Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.82 | 43.82 | 43.36 | 43.65 | 6,332 | +0.39(+0.90%) |
Jun 29, 2005 | 43.06 | 44.02 | 43.06 | 43.26 | 12,541 | +0.21(+0.48%) |
Jun 28, 2005 | 40.89 | 43.19 | 40.89 | 43.06 | 34,389 | +1.77(+4.29%) |
Jun 27, 2005 | 40.77 | 41.44 | 40.77 | 41.29 | 5,788 | -0.17(-0.42%) |
Jun 24, 2005 | 40.70 | 41.46 | 40.67 | 41.46 | 71,531 | +0.25(+0.61%) |
Jun 23, 2005 | 41.81 | 41.81 | 41.21 | 41.21 | 5,163 | -0.22(-0.54%) |
Jun 22, 2005 | 41.58 | 41.58 | 41.03 | 41.43 | 7,474 | +0.41(+0.99%) |
Jun 21, 2005 | 40.60 | 41.22 | 40.60 | 41.03 | 14,970 | +0.37(+0.91%) |
Jun 20, 2005 | 41.81 | 41.81 | 40.64 | 40.66 | 23,995 | -0.88(-2.12%) |
Jun 17, 2005 | 41.46 | 41.54 | 41.24 | 41.54 | 31,861 | +0.08(+0.19%) |
Jun 16, 2005 | 41.86 | 41.86 | 41.26 | 41.46 | 30,223 | +0.16(+0.38%) |
Jun 15, 2005 | 41.87 | 41.87 | 41.24 | 41.30 | 15,105 | -0.19(-0.46%) |
Jun 14, 2005 | 41.49 | 41.97 | 41.46 | 41.49 | 11,804 | -0.47(-1.11%) |
Jun 13, 2005 | 42.12 | 42.12 | 41.70 | 41.96 | 11,284 | +0.29(+0.70%) |
Jun 10, 2005 | 41.65 | 41.76 | 41.52 | 41.67 | 3,859 | -0.05(-0.12%) |
Jun 09, 2005 | 42.64 | 42.64 | 41.63 | 41.72 | 9,571 | -0.46(-1.09%) |
Jun 08, 2005 | 42.11 | 42.31 | 42.04 | 42.18 | 17,542 | -0.36(-0.85%) |
Jun 07, 2005 | 42.66 | 42.86 | 42.42 | 42.54 | 13,427 | -0.15(-0.34%) |
Jun 06, 2005 | 42.28 | 42.90 | 42.09 | 42.69 | 16,275 | +0.91(+2.19%) |
Jun 03, 2005 | 41.83 | 42.13 | 41.61 | 41.77 | 16,459 | -0.43(-1.02%) |
Jun 02, 2005 | 42.15 | 42.24 | 41.97 | 42.20 | 6,111 | +0.26(+0.62%) |
Jun 01, 2005 | 41.83 | 42.32 | 41.83 | 41.94 | 9,221 | +0.05(+0.12%) |
May 31, 2005 | 42.71 | 42.71 | 41.89 | 41.89 | 22,444 | -0.26(-0.61%) |
May 27, 2005 | 42.19 | 42.37 | 41.99 | 42.15 | 9,685 | -0.03(-0.08%) |
May 26, 2005 | 42.63 | 42.63 | 41.82 | 42.19 | 10,123 | +0.09(+0.23%) |
May 25, 2005 | 42.64 | 42.76 | 41.73 | 42.09 | 26,307 | -0.23(-0.55%) |
May 24, 2005 | 41.81 | 42.56 | 41.81 | 42.32 | 12,735 | -0.28(-0.65%) |
May 23, 2005 | 43.65 | 43.72 | 42.22 | 42.60 | 20,965 | -0.41(-0.94%) |
May 20, 2005 | 43.04 | 43.61 | 42.77 | 43.01 | 30,105 | -0.73(-1.66%) |
May 19, 2005 | 44.39 | 44.48 | 43.34 | 43.73 | 18,446 | -0.31(-0.71%) |
May 18, 2005 | 44.00 | 44.05 | 43.21 | 44.04 | 24,197 | +0.25(+0.57%) |
May 17, 2005 | 43.37 | 43.79 | 43.33 | 43.79 | 10,853 | +0.12(+0.28%) |
May 16, 2005 | 44.73 | 44.73 | 43.45 | 43.67 | 17,108 | -0.40(-0.90%) |
May 13, 2005 | 45.08 | 45.08 | 44.07 | 44.07 | 30,837 | -0.67(-1.51%) |
May 12, 2005 | 44.70 | 45.22 | 44.35 | 44.74 | 35,445 | +0.13(+0.29%) |
May 11, 2005 | 45.22 | 45.22 | 44.18 | 44.61 | 26,753 | -0.23(-0.52%) |
May 10, 2005 | 45.29 | 45.29 | 44.57 | 44.85 | 8,393 | -0.47(-1.03%) |
May 09, 2005 | 44.14 | 45.31 | 44.14 | 45.31 | 10,852 | +0.60(+1.33%) |
May 06, 2005 | 44.33 | 45.17 | 44.15 | 44.72 | 5,954 | -0.20(-0.44%) |
May 05, 2005 | 44.05 | 44.98 | 44.05 | 44.91 | 13,110 | -0.26(-0.57%) |
May 04, 2005 | 42.76 | 45.17 | 42.72 | 45.17 | 24,139 | +2.22(+5.17%) |
May 03, 2005 | 42.63 | 42.95 | 42.15 | 42.95 | 23,948 | +1.04(+2.47%) |
May 02, 2005 | 41.47 | 41.92 | 41.16 | 41.92 | 9,671 | +0.70(+1.70%) |
Apr 29, 2005 | 40.41 | 41.22 | 40.41 | 41.22 | 10,121 | +0.71(+1.75%) |
Apr 28, 2005 | 41.46 | 42.53 | 39.73 | 40.51 | 36,852 | -0.76(-1.84%) |
Apr 27, 2005 | 41.75 | 41.75 | 40.17 | 41.27 | 20,073 | -0.92(-2.19%) |
Apr 26, 2005 | 44.05 | 44.45 | 42.12 | 42.19 | 10,339 | -1.60(-3.65%) |
Apr 25, 2005 | 43.45 | 44.01 | 43.45 | 43.79 | 4,890 | +0.11(+0.26%) |
Apr 22, 2005 | 44.48 | 44.74 | 43.67 | 43.68 | 22,404 | -0.82(-1.84%) |
Apr 21, 2005 | 45.04 | 45.04 | 44.48 | 44.50 | 4,496 | -0.05(-0.12%) |
Apr 20, 2005 | 45.48 | 45.48 | 44.48 | 44.55 | 16,917 | -0.36(-0.81%) |
Apr 19, 2005 | 45.42 | 45.45 | 44.49 | 44.91 | 32,160 | +0.15(+0.33%) |
Apr 18, 2005 | 45.05 | 45.05 | 44.51 | 44.77 | 9,916 | +0.10(+0.21%) |
Apr 15, 2005 | 44.48 | 44.80 | 44.48 | 44.67 | 6,750 | +0.19(+0.43%) |
Apr 14, 2005 | 44.53 | 44.87 | 44.48 | 44.48 | 12,543 | -0.43(-0.96%) |
Apr 13, 2005 | 45.01 | 45.61 | 44.48 | 44.91 | 14,357 | +0.35(+0.78%) |
Apr 12, 2005 | 44.48 | 45.06 | 44.48 | 44.57 | 6,287 | -0.22(-0.50%) |
Apr 11, 2005 | 44.53 | 45.10 | 44.48 | 44.79 | 6,343 | -0.03(-0.06%) |
Apr 08, 2005 | 44.61 | 44.94 | 44.61 | 44.82 | 5,413 | -0.02(-0.04%) |
Apr 07, 2005 | 45.16 | 45.17 | 44.80 | 44.84 | 1,632 | +0.02(+0.04%) |
Apr 06, 2005 | 44.91 | 45.19 | 44.74 | 44.82 | 5,038 | -0.42(-0.94%) |
Apr 05, 2005 | 44.87 | 45.24 | 44.83 | 45.24 | 5,594 | +0.16(+0.34%) |
Apr 04, 2005 | 45.04 | 45.23 | 44.74 | 45.09 | 2,272 | +0.23(+0.52%) |
Apr 01, 2005 | 44.96 | 45.65 | 44.77 | 44.85 | 6,468 | -0.33(-0.73%) |
Mar 31, 2005 | 45.55 | 45.55 | 44.91 | 45.18 | 10,110 | +0.17(+0.38%) |
Mar 30, 2005 | 45.82 | 45.82 | 45.01 | 45.01 | 5,047 | -0.56(-1.23%) |
Mar 29, 2005 | 45.05 | 45.72 | 45.05 | 45.57 | 3,616 | +0.03(+0.08%) |
Mar 28, 2005 | 44.91 | 45.55 | 44.77 | 45.54 | 4,899 | +0.46(+1.02%) |
Mar 24, 2005 | 45.17 | 45.24 | 45.02 | 45.08 | 4,870 | +0.20(+0.44%) |
Mar 23, 2005 | 45.43 | 45.74 | 44.70 | 44.88 | 8,800 | -0.49(-1.09%) |
Mar 22, 2005 | 45.62 | 45.62 | 44.93 | 45.37 | 3,036 | +0.20(+0.44%) |
Mar 21, 2005 | 45.35 | 45.35 | 44.79 | 45.17 | 4,861 | +0.22(+0.50%) |
Mar 18, 2005 | 45.76 | 45.78 | 44.59 | 44.95 | 32,346 | -0.72(-1.57%) |
Mar 17, 2005 | 45.85 | 45.92 | 45.23 | 45.67 | 6,002 | +0.16(+0.34%) |
Mar 16, 2005 | 45.42 | 45.70 | 45.19 | 45.51 | 3,782 | +0.09(+0.19%) |
Mar 15, 2005 | 45.55 | 45.55 | 45.43 | 45.43 | 347 | -0.18(-0.40%) |
Mar 14, 2005 | 46.43 | 46.44 | 45.57 | 45.61 | 11,682 | -0.12(-0.26%) |
Mar 11, 2005 | 45.93 | 46.20 | 45.43 | 45.73 | 6,207 | -0.21(-0.45%) |
Mar 10, 2005 | 45.43 | 46.12 | 45.43 | 45.93 | 7,382 | -0.06(-0.13%) |
Mar 09, 2005 | 46.37 | 46.37 | 45.58 | 45.99 | 4,899 | +0.35(+0.78%) |
Mar 08, 2005 | 46.34 | 46.34 | 45.56 | 45.64 | 9,963 | -0.85(-1.82%) |
Mar 07, 2005 | 46.64 | 46.86 | 45.85 | 46.49 | 18,151 | -0.16(-0.33%) |
Mar 04, 2005 | 45.91 | 46.64 | 45.91 | 46.64 | 2,457 | +0.40(+0.86%) |
Mar 03, 2005 | 46.62 | 46.62 | 45.98 | 46.24 | 810 | +0.03(+0.07%) |
Mar 02, 2005 | 46.05 | 46.56 | 46.05 | 46.21 | 4,787 | -0.42(-0.91%) |
Mar 01, 2005 | 45.91 | 46.63 | 45.91 | 46.63 | 8,428 | +0.32(+0.69%) |
Feb 28, 2005 | 45.50 | 46.31 | 45.50 | 46.31 | 19,775 | +0.29(+0.64%) |
Feb 25, 2005 | 45.19 | 46.26 | 45.19 | 46.02 | 15,137 | +0.22(+0.49%) |
Feb 24, 2005 | 45.78 | 45.80 | 45.39 | 45.80 | 9,033 | -0.22(-0.49%) |
Feb 23, 2005 | 46.34 | 46.34 | 45.84 | 46.02 | 3,854 | -0.16(-0.36%) |
Feb 22, 2005 | 46.71 | 46.71 | 45.93 | 46.18 | 12,106 | -0.13(-0.28%) |
Feb 18, 2005 | 46.51 | 46.82 | 46.29 | 46.31 | 15,769 | -0.50(-1.07%) |
Feb 17, 2005 | 46.61 | 47.19 | 46.61 | 46.81 | 12,040 | -0.37(-0.79%) |
Feb 16, 2005 | 47.13 | 47.40 | 46.63 | 47.19 | 14,050 | +0.47(+1.00%) |
Feb 15, 2005 | 47.24 | 47.24 | 46.33 | 46.72 | 22,459 | -0.29(-0.62%) |
Feb 14, 2005 | 46.99 | 47.26 | 46.38 | 47.01 | 11,755 | -0.02(-0.04%) |
Feb 11, 2005 | 46.24 | 47.38 | 46.22 | 47.03 | 11,732 | +0.59(+1.26%) |
Feb 10, 2005 | 46.24 | 47.15 | 46.24 | 46.44 | 4,903 | -0.04(-0.09%) |
Feb 09, 2005 | 46.43 | 47.41 | 46.43 | 46.49 | 6,083 | -0.92(-1.95%) |
Feb 08, 2005 | 47.10 | 47.43 | 46.63 | 47.41 | 12,954 | +0.81(+1.74%) |
Feb 07, 2005 | 46.56 | 46.86 | 46.56 | 46.60 | 11,220 | -0.26(-0.55%) |
Feb 04, 2005 | 46.86 | 46.86 | 46.77 | 46.86 | 9,751 | +0.00(+0.00%) |
Feb 03, 2005 | 47.07 | 47.07 | 46.35 | 46.86 | 7,240 | +0.22(+0.46%) |
Feb 02, 2005 | 46.64 | 46.64 | 46.51 | 46.64 | 4,077 | +0.06(+0.13%) |
Feb 01, 2005 | 46.28 | 46.64 | 46.28 | 46.58 | 8,305 | +0.30(+0.65%) |
Jan 31, 2005 | 46.05 | 46.52 | 46.02 | 46.28 | 6,872 | -0.15(-0.32%) |
Jan 28, 2005 | 47.07 | 47.07 | 46.43 | 46.43 | 4,350 | -0.30(-0.65%) |
Jan 27, 2005 | 46.19 | 47.03 | 46.19 | 46.73 | 7,481 | -0.31(-0.66%) |
Jan 26, 2005 | 46.26 | 47.07 | 46.26 | 47.04 | 1,615 | +0.74(+1.60%) |
Jan 25, 2005 | 47.07 | 47.07 | 46.30 | 46.30 | 4,423 | -0.18(-0.39%) |
Jan 24, 2005 | 46.05 | 46.67 | 46.05 | 46.48 | 4,076 | +0.01(+0.01%) |
Jan 21, 2005 | 47.07 | 47.07 | 45.98 | 46.47 | 4,086 | -0.45(-0.95%) |
Jan 20, 2005 | 45.87 | 47.04 | 45.87 | 46.92 | 7,979 | +0.76(+1.65%) |
Jan 19, 2005 | 46.86 | 47.00 | 46.05 | 46.16 | 11,542 | -0.66(-1.40%) |
Jan 18, 2005 | 46.21 | 46.81 | 45.74 | 46.81 | 29,085 | +0.53(+1.14%) |
Jan 14, 2005 | 45.95 | 46.80 | 45.95 | 46.29 | 6,145 | +0.21(+0.45%) |
Jan 13, 2005 | 46.66 | 47.07 | 45.94 | 46.08 | 13,711 | -0.86(-1.82%) |
Jan 12, 2005 | 46.24 | 46.94 | 46.17 | 46.94 | 6,628 | -0.31(-0.66%) |
Jan 11, 2005 | 46.60 | 47.25 | 46.23 | 47.25 | 6,042 | +0.70(+1.50%) |
Jan 10, 2005 | 46.61 | 47.41 | 46.55 | 46.55 | 4,964 | +0.40(+0.86%) |
Jan 07, 2005 | 46.82 | 47.24 | 46.15 | 46.15 | 7,182 | -0.72(-1.53%) |
Jan 06, 2005 | 46.92 | 47.30 | 46.54 | 46.87 | 8,147 | -0.41(-0.88%) |
Jan 05, 2005 | 47.78 | 48.22 | 47.06 | 47.28 | 3,905 | -0.96(-1.99%) |
Jan 04, 2005 | 49.69 | 49.69 | 47.78 | 48.24 | 7,299 | -0.63(-1.29%) |
Jan 03, 2005 | 48.14 | 49.47 | 48.14 | 48.87 | 7,541 | -0.41(-0.82%) |
Dec 31, 2004 | 49.99 | 49.62 | 49.09 | 49.28 | 7,293 | -0.22(-0.44%) |
Dec 30, 2004 | 49.18 | 49.98 | 48.88 | 49.49 | 6,599 | +0.35(+0.70%) |
Dec 29, 2004 | 48.57 | 49.19 | 48.15 | 49.15 | 17,018 | +0.82(+1.70%) |
Dec 28, 2004 | 48.12 | 48.33 | 47.69 | 48.33 | 5,094 | +0.33(+0.68%) |
Dec 27, 2004 | 46.96 | 48.00 | 46.96 | 48.00 | 6,714 | +0.49(+1.04%) |
Dec 23, 2004 | 47.42 | 47.51 | 47.14 | 47.51 | 11,345 | -0.35(-0.74%) |
Dec 22, 2004 | 47.50 | 47.87 | 46.86 | 47.86 | 22,807 | +0.19(+0.40%) |
Dec 21, 2004 | 46.60 | 47.67 | 46.60 | 47.67 | 5,788 | +0.35(+0.75%) |
Dec 20, 2004 | 46.90 | 47.63 | 46.90 | 47.32 | 18,176 | +0.26(+0.55%) |
Dec 17, 2004 | 46.56 | 47.74 | 46.56 | 47.06 | 15,513 | -0.21(-0.44%) |
Dec 16, 2004 | 46.25 | 47.50 | 46.25 | 47.26 | 10,998 | -0.24(-0.51%) |
Dec 15, 2004 | 46.73 | 47.51 | 46.73 | 47.51 | 4,283 | +0.11(+0.24%) |
Dec 14, 2004 | 46.05 | 47.45 | 46.05 | 47.39 | 7,641 | +0.53(+1.12%) |
Dec 13, 2004 | 45.84 | 47.29 | 45.84 | 46.87 | 9,377 | +0.05(+0.11%) |
Dec 10, 2004 | 47.16 | 47.26 | 46.29 | 46.81 | 7,178 | -0.40(-0.84%) |
Dec 09, 2004 | 47.35 | 47.35 | 46.64 | 47.21 | 1,968 | -0.07(-0.15%) |
Dec 08, 2004 | 47.35 | 47.35 | 46.56 | 47.28 | 9,030 | +1.02(+2.20%) |
Dec 07, 2004 | 46.26 | 47.17 | 46.26 | 46.26 | 8,798 | -0.80(-1.71%) |
Dec 06, 2004 | 47.07 | 47.39 | 46.85 | 47.07 | 9,609 | -0.05(-0.11%) |
Dec 03, 2004 | 47.07 | 47.29 | 46.86 | 47.12 | 5,788 | +0.04(+0.09%) |
Dec 02, 2004 | 46.54 | 47.21 | 46.09 | 47.07 | 8,567 | +1.18(+2.58%) |
Dec 01, 2004 | 45.01 | 46.56 | 45.01 | 45.89 | 6,599 | +0.61(+1.35%) |
Nov 30, 2004 | 45.78 | 46.59 | 45.28 | 45.28 | 3,357 | -1.26(-2.71%) |
Nov 29, 2004 | 45.88 | 46.59 | 44.98 | 46.54 | 3,241 | -0.05(-0.11%) |
Nov 26, 2004 | 46.47 | 46.62 | 45.90 | 46.59 | 1,505 | +0.51(+1.11%) |
Nov 24, 2004 | 45.00 | 46.08 | 45.00 | 46.08 | 3,820 | +0.17(+0.38%) |
Nov 23, 2004 | 44.95 | 46.25 | 44.95 | 45.91 | 8,567 | +0.35(+0.76%) |
Nov 22, 2004 | 44.93 | 45.69 | 44.93 | 45.56 | 8,451 | +0.07(+0.15%) |
Nov 19, 2004 | 44.92 | 46.60 | 44.92 | 45.49 | 4,399 | -0.26(-0.57%) |
Nov 18, 2004 | 46.18 | 46.55 | 45.40 | 45.75 | 3,241 | +0.25(+0.55%) |
Nov 17, 2004 | 46.18 | 46.19 | 45.29 | 45.50 | 8,104 | +0.01(+0.02%) |
Nov 16, 2004 | 45.57 | 45.72 | 45.35 | 45.49 | 3,241 | -1.13(-2.43%) |
Nov 15, 2004 | 45.05 | 46.62 | 45.05 | 46.62 | 7,872 | +0.33(+0.71%) |
Nov 12, 2004 | 45.01 | 46.61 | 45.01 | 46.30 | 11,345 | +0.15(+0.33%) |
Nov 11, 2004 | 44.91 | 46.15 | 44.91 | 46.15 | 5,788 | +0.38(+0.82%) |
Nov 10, 2004 | 45.77 | 45.77 | 45.10 | 45.77 | 8,914 | +0.55(+1.22%) |
Nov 09, 2004 | 44.92 | 45.41 | 44.92 | 45.22 | 3,704 | -0.01(-0.02%) |
Nov 08, 2004 | 45.88 | 45.88 | 45.23 | 45.23 | 10,419 | +0.01(+0.02%) |
Nov 05, 2004 | 45.56 | 45.56 | 45.16 | 45.22 | 6,367 | -0.07(-0.15%) |
Nov 04, 2004 | 44.93 | 45.78 | 44.93 | 45.29 | 7,409 | -0.35(-0.76%) |
Nov 03, 2004 | 45.91 | 45.91 | 45.35 | 45.63 | 10,882 | +0.48(+1.05%) |
Nov 02, 2004 | 44.91 | 45.67 | 44.91 | 45.16 | 8,683 | -0.02(-0.04%) |
Nov 01, 2004 | 44.98 | 45.46 | 44.98 | 45.17 | 8,104 | -0.48(-1.05%) |
Oct 29, 2004 | 45.55 | 45.87 | 45.47 | 45.65 | 4,399 | -0.01(-0.03%) |
Oct 28, 2004 | 45.78 | 46.10 | 45.49 | 45.67 | 9,030 | -0.36(-0.79%) |
Oct 27, 2004 | 45.36 | 46.52 | 45.36 | 46.03 | 4,746 | +0.48(+1.06%) |
Oct 26, 2004 | 45.76 | 46.44 | 45.47 | 45.55 | 5,094 | -0.15(-0.32%) |
Oct 25, 2004 | 45.40 | 45.69 | 45.26 | 45.69 | 6,599 | +0.17(+0.38%) |
Oct 22, 2004 | 45.35 | 45.58 | 45.13 | 45.52 | 10,998 | -0.03(-0.06%) |
Oct 21, 2004 | 46.04 | 46.69 | 45.40 | 45.55 | 6,830 | -0.49(-1.07%) |
Oct 20, 2004 | 46.49 | 46.49 | 45.43 | 46.04 | 16,787 | -0.60(-1.30%) |
Oct 19, 2004 | 46.02 | 47.04 | 46.02 | 46.64 | 1,505 | +0.64(+1.39%) |
Oct 18, 2004 | 46.63 | 46.64 | 46.00 | 46.00 | 1,273 | -0.55(-1.19%) |
Oct 15, 2004 | 46.60 | 46.60 | 46.55 | 46.56 | 463 | +0.14(+0.30%) |
Oct 14, 2004 | 47.13 | 47.13 | 46.01 | 46.42 | 3,820 | -0.02(-0.04%) |
Oct 13, 2004 | 46.64 | 47.11 | 46.43 | 46.43 | 6,483 | -0.72(-1.52%) |
Oct 12, 2004 | 47.36 | 47.36 | 46.24 | 47.15 | 6,251 | +0.75(+1.62%) |
Oct 11, 2004 | 46.81 | 47.17 | 46.18 | 46.40 | 5,788 | -0.51(-1.09%) |
Oct 08, 2004 | 47.07 | 47.07 | 46.42 | 46.91 | 4,283 | +0.24(+0.52%) |
Oct 07, 2004 | 46.42 | 47.46 | 46.42 | 46.67 | 4,862 | -0.36(-0.75%) |
Oct 06, 2004 | 46.40 | 47.25 | 46.40 | 47.02 | 6,714 | +0.07(+0.15%) |
Oct 05, 2004 | 47.33 | 47.50 | 46.50 | 46.95 | 11,809 | -0.36(-0.77%) |
Oct 04, 2004 | 47.48 | 47.50 | 46.40 | 47.32 | 12,735 | -0.02(-0.04%) |
Oct 01, 2004 | 47.26 | 47.38 | 46.64 | 47.33 | 8,104 | +0.67(+1.44%) |
Sep 30, 2004 | 46.40 | 46.86 | 45.81 | 46.66 | 11,577 | +0.29(+0.61%) |
Sep 29, 2004 | 45.39 | 46.37 | 45.13 | 46.37 | 8,104 | +1.03(+2.27%) |
Sep 28, 2004 | 45.93 | 45.93 | 45.35 | 45.35 | 4,862 | +0.22(+0.50%) |
Sep 27, 2004 | 45.13 | 45.91 | 45.12 | 45.12 | 2,083 | -0.47(-1.02%) |
Sep 24, 2004 | 45.42 | 45.76 | 45.25 | 45.59 | 1,852 | +0.13(+0.28%) |
Sep 23, 2004 | 45.90 | 46.11 | 45.43 | 45.46 | 3,357 | -0.42(-0.92%) |
Sep 22, 2004 | 45.86 | 46.80 | 45.78 | 45.88 | 7,409 | -0.47(-1.01%) |
Sep 21, 2004 | 45.95 | 46.60 | 45.95 | 46.35 | 12,156 | -0.43(-0.92%) |
Sep 20, 2004 | 46.34 | 46.97 | 46.22 | 46.78 | 4,978 | +0.22(+0.48%) |
Sep 17, 2004 | 47.11 | 47.35 | 46.32 | 46.56 | 15,513 | -0.60(-1.26%) |
Sep 16, 2004 | 47.25 | 47.25 | 45.85 | 47.15 | 12,851 | -0.09(-0.20%) |
Sep 15, 2004 | 45.83 | 47.28 | 45.83 | 47.25 | 13,893 | -0.17(-0.36%) |
Sep 14, 2004 | 48.02 | 48.19 | 46.47 | 47.42 | 14,587 | +0.29(+0.62%) |
Sep 13, 2004 | 47.62 | 47.62 | 46.99 | 47.13 | 5,209 | +0.09(+0.20%) |
Sep 10, 2004 | 47.72 | 47.72 | 45.78 | 47.03 | 8,908 | +0.17(+0.37%) |
Sep 09, 2004 | 47.82 | 47.82 | 46.65 | 46.86 | 7,409 | -0.48(-1.00%) |
Sep 08, 2004 | 49.27 | 49.27 | 46.22 | 47.33 | 15,131 | -0.69(-1.44%) |
Sep 07, 2004 | 46.99 | 48.85 | 46.99 | 48.02 | 1,620 | -0.14(-0.29%) |
Sep 03, 2004 | 46.83 | 48.41 | 46.83 | 48.16 | 926 | +0.01(+0.02%) |
Sep 02, 2004 | 47.29 | 48.15 | 47.01 | 48.15 | 4,515 | +0.98(+2.07%) |
Sep 01, 2004 | 47.12 | 49.65 | 47.12 | 47.18 | 9,956 | -1.48(-3.04%) |
Aug 31, 2004 | 49.20 | 49.20 | 48.25 | 48.65 | 2,199 | +0.45(+0.93%) |
Aug 30, 2004 | 47.74 | 49.22 | 47.74 | 48.21 | 9,262 | -0.22(-0.46%) |
Aug 27, 2004 | 48.73 | 48.73 | 47.98 | 48.43 | 4,283 | +0.40(+0.83%) |
Aug 26, 2004 | 46.94 | 48.30 | 46.94 | 48.03 | 2,662 | +0.25(+0.52%) |
Aug 25, 2004 | 48.26 | 48.26 | 47.11 | 47.78 | 4,746 | -0.31(-0.65%) |
Aug 24, 2004 | 47.94 | 48.37 | 47.12 | 48.09 | 3,936 | +0.22(+0.47%) |
Aug 23, 2004 | 48.57 | 48.57 | 46.82 | 47.87 | 7,062 | -0.48(-1.00%) |
Aug 20, 2004 | 46.92 | 48.37 | 46.43 | 48.35 | 7,436 | +1.80(+3.86%) |
Aug 19, 2004 | 45.17 | 47.07 | 45.17 | 46.56 | 5,441 | -0.92(-1.95%) |
Aug 18, 2004 | 45.65 | 47.48 | 45.65 | 47.48 | 10,420 | +1.87(+4.11%) |
Aug 17, 2004 | 45.54 | 45.64 | 45.14 | 45.61 | 13,198 | +0.48(+1.05%) |
Aug 16, 2004 | 44.91 | 45.67 | 44.27 | 45.13 | 4,283 | +0.22(+0.48%) |
Aug 13, 2004 | 45.33 | 45.74 | 44.91 | 44.91 | 12,851 | -0.20(-0.44%) |
Aug 12, 2004 | 45.74 | 45.74 | 44.89 | 45.11 | 7,872 | -0.22(-0.48%) |
Aug 11, 2004 | 44.67 | 45.88 | 44.50 | 45.33 | 6,599 | -0.92(-2.00%) |
Aug 10, 2004 | 45.73 | 47.09 | 45.00 | 46.25 | 18,292 | +0.48(+1.04%) |
Aug 09, 2004 | 47.55 | 47.55 | 44.91 | 45.78 | 12,387 | -0.13(-0.28%) |
Aug 06, 2004 | 48.27 | 48.82 | 45.35 | 45.91 | 6,020 | -0.98(-2.08%) |
Aug 05, 2004 | 47.96 | 48.29 | 46.88 | 46.88 | 1,736 | -2.15(-4.39%) |
Aug 04, 2004 | 48.34 | 49.03 | 46.92 | 49.03 | 3,125 | +1.41(+2.96%) |
Aug 03, 2004 | 48.18 | 48.99 | 47.63 | 47.63 | 14,062 | -1.33(-2.72%) |
Aug 02, 2004 | 49.13 | 49.13 | 48.37 | 48.96 | 7,641 | -0.01(-0.02%) |
Jul 30, 2004 | 47.34 | 49.15 | 47.34 | 48.97 | 14,471 | +1.30(+2.72%) |
Jul 29, 2004 | 49.21 | 49.21 | 47.36 | 47.67 | 17,597 | -0.90(-1.85%) |
Jul 28, 2004 | 48.80 | 48.80 | 47.51 | 48.57 | 5,557 | -0.22(-0.44%) |
Jul 27, 2004 | 48.37 | 48.84 | 48.11 | 48.78 | 11,345 | +0.41(+0.86%) |
Jul 26, 2004 | 49.32 | 49.32 | 48.11 | 48.37 | 18,292 | -0.44(-0.90%) |
Jul 23, 2004 | 48.42 | 49.23 | 47.35 | 48.81 | 14,356 | +0.02(+0.04%) |
Jul 22, 2004 | 48.89 | 49.07 | 48.39 | 48.79 | 10,535 | +0.42(+0.87%) |
Jul 21, 2004 | 47.92 | 49.32 | 47.75 | 48.37 | 14,356 | -0.04(-0.09%) |
Jul 20, 2004 | 48.89 | 49.37 | 48.04 | 48.41 | 11,577 | -0.14(-0.28%) |
Jul 19, 2004 | 50.60 | 50.60 | 48.50 | 48.55 | 5,094 | -0.31(-0.64%) |
Jul 16, 2004 | 50.00 | 50.03 | 48.84 | 48.86 | 4,862 | -1.18(-2.36%) |
Jul 15, 2004 | 50.36 | 50.36 | 49.90 | 50.05 | 3,357 | -0.23(-0.46%) |
Jul 14, 2004 | 50.11 | 50.93 | 50.00 | 50.28 | 3,820 | -0.59(-1.15%) |
Jul 13, 2004 | 49.84 | 50.96 | 49.84 | 50.87 | 21,881 | +0.86(+1.73%) |
Jul 12, 2004 | 49.07 | 50.96 | 49.07 | 50.00 | 11,924 | +1.36(+2.81%) |
Jul 09, 2004 | 49.23 | 50.74 | 48.40 | 48.64 | 3,936 | -0.94(-1.90%) |
Jul 08, 2004 | 50.91 | 50.91 | 49.58 | 49.58 | 3,010 | -1.13(-2.23%) |
Jul 07, 2004 | 50.95 | 50.95 | 50.54 | 50.71 | 3,704 | -0.20(-0.39%) |
Jul 06, 2004 | 50.54 | 50.96 | 50.11 | 50.91 | 10,304 | +0.41(+0.80%) |
Jul 02, 2004 | 50.06 | 50.53 | 50.06 | 50.50 | 2,894 | +0.97(+1.95%) |