Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 342.00 | 342.90 | 340.50 | 341.75 | 7,000 | -0.25(-0.07%) |
May 27, 2005 | 338.10 | 342.00 | 338.10 | 342.00 | 8,100 | +2.00(+0.59%) |
May 26, 2005 | 338.77 | 340.75 | 338.50 | 340.00 | 7,100 | +1.23(+0.36%) |
May 25, 2005 | 342.50 | 342.50 | 338.76 | 338.77 | 8,300 | -3.73(-1.09%) |
May 24, 2005 | 343.50 | 344.00 | 341.71 | 342.50 | 6,500 | -2.40(-0.70%) |
May 23, 2005 | 342.50 | 346.50 | 342.00 | 344.90 | 16,700 | +1.90(+0.55%) |
May 20, 2005 | 342.90 | 344.50 | 342.90 | 343.00 | 10,600 | +0.94(+0.27%) |
May 19, 2005 | 346.85 | 349.50 | 341.01 | 342.06 | 15,300 | -2.89(-0.84%) |
May 18, 2005 | 342.25 | 348.00 | 341.50 | 344.95 | 21,700 | +2.44(+0.71%) |
May 17, 2005 | 340.08 | 344.50 | 340.08 | 342.51 | 6,600 | +1.43(+0.42%) |
May 16, 2005 | 338.70 | 342.01 | 338.70 | 341.08 | 18,400 | +1.38(+0.41%) |
May 13, 2005 | 343.00 | 343.00 | 339.70 | 339.70 | 9,700 | -2.30(-0.67%) |
May 12, 2005 | 342.00 | 346.00 | 341.00 | 342.00 | 36,200 | -1.00(-0.29%) |
May 11, 2005 | 344.75 | 344.75 | 341.10 | 343.00 | 14,100 | -0.75(-0.22%) |
May 10, 2005 | 340.50 | 346.50 | 339.56 | 343.75 | 27,600 | +4.10(+1.21%) |
May 09, 2005 | 341.00 | 341.50 | 338.00 | 339.65 | 13,200 | -0.35(-0.10%) |
May 06, 2005 | 345.45 | 346.45 | 339.00 | 340.00 | 17,200 | -4.45(-1.29%) |
May 05, 2005 | 348.50 | 349.49 | 344.10 | 344.45 | 19,900 | -3.75(-1.08%) |
May 04, 2005 | 346.35 | 353.00 | 346.00 | 348.20 | 35,900 | +3.75(+1.09%) |
May 03, 2005 | 345.00 | 346.00 | 342.48 | 344.45 | 13,500 | +0.15(+0.04%) |
May 02, 2005 | 344.00 | 348.00 | 343.50 | 344.30 | 21,200 | +1.20(+0.35%) |
Apr 29, 2005 | 346.00 | 346.15 | 343.10 | 343.10 | 28,800 | -2.13(-0.62%) |
Apr 28, 2005 | 341.50 | 345.23 | 340.51 | 345.23 | 20,900 | +3.23(+0.94%) |
Apr 27, 2005 | 341.00 | 342.00 | 336.50 | 342.00 | 15,300 | +0.05(+0.01%) |
Apr 26, 2005 | 337.95 | 343.00 | 337.95 | 341.95 | 21,000 | +4.00(+1.18%) |
Apr 25, 2005 | 334.00 | 337.95 | 333.03 | 337.95 | 14,700 | +4.45(+1.33%) |
Apr 22, 2005 | 338.80 | 338.80 | 333.50 | 333.50 | 18,100 | -4.20(-1.24%) |
Apr 21, 2005 | 344.50 | 348.50 | 336.50 | 337.70 | 34,900 | -7.25(-2.10%) |
Apr 20, 2005 | 348.20 | 348.20 | 344.00 | 344.95 | 12,500 | -3.25(-0.93%) |
Apr 19, 2005 | 347.01 | 348.20 | 345.00 | 348.20 | 19,400 | +1.19(+0.34%) |
Apr 18, 2005 | 344.00 | 347.49 | 343.50 | 347.01 | 17,900 | +4.00(+1.17%) |
Apr 15, 2005 | 353.00 | 353.00 | 343.01 | 343.01 | 24,200 | -9.99(-2.83%) |
Apr 14, 2005 | 351.50 | 353.22 | 351.50 | 353.00 | 10,700 | +1.50(+0.43%) |
Apr 13, 2005 | 349.00 | 352.00 | 349.00 | 351.50 | 11,000 | +1.06(+0.30%) |
Apr 12, 2005 | 354.00 | 354.00 | 349.25 | 350.44 | 31,000 | -4.47(-1.26%) |
Apr 11, 2005 | 346.50 | 355.00 | 345.08 | 354.91 | 37,600 | +9.11(+2.63%) |
Apr 08, 2005 | 350.00 | 350.50 | 343.50 | 345.80 | 65,200 | -3.85(-1.10%) |
Apr 07, 2005 | 347.10 | 355.20 | 346.51 | 349.65 | 45,200 | +1.64(+0.47%) |
Apr 06, 2005 | 347.75 | 349.45 | 347.75 | 348.01 | 4,400 | -1.49(-0.43%) |
Apr 05, 2005 | 346.50 | 349.50 | 346.50 | 349.50 | 10,500 | +2.01(+0.58%) |
Apr 04, 2005 | 347.00 | 347.49 | 345.50 | 347.49 | 6,600 | -0.41(-0.12%) |
Apr 01, 2005 | 346.00 | 348.50 | 344.00 | 347.90 | 15,200 | +2.69(+0.78%) |
Mar 31, 2005 | 343.71 | 346.30 | 340.30 | 345.21 | 15,400 | +2.50(+0.73%) |
Mar 30, 2005 | 342.50 | 343.75 | 339.00 | 342.71 | 28,700 | -0.79(-0.23%) |
Mar 29, 2005 | 343.65 | 345.00 | 342.00 | 343.50 | 12,100 | +0.85(+0.25%) |
Mar 28, 2005 | 346.00 | 348.50 | 340.01 | 342.65 | 13,500 | -2.35(-0.68%) |
Mar 24, 2005 | 348.00 | 348.50 | 341.00 | 345.00 | 39,900 | -2.00(-0.58%) |
Mar 23, 2005 | 352.00 | 352.00 | 346.07 | 347.00 | 23,800 | -5.00(-1.42%) |
Mar 22, 2005 | 357.25 | 357.25 | 350.05 | 352.00 | 30,100 | -6.25(-1.74%) |
Mar 21, 2005 | 362.00 | 362.00 | 357.49 | 358.25 | 6,500 | -3.75(-1.04%) |
Mar 18, 2005 | 366.10 | 366.10 | 360.60 | 362.00 | 14,600 | -3.10(-0.85%) |
Mar 17, 2005 | 365.00 | 371.00 | 364.96 | 365.10 | 40,200 | -0.65(-0.18%) |
Mar 16, 2005 | 367.50 | 367.50 | 365.00 | 365.75 | 10,500 | -1.75(-0.48%) |
Mar 15, 2005 | 367.91 | 373.00 | 367.00 | 367.50 | 26,500 | -0.41(-0.11%) |
Mar 14, 2005 | 358.75 | 368.00 | 358.60 | 367.91 | 40,900 | +10.16(+2.84%) |
Mar 11, 2005 | 359.50 | 362.55 | 357.50 | 357.75 | 43,300 | -1.24(-0.35%) |
Mar 10, 2005 | 357.20 | 359.00 | 357.00 | 358.99 | 5,400 | +1.94(+0.54%) |
Mar 09, 2005 | 360.00 | 360.00 | 357.05 | 357.05 | 8,800 | -2.95(-0.82%) |
Mar 08, 2005 | 360.00 | 360.99 | 358.50 | 360.00 | 25,500 | +1.00(+0.28%) |
Mar 07, 2005 | 359.35 | 360.50 | 358.17 | 359.00 | 15,000 | +0.65(+0.18%) |
Mar 04, 2005 | 358.50 | 359.50 | 358.00 | 358.35 | 8,700 | +0.84(+0.23%) |
Mar 03, 2005 | 357.00 | 364.00 | 356.50 | 357.51 | 17,300 | -0.49(-0.14%) |
Mar 02, 2005 | 360.25 | 361.50 | 358.00 | 358.00 | 22,600 | -1.26(-0.35%) |
Mar 01, 2005 | 358.00 | 362.00 | 358.00 | 359.26 | 20,600 | +1.76(+0.49%) |
Feb 28, 2005 | 361.00 | 361.00 | 356.25 | 357.50 | 11,200 | -2.60(-0.72%) |
Feb 25, 2005 | 365.70 | 365.70 | 359.50 | 360.10 | 14,800 | -6.59(-1.80%) |
Feb 24, 2005 | 356.05 | 366.81 | 356.05 | 366.69 | 34,200 | +10.64(+2.99%) |
Feb 23, 2005 | 349.06 | 357.75 | 349.02 | 356.05 | 24,500 | +6.99(+2.00%) |
Feb 22, 2005 | 351.00 | 352.00 | 349.00 | 349.06 | 15,200 | -2.94(-0.84%) |
Feb 18, 2005 | 350.80 | 355.50 | 350.80 | 352.00 | 11,800 | +1.50(+0.43%) |
Feb 17, 2005 | 354.21 | 354.54 | 350.50 | 350.50 | 5,400 | -3.70(-1.04%) |
Feb 16, 2005 | 351.75 | 356.00 | 350.00 | 354.20 | 15,300 | +1.70(+0.48%) |
Feb 15, 2005 | 351.00 | 353.38 | 350.28 | 352.50 | 18,000 | +0.52(+0.15%) |
Feb 14, 2005 | 355.80 | 355.80 | 351.98 | 351.98 | 17,200 | -1.15(-0.33%) |
Feb 11, 2005 | 347.30 | 354.50 | 347.30 | 353.13 | 7,800 | +7.13(+2.06%) |
Feb 10, 2005 | 348.00 | 348.00 | 342.51 | 346.00 | 7,000 | -1.30(-0.37%) |
Feb 09, 2005 | 350.00 | 353.00 | 347.30 | 347.30 | 14,400 | -2.60(-0.74%) |
Feb 08, 2005 | 344.51 | 349.90 | 344.48 | 349.90 | 16,300 | +6.39(+1.86%) |
Feb 07, 2005 | 349.35 | 350.00 | 343.50 | 343.51 | 19,500 | -6.49(-1.85%) |
Feb 04, 2005 | 346.60 | 350.00 | 343.50 | 350.00 | 15,300 | +3.34(+0.96%) |
Feb 03, 2005 | 344.75 | 346.66 | 344.10 | 346.66 | 9,700 | +2.76(+0.80%) |
Feb 02, 2005 | 349.55 | 350.00 | 342.34 | 343.90 | 22,800 | -5.75(-1.64%) |
Feb 01, 2005 | 341.50 | 349.65 | 341.50 | 349.65 | 44,200 | +8.65(+2.54%) |
Jan 31, 2005 | 350.01 | 350.01 | 338.30 | 341.00 | 39,300 | -9.00(-2.57%) |
Jan 28, 2005 | 355.50 | 355.50 | 349.00 | 350.00 | 23,400 | -3.07(-0.87%) |
Jan 27, 2005 | 354.80 | 358.05 | 349.32 | 353.07 | 37,200 | +0.07(+0.02%) |
Jan 26, 2005 | 357.00 | 359.50 | 353.00 | 353.00 | 19,000 | -2.48(-0.70%) |
Jan 25, 2005 | 356.10 | 357.50 | 351.49 | 355.48 | 22,100 | +0.37(+0.10%) |
Jan 24, 2005 | 362.50 | 363.50 | 355.00 | 355.11 | 24,700 | -7.39(-2.04%) |
Jan 21, 2005 | 363.00 | 363.50 | 361.00 | 362.50 | 8,900 | -0.10(-0.03%) |
Jan 20, 2005 | 363.74 | 364.00 | 361.01 | 362.60 | 15,100 | -1.51(-0.41%) |
Jan 19, 2005 | 363.70 | 365.20 | 363.00 | 364.11 | 13,000 | +0.41(+0.11%) |
Jan 18, 2005 | 355.50 | 363.70 | 355.50 | 363.70 | 14,400 | +8.80(+2.48%) |
Jan 14, 2005 | 355.00 | 355.00 | 352.75 | 354.90 | 16,600 | -0.95(-0.27%) |
Jan 13, 2005 | 354.50 | 356.00 | 354.00 | 355.85 | 9,700 | +0.85(+0.24%) |
Jan 12, 2005 | 354.50 | 355.50 | 353.00 | 355.00 | 11,000 | +1.29(+0.36%) |
Jan 11, 2005 | 354.25 | 355.00 | 353.00 | 353.71 | 6,700 | -0.60(-0.17%) |
Jan 10, 2005 | 352.00 | 354.98 | 351.76 | 354.31 | 6,400 | +2.79(+0.79%) |
Jan 07, 2005 | 351.00 | 353.00 | 350.50 | 351.52 | 5,400 | +0.02(+0.01%) |
Jan 06, 2005 | 350.95 | 358.00 | 350.95 | 351.50 | 17,800 | +2.50(+0.72%) |
Jan 05, 2005 | 356.94 | 358.00 | 348.00 | 349.00 | 15,800 | -7.94(-2.22%) |
Jan 04, 2005 | 364.51 | 365.00 | 356.00 | 356.94 | 22,500 | -7.57(-2.08%) |
Jan 03, 2005 | 363.00 | 365.00 | 361.00 | 364.51 | 23,900 | +0.51(+0.14%) |
Dec 31, 2004 | 356.00 | 365.00 | 356.00 | 364.00 | 12,500 | +7.00(+1.96%) |
Dec 30, 2004 | 355.25 | 357.00 | 353.51 | 357.00 | 9,500 | +1.27(+0.36%) |
Dec 29, 2004 | 354.95 | 355.92 | 352.75 | 355.73 | 12,600 | +0.48(+0.14%) |
Dec 28, 2004 | 345.00 | 355.25 | 345.00 | 355.25 | 9,400 | +9.85(+2.85%) |
Dec 27, 2004 | 350.01 | 350.01 | 345.01 | 345.40 | 13,200 | -4.61(-1.32%) |
Dec 23, 2004 | 348.28 | 353.00 | 348.28 | 350.01 | 15,000 | +1.74(+0.50%) |
Dec 22, 2004 | 352.33 | 352.33 | 348.25 | 348.27 | 24,600 | -4.06(-1.15%) |
Dec 21, 2004 | 345.50 | 354.00 | 345.50 | 352.33 | 19,600 | +7.33(+2.12%) |
Dec 20, 2004 | 345.00 | 345.00 | 339.50 | 345.00 | 19,800 | +0.00(+0.00%) |
Dec 17, 2004 | 337.00 | 345.90 | 335.00 | 345.00 | 39,600 | +9.00(+2.68%) |
Dec 16, 2004 | 336.50 | 336.50 | 334.10 | 336.00 | 15,100 | +0.50(+0.15%) |
Dec 15, 2004 | 332.55 | 335.50 | 331.50 | 335.50 | 17,200 | +3.00(+0.90%) |
Dec 14, 2004 | 330.50 | 332.50 | 330.02 | 332.50 | 14,700 | +2.50(+0.76%) |
Dec 13, 2004 | 331.00 | 334.00 | 330.00 | 330.00 | 16,500 | -0.49(-0.15%) |
Dec 10, 2004 | 329.50 | 331.00 | 329.50 | 330.49 | 5,800 | +1.49(+0.45%) |
Dec 09, 2004 | 329.50 | 331.90 | 328.51 | 329.00 | 9,000 | -1.00(-0.30%) |
Dec 08, 2004 | 331.00 | 332.00 | 329.00 | 330.00 | 10,500 | +0.75(+0.23%) |
Dec 07, 2004 | 334.95 | 334.95 | 328.50 | 329.25 | 12,000 | -6.20(-1.85%) |
Dec 06, 2004 | 337.50 | 340.50 | 335.00 | 335.45 | 32,600 | -1.05(-0.31%) |
Dec 03, 2004 | 331.25 | 336.50 | 331.25 | 336.50 | 33,100 | +5.61(+1.70%) |
Dec 02, 2004 | 326.50 | 330.90 | 326.50 | 330.89 | 17,700 | +5.14(+1.58%) |
Dec 01, 2004 | 323.95 | 327.41 | 323.75 | 325.75 | 27,500 | +3.75(+1.16%) |
Nov 30, 2004 | 319.00 | 324.15 | 318.60 | 322.00 | 14,600 | +2.00(+0.62%) |
Nov 29, 2004 | 316.50 | 321.00 | 316.50 | 320.00 | 14,400 | +5.00(+1.59%) |
Nov 26, 2004 | 314.50 | 315.00 | 314.50 | 315.00 | 600 | -0.05(-0.02%) |
Nov 24, 2004 | 312.75 | 317.00 | 312.75 | 315.05 | 11,400 | +3.06(+0.98%) |
Nov 23, 2004 | 309.50 | 313.00 | 307.00 | 311.99 | 12,100 | +1.49(+0.48%) |
Nov 22, 2004 | 313.00 | 313.50 | 310.01 | 310.50 | 7,300 | -2.00(-0.64%) |
Nov 19, 2004 | 311.25 | 312.50 | 310.50 | 312.50 | 14,400 | +1.74(+0.56%) |
Nov 18, 2004 | 313.00 | 314.51 | 310.51 | 310.76 | 7,100 | -1.34(-0.43%) |
Nov 17, 2004 | 315.50 | 315.50 | 312.00 | 312.10 | 12,400 | -3.90(-1.23%) |
Nov 16, 2004 | 315.50 | 318.50 | 314.50 | 316.00 | 26,000 | +1.00(+0.32%) |
Nov 15, 2004 | 315.50 | 316.01 | 314.19 | 315.00 | 7,100 | -1.20(-0.38%) |
Nov 12, 2004 | 315.25 | 316.75 | 315.01 | 316.20 | 8,200 | -0.55(-0.17%) |
Nov 11, 2004 | 316.00 | 316.75 | 313.18 | 316.75 | 7,800 | -0.19(-0.06%) |
Nov 10, 2004 | 315.50 | 317.21 | 315.50 | 316.94 | 5,900 | +1.69(+0.54%) |
Nov 09, 2004 | 314.60 | 315.74 | 314.60 | 315.25 | 29,900 | +0.30(+0.10%) |
Nov 08, 2004 | 315.00 | 315.50 | 313.80 | 314.95 | 22,000 | -0.05(-0.02%) |
Nov 05, 2004 | 317.00 | 317.75 | 313.00 | 315.00 | 28,200 | -2.95(-0.93%) |
Nov 04, 2004 | 314.00 | 319.50 | 313.50 | 317.95 | 41,500 | +2.95(+0.94%) |
Nov 03, 2004 | 314.00 | 315.92 | 314.00 | 315.00 | 10,800 | +0.50(+0.16%) |
Nov 02, 2004 | 315.00 | 316.00 | 313.50 | 314.50 | 15,100 | -1.15(-0.36%) |
Nov 01, 2004 | 317.00 | 318.50 | 315.50 | 315.65 | 24,900 | -2.35(-0.74%) |
Oct 29, 2004 | 312.00 | 318.00 | 311.00 | 318.00 | 16,300 | +6.05(+1.94%) |
Oct 28, 2004 | 309.00 | 313.00 | 309.00 | 311.95 | 18,300 | +3.95(+1.28%) |
Oct 27, 2004 | 307.00 | 308.40 | 305.50 | 308.00 | 21,000 | +2.00(+0.65%) |
Oct 26, 2004 | 302.65 | 306.00 | 301.75 | 306.00 | 25,200 | +3.60(+1.19%) |
Oct 25, 2004 | 301.00 | 302.40 | 299.55 | 302.40 | 13,900 | +1.40(+0.47%) |
Oct 22, 2004 | 305.01 | 305.01 | 299.03 | 301.00 | 43,500 | -4.00(-1.31%) |
Oct 21, 2004 | 298.00 | 305.35 | 298.00 | 305.00 | 52,000 | +6.00(+2.01%) |
Oct 20, 2004 | 298.75 | 299.42 | 296.50 | 299.00 | 14,300 | +1.21(+0.41%) |
Oct 19, 2004 | 302.00 | 302.00 | 296.00 | 297.79 | 36,000 | -3.21(-1.07%) |
Oct 18, 2004 | 296.50 | 301.50 | 296.49 | 301.00 | 19,900 | +5.00(+1.69%) |
Oct 15, 2004 | 298.00 | 298.82 | 290.00 | 296.00 | 165,900 | -3.35(-1.12%) |
Oct 14, 2004 | 309.50 | 310.50 | 299.00 | 299.35 | 41,200 | -9.41(-3.05%) |
Oct 13, 2004 | 313.00 | 313.01 | 308.50 | 308.76 | 4,800 | -4.69(-1.50%) |
Oct 12, 2004 | 311.01 | 313.50 | 309.50 | 313.45 | 8,000 | +1.95(+0.63%) |
Oct 11, 2004 | 309.65 | 312.50 | 309.00 | 311.50 | 5,100 | +2.35(+0.76%) |
Oct 08, 2004 | 315.00 | 315.25 | 307.75 | 309.15 | 14,800 | -6.10(-1.93%) |
Oct 07, 2004 | 317.90 | 319.00 | 313.50 | 315.25 | 22,100 | -3.60(-1.13%) |
Oct 06, 2004 | 315.50 | 318.85 | 314.50 | 318.85 | 17,500 | +3.85(+1.22%) |
Oct 05, 2004 | 312.50 | 316.99 | 312.00 | 315.00 | 33,400 | +2.00(+0.64%) |
Oct 04, 2004 | 310.50 | 315.00 | 308.68 | 313.00 | 38,800 | +2.75(+0.89%) |
Oct 01, 2004 | 308.66 | 312.25 | 308.49 | 310.25 | 17,200 | +1.85(+0.60%) |
Sep 30, 2004 | 309.00 | 313.00 | 307.48 | 308.40 | 17,000 | -0.29(-0.09%) |
Sep 29, 2004 | 308.00 | 309.50 | 308.00 | 308.69 | 9,300 | +1.19(+0.39%) |
Sep 28, 2004 | 307.00 | 308.00 | 306.00 | 307.50 | 9,100 | +0.50(+0.16%) |
Sep 27, 2004 | 306.84 | 307.50 | 306.00 | 307.00 | 7,700 | +0.00(+0.00%) |
Sep 24, 2004 | 306.50 | 308.25 | 306.00 | 307.00 | 13,200 | +0.90(+0.29%) |
Sep 23, 2004 | 306.00 | 310.50 | 306.00 | 306.10 | 14,200 | -0.41(-0.13%) |
Sep 22, 2004 | 306.00 | 308.50 | 306.00 | 306.51 | 7,000 | -0.44(-0.14%) |
Sep 21, 2004 | 306.00 | 308.00 | 306.00 | 306.95 | 12,700 | +1.35(+0.44%) |
Sep 20, 2004 | 305.50 | 306.62 | 305.00 | 305.60 | 11,200 | -0.35(-0.11%) |
Sep 17, 2004 | 305.50 | 305.95 | 304.22 | 305.95 | 18,000 | -0.55(-0.18%) |
Sep 16, 2004 | 304.50 | 307.50 | 304.50 | 306.50 | 16,800 | +1.50(+0.49%) |
Sep 15, 2004 | 305.00 | 306.50 | 301.00 | 305.00 | 16,200 | -0.89(-0.29%) |
Sep 14, 2004 | 304.00 | 306.00 | 304.00 | 305.89 | 3,600 | +1.45(+0.48%) |
Sep 13, 2004 | 303.99 | 305.00 | 303.99 | 304.44 | 3,200 | +0.45(+0.15%) |
Sep 10, 2004 | 304.00 | 304.31 | 303.00 | 303.99 | 3,300 | +0.04(+0.01%) |
Sep 09, 2004 | 304.75 | 304.75 | 302.70 | 303.95 | 9,100 | -0.10(-0.03%) |
Sep 08, 2004 | 304.30 | 305.00 | 303.05 | 304.05 | 14,000 | -0.25(-0.08%) |
Sep 07, 2004 | 299.10 | 310.00 | 299.10 | 304.30 | 46,700 | +4.27(+1.42%) |
Sep 03, 2004 | 297.17 | 301.00 | 297.17 | 300.03 | 14,200 | +3.53(+1.19%) |
Sep 02, 2004 | 293.00 | 297.75 | 292.50 | 296.50 | 7,800 | +2.55(+0.87%) |
Sep 01, 2004 | 293.85 | 295.00 | 292.00 | 293.95 | 10,100 | +0.10(+0.03%) |
Aug 31, 2004 | 293.50 | 294.50 | 293.25 | 293.85 | 13,700 | +0.80(+0.27%) |
Aug 30, 2004 | 292.05 | 294.30 | 292.05 | 293.05 | 2,000 | +1.00(+0.34%) |
Aug 27, 2004 | 294.50 | 294.50 | 291.25 | 292.05 | 5,900 | -2.07(-0.70%) |
Aug 26, 2004 | 294.00 | 294.50 | 293.40 | 294.12 | 7,400 | +0.12(+0.04%) |
Aug 25, 2004 | 292.00 | 294.50 | 292.00 | 294.00 | 16,700 | +2.98(+1.02%) |
Aug 24, 2004 | 288.40 | 291.98 | 288.40 | 291.02 | 8,700 | +3.12(+1.08%) |
Aug 23, 2004 | 287.50 | 288.40 | 285.03 | 287.90 | 4,800 | -0.09(-0.03%) |
Aug 20, 2004 | 286.00 | 289.00 | 286.00 | 287.99 | 5,200 | +2.99(+1.05%) |
Aug 19, 2004 | 287.50 | 288.00 | 283.05 | 285.00 | 12,400 | -1.00(-0.35%) |
Aug 18, 2004 | 284.25 | 286.00 | 283.50 | 286.00 | 15,000 | +1.75(+0.62%) |
Aug 17, 2004 | 285.00 | 287.00 | 283.01 | 284.25 | 10,400 | +0.25(+0.09%) |
Aug 16, 2004 | 283.00 | 285.00 | 281.55 | 284.00 | 7,000 | +0.68(+0.24%) |
Aug 13, 2004 | 284.05 | 285.25 | 283.05 | 283.32 | 11,400 | -1.73(-0.61%) |
Aug 12, 2004 | 284.66 | 285.50 | 284.25 | 285.05 | 7,500 | +0.55(+0.19%) |
Aug 11, 2004 | 286.50 | 287.00 | 284.00 | 284.50 | 11,800 | -2.98(-1.04%) |
Aug 10, 2004 | 281.15 | 287.48 | 281.15 | 287.48 | 20,500 | +6.18(+2.20%) |
Aug 09, 2004 | 286.50 | 287.00 | 281.00 | 281.30 | 21,200 | -4.60(-1.61%) |
Aug 06, 2004 | 287.00 | 287.50 | 285.00 | 285.90 | 7,200 | -2.11(-0.73%) |
Aug 05, 2004 | 286.41 | 289.40 | 286.00 | 288.01 | 9,500 | +1.76(+0.61%) |
Aug 04, 2004 | 291.00 | 292.00 | 285.64 | 286.25 | 14,600 | -5.37(-1.84%) |
Aug 03, 2004 | 289.00 | 295.00 | 287.50 | 291.62 | 41,600 | +2.62(+0.91%) |
Aug 02, 2004 | 283.50 | 289.00 | 283.00 | 289.00 | 21,400 | +6.50(+2.30%) |
Jul 30, 2004 | 277.50 | 282.50 | 277.50 | 282.50 | 10,800 | +5.50(+1.99%) |
Jul 29, 2004 | 270.20 | 277.50 | 270.20 | 277.00 | 16,600 | +7.80(+2.90%) |
Jul 28, 2004 | 269.50 | 271.48 | 269.20 | 269.20 | 11,100 | -0.30(-0.11%) |
Jul 27, 2004 | 269.65 | 271.00 | 268.02 | 269.50 | 12,400 | -0.50(-0.19%) |
Jul 26, 2004 | 270.00 | 272.25 | 269.50 | 270.00 | 18,000 | -0.02(-0.01%) |
Jul 23, 2004 | 270.00 | 272.50 | 268.50 | 270.02 | 20,100 | -0.35(-0.13%) |
Jul 22, 2004 | 271.50 | 272.00 | 266.50 | 270.37 | 18,100 | -0.63(-0.23%) |
Jul 21, 2004 | 273.21 | 274.00 | 271.00 | 271.00 | 6,900 | -3.03(-1.11%) |
Jul 20, 2004 | 276.50 | 276.50 | 273.50 | 274.03 | 10,200 | -1.94(-0.70%) |
Jul 19, 2004 | 278.50 | 279.29 | 274.02 | 275.97 | 9,300 | -2.03(-0.73%) |
Jul 16, 2004 | 278.20 | 278.50 | 277.01 | 278.00 | 2,000 | +0.33(+0.12%) |
Jul 15, 2004 | 281.63 | 282.50 | 277.67 | 277.67 | 9,800 | -3.70(-1.31%) |
Jul 14, 2004 | 280.01 | 281.50 | 280.01 | 281.37 | 2,200 | +0.53(+0.19%) |
Jul 13, 2004 | 281.40 | 281.40 | 279.25 | 280.84 | 8,500 | -0.56(-0.20%) |
Jul 12, 2004 | 279.50 | 281.40 | 279.50 | 281.40 | 2,300 | +2.55(+0.91%) |
Jul 09, 2004 | 280.00 | 281.00 | 278.85 | 278.85 | 2,800 | -0.65(-0.23%) |
Jul 08, 2004 | 280.75 | 284.99 | 279.50 | 279.50 | 11,800 | -2.93(-1.04%) |
Jul 07, 2004 | 283.00 | 283.50 | 282.43 | 282.43 | 6,200 | -1.06(-0.37%) |
Jul 06, 2004 | 283.00 | 284.46 | 282.57 | 283.49 | 6,600 | +0.97(+0.34%) |
Jul 02, 2004 | 284.00 | 284.99 | 282.01 | 282.52 | 6,100 | -1.48(-0.52%) |
Jul 01, 2004 | 278.00 | 284.95 | 277.60 | 284.00 | 18,300 | +6.50(+2.34%) |
Jun 30, 2004 | 278.00 | 280.00 | 277.50 | 277.50 | 10,700 | -1.50(-0.54%) |
Jun 29, 2004 | 276.00 | 279.50 | 276.00 | 279.00 | 11,300 | +2.00(+0.72%) |
Jun 28, 2004 | 276.00 | 279.00 | 276.00 | 277.00 | 12,800 | +0.00(+0.00%) |
Jun 25, 2004 | 279.00 | 281.50 | 277.00 | 277.00 | 24,600 | -1.19(-0.43%) |
Jun 24, 2004 | 280.00 | 281.00 | 277.00 | 278.19 | 19,400 | -1.96(-0.70%) |
Jun 23, 2004 | 278.90 | 282.00 | 278.80 | 280.15 | 21,500 | +1.25(+0.45%) |
Jun 22, 2004 | 281.50 | 282.00 | 277.00 | 278.90 | 14,400 | -3.10(-1.10%) |
Jun 21, 2004 | 282.00 | 283.96 | 281.75 | 282.00 | 10,400 | +0.80(+0.28%) |
Jun 18, 2004 | 284.75 | 284.75 | 281.20 | 281.20 | 8,600 | -3.55(-1.25%) |
Jun 17, 2004 | 287.40 | 287.40 | 281.90 | 284.75 | 12,500 | -1.65(-0.58%) |
Jun 16, 2004 | 284.75 | 287.25 | 283.02 | 286.40 | 9,300 | +2.53(+0.89%) |
Jun 15, 2004 | 287.00 | 288.00 | 283.52 | 283.87 | 23,500 | -3.73(-1.30%) |
Jun 14, 2004 | 291.00 | 291.00 | 287.00 | 287.60 | 10,000 | -3.67(-1.26%) |
Jun 10, 2004 | 294.00 | 294.00 | 289.09 | 291.27 | 15,500 | -2.73(-0.93%) |
Jun 09, 2004 | 295.00 | 295.01 | 293.00 | 294.00 | 12,500 | -1.60(-0.54%) |
Jun 08, 2004 | 296.00 | 296.50 | 294.00 | 295.60 | 7,900 | +0.55(+0.19%) |
Jun 07, 2004 | 293.00 | 296.00 | 292.60 | 295.05 | 6,300 | +2.10(+0.72%) |
Jun 04, 2004 | 292.00 | 294.00 | 290.00 | 292.95 | 11,500 | +0.05(+0.02%) |
Jun 03, 2004 | 292.00 | 293.27 | 291.06 | 292.90 | 11,100 | -0.21(-0.07%) |
Jun 02, 2004 | 291.50 | 295.27 | 291.50 | 293.11 | 15,500 | +1.11(+0.38%) |