Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 731.00 | 733.95 | 714.69 | 718.35 | 75,700 | -10.16(-1.39%) |
Apr 28, 2005 | 739.00 | 740.00 | 725.00 | 728.51 | 51,600 | -10.50(-1.42%) |
Apr 27, 2005 | 742.25 | 744.95 | 735.02 | 739.01 | 32,700 | -3.24(-0.44%) |
Apr 26, 2005 | 751.00 | 756.00 | 737.19 | 742.25 | 67,400 | -5.75(-0.77%) |
Apr 25, 2005 | 723.50 | 756.00 | 722.50 | 748.00 | 74,600 | +18.50(+2.54%) |
Apr 22, 2005 | 740.00 | 742.45 | 729.00 | 729.50 | 44,000 | -10.00(-1.35%) |
Apr 21, 2005 | 742.00 | 745.97 | 737.10 | 739.50 | 49,200 | +0.54(+0.07%) |
Apr 20, 2005 | 745.00 | 747.50 | 734.72 | 738.96 | 71,600 | -6.04(-0.81%) |
Apr 19, 2005 | 745.10 | 748.09 | 726.50 | 745.00 | 120,700 | -4.10(-0.55%) |
Apr 18, 2005 | 754.00 | 757.00 | 746.00 | 749.10 | 94,700 | -2.91(-0.39%) |
Apr 15, 2005 | 777.00 | 781.00 | 752.00 | 752.01 | 106,700 | -23.99(-3.09%) |
Apr 14, 2005 | 790.11 | 791.00 | 774.01 | 776.00 | 75,400 | -14.10(-1.78%) |
Apr 13, 2005 | 804.00 | 804.00 | 790.00 | 790.10 | 60,300 | -12.41(-1.55%) |
Apr 12, 2005 | 796.00 | 805.30 | 792.00 | 802.51 | 51,100 | +6.51(+0.82%) |
Apr 11, 2005 | 797.75 | 798.25 | 794.01 | 796.00 | 16,800 | -0.75(-0.09%) |
Apr 08, 2005 | 797.00 | 802.99 | 794.26 | 796.75 | 23,200 | -0.25(-0.03%) |
Apr 07, 2005 | 788.00 | 798.00 | 787.50 | 797.00 | 58,800 | +11.00(+1.40%) |
Apr 06, 2005 | 796.50 | 796.50 | 783.25 | 786.00 | 47,100 | -10.50(-1.32%) |
Apr 05, 2005 | 804.90 | 807.95 | 796.50 | 796.50 | 38,000 | -6.85(-0.85%) |
Apr 04, 2005 | 792.50 | 803.90 | 790.35 | 803.35 | 53,300 | +8.85(+1.11%) |
Apr 01, 2005 | 791.00 | 794.64 | 785.00 | 794.50 | 44,600 | +9.50(+1.21%) |
Mar 31, 2005 | 792.00 | 794.95 | 784.25 | 785.00 | 42,500 | -5.25(-0.66%) |
Mar 30, 2005 | 788.00 | 797.00 | 784.25 | 790.25 | 44,900 | +4.74(+0.60%) |
Mar 29, 2005 | 797.00 | 804.99 | 785.50 | 785.51 | 90,100 | -12.49(-1.57%) |
Mar 28, 2005 | 802.30 | 803.90 | 797.10 | 798.00 | 51,800 | -3.25(-0.41%) |
Mar 24, 2005 | 802.50 | 813.50 | 801.25 | 801.25 | 43,600 | +2.75(+0.34%) |
Mar 23, 2005 | 795.50 | 798.99 | 789.85 | 798.50 | 46,800 | +1.55(+0.19%) |
Mar 22, 2005 | 796.50 | 807.00 | 796.00 | 796.95 | 138,400 | +7.20(+0.91%) |
Mar 21, 2005 | 787.50 | 793.00 | 784.65 | 789.75 | 59,900 | -0.75(-0.09%) |
Mar 18, 2005 | 789.25 | 801.95 | 788.50 | 790.50 | 43,600 | +1.25(+0.16%) |
Mar 17, 2005 | 797.00 | 797.00 | 786.15 | 789.25 | 57,300 | -5.85(-0.74%) |
Mar 16, 2005 | 800.00 | 806.00 | 795.01 | 795.10 | 53,000 | -0.16(-0.02%) |
Mar 15, 2005 | 790.00 | 802.50 | 789.00 | 795.26 | 53,900 | +8.47(+1.08%) |
Mar 14, 2005 | 782.50 | 789.90 | 777.50 | 786.79 | 66,000 | +4.29(+0.55%) |
Mar 11, 2005 | 782.00 | 786.00 | 772.25 | 782.50 | 72,000 | +0.50(+0.06%) |
Mar 10, 2005 | 790.00 | 795.88 | 781.50 | 782.00 | 59,800 | -8.00(-1.01%) |
Mar 09, 2005 | 792.90 | 793.00 | 785.11 | 790.00 | 77,900 | -6.00(-0.75%) |
Mar 08, 2005 | 804.00 | 805.18 | 796.00 | 796.00 | 33,700 | -11.50(-1.42%) |
Mar 07, 2005 | 801.00 | 816.00 | 799.01 | 807.50 | 31,200 | +8.50(+1.06%) |
Mar 04, 2005 | 800.25 | 804.84 | 790.02 | 799.00 | 79,700 | +1.75(+0.22%) |
Mar 03, 2005 | 799.25 | 807.00 | 795.35 | 797.25 | 49,900 | +0.25(+0.03%) |
Mar 02, 2005 | 796.00 | 800.00 | 791.00 | 797.00 | 35,600 | -1.00(-0.13%) |
Mar 01, 2005 | 794.25 | 801.99 | 790.99 | 798.00 | 52,400 | +5.75(+0.73%) |
Feb 28, 2005 | 806.50 | 806.50 | 790.50 | 792.25 | 29,500 | -13.25(-1.64%) |
Feb 25, 2005 | 800.05 | 812.00 | 795.02 | 805.50 | 65,200 | +5.45(+0.68%) |
Feb 24, 2005 | 793.50 | 805.00 | 789.00 | 800.05 | 66,500 | +8.05(+1.02%) |
Feb 23, 2005 | 777.50 | 796.00 | 774.00 | 792.00 | 86,300 | +17.50(+2.26%) |
Feb 22, 2005 | 784.00 | 786.00 | 774.50 | 774.50 | 56,000 | -10.50(-1.34%) |
Feb 18, 2005 | 790.00 | 790.00 | 780.21 | 785.00 | 35,200 | -5.01(-0.63%) |
Feb 17, 2005 | 785.00 | 796.98 | 784.85 | 790.01 | 41,000 | +7.01(+0.90%) |
Feb 16, 2005 | 777.00 | 784.99 | 773.70 | 783.00 | 60,800 | +10.90(+1.41%) |
Feb 15, 2005 | 771.00 | 779.80 | 770.00 | 772.10 | 51,200 | +1.10(+0.14%) |
Feb 14, 2005 | 762.25 | 775.00 | 761.00 | 771.00 | 60,000 | +8.75(+1.15%) |
Feb 11, 2005 | 772.50 | 772.50 | 757.15 | 762.25 | 99,800 | -20.75(-2.65%) |
Feb 10, 2005 | 785.00 | 785.01 | 775.27 | 783.00 | 62,700 | -2.50(-0.32%) |
Feb 09, 2005 | 808.00 | 808.00 | 782.53 | 785.50 | 77,500 | -22.50(-2.78%) |
Feb 08, 2005 | 805.00 | 813.00 | 795.00 | 808.00 | 106,800 | +3.00(+0.37%) |
Feb 07, 2005 | 806.75 | 819.49 | 800.00 | 805.00 | 37,700 | -1.75(-0.22%) |
Feb 04, 2005 | 787.25 | 808.01 | 785.50 | 806.75 | 87,600 | +23.50(+3.00%) |
Feb 03, 2005 | 790.00 | 794.74 | 783.25 | 783.25 | 38,200 | -10.75(-1.35%) |
Feb 02, 2005 | 795.25 | 796.00 | 788.16 | 794.00 | 39,700 | +0.75(+0.09%) |
Feb 01, 2005 | 791.75 | 799.00 | 789.00 | 793.25 | 120,800 | +2.00(+0.25%) |
Jan 31, 2005 | 785.25 | 795.00 | 775.50 | 791.25 | 78,200 | +1.75(+0.22%) |
Jan 28, 2005 | 778.40 | 793.40 | 775.05 | 789.50 | 80,000 | +16.00(+2.07%) |
Jan 27, 2005 | 796.25 | 796.25 | 753.00 | 773.50 | 190,100 | -24.75(-3.10%) |
Jan 26, 2005 | 780.00 | 799.90 | 777.92 | 798.25 | 51,500 | +19.25(+2.47%) |
Jan 25, 2005 | 784.50 | 789.50 | 779.00 | 779.00 | 42,200 | -7.17(-0.91%) |
Jan 24, 2005 | 782.25 | 795.00 | 782.25 | 786.17 | 52,500 | +2.17(+0.28%) |
Jan 21, 2005 | 778.50 | 794.30 | 774.01 | 784.00 | 52,500 | +8.50(+1.10%) |
Jan 20, 2005 | 786.05 | 786.05 | 775.00 | 775.50 | 81,300 | -12.50(-1.59%) |
Jan 19, 2005 | 799.99 | 804.50 | 788.00 | 788.00 | 87,500 | -5.00(-0.63%) |
Jan 18, 2005 | 798.99 | 802.75 | 779.58 | 793.00 | 77,100 | -4.00(-0.50%) |
Jan 14, 2005 | 790.00 | 801.49 | 775.50 | 797.00 | 91,900 | +16.49(+2.11%) |
Jan 13, 2005 | 760.50 | 791.49 | 756.50 | 780.51 | 122,900 | +28.01(+3.72%) |
Jan 12, 2005 | 746.00 | 753.97 | 738.06 | 752.50 | 59,800 | +6.00(+0.80%) |
Jan 11, 2005 | 735.20 | 747.69 | 730.00 | 746.50 | 85,900 | +11.30(+1.54%) |
Jan 10, 2005 | 715.00 | 750.20 | 715.00 | 735.20 | 83,800 | +26.20(+3.70%) |
Jan 07, 2005 | 710.00 | 714.00 | 703.65 | 709.00 | 84,000 | -6.00(-0.84%) |
Jan 06, 2005 | 710.00 | 724.75 | 709.75 | 715.00 | 44,700 | +2.50(+0.35%) |
Jan 05, 2005 | 720.10 | 733.00 | 712.00 | 712.50 | 78,800 | -7.56(-1.05%) |
Jan 04, 2005 | 745.50 | 751.88 | 720.05 | 720.06 | 76,200 | -21.46(-2.89%) |
Jan 03, 2005 | 736.00 | 759.50 | 734.00 | 741.52 | 95,200 | -27.88(-3.62%) |
Dec 31, 2004 | 767.00 | 784.00 | 765.01 | 769.40 | 39,400 | +4.39(+0.57%) |
Dec 30, 2004 | 749.00 | 769.99 | 749.00 | 765.01 | 30,000 | +16.01(+2.14%) |
Dec 29, 2004 | 748.00 | 756.50 | 744.70 | 749.00 | 31,000 | +1.00(+0.13%) |
Dec 28, 2004 | 736.00 | 752.95 | 736.00 | 748.00 | 36,000 | +12.00(+1.63%) |
Dec 27, 2004 | 743.55 | 745.00 | 735.00 | 736.00 | 39,500 | -9.50(-1.27%) |
Dec 23, 2004 | 758.50 | 759.75 | 737.50 | 745.50 | 40,800 | -14.75(-1.94%) |
Dec 22, 2004 | 757.25 | 763.00 | 756.00 | 760.25 | 26,500 | +5.01(+0.66%) |
Dec 21, 2004 | 755.10 | 764.50 | 748.00 | 755.24 | 40,600 | +0.14(+0.02%) |
Dec 20, 2004 | 755.50 | 758.86 | 753.51 | 755.10 | 68,400 | -2.89(-0.38%) |
Dec 17, 2004 | 760.00 | 764.99 | 756.00 | 757.99 | 51,000 | +4.24(+0.56%) |
Dec 16, 2004 | 754.50 | 754.89 | 744.00 | 753.75 | 68,400 | -0.75(-0.10%) |
Dec 15, 2004 | 738.00 | 754.50 | 736.00 | 754.50 | 55,500 | +20.50(+2.79%) |
Dec 14, 2004 | 732.00 | 734.00 | 725.13 | 734.00 | 55,500 | +0.00(+0.00%) |
Dec 13, 2004 | 731.25 | 736.99 | 725.14 | 734.00 | 46,800 | +2.50(+0.34%) |
Dec 10, 2004 | 716.50 | 733.50 | 716.50 | 731.50 | 66,100 | +15.00(+2.09%) |
Dec 09, 2004 | 691.76 | 718.25 | 691.76 | 716.50 | 68,200 | +25.50(+3.69%) |
Dec 08, 2004 | 694.00 | 695.00 | 685.10 | 691.00 | 51,400 | -2.00(-0.29%) |
Dec 07, 2004 | 696.05 | 698.18 | 690.01 | 693.00 | 19,200 | -5.02(-0.72%) |
Dec 06, 2004 | 700.50 | 704.50 | 693.00 | 698.02 | 62,400 | -2.98(-0.43%) |
Dec 03, 2004 | 697.50 | 704.66 | 696.50 | 701.00 | 54,300 | +6.00(+0.86%) |
Dec 02, 2004 | 699.50 | 700.00 | 691.01 | 695.00 | 52,200 | -5.55(-0.79%) |
Dec 01, 2004 | 688.00 | 702.00 | 687.00 | 700.55 | 46,700 | +9.65(+1.40%) |
Nov 30, 2004 | 688.00 | 691.89 | 682.70 | 690.90 | 44,400 | +1.90(+0.28%) |
Nov 29, 2004 | 694.00 | 694.00 | 684.38 | 689.00 | 48,200 | -5.00(-0.72%) |
Nov 26, 2004 | 692.00 | 697.00 | 691.55 | 694.00 | 10,700 | +1.00(+0.14%) |
Nov 24, 2004 | 685.00 | 694.90 | 685.00 | 693.00 | 25,700 | +7.00(+1.02%) |
Nov 23, 2004 | 685.95 | 687.99 | 680.01 | 686.00 | 81,000 | +0.50(+0.07%) |
Nov 22, 2004 | 685.00 | 688.05 | 680.75 | 685.50 | 64,800 | -0.50(-0.07%) |
Nov 19, 2004 | 696.50 | 697.50 | 679.00 | 686.00 | 105,800 | -12.50(-1.79%) |
Nov 18, 2004 | 683.00 | 706.00 | 681.01 | 698.50 | 87,300 | +14.79(+2.16%) |
Nov 17, 2004 | 671.00 | 684.00 | 669.90 | 683.71 | 67,500 | +12.71(+1.89%) |
Nov 16, 2004 | 669.00 | 672.45 | 666.21 | 671.00 | 67,700 | -2.00(-0.30%) |
Nov 15, 2004 | 665.40 | 679.00 | 665.00 | 673.00 | 123,900 | +9.50(+1.43%) |
Nov 12, 2004 | 655.00 | 663.50 | 654.50 | 663.50 | 89,100 | +8.50(+1.30%) |
Nov 11, 2004 | 658.50 | 659.00 | 650.00 | 655.00 | 30,600 | -4.70(-0.71%) |
Nov 10, 2004 | 659.00 | 660.00 | 657.00 | 659.70 | 35,200 | -0.25(-0.04%) |
Nov 09, 2004 | 658.00 | 663.00 | 656.00 | 659.95 | 42,700 | +4.00(+0.61%) |
Nov 08, 2004 | 649.01 | 655.95 | 649.00 | 655.95 | 39,600 | +6.95(+1.07%) |
Nov 05, 2004 | 642.51 | 650.00 | 640.00 | 649.00 | 53,700 | +6.49(+1.01%) |
Nov 04, 2004 | 628.00 | 643.00 | 624.00 | 642.51 | 89,500 | +12.51(+1.99%) |
Nov 03, 2004 | 634.75 | 639.00 | 625.51 | 630.00 | 90,300 | -3.00(-0.47%) |
Nov 02, 2004 | 630.00 | 633.99 | 628.00 | 633.00 | 61,100 | +1.75(+0.28%) |
Nov 01, 2004 | 630.00 | 633.00 | 622.32 | 631.25 | 49,500 | +4.25(+0.68%) |
Oct 29, 2004 | 623.00 | 627.00 | 619.94 | 627.00 | 48,500 | +2.00(+0.32%) |
Oct 28, 2004 | 614.00 | 635.00 | 612.00 | 625.00 | 71,500 | +7.00(+1.13%) |
Oct 27, 2004 | 607.00 | 620.40 | 606.00 | 618.00 | 111,500 | +8.25(+1.35%) |
Oct 26, 2004 | 595.50 | 609.98 | 595.50 | 609.75 | 129,800 | +15.25(+2.57%) |
Oct 25, 2004 | 579.00 | 594.95 | 579.00 | 594.50 | 95,900 | +13.49(+2.32%) |
Oct 22, 2004 | 578.00 | 591.50 | 577.28 | 581.01 | 120,000 | +3.01(+0.52%) |
Oct 21, 2004 | 560.00 | 580.43 | 558.00 | 578.00 | 157,400 | +17.90(+3.20%) |
Oct 20, 2004 | 556.50 | 562.00 | 554.66 | 560.10 | 69,000 | +1.10(+0.20%) |
Oct 19, 2004 | 560.40 | 573.99 | 558.60 | 559.00 | 104,200 | -0.40(-0.07%) |
Oct 18, 2004 | 546.00 | 561.00 | 541.00 | 559.40 | 77,700 | +12.40(+2.27%) |
Oct 15, 2004 | 545.00 | 548.00 | 542.00 | 547.00 | 45,100 | +3.00(+0.55%) |
Oct 14, 2004 | 543.00 | 552.50 | 539.00 | 544.00 | 58,500 | +1.96(+0.36%) |
Oct 13, 2004 | 536.50 | 542.05 | 533.00 | 542.04 | 89,100 | +3.04(+0.56%) |
Oct 12, 2004 | 538.00 | 540.10 | 536.25 | 539.00 | 78,900 | +0.25(+0.05%) |
Oct 11, 2004 | 539.00 | 542.00 | 533.25 | 538.75 | 55,700 | +0.24(+0.04%) |
Oct 08, 2004 | 534.49 | 540.00 | 532.50 | 538.51 | 64,700 | +4.71(+0.88%) |
Oct 07, 2004 | 536.75 | 539.00 | 529.00 | 533.80 | 61,700 | -4.20(-0.78%) |
Oct 06, 2004 | 534.00 | 539.50 | 534.00 | 538.00 | 49,800 | +3.00(+0.56%) |
Oct 05, 2004 | 537.00 | 538.75 | 530.01 | 535.00 | 98,400 | -5.75(-1.06%) |
Oct 04, 2004 | 551.00 | 554.00 | 539.03 | 540.75 | 130,600 | -9.00(-1.64%) |
Oct 01, 2004 | 551.00 | 555.20 | 546.00 | 549.75 | 64,400 | -1.25(-0.23%) |
Sep 30, 2004 | 548.90 | 556.00 | 548.90 | 551.00 | 53,700 | +2.10(+0.38%) |
Sep 29, 2004 | 547.00 | 548.90 | 543.00 | 548.90 | 34,900 | +0.90(+0.16%) |
Sep 28, 2004 | 554.00 | 555.00 | 547.00 | 548.00 | 54,000 | -6.00(-1.08%) |
Sep 27, 2004 | 549.00 | 559.50 | 545.02 | 554.00 | 55,500 | +4.00(+0.73%) |
Sep 24, 2004 | 551.00 | 551.36 | 546.00 | 550.00 | 49,800 | -2.00(-0.36%) |
Sep 23, 2004 | 558.00 | 559.00 | 551.00 | 552.00 | 70,500 | -4.01(-0.72%) |
Sep 22, 2004 | 561.00 | 563.98 | 554.00 | 556.01 | 46,000 | -4.99(-0.89%) |
Sep 21, 2004 | 540.50 | 561.00 | 540.50 | 561.00 | 85,400 | +21.50(+3.99%) |
Sep 20, 2004 | 539.75 | 541.55 | 537.00 | 539.50 | 41,800 | -0.90(-0.17%) |
Sep 17, 2004 | 541.00 | 543.24 | 538.52 | 540.40 | 30,100 | -1.35(-0.25%) |
Sep 16, 2004 | 535.50 | 543.62 | 535.05 | 541.75 | 28,800 | +7.25(+1.36%) |
Sep 15, 2004 | 532.25 | 537.50 | 527.22 | 534.50 | 35,500 | +2.25(+0.42%) |
Sep 14, 2004 | 527.00 | 535.00 | 526.00 | 532.25 | 59,400 | +4.25(+0.80%) |
Sep 13, 2004 | 518.00 | 529.75 | 518.00 | 528.00 | 47,800 | +12.00(+2.33%) |
Sep 10, 2004 | 511.00 | 518.25 | 508.00 | 516.00 | 21,100 | +4.00(+0.78%) |
Sep 09, 2004 | 509.00 | 514.00 | 506.00 | 512.00 | 13,900 | +3.00(+0.59%) |
Sep 08, 2004 | 514.95 | 515.00 | 509.00 | 509.00 | 21,100 | -6.99(-1.35%) |
Sep 07, 2004 | 506.00 | 517.00 | 506.00 | 515.99 | 35,600 | +12.99(+2.58%) |
Sep 03, 2004 | 503.00 | 508.00 | 500.00 | 503.00 | 18,500 | +0.00(+0.00%) |
Sep 02, 2004 | 499.00 | 504.00 | 497.15 | 503.00 | 22,100 | +1.50(+0.30%) |
Sep 01, 2004 | 501.00 | 504.01 | 498.00 | 501.50 | 28,500 | -0.75(-0.15%) |
Aug 31, 2004 | 500.00 | 502.93 | 496.01 | 502.25 | 25,400 | +5.24(+1.05%) |
Aug 30, 2004 | 500.00 | 502.00 | 496.00 | 497.01 | 40,900 | -4.04(-0.81%) |
Aug 27, 2004 | 501.00 | 504.05 | 499.00 | 501.05 | 21,200 | -3.55(-0.70%) |
Aug 26, 2004 | 495.00 | 506.00 | 495.00 | 504.60 | 27,400 | +6.10(+1.22%) |
Aug 25, 2004 | 506.00 | 506.01 | 495.50 | 498.50 | 21,000 | -8.50(-1.68%) |
Aug 24, 2004 | 508.50 | 509.00 | 501.00 | 507.00 | 29,600 | -1.50(-0.29%) |
Aug 23, 2004 | 506.25 | 512.00 | 502.99 | 508.50 | 33,900 | +0.50(+0.10%) |
Aug 20, 2004 | 503.50 | 509.00 | 501.95 | 508.00 | 30,100 | +3.50(+0.69%) |
Aug 19, 2004 | 508.00 | 508.00 | 503.66 | 504.50 | 20,300 | -3.50(-0.69%) |
Aug 18, 2004 | 502.00 | 509.00 | 501.00 | 508.00 | 39,900 | +3.50(+0.69%) |
Aug 17, 2004 | 491.00 | 506.00 | 491.00 | 504.50 | 86,500 | +15.50(+3.17%) |
Aug 16, 2004 | 480.10 | 495.00 | 480.10 | 489.00 | 42,100 | +7.00(+1.45%) |
Aug 13, 2004 | 481.00 | 484.20 | 480.00 | 482.00 | 21,800 | +2.75(+0.57%) |
Aug 12, 2004 | 485.00 | 485.00 | 478.55 | 479.25 | 49,100 | -5.75(-1.19%) |
Aug 11, 2004 | 480.00 | 485.00 | 477.10 | 485.00 | 38,100 | +4.25(+0.88%) |
Aug 10, 2004 | 473.25 | 482.00 | 473.25 | 480.75 | 51,500 | +7.50(+1.58%) |
Aug 09, 2004 | 473.00 | 480.00 | 473.00 | 473.25 | 45,300 | -1.75(-0.37%) |
Aug 06, 2004 | 477.00 | 477.00 | 472.00 | 475.00 | 35,000 | -0.25(-0.05%) |
Aug 05, 2004 | 476.50 | 483.00 | 472.00 | 475.25 | 60,600 | +0.25(+0.05%) |
Aug 04, 2004 | 479.90 | 479.90 | 472.00 | 475.00 | 30,900 | -4.90(-1.02%) |
Aug 03, 2004 | 473.80 | 480.00 | 470.50 | 479.90 | 39,300 | +6.10(+1.29%) |
Aug 02, 2004 | 466.25 | 476.00 | 465.25 | 473.80 | 47,600 | +7.80(+1.67%) |
Jul 30, 2004 | 462.00 | 471.97 | 461.00 | 466.00 | 42,500 | +4.00(+0.87%) |
Jul 29, 2004 | 455.00 | 466.00 | 455.00 | 462.00 | 47,900 | +9.25(+2.04%) |
Jul 28, 2004 | 454.00 | 455.00 | 445.00 | 452.75 | 58,500 | -3.25(-0.71%) |
Jul 27, 2004 | 456.00 | 459.00 | 447.76 | 456.00 | 52,200 | +2.01(+0.44%) |
Jul 26, 2004 | 451.50 | 457.00 | 449.00 | 453.99 | 54,900 | +1.09(+0.24%) |
Jul 23, 2004 | 457.00 | 459.00 | 450.50 | 452.90 | 29,000 | -6.10(-1.33%) |
Jul 22, 2004 | 459.50 | 464.00 | 456.05 | 459.00 | 45,500 | +0.50(+0.11%) |
Jul 21, 2004 | 468.00 | 471.00 | 458.15 | 458.50 | 39,200 | -9.01(-1.93%) |
Jul 20, 2004 | 474.90 | 474.90 | 458.00 | 467.51 | 74,300 | -9.39(-1.97%) |
Jul 19, 2004 | 492.50 | 492.77 | 472.00 | 476.90 | 78,100 | -12.95(-2.64%) |
Jul 16, 2004 | 485.50 | 494.99 | 485.00 | 489.85 | 31,100 | +5.85(+1.21%) |
Jul 15, 2004 | 483.47 | 486.50 | 480.00 | 484.00 | 17,700 | +0.00(+0.00%) |
Jul 14, 2004 | 487.25 | 489.25 | 481.10 | 484.00 | 26,500 | -3.25(-0.67%) |
Jul 13, 2004 | 477.50 | 488.00 | 477.00 | 487.25 | 28,700 | +9.25(+1.94%) |
Jul 12, 2004 | 470.42 | 478.00 | 469.00 | 478.00 | 17,500 | +7.10(+1.51%) |
Jul 09, 2004 | 472.40 | 473.03 | 468.00 | 470.90 | 27,400 | +0.40(+0.09%) |
Jul 08, 2004 | 484.00 | 484.00 | 470.00 | 470.50 | 64,100 | -12.25(-2.54%) |
Jul 07, 2004 | 487.00 | 492.00 | 482.00 | 482.75 | 31,300 | -5.00(-1.03%) |
Jul 06, 2004 | 492.00 | 493.00 | 486.50 | 487.75 | 35,100 | -5.76(-1.17%) |
Jul 02, 2004 | 484.00 | 495.50 | 484.00 | 493.51 | 38,300 | +10.46(+2.17%) |
Jul 01, 2004 | 484.00 | 487.00 | 483.00 | 483.05 | 25,700 | -1.15(-0.24%) |
Jun 30, 2004 | 475.00 | 487.00 | 474.84 | 484.20 | 40,700 | +9.20(+1.94%) |
Jun 29, 2004 | 469.50 | 475.38 | 469.00 | 475.00 | 49,100 | +2.50(+0.53%) |
Jun 28, 2004 | 486.00 | 489.00 | 472.50 | 472.50 | 37,400 | -11.50(-2.38%) |
Jun 25, 2004 | 490.10 | 492.85 | 484.00 | 484.00 | 42,500 | -8.00(-1.63%) |
Jun 24, 2004 | 477.00 | 493.00 | 476.48 | 492.00 | 74,600 | +15.00(+3.14%) |
Jun 23, 2004 | 469.00 | 477.00 | 468.25 | 477.00 | 51,700 | +6.00(+1.27%) |
Jun 22, 2004 | 454.00 | 471.00 | 453.00 | 471.00 | 67,300 | +18.00(+3.97%) |
Jun 21, 2004 | 450.00 | 455.25 | 449.73 | 453.00 | 19,500 | +4.00(+0.89%) |
Jun 18, 2004 | 451.00 | 456.00 | 449.00 | 449.00 | 23,900 | -2.00(-0.44%) |
Jun 17, 2004 | 450.00 | 454.95 | 446.50 | 451.00 | 41,200 | +1.50(+0.33%) |
Jun 16, 2004 | 453.01 | 458.10 | 449.00 | 449.50 | 84,600 | -3.50(-0.77%) |
Jun 15, 2004 | 454.50 | 458.01 | 453.00 | 453.00 | 44,300 | +3.50(+0.78%) |
Jun 14, 2004 | 452.56 | 453.00 | 446.00 | 449.50 | 62,500 | -3.00(-0.66%) |
Jun 10, 2004 | 448.75 | 454.00 | 448.00 | 452.50 | 39,000 | +3.75(+0.84%) |
Jun 09, 2004 | 452.60 | 453.00 | 444.55 | 448.75 | 37,100 | -5.75(-1.27%) |
Jun 08, 2004 | 457.00 | 457.00 | 449.00 | 454.50 | 41,500 | -3.50(-0.76%) |
Jun 07, 2004 | 450.40 | 462.00 | 450.40 | 458.00 | 30,400 | +7.60(+1.69%) |
Jun 04, 2004 | 448.00 | 451.50 | 446.00 | 450.40 | 26,500 | +2.40(+0.54%) |
Jun 03, 2004 | 454.00 | 456.99 | 448.00 | 448.00 | 25,000 | -6.00(-1.32%) |
Jun 02, 2004 | 458.01 | 458.01 | 454.00 | 454.00 | 16,400 | -4.00(-0.87%) |
Jun 01, 2004 | 456.75 | 462.00 | 453.00 | 458.00 | 24,700 | +0.25(+0.05%) |
May 28, 2004 | 465.25 | 465.25 | 457.75 | 457.75 | 38,100 | -10.00(-2.14%) |
May 27, 2004 | 457.10 | 469.80 | 457.10 | 467.75 | 46,200 | +10.40(+2.27%) |
May 26, 2004 | 454.00 | 459.50 | 449.00 | 457.35 | 46,000 | +2.35(+0.52%) |
May 25, 2004 | 442.00 | 459.50 | 440.79 | 455.00 | 66,600 | +12.90(+2.92%) |
May 24, 2004 | 436.25 | 443.00 | 436.25 | 442.10 | 31,800 | +7.60(+1.75%) |
May 21, 2004 | 434.50 | 438.50 | 433.00 | 434.50 | 20,300 | +1.00(+0.23%) |
May 20, 2004 | 427.03 | 434.00 | 426.50 | 433.50 | 41,900 | +6.48(+1.52%) |
May 19, 2004 | 438.00 | 438.00 | 427.00 | 427.02 | 54,100 | -6.98(-1.61%) |
May 18, 2004 | 430.00 | 434.50 | 427.25 | 434.00 | 22,400 | +4.00(+0.93%) |
May 17, 2004 | 430.00 | 436.02 | 430.00 | 430.00 | 35,900 | -2.45(-0.57%) |
May 14, 2004 | 429.50 | 435.68 | 424.00 | 432.45 | 27,600 | +4.46(+1.04%) |
May 13, 2004 | 421.00 | 427.99 | 418.35 | 427.99 | 94,300 | +6.99(+1.66%) |
May 12, 2004 | 422.90 | 422.90 | 415.72 | 421.00 | 59,100 | -0.01(-0.00%) |
May 11, 2004 | 417.41 | 425.00 | 416.00 | 421.01 | 29,500 | +7.00(+1.69%) |
May 10, 2004 | 406.00 | 419.00 | 405.13 | 414.01 | 56,700 | +4.01(+0.98%) |
May 07, 2004 | 442.00 | 442.00 | 410.00 | 410.00 | 100,900 | -33.50(-7.55%) |
May 06, 2004 | 447.00 | 448.00 | 442.24 | 443.50 | 24,900 | -3.50(-0.78%) |
May 05, 2004 | 442.25 | 448.50 | 442.00 | 447.00 | 38,700 | +1.75(+0.39%) |
May 04, 2004 | 452.00 | 453.00 | 444.00 | 445.25 | 47,300 | -4.75(-1.06%) |