Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 155.96 | 156.56 | 154.11 | 154.55 | 9,065 | -0.30(-0.19%) |
Aug 30, 2005 | 154.60 | 156.30 | 152.21 | 154.85 | 9,580 | +1.72(+1.13%) |
Aug 29, 2005 | 152.48 | 154.49 | 151.56 | 153.13 | 5,645 | -0.23(-0.15%) |
Aug 26, 2005 | 152.16 | 155.48 | 152.16 | 153.36 | 17,626 | -1.11(-0.72%) |
Aug 25, 2005 | 154.78 | 154.87 | 153.30 | 154.47 | 1,975 | +0.58(+0.38%) |
Aug 24, 2005 | 155.02 | 155.90 | 153.53 | 153.88 | 5,881 | -0.66(-0.42%) |
Aug 23, 2005 | 153.26 | 154.54 | 151.65 | 154.54 | 7,590 | +0.01(+0.01%) |
Aug 22, 2005 | 155.88 | 156.43 | 151.78 | 154.53 | 16,479 | -0.65(-0.42%) |
Aug 19, 2005 | 152.41 | 155.63 | 152.41 | 155.18 | 4,791 | +2.04(+1.33%) |
Aug 18, 2005 | 154.40 | 154.49 | 152.87 | 153.14 | 2,927 | +0.45(+0.29%) |
Aug 17, 2005 | 154.54 | 155.48 | 151.08 | 152.69 | 6,089 | +1.74(+1.15%) |
Aug 16, 2005 | 153.26 | 153.85 | 150.94 | 150.94 | 10,296 | -4.54(-2.92%) |
Aug 15, 2005 | 152.93 | 156.16 | 152.93 | 155.49 | 4,733 | +0.83(+0.54%) |
Aug 12, 2005 | 152.68 | 156.12 | 152.68 | 154.65 | 7,325 | -0.61(-0.39%) |
Aug 11, 2005 | 151.39 | 155.58 | 151.39 | 155.26 | 5,369 | +2.80(+1.84%) |
Aug 10, 2005 | 153.74 | 154.42 | 152.46 | 152.46 | 8,119 | +0.43(+0.28%) |
Aug 09, 2005 | 149.14 | 152.96 | 149.14 | 152.03 | 3,895 | +2.42(+1.61%) |
Aug 08, 2005 | 149.91 | 151.74 | 149.61 | 149.61 | 2,915 | -0.39(-0.26%) |
Aug 05, 2005 | 153.65 | 153.89 | 149.88 | 150.01 | 14,525 | -5.47(-3.52%) |
Aug 04, 2005 | 154.58 | 156.29 | 153.30 | 155.48 | 4,951 | -1.86(-1.18%) |
Aug 03, 2005 | 155.26 | 157.35 | 155.16 | 157.34 | 1,381 | +0.09(+0.06%) |
Aug 02, 2005 | 156.42 | 157.36 | 156.04 | 157.25 | 6,938 | +0.58(+0.37%) |
Aug 01, 2005 | 157.35 | 157.36 | 154.82 | 156.67 | 8,099 | -0.69(-0.44%) |
Jul 29, 2005 | 154.55 | 157.75 | 153.77 | 157.36 | 10,839 | +0.01(+0.01%) |
Jul 28, 2005 | 150.85 | 157.41 | 150.85 | 157.35 | 7,773 | +5.56(+3.67%) |
Jul 27, 2005 | 151.74 | 152.30 | 151.53 | 151.79 | 21,158 | +0.62(+0.41%) |
Jul 26, 2005 | 148.93 | 152.13 | 148.93 | 151.17 | 12,025 | +1.07(+0.71%) |
Jul 25, 2005 | 150.61 | 151.25 | 149.60 | 150.10 | 5,171 | -0.25(-0.17%) |
Jul 22, 2005 | 148.73 | 151.22 | 148.73 | 150.35 | 22,650 | -0.43(-0.29%) |
Jul 21, 2005 | 152.12 | 153.00 | 150.78 | 150.78 | 8,196 | -2.21(-1.44%) |
Jul 20, 2005 | 150.93 | 153.02 | 150.43 | 153.00 | 26,446 | +0.79(+0.52%) |
Jul 19, 2005 | 145.85 | 152.21 | 145.85 | 152.21 | 5,775 | +5.43(+3.70%) |
Jul 18, 2005 | 148.66 | 152.25 | 146.78 | 146.78 | 7,308 | -4.62(-3.05%) |
Jul 15, 2005 | 148.79 | 152.67 | 148.79 | 151.39 | 5,797 | +0.43(+0.28%) |
Jul 14, 2005 | 153.29 | 153.29 | 150.03 | 150.96 | 6,002 | -0.08(-0.05%) |
Jul 13, 2005 | 149.65 | 153.30 | 149.65 | 151.04 | 8,624 | -0.57(-0.38%) |
Jul 12, 2005 | 152.68 | 152.68 | 150.32 | 151.61 | 10,366 | -1.05(-0.69%) |
Jul 11, 2005 | 150.18 | 153.20 | 150.18 | 152.66 | 35,804 | +0.20(+0.13%) |
Jul 08, 2005 | 145.98 | 152.68 | 145.98 | 152.46 | 65,659 | +4.84(+3.28%) |
Jul 07, 2005 | 145.13 | 147.62 | 145.13 | 147.62 | 8,748 | +1.03(+0.70%) |
Jul 06, 2005 | 146.36 | 147.89 | 146.15 | 146.59 | 11,089 | -1.10(-0.74%) |
Jul 05, 2005 | 139.56 | 147.68 | 139.56 | 147.68 | 22,953 | +8.35(+6.00%) |
Jul 01, 2005 | 135.08 | 139.33 | 135.08 | 139.33 | 18,896 | +3.93(+2.91%) |
Jun 30, 2005 | 133.29 | 136.99 | 133.29 | 135.40 | 8,967 | +2.11(+1.58%) |
Jun 29, 2005 | 128.61 | 133.34 | 128.61 | 133.29 | 32,071 | +4.14(+3.21%) |
Jun 28, 2005 | 126.59 | 130.01 | 126.59 | 129.15 | 6,180 | +2.45(+1.94%) |
Jun 27, 2005 | 124.75 | 128.17 | 123.22 | 126.69 | 12,200 | -0.16(-0.13%) |
Jun 24, 2005 | 122.88 | 126.85 | 122.80 | 126.85 | 15,099 | +3.97(+3.23%) |
Jun 23, 2005 | 125.53 | 125.53 | 122.74 | 122.88 | 4,950 | -0.47(-0.38%) |
Jun 22, 2005 | 125.11 | 125.11 | 123.35 | 123.35 | 2,274 | -1.05(-0.84%) |
Jun 21, 2005 | 123.61 | 125.11 | 123.03 | 124.40 | 6,541 | +0.85(+0.69%) |
Jun 20, 2005 | 125.28 | 125.28 | 123.55 | 123.55 | 3,966 | -0.66(-0.53%) |
Jun 17, 2005 | 126.95 | 127.34 | 124.20 | 124.20 | 18,848 | -0.87(-0.70%) |
Jun 16, 2005 | 125.51 | 125.51 | 123.50 | 125.07 | 6,944 | +0.21(+0.16%) |
Jun 15, 2005 | 124.22 | 125.84 | 123.10 | 124.87 | 15,434 | -0.51(-0.40%) |
Jun 14, 2005 | 124.48 | 126.07 | 124.13 | 125.37 | 2,544 | -0.63(-0.50%) |
Jun 13, 2005 | 124.45 | 126.15 | 124.45 | 126.00 | 3,950 | +1.55(+1.25%) |
Jun 10, 2005 | 125.42 | 125.42 | 122.93 | 124.45 | 1,792 | +0.40(+0.32%) |
Jun 09, 2005 | 121.80 | 124.65 | 121.06 | 124.04 | 27,478 | +1.70(+1.39%) |
Jun 08, 2005 | 122.89 | 123.56 | 122.23 | 122.35 | 5,839 | -0.44(-0.36%) |
Jun 07, 2005 | 123.55 | 125.75 | 121.93 | 122.79 | 3,866 | +0.47(+0.39%) |
Jun 06, 2005 | 121.57 | 123.28 | 121.57 | 122.32 | 2,659 | -0.86(-0.69%) |
Jun 03, 2005 | 122.08 | 123.17 | 122.08 | 123.17 | 1,078 | -0.14(-0.11%) |
Jun 02, 2005 | 124.17 | 125.44 | 122.05 | 123.31 | 5,633 | -2.89(-2.29%) |
Jun 01, 2005 | 126.20 | 126.21 | 124.10 | 126.21 | 2,686 | +3.94(+3.23%) |
May 31, 2005 | 122.00 | 125.05 | 122.00 | 122.26 | 2,659 | +0.45(+0.37%) |
May 27, 2005 | 121.64 | 123.34 | 121.64 | 121.81 | 1,443 | -0.66(-0.53%) |
May 26, 2005 | 124.40 | 124.40 | 122.47 | 122.47 | 1,275 | +0.33(+0.27%) |
May 25, 2005 | 122.23 | 125.29 | 122.03 | 122.14 | 1,607 | -1.86(-1.50%) |
May 24, 2005 | 122.73 | 124.27 | 122.43 | 124.00 | 2,135 | -0.81(-0.65%) |
May 23, 2005 | 123.59 | 125.31 | 122.00 | 124.81 | 2,093 | +1.22(+0.99%) |
May 20, 2005 | 121.82 | 124.03 | 121.82 | 123.59 | 1,387 | +1.34(+1.10%) |
May 19, 2005 | 123.96 | 125.22 | 122.25 | 122.25 | 1,934 | -2.03(-1.63%) |
May 18, 2005 | 122.97 | 124.39 | 121.83 | 124.29 | 7,793 | +3.92(+3.26%) |
May 17, 2005 | 121.84 | 123.20 | 119.38 | 120.36 | 5,901 | -0.53(-0.44%) |
May 16, 2005 | 119.89 | 121.25 | 118.96 | 120.90 | 13,936 | +2.69(+2.27%) |
May 13, 2005 | 119.22 | 121.24 | 118.21 | 118.21 | 2,450 | -1.57(-1.31%) |
May 12, 2005 | 122.05 | 122.05 | 119.19 | 119.77 | 5,650 | -3.35(-2.72%) |
May 11, 2005 | 124.55 | 124.70 | 122.29 | 123.12 | 3,893 | -0.97(-0.78%) |
May 10, 2005 | 123.27 | 124.31 | 123.27 | 124.09 | 5,391 | -0.16(-0.13%) |
May 09, 2005 | 122.98 | 124.25 | 122.98 | 124.25 | 3,472 | -0.39(-0.32%) |
May 06, 2005 | 125.48 | 125.48 | 124.64 | 124.64 | 640 | +1.14(+0.92%) |
May 05, 2005 | 123.64 | 124.31 | 123.13 | 123.50 | 3,362 | -0.33(-0.26%) |
May 04, 2005 | 124.27 | 124.88 | 123.11 | 123.83 | 6,698 | +0.82(+0.67%) |
May 03, 2005 | 124.58 | 124.58 | 123.00 | 123.00 | 2,839 | -1.56(-1.25%) |
May 02, 2005 | 122.52 | 124.80 | 122.28 | 124.56 | 5,148 | +4.18(+3.47%) |
Apr 29, 2005 | 120.09 | 122.53 | 119.42 | 120.38 | 7,349 | -0.55(-0.46%) |
Apr 28, 2005 | 121.02 | 122.81 | 120.93 | 120.93 | 5,856 | -2.28(-1.85%) |
Apr 27, 2005 | 120.03 | 123.21 | 119.24 | 123.21 | 7,558 | +3.17(+2.64%) |
Apr 26, 2005 | 121.76 | 121.76 | 120.04 | 120.04 | 8,177 | +0.17(+0.14%) |
Apr 25, 2005 | 118.25 | 120.83 | 118.25 | 119.88 | 4,984 | +1.61(+1.36%) |
Apr 22, 2005 | 124.73 | 124.73 | 118.25 | 118.26 | 12,944 | -5.54(-4.47%) |
Apr 21, 2005 | 125.11 | 126.77 | 122.93 | 123.80 | 8,164 | +0.49(+0.39%) |
Apr 20, 2005 | 124.75 | 125.16 | 123.17 | 123.31 | 4,566 | -3.03(-2.40%) |
Apr 19, 2005 | 126.45 | 126.52 | 124.89 | 126.35 | 8,775 | -0.09(-0.07%) |
Apr 18, 2005 | 125.42 | 126.92 | 123.68 | 126.44 | 7,753 | +2.80(+2.27%) |
Apr 15, 2005 | 124.91 | 125.33 | 123.17 | 123.64 | 23,153 | +0.00(+0.00%) |
Apr 14, 2005 | 125.09 | 126.20 | 123.36 | 123.64 | 16,905 | -1.41(-1.12%) |
Apr 13, 2005 | 127.06 | 127.28 | 124.68 | 125.05 | 5,690 | -1.15(-0.91%) |
Apr 12, 2005 | 127.01 | 128.11 | 124.37 | 126.20 | 22,825 | -0.72(-0.57%) |
Apr 11, 2005 | 133.62 | 135.61 | 126.91 | 126.92 | 26,837 | -6.92(-5.17%) |
Apr 08, 2005 | 136.48 | 137.69 | 133.47 | 133.84 | 4,741 | -3.90(-2.83%) |
Apr 07, 2005 | 135.82 | 137.74 | 135.82 | 137.74 | 1,387 | +1.71(+1.26%) |
Apr 06, 2005 | 135.95 | 136.66 | 134.37 | 136.02 | 1,825 | +1.47(+1.09%) |
Apr 05, 2005 | 133.06 | 135.55 | 133.06 | 134.55 | 2,698 | +0.42(+0.31%) |
Apr 04, 2005 | 136.50 | 136.50 | 132.35 | 134.13 | 3,998 | -0.61(-0.45%) |
Apr 01, 2005 | 138.19 | 138.31 | 134.48 | 134.74 | 5,117 | -2.37(-1.73%) |
Mar 31, 2005 | 137.09 | 137.56 | 135.12 | 137.11 | 14,173 | -1.49(-1.08%) |
Mar 30, 2005 | 137.39 | 138.63 | 134.91 | 138.60 | 9,475 | +3.57(+2.64%) |
Mar 29, 2005 | 135.27 | 137.20 | 135.02 | 135.03 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.09 | 137.60 | 135.07 | 137.16 | 4,496 | +1.58(+1.17%) |
Mar 24, 2005 | 135.11 | 137.42 | 134.71 | 135.58 | 3,708 | +1.98(+1.48%) |
Mar 23, 2005 | 134.41 | 134.88 | 133.61 | 133.61 | 10,958 | -1.41(-1.05%) |
Mar 22, 2005 | 136.34 | 136.34 | 135.02 | 135.02 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.64 | 139.64 | 135.16 | 137.47 | 8,718 | -0.58(-0.42%) |
Mar 18, 2005 | 139.55 | 139.55 | 137.69 | 138.05 | 24,842 | -1.33(-0.95%) |
Mar 17, 2005 | 135.83 | 139.52 | 135.83 | 139.38 | 3,594 | +2.15(+1.56%) |
Mar 16, 2005 | 138.67 | 139.84 | 136.53 | 137.23 | 6,739 | -0.59(-0.43%) |
Mar 15, 2005 | 137.08 | 139.50 | 137.08 | 137.82 | 11,811 | +0.13(+0.10%) |
Mar 14, 2005 | 137.69 | 137.69 | 137.24 | 137.69 | 6,013 | +0.68(+0.50%) |
Mar 11, 2005 | 135.48 | 137.69 | 133.62 | 137.01 | 8,217 | +0.73(+0.54%) |
Mar 10, 2005 | 133.45 | 136.41 | 133.24 | 136.28 | 3,671 | +2.13(+1.59%) |
Mar 09, 2005 | 134.70 | 135.46 | 133.39 | 134.15 | 24,847 | -0.72(-0.54%) |
Mar 08, 2005 | 136.05 | 136.33 | 134.82 | 134.87 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.78 | 137.31 | 135.23 | 136.75 | 1,702 | +0.39(+0.29%) |
Mar 04, 2005 | 138.21 | 138.21 | 135.09 | 136.36 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.69 | 137.69 | 134.83 | 135.82 | 13,474 | -1.69(-1.23%) |
Mar 02, 2005 | 137.69 | 138.96 | 137.51 | 137.51 | 3,509 | -0.99(-0.72%) |
Mar 01, 2005 | 139.44 | 140.50 | 138.50 | 138.50 | 4,790 | +0.07(+0.05%) |
Feb 28, 2005 | 137.60 | 138.43 | 136.56 | 138.43 | 6,858 | +0.47(+0.34%) |
Feb 25, 2005 | 136.57 | 137.96 | 135.11 | 137.96 | 7,630 | +1.55(+1.14%) |
Feb 24, 2005 | 134.09 | 137.58 | 134.01 | 136.41 | 2,519 | +1.09(+0.80%) |
Feb 23, 2005 | 136.64 | 136.64 | 134.05 | 135.32 | 2,592 | +1.14(+0.85%) |
Feb 22, 2005 | 137.78 | 141.44 | 134.18 | 134.18 | 10,248 | -4.91(-3.53%) |
Feb 18, 2005 | 142.26 | 142.26 | 138.44 | 139.09 | 6,761 | -1.55(-1.11%) |
Feb 17, 2005 | 143.30 | 143.30 | 140.22 | 140.64 | 5,038 | -1.80(-1.26%) |
Feb 16, 2005 | 138.63 | 144.58 | 138.63 | 142.44 | 10,106 | +1.94(+1.38%) |
Feb 15, 2005 | 140.50 | 141.44 | 138.06 | 140.50 | 6,669 | -0.71(-0.50%) |
Feb 14, 2005 | 139.37 | 141.87 | 139.37 | 141.21 | 4,998 | -0.23(-0.16%) |
Feb 11, 2005 | 137.29 | 141.44 | 136.84 | 141.44 | 4,244 | +3.42(+2.48%) |
Feb 10, 2005 | 137.32 | 139.15 | 136.75 | 138.02 | 3,933 | -1.17(-0.84%) |
Feb 09, 2005 | 138.43 | 140.09 | 138.20 | 139.19 | 8,456 | -0.09(-0.07%) |
Feb 08, 2005 | 138.55 | 139.54 | 137.82 | 139.28 | 4,127 | -0.23(-0.17%) |
Feb 07, 2005 | 137.41 | 139.70 | 136.74 | 139.52 | 5,444 | -0.02(-0.01%) |
Feb 04, 2005 | 137.72 | 139.53 | 136.08 | 139.53 | 4,062 | +3.06(+2.24%) |
Feb 03, 2005 | 134.01 | 136.57 | 134.01 | 136.47 | 2,572 | -0.89(-0.65%) |
Feb 02, 2005 | 132.07 | 137.36 | 131.78 | 137.36 | 9,593 | +3.00(+2.23%) |
Feb 01, 2005 | 133.57 | 134.37 | 131.23 | 134.37 | 17,182 | +1.36(+1.02%) |
Jan 31, 2005 | 132.06 | 133.85 | 131.84 | 133.01 | 5,901 | +1.48(+1.13%) |
Jan 28, 2005 | 127.63 | 131.53 | 127.57 | 131.53 | 2,285 | +1.68(+1.29%) |
Jan 27, 2005 | 129.63 | 131.75 | 128.18 | 129.85 | 4,270 | +0.12(+0.09%) |
Jan 26, 2005 | 128.90 | 130.15 | 127.11 | 129.73 | 4,240 | +0.52(+0.40%) |
Jan 25, 2005 | 126.61 | 129.21 | 125.52 | 129.21 | 7,441 | +3.09(+2.45%) |
Jan 24, 2005 | 127.43 | 127.43 | 125.03 | 126.12 | 3,111 | +0.80(+0.64%) |
Jan 21, 2005 | 126.65 | 126.65 | 124.81 | 125.33 | 5,040 | -0.09(-0.07%) |
Jan 20, 2005 | 125.83 | 128.29 | 125.05 | 125.42 | 15,864 | -2.06(-1.62%) |
Jan 19, 2005 | 127.39 | 130.18 | 126.13 | 127.48 | 9,358 | -0.10(-0.08%) |
Jan 18, 2005 | 126.62 | 130.13 | 125.58 | 127.58 | 7,793 | +0.26(+0.21%) |
Jan 14, 2005 | 126.45 | 129.34 | 124.65 | 127.32 | 9,932 | -0.23(-0.18%) |
Jan 13, 2005 | 127.49 | 131.09 | 126.19 | 127.55 | 7,255 | -1.87(-1.45%) |
Jan 12, 2005 | 128.68 | 129.57 | 125.52 | 129.42 | 6,358 | +3.63(+2.88%) |
Jan 11, 2005 | 126.49 | 127.75 | 124.31 | 125.79 | 7,400 | -2.66(-2.07%) |
Jan 10, 2005 | 126.92 | 128.98 | 126.92 | 128.45 | 18,848 | +0.64(+0.50%) |
Jan 07, 2005 | 131.14 | 133.47 | 127.82 | 127.82 | 46,764 | -3.41(-2.60%) |
Jan 06, 2005 | 131.32 | 134.60 | 131.23 | 131.23 | 13,904 | -0.07(-0.06%) |
Jan 05, 2005 | 131.61 | 135.35 | 131.14 | 131.30 | 15,949 | -1.81(-1.36%) |
Jan 04, 2005 | 134.04 | 136.19 | 131.56 | 133.11 | 11,155 | -2.18(-1.61%) |
Jan 03, 2005 | 136.57 | 137.13 | 135.00 | 135.29 | 6,547 | -3.57(-2.57%) |
Dec 31, 2004 | 138.16 | 140.61 | 135.84 | 138.86 | 10,017 | -0.51(-0.36%) |
Dec 30, 2004 | 138.18 | 141.25 | 138.18 | 139.37 | 3,950 | -1.99(-1.40%) |
Dec 29, 2004 | 140.84 | 141.58 | 139.59 | 141.35 | 3,096 | -0.79(-0.55%) |
Dec 28, 2004 | 141.75 | 142.25 | 137.97 | 142.14 | 6,939 | +0.12(+0.09%) |
Dec 27, 2004 | 143.31 | 143.31 | 138.72 | 142.02 | 7,793 | -0.33(-0.23%) |
Dec 23, 2004 | 140.58 | 142.34 | 140.58 | 142.34 | 2,241 | +1.50(+1.06%) |
Dec 22, 2004 | 136.75 | 141.42 | 136.75 | 140.85 | 13,238 | +0.49(+0.35%) |
Dec 21, 2004 | 139.86 | 140.36 | 138.02 | 140.36 | 8,754 | +2.48(+1.80%) |
Dec 20, 2004 | 140.50 | 140.50 | 137.87 | 137.88 | 11,957 | -2.00(-1.43%) |
Dec 17, 2004 | 136.05 | 140.17 | 136.05 | 139.87 | 15,693 | +1.76(+1.27%) |
Dec 16, 2004 | 137.97 | 139.33 | 135.85 | 138.11 | 14,839 | -0.49(-0.35%) |
Dec 15, 2004 | 138.48 | 138.76 | 135.21 | 138.60 | 11,209 | +0.12(+0.09%) |
Dec 14, 2004 | 136.75 | 138.48 | 136.00 | 138.48 | 25,409 | +2.38(+1.75%) |
Dec 13, 2004 | 134.41 | 136.75 | 134.20 | 136.10 | 39,074 | -0.13(-0.10%) |
Dec 10, 2004 | 135.82 | 136.68 | 133.98 | 136.23 | 41,423 | +1.51(+1.12%) |
Dec 09, 2004 | 131.13 | 136.52 | 131.13 | 134.72 | 19,003 | +1.44(+1.08%) |
Dec 08, 2004 | 131.58 | 133.45 | 130.79 | 133.28 | 14,839 | +2.14(+1.64%) |
Dec 07, 2004 | 132.88 | 134.54 | 130.06 | 131.13 | 16,975 | -1.99(-1.49%) |
Dec 06, 2004 | 134.68 | 136.57 | 132.71 | 133.12 | 15,266 | -4.76(-3.45%) |
Dec 03, 2004 | 135.82 | 138.96 | 135.82 | 137.88 | 15,693 | -0.75(-0.54%) |
Dec 02, 2004 | 131.05 | 138.63 | 131.05 | 138.63 | 9,715 | +10.63(+8.31%) |
Dec 01, 2004 | 126.08 | 136.94 | 126.08 | 128.00 | 18,896 | +1.55(+1.22%) |
Nov 30, 2004 | 125.98 | 127.45 | 125.05 | 126.45 | 7,900 | +0.08(+0.07%) |
Nov 29, 2004 | 124.75 | 126.45 | 123.41 | 126.37 | 4,590 | +4.18(+3.42%) |
Nov 26, 2004 | 123.19 | 123.19 | 121.44 | 122.19 | 4,911 | -1.64(-1.32%) |
Nov 24, 2004 | 120.36 | 123.83 | 120.36 | 123.83 | 3,523 | +2.34(+1.93%) |
Nov 23, 2004 | 118.20 | 122.43 | 117.22 | 121.49 | 10,035 | +3.37(+2.85%) |
Nov 22, 2004 | 115.25 | 118.20 | 114.90 | 118.11 | 28,078 | +2.86(+2.48%) |
Nov 19, 2004 | 114.27 | 117.04 | 114.27 | 115.26 | 1,494 | -1.15(-0.99%) |
Nov 18, 2004 | 117.06 | 117.06 | 115.29 | 116.41 | 1,174 | +0.03(+0.02%) |
Nov 17, 2004 | 115.42 | 116.99 | 115.38 | 116.38 | 4,590 | +2.22(+1.94%) |
Nov 16, 2004 | 116.22 | 116.22 | 112.83 | 114.16 | 6,298 | -2.05(-1.76%) |
Nov 15, 2004 | 117.07 | 117.07 | 114.79 | 116.21 | 6,085 | -0.83(-0.70%) |
Nov 12, 2004 | 112.60 | 117.04 | 112.60 | 117.04 | 6,298 | +1.64(+1.42%) |
Nov 11, 2004 | 111.35 | 115.40 | 111.35 | 115.40 | 6,085 | +3.19(+2.85%) |
Nov 10, 2004 | 111.46 | 112.20 | 110.84 | 112.20 | 30,854 | +1.91(+1.73%) |
Nov 09, 2004 | 111.45 | 111.45 | 110.16 | 110.29 | 7,046 | +0.00(+0.00%) |
Nov 08, 2004 | 110.33 | 111.18 | 110.28 | 110.29 | 3,843 | -1.16(-1.04%) |
Nov 05, 2004 | 110.30 | 111.46 | 108.89 | 111.45 | 6,512 | -0.01(-0.01%) |
Nov 04, 2004 | 111.32 | 111.46 | 111.23 | 111.46 | 10,142 | +0.11(+0.10%) |
Nov 03, 2004 | 110.52 | 111.49 | 110.52 | 111.35 | 16,548 | +2.26(+2.07%) |
Nov 02, 2004 | 110.81 | 111.00 | 108.67 | 109.09 | 9,395 | -1.43(-1.30%) |
Nov 01, 2004 | 111.46 | 111.46 | 110.06 | 110.53 | 32,028 | +0.05(+0.04%) |
Oct 29, 2004 | 111.46 | 111.46 | 110.09 | 110.48 | 6,192 | -0.98(-0.88%) |
Oct 28, 2004 | 111.46 | 111.49 | 110.32 | 111.46 | 3,309 | +0.00(+0.00%) |
Oct 27, 2004 | 111.46 | 111.49 | 110.60 | 111.46 | 5,017 | +0.00(+0.00%) |
Oct 26, 2004 | 111.01 | 111.49 | 111.01 | 111.46 | 7,046 | +0.00(+0.00%) |
Oct 25, 2004 | 110.34 | 111.48 | 110.34 | 111.46 | 6,405 | +0.09(+0.08%) |
Oct 22, 2004 | 110.15 | 111.37 | 109.62 | 111.37 | 4,911 | +0.49(+0.44%) |
Oct 21, 2004 | 109.62 | 111.46 | 109.32 | 110.88 | 3,523 | -0.53(-0.48%) |
Oct 20, 2004 | 111.07 | 111.42 | 109.90 | 111.42 | 6,085 | +1.59(+1.45%) |
Oct 19, 2004 | 111.43 | 111.46 | 109.82 | 109.82 | 18,576 | -1.31(-1.18%) |
Oct 18, 2004 | 111.46 | 111.46 | 110.53 | 111.14 | 2,989 | +0.04(+0.03%) |
Oct 15, 2004 | 110.05 | 111.44 | 109.27 | 111.10 | 7,366 | +2.44(+2.25%) |
Oct 14, 2004 | 109.31 | 109.50 | 108.31 | 108.65 | 4,697 | -0.58(-0.53%) |
Oct 13, 2004 | 111.46 | 111.46 | 109.23 | 109.23 | 25,729 | -1.76(-1.59%) |
Oct 12, 2004 | 111.46 | 111.46 | 110.54 | 111.00 | 3,416 | -0.47(-0.42%) |
Oct 11, 2004 | 112.28 | 112.28 | 111.24 | 111.46 | 5,978 | -0.01(-0.01%) |
Oct 08, 2004 | 112.52 | 113.27 | 111.47 | 111.47 | 6,619 | -1.13(-1.01%) |
Oct 07, 2004 | 111.86 | 113.52 | 111.86 | 112.61 | 5,124 | -0.96(-0.84%) |
Oct 06, 2004 | 112.40 | 113.56 | 111.98 | 113.56 | 20,604 | +1.16(+1.03%) |
Oct 05, 2004 | 113.19 | 113.19 | 112.03 | 112.40 | 5,444 | -0.71(-0.63%) |
Oct 04, 2004 | 111.64 | 113.81 | 111.63 | 113.11 | 15,373 | +0.99(+0.89%) |
Oct 01, 2004 | 110.53 | 113.29 | 110.53 | 112.12 | 16,761 | +1.59(+1.44%) |
Sep 30, 2004 | 108.44 | 111.46 | 108.44 | 110.53 | 7,366 | +0.86(+0.79%) |
Sep 29, 2004 | 109.97 | 111.20 | 109.59 | 109.67 | 11,423 | +0.66(+0.60%) |
Sep 28, 2004 | 108.33 | 111.07 | 108.33 | 109.01 | 11,209 | +0.36(+0.33%) |
Sep 27, 2004 | 109.00 | 110.29 | 108.23 | 108.65 | 13,772 | -0.23(-0.22%) |
Sep 24, 2004 | 109.12 | 109.17 | 108.75 | 108.89 | 7,686 | +0.92(+0.85%) |
Sep 23, 2004 | 109.17 | 109.17 | 107.97 | 107.97 | 40,996 | -1.20(-1.10%) |
Sep 22, 2004 | 108.64 | 110.33 | 108.10 | 109.17 | 5,231 | -1.32(-1.19%) |
Sep 21, 2004 | 109.97 | 110.53 | 109.69 | 110.49 | 3,309 | +1.80(+1.65%) |
Sep 20, 2004 | 110.53 | 110.63 | 108.69 | 108.69 | 854 | -1.78(-1.61%) |
Sep 17, 2004 | 112.78 | 112.78 | 109.60 | 110.47 | 29,999 | -1.22(-1.09%) |
Sep 16, 2004 | 112.21 | 112.21 | 110.23 | 111.69 | 10,142 | +0.23(+0.20%) |
Sep 15, 2004 | 112.12 | 112.12 | 111.00 | 111.46 | 6,619 | -0.77(-0.68%) |
Sep 14, 2004 | 111.70 | 112.23 | 111.34 | 112.23 | 2,775 | -1.24(-1.09%) |
Sep 13, 2004 | 112.12 | 113.47 | 111.44 | 113.47 | 5,765 | +1.54(+1.37%) |
Sep 10, 2004 | 111.00 | 112.39 | 110.64 | 111.93 | 5,551 | +1.87(+1.70%) |
Sep 09, 2004 | 110.29 | 111.45 | 109.64 | 110.06 | 27,971 | +0.47(+0.43%) |
Sep 08, 2004 | 111.49 | 111.49 | 109.59 | 109.59 | 19,644 | -1.87(-1.68%) |
Sep 07, 2004 | 111.72 | 111.90 | 108.46 | 111.46 | 8,007 | +1.41(+1.28%) |
Sep 03, 2004 | 107.72 | 112.00 | 107.72 | 110.05 | 18,256 | -0.98(-0.89%) |
Sep 02, 2004 | 110.86 | 111.03 | 107.93 | 111.03 | 5,338 | +2.32(+2.14%) |