Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1031 | 1031 | 1022 | 1030 | 0 | -8.75(-0.84%) |
Apr 28, 2005 | 1032 | 1040 | 1032 | 1038 | 0 | +6.14(+0.59%) |
Apr 27, 2005 | 1035 | 1038 | 1029 | 1032 | 0 | +0.45(+0.04%) |
Apr 26, 2005 | 1024 | 1032 | 1012 | 1032 | 0 | +11.89(+1.17%) |
Apr 25, 2005 | 1047 | 1047 | 1011 | 1020 | 0 | -51.07(-4.77%) |
Apr 22, 2005 | 1071 | 1071 | 1071 | 1071 | 0 | +23.15(+2.21%) |
Apr 21, 2005 | 1061 | 1061 | 1041 | 1048 | 0 | -23.15(-2.16%) |
Apr 20, 2005 | 1067 | 1071 | 1065 | 1071 | 0 | +8.26(+0.78%) |
Apr 19, 2005 | 1065 | 1068 | 1054 | 1063 | 0 | +2.50(+0.24%) |
Apr 18, 2005 | 1085 | 1085 | 1057 | 1060 | 0 | -36.33(-3.31%) |
Apr 15, 2005 | 1102 | 1102 | 1094 | 1097 | 0 | -11.92(-1.08%) |
Apr 14, 2005 | 1116 | 1116 | 1104 | 1108 | 0 | -8.23(-0.74%) |
Apr 13, 2005 | 1112 | 1121 | 1111 | 1117 | 0 | +5.79(+0.52%) |
Apr 12, 2005 | 1105 | 1111 | 1100 | 1111 | 0 | +4.90(+0.44%) |
Apr 11, 2005 | 1109 | 1110 | 1099 | 1106 | 0 | -5.25(-0.47%) |
Apr 08, 2005 | 1113 | 1114 | 1107 | 1111 | 0 | -0.39(-0.04%) |
Apr 07, 2005 | 1105 | 1112 | 1104 | 1112 | 0 | +8.33(+0.76%) |
Apr 06, 2005 | 1097 | 1103 | 1096 | 1103 | 0 | +6.76(+0.62%) |
Apr 05, 2005 | 1101 | 1104 | 1090 | 1097 | 0 | -3.67(-0.33%) |
Apr 04, 2005 | 1097 | 1100 | 1092 | 1100 | 0 | +5.13(+0.47%) |
Apr 01, 2005 | 1082 | 1096 | 1082 | 1095 | 0 | +14.90(+1.38%) |
Mar 31, 2005 | 1077 | 1080 | 1067 | 1080 | 0 | +15.04(+1.41%) |
Mar 30, 2005 | 1062 | 1086 | 1058 | 1065 | 0 | -5.17(-0.48%) |
Mar 29, 2005 | 1093 | 1093 | 1057 | 1070 | 0 | -29.94(-2.72%) |
Mar 28, 2005 | 1111 | 1120 | 1097 | 1100 | 0 | -14.31(-1.28%) |
Mar 24, 2005 | 1138 | 1138 | 1109 | 1115 | 0 | -27.60(-2.42%) |
Mar 23, 2005 | 1148 | 1148 | 1139 | 1142 | 0 | -10.45(-0.91%) |
Mar 22, 2005 | 1155 | 1157 | 1139 | 1153 | 0 | +1.04(+0.09%) |
Mar 21, 2005 | 1150 | 1156 | 1147 | 1152 | 0 | +3.69(+0.32%) |
Mar 18, 2005 | 1136 | 1148 | 1136 | 1148 | 0 | +13.28(+1.17%) |
Mar 17, 2005 | 1138 | 1140 | 1128 | 1135 | 0 | -3.64(-0.32%) |
Mar 16, 2005 | 1125 | 1138 | 1124 | 1138 | 0 | +19.23(+1.72%) |
Mar 15, 2005 | 1124 | 1126 | 1112 | 1119 | 0 | -4.48(-0.40%) |
Mar 14, 2005 | 1118 | 1125 | 1105 | 1123 | 0 | +15.43(+1.39%) |
Mar 11, 2005 | 1112 | 1112 | 1104 | 1108 | 141,693,104 | +0.00(+0.00%) |
Mar 10, 2005 | 1112 | 1112 | 1104 | 1108 | 0 | -8.76(-0.78%) |
Mar 09, 2005 | 1115 | 1117 | 1111 | 1117 | 0 | +2.60(+0.23%) |
Mar 08, 2005 | 1105 | 1117 | 1105 | 1114 | 0 | +8.91(+0.81%) |
Mar 07, 2005 | 1105 | 1107 | 1100 | 1105 | 0 | +2.29(+0.21%) |
Mar 04, 2005 | 1096 | 1106 | 1096 | 1103 | 0 | +8.41(+0.77%) |
Mar 03, 2005 | 1083 | 1096 | 1083 | 1095 | 0 | +11.85(+1.09%) |
Mar 02, 2005 | 1094 | 1094 | 1080 | 1083 | 0 | -10.53(-0.96%) |
Mar 01, 2005 | 1074 | 1097 | 1074 | 1093 | 0 | +19.45(+1.81%) |
Feb 28, 2005 | 1082 | 1082 | 1066 | 1074 | 0 | -9.55(-0.88%) |
Feb 25, 2005 | 1104 | 1105 | 1081 | 1083 | 0 | -18.64(-1.69%) |
Feb 24, 2005 | 1104 | 1109 | 1096 | 1102 | 0 | -0.91(-0.08%) |
Feb 23, 2005 | 1095 | 1109 | 1092 | 1103 | 0 | +3.02(+0.27%) |
Feb 22, 2005 | 1094 | 1100 | 1092 | 1100 | 0 | +6.13(+0.56%) |
Feb 21, 2005 | 1094 | 1098 | 1088 | 1094 | 0 | +1.29(+0.12%) |
Feb 18, 2005 | 1082 | 1092 | 1080 | 1092 | 0 | +9.51(+0.88%) |
Feb 17, 2005 | 1076 | 1088 | 1076 | 1083 | 0 | +9.54(+0.89%) |
Feb 16, 2005 | 1068 | 1073 | 1068 | 1073 | 0 | +6.24(+0.58%) |
Feb 15, 2005 | 1052 | 1068 | 1052 | 1067 | 0 | +16.47(+1.57%) |
Feb 14, 2005 | 1049 | 1055 | 1049 | 1051 | 0 | +4.86(+0.46%) |
Feb 11, 2005 | 1037 | 1046 | 1037 | 1046 | 0 | +9.27(+0.89%) |
Feb 10, 2005 | 1040 | 1041 | 1034 | 1037 | 127,073,200 | +0.00(+0.00%) |
Feb 09, 2005 | 1040 | 1041 | 1034 | 1037 | 127,073,200 | +0.00(+0.00%) |
Feb 08, 2005 | 1040 | 1041 | 1034 | 1037 | 0 | -5.03(-0.48%) |
Feb 07, 2005 | 1050 | 1051 | 1038 | 1042 | 0 | -6.76(-0.64%) |
Feb 04, 2005 | 1046 | 1053 | 1044 | 1048 | 0 | -0.94(-0.09%) |
Feb 03, 2005 | 1055 | 1055 | 1037 | 1049 | 0 | -3.49(-0.33%) |
Feb 02, 2005 | 1049 | 1059 | 1049 | 1053 | 0 | +5.29(+0.50%) |
Feb 01, 2005 | 1046 | 1050 | 1045 | 1048 | 0 | +2.09(+0.20%) |
Jan 31, 2005 | 1045 | 1045 | 1040 | 1045 | 0 | -1.04(-0.10%) |
Jan 28, 2005 | 1046 | 1049 | 1042 | 1046 | 0 | +1.49(+0.14%) |
Jan 27, 2005 | 1037 | 1048 | 1037 | 1045 | 0 | +7.48(+0.72%) |
Jan 26, 2005 | 1029 | 1038 | 1029 | 1038 | 0 | +10.62(+1.03%) |
Jan 25, 2005 | 1029 | 1032 | 1023 | 1027 | 0 | -3.83(-0.37%) |
Jan 24, 2005 | 1033 | 1034 | 1027 | 1031 | 0 | -5.03(-0.49%) |
Jan 21, 2005 | 1030 | 1037 | 1027 | 1036 | 98,863,904 | +0.00(+0.00%) |
Jan 20, 2005 | 1030 | 1037 | 1027 | 1036 | 0 | +7.94(+0.77%) |
Jan 19, 2005 | 1020 | 1028 | 1020 | 1028 | 0 | +10.08(+0.99%) |
Jan 18, 2005 | 1025 | 1026 | 1013 | 1018 | 0 | -7.16(-0.70%) |
Jan 17, 2005 | 1024 | 1030 | 1023 | 1025 | 0 | +3.55(+0.35%) |
Jan 14, 2005 | 1021 | 1027 | 1018 | 1021 | 0 | -0.33(-0.03%) |
Jan 13, 2005 | 1010 | 1022 | 1010 | 1022 | 0 | +13.09(+1.30%) |
Jan 12, 2005 | 1009 | 1012 | 1005 | 1009 | 0 | -3.09(-0.31%) |
Jan 11, 2005 | 1013 | 1014 | 1005 | 1012 | 0 | -3.81(-0.38%) |
Jan 10, 2005 | 1028 | 1028 | 1010 | 1015 | 0 | -17.05(-1.65%) |
Jan 07, 2005 | 1034 | 1039 | 1028 | 1033 | 0 | +2.64(+0.26%) |
Jan 06, 2005 | 1015 | 1030 | 1015 | 1030 | 0 | +14.46(+1.42%) |
Jan 05, 2005 | 1016 | 1025 | 1013 | 1015 | 0 | -3.11(-0.31%) |
Jan 04, 2005 | 1002 | 1019 | 1002 | 1019 | 0 | +17.66(+1.76%) |
Jan 03, 2005 | 1001 | 1002 | 994.53 | 1001 | 0 | +0.65(+0.06%) |
Dec 31, 2004 | 1002 | 1004 | 995.19 | 1000 | 78,400,200 | +0.00(+0.00%) |
Dec 30, 2004 | 1002 | 1004 | 995.19 | 1000 | 0 | -4.20(-0.42%) |
Dec 29, 2004 | 1006 | 1007 | 996.65 | 1004 | 0 | +0.51(+0.05%) |
Dec 28, 2004 | 998.67 | 1004 | 992.14 | 1004 | 0 | +6.40(+0.64%) |
Dec 27, 2004 | 985.25 | 997.52 | 984.70 | 997.52 | 0 | +11.01(+1.12%) |
Dec 23, 2004 | 986.50 | 987.17 | 981.01 | 986.51 | 0 | +1.33(+0.14%) |
Dec 22, 2004 | 980.97 | 985.38 | 980.80 | 985.18 | 0 | +8.86(+0.91%) |
Dec 21, 2004 | 965.57 | 976.32 | 962.08 | 976.32 | 0 | +9.51(+0.98%) |
Dec 20, 2004 | 971.38 | 971.38 | 960.77 | 966.81 | 0 | -6.54(-0.67%) |
Dec 17, 2004 | 959.55 | 973.35 | 959.55 | 973.35 | 0 | +16.18(+1.69%) |
Dec 16, 2004 | 941.27 | 957.17 | 941.27 | 957.17 | 0 | +18.02(+1.92%) |
Dec 15, 2004 | 921.90 | 939.15 | 920.72 | 939.15 | 0 | +17.08(+1.85%) |
Dec 14, 2004 | 935.79 | 936.74 | 910.99 | 922.07 | 0 | -13.71(-1.47%) |
Dec 13, 2004 | 944.09 | 946.21 | 929.77 | 935.78 | 0 | -9.45(-1.00%) |
Dec 10, 2004 | 951.74 | 951.74 | 933.13 | 945.23 | 0 | -18.57(-1.93%) |
Dec 09, 2004 | 974.69 | 974.69 | 955.71 | 963.80 | 0 | -15.42(-1.57%) |
Dec 08, 2004 | 981.98 | 989.10 | 973.35 | 979.22 | 0 | -7.19(-0.73%) |
Dec 07, 2004 | 983.99 | 987.79 | 975.28 | 986.41 | 0 | +3.21(+0.33%) |
Dec 06, 2004 | 981.38 | 983.37 | 974.39 | 983.20 | 0 | +1.79(+0.18%) |
Dec 03, 2004 | 1000 | 1000 | 977.77 | 981.41 | 0 | -16.29(-1.63%) |
Dec 02, 2004 | 996.40 | 1004 | 990.13 | 997.70 | 0 | +11.50(+1.17%) |
Dec 01, 2004 | 977.83 | 986.20 | 974.31 | 986.20 | 0 | +8.43(+0.86%) |
Nov 30, 2004 | 964.65 | 977.77 | 964.65 | 977.77 | 0 | +13.68(+1.42%) |
Nov 29, 2004 | 966.18 | 966.85 | 960.36 | 964.09 | 0 | -1.13(-0.12%) |
Nov 26, 2004 | 954.94 | 965.22 | 954.94 | 965.22 | 0 | +9.54(+1.00%) |
Nov 25, 2004 | 958.88 | 958.88 | 947.02 | 955.68 | 0 | -5.64(-0.59%) |
Nov 24, 2004 | 961.55 | 968.94 | 952.93 | 961.32 | 0 | +2.30(+0.24%) |
Nov 23, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 0 | +19.03(+2.02%) |
Nov 22, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 0 | +5.96(+0.64%) |
Nov 19, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 17, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 16, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 15, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 12, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +8.85(+0.96%) |
Nov 11, 2004 | 919.24 | 926.10 | 916.91 | 925.18 | 0 | +6.47(+0.70%) |
Nov 10, 2004 | 902.23 | 918.71 | 902.23 | 918.71 | 0 | +17.33(+1.92%) |
Nov 09, 2004 | 890.49 | 901.38 | 889.68 | 901.38 | 0 | +12.64(+1.42%) |
Nov 08, 2004 | 886.67 | 888.74 | 881.37 | 888.74 | 0 | -4.90(-0.55%) |
Nov 05, 2004 | 894.46 | 895.10 | 884.57 | 893.64 | 0 | +5.30(+0.60%) |
Nov 04, 2004 | 891.93 | 893.19 | 881.63 | 888.34 | 0 | -2.02(-0.23%) |
Nov 03, 2004 | 883.60 | 891.36 | 879.29 | 890.36 | 0 | +8.96(+1.02%) |
Nov 02, 2004 | 863.56 | 883.83 | 863.56 | 881.40 | 0 | +17.81(+2.06%) |
Nov 01, 2004 | 860.65 | 863.59 | 857.57 | 863.59 | 0 | +3.10(+0.36%) |
Oct 29, 2004 | 859.29 | 861.68 | 856.07 | 860.49 | 0 | -1.63(-0.19%) |
Oct 28, 2004 | 854.61 | 862.12 | 851.24 | 862.12 | 0 | +12.94(+1.52%) |
Oct 27, 2004 | 844.47 | 849.84 | 844.40 | 849.18 | 0 | +7.83(+0.93%) |
Oct 26, 2004 | 844.79 | 845.77 | 837.08 | 841.35 | 0 | -5.29(-0.62%) |
Oct 25, 2004 | 846.50 | 848.26 | 840.30 | 846.64 | 0 | -4.13(-0.49%) |
Oct 22, 2004 | 835.21 | 850.77 | 832.82 | 850.77 | 0 | +16.60(+1.99%) |
Oct 21, 2004 | 841.45 | 841.54 | 824.60 | 834.17 | 0 | -6.62(-0.79%) |
Oct 20, 2004 | 852.64 | 852.64 | 834.53 | 840.79 | 0 | -12.60(-1.48%) |
Oct 19, 2004 | 856.53 | 859.42 | 850.37 | 853.39 | 0 | -1.00(-0.12%) |
Oct 18, 2004 | 856.95 | 857.98 | 850.67 | 854.39 | 0 | -3.20(-0.37%) |
Oct 15, 2004 | 856.65 | 857.68 | 851.73 | 857.59 | 0 | -2.07(-0.24%) |
Oct 14, 2004 | 860.28 | 864.62 | 854.43 | 859.66 | 0 | -3.51(-0.41%) |
Oct 13, 2004 | 849.87 | 863.17 | 848.22 | 863.17 | 0 | +13.98(+1.65%) |
Oct 12, 2004 | 860.28 | 861.74 | 846.45 | 849.19 | 0 | -10.95(-1.27%) |
Oct 11, 2004 | 856.82 | 863.10 | 855.56 | 860.14 | 0 | +4.42(+0.52%) |
Oct 08, 2004 | 848.83 | 855.72 | 844.49 | 855.72 | 0 | +5.89(+0.69%) |
Oct 07, 2004 | 854.00 | 854.00 | 843.08 | 849.83 | 0 | -6.23(-0.73%) |
Oct 06, 2004 | 858.42 | 859.32 | 848.20 | 856.06 | 0 | -5.26(-0.61%) |
Oct 05, 2004 | 856.48 | 861.32 | 852.48 | 861.32 | 0 | +4.87(+0.57%) |
Oct 04, 2004 | 844.24 | 856.86 | 844.24 | 856.45 | 0 | +20.54(+2.46%) |
Oct 01, 2004 | 820.69 | 835.91 | 820.52 | 835.91 | 0 | +15.78(+1.92%) |
Sep 30, 2004 | 814.53 | 820.93 | 813.96 | 820.13 | 0 | +7.24(+0.89%) |
Sep 29, 2004 | 812.59 | 813.44 | 806.11 | 812.89 | 0 | +0.76(+0.09%) |
Sep 28, 2004 | 813.39 | 815.38 | 809.36 | 812.13 | 0 | -3.45(-0.42%) |
Sep 27, 2004 | 820.02 | 822.68 | 812.17 | 815.58 | 0 | -4.24(-0.52%) |
Sep 24, 2004 | 816.48 | 819.82 | 813.09 | 819.82 | 0 | +3.06(+0.37%) |
Sep 23, 2004 | 813.87 | 819.95 | 811.75 | 816.76 | 0 | -1.47(-0.18%) |
Sep 22, 2004 | 823.86 | 823.87 | 814.47 | 818.23 | 0 | -5.63(-0.68%) |
Sep 21, 2004 | 827.18 | 829.57 | 814.59 | 823.86 | 0 | +9.23(+1.13%) |
Sep 20, 2004 | 812.95 | 814.63 | 802.13 | 814.63 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 812.95 | 814.63 | 802.13 | 814.63 | 0 | +1.57(+0.19%) |
Sep 16, 2004 | 811.74 | 813.06 | 807.59 | 813.06 | 0 | -2.43(-0.30%) |
Sep 15, 2004 | 805.91 | 822.49 | 805.91 | 815.49 | 0 | +6.47(+0.80%) |
Sep 14, 2004 | 803.57 | 814.01 | 803.57 | 809.02 | 0 | +11.24(+1.41%) |
Sep 13, 2004 | 782.26 | 797.78 | 779.39 | 797.78 | 66,565,600 | +0.00(+0.00%) |
Sep 10, 2004 | 782.26 | 797.78 | 779.39 | 797.78 | 0 | +15.13(+1.93%) |
Sep 09, 2004 | 790.61 | 792.65 | 757.28 | 782.65 | 0 | -6.49(-0.82%) |
Sep 08, 2004 | 786.26 | 789.46 | 782.25 | 789.14 | 0 | +2.45(+0.31%) |
Sep 07, 2004 | 784.85 | 786.69 | 780.85 | 786.69 | 0 | +1.90(+0.24%) |
Sep 06, 2004 | 784.82 | 784.82 | 780.04 | 784.79 | 0 | -1.70(-0.22%) |
Sep 03, 2004 | 779.56 | 786.49 | 775.05 | 786.49 | 0 | +6.22(+0.80%) |
Sep 02, 2004 | 776.22 | 780.27 | 770.53 | 780.27 | 0 | +5.17(+0.67%) |
Sep 01, 2004 | 755.96 | 775.10 | 755.95 | 775.10 | 0 | +20.40(+2.70%) |
Aug 31, 2004 | 754.20 | 755.73 | 750.63 | 754.70 | 0 | +1.67(+0.22%) |
Aug 30, 2004 | 745.19 | 753.03 | 744.07 | 753.03 | 0 | +6.27(+0.84%) |
Aug 27, 2004 | 734.04 | 746.76 | 734.04 | 746.76 | 0 | +11.51(+1.57%) |
Aug 26, 2004 | 732.46 | 735.25 | 729.74 | 735.25 | 0 | +3.53(+0.48%) |
Aug 25, 2004 | 737.57 | 737.57 | 728.35 | 731.72 | 0 | -7.15(-0.97%) |
Aug 24, 2004 | 743.54 | 743.54 | 731.05 | 738.87 | 0 | -10.50(-1.40%) |
Aug 23, 2004 | 751.71 | 753.11 | 745.99 | 749.37 | 0 | -1.10(-0.15%) |
Aug 20, 2004 | 753.62 | 753.62 | 747.15 | 750.47 | 0 | -3.22(-0.43%) |
Aug 19, 2004 | 754.17 | 755.05 | 751.67 | 753.69 | 0 | -0.56(-0.07%) |
Aug 18, 2004 | 752.97 | 755.12 | 750.26 | 754.25 | 0 | +2.30(+0.31%) |
Aug 17, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 0 | -3.97(-0.53%) |
Aug 13, 2004 | 753.87 | 756.89 | 752.74 | 755.92 | 0 | -2.26(-0.30%) |
Aug 12, 2004 | 762.67 | 762.67 | 755.18 | 758.18 | 0 | -5.77(-0.76%) |
Aug 11, 2004 | 754.41 | 763.95 | 754.41 | 763.95 | 0 | +11.51(+1.53%) |
Aug 10, 2004 | 750.19 | 752.44 | 748.72 | 752.44 | 0 | +2.40(+0.32%) |
Aug 09, 2004 | 749.54 | 750.96 | 745.65 | 750.04 | 0 | -3.89(-0.52%) |
Aug 06, 2004 | 759.46 | 759.46 | 750.40 | 753.93 | 0 | -8.08(-1.06%) |
Aug 05, 2004 | 757.96 | 762.01 | 756.28 | 762.01 | 0 | +3.71(+0.49%) |
Aug 04, 2004 | 753.96 | 758.30 | 752.79 | 758.30 | 0 | +1.01(+0.13%) |
Aug 03, 2004 | 750.83 | 757.29 | 750.33 | 757.29 | 0 | +7.83(+1.04%) |
Aug 02, 2004 | 755.14 | 755.53 | 747.32 | 749.46 | 0 | -7.52(-0.99%) |
Jul 30, 2004 | 761.69 | 763.32 | 754.52 | 756.98 | 0 | -3.99(-0.52%) |
Jul 29, 2004 | 760.40 | 761.12 | 753.92 | 760.97 | 0 | +0.77(+0.10%) |
Jul 28, 2004 | 760.05 | 760.87 | 756.16 | 760.20 | 0 | +0.92(+0.12%) |
Jul 27, 2004 | 759.41 | 762.07 | 755.25 | 759.28 | 0 | -2.52(-0.33%) |
Jul 26, 2004 | 762.53 | 762.53 | 749.01 | 761.80 | 0 | -4.57(-0.60%) |
Jul 23, 2004 | 761.09 | 766.37 | 757.60 | 766.37 | 0 | +4.85(+0.64%) |
Jul 22, 2004 | 755.05 | 761.52 | 753.65 | 761.52 | 0 | +0.28(+0.04%) |
Jul 21, 2004 | 758.36 | 762.54 | 755.66 | 761.24 | 0 | +4.57(+0.60%) |
Jul 20, 2004 | 752.15 | 756.67 | 750.84 | 756.67 | 0 | +2.40(+0.32%) |
Jul 19, 2004 | 754.78 | 755.68 | 749.09 | 754.27 | 0 | -1.82(-0.24%) |
Jul 16, 2004 | 743.34 | 756.09 | 743.34 | 756.09 | 0 | +10.75(+1.44%) |
Jul 15, 2004 | 743.52 | 746.71 | 735.43 | 745.34 | 0 | +1.02(+0.14%) |
Jul 14, 2004 | 753.68 | 753.76 | 738.34 | 744.32 | 0 | -12.26(-1.62%) |
Jul 13, 2004 | 754.92 | 757.93 | 750.95 | 756.58 | 0 | -1.00(-0.13%) |
Jul 12, 2004 | 762.99 | 763.86 | 752.99 | 757.58 | 0 | -3.56(-0.47%) |
Jul 09, 2004 | 757.04 | 761.14 | 752.88 | 761.14 | 0 | +1.40(+0.18%) |
Jul 08, 2004 | 771.19 | 772.35 | 757.41 | 759.74 | 0 | -11.92(-1.54%) |
Jul 07, 2004 | 762.17 | 771.66 | 757.28 | 771.66 | 0 | +3.40(+0.44%) |
Jul 06, 2004 | 757.89 | 769.07 | 757.89 | 768.26 | 0 | +23.23(+3.12%) |
Jul 05, 2004 | 728.58 | 745.03 | 726.45 | 745.03 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 728.58 | 745.03 | 726.45 | 745.03 | 0 | +15.22(+2.09%) |
Jul 01, 2004 | 728.22 | 729.81 | 722.75 | 729.81 | 0 | -2.59(-0.35%) |
Jun 30, 2004 | 723.64 | 732.40 | 723.62 | 732.40 | 0 | +10.11(+1.40%) |
Jun 29, 2004 | 718.54 | 722.29 | 714.44 | 722.29 | 0 | +1.75(+0.24%) |
Jun 28, 2004 | 718.73 | 720.54 | 712.34 | 720.54 | 0 | +0.31(+0.04%) |
Jun 25, 2004 | 707.88 | 720.23 | 707.80 | 720.23 | 0 | +10.88(+1.53%) |
Jun 24, 2004 | 703.40 | 709.35 | 698.77 | 709.35 | 0 | +9.59(+1.37%) |
Jun 23, 2004 | 692.03 | 699.76 | 692.03 | 699.76 | 0 | +8.67(+1.25%) |
Jun 22, 2004 | 688.66 | 691.09 | 683.92 | 691.09 | 0 | +1.48(+0.21%) |
Jun 21, 2004 | 694.56 | 696.17 | 686.14 | 689.61 | 0 | -3.11(-0.45%) |
Jun 18, 2004 | 697.01 | 697.48 | 687.48 | 692.72 | 0 | -7.42(-1.06%) |
Jun 17, 2004 | 706.70 | 706.70 | 695.40 | 700.14 | 0 | -7.75(-1.09%) |
Jun 16, 2004 | 710.62 | 711.21 | 704.16 | 707.89 | 0 | +0.48(+0.07%) |
Jun 15, 2004 | 696.13 | 707.41 | 692.87 | 707.41 | 0 | +11.07(+1.59%) |
Jun 14, 2004 | 702.49 | 702.49 | 692.40 | 696.34 | 0 | -7.78(-1.10%) |
Jun 11, 2004 | 706.34 | 706.64 | 700.42 | 704.12 | 0 | -2.72(-0.38%) |
Jun 10, 2004 | 706.48 | 708.44 | 701.75 | 706.84 | 0 | -2.91(-0.41%) |
Jun 09, 2004 | 704.05 | 710.05 | 703.33 | 709.75 | 0 | +6.17(+0.88%) |
Jun 08, 2004 | 705.78 | 707.04 | 702.18 | 703.58 | 0 | +2.80(+0.40%) |
Jun 07, 2004 | 704.33 | 706.92 | 696.68 | 700.78 | 0 | +2.84(+0.41%) |
Jun 04, 2004 | 707.93 | 707.93 | 689.54 | 697.94 | 0 | -21.10(-2.93%) |
Jun 03, 2004 | 728.47 | 728.47 | 712.85 | 719.04 | 810,226,496 | +0.00(+0.00%) |
Jun 02, 2004 | 728.47 | 728.47 | 712.85 | 719.04 | 0 | -12.16(-1.66%) |
Jun 01, 2004 | 731.51 | 731.51 | 727.50 | 731.20 | 0 | -1.32(-0.18%) |
May 31, 2004 | 731.88 | 732.52 | 722.55 | 732.52 | 0 | -1.47(-0.20%) |
May 28, 2004 | 731.02 | 734.59 | 728.48 | 733.99 | 0 | +5.68(+0.78%) |
May 27, 2004 | 722.39 | 728.31 | 722.39 | 728.31 | 0 | +10.30(+1.43%) |
May 26, 2004 | 724.93 | 725.77 | 716.33 | 718.01 | 0 | +0.87(+0.12%) |
May 25, 2004 | 727.18 | 727.18 | 707.71 | 717.14 | 0 | -15.44(-2.11%) |
May 24, 2004 | 726.51 | 732.58 | 726.51 | 732.58 | 0 | +7.65(+1.06%) |
May 21, 2004 | 712.81 | 730.05 | 712.35 | 724.93 | 0 | +18.13(+2.57%) |
May 20, 2004 | 684.20 | 706.80 | 684.20 | 706.80 | 135,600,400 | +0.00(+0.00%) |
May 19, 2004 | 684.20 | 706.80 | 684.20 | 706.80 | 0 | +30.65(+4.53%) |
May 18, 2004 | 672.96 | 683.26 | 667.03 | 676.15 | 0 | +7.67(+1.15%) |
May 17, 2004 | 718.58 | 718.58 | 665.96 | 668.48 | 0 | -54.23(-7.50%) |
May 14, 2004 | 738.60 | 738.60 | 716.16 | 722.71 | 0 | -16.43(-2.22%) |
May 13, 2004 | 738.47 | 746.73 | 733.37 | 739.14 | 0 | -5.15(-0.69%) |
May 12, 2004 | 723.50 | 744.41 | 723.50 | 744.29 | 0 | +26.03(+3.62%) |
May 11, 2004 | 698.56 | 718.26 | 698.56 | 718.26 | 0 | +11.04(+1.56%) |
May 10, 2004 | 733.71 | 733.71 | 703.88 | 707.22 | 0 | -36.42(-4.90%) |
May 07, 2004 | 741.61 | 748.65 | 737.68 | 743.64 | 0 | -2.48(-0.33%) |
May 06, 2004 | 757.51 | 757.51 | 744.79 | 746.12 | 0 | -11.96(-1.58%) |
May 05, 2004 | 781.23 | 781.52 | 755.11 | 758.08 | 0 | -21.52(-2.76%) |
May 04, 2004 | 785.40 | 786.38 | 775.71 | 779.60 | 0 | +761.12(+4119.37%) |