Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 907.63 | 914.25 | 902.88 | 911.30 | 335,600 | -6.43(-0.70%) |
Apr 28, 2005 | 931.34 | 931.96 | 917.71 | 917.73 | 369,800 | -12.43(-1.34%) |
Apr 27, 2005 | 936.34 | 936.37 | 924.44 | 930.16 | 398,200 | -14.30(-1.51%) |
Apr 26, 2005 | 947.31 | 949.33 | 944.30 | 944.46 | 430,000 | -1.71(-0.18%) |
Apr 25, 2005 | 936.25 | 946.87 | 932.76 | 946.17 | 387,400 | +5.38(+0.57%) |
Apr 22, 2005 | 952.80 | 952.96 | 940.78 | 940.79 | 438,200 | +1.65(+0.18%) |
Apr 21, 2005 | 925.17 | 941.63 | 916.74 | 939.14 | 443,400 | +1.78(+0.19%) |
Apr 20, 2005 | 940.36 | 948.73 | 930.06 | 937.36 | 410,600 | +4.91(+0.53%) |
Apr 19, 2005 | 931.60 | 936.70 | 928.77 | 932.45 | 360,800 | +7.45(+0.81%) |
Apr 18, 2005 | 930.85 | 934.37 | 917.41 | 925.00 | 367,600 | -22.22(-2.35%) |
Apr 15, 2005 | 954.61 | 955.38 | 940.04 | 947.22 | 378,200 | -6.70(-0.70%) |
Apr 14, 2005 | 973.40 | 973.86 | 953.92 | 953.92 | 419,600 | -27.39(-2.79%) |
Apr 13, 2005 | 985.82 | 986.82 | 979.31 | 981.31 | 438,000 | -0.48(-0.05%) |
Apr 12, 2005 | 982.44 | 985.99 | 979.73 | 981.79 | 477,400 | -4.15(-0.42%) |
Apr 11, 2005 | 988.21 | 988.50 | 981.74 | 985.94 | 411,800 | -6.23(-0.63%) |
Apr 08, 2005 | 995.87 | 996.90 | 989.56 | 992.17 | 489,800 | +3.27(+0.33%) |
Apr 07, 2005 | 991.36 | 993.03 | 985.87 | 988.90 | 571,400 | +0.90(+0.09%) |
Apr 06, 2005 | 985.65 | 990.34 | 975.28 | 988.00 | 473,800 | +5.50(+0.56%) |
Apr 05, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.00(+0.00%) |
Apr 04, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.60(+0.06%) |
Apr 02, 2005 | 963.78 | 982.49 | 963.57 | 981.90 | 480,800 | +16.22(+1.68%) |
Apr 01, 2005 | 969.85 | 970.38 | 961.54 | 965.68 | 435,200 | +10.23(+1.07%) |
Mar 31, 2005 | 952.40 | 957.08 | 946.41 | 955.45 | 443,000 | -3.51(-0.37%) |
Mar 30, 2005 | 977.98 | 978.47 | 956.34 | 958.96 | 524,600 | -18.74(-1.92%) |
Mar 29, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 608,000 | +0.00(+0.00%) |
Mar 28, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 0 | +12.40(+1.28%) |
Mar 26, 2005 | 960.65 | 965.42 | 956.45 | 965.30 | 594,200 | +8.97(+0.94%) |
Mar 25, 2005 | 970.29 | 972.85 | 949.98 | 956.33 | 542,400 | -10.48(-1.08%) |
Mar 24, 2005 | 974.22 | 980.65 | 964.08 | 966.81 | 519,600 | -13.60(-1.39%) |
Mar 23, 2005 | 978.09 | 986.15 | 972.94 | 980.41 | 520,600 | +1.14(+0.12%) |
Mar 22, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 530,800 | +0.00(+0.00%) |
Mar 21, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 0 | -0.45(-0.05%) |
Mar 19, 2005 | 981.13 | 988.37 | 977.29 | 979.72 | 664,800 | -0.33(-0.03%) |
Mar 18, 2005 | 983.52 | 988.37 | 972.90 | 980.05 | 745,000 | -13.08(-1.32%) |
Mar 17, 2005 | 990.54 | 997.57 | 982.22 | 993.13 | 669,600 | +0.00(+0.00%) |
Mar 16, 2005 | 1024 | 1024 | 992.46 | 993.13 | 741,400 | -26.56(-2.60%) |
Mar 15, 2005 | 1018 | 1021 | 1015 | 1020 | 550,400 | +0.00(+0.00%) |
Mar 14, 2005 | 1018 | 1021 | 1015 | 1020 | 0 | -3.10(-0.30%) |
Mar 12, 2005 | 1006 | 1023 | 1006 | 1023 | 699,400 | +24.13(+2.42%) |
Mar 11, 2005 | 1007 | 1013 | 998.66 | 998.66 | 591,400 | -10.13(-1.00%) |
Mar 10, 2005 | 996.86 | 1009 | 990.44 | 1009 | 532,600 | +8.51(+0.85%) |
Mar 09, 2005 | 1011 | 1012 | 995.92 | 1000 | 588,600 | -7.22(-0.72%) |
Mar 08, 2005 | 1022 | 1025 | 998.89 | 1008 | 599,400 | +0.00(+0.00%) |
Mar 07, 2005 | 1022 | 1025 | 998.89 | 1008 | 0 | -5.46(-0.54%) |
Mar 05, 2005 | 1014 | 1016 | 1008 | 1013 | 587,200 | +2.04(+0.20%) |
Mar 04, 2005 | 1008 | 1015 | 999.86 | 1011 | 615,800 | +3.44(+0.34%) |
Mar 03, 2005 | 1015 | 1016 | 1003 | 1007 | 721,200 | +0.00(+0.00%) |
Mar 02, 2005 | 1015 | 1016 | 1003 | 1007 | 0 | -3.88(-0.38%) |
Mar 01, 2005 | 1004 | 1012 | 999.10 | 1011 | 534,200 | +0.00(+0.00%) |
Feb 28, 2005 | 1004 | 1012 | 999.10 | 1011 | 0 | +14.41(+1.45%) |
Feb 26, 2005 | 994.01 | 1000 | 990.20 | 996.95 | 531,400 | +9.85(+1.00%) |
Feb 25, 2005 | 972.95 | 989.27 | 971.54 | 987.10 | 581,400 | +18.67(+1.93%) |
Feb 24, 2005 | 968.16 | 971.71 | 963.90 | 968.43 | 483,600 | -9.37(-0.96%) |
Feb 23, 2005 | 988.63 | 990.62 | 975.57 | 977.80 | 631,000 | -10.91(-1.10%) |
Feb 22, 2005 | 992.46 | 992.46 | 982.96 | 988.71 | 629,000 | +0.00(+0.00%) |
Feb 21, 2005 | 992.46 | 992.46 | 982.96 | 988.71 | 0 | +4.61(+0.47%) |
Feb 19, 2005 | 969.13 | 984.10 | 967.04 | 984.10 | 543,600 | +11.54(+1.19%) |
Feb 18, 2005 | 972.90 | 974.77 | 968.53 | 972.56 | 511,800 | +1.00(+0.10%) |
Feb 17, 2005 | 973.61 | 979.00 | 965.58 | 971.56 | 557,200 | +2.68(+0.28%) |
Feb 16, 2005 | 965.74 | 968.88 | 961.07 | 968.88 | 548,000 | +4.09(+0.42%) |
Feb 15, 2005 | 957.22 | 967.80 | 954.36 | 964.79 | 537,000 | +0.00(+0.00%) |
Feb 14, 2005 | 957.22 | 967.80 | 954.36 | 964.79 | 0 | +17.56(+1.85%) |
Feb 12, 2005 | 944.28 | 947.94 | 936.17 | 947.23 | 382,000 | +0.00(+0.00%) |
Feb 11, 2005 | 944.28 | 947.94 | 936.17 | 947.23 | 0 | -1.96(-0.21%) |
Feb 10, 2005 | 949.19 | 949.19 | 949.19 | 949.19 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 949.19 | 949.19 | 949.19 | 949.19 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 942.15 | 949.45 | 941.14 | 949.19 | 421,400 | +0.00(+0.00%) |
Feb 07, 2005 | 942.15 | 949.45 | 941.14 | 949.19 | 0 | +15.64(+1.68%) |
Feb 05, 2005 | 928.21 | 936.45 | 926.10 | 933.55 | 385,600 | +4.76(+0.51%) |
Feb 04, 2005 | 922.43 | 930.73 | 921.04 | 928.79 | 398,200 | +7.35(+0.80%) |
Feb 03, 2005 | 925.98 | 926.54 | 918.44 | 921.44 | 453,600 | -2.25(-0.24%) |
Feb 02, 2005 | 930.16 | 931.86 | 923.08 | 923.69 | 434,600 | -9.01(-0.97%) |
Feb 01, 2005 | 920.99 | 934.10 | 920.99 | 932.70 | 466,800 | +0.00(+0.00%) |
Jan 31, 2005 | 920.99 | 934.10 | 920.99 | 932.70 | 0 | +11.11(+1.21%) |
Jan 29, 2005 | 924.09 | 924.91 | 915.74 | 921.59 | 393,200 | -3.28(-0.35%) |
Jan 28, 2005 | 928.67 | 930.59 | 920.93 | 924.87 | 500,400 | -2.13(-0.23%) |
Jan 27, 2005 | 918.75 | 930.20 | 917.09 | 927.00 | 492,400 | +11.90(+1.30%) |
Jan 26, 2005 | 915.94 | 918.08 | 911.26 | 915.10 | 486,400 | -8.01(-0.87%) |
Jan 25, 2005 | 918.21 | 928.52 | 911.75 | 923.11 | 527,600 | +0.00(+0.00%) |
Jan 24, 2005 | 918.21 | 928.52 | 911.75 | 923.11 | 0 | +3.50(+0.38%) |
Jan 22, 2005 | 910.04 | 920.35 | 906.23 | 919.61 | 463,400 | +10.24(+1.13%) |
Jan 21, 2005 | 910.40 | 914.93 | 907.51 | 909.37 | 467,000 | -6.90(-0.75%) |
Jan 20, 2005 | 923.36 | 926.71 | 914.30 | 916.27 | 415,600 | -4.30(-0.47%) |
Jan 19, 2005 | 923.52 | 926.85 | 920.08 | 920.57 | 432,800 | -2.51(-0.27%) |
Jan 18, 2005 | 915.22 | 925.01 | 912.68 | 923.08 | 416,600 | +0.00(+0.00%) |
Jan 17, 2005 | 915.22 | 925.01 | 912.68 | 923.08 | 0 | +17.98(+1.99%) |
Jan 15, 2005 | 879.83 | 905.52 | 877.44 | 905.10 | 356,800 | +19.56(+2.21%) |
Jan 14, 2005 | 881.39 | 886.73 | 876.72 | 885.54 | 290,600 | +5.51(+0.63%) |
Jan 13, 2005 | 884.47 | 886.79 | 878.03 | 880.03 | 321,600 | -4.26(-0.48%) |
Jan 12, 2005 | 874.79 | 884.29 | 869.91 | 884.29 | 364,400 | +10.11(+1.16%) |
Jan 11, 2005 | 872.82 | 875.00 | 866.17 | 874.18 | 276,000 | +0.00(+0.00%) |
Jan 10, 2005 | 872.82 | 875.00 | 866.17 | 874.18 | 0 | +3.34(+0.38%) |
Jan 08, 2005 | 876.36 | 878.89 | 866.72 | 870.84 | 294,800 | -0.44(-0.05%) |
Jan 07, 2005 | 878.23 | 886.31 | 871.28 | 871.28 | 394,600 | -13.91(-1.57%) |
Jan 06, 2005 | 874.92 | 885.20 | 873.18 | 885.19 | 343,200 | -1.71(-0.19%) |
Jan 05, 2005 | 890.56 | 895.40 | 884.94 | 886.90 | 331,600 | -6.81(-0.76%) |
Jan 04, 2005 | 896.00 | 897.59 | 890.93 | 893.71 | 252,600 | +0.00(+0.00%) |
Jan 03, 2005 | 896.00 | 897.59 | 890.93 | 893.71 | 0 | -2.21(-0.25%) |
Dec 31, 2004 | 886.20 | 896.10 | 885.43 | 895.92 | 248,600 | +11.65(+1.32%) |
Dec 30, 2004 | 869.23 | 884.27 | 868.04 | 884.27 | 258,000 | +5.84(+0.66%) |
Dec 29, 2004 | 874.53 | 881.28 | 872.33 | 878.43 | 307,600 | +1.45(+0.17%) |
Dec 28, 2004 | 881.82 | 882.78 | 873.84 | 876.98 | 229,800 | +0.00(+0.00%) |
Dec 27, 2004 | 881.82 | 882.78 | 873.84 | 876.98 | 0 | -2.94(-0.33%) |
Dec 25, 2004 | 877.40 | 879.92 | 872.92 | 879.92 | 283,200 | +3.04(+0.35%) |
Dec 24, 2004 | 890.32 | 890.32 | 873.11 | 876.88 | 272,200 | -6.50(-0.74%) |
Dec 23, 2004 | 888.20 | 890.81 | 880.38 | 883.38 | 325,400 | +0.56(+0.06%) |
Dec 22, 2004 | 882.90 | 887.38 | 876.35 | 882.82 | 350,600 | -1.49(-0.17%) |
Dec 21, 2004 | 872.30 | 884.49 | 870.60 | 884.31 | 359,800 | +0.00(+0.00%) |
Dec 20, 2004 | 872.30 | 884.49 | 870.60 | 884.31 | 0 | +9.18(+1.05%) |
Dec 18, 2004 | 874.23 | 880.95 | 868.61 | 875.13 | 446,400 | +1.43(+0.16%) |
Dec 17, 2004 | 869.92 | 878.67 | 868.90 | 873.70 | 325,600 | +4.86(+0.56%) |
Dec 16, 2004 | 854.99 | 868.87 | 853.64 | 868.84 | 311,200 | +19.44(+2.29%) |
Dec 15, 2004 | 846.02 | 852.26 | 842.70 | 849.40 | 277,200 | +5.20(+0.62%) |
Dec 14, 2004 | 841.34 | 847.92 | 838.10 | 844.20 | 239,800 | +0.00(+0.00%) |
Dec 13, 2004 | 841.34 | 847.92 | 838.10 | 844.20 | 0 | -0.65(-0.08%) |
Dec 11, 2004 | 862.16 | 862.77 | 841.77 | 844.85 | 259,800 | -16.46(-1.91%) |
Dec 10, 2004 | 870.61 | 871.87 | 855.88 | 861.31 | 268,400 | -10.43(-1.20%) |
Dec 09, 2004 | 855.53 | 871.74 | 855.07 | 871.74 | 346,200 | +10.67(+1.24%) |
Dec 08, 2004 | 867.83 | 872.39 | 861.07 | 861.07 | 336,200 | -9.68(-1.11%) |
Dec 07, 2004 | 875.53 | 876.38 | 867.70 | 870.75 | 280,800 | +0.00(+0.00%) |
Dec 06, 2004 | 875.53 | 876.38 | 867.70 | 870.75 | 0 | -11.80(-1.34%) |
Dec 04, 2004 | 890.59 | 893.42 | 877.46 | 882.55 | 331,000 | -1.55(-0.18%) |
Dec 03, 2004 | 891.14 | 893.51 | 882.58 | 884.10 | 335,600 | +7.30(+0.83%) |
Dec 02, 2004 | 874.47 | 878.91 | 871.13 | 876.80 | 316,600 | -1.26(-0.14%) |
Dec 01, 2004 | 865.78 | 878.06 | 857.85 | 878.06 | 333,200 | +12.66(+1.46%) |
Nov 30, 2004 | 861.17 | 867.37 | 855.81 | 865.40 | 315,800 | +0.00(+0.00%) |
Nov 29, 2004 | 861.17 | 867.37 | 855.81 | 865.40 | 0 | +7.28(+0.85%) |
Nov 27, 2004 | 877.82 | 883.85 | 856.89 | 858.12 | 310,200 | -14.37(-1.65%) |
Nov 26, 2004 | 873.87 | 879.92 | 871.12 | 872.49 | 257,800 | -0.07(-0.01%) |
Nov 25, 2004 | 859.50 | 873.73 | 855.35 | 872.56 | 317,800 | +12.16(+1.41%) |
Nov 24, 2004 | 857.51 | 862.43 | 851.18 | 860.40 | 285,400 | +10.41(+1.22%) |
Nov 23, 2004 | 857.33 | 858.46 | 844.11 | 849.99 | 247,600 | +0.00(+0.00%) |
Nov 22, 2004 | 857.33 | 858.46 | 844.11 | 849.99 | 0 | -17.04(-1.97%) |
Nov 20, 2004 | 878.59 | 882.12 | 863.52 | 867.03 | 360,800 | -8.81(-1.01%) |
Nov 19, 2004 | 886.38 | 888.07 | 874.96 | 875.84 | 345,200 | -9.58(-1.08%) |
Nov 18, 2004 | 881.26 | 889.71 | 876.75 | 885.42 | 279,000 | +8.81(+1.01%) |
Nov 17, 2004 | 882.97 | 885.55 | 875.78 | 876.61 | 300,200 | -5.72(-0.65%) |
Nov 16, 2004 | 879.88 | 891.71 | 876.70 | 882.33 | 266,400 | +0.00(+0.00%) |
Nov 15, 2004 | 879.88 | 891.71 | 876.70 | 882.33 | 0 | +5.66(+0.65%) |
Nov 13, 2004 | 875.48 | 882.59 | 870.99 | 876.67 | 298,800 | +15.41(+1.79%) |
Nov 12, 2004 | 856.66 | 867.25 | 855.51 | 861.26 | 290,800 | +0.72(+0.08%) |
Nov 11, 2004 | 847.53 | 860.54 | 847.53 | 860.54 | 291,800 | +16.39(+1.94%) |
Nov 10, 2004 | 845.49 | 850.13 | 840.24 | 844.15 | 342,600 | -1.96(-0.23%) |
Nov 09, 2004 | 865.65 | 865.94 | 845.79 | 846.11 | 269,200 | +0.00(+0.00%) |
Nov 08, 2004 | 865.65 | 865.94 | 845.79 | 846.11 | 0 | -14.57(-1.69%) |
Nov 06, 2004 | 862.44 | 865.38 | 857.74 | 860.68 | 277,600 | +9.48(+1.11%) |
Nov 05, 2004 | 860.19 | 860.19 | 851.20 | 851.20 | 267,200 | -9.85(-1.14%) |
Nov 04, 2004 | 848.83 | 861.16 | 844.27 | 861.05 | 255,600 | +14.38(+1.70%) |
Nov 03, 2004 | 839.59 | 849.71 | 838.39 | 846.67 | 272,200 | +11.01(+1.32%) |
Nov 02, 2004 | 832.52 | 842.16 | 831.32 | 835.66 | 221,400 | +0.00(+0.00%) |
Nov 01, 2004 | 832.52 | 842.16 | 831.32 | 835.66 | 0 | +0.82(+0.10%) |
Oct 29, 2004 | 826.89 | 835.26 | 823.07 | 834.84 | 248,600 | +1.30(+0.16%) |
Oct 28, 2004 | 825.85 | 833.54 | 821.54 | 833.54 | 280,800 | +23.63(+2.92%) |
Oct 27, 2004 | 820.73 | 822.30 | 803.72 | 809.91 | 303,400 | -3.79(-0.47%) |
Oct 26, 2004 | 812.18 | 817.00 | 809.79 | 813.70 | 260,600 | +5.56(+0.69%) |
Oct 25, 2004 | 816.11 | 816.54 | 801.01 | 808.14 | 274,800 | -20.03(-2.42%) |
Oct 22, 2004 | 824.12 | 832.10 | 822.20 | 828.17 | 272,400 | +7.54(+0.92%) |
Oct 21, 2004 | 830.24 | 831.05 | 814.64 | 820.63 | 325,400 | -7.98(-0.96%) |
Oct 20, 2004 | 851.42 | 851.43 | 827.68 | 828.61 | 385,400 | -27.16(-3.17%) |
Oct 19, 2004 | 860.87 | 863.75 | 851.92 | 855.77 | 322,600 | +7.50(+0.88%) |
Oct 18, 2004 | 845.00 | 851.97 | 840.60 | 848.27 | 296,200 | +6.33(+0.75%) |
Oct 15, 2004 | 837.96 | 849.92 | 833.45 | 841.94 | 288,600 | -4.69(-0.55%) |
Oct 14, 2004 | 849.09 | 852.56 | 839.87 | 846.63 | 267,600 | -9.55(-1.12%) |
Oct 13, 2004 | 863.26 | 866.07 | 852.65 | 856.18 | 319,000 | -1.91(-0.22%) |
Oct 12, 2004 | 878.25 | 878.56 | 856.67 | 858.09 | 373,000 | -23.02(-2.61%) |
Oct 11, 2004 | 876.56 | 882.05 | 873.16 | 881.11 | 370,200 | -0.27(-0.03%) |
Oct 08, 2004 | 877.89 | 892.12 | 877.34 | 881.38 | 458,800 | -3.95(-0.45%) |
Oct 07, 2004 | 887.39 | 891.25 | 878.80 | 885.33 | 344,400 | -2.12(-0.24%) |
Oct 06, 2004 | 885.94 | 896.24 | 879.58 | 887.45 | 391,200 | +2.61(+0.29%) |
Oct 05, 2004 | 882.50 | 887.61 | 876.56 | 884.84 | 368,800 | +4.00(+0.45%) |
Oct 04, 2004 | 859.12 | 880.84 | 858.92 | 880.84 | 358,600 | +34.83(+4.12%) |
Oct 01, 2004 | 835.50 | 846.01 | 834.75 | 846.01 | 296,400 | +10.92(+1.31%) |
Sep 30, 2004 | 829.93 | 836.54 | 827.17 | 835.09 | 290,800 | +2.99(+0.36%) |
Sep 29, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 28, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 27, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 24, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +2.42(+0.29%) |
Sep 23, 2004 | 829.32 | 834.00 | 824.85 | 829.68 | 378,800 | -5.42(-0.65%) |
Sep 22, 2004 | 861.80 | 863.19 | 835.10 | 835.10 | 362,600 | -22.05(-2.57%) |
Sep 21, 2004 | 859.20 | 861.31 | 854.10 | 857.15 | 358,400 | +0.28(+0.03%) |
Sep 20, 2004 | 849.46 | 862.98 | 849.45 | 856.87 | 332,200 | +8.76(+1.03%) |
Sep 17, 2004 | 854.35 | 859.57 | 846.08 | 848.11 | 317,200 | -7.27(-0.85%) |
Sep 16, 2004 | 846.08 | 863.12 | 844.06 | 855.38 | 435,000 | +4.75(+0.56%) |
Sep 15, 2004 | 851.52 | 856.39 | 848.79 | 850.63 | 429,000 | -0.79(-0.09%) |
Sep 14, 2004 | 857.74 | 859.93 | 848.08 | 851.42 | 439,600 | -0.49(-0.06%) |
Sep 13, 2004 | 842.15 | 852.06 | 841.41 | 851.91 | 397,000 | +15.57(+1.86%) |
Sep 10, 2004 | 826.06 | 837.37 | 816.64 | 836.34 | 354,400 | +14.46(+1.76%) |
Sep 09, 2004 | 815.65 | 823.19 | 809.03 | 821.88 | 452,800 | +6.03(+0.74%) |
Sep 08, 2004 | 820.18 | 828.38 | 815.33 | 815.85 | 391,400 | -2.95(-0.36%) |
Sep 07, 2004 | 822.29 | 824.96 | 817.68 | 818.80 | 436,800 | -5.41(-0.66%) |
Sep 06, 2004 | 823.64 | 824.98 | 817.18 | 824.21 | 357,200 | +3.52(+0.43%) |
Sep 03, 2004 | 826.00 | 826.26 | 814.09 | 820.69 | 398,400 | -3.14(-0.38%) |
Sep 02, 2004 | 818.69 | 823.83 | 815.74 | 823.83 | 394,200 | +6.47(+0.79%) |
Sep 01, 2004 | 803.51 | 817.37 | 801.58 | 817.36 | 345,000 | +13.79(+1.72%) |
Aug 31, 2004 | 800.62 | 805.26 | 797.62 | 803.57 | 346,400 | -1.62(-0.20%) |
Aug 30, 2004 | 811.55 | 815.05 | 802.75 | 805.19 | 333,600 | -5.11(-0.63%) |
Aug 27, 2004 | 812.65 | 814.05 | 806.75 | 810.30 | 307,400 | +0.09(+0.01%) |
Aug 26, 2004 | 808.11 | 813.77 | 808.11 | 810.21 | 285,600 | +6.24(+0.78%) |
Aug 25, 2004 | 791.00 | 804.83 | 790.17 | 803.97 | 262,600 | +11.63(+1.47%) |
Aug 24, 2004 | 791.38 | 793.50 | 781.46 | 792.34 | 267,200 | +4.69(+0.60%) |
Aug 23, 2004 | 792.50 | 796.84 | 783.50 | 787.65 | 255,400 | +0.01(+0.00%) |
Aug 20, 2004 | 785.82 | 789.23 | 783.06 | 787.64 | 295,800 | -0.89(-0.11%) |
Aug 19, 2004 | 780.26 | 789.78 | 780.26 | 788.53 | 383,400 | +15.34(+1.98%) |
Aug 18, 2004 | 772.84 | 776.15 | 768.94 | 773.19 | 332,400 | +2.16(+0.28%) |
Aug 17, 2004 | 782.59 | 783.48 | 768.76 | 771.03 | 302,600 | -2.82(-0.36%) |
Aug 16, 2004 | 774.29 | 777.96 | 767.26 | 773.85 | 307,800 | -2.17(-0.28%) |
Aug 13, 2004 | 762.81 | 777.84 | 761.61 | 776.02 | 372,600 | +9.32(+1.22%) |
Aug 12, 2004 | 755.43 | 767.03 | 753.67 | 766.70 | 321,800 | +13.64(+1.81%) |
Aug 11, 2004 | 752.60 | 758.61 | 751.26 | 753.06 | 378,400 | +4.44(+0.59%) |
Aug 10, 2004 | 738.92 | 748.63 | 738.36 | 748.62 | 338,000 | +6.49(+0.87%) |
Aug 09, 2004 | 728.66 | 742.61 | 724.50 | 742.13 | 274,600 | +8.18(+1.11%) |
Aug 06, 2004 | 733.76 | 745.05 | 733.24 | 733.95 | 312,600 | -9.40(-1.26%) |
Aug 05, 2004 | 730.64 | 743.37 | 726.87 | 743.35 | 394,200 | +13.94(+1.91%) |
Aug 04, 2004 | 719.61 | 729.41 | 713.99 | 729.41 | 283,800 | +2.97(+0.41%) |
Aug 03, 2004 | 726.88 | 728.13 | 722.46 | 726.44 | 301,600 | +6.85(+0.95%) |
Aug 02, 2004 | 730.61 | 730.64 | 719.59 | 719.59 | 282,200 | -15.75(-2.14%) |
Jul 30, 2004 | 737.92 | 741.32 | 734.15 | 735.34 | 288,600 | +4.73(+0.65%) |
Jul 29, 2004 | 742.58 | 742.58 | 730.47 | 730.61 | 326,200 | -13.81(-1.86%) |
Jul 28, 2004 | 747.02 | 748.82 | 740.19 | 744.42 | 420,800 | +5.91(+0.80%) |
Jul 27, 2004 | 735.22 | 739.60 | 726.71 | 738.51 | 369,000 | +2.30(+0.31%) |
Jul 26, 2004 | 730.15 | 739.56 | 729.80 | 736.21 | 308,000 | -1.30(-0.18%) |
Jul 23, 2004 | 742.51 | 743.65 | 733.74 | 737.51 | 337,000 | -5.12(-0.69%) |
Jul 22, 2004 | 738.98 | 744.50 | 733.41 | 742.63 | 435,200 | -10.69(-1.42%) |
Jul 21, 2004 | 750.59 | 756.44 | 747.89 | 753.32 | 422,800 | +16.32(+2.21%) |
Jul 20, 2004 | 742.24 | 745.41 | 737.00 | 737.00 | 335,000 | -13.40(-1.79%) |
Jul 19, 2004 | 730.58 | 750.40 | 729.57 | 750.40 | 267,800 | +11.01(+1.49%) |
Jul 16, 2004 | 728.37 | 741.41 | 717.77 | 739.39 | 348,200 | +6.65(+0.91%) |
Jul 15, 2004 | 735.85 | 739.07 | 720.92 | 732.74 | 369,200 | -3.83(-0.52%) |
Jul 14, 2004 | 745.43 | 751.60 | 734.85 | 736.57 | 331,200 | -14.38(-1.91%) |
Jul 13, 2004 | 753.03 | 753.21 | 740.16 | 750.95 | 397,600 | +4.68(+0.63%) |
Jul 12, 2004 | 752.71 | 757.90 | 740.98 | 746.27 | 334,200 | -1.19(-0.16%) |
Jul 09, 2004 | 745.09 | 751.92 | 741.26 | 747.46 | 309,400 | +3.82(+0.51%) |
Jul 08, 2004 | 753.68 | 759.71 | 743.64 | 743.64 | 346,200 | -18.24(-2.39%) |
Jul 07, 2004 | 742.21 | 761.93 | 735.72 | 761.88 | 395,000 | +3.41(+0.45%) |
Jul 06, 2004 | 753.14 | 763.93 | 751.26 | 758.47 | 400,200 | +1.75(+0.23%) |
Jul 05, 2004 | 754.16 | 758.72 | 744.39 | 756.72 | 401,000 | +1.30(+0.17%) |
Jul 02, 2004 | 764.38 | 764.54 | 754.26 | 755.42 | 431,800 | -22.61(-2.91%) |
Jul 01, 2004 | 784.85 | 792.77 | 776.35 | 778.03 | 315,000 | -7.76(-0.99%) |
Jun 30, 2004 | 783.24 | 787.60 | 777.73 | 785.79 | 400,200 | +7.07(+0.91%) |
Jun 29, 2004 | 766.82 | 780.57 | 763.34 | 778.72 | 295,000 | +7.77(+1.01%) |
Jun 28, 2004 | 777.85 | 780.31 | 764.29 | 770.95 | 279,400 | -8.08(-1.04%) |
Jun 25, 2004 | 763.02 | 780.00 | 760.57 | 779.03 | 305,400 | +15.90(+2.08%) |
Jun 24, 2004 | 752.64 | 763.42 | 747.51 | 763.13 | 373,200 | +24.20(+3.28%) |
Jun 23, 2004 | 753.28 | 755.88 | 737.23 | 738.93 | 368,600 | -7.55(-1.01%) |
Jun 22, 2004 | 744.86 | 749.26 | 732.79 | 746.48 | 327,200 | -2.82(-0.38%) |
Jun 21, 2004 | 745.22 | 758.58 | 743.69 | 749.30 | 376,000 | +7.57(+1.02%) |
Jun 18, 2004 | 751.69 | 754.05 | 732.89 | 741.73 | 379,800 | -18.36(-2.42%) |
Jun 17, 2004 | 756.92 | 760.10 | 742.47 | 760.09 | 361,000 | +7.75(+1.03%) |
Jun 16, 2004 | 756.33 | 769.66 | 746.48 | 752.34 | 369,800 | +0.24(+0.03%) |
Jun 15, 2004 | 747.54 | 752.54 | 729.06 | 752.10 | 481,800 | +13.31(+1.80%) |
Jun 14, 2004 | 744.25 | 761.29 | 737.65 | 738.79 | 378,000 | -12.74(-1.70%) |
Jun 11, 2004 | 780.16 | 780.41 | 748.34 | 751.53 | 458,800 | -30.77(-3.93%) |
Jun 10, 2004 | 785.83 | 794.16 | 776.61 | 782.30 | 444,600 | -12.23(-1.54%) |
Jun 09, 2004 | 816.93 | 820.68 | 794.10 | 794.53 | 603,600 | -14.78(-1.83%) |
Jun 08, 2004 | 817.11 | 820.87 | 804.43 | 809.31 | 356,000 | -0.14(-0.02%) |
Jun 07, 2004 | 788.41 | 809.51 | 788.41 | 809.45 | 390,600 | +28.71(+3.68%) |
Jun 04, 2004 | 772.94 | 781.96 | 764.93 | 780.74 | 421,800 | +10.68(+1.39%) |
Jun 03, 2004 | 810.98 | 812.54 | 770.06 | 770.06 | 465,600 | -34.33(-4.27%) |
Jun 02, 2004 | 808.84 | 811.59 | 797.68 | 804.39 | 263,400 | -11.38(-1.40%) |
Jun 01, 2004 | 807.55 | 817.00 | 804.31 | 815.77 | 315,800 | +11.93(+1.48%) |
May 31, 2004 | 811.46 | 811.59 | 793.77 | 803.84 | 288,400 | -12.67(-1.55%) |
May 28, 2004 | 811.54 | 816.64 | 805.21 | 816.51 | 357,800 | +14.05(+1.75%) |
May 27, 2004 | 802.40 | 810.69 | 797.11 | 802.46 | 293,000 | +2.82(+0.35%) |
May 26, 2004 | 795.99 | 802.04 | 790.73 | 799.64 | 302,800 | +15.58(+1.99%) |
May 25, 2004 | 791.38 | 791.67 | 776.71 | 784.06 | 331,800 | -15.58(-1.95%) |
May 24, 2004 | 795.99 | 802.04 | 790.73 | 799.64 | 302,800 | +13.28(+1.69%) |
May 21, 2004 | 780.99 | 786.36 | 768.63 | 786.36 | 324,200 | +18.57(+2.42%) |
May 20, 2004 | 766.04 | 782.92 | 757.49 | 767.79 | 357,400 | -10.16(-1.31%) |
May 19, 2004 | 752.50 | 784.14 | 751.59 | 777.95 | 379,600 | +35.96(+4.85%) |
May 18, 2004 | 724.68 | 748.26 | 716.95 | 741.99 | 383,600 | +13.01(+1.78%) |
May 17, 2004 | 766.56 | 774.39 | 723.51 | 728.98 | 371,600 | -39.48(-5.14%) |
May 14, 2004 | 798.80 | 802.32 | 759.65 | 768.46 | 372,400 | -21.67(-2.74%) |
May 13, 2004 | 815.28 | 816.26 | 790.13 | 790.13 | 395,000 | -26.96(-3.30%) |
May 12, 2004 | 802.88 | 820.72 | 801.28 | 817.09 | 387,200 | +26.07(+3.30%) |
May 11, 2004 | 789.54 | 802.29 | 776.72 | 791.02 | 363,000 | +0.34(+0.04%) |
May 10, 2004 | 831.10 | 831.37 | 771.31 | 790.68 | 403,000 | -48.06(-5.73%) |
May 07, 2004 | 837.73 | 843.01 | 819.61 | 838.74 | 372,000 | +1.06(+0.13%) |
May 06, 2004 | 864.52 | 865.10 | 836.15 | 837.68 | 359,600 | -29.80(-3.44%) |
May 04, 2004 | 871.57 | 876.30 | 865.68 | 867.48 | 376,800 | +1.37(+0.16%) |