Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.00 | 34.06 | 33.75 | 33.80 | 2,948,300 | -0.23(-0.68%) |
Mar 30, 2005 | 33.68 | 34.17 | 33.68 | 34.03 | 3,799,600 | +0.23(+0.68%) |
Mar 29, 2005 | 33.94 | 34.29 | 33.69 | 33.80 | 3,331,900 | -0.33(-0.97%) |
Mar 28, 2005 | 34.08 | 34.43 | 33.97 | 34.13 | 2,893,500 | +0.05(+0.15%) |
Mar 24, 2005 | 34.49 | 34.83 | 34.08 | 34.08 | 2,224,500 | -0.38(-1.10%) |
Mar 23, 2005 | 34.30 | 34.74 | 34.27 | 34.46 | 4,183,900 | -0.30(-0.86%) |
Mar 22, 2005 | 34.65 | 35.24 | 34.53 | 34.76 | 3,887,100 | +0.07(+0.20%) |
Mar 21, 2005 | 34.47 | 34.73 | 34.35 | 34.69 | 2,846,900 | +0.04(+0.12%) |
Mar 18, 2005 | 34.60 | 34.73 | 34.50 | 34.65 | 4,347,800 | -0.04(-0.12%) |
Mar 17, 2005 | 34.55 | 34.85 | 34.45 | 34.69 | 3,486,800 | +0.12(+0.35%) |
Mar 16, 2005 | 34.85 | 35.06 | 34.46 | 34.57 | 4,202,900 | -0.59(-1.68%) |
Mar 15, 2005 | 35.58 | 35.63 | 35.16 | 35.16 | 3,345,500 | -0.24(-0.68%) |
Mar 14, 2005 | 35.34 | 35.50 | 34.94 | 35.40 | 2,811,600 | +0.03(+0.08%) |
Mar 11, 2005 | 35.63 | 35.87 | 35.23 | 35.37 | 3,294,200 | -0.33(-0.92%) |
Mar 10, 2005 | 35.85 | 35.95 | 35.64 | 35.70 | 3,054,600 | -0.06(-0.17%) |
Mar 09, 2005 | 35.58 | 36.11 | 35.53 | 35.76 | 4,595,000 | -0.07(-0.20%) |
Mar 08, 2005 | 35.94 | 36.00 | 35.77 | 35.83 | 6,102,700 | -0.11(-0.31%) |
Mar 07, 2005 | 35.35 | 36.01 | 35.25 | 35.94 | 4,777,900 | +0.32(+0.90%) |
Mar 04, 2005 | 34.74 | 35.75 | 34.73 | 35.62 | 6,203,800 | +1.02(+2.95%) |
Mar 03, 2005 | 34.50 | 34.75 | 34.24 | 34.60 | 4,173,000 | +0.26(+0.76%) |
Mar 02, 2005 | 33.77 | 34.48 | 33.60 | 34.34 | 5,654,500 | +0.47(+1.39%) |
Mar 01, 2005 | 33.54 | 33.99 | 33.51 | 33.87 | 4,080,500 | +0.39(+1.16%) |
Feb 28, 2005 | 33.75 | 34.00 | 33.36 | 33.48 | 4,019,400 | -0.27(-0.80%) |
Feb 25, 2005 | 33.76 | 34.36 | 33.72 | 33.75 | 4,395,100 | -0.01(-0.03%) |
Feb 24, 2005 | 33.37 | 33.92 | 33.31 | 33.76 | 3,531,700 | +0.29(+0.87%) |
Feb 23, 2005 | 33.50 | 33.66 | 33.44 | 33.47 | 3,982,900 | +0.16(+0.48%) |
Feb 22, 2005 | 33.36 | 33.58 | 33.15 | 33.31 | 5,012,100 | -0.30(-0.89%) |
Feb 18, 2005 | 33.26 | 33.65 | 33.10 | 33.61 | 4,558,000 | +0.43(+1.30%) |
Feb 17, 2005 | 33.45 | 34.00 | 33.07 | 33.18 | 7,690,800 | -0.53(-1.57%) |
Feb 16, 2005 | 33.20 | 33.72 | 33.10 | 33.71 | 6,909,400 | -0.06(-0.18%) |
Feb 15, 2005 | 33.90 | 33.95 | 33.57 | 33.77 | 3,754,800 | -0.13(-0.38%) |
Feb 14, 2005 | 34.15 | 34.24 | 33.90 | 33.90 | 2,898,600 | -0.32(-0.94%) |
Feb 11, 2005 | 33.66 | 34.28 | 33.61 | 34.22 | 4,200,900 | +0.67(+2.00%) |
Feb 10, 2005 | 33.97 | 34.01 | 32.85 | 33.55 | 8,168,700 | -0.21(-0.62%) |
Feb 09, 2005 | 34.97 | 35.01 | 33.75 | 33.76 | 4,180,600 | -1.20(-3.43%) |
Feb 08, 2005 | 34.52 | 35.18 | 34.52 | 34.96 | 4,474,400 | +0.56(+1.63%) |
Feb 07, 2005 | 34.18 | 34.45 | 34.17 | 34.40 | 2,784,900 | +0.24(+0.70%) |
Feb 04, 2005 | 34.01 | 34.27 | 33.87 | 34.16 | 3,326,800 | +0.15(+0.44%) |
Feb 03, 2005 | 34.37 | 34.42 | 33.71 | 34.01 | 5,431,600 | -0.46(-1.33%) |
Feb 02, 2005 | 34.51 | 34.83 | 34.33 | 34.47 | 5,874,500 | -0.04(-0.12%) |
Feb 01, 2005 | 34.70 | 35.14 | 34.35 | 34.51 | 13,127,500 | -1.63(-4.51%) |
Jan 31, 2005 | 36.00 | 36.24 | 35.73 | 36.14 | 5,595,000 | +0.14(+0.39%) |
Jan 28, 2005 | 35.87 | 36.00 | 35.64 | 36.00 | 2,622,800 | +0.27(+0.76%) |
Jan 27, 2005 | 35.23 | 35.88 | 35.13 | 35.73 | 3,484,200 | +0.50(+1.42%) |
Jan 26, 2005 | 35.33 | 35.48 | 35.10 | 35.23 | 3,275,100 | +0.21(+0.60%) |
Jan 25, 2005 | 35.00 | 35.42 | 35.00 | 35.02 | 2,520,000 | +0.07(+0.20%) |
Jan 24, 2005 | 35.26 | 35.36 | 34.80 | 34.95 | 3,657,700 | -0.30(-0.85%) |
Jan 21, 2005 | 35.71 | 35.84 | 35.22 | 35.25 | 4,101,200 | -0.51(-1.43%) |
Jan 20, 2005 | 35.53 | 35.87 | 35.52 | 35.76 | 3,719,400 | -0.05(-0.14%) |
Jan 19, 2005 | 36.25 | 36.58 | 35.80 | 35.81 | 2,101,600 | -0.07(-0.20%) |
Jan 18, 2005 | 35.31 | 35.93 | 35.31 | 35.88 | 2,739,900 | +0.30(+0.84%) |
Jan 14, 2005 | 35.55 | 35.69 | 35.31 | 35.58 | 3,496,000 | +0.13(+0.37%) |
Jan 13, 2005 | 35.93 | 36.00 | 35.37 | 35.45 | 3,811,500 | -0.39(-1.09%) |
Jan 12, 2005 | 35.58 | 35.84 | 35.30 | 35.84 | 3,043,100 | +0.43(+1.21%) |
Jan 11, 2005 | 35.58 | 35.65 | 35.24 | 35.41 | 2,612,800 | -0.22(-0.62%) |
Jan 10, 2005 | 36.02 | 36.17 | 35.47 | 35.63 | 3,392,800 | -0.37(-1.03%) |
Jan 07, 2005 | 36.30 | 36.39 | 35.72 | 36.00 | 4,516,600 | -0.37(-1.02%) |
Jan 06, 2005 | 35.60 | 36.45 | 35.59 | 36.37 | 4,843,600 | +0.88(+2.48%) |
Jan 05, 2005 | 35.50 | 35.71 | 35.25 | 35.49 | 4,309,500 | -0.16(-0.45%) |
Jan 04, 2005 | 35.67 | 35.73 | 34.86 | 35.65 | 6,889,300 | +0.21(+0.59%) |
Jan 03, 2005 | 35.88 | 36.16 | 35.16 | 35.44 | 6,715,600 | -0.30(-0.84%) |
Dec 31, 2004 | 35.91 | 35.95 | 35.45 | 35.74 | 2,720,200 | -0.22(-0.61%) |
Dec 30, 2004 | 36.16 | 36.35 | 35.96 | 35.96 | 2,596,800 | -0.31(-0.85%) |
Dec 29, 2004 | 36.24 | 36.42 | 36.07 | 36.27 | 3,272,000 | +0.03(+0.08%) |
Dec 28, 2004 | 36.20 | 36.35 | 36.11 | 36.24 | 3,235,300 | +0.23(+0.64%) |
Dec 27, 2004 | 36.02 | 36.40 | 36.00 | 36.01 | 3,120,900 | +0.00(+0.00%) |
Dec 23, 2004 | 35.99 | 36.24 | 35.95 | 36.01 | 2,852,900 | +0.12(+0.33%) |
Dec 22, 2004 | 35.50 | 36.10 | 35.49 | 35.89 | 4,240,100 | +0.29(+0.81%) |
Dec 21, 2004 | 34.80 | 35.64 | 34.80 | 35.60 | 6,324,900 | +0.74(+2.12%) |
Dec 20, 2004 | 35.45 | 35.45 | 34.68 | 34.86 | 4,586,900 | +0.01(+0.03%) |
Dec 17, 2004 | 34.47 | 35.05 | 34.47 | 34.85 | 5,321,000 | +0.27(+0.78%) |
Dec 16, 2004 | 34.45 | 34.78 | 34.24 | 34.58 | 4,035,000 | +0.11(+0.32%) |
Dec 15, 2004 | 34.80 | 34.83 | 34.40 | 34.47 | 2,873,400 | -0.47(-1.35%) |
Dec 14, 2004 | 34.26 | 35.01 | 34.26 | 34.94 | 3,274,000 | +0.52(+1.51%) |
Dec 13, 2004 | 34.39 | 34.58 | 34.15 | 34.42 | 2,248,700 | +0.11(+0.32%) |
Dec 10, 2004 | 34.56 | 34.60 | 34.12 | 34.31 | 3,550,200 | -0.09(-0.26%) |
Dec 09, 2004 | 34.10 | 34.55 | 33.99 | 34.40 | 10,829,400 | +0.32(+0.94%) |
Dec 08, 2004 | 33.76 | 34.18 | 33.68 | 34.08 | 1,971,900 | +0.46(+1.37%) |
Dec 07, 2004 | 34.37 | 34.37 | 33.58 | 33.62 | 2,775,500 | -0.63(-1.84%) |
Dec 06, 2004 | 34.30 | 34.47 | 34.25 | 34.25 | 2,546,600 | -0.23(-0.67%) |
Dec 03, 2004 | 34.41 | 34.78 | 34.14 | 34.48 | 3,530,100 | +0.12(+0.35%) |
Dec 02, 2004 | 34.27 | 34.66 | 34.27 | 34.36 | 2,410,900 | +0.01(+0.03%) |
Dec 01, 2004 | 33.95 | 34.45 | 33.89 | 34.35 | 2,830,700 | +0.38(+1.12%) |
Nov 30, 2004 | 33.41 | 33.99 | 33.37 | 33.97 | 3,275,300 | +0.51(+1.52%) |
Nov 29, 2004 | 33.90 | 34.00 | 33.31 | 33.46 | 2,789,900 | -0.40(-1.18%) |
Nov 26, 2004 | 33.77 | 34.09 | 33.77 | 33.86 | 786,500 | -925.16(-96.47%) |
Nov 24, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 105,089,200 | +19.03(+2.02%) |
Nov 23, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 103,098,000 | +906.00(+2665.48%) |
Nov 22, 2004 | 33.81 | 34.08 | 33.47 | 33.99 | 2,592,900 | +0.28(+0.83%) |
Nov 19, 2004 | 34.22 | 34.25 | 33.60 | 33.71 | 1,664,900 | -0.44(-1.29%) |
Nov 18, 2004 | 34.46 | 34.46 | 34.04 | 34.15 | 2,380,600 | -0.02(-0.06%) |
Nov 17, 2004 | 33.80 | 34.35 | 33.78 | 34.17 | 2,764,800 | +0.61(+1.82%) |
Nov 16, 2004 | 33.97 | 33.98 | 33.33 | 33.56 | 3,602,900 | -0.41(-1.21%) |
Nov 15, 2004 | 34.25 | 34.35 | 33.87 | 33.97 | 2,629,300 | -0.50(-1.45%) |
Nov 12, 2004 | 34.39 | 34.47 | 34.08 | 34.47 | 3,110,100 | +0.38(+1.11%) |
Nov 11, 2004 | 33.70 | 34.27 | 33.62 | 34.09 | 3,747,100 | +0.56(+1.67%) |
Nov 10, 2004 | 33.77 | 33.78 | 33.49 | 33.53 | 3,657,600 | -0.18(-0.53%) |
Nov 09, 2004 | 32.40 | 33.76 | 32.40 | 33.71 | 2,934,500 | +0.48(+1.44%) |
Nov 08, 2004 | 33.35 | 33.43 | 33.20 | 33.23 | 2,157,200 | -0.12(-0.36%) |
Nov 05, 2004 | 33.27 | 33.50 | 33.01 | 33.35 | 3,088,900 | +0.13(+0.39%) |
Nov 04, 2004 | 32.74 | 33.25 | 32.62 | 33.22 | 4,018,400 | +0.48(+1.47%) |
Nov 03, 2004 | 33.06 | 33.33 | 32.59 | 32.74 | 5,019,700 | +0.02(+0.06%) |
Nov 02, 2004 | 32.00 | 33.01 | 31.97 | 32.72 | 7,222,600 | +1.02(+3.22%) |
Nov 01, 2004 | 31.25 | 31.74 | 30.85 | 31.70 | 6,896,000 | +0.55(+1.77%) |
Oct 29, 2004 | 31.11 | 31.44 | 30.99 | 31.15 | 4,249,300 | +0.10(+0.32%) |
Oct 28, 2004 | 31.03 | 31.40 | 30.92 | 31.05 | 3,574,700 | -0.21(-0.67%) |
Oct 27, 2004 | 30.44 | 31.49 | 30.43 | 31.26 | 4,176,200 | +0.65(+2.12%) |
Oct 26, 2004 | 30.13 | 30.63 | 30.08 | 30.61 | 3,023,000 | +0.48(+1.59%) |
Oct 25, 2004 | 29.80 | 30.29 | 29.69 | 30.13 | 2,236,300 | +0.20(+0.67%) |
Oct 22, 2004 | 30.23 | 30.32 | 29.86 | 29.93 | 2,928,300 | -0.31(-1.03%) |
Oct 21, 2004 | 29.85 | 30.42 | 29.74 | 30.24 | 3,840,000 | +0.46(+1.54%) |
Oct 20, 2004 | 29.98 | 30.14 | 29.65 | 29.78 | 4,105,800 | -0.26(-0.87%) |
Oct 19, 2004 | 30.11 | 30.49 | 29.81 | 30.04 | 3,194,000 | -0.16(-0.53%) |
Oct 18, 2004 | 30.32 | 30.37 | 30.04 | 30.20 | 4,525,900 | -0.32(-1.05%) |
Oct 15, 2004 | 30.48 | 30.70 | 30.32 | 30.52 | 2,608,900 | +0.22(+0.73%) |
Oct 14, 2004 | 30.43 | 30.54 | 30.29 | 30.30 | 1,794,200 | -0.02(-0.07%) |
Oct 13, 2004 | 30.98 | 31.14 | 30.29 | 30.32 | 3,605,100 | -0.47(-1.53%) |
Oct 12, 2004 | 30.33 | 30.88 | 30.33 | 30.79 | 2,137,300 | +0.13(+0.42%) |
Oct 11, 2004 | 30.53 | 30.98 | 30.53 | 30.66 | 1,533,700 | +0.02(+0.07%) |
Oct 08, 2004 | 30.82 | 31.14 | 30.45 | 30.64 | 1,868,900 | -0.18(-0.58%) |
Oct 07, 2004 | 30.50 | 31.15 | 29.97 | 30.82 | 2,870,300 | -0.43(-1.38%) |
Oct 06, 2004 | 31.13 | 31.33 | 30.90 | 31.25 | 3,181,100 | +0.09(+0.29%) |
Oct 05, 2004 | 31.30 | 31.50 | 31.03 | 31.16 | 3,872,000 | -0.38(-1.20%) |
Oct 04, 2004 | 31.75 | 31.84 | 31.40 | 31.54 | 3,220,200 | +0.07(+0.22%) |
Oct 01, 2004 | 30.80 | 31.58 | 30.77 | 31.47 | 4,581,000 | +0.81(+2.64%) |
Sep 30, 2004 | 30.49 | 30.79 | 30.15 | 30.66 | 5,449,300 | +0.27(+0.89%) |
Sep 29, 2004 | 29.90 | 30.52 | 29.79 | 30.39 | 5,288,500 | +0.49(+1.64%) |
Sep 28, 2004 | 29.75 | 30.01 | 29.50 | 29.90 | 3,686,000 | +0.24(+0.81%) |
Sep 27, 2004 | 29.97 | 30.09 | 29.56 | 29.66 | 3,655,700 | -0.55(-1.82%) |
Sep 24, 2004 | 30.15 | 30.42 | 30.03 | 30.21 | 2,474,400 | +0.08(+0.27%) |
Sep 23, 2004 | 30.35 | 30.45 | 29.93 | 30.13 | 3,233,600 | -0.21(-0.69%) |
Sep 22, 2004 | 31.11 | 31.11 | 30.17 | 30.34 | 5,064,800 | -0.76(-2.44%) |
Sep 21, 2004 | 31.20 | 31.25 | 30.80 | 31.10 | 3,601,700 | -0.08(-0.26%) |
Sep 20, 2004 | 31.00 | 31.20 | 30.51 | 31.18 | 3,189,500 | +0.48(+1.56%) |
Sep 17, 2004 | 30.74 | 30.82 | 30.51 | 30.70 | 3,200,800 | -0.01(-0.03%) |
Sep 16, 2004 | 30.60 | 30.92 | 30.56 | 30.71 | 2,464,700 | +0.07(+0.23%) |
Sep 15, 2004 | 31.00 | 31.04 | 30.60 | 30.64 | 4,553,200 | -0.51(-1.64%) |
Sep 14, 2004 | 30.52 | 31.15 | 30.52 | 31.15 | 4,864,700 | +0.46(+1.50%) |
Sep 13, 2004 | 30.50 | 31.08 | 30.40 | 30.69 | 4,834,200 | +0.19(+0.62%) |
Sep 10, 2004 | 30.65 | 30.76 | 30.49 | 30.50 | 4,536,800 | -0.23(-0.75%) |
Sep 09, 2004 | 30.87 | 31.10 | 30.50 | 30.73 | 5,766,000 | -0.14(-0.45%) |
Sep 08, 2004 | 30.95 | 31.33 | 30.87 | 30.87 | 6,687,200 | -0.23(-0.74%) |
Sep 07, 2004 | 31.70 | 31.80 | 30.91 | 31.10 | 6,317,300 | -0.46(-1.46%) |
Sep 03, 2004 | 31.80 | 31.85 | 31.43 | 31.56 | 2,107,700 | -0.24(-0.75%) |
Sep 02, 2004 | 31.41 | 31.92 | 31.32 | 31.80 | 3,375,400 | +0.35(+1.11%) |
Sep 01, 2004 | 31.38 | 31.65 | 31.11 | 31.45 | 3,675,900 | +0.13(+0.42%) |
Aug 31, 2004 | 31.42 | 31.52 | 31.14 | 31.32 | 2,880,500 | -0.08(-0.25%) |
Aug 30, 2004 | 31.72 | 31.84 | 31.38 | 31.40 | 1,900,600 | -0.44(-1.38%) |
Aug 27, 2004 | 31.96 | 32.01 | 31.61 | 31.84 | 2,347,900 | -0.12(-0.38%) |
Aug 26, 2004 | 31.80 | 32.21 | 31.78 | 31.96 | 3,054,200 | +0.13(+0.41%) |
Aug 25, 2004 | 31.24 | 31.95 | 31.14 | 31.83 | 3,012,700 | +0.56(+1.79%) |
Aug 24, 2004 | 31.36 | 31.64 | 31.15 | 31.27 | 3,449,700 | -0.02(-0.06%) |
Aug 23, 2004 | 31.20 | 31.55 | 31.20 | 31.29 | 3,064,800 | +0.00(+0.00%) |
Aug 20, 2004 | 30.80 | 31.43 | 30.78 | 31.29 | 2,671,000 | +0.41(+1.33%) |
Aug 19, 2004 | 31.06 | 31.20 | 30.75 | 30.88 | 3,617,300 | -721.07(-95.89%) |
Aug 17, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | +0.00(+0.00%) |
Aug 16, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | -3.97(-0.53%) |
Aug 13, 2004 | 753.87 | 756.88 | 752.74 | 755.92 | 63,221,300 | -2.26(-0.30%) |
Aug 12, 2004 | 762.67 | 762.67 | 755.18 | 758.18 | 40,994,000 | -5.77(-0.76%) |
Aug 11, 2004 | 754.41 | 763.95 | 754.41 | 763.95 | 73,468,400 | +11.50(+1.53%) |
Aug 10, 2004 | 750.19 | 752.44 | 748.72 | 752.44 | 156,913,408 | +2.40(+0.32%) |
Aug 09, 2004 | 749.54 | 750.96 | 745.65 | 750.04 | 149,605,200 | -3.89(-0.52%) |
Aug 06, 2004 | 759.46 | 759.46 | 750.40 | 753.93 | 112,955,296 | -8.08(-1.06%) |
Aug 05, 2004 | 757.96 | 762.01 | 756.28 | 762.01 | 137,537,696 | +3.71(+0.49%) |
Aug 04, 2004 | 753.96 | 758.30 | 752.79 | 758.30 | 116,428,096 | +1.01(+0.13%) |
Aug 03, 2004 | 750.83 | 757.29 | 750.33 | 757.29 | 66,567,900 | +7.84(+1.05%) |
Aug 02, 2004 | 755.14 | 755.53 | 747.32 | 749.46 | 30,561,300 | -7.52(-0.99%) |
Jul 30, 2004 | 761.69 | 763.32 | 754.52 | 756.98 | 87,356,704 | -3.99(-0.52%) |
Jul 29, 2004 | 760.40 | 761.12 | 753.92 | 760.97 | 137,301,296 | +0.77(+0.10%) |
Jul 28, 2004 | 760.05 | 760.87 | 756.16 | 760.20 | 78,292,304 | +0.92(+0.12%) |
Jul 27, 2004 | 759.41 | 762.07 | 755.25 | 759.28 | 86,618,496 | -2.52(-0.33%) |
Jul 26, 2004 | 762.53 | 762.53 | 749.01 | 761.80 | 137,517,600 | -4.56(-0.60%) |
Jul 23, 2004 | 761.09 | 766.37 | 757.61 | 766.37 | 149,262,704 | +4.85(+0.64%) |
Jul 22, 2004 | 755.05 | 761.52 | 753.65 | 761.52 | 169,473,792 | +0.28(+0.04%) |
Jul 21, 2004 | 758.36 | 762.54 | 755.66 | 761.24 | 139,390,896 | +4.57(+0.60%) |
Jul 20, 2004 | 752.15 | 756.67 | 750.84 | 756.67 | 115,345,800 | +2.39(+0.32%) |
Jul 19, 2004 | 754.78 | 755.68 | 749.09 | 754.27 | 195,671,904 | -1.82(-0.24%) |
Jul 16, 2004 | 743.34 | 756.10 | 743.34 | 756.10 | 109,837,696 | +10.75(+1.44%) |
Jul 15, 2004 | 743.52 | 746.71 | 735.43 | 745.34 | 158,017,104 | +1.02(+0.14%) |
Jul 14, 2004 | 753.68 | 753.76 | 738.35 | 744.32 | 188,640,400 | -12.27(-1.62%) |
Jul 13, 2004 | 754.92 | 757.93 | 750.95 | 756.58 | 165,563,696 | -0.99(-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 | 199,024,304 | +1.40(+0.18%) |
Jul 08, 2004 | 771.19 | 772.35 | 757.41 | 759.74 | 44,820,700 | -11.92(-1.54%) |
Jul 07, 2004 | 762.17 | 771.66 | 757.28 | 771.66 | 89,530,200 | +3.41(+0.44%) |
Jul 06, 2004 | 757.89 | 769.07 | 757.89 | 768.25 | 127,861,296 | +23.23(+3.12%) |
Jul 05, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +0.00(+0.00%) |
Jul 02, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +15.22(+2.09%) |
Jul 01, 2004 | 728.22 | 729.81 | 722.75 | 729.81 | 97,927,200 | -2.59(-0.35%) |
Jun 30, 2004 | 723.64 | 732.40 | 723.62 | 732.40 | 58,718,400 | +10.11(+1.40%) |
Jun 29, 2004 | 718.54 | 722.29 | 714.44 | 722.29 | 71,585,400 | +1.75(+0.24%) |
Jun 28, 2004 | 718.73 | 720.54 | 712.34 | 720.54 | 44,248,900 | +0.31(+0.04%) |
Jun 25, 2004 | 707.88 | 720.23 | 707.80 | 720.23 | 60,248,200 | +10.88(+1.53%) |
Jun 24, 2004 | 703.40 | 709.35 | 698.77 | 709.35 | 105,042,496 | +9.60(+1.37%) |
Jun 23, 2004 | 692.02 | 699.76 | 692.02 | 699.76 | 89,097,904 | +8.66(+1.25%) |
Jun 22, 2004 | 688.66 | 691.09 | 683.92 | 691.09 | 34,874,900 | +1.48(+0.21%) |
Jun 21, 2004 | 694.56 | 696.17 | 686.14 | 689.62 | 44,208,700 | -3.10(-0.45%) |
Jun 18, 2004 | 697.01 | 697.48 | 687.48 | 692.72 | 39,411,700 | -7.42(-1.06%) |
Jun 17, 2004 | 706.70 | 706.70 | 695.40 | 700.14 | 38,545,500 | -7.75(-1.09%) |
Jun 16, 2004 | 710.62 | 711.21 | 704.16 | 707.89 | 54,325,700 | +0.48(+0.07%) |
Jun 15, 2004 | 696.13 | 707.41 | 692.87 | 707.41 | 78,267,904 | +11.07(+1.59%) |
Jun 14, 2004 | 702.49 | 702.49 | 692.40 | 696.34 | 82,584,304 | -7.79(-1.11%) |
Jun 11, 2004 | 706.34 | 706.64 | 700.42 | 704.12 | 50,344,200 | -2.72(-0.38%) |
Jun 10, 2004 | 706.48 | 708.44 | 701.75 | 706.84 | 107,117,800 | -2.91(-0.41%) |
Jun 09, 2004 | 704.05 | 710.05 | 703.33 | 709.75 | 81,297,296 | +6.17(+0.88%) |
Jun 08, 2004 | 705.78 | 707.04 | 702.18 | 703.58 | 83,889,504 | +2.79(+0.40%) |
Jun 07, 2004 | 704.33 | 706.92 | 696.68 | 700.78 | 98,043,904 | +2.85(+0.41%) |
Jun 04, 2004 | 707.93 | 707.93 | 689.54 | 697.94 | 117,226,000 | -33.26(-4.55%) |
Jun 01, 2004 | 731.51 | 731.51 | 727.50 | 731.20 | 42,429,600 | -1.31(-0.18%) |
May 31, 2004 | 731.88 | 732.52 | 722.55 | 732.52 | 37,209,400 | -1.47(-0.20%) |
May 28, 2004 | 731.02 | 734.59 | 728.49 | 733.99 | 106,595,200 | +5.68(+0.78%) |
May 27, 2004 | 722.39 | 728.31 | 722.39 | 728.31 | 44,229,200 | +10.31(+1.44%) |
May 26, 2004 | 724.93 | 725.77 | 716.33 | 718.00 | 84,480,096 | +0.87(+0.12%) |
May 25, 2004 | 727.18 | 727.18 | 707.71 | 717.13 | 97,752,304 | -15.45(-2.11%) |
May 24, 2004 | 726.51 | 732.58 | 726.51 | 732.58 | 64,879,200 | +7.65(+1.05%) |
May 21, 2004 | 712.81 | 730.05 | 712.35 | 724.93 | 102,988,600 | +48.78(+7.21%) |
May 18, 2004 | 672.96 | 683.26 | 667.03 | 676.15 | 61,064,600 | +7.68(+1.15%) |
May 17, 2004 | 718.58 | 718.58 | 665.96 | 668.48 | 70,496,096 | -54.23(-7.50%) |
May 14, 2004 | 738.60 | 738.60 | 716.16 | 722.71 | 135,121,296 | -16.43(-2.22%) |
May 13, 2004 | 738.47 | 746.73 | 733.37 | 739.14 | 134,486,496 | -5.15(-0.69%) |
May 12, 2004 | 723.50 | 744.41 | 723.50 | 744.29 | 125,089,696 | +26.03(+3.62%) |
May 11, 2004 | 698.56 | 718.26 | 698.56 | 718.26 | 97,860,896 | +11.04(+1.56%) |
May 10, 2004 | 733.71 | 733.71 | 703.88 | 707.22 | 79,932,896 | -36.42(-4.90%) |
May 07, 2004 | 741.62 | 748.65 | 737.68 | 743.64 | 68,217,600 | -2.48(-0.33%) |
May 06, 2004 | 757.50 | 757.50 | 744.79 | 746.12 | 41,222,500 | -11.97(-1.58%) |
May 05, 2004 | 781.23 | 781.52 | 755.11 | 758.08 | 85,976,096 | -21.52(-2.76%) |
May 04, 2004 | 785.40 | 786.38 | 775.71 | 779.60 | 77,647,000 | -22.36(-2.79%) |
Apr 29, 2004 | 813.00 | 813.00 | 796.21 | 801.97 | 112,986,096 | -15.97(-1.95%) |
Apr 28, 2004 | 818.36 | 819.08 | 813.40 | 817.93 | 98,133,104 | -0.23(-0.03%) |
Apr 27, 2004 | 813.52 | 818.16 | 811.71 | 818.16 | 52,020,800 | +6.41(+0.79%) |
Apr 26, 2004 | 812.87 | 814.58 | 807.01 | 811.75 | 74,439,000 | -3.70(-0.45%) |
Apr 23, 2004 | 807.23 | 815.44 | 807.23 | 815.44 | 101,189,000 | +11.02(+1.37%) |
Apr 22, 2004 | 810.96 | 810.96 | 801.05 | 804.43 | 46,345,100 | -9.78(-1.20%) |
Apr 21, 2004 | 810.35 | 824.51 | 809.35 | 814.20 | 41,252,700 | +3.34(+0.41%) |
Apr 20, 2004 | 785.22 | 810.86 | 785.22 | 810.86 | 89,988,200 | +26.02(+3.32%) |
Apr 19, 2004 | 776.63 | 784.84 | 775.79 | 784.84 | 76,524,496 | +8.27(+1.06%) |
Apr 16, 2004 | 774.12 | 776.64 | 771.30 | 776.57 | 108,137,296 | +3.59(+0.46%) |
Apr 15, 2004 | 773.33 | 773.40 | 767.87 | 772.99 | 93,134,304 | -5.00(-0.64%) |
Apr 14, 2004 | 771.27 | 777.99 | 769.08 | 777.99 | 65,393,700 | +6.25(+0.81%) |
Apr 13, 2004 | 769.68 | 773.88 | 768.64 | 771.74 | 81,510,800 | +3.93(+0.51%) |
Apr 12, 2004 | 777.76 | 777.76 | 762.11 | 767.81 | 80,803,296 | -11.80(-1.51%) |
Apr 08, 2004 | 774.45 | 782.03 | 772.21 | 779.62 | 24,304,300 | +5.22(+0.67%) |
Apr 07, 2004 | 771.74 | 779.61 | 769.53 | 774.40 | 52,126,600 | +2.85(+0.37%) |
Apr 06, 2004 | 757.04 | 771.72 | 757.04 | 771.55 | 40,887,200 | +33.89(+4.59%) |
Apr 02, 2004 | 735.68 | 737.65 | 729.77 | 737.65 | 70,820,304 | +1.98(+0.27%) |