Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1084 | 1093 | 1073 | 1073 | 1,510 | -9.00(-0.83%) |
Mar 30, 2005 | 1084 | 1092 | 1077 | 1082 | 1,100 | -1.00(-0.09%) |
Mar 29, 2005 | 1075 | 1094 | 1075 | 1083 | 890 | +8.00(+0.74%) |
Mar 28, 2005 | 1103 | 1105 | 1075 | 1075 | 1,350 | -30.00(-2.71%) |
Mar 24, 2005 | 1113 | 1115 | 1090 | 1105 | 930 | -6.00(-0.54%) |
Mar 23, 2005 | 1120 | 1124 | 1104 | 1111 | 1,160 | -13.00(-1.16%) |
Mar 22, 2005 | 1137 | 1137 | 1115 | 1124 | 1,630 | -14.00(-1.23%) |
Mar 21, 2005 | 1128 | 1152 | 1128 | 1138 | 1,380 | +10.00(+0.89%) |
Mar 18, 2005 | 1150 | 1160 | 1128 | 1128 | 2,580 | +10.00(+0.89%) |
Mar 17, 2005 | 1102 | 1118 | 1100 | 1118 | 520 | +13.00(+1.18%) |
Mar 16, 2005 | 1146 | 1174 | 1105 | 1105 | 2,650 | -42.20(-3.68%) |
Mar 15, 2005 | 1115 | 1155 | 1115 | 1147 | 3,270 | +32.25(+2.89%) |
Mar 14, 2005 | 1012 | 1115 | 1012 | 1115 | 3,750 | +105.00(+10.40%) |
Mar 11, 2005 | 1025 | 1032 | 980.00 | 1010 | 3,410 | -13.05(-1.28%) |
Mar 10, 2005 | 1046 | 1050 | 1015 | 1023 | 2,490 | -23.00(-2.20%) |
Mar 09, 2005 | 1060 | 1062 | 1040 | 1046 | 1,220 | -16.00(-1.51%) |
Mar 08, 2005 | 1052 | 1079 | 1045 | 1062 | 1,450 | +12.00(+1.14%) |
Mar 07, 2005 | 1093 | 1108 | 1050 | 1050 | 1,780 | -33.00(-3.05%) |
Mar 04, 2005 | 1110 | 1110 | 1080 | 1083 | 690 | -19.00(-1.72%) |
Mar 03, 2005 | 1097 | 1110 | 1080 | 1102 | 3,270 | +3.00(+0.27%) |
Mar 02, 2005 | 1088 | 1100 | 1087 | 1099 | 1,490 | +9.00(+0.83%) |
Mar 01, 2005 | 1072 | 1102 | 1072 | 1090 | 2,250 | +20.00(+1.87%) |
Feb 28, 2005 | 1050 | 1080 | 1042 | 1070 | 1,980 | +18.00(+1.71%) |
Feb 25, 2005 | 1066 | 1077 | 1041 | 1052 | 1,470 | -13.00(-1.22%) |
Feb 24, 2005 | 1070 | 1078 | 1058 | 1065 | 1,580 | +0.00(+0.00%) |
Feb 23, 2005 | 1032 | 1065 | 1032 | 1065 | 1,530 | +35.00(+3.40%) |
Feb 22, 2005 | 1063 | 1063 | 1013 | 1030 | 1,980 | -35.00(-3.29%) |
Feb 18, 2005 | 1071 | 1077 | 1055 | 1065 | 750 | -3.95(-0.37%) |
Feb 17, 2005 | 1068 | 1069 | 1062 | 1069 | 500 | -1.05(-0.10%) |
Feb 16, 2005 | 1058 | 1075 | 1051 | 1070 | 1,450 | +7.00(+0.66%) |
Feb 15, 2005 | 1078 | 1082 | 1060 | 1063 | 710 | -14.00(-1.30%) |
Feb 14, 2005 | 1039 | 1087 | 1035 | 1077 | 4,500 | +42.00(+4.06%) |
Feb 11, 2005 | 1020 | 1060 | 995.00 | 1035 | 3,300 | +20.00(+1.97%) |
Feb 10, 2005 | 1096 | 1096 | 1010 | 1015 | 4,600 | -81.00(-7.39%) |
Feb 09, 2005 | 1125 | 1130 | 1090 | 1096 | 1,180 | -21.00(-1.88%) |
Feb 08, 2005 | 1126 | 1131 | 1099 | 1117 | 4,290 | -7.00(-0.62%) |
Feb 07, 2005 | 1100 | 1128 | 1089 | 1124 | 3,110 | +16.00(+1.44%) |
Feb 04, 2005 | 1110 | 1113 | 1100 | 1108 | 2,330 | +1.00(+0.09%) |
Feb 03, 2005 | 1055 | 1110 | 1055 | 1107 | 4,620 | +49.02(+4.63%) |
Feb 02, 2005 | 1037 | 1058 | 1037 | 1058 | 1,100 | +22.98(+2.22%) |
Feb 01, 2005 | 1052 | 1058 | 1032 | 1035 | 1,500 | -14.95(-1.42%) |
Jan 31, 2005 | 1045 | 1062 | 1040 | 1050 | 1,620 | +9.97(+0.96%) |
Jan 28, 2005 | 1033 | 1058 | 1026 | 1040 | 4,190 | +8.98(+0.87%) |
Jan 27, 2005 | 993.00 | 1035 | 992.00 | 1031 | 2,150 | +35.00(+3.51%) |
Jan 26, 2005 | 995.00 | 997.00 | 991.15 | 996.00 | 220 | +2.95(+0.30%) |
Jan 25, 2005 | 999.65 | 999.65 | 993.05 | 993.05 | 930 | -6.65(-0.67%) |
Jan 24, 2005 | 999.65 | 999.95 | 993.00 | 999.70 | 1,070 | +0.70(+0.07%) |
Jan 21, 2005 | 999.00 | 1000 | 995.00 | 999.00 | 3,880 | +0.00(+0.00%) |
Jan 20, 2005 | 998.50 | 1000 | 993.00 | 999.00 | 2,360 | +2.50(+0.25%) |
Jan 19, 2005 | 994.00 | 998.90 | 994.00 | 996.50 | 1,290 | -2.50(-0.25%) |
Jan 18, 2005 | 998.50 | 999.75 | 993.00 | 999.00 | 900 | +2.00(+0.20%) |
Jan 14, 2005 | 993.00 | 997.00 | 983.00 | 997.00 | 590 | +5.85(+0.59%) |
Jan 13, 2005 | 998.00 | 999.95 | 980.00 | 991.15 | 1,160 | -3.85(-0.39%) |
Jan 12, 2005 | 999.95 | 999.95 | 965.00 | 995.00 | 1,460 | -4.95(-0.50%) |
Jan 11, 2005 | 999.00 | 999.95 | 993.00 | 999.95 | 1,420 | +1.95(+0.20%) |
Jan 10, 2005 | 980.00 | 998.95 | 980.00 | 998.00 | 1,660 | +10.00(+1.01%) |
Jan 07, 2005 | 997.00 | 999.90 | 978.00 | 988.00 | 920 | -7.00(-0.70%) |
Jan 06, 2005 | 978.00 | 998.95 | 978.00 | 995.00 | 1,690 | +17.00(+1.74%) |
Jan 05, 2005 | 976.00 | 982.00 | 960.31 | 978.00 | 1,230 | -0.01(-0.00%) |
Jan 04, 2005 | 994.00 | 1000 | 975.00 | 978.01 | 6,280 | -21.89(-2.19%) |
Jan 03, 2005 | 1000 | 1033 | 972.00 | 999.90 | 4,410 | +1.90(+0.19%) |
Dec 31, 2004 | 1035 | 1035 | 998.00 | 998.00 | 900 | -32.25(-3.13%) |
Dec 30, 2004 | 985.00 | 1032 | 985.00 | 1030 | 800 | +47.25(+4.81%) |
Dec 29, 2004 | 970.00 | 983.00 | 970.00 | 983.00 | 700 | +15.00(+1.55%) |
Dec 28, 2004 | 968.00 | 972.00 | 963.00 | 968.00 | 1,100 | -2.00(-0.21%) |
Dec 27, 2004 | 975.00 | 979.95 | 955.00 | 970.00 | 2,100 | -6.00(-0.61%) |
Dec 23, 2004 | 962.00 | 976.00 | 941.00 | 976.00 | 1,000 | +10.60(+1.10%) |
Dec 22, 2004 | 947.00 | 985.00 | 947.00 | 965.40 | 1,500 | +22.40(+2.38%) |
Dec 21, 2004 | 994.00 | 1002 | 937.00 | 943.00 | 2,600 | -51.75(-5.20%) |
Dec 20, 2004 | 985.00 | 1038 | 982.00 | 994.75 | 4,500 | -4.25(-0.43%) |
Dec 17, 2004 | 954.25 | 999.00 | 930.00 | 999.00 | 2,300 | +44.00(+4.61%) |
Dec 16, 2004 | 806.00 | 955.00 | 803.00 | 955.00 | 12,700 | +151.02(+18.78%) |
Dec 15, 2004 | 773.00 | 804.98 | 771.00 | 803.98 | 2,700 | +28.98(+3.74%) |
Dec 14, 2004 | 791.00 | 794.00 | 775.00 | 775.00 | 3,100 | -17.00(-2.15%) |
Dec 13, 2004 | 797.00 | 805.00 | 790.00 | 792.00 | 1,300 | -3.00(-0.38%) |
Dec 10, 2004 | 799.95 | 819.98 | 790.05 | 795.00 | 2,400 | -4.00(-0.50%) |
Dec 09, 2004 | 792.06 | 809.98 | 792.05 | 799.00 | 500 | +9.00(+1.14%) |
Dec 08, 2004 | 801.00 | 807.00 | 790.00 | 790.00 | 600 | -6.00(-0.75%) |
Dec 07, 2004 | 794.27 | 809.98 | 791.00 | 796.00 | 2,300 | +2.00(+0.25%) |
Dec 06, 2004 | 808.00 | 819.98 | 793.05 | 794.00 | 1,900 | -9.00(-1.12%) |
Dec 03, 2004 | 768.00 | 806.00 | 768.00 | 803.00 | 1,600 | +33.00(+4.29%) |
Dec 02, 2004 | 791.00 | 818.00 | 715.00 | 770.00 | 3,300 | -11.00(-1.41%) |
Dec 01, 2004 | 752.00 | 800.00 | 752.00 | 781.00 | 2,000 | +31.00(+4.13%) |
Nov 30, 2004 | 748.00 | 755.00 | 748.00 | 750.00 | 1,000 | +4.00(+0.54%) |
Nov 29, 2004 | 736.00 | 749.00 | 736.00 | 746.00 | 900 | +11.95(+1.63%) |
Nov 26, 2004 | 726.00 | 734.95 | 726.00 | 734.05 | 100 | +10.05(+1.39%) |
Nov 24, 2004 | 741.00 | 742.00 | 722.01 | 724.00 | 1,300 | -15.00(-2.03%) |
Nov 23, 2004 | 716.00 | 747.00 | 716.00 | 739.00 | 1,500 | +23.02(+3.22%) |
Nov 22, 2004 | 728.00 | 728.00 | 710.01 | 715.98 | 900 | -10.00(-1.38%) |
Nov 19, 2004 | 722.00 | 725.98 | 720.00 | 725.98 | 0 | +7.98(+1.11%) |
Nov 18, 2004 | 734.00 | 734.00 | 710.05 | 718.00 | 400 | -13.90(-1.90%) |
Nov 17, 2004 | 711.00 | 756.00 | 710.00 | 731.90 | 1,600 | +21.88(+3.08%) |
Nov 16, 2004 | 716.00 | 718.98 | 710.00 | 710.02 | 300 | -9.93(-1.38%) |
Nov 15, 2004 | 708.00 | 735.00 | 706.50 | 719.95 | 1,200 | +21.90(+3.14%) |
Nov 12, 2004 | 683.00 | 705.99 | 683.00 | 698.05 | 700 | +16.05(+2.35%) |
Nov 11, 2004 | 685.00 | 685.00 | 678.05 | 682.00 | 500 | -3.00(-0.44%) |
Nov 10, 2004 | 671.00 | 687.00 | 671.00 | 685.00 | 300 | +16.00(+2.39%) |
Nov 09, 2004 | 674.00 | 674.00 | 665.00 | 669.00 | 200 | -1.00(-0.15%) |
Nov 08, 2004 | 660.00 | 683.00 | 660.00 | 670.00 | 1,600 | +14.05(+2.14%) |
Nov 05, 2004 | 669.00 | 671.00 | 651.00 | 655.95 | 700 | -9.05(-1.36%) |
Nov 04, 2004 | 659.00 | 676.00 | 659.00 | 665.00 | 700 | +6.00(+0.91%) |
Nov 03, 2004 | 645.00 | 668.00 | 645.00 | 659.00 | 700 | +24.00(+3.78%) |
Nov 02, 2004 | 682.00 | 682.00 | 635.00 | 635.00 | 2,300 | -45.00(-6.62%) |
Nov 01, 2004 | 699.00 | 704.00 | 660.01 | 680.00 | 1,600 | -15.00(-2.16%) |
Oct 29, 2004 | 726.00 | 728.00 | 685.00 | 695.00 | 1,100 | -39.95(-5.44%) |
Oct 28, 2004 | 692.00 | 740.00 | 692.00 | 734.95 | 3,900 | +43.95(+6.36%) |
Oct 27, 2004 | 654.00 | 692.95 | 654.00 | 691.00 | 1,700 | +39.00(+5.98%) |
Oct 26, 2004 | 650.01 | 652.00 | 648.00 | 652.00 | 700 | +1.99(+0.31%) |
Oct 25, 2004 | 654.00 | 654.00 | 650.00 | 650.01 | 200 | -5.99(-0.91%) |
Oct 22, 2004 | 658.95 | 664.95 | 651.00 | 656.00 | 600 | -3.00(-0.46%) |
Oct 21, 2004 | 623.00 | 663.00 | 623.00 | 659.00 | 1,200 | +35.00(+5.61%) |
Oct 20, 2004 | 626.00 | 626.00 | 620.05 | 624.00 | 500 | -2.00(-0.32%) |
Oct 19, 2004 | 622.00 | 632.00 | 622.00 | 626.00 | 700 | +6.00(+0.97%) |
Oct 18, 2004 | 618.00 | 633.00 | 618.00 | 620.00 | 1,600 | +4.00(+0.65%) |
Oct 15, 2004 | 609.00 | 622.00 | 609.00 | 616.00 | 800 | +9.00(+1.48%) |
Oct 14, 2004 | 598.00 | 607.00 | 594.05 | 607.00 | 500 | +7.00(+1.17%) |
Oct 13, 2004 | 596.00 | 603.97 | 595.25 | 600.00 | 1,100 | +6.00(+1.01%) |
Oct 12, 2004 | 585.00 | 612.95 | 585.00 | 594.00 | 1,700 | +10.01(+1.71%) |
Oct 11, 2004 | 585.00 | 585.00 | 583.99 | 583.99 | 300 | +1.73(+0.30%) |
Oct 08, 2004 | 555.00 | 585.00 | 550.00 | 582.26 | 1,600 | +26.26(+4.72%) |
Oct 07, 2004 | 563.00 | 563.00 | 555.00 | 556.00 | 500 | -9.00(-1.59%) |
Oct 06, 2004 | 587.95 | 587.95 | 545.00 | 565.00 | 2,500 | -24.95(-4.23%) |
Oct 05, 2004 | 598.00 | 598.00 | 582.00 | 589.95 | 400 | -10.03(-1.67%) |
Oct 04, 2004 | 602.00 | 604.00 | 596.00 | 599.98 | 1,200 | -4.02(-0.67%) |
Oct 01, 2004 | 588.95 | 620.00 | 588.95 | 604.00 | 900 | +18.05(+3.08%) |
Sep 30, 2004 | 581.00 | 592.00 | 581.00 | 585.95 | 1,500 | +4.95(+0.85%) |
Sep 29, 2004 | 560.00 | 615.00 | 560.00 | 581.00 | 1,600 | +11.00(+1.93%) |
Sep 28, 2004 | 609.50 | 609.50 | 505.00 | 570.00 | 3,400 | -39.99(-6.56%) |
Sep 27, 2004 | 634.00 | 635.00 | 600.00 | 609.99 | 2,400 | -25.00(-3.94%) |
Sep 24, 2004 | 651.50 | 657.45 | 630.00 | 634.99 | 600 | -14.53(-2.24%) |
Sep 23, 2004 | 650.00 | 660.00 | 649.50 | 649.52 | 1,300 | +5.52(+0.86%) |
Sep 22, 2004 | 664.00 | 664.00 | 644.00 | 644.00 | 1,200 | -16.95(-2.56%) |
Sep 21, 2004 | 660.95 | 661.00 | 660.95 | 660.95 | 300 | +5.00(+0.76%) |
Sep 20, 2004 | 645.00 | 658.00 | 645.00 | 655.95 | 800 | +10.95(+1.70%) |
Sep 17, 2004 | 657.11 | 669.99 | 645.00 | 645.00 | 2,000 | -5.00(-0.77%) |
Sep 16, 2004 | 624.25 | 652.00 | 622.00 | 650.00 | 2,100 | +23.00(+3.67%) |
Sep 15, 2004 | 632.00 | 632.00 | 620.00 | 627.00 | 1,700 | +0.00(+0.00%) |
Sep 14, 2004 | 613.00 | 627.00 | 611.00 | 627.00 | 2,000 | +16.00(+2.62%) |
Sep 13, 2004 | 590.00 | 630.00 | 590.00 | 611.00 | 4,600 | +23.00(+3.91%) |
Sep 10, 2004 | 583.00 | 590.00 | 583.00 | 588.00 | 400 | +6.00(+1.03%) |
Sep 09, 2004 | 580.00 | 585.00 | 580.00 | 582.00 | 100 | +2.00(+0.34%) |
Sep 08, 2004 | 575.00 | 580.00 | 574.00 | 580.00 | 300 | +3.00(+0.52%) |
Sep 07, 2004 | 544.00 | 577.00 | 544.00 | 577.00 | 1,100 | +34.05(+6.27%) |
Sep 03, 2004 | 545.00 | 546.95 | 541.00 | 542.95 | 200 | -1.55(-0.28%) |
Sep 02, 2004 | 545.00 | 545.00 | 541.10 | 544.50 | 200 | +1.50(+0.28%) |
Sep 01, 2004 | 533.00 | 548.00 | 533.00 | 543.00 | 800 | +10.95(+2.06%) |
Aug 31, 2004 | 540.50 | 540.50 | 532.00 | 532.05 | 200 | -7.45(-1.38%) |
Aug 30, 2004 | 538.00 | 540.00 | 538.00 | 539.50 | 1,400 | +3.50(+0.65%) |
Aug 27, 2004 | 523.05 | 536.00 | 521.05 | 536.00 | 1,400 | +11.00(+2.10%) |
Aug 26, 2004 | 529.03 | 529.90 | 525.00 | 525.00 | 100 | -5.00(-0.94%) |
Aug 25, 2004 | 520.00 | 530.00 | 518.10 | 530.00 | 600 | +5.00(+0.95%) |
Aug 24, 2004 | 530.00 | 533.00 | 525.00 | 525.00 | 500 | -2.00(-0.38%) |
Aug 23, 2004 | 534.00 | 537.00 | 527.00 | 527.00 | 500 | -5.00(-0.94%) |
Aug 20, 2004 | 540.00 | 540.00 | 532.00 | 532.00 | 100 | -8.00(-1.48%) |
Aug 19, 2004 | 536.00 | 540.00 | 536.00 | 540.00 | 1,600 | +2.00(+0.37%) |
Aug 18, 2004 | 530.00 | 538.00 | 530.00 | 538.00 | 900 | +10.00(+1.89%) |
Aug 17, 2004 | 529.00 | 534.00 | 528.00 | 528.00 | 900 | +1.00(+0.19%) |
Aug 16, 2004 | 520.00 | 532.00 | 520.00 | 527.00 | 400 | +7.00(+1.35%) |
Aug 13, 2004 | 525.00 | 525.00 | 520.00 | 520.00 | 200 | -5.01(-0.95%) |
Aug 12, 2004 | 526.95 | 527.00 | 525.01 | 525.01 | 600 | +0.01(+0.00%) |
Aug 11, 2004 | 529.00 | 530.95 | 524.99 | 525.00 | 1,100 | -2.00(-0.38%) |
Aug 10, 2004 | 538.25 | 538.25 | 517.00 | 527.00 | 1,300 | -12.45(-2.31%) |
Aug 09, 2004 | 542.00 | 542.00 | 534.00 | 539.45 | 400 | -1.54(-0.28%) |
Aug 06, 2004 | 540.00 | 542.00 | 539.00 | 540.99 | 1,700 | +1.94(+0.36%) |
Aug 05, 2004 | 535.00 | 545.00 | 535.00 | 539.05 | 1,000 | +5.05(+0.95%) |
Aug 04, 2004 | 537.05 | 537.05 | 533.00 | 534.00 | 600 | -5.00(-0.93%) |
Aug 03, 2004 | 523.00 | 552.00 | 523.00 | 539.00 | 2,500 | +18.50(+3.55%) |
Aug 02, 2004 | 519.20 | 522.50 | 519.00 | 520.50 | 2,000 | +1.49(+0.29%) |
Jul 30, 2004 | 521.45 | 521.90 | 518.05 | 519.01 | 300 | -0.50(-0.10%) |
Jul 29, 2004 | 523.90 | 523.90 | 519.05 | 519.51 | 500 | -2.42(-0.46%) |
Jul 28, 2004 | 520.00 | 522.90 | 519.00 | 521.93 | 400 | -0.97(-0.19%) |
Jul 27, 2004 | 521.00 | 522.90 | 519.00 | 522.90 | 400 | +1.90(+0.36%) |
Jul 26, 2004 | 518.90 | 522.00 | 518.90 | 521.00 | 200 | +0.95(+0.18%) |
Jul 23, 2004 | 528.00 | 528.00 | 518.10 | 520.05 | 600 | -9.90(-1.87%) |
Jul 22, 2004 | 537.00 | 540.00 | 528.00 | 529.95 | 1,600 | -0.05(-0.01%) |
Jul 21, 2004 | 514.00 | 535.00 | 514.00 | 530.00 | 2,700 | +24.95(+4.94%) |
Jul 20, 2004 | 495.01 | 507.00 | 494.00 | 505.05 | 2,300 | +10.05(+2.03%) |
Jul 19, 2004 | 491.00 | 502.95 | 489.05 | 495.00 | 600 | +1.00(+0.20%) |
Jul 16, 2004 | 491.95 | 506.00 | 491.95 | 494.00 | 1,300 | +4.00(+0.82%) |
Jul 15, 2004 | 493.00 | 493.00 | 489.05 | 490.00 | 100 | -5.00(-1.01%) |
Jul 14, 2004 | 487.00 | 499.00 | 484.00 | 495.00 | 1,400 | +7.10(+1.46%) |
Jul 13, 2004 | 487.00 | 489.00 | 482.65 | 487.90 | 1,100 | -1.10(-0.22%) |
Jul 12, 2004 | 490.50 | 490.50 | 488.00 | 489.00 | 300 | -3.50(-0.71%) |
Jul 09, 2004 | 497.89 | 497.89 | 491.02 | 492.50 | 800 | -5.39(-1.08%) |
Jul 08, 2004 | 498.00 | 498.00 | 494.00 | 497.89 | 400 | -1.92(-0.38%) |
Jul 07, 2004 | 498.00 | 504.98 | 498.00 | 499.81 | 1,300 | +3.81(+0.77%) |
Jul 06, 2004 | 497.00 | 506.90 | 496.00 | 496.00 | 1,500 | +0.90(+0.18%) |
Jul 02, 2004 | 489.98 | 497.00 | 489.98 | 495.10 | 400 | +6.10(+1.25%) |
Jul 01, 2004 | 497.95 | 497.98 | 486.00 | 489.00 | 800 | -8.95(-1.80%) |
Jun 30, 2004 | 495.00 | 498.00 | 486.01 | 497.95 | 500 | +3.95(+0.80%) |
Jun 29, 2004 | 491.00 | 494.00 | 484.00 | 494.00 | 1,000 | +0.00(+0.00%) |
Jun 28, 2004 | 452.95 | 495.00 | 452.95 | 494.00 | 3,400 | +42.55(+9.43%) |
Jun 25, 2004 | 440.00 | 451.45 | 439.00 | 451.45 | 2,300 | +15.45(+3.54%) |
Jun 24, 2004 | 438.00 | 445.95 | 435.00 | 436.00 | 1,400 | +0.00(+0.00%) |
Jun 23, 2004 | 440.00 | 440.00 | 435.05 | 436.00 | 800 | -3.95(-0.90%) |
Jun 22, 2004 | 439.95 | 439.95 | 439.95 | 439.95 | 200 | +1.00(+0.23%) |
Jun 21, 2004 | 422.00 | 438.95 | 421.05 | 438.95 | 500 | +14.90(+3.51%) |
Jun 18, 2004 | 429.00 | 430.00 | 424.05 | 424.05 | 1,300 | +1.40(+0.33%) |
Jun 17, 2004 | 432.30 | 432.30 | 416.05 | 422.65 | 1,200 | -12.40(-2.85%) |
Jun 16, 2004 | 437.00 | 438.40 | 435.05 | 435.05 | 500 | -6.95(-1.57%) |
Jun 15, 2004 | 444.00 | 445.85 | 433.00 | 442.00 | 900 | +0.02(+0.00%) |
Jun 14, 2004 | 429.00 | 450.00 | 407.00 | 441.98 | 4,900 | +22.98(+5.48%) |
Jun 10, 2004 | 410.00 | 441.70 | 410.00 | 419.00 | 3,200 | +19.05(+4.76%) |
Jun 09, 2004 | 398.50 | 399.95 | 397.01 | 399.95 | 400 | +2.95(+0.74%) |
Jun 08, 2004 | 386.50 | 397.00 | 386.50 | 397.00 | 600 | +12.50(+3.25%) |
Jun 07, 2004 | 391.00 | 391.00 | 384.00 | 384.50 | 300 | -6.50(-1.66%) |
Jun 04, 2004 | 386.00 | 392.00 | 386.00 | 391.00 | 600 | +6.05(+1.57%) |
Jun 03, 2004 | 381.00 | 384.95 | 380.00 | 384.95 | 300 | +5.95(+1.57%) |
Jun 02, 2004 | 378.00 | 382.00 | 378.00 | 379.00 | 600 | +3.00(+0.80%) |
Jun 01, 2004 | 374.00 | 376.00 | 373.99 | 376.00 | 200 | +2.00(+0.53%) |
May 28, 2004 | 377.00 | 377.00 | 374.00 | 374.00 | 100 | -4.00(-1.06%) |
May 27, 2004 | 364.00 | 378.00 | 364.00 | 378.00 | 1,100 | +14.00(+3.85%) |
May 26, 2004 | 361.00 | 364.00 | 359.00 | 364.00 | 500 | +1.00(+0.28%) |
May 25, 2004 | 367.01 | 367.01 | 359.00 | 363.00 | 300 | -6.01(-1.63%) |
May 24, 2004 | 365.00 | 377.00 | 365.00 | 369.01 | 1,000 | +6.01(+1.66%) |
May 21, 2004 | 362.40 | 367.25 | 361.00 | 363.00 | 500 | +6.60(+1.85%) |
May 20, 2004 | 343.50 | 356.40 | 343.50 | 356.40 | 300 | +13.90(+4.06%) |
May 19, 2004 | 333.00 | 342.50 | 333.00 | 342.50 | 500 | +11.00(+3.32%) |
May 18, 2004 | 328.00 | 331.50 | 326.00 | 331.50 | 400 | +5.50(+1.69%) |
May 17, 2004 | 327.00 | 328.00 | 323.00 | 326.00 | 600 | -3.00(-0.91%) |
May 14, 2004 | 324.00 | 329.00 | 324.00 | 329.00 | 500 | +5.00(+1.54%) |
May 13, 2004 | 324.00 | 324.00 | 324.00 | 324.00 | 1,100 | +0.00(+0.00%) |
May 12, 2004 | 320.25 | 327.00 | 320.25 | 324.00 | 1,100 | +3.00(+0.93%) |
May 11, 2004 | 324.03 | 324.03 | 317.00 | 321.00 | 300 | -3.03(-0.94%) |
May 10, 2004 | 332.15 | 335.00 | 320.00 | 324.03 | 1,300 | -5.95(-1.80%) |
May 07, 2004 | 327.00 | 329.98 | 326.00 | 329.98 | 1,000 | -4.73(-1.41%) |
May 06, 2004 | 337.71 | 337.71 | 334.71 | 334.71 | 0 | -5.00(-1.47%) |
May 05, 2004 | 333.00 | 339.75 | 333.00 | 339.71 | 300 | +7.71(+2.32%) |
May 04, 2004 | 332.80 | 332.80 | 323.00 | 332.00 | 500 | +1.00(+0.30%) |
May 03, 2004 | 320.51 | 331.22 | 318.51 | 331.00 | 1,300 | +8.49(+2.63%) |
Apr 30, 2004 | 344.00 | 344.00 | 322.50 | 322.51 | 900 | -23.49(-6.79%) |
Apr 29, 2004 | 345.15 | 346.00 | 344.00 | 346.00 | 100 | -1.15(-0.33%) |
Apr 28, 2004 | 349.11 | 349.11 | 347.15 | 347.15 | 0 | -2.51(-0.72%) |
Apr 27, 2004 | 349.98 | 353.00 | 349.66 | 349.66 | 3,600 | +1.61(+0.46%) |
Apr 26, 2004 | 360.00 | 360.00 | 348.05 | 348.05 | 600 | -12.00(-3.33%) |
Apr 23, 2004 | 362.00 | 362.00 | 360.05 | 360.05 | 0 | -3.95(-1.09%) |
Apr 22, 2004 | 373.10 | 373.98 | 362.00 | 364.00 | 700 | -9.10(-2.44%) |
Apr 21, 2004 | 372.00 | 375.00 | 371.10 | 373.10 | 2,700 | +3.10(+0.84%) |
Apr 20, 2004 | 367.00 | 371.00 | 365.05 | 370.00 | 1,300 | +4.98(+1.36%) |
Apr 19, 2004 | 367.00 | 367.80 | 365.00 | 365.02 | 600 | -3.98(-1.08%) |
Apr 16, 2004 | 366.00 | 371.00 | 362.00 | 369.00 | 600 | +3.00(+0.82%) |
Apr 15, 2004 | 376.00 | 376.90 | 366.00 | 366.00 | 700 | -6.00(-1.61%) |
Apr 14, 2004 | 363.00 | 373.05 | 363.00 | 372.00 | 1,100 | +5.48(+1.50%) |
Apr 13, 2004 | 359.00 | 375.00 | 359.00 | 366.52 | 1,500 | +8.52(+2.38%) |
Apr 12, 2004 | 353.00 | 358.00 | 353.00 | 358.00 | 600 | +7.00(+1.99%) |
Apr 08, 2004 | 344.00 | 355.00 | 344.00 | 351.00 | 600 | +9.00(+2.63%) |
Apr 07, 2004 | 336.00 | 342.00 | 334.55 | 342.00 | 600 | +6.00(+1.79%) |
Apr 06, 2004 | 330.00 | 336.00 | 330.00 | 336.00 | 100 | +8.00(+2.44%) |
Apr 05, 2004 | 330.11 | 330.60 | 327.05 | 328.00 | 700 | -2.10(-0.64%) |
Apr 02, 2004 | 326.25 | 331.00 | 326.25 | 330.10 | 1,800 | +5.10(+1.57%) |