | 111.45 | 110.52 | 111.12 | 2,989 | +0.04(+0.03%) |
Oct 15, 2004 | 110.04 | 111.42 | 109.26 | 111.09 | 7,367 | +2.44(+2.25%) |
Oct 14, 2004 | 109.30 | 109.49 | 108.30 | 108.64 | 4,697 | -0.58(-0.53%) |
Oct 13, 2004 | 111.45 | 111.45 | 109.22 | 109.22 | 25,732 | -1.76(-1.59%) |
Oct 12, 2004 | 111.45 | 111.45 | 110.53 | 110.98 | 3,416 | -0.47(-0.42%) |
Oct 11, 2004 | 112.27 | 112.27 | 111.23 | 111.45 | 5,979 | -0.01(-0.01%) |
Oct 08, 2004 | 112.51 | 113.26 | 111.46 | 111.46 | 6,619 | -1.13(-1.01%) |
Oct 07, 2004 | 111.85 | 113.51 | 111.85 | 112.59 | 5,125 | -0.95(-0.84%) |
Oct 06, 2004 | 112.39 | 113.55 | 111.97 | 113.55 | 20,607 | +1.16(+1.03%) |
Oct 05, 2004 | 113.18 | 113.18 | 112.02 | 112.39 | 5,445 | -0.71(-0.63%) |
Oct 04, 2004 | 111.63 | 113.79 | 111.62 | 113.10 | 15,375 | +0.99(+0.89%) |
Oct 01, 2004 | 110.52 | 113.28 | 110.52 | 112.11 | 16,763 | +1.59(+1.44%) |
Sep 30, 2004 | 108.43 | 111.45 | 108.43 | 110.52 | 7,367 | +0.86(+0.79%) |
Sep 29, 2004 | 109.95 | 111.19 | 109.58 | 109.65 | 11,424 | +0.66(+0.60%) |
Sep 28, 2004 | 108.31 | 111.06 | 108.31 | 109.00 | 11,211 | +0.36(+0.33%) |
Sep 27, 2004 | 108.99 | 110.28 | 108.22 | 108.64 | 13,773 | -0.23(-0.21%) |
Sep 24, 2004 | 109.11 | 109.16 | 108.74 | 108.88 | 7,687 | +0.92(+0.85%) |
Sep 23, 2004 | 109.16 | 109.16 | 107.96 | 107.96 | 41,000 | -1.20(-1.10%) |
Sep 22, 2004 | 108.62 | 110.32 | 108.09 | 109.16 | 5,231 | -1.32(-1.19%) |
Sep 21, 2004 | 109.96 | 110.52 | 109.68 | 110.48 | 3,309 | +1.80(+1.65%) |
Sep 20, 2004 | 110.52 | 110.62 | 108.68 | 108.68 | 854 | -1.78(-1.61%) |
Sep 17, 2004 | 112.76 | 112.76 | 109.59 | 110.46 | 30,002 | -1.22(-1.09%) |
Sep 16, 2004 | 112.20 | 112.20 | 110.22 | 111.68 | 10,143 | +0.23(+0.20%) |
Sep 15, 2004 | 112.11 | 112.11 | 110.98 | 111.45 | 6,619 | -0.77(-0.68%) |
Sep 14, 2004 | 111.69 | 112.22 | 111.33 | 112.22 | 2,776 | -1.24(-1.09%) |
Sep 13, 2004 | 112.11 | 113.46 | 111.43 | 113.46 | 5,765 | +1.54(+1.37%) |
Sep 10, 2004 | 110.98 | 112.38 | 110.63 | 111.92 | 5,552 | +1.87(+1.70%) |
Sep 09, 2004 | 110.28 | 111.44 | 109.63 | 110.05 | 27,974 | +0.47(+0.43%) |
Sep 08, 2004 | 111.48 | 111.48 | 109.58 | 109.58 | 19,646 | -1.87(-1.68%) |
Sep 07, 2004 | 111.70 | 111.89 | 108.45 | 111.45 | 8,007 | +1.41(+1.29%) |
Sep 03, 2004 | 107.71 | 111.99 | 107.71 | 110.04 | 18,258 | -0.98(-0.89%) |
Sep 02, 2004 | 110.84 | 111.02 | 107.92 | 111.02 | 5,338 | +2.32(+2.14%) |
Sep 01, 2004 | 106.96 | 114.78 | 106.96 | 108.70 | 12,599 | -0.89(-0.81%) |
Aug 31, 2004 | 109.20 | 110.35 | 108.45 | 109.59 | 5,765 | +0.47(+0.43%) |
Aug 30, 2004 | 106.86 | 109.67 | 106.86 | 109.12 | 4,270 | -0.31(-0.28%) |
Aug 27, 2004 | 110.47 | 110.47 | 108.24 | 109.43 | 2,669 | +0.18(+0.16%) |
Aug 26, 2004 | 109.21 | 109.28 | 109.19 | 109.25 | 1,708 | +0.37(+0.34%) |
Aug 25, 2004 | 108.88 | 109.21 | 108.32 | 108.88 | 12,278 | +0.00(+0.00%) |
Aug 24, 2004 | 109.09 | 109.54 | 108.39 | 108.88 | 3,523 | +0.63(+0.58%) |
Aug 23, 2004 | 109.81 | 109.81 | 108.06 | 108.25 | 5,552 | -1.08(-0.99%) |
Aug 20, 2004 | 110.52 | 110.52 | 107.94 | 109.33 | 12,919 | +1.39(+1.28%) |
Aug 19, 2004 | 106.82 | 109.20 | 106.82 | 107.94 | 1,494 | -1.17(-1.07%) |
Aug 18, 2004 | 107.12 | 109.11 | 106.74 | 109.11 | 9,289 | +2.55(+2.39%) |
Aug 17, 2004 | 109.25 | 109.25 | 106.56 | 106.56 | 2,028 | -1.41(-1.30%) |
Aug 16, 2004 | 108.61 | 108.61 | 107.88 | 107.97 | 6,192 | +1.04(+0.97%) |
Aug 13, 2004 | 108.64 | 108.64 | 106.93 | 106.93 | 2,776 | -0.78(-0.72%) |
Aug 12, 2004 | 107.72 | 108.41 | 107.33 | 107.71 | 2,028 | -0.47(-0.43%) |
Aug 11, 2004 | 108.65 | 108.65 | 107.61 | 108.17 | 3,203 | +0.21(+0.19%) |
Aug 10, 2004 | 107.42 | 109.09 | 107.11 | 107.97 | 13,132 | +0.57(+0.53%) |
Aug 09, 2004 | 107.85 | 110.25 | 107.39 | 107.40 | 3,416 | -0.34(-0.31%) |
Aug 06, 2004 | 109.16 | 110.07 | 107.73 | 107.73 | 10,143 | -1.93(-1.76%) |
Aug 05, 2004 | 109.98 | 110.80 | 109.27 | 109.66 | 4,911 | -0.42(-0.38%) |
Aug 04, 2004 | 111.00 | 111.44 | 110.05 | 110.08 | 7,260 | -0.20(-0.18%) |
Aug 03, 2004 | 108.73 | 110.86 | 108.73 | 110.28 | 2,937 | -0.38(-0.35%) |
Aug 02, 2004 | 108.50 | 111.44 | 108.50 | 110.67 | 1,281 | -0.79(-0.71%) |
Jul 30, 2004 | 111.45 | 111.88 | 109.73 | 111.45 | 9,075 | +0.89(+0.80%) |
Jul 29, 2004 | 109.74 | 112.03 | 109.74 | 110.56 | 2,028 | +1.12(+1.03%) |
Jul 28, 2004 | 110.22 | 111.35 | 107.33 | 109.44 | 13,239 | -1.93(-1.73%) |
Jul 27, 2004 | 111.42 | 112.31 | 110.99 | 111.37 | 3,523 | +2.72(+2.51%) |
Jul 26, 2004 | 109.58 | 110.97 | 108.64 | 108.64 | 14,948 | +0.19(+0.17%) |
Jul 23, 2004 | 108.66 | 109.11 | 107.62 | 108.45 | 11,211 | -1.11(-1.02%) |
Jul 22, 2004 | 112.67 | 112.67 | 109.07 | 109.57 | 9,075 | -0.97(-0.88%) |
Jul 21, 2004 | 114.87 | 114.87 | 110.43 | 110.54 | 9,075 | -1.30(-1.16%) |
Jul 20, 2004 | 112.62 | 113.33 | 110.95 | 111.85 | 8,221 | -0.22(-0.20%) |
Jul 19, 2004 | 111.43 | 112.16 | 111.31 | 112.07 | 960 | +0.64(+0.57%) |
Jul 16, 2004 | 111.92 | 112.76 | 111.14 | 111.43 | 5,765 | -0.87(-0.78%) |
Jul 15, 2004 | 111.43 | 112.61 | 111.43 | 112.31 | 12,492 | +0.38(+0.34%) |
Jul 14, 2004 | 112.84 | 112.84 | 111.03 | 111.92 | 5,979 | -0.65(-0.58%) |
Jul 13, 2004 | 112.16 | 112.84 | 112.16 | 112.58 | 6,940 | +0.19(+0.17%) |
Jul 12, 2004 | 112.09 | 112.75 | 110.48 | 112.39 | 12,492 | +1.87(+1.69%) |
Jul 09, 2004 | 112.00 | 112.00 | 110.52 | 110.52 | 7,687 | -0.61(-0.55%) |
Jul 08, 2004 | 111.81 | 112.27 | 110.67 | 111.12 | 6,940 | -0.91(-0.81%) |
Jul 07, 2004 | 110.97 | 112.20 | 110.97 | 112.03 | 13,773 | +0.97(+0.87%) |
Jul 06, 2004 | 112.42 | 114.26 | 111.07 | 111.07 | 12,065 | -2.43(-2.14%) |
Jul 02, 2004 | 112.89 | 114.35 | 112.73 | 113.49 | 3,523 | +0.61(+0.54%) |
Jul 01, 2004 | 114.73 | 115.07 | 112.58 | 112.89 | 7,260 | -1.38(-1.21%) |
Jun 30, 2004 | 109.61 | 114.26 | 109.61 | 114.26 | 4,697 | +4.66(+4.26%) |
Jun 29, 2004 | 113.24 | 113.97 | 109.60 | 109.60 | 5,979 | -1.07(-0.97%) |
Jun 28, 2004 | 112.48 | 112.48 | 110.05 | 110.67 | 11,851 | -2.73(-2.40%) |
Jun 25, 2004 | 110.48 | 113.41 | 109.45 | 113.39 | 53,386 | +4.11(+3.76%) |
Jun 24, 2004 | 111.65 | 111.65 | 109.28 | 109.28 | 6,192 | -0.32(-0.29%) |
Jun 23, 2004 | 110.52 | 111.74 | 109.59 | 109.60 | 11,104 | -0.92(-0.83%) |
Jun 22, 2004 | 109.59 | 110.52 | 109.21 | 110.52 | 9,075 | +0.68(+0.61%) |
Jun 21, 2004 | 113.27 | 113.27 | 109.84 | 109.84 | 6,406 | -2.49(-2.22%) |
Jun 18, 2004 | 111.13 | 112.39 | 110.56 | 112.33 | 18,364 | +1.20(+1.08%) |
Jun 17, 2004 | 114.08 | 114.08 | 110.56 | 111.13 | 8,434 | -1.10(-0.98%) |
Jun 16, 2004 | 111.36 | 112.76 | 111.36 | 112.23 | 5,872 | -0.88(-0.78%) |
Jun 15, 2004 | 109.29 | 113.11 | 109.29 | 113.11 | 8,221 | +2.66(+2.41%) |
Jun 14, 2004 | 112.37 | 114.08 | 109.43 | 110.45 | 12,919 | -1.92(-1.71%) |
Jun 10, 2004 | 113.92 | 113.92 | 112.19 | 112.37 | 12,065 | -0.66(-0.58%) |
Jun 09, 2004 | 113.47 | 114.36 | 111.73 | 113.03 | 4,484 | -1.47(-1.28%) |
Jun 08, 2004 | 114.59 | 114.59 | 112.83 | 114.50 | 3,096 | -0.14(-0.12%) |
Jun 07, 2004 | 110.52 | 114.64 | 110.52 | 114.64 | 8,862 | +3.93(+3.55%) |
Jun 04, 2004 | 109.65 | 111.40 | 109.07 | 110.70 | 8,648 | +1.05(+0.96%) |
Jun 03, 2004 | 110.26 | 111.41 | 108.89 | 109.65 | 4,697 | -0.63(-0.57%) |
Jun 02, 2004 | 110.53 | 111.35 | 108.66 | 110.28 | 9,823 | -0.78(-0.70%) |
Jun 01, 2004 | 108.13 | 111.28 | 108.13 | 111.06 | 23,276 | +2.42(+2.22%) |
May 28, 2004 | 108.88 | 109.84 | 108.11 | 108.64 | 7,260 | -0.23(-0.21%) |
May 27, 2004 | 109.18 | 109.32 | 108.45 | 108.88 | 5,552 | +0.58(+0.54%) |
May 26, 2004 | 108.44 | 108.64 | 107.72 | 108.30 | 6,940 | -0.24(-0.22%) |
May 25, 2004 | 108.30 | 109.34 | 108.02 | 108.54 | 35,234 | -0.96(-0.88%) |
May 24, 2004 | 109.35 | 109.55 | 106.21 | 109.50 | 14,307 | +3.54(+3.34%) |
May 21, 2004 | 108.08 | 109.16 | 105.94 | 105.96 | 12,278 | -0.78(-0.73%) |
May 20, 2004 | 106.72 | 107.94 | 105.46 | 106.74 | 19,752 | -0.69(-0.65%) |
May 19, 2004 | 105.95 | 107.71 | 105.46 | 107.43 | 86,912 | +1.12(+1.06%) |
May 18, 2004 | 105.72 | 106.31 | 104.10 | 106.31 | 2,776 | +1.47(+1.40%) |
May 17, 2004 | 104.10 | 105.18 | 102.18 | 104.84 | 25,411 | +0.89(+0.86%) |
May 14, 2004 | 103.96 | 104.12 | 103.36 | 103.95 | 1,174 | -0.01(-0.01%) |
May 13, 2004 | 104.05 | 104.65 | 103.00 | 103.96 | 13,453 | -0.36(-0.34%) |
May 12, 2004 | 104.97 | 105.08 | 103.49 | 104.32 | 19,112 | -1.36(-1.29%) |
May 11, 2004 | 104.78 | 106.28 | 103.06 | 105.67 | 8,862 | +2.05(+1.98%) |
May 10, 2004 | 106.77 | 106.77 | 103.02 | 103.62 | 11,424 | -2.30(-2.18%) |
May 07, 2004 | 108.66 | 109.33 | 105.89 | 105.93 | 15,695 | -3.60(-3.28%) |
May 06, 2004 | 110.50 | 110.52 | 108.78 | 109.52 | 15,375 | -0.67(-0.60%) |
May 05, 2004 | 110.98 | 111.69 | 110.19 | 110.19 | 16,122 | +0.38(+0.34%) |
May 04, 2004 | 111.45 | 112.03 | 109.81 | 109.81 | 14,093 | -1.21(-1.09%) |