Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.75 | 35.00 | 34.25 | 34.45 | 2,845,048 | -0.43(-1.23%) |
Jun 29, 2005 | 34.69 | 35.15 | 34.04 | 34.88 | 4,550,810 | +0.52(+1.51%) |
Jun 28, 2005 | 34.00 | 34.61 | 33.83 | 34.36 | 2,528,115 | +0.37(+1.09%) |
Jun 27, 2005 | 34.11 | 34.28 | 33.82 | 33.99 | 3,715,701 | -0.09(-0.26%) |
Jun 24, 2005 | 34.29 | 34.36 | 33.77 | 34.08 | 5,146,769 | -0.11(-0.32%) |
Jun 23, 2005 | 34.91 | 35.10 | 33.96 | 34.19 | 5,216,699 | -0.70(-2.01%) |
Jun 22, 2005 | 35.42 | 35.42 | 34.69 | 34.89 | 3,627,720 | -0.36(-1.02%) |
Jun 21, 2005 | 35.50 | 35.77 | 35.00 | 35.25 | 2,988,298 | -0.15(-0.42%) |
Jun 20, 2005 | 35.81 | 36.31 | 35.40 | 35.40 | 3,105,591 | -0.54(-1.50%) |
Jun 17, 2005 | 35.96 | 36.00 | 35.33 | 35.94 | 7,165,290 | -0.31(-0.86%) |
Jun 16, 2005 | 35.40 | 36.25 | 35.20 | 36.25 | 6,214,302 | +1.22(+3.48%) |
Jun 15, 2005 | 35.10 | 35.35 | 34.57 | 35.03 | 3,695,574 | +0.27(+0.78%) |
Jun 14, 2005 | 34.75 | 35.07 | 34.25 | 34.76 | 4,574,384 | -0.03(-0.09%) |
Jun 13, 2005 | 34.80 | 35.11 | 34.45 | 34.79 | 3,831,760 | -0.22(-0.63%) |
Jun 10, 2005 | 35.48 | 35.63 | 34.64 | 35.01 | 3,897,357 | -0.12(-0.34%) |
Jun 09, 2005 | 33.74 | 36.40 | 33.63 | 35.13 | 15,950,730 | +1.78(+5.34%) |
Jun 08, 2005 | 34.54 | 34.64 | 33.18 | 33.35 | 13,952,180 | -1.72(-4.90%) |
Jun 07, 2005 | 35.79 | 35.79 | 35.00 | 35.07 | 4,023,697 | -0.30(-0.85%) |
Jun 06, 2005 | 36.45 | 36.66 | 34.90 | 35.37 | 6,874,961 | -1.03(-2.83%) |
Jun 03, 2005 | 37.24 | 37.76 | 36.14 | 36.40 | 8,134,419 | -1.67(-4.39%) |
Jun 02, 2005 | 38.27 | 38.50 | 37.70 | 38.07 | 10,922,783 | -1.70(-4.27%) |
Jun 01, 2005 | 39.41 | 40.02 | 39.20 | 39.77 | 3,786,202 | +0.67(+1.71%) |
May 31, 2005 | 39.35 | 39.80 | 38.74 | 39.10 | 3,120,465 | -0.54(-1.36%) |
May 27, 2005 | 39.39 | 39.65 | 38.91 | 39.64 | 2,095,189 | +0.30(+0.76%) |
May 26, 2005 | 38.68 | 39.52 | 38.31 | 39.34 | 6,989,226 | +1.35(+3.55%) |
May 25, 2005 | 38.30 | 38.36 | 37.69 | 37.99 | 2,522,885 | -0.36(-0.94%) |
May 24, 2005 | 38.99 | 39.13 | 38.10 | 38.35 | 3,029,000 | -0.76(-1.94%) |
May 23, 2005 | 38.54 | 39.18 | 38.52 | 39.11 | 2,925,240 | +0.05(+0.13%) |
May 20, 2005 | 39.94 | 39.98 | 38.66 | 39.06 | 5,208,128 | -0.89(-2.23%) |
May 19, 2005 | 39.18 | 39.95 | 38.79 | 39.95 | 3,038,924 | +0.69(+1.76%) |
May 18, 2005 | 38.77 | 39.51 | 38.45 | 39.26 | 3,282,500 | +0.61(+1.58%) |
May 17, 2005 | 38.44 | 38.83 | 38.28 | 38.65 | 3,315,395 | +0.10(+0.26%) |
May 16, 2005 | 38.90 | 39.10 | 38.21 | 38.55 | 2,332,326 | -0.35(-0.90%) |
May 13, 2005 | 39.37 | 39.62 | 38.52 | 38.90 | 4,721,025 | -0.44(-1.12%) |
May 12, 2005 | 38.74 | 39.50 | 38.43 | 39.34 | 5,162,419 | +0.57(+1.47%) |
May 11, 2005 | 39.02 | 39.19 | 38.01 | 38.77 | 4,276,603 | -0.14(-0.36%) |
May 10, 2005 | 38.52 | 39.45 | 38.28 | 38.91 | 4,347,514 | +0.21(+0.54%) |
May 09, 2005 | 38.61 | 38.87 | 38.16 | 38.70 | 3,033,765 | +0.25(+0.65%) |
May 06, 2005 | 38.89 | 39.02 | 38.33 | 38.45 | 2,676,925 | -0.07(-0.18%) |
May 05, 2005 | 38.60 | 38.76 | 38.00 | 38.52 | 3,204,174 | -0.20(-0.52%) |
May 04, 2005 | 38.34 | 39.11 | 38.25 | 38.72 | 5,194,837 | +1.00(+2.65%) |
May 03, 2005 | 37.47 | 37.97 | 37.37 | 37.72 | 5,849,407 | +0.40(+1.07%) |
May 02, 2005 | 36.38 | 37.62 | 36.38 | 37.32 | 5,051,714 | +1.08(+2.98%) |
Apr 29, 2005 | 36.15 | 36.49 | 35.50 | 36.24 | 3,499,895 | +0.26(+0.72%) |
Apr 28, 2005 | 36.41 | 37.31 | 35.98 | 35.98 | 6,826,228 | +0.14(+0.39%) |
Apr 27, 2005 | 36.30 | 36.45 | 35.60 | 35.84 | 3,544,388 | -0.37(-1.02%) |
Apr 26, 2005 | 35.42 | 36.85 | 35.27 | 36.21 | 4,514,185 | +0.86(+2.43%) |
Apr 25, 2005 | 35.70 | 35.70 | 35.00 | 35.35 | 2,606,480 | -0.03(-0.08%) |
Apr 22, 2005 | 35.21 | 36.36 | 35.19 | 35.38 | 3,298,316 | -0.04(-0.11%) |
Apr 21, 2005 | 35.26 | 35.55 | 34.92 | 35.42 | 2,711,925 | +0.62(+1.78%) |
Apr 20, 2005 | 35.42 | 35.73 | 34.75 | 34.80 | 3,898,609 | -0.67(-1.89%) |
Apr 19, 2005 | 35.81 | 36.12 | 35.26 | 35.47 | 3,575,961 | -0.26(-0.73%) |
Apr 18, 2005 | 35.80 | 36.12 | 35.60 | 35.73 | 3,020,317 | -0.06(-0.17%) |
Apr 15, 2005 | 35.66 | 36.48 | 35.52 | 35.79 | 5,536,888 | -0.25(-0.69%) |
Apr 14, 2005 | 36.67 | 36.84 | 35.84 | 36.04 | 3,399,701 | -0.41(-1.12%) |
Apr 13, 2005 | 36.90 | 37.09 | 36.27 | 36.45 | 6,033,729 | -0.25(-0.68%) |
Apr 12, 2005 | 35.78 | 36.70 | 35.70 | 36.70 | 4,689,195 | +0.95(+2.66%) |
Apr 11, 2005 | 35.90 | 36.79 | 35.46 | 35.75 | 4,450,622 | -0.33(-0.91%) |
Apr 08, 2005 | 36.59 | 36.68 | 35.95 | 36.08 | 3,276,982 | -0.45(-1.23%) |
Apr 07, 2005 | 35.50 | 36.80 | 35.47 | 36.53 | 6,949,640 | +1.13(+3.19%) |
Apr 06, 2005 | 35.50 | 35.79 | 34.88 | 35.40 | 7,843,293 | +0.63(+1.81%) |
Apr 05, 2005 | 34.83 | 35.09 | 34.34 | 34.77 | 4,193,842 | +0.16(+0.46%) |
Apr 04, 2005 | 34.68 | 35.01 | 34.21 | 34.61 | 5,360,289 | -0.13(-0.37%) |
Apr 01, 2005 | 34.67 | 35.34 | 34.21 | 34.74 | 12,637,852 | +0.23(+0.67%) |
Mar 31, 2005 | 34.59 | 35.13 | 33.85 | 34.51 | 41,080,668 | -3.84(-10.01%) |
Mar 30, 2005 | 37.91 | 38.50 | 37.67 | 38.35 | 4,104,300 | +0.66(+1.75%) |
Mar 29, 2005 | 38.10 | 38.70 | 37.45 | 37.69 | 5,129,890 | -0.41(-1.08%) |
Mar 28, 2005 | 39.00 | 39.26 | 38.10 | 38.10 | 3,711,141 | -0.70(-1.80%) |
Mar 24, 2005 | 38.65 | 39.34 | 38.40 | 38.80 | 4,592,340 | +0.70(+1.84%) |
Mar 23, 2005 | 38.02 | 38.71 | 38.02 | 38.10 | 3,633,481 | +0.00(+0.00%) |
Mar 22, 2005 | 38.37 | 38.50 | 37.93 | 38.10 | 7,341,616 | -0.17(-0.44%) |
Mar 21, 2005 | 37.99 | 38.65 | 37.98 | 38.27 | 3,715,661 | +0.01(+0.03%) |
Mar 18, 2005 | 38.28 | 38.61 | 37.74 | 38.26 | 5,885,479 | +0.10(+0.26%) |
Mar 17, 2005 | 37.47 | 38.89 | 37.47 | 38.16 | 10,857,691 | +0.97(+2.61%) |
Mar 16, 2005 | 38.02 | 39.03 | 34.30 | 37.19 | 29,895,520 | -0.88(-2.31%) |
Mar 15, 2005 | 39.42 | 39.90 | 38.07 | 38.07 | 7,265,105 | -1.34(-3.40%) |
Mar 14, 2005 | 38.32 | 39.54 | 38.05 | 39.41 | 6,362,475 | +1.38(+3.63%) |
Mar 11, 2005 | 38.80 | 39.19 | 38.00 | 38.03 | 5,536,238 | -0.58(-1.50%) |
Mar 10, 2005 | 39.40 | 39.86 | 37.94 | 38.61 | 10,670,456 | -0.70(-1.78%) |
Mar 09, 2005 | 38.50 | 39.66 | 38.33 | 39.31 | 12,760,748 | +0.96(+2.50%) |
Mar 08, 2005 | 37.70 | 38.55 | 37.18 | 38.35 | 14,037,276 | +0.76(+2.02%) |
Mar 07, 2005 | 38.11 | 38.26 | 37.50 | 37.59 | 10,664,261 | +0.06(+0.16%) |
Mar 04, 2005 | 38.47 | 38.52 | 37.45 | 37.53 | 24,063,616 | -1.80(-4.58%) |
Mar 03, 2005 | 41.48 | 41.56 | 38.80 | 39.33 | 21,444,106 | -1.55(-3.79%) |
Mar 02, 2005 | 41.73 | 42.25 | 40.74 | 40.88 | 24,569,674 | -0.38(-0.92%) |
Mar 01, 2005 | 40.00 | 41.48 | 39.12 | 41.26 | 52,544,848 | +2.61(+6.75%) |
Feb 28, 2005 | 37.79 | 41.56 | 35.86 | 38.65 | 118,301,624 | -28.63(-42.55%) |
Feb 25, 2005 | 66.45 | 67.39 | 66.04 | 67.28 | 1,977,500 | +0.60(+0.90%) |
Feb 24, 2005 | 65.09 | 66.77 | 64.13 | 66.68 | 3,896,137 | +1.10(+1.68%) |
Feb 23, 2005 | 65.73 | 66.07 | 65.09 | 65.58 | 1,736,703 | +0.24(+0.37%) |
Feb 22, 2005 | 67.06 | 67.50 | 65.33 | 65.34 | 3,082,303 | -1.63(-2.43%) |
Feb 18, 2005 | 67.55 | 67.60 | 66.85 | 66.97 | 2,614,908 | -0.60(-0.89%) |
Feb 17, 2005 | 68.70 | 70.00 | 67.50 | 67.57 | 7,422,040 | +0.28(+0.42%) |
Feb 16, 2005 | 66.85 | 67.50 | 66.26 | 67.29 | 1,876,943 | +0.25(+0.37%) |
Feb 15, 2005 | 67.00 | 68.00 | 66.30 | 67.04 | 2,866,369 | +0.05(+0.07%) |
Feb 14, 2005 | 66.60 | 67.08 | 66.40 | 66.99 | 1,834,240 | +0.29(+0.43%) |
Feb 11, 2005 | 65.99 | 67.31 | 65.45 | 66.70 | 2,956,592 | +0.78(+1.18%) |
Feb 10, 2005 | 65.23 | 66.10 | 64.99 | 65.92 | 2,527,311 | +0.89(+1.37%) |
Feb 09, 2005 | 66.51 | 66.81 | 65.02 | 65.03 | 3,386,370 | -1.20(-1.81%) |
Feb 08, 2005 | 67.63 | 67.70 | 65.76 | 66.23 | 4,683,714 | +0.08(+0.12%) |
Feb 07, 2005 | 67.00 | 67.01 | 65.75 | 66.15 | 3,413,387 | -0.80(-1.19%) |
Feb 04, 2005 | 64.87 | 66.99 | 64.87 | 66.95 | 3,573,544 | +1.77(+2.72%) |
Feb 03, 2005 | 65.71 | 65.90 | 64.76 | 65.18 | 2,000,747 | -0.32(-0.49%) |
Feb 02, 2005 | 65.08 | 65.90 | 64.53 | 65.50 | 2,983,981 | +0.78(+1.21%) |
Feb 01, 2005 | 64.78 | 65.35 | 64.21 | 64.72 | 2,313,623 | -0.24(-0.37%) |
Jan 31, 2005 | 63.50 | 65.35 | 63.34 | 64.96 | 4,198,210 | +2.76(+4.44%) |
Jan 28, 2005 | 63.40 | 63.71 | 61.27 | 62.20 | 4,691,818 | -1.49(-2.34%) |
Jan 27, 2005 | 63.53 | 64.72 | 62.94 | 63.69 | 3,866,835 | +0.22(+0.35%) |
Jan 26, 2005 | 63.33 | 64.31 | 63.00 | 63.47 | 3,666,464 | +0.39(+0.62%) |
Jan 25, 2005 | 63.40 | 64.34 | 62.32 | 63.08 | 3,217,886 | +0.08(+0.13%) |
Jan 24, 2005 | 64.95 | 64.95 | 61.76 | 63.00 | 4,922,322 | -1.83(-2.82%) |
Jan 21, 2005 | 65.00 | 65.54 | 64.17 | 64.83 | 5,277,312 | +0.00(+0.00%) |
Jan 20, 2005 | 66.93 | 67.82 | 64.65 | 64.83 | 6,126,374 | -2.10(-3.14%) |
Jan 19, 2005 | 67.63 | 68.19 | 66.81 | 66.93 | 2,919,004 | -0.87(-1.28%) |
Jan 18, 2005 | 65.97 | 68.39 | 65.94 | 67.80 | 3,958,124 | +1.22(+1.83%) |
Jan 14, 2005 | 64.95 | 66.67 | 64.62 | 66.58 | 3,153,331 | +1.71(+2.64%) |
Jan 13, 2005 | 66.93 | 67.11 | 64.76 | 64.87 | 3,596,267 | -2.24(-3.34%) |
Jan 12, 2005 | 65.96 | 67.11 | 65.93 | 67.11 | 3,536,348 | +1.31(+1.99%) |
Jan 11, 2005 | 66.11 | 66.65 | 65.56 | 65.80 | 2,948,442 | -1.02(-1.53%) |
Jan 10, 2005 | 65.70 | 67.54 | 65.70 | 66.82 | 4,435,009 | +0.73(+1.10%) |
Jan 07, 2005 | 66.23 | 66.70 | 65.35 | 66.09 | 3,257,025 | +0.90(+1.38%) |
Jan 06, 2005 | 64.88 | 65.87 | 64.45 | 65.19 | 2,963,882 | +0.35(+0.54%) |
Jan 05, 2005 | 64.91 | 65.48 | 63.82 | 64.84 | 3,616,916 | +0.08(+0.12%) |
Jan 04, 2005 | 66.84 | 67.41 | 64.29 | 64.76 | 3,921,329 | -1.53(-2.31%) |
Jan 03, 2005 | 66.92 | 67.80 | 66.15 | 66.29 | 3,530,182 | -0.32(-0.48%) |
Dec 31, 2004 | 67.08 | 67.56 | 66.61 | 66.61 | 1,713,600 | -0.60(-0.89%) |
Dec 30, 2004 | 67.71 | 67.95 | 66.77 | 67.21 | 1,225,900 | -0.71(-1.05%) |
Dec 29, 2004 | 67.86 | 68.00 | 67.34 | 67.92 | 2,247,200 | +0.06(+0.09%) |
Dec 28, 2004 | 66.02 | 68.13 | 65.64 | 67.86 | 3,863,100 | +2.31(+3.52%) |
Dec 27, 2004 | 66.59 | 67.00 | 65.00 | 65.55 | 2,944,000 | -0.76(-1.15%) |
Dec 23, 2004 | 65.50 | 66.77 | 65.34 | 66.31 | 2,032,300 | +0.67(+1.02%) |
Dec 22, 2004 | 65.50 | 65.78 | 64.95 | 65.64 | 2,139,400 | -0.28(-0.42%) |
Dec 21, 2004 | 65.93 | 66.22 | 65.32 | 65.92 | 2,540,700 | +0.08(+0.12%) |
Dec 20, 2004 | 65.11 | 65.92 | 64.85 | 65.84 | 2,576,400 | +1.04(+1.60%) |
Dec 17, 2004 | 65.85 | 66.88 | 64.80 | 64.80 | 4,592,500 | -1.09(-1.65%) |
Dec 16, 2004 | 65.71 | 66.48 | 65.30 | 65.89 | 3,414,200 | +0.98(+1.51%) |
Dec 15, 2004 | 66.00 | 66.69 | 64.67 | 64.91 | 3,603,400 | -1.28(-1.93%) |
Dec 14, 2004 | 65.51 | 66.29 | 65.09 | 66.19 | 3,194,700 | -0.10(-0.15%) |
Dec 13, 2004 | 66.03 | 66.40 | 65.43 | 66.29 | 4,175,300 | +0.76(+1.16%) |
Dec 10, 2004 | 65.76 | 65.90 | 64.59 | 65.53 | 4,408,100 | -0.59(-0.89%) |
Dec 09, 2004 | 64.49 | 66.30 | 63.75 | 66.12 | 6,323,200 | +1.59(+2.46%) |
Dec 08, 2004 | 61.83 | 64.94 | 61.83 | 64.53 | 8,251,600 | +3.06(+4.98%) |
Dec 07, 2004 | 61.38 | 62.50 | 61.28 | 61.47 | 3,546,700 | +0.08(+0.13%) |
Dec 06, 2004 | 61.05 | 61.90 | 60.65 | 61.39 | 2,226,700 | -0.17(-0.28%) |
Dec 03, 2004 | 61.44 | 62.08 | 60.81 | 61.56 | 3,307,500 | -0.34(-0.55%) |
Dec 02, 2004 | 60.50 | 61.99 | 60.36 | 61.90 | 3,491,100 | +1.34(+2.21%) |
Dec 01, 2004 | 59.15 | 60.74 | 59.12 | 60.56 | 5,904,200 | +1.88(+3.20%) |
Nov 30, 2004 | 58.94 | 59.12 | 57.84 | 58.68 | 3,810,100 | -0.22(-0.37%) |
Nov 29, 2004 | 59.04 | 59.30 | 57.87 | 58.90 | 4,280,700 | +0.47(+0.80%) |
Nov 26, 2004 | 58.40 | 58.90 | 58.22 | 58.43 | 1,101,400 | -0.16(-0.27%) |
Nov 24, 2004 | 59.18 | 59.95 | 57.84 | 58.59 | 9,390,000 | +1.16(+2.02%) |
Nov 23, 2004 | 57.16 | 57.75 | 55.61 | 57.43 | 6,845,900 | +0.29(+0.51%) |
Nov 22, 2004 | 55.82 | 57.22 | 54.30 | 57.14 | 6,481,800 | +1.80(+3.25%) |
Nov 19, 2004 | 56.02 | 56.64 | 55.01 | 55.34 | 6,839,100 | -2.18(-3.79%) |
Nov 18, 2004 | 56.65 | 57.90 | 56.65 | 57.52 | 2,835,900 | +0.46(+0.81%) |
Nov 17, 2004 | 58.42 | 59.16 | 56.75 | 57.06 | 3,908,500 | -1.25(-2.14%) |
Nov 16, 2004 | 58.69 | 59.47 | 58.13 | 58.31 | 2,101,700 | -0.44(-0.75%) |
Nov 15, 2004 | 58.82 | 59.13 | 58.39 | 58.75 | 2,535,900 | -0.29(-0.49%) |
Nov 12, 2004 | 60.40 | 60.45 | 58.70 | 59.04 | 4,998,300 | -1.08(-1.80%) |
Nov 11, 2004 | 60.13 | 60.68 | 59.67 | 60.12 | 2,714,700 | +0.48(+0.80%) |
Nov 10, 2004 | 60.48 | 60.81 | 59.36 | 59.64 | 2,672,700 | -0.86(-1.42%) |
Nov 09, 2004 | 60.65 | 61.07 | 59.83 | 60.50 | 4,447,000 | +0.10(+0.17%) |
Nov 08, 2004 | 61.92 | 62.33 | 60.34 | 60.40 | 5,401,400 | -0.46(-0.76%) |
Nov 05, 2004 | 60.19 | 61.95 | 59.70 | 60.86 | 5,018,000 | +0.96(+1.60%) |
Nov 04, 2004 | 58.09 | 60.29 | 57.72 | 59.90 | 5,073,900 | -0.39(-0.65%) |
Nov 03, 2004 | 58.50 | 60.86 | 58.12 | 60.29 | 4,990,500 | +3.21(+5.62%) |
Nov 02, 2004 | 57.90 | 59.39 | 56.89 | 57.08 | 3,692,200 | -0.57(-0.99%) |
Nov 01, 2004 | 57.94 | 58.62 | 57.26 | 57.65 | 4,107,100 | -0.51(-0.88%) |
Oct 29, 2004 | 59.64 | 59.98 | 57.52 | 58.16 | 4,947,800 | -1.45(-2.43%) |
Oct 28, 2004 | 57.93 | 60.18 | 57.22 | 59.61 | 4,889,000 | +1.09(+1.86%) |
Oct 27, 2004 | 55.92 | 58.65 | 55.87 | 58.52 | 4,677,100 | +1.84(+3.25%) |
Oct 26, 2004 | 55.84 | 56.69 | 55.70 | 56.68 | 3,601,700 | +0.88(+1.58%) |
Oct 25, 2004 | 56.56 | 56.85 | 55.25 | 55.80 | 3,086,600 | -0.98(-1.73%) |
Oct 22, 2004 | 58.30 | 58.50 | 56.75 | 56.78 | 2,694,200 | -1.49(-2.56%) |
Oct 21, 2004 | 58.09 | 58.44 | 56.80 | 58.27 | 2,324,900 | +0.20(+0.34%) |
Oct 20, 2004 | 56.90 | 58.30 | 56.58 | 58.07 | 2,597,100 | +1.01(+1.77%) |
Oct 19, 2004 | 57.80 | 58.35 | 56.91 | 57.06 | 1,976,700 | -0.94(-1.62%) |
Oct 18, 2004 | 57.62 | 58.24 | 57.20 | 58.00 | 2,944,800 | -0.02(-0.03%) |
Oct 15, 2004 | 57.05 | 58.23 | 56.50 | 58.02 | 3,928,600 | +1.14(+2.00%) |
Oct 14, 2004 | 57.81 | 58.74 | 56.41 | 56.88 | 5,574,400 | -1.01(-1.74%) |
Oct 13, 2004 | 59.96 | 60.05 | 57.64 | 57.89 | 3,361,600 | -1.93(-3.23%) |
Oct 12, 2004 | 59.99 | 60.33 | 59.23 | 59.82 | 2,290,000 | -0.44(-0.73%) |
Oct 11, 2004 | 60.02 | 60.80 | 58.95 | 60.26 | 3,580,500 | +1.31(+2.22%) |
Oct 08, 2004 | 58.60 | 59.63 | 57.70 | 58.95 | 6,706,900 | -1.20(-2.00%) |
Oct 07, 2004 | 62.09 | 62.09 | 59.96 | 60.15 | 3,153,200 | -2.15(-3.45%) |
Oct 06, 2004 | 61.74 | 62.31 | 61.45 | 62.30 | 2,554,300 | +0.42(+0.68%) |
Oct 05, 2004 | 61.82 | 62.67 | 61.65 | 61.88 | 2,508,400 | -0.56(-0.90%) |
Oct 04, 2004 | 62.55 | 63.10 | 61.95 | 62.44 | 3,012,700 | -0.43(-0.68%) |
Oct 01, 2004 | 60.78 | 62.87 | 60.71 | 62.87 | 3,067,300 | +1.70(+2.78%) |
Sep 30, 2004 | 60.41 | 61.50 | 59.89 | 61.17 | 2,984,300 | +0.45(+0.74%) |
Sep 29, 2004 | 59.96 | 60.93 | 59.85 | 60.72 | 2,082,000 | +0.71(+1.18%) |
Sep 28, 2004 | 59.34 | 60.37 | 59.06 | 60.01 | 2,293,400 | +0.73(+1.23%) |
Sep 27, 2004 | 59.65 | 60.02 | 58.93 | 59.28 | 2,255,200 | -0.39(-0.65%) |
Sep 24, 2004 | 59.20 | 60.50 | 59.09 | 59.67 | 2,163,700 | +0.36(+0.61%) |
Sep 23, 2004 | 59.71 | 60.26 | 59.12 | 59.31 | 2,622,700 | -0.26(-0.44%) |
Sep 22, 2004 | 61.13 | 61.13 | 59.56 | 59.57 | 3,090,300 | -1.95(-3.17%) |
Sep 21, 2004 | 61.62 | 61.76 | 60.70 | 61.52 | 3,164,500 | -0.02(-0.03%) |
Sep 20, 2004 | 61.55 | 62.56 | 60.82 | 61.54 | 2,817,500 | -0.18(-0.29%) |
Sep 17, 2004 | 61.49 | 61.93 | 61.41 | 61.72 | 2,112,700 | +0.67(+1.10%) |
Sep 16, 2004 | 61.48 | 62.19 | 60.88 | 61.05 | 2,486,400 | -0.35(-0.57%) |
Sep 15, 2004 | 61.88 | 62.28 | 61.18 | 61.40 | 2,134,800 | -0.91(-1.46%) |
Sep 14, 2004 | 62.08 | 62.85 | 61.78 | 62.31 | 2,009,000 | +0.06(+0.10%) |
Sep 13, 2004 | 62.04 | 62.95 | 61.42 | 62.25 | 2,406,600 | +0.16(+0.26%) |
Sep 10, 2004 | 61.10 | 62.48 | 60.90 | 62.09 | 2,268,000 | +0.73(+1.19%) |
Sep 09, 2004 | 60.66 | 61.65 | 60.35 | 61.36 | 2,694,600 | +0.81(+1.34%) |
Sep 08, 2004 | 60.85 | 61.43 | 59.80 | 60.55 | 1,994,300 | -0.35(-0.57%) |
Sep 07, 2004 | 60.73 | 61.83 | 60.43 | 60.90 | 2,280,800 | +0.43(+0.71%) |
Sep 03, 2004 | 61.09 | 61.65 | 60.38 | 60.47 | 2,618,800 | -0.75(-1.23%) |
Sep 02, 2004 | 59.98 | 61.97 | 59.77 | 61.22 | 2,563,200 | +1.22(+2.03%) |
Sep 01, 2004 | 59.06 | 60.40 | 58.95 | 60.00 | 2,779,300 | +0.67(+1.13%) |
Aug 31, 2004 | 58.85 | 59.37 | 58.23 | 59.33 | 1,877,800 | +0.70(+1.19%) |
Aug 30, 2004 | 60.24 | 60.40 | 58.32 | 58.63 | 2,355,000 | -1.83(-3.03%) |
Aug 27, 2004 | 59.35 | 60.99 | 59.29 | 60.46 | 2,068,900 | +0.83(+1.39%) |
Aug 26, 2004 | 59.84 | 60.33 | 58.98 | 59.63 | 1,790,300 | -0.20(-0.33%) |
Aug 25, 2004 | 59.19 | 60.24 | 58.60 | 59.83 | 2,429,800 | +0.78(+1.32%) |
Aug 24, 2004 | 59.24 | 59.50 | 58.07 | 59.05 | 2,292,800 | +0.03(+0.05%) |
Aug 23, 2004 | 59.93 | 59.93 | 58.75 | 59.02 | 2,244,400 | -0.75(-1.25%) |
Aug 20, 2004 | 58.92 | 60.00 | 58.69 | 59.77 | 2,529,500 | +0.72(+1.22%) |
Aug 19, 2004 | 59.61 | 59.88 | 58.68 | 59.05 | 3,684,800 | -1.04(-1.73%) |
Aug 18, 2004 | 57.18 | 60.17 | 57.00 | 60.09 | 6,722,400 | +1.75(+3.00%) |
Aug 17, 2004 | 59.02 | 59.50 | 58.33 | 58.34 | 2,528,100 | -0.73(-1.24%) |
Aug 16, 2004 | 57.72 | 59.38 | 57.50 | 59.07 | 2,315,700 | +1.62(+2.82%) |
Aug 13, 2004 | 58.42 | 58.58 | 57.09 | 57.45 | 2,400,400 | -0.82(-1.41%) |
Aug 12, 2004 | 58.05 | 58.96 | 58.01 | 58.27 | 2,794,300 | +0.20(+0.34%) |
Aug 11, 2004 | 56.76 | 58.59 | 56.46 | 58.07 | 3,073,900 | +1.26(+2.22%) |
Aug 10, 2004 | 55.30 | 56.82 | 55.00 | 56.81 | 2,618,000 | +1.58(+2.86%) |
Aug 09, 2004 | 56.02 | 56.50 | 55.15 | 55.23 | 2,733,100 | -0.74(-1.32%) |
Aug 06, 2004 | 57.27 | 57.34 | 55.96 | 55.97 | 3,474,200 | -1.35(-2.36%) |
Aug 05, 2004 | 57.30 | 58.17 | 57.20 | 57.32 | 3,467,300 | -0.24(-0.42%) |
Aug 04, 2004 | 57.76 | 58.41 | 57.11 | 57.56 | 4,068,700 | -0.28(-0.48%) |
Aug 03, 2004 | 58.40 | 59.00 | 57.79 | 57.84 | 2,744,200 | -0.50(-0.86%) |
Aug 02, 2004 | 59.90 | 60.00 | 57.71 | 58.34 | 4,321,500 | -1.66(-2.77%) |
Jul 30, 2004 | 59.40 | 60.70 | 59.11 | 60.00 | 2,732,800 | +0.35(+0.59%) |
Jul 29, 2004 | 58.51 | 59.65 | 58.24 | 59.65 | 3,170,300 | +1.20(+2.05%) |
Jul 28, 2004 | 57.80 | 59.47 | 56.77 | 58.45 | 6,113,000 | +1.94(+3.43%) |
Jul 27, 2004 | 54.14 | 57.36 | 53.75 | 56.51 | 4,830,900 | +2.68(+4.98%) |
Jul 26, 2004 | 55.35 | 55.63 | 53.06 | 53.83 | 4,107,900 | -1.56(-2.82%) |
Jul 23, 2004 | 55.12 | 56.03 | 54.74 | 55.39 | 2,869,900 | -0.20(-0.36%) |
Jul 22, 2004 | 55.11 | 56.19 | 54.00 | 55.59 | 4,254,000 | +0.46(+0.83%) |
Jul 21, 2004 | 56.85 | 58.00 | 55.05 | 55.13 | 3,908,600 | -2.01(-3.52%) |
Jul 20, 2004 | 56.53 | 57.18 | 56.35 | 57.14 | 2,956,900 | +0.58(+1.03%) |
Jul 19, 2004 | 57.96 | 58.35 | 56.02 | 56.56 | 4,211,600 | -0.78(-1.36%) |
Jul 16, 2004 | 59.64 | 59.67 | 57.32 | 57.34 | 3,419,700 | -2.10(-3.53%) |
Jul 15, 2004 | 60.28 | 60.51 | 59.09 | 59.44 | 2,975,400 | -1.07(-1.77%) |
Jul 14, 2004 | 60.41 | 61.19 | 59.83 | 60.51 | 4,210,900 | -0.68(-1.11%) |
Jul 13, 2004 | 61.23 | 62.09 | 60.84 | 61.19 | 2,166,500 | -0.14(-0.23%) |
Jul 12, 2004 | 61.23 | 61.68 | 59.83 | 61.33 | 3,974,400 | -0.18(-0.29%) |
Jul 09, 2004 | 62.56 | 63.12 | 61.51 | 61.51 | 2,557,100 | -0.75(-1.20%) |
Jul 08, 2004 | 62.82 | 63.49 | 62.07 | 62.26 | 2,842,000 | -0.51(-0.81%) |
Jul 07, 2004 | 61.54 | 63.00 | 61.48 | 62.77 | 2,545,100 | +1.08(+1.75%) |
Jul 06, 2004 | 62.28 | 62.58 | 61.41 | 61.69 | 2,461,200 | -0.32(-0.52%) |
Jul 02, 2004 | 62.14 | 62.26 | 61.18 | 62.01 | 2,160,200 | +0.15(+0.24%) |