Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 60.28 | 60.79 | 60.24 | 60.56 | 2,758,946 | +0.04(+0.06%) |
Jul 28, 2005 | 60.32 | 60.84 | 60.32 | 60.52 | 1,364,372 | +0.23(+0.39%) |
Jul 27, 2005 | 59.45 | 60.61 | 59.44 | 60.29 | 1,996,866 | +0.91(+1.53%) |
Jul 26, 2005 | 59.12 | 59.52 | 59.03 | 59.38 | 718,707 | +0.23(+0.39%) |
Jul 25, 2005 | 59.34 | 59.82 | 59.05 | 59.15 | 906,965 | -0.44(-0.73%) |
Jul 22, 2005 | 59.42 | 59.58 | 58.95 | 59.58 | 1,238,778 | +0.17(+0.28%) |
Jul 21, 2005 | 59.90 | 60.10 | 59.35 | 59.42 | 1,410,938 | -0.38(-0.63%) |
Jul 20, 2005 | 59.42 | 60.09 | 59.23 | 59.79 | 1,645,495 | +0.31(+0.52%) |
Jul 19, 2005 | 58.89 | 59.60 | 58.75 | 59.48 | 1,489,168 | +0.74(+1.25%) |
Jul 18, 2005 | 59.06 | 59.45 | 58.73 | 58.75 | 2,285,972 | -0.19(-0.32%) |
Jul 15, 2005 | 58.42 | 59.00 | 58.27 | 58.94 | 1,510,721 | +0.52(+0.89%) |
Jul 14, 2005 | 58.25 | 58.78 | 58.24 | 58.42 | 1,880,984 | +0.36(+0.62%) |
Jul 13, 2005 | 58.13 | 58.28 | 57.83 | 58.06 | 2,312,049 | -0.04(-0.06%) |
Jul 12, 2005 | 58.12 | 58.27 | 57.91 | 58.09 | 1,050,387 | -0.02(-0.04%) |
Jul 11, 2005 | 57.83 | 58.56 | 57.76 | 58.12 | 1,679,156 | +0.38(+0.66%) |
Jul 08, 2005 | 57.45 | 57.83 | 57.01 | 57.73 | 1,170,260 | +0.09(+0.16%) |
Jul 07, 2005 | 56.79 | 57.70 | 56.41 | 57.64 | 1,295,854 | +0.07(+0.12%) |
Jul 06, 2005 | 57.61 | 57.68 | 57.29 | 57.57 | 1,260,065 | -0.08(-0.14%) |
Jul 05, 2005 | 56.82 | 57.70 | 56.64 | 57.66 | 1,221,615 | +0.84(+1.48%) |
Jul 01, 2005 | 56.52 | 56.96 | 56.45 | 56.82 | 1,122,630 | +0.61(+1.08%) |
Jun 30, 2005 | 57.02 | 57.29 | 56.15 | 56.21 | 2,486,870 | -0.91(-1.59%) |
Jun 29, 2005 | 57.80 | 58.06 | 56.77 | 57.12 | 2,755,620 | -0.50(-0.87%) |
Jun 28, 2005 | 58.07 | 58.13 | 57.57 | 57.62 | 1,919,966 | -0.45(-0.78%) |
Jun 27, 2005 | 57.23 | 58.27 | 57.18 | 58.07 | 1,678,224 | +0.89(+1.55%) |
Jun 24, 2005 | 56.45 | 57.51 | 56.33 | 57.18 | 1,939,391 | +0.86(+1.52%) |
Jun 23, 2005 | 57.46 | 57.46 | 56.25 | 56.33 | 1,947,108 | -1.13(-1.98%) |
Jun 22, 2005 | 57.31 | 57.51 | 57.07 | 57.46 | 1,374,084 | +0.23(+0.39%) |
Jun 21, 2005 | 57.16 | 57.65 | 56.98 | 57.24 | 1,444,199 | -0.23(-0.41%) |
Jun 20, 2005 | 57.12 | 57.60 | 56.93 | 57.47 | 1,487,837 | +0.08(+0.13%) |
Jun 17, 2005 | 57.51 | 57.76 | 56.91 | 57.39 | 2,658,231 | +0.48(+0.85%) |
Jun 16, 2005 | 56.57 | 57.18 | 56.45 | 56.91 | 1,255,808 | +0.45(+0.80%) |
Jun 15, 2005 | 56.61 | 56.61 | 55.96 | 56.46 | 1,100,279 | -0.02(-0.03%) |
Jun 14, 2005 | 55.66 | 56.51 | 55.62 | 56.48 | 1,124,360 | +0.68(+1.21%) |
Jun 13, 2005 | 55.70 | 56.22 | 55.49 | 55.80 | 823,945 | -0.02(-0.04%) |
Jun 10, 2005 | 55.70 | 55.85 | 55.32 | 55.82 | 1,062,494 | +0.05(+0.08%) |
Jun 09, 2005 | 55.55 | 55.89 | 55.30 | 55.78 | 1,490,365 | +0.04(+0.07%) |
Jun 08, 2005 | 56.13 | 56.26 | 55.59 | 55.74 | 1,519,502 | -0.25(-0.44%) |
Jun 07, 2005 | 56.15 | 56.59 | 55.98 | 55.99 | 1,270,709 | -0.08(-0.15%) |
Jun 06, 2005 | 55.81 | 56.13 | 55.47 | 56.07 | 1,014,332 | +0.41(+0.74%) |
Jun 03, 2005 | 56.00 | 56.04 | 55.49 | 55.66 | 2,132,971 | -0.39(-0.70%) |
Jun 02, 2005 | 55.96 | 56.08 | 55.54 | 56.05 | 1,699,911 | +0.14(+0.26%) |
Jun 01, 2005 | 55.70 | 56.21 | 55.54 | 55.91 | 1,697,516 | -0.31(-0.55%) |
May 31, 2005 | 56.54 | 56.67 | 56.08 | 56.21 | 1,256,340 | -0.06(-0.11%) |
May 27, 2005 | 56.47 | 56.47 | 55.97 | 56.27 | 1,524,957 | -0.11(-0.19%) |
May 26, 2005 | 55.53 | 56.52 | 55.51 | 56.38 | 1,729,846 | +0.97(+1.75%) |
May 25, 2005 | 55.24 | 55.67 | 54.94 | 55.41 | 1,684,344 | +0.17(+0.30%) |
May 24, 2005 | 55.03 | 55.43 | 54.96 | 55.24 | 1,459,100 | -0.08(-0.14%) |
May 23, 2005 | 55.03 | 55.43 | 54.89 | 55.32 | 1,791,711 | +0.39(+0.71%) |
May 20, 2005 | 54.24 | 55.06 | 54.24 | 54.93 | 3,100,737 | +0.78(+1.44%) |
May 19, 2005 | 54.70 | 54.76 | 53.93 | 54.15 | 1,292,395 | -0.15(-0.28%) |
May 18, 2005 | 54.90 | 55.21 | 54.23 | 54.30 | 1,982,098 | -0.13(-0.23%) |
May 17, 2005 | 53.74 | 54.55 | 53.52 | 54.43 | 2,917,668 | +0.65(+1.20%) |
May 16, 2005 | 53.82 | 54.23 | 53.58 | 53.78 | 3,079,450 | -0.04(-0.07%) |
May 13, 2005 | 54.39 | 54.44 | 53.03 | 53.82 | 2,228,630 | -0.52(-0.95%) |
May 12, 2005 | 55.34 | 55.61 | 54.33 | 54.34 | 2,304,199 | -0.97(-1.75%) |
May 11, 2005 | 54.76 | 55.52 | 54.59 | 55.30 | 2,979,002 | +0.55(+1.00%) |
May 10, 2005 | 55.47 | 55.61 | 54.53 | 54.76 | 2,046,891 | -1.08(-1.94%) |
May 09, 2005 | 55.46 | 56.00 | 55.17 | 55.84 | 1,670,907 | +0.10(+0.18%) |
May 06, 2005 | 55.66 | 55.87 | 55.06 | 55.74 | 2,323,092 | +0.27(+0.49%) |
May 05, 2005 | 56.67 | 56.67 | 54.85 | 55.47 | 3,145,041 | -1.29(-2.26%) |
May 04, 2005 | 55.40 | 56.81 | 55.38 | 56.76 | 4,703,659 | +1.67(+3.03%) |
May 03, 2005 | 54.76 | 55.66 | 54.61 | 55.09 | 4,784,018 | +0.01(+0.03%) |
May 02, 2005 | 54.53 | 55.48 | 54.53 | 55.07 | 3,813,058 | +0.68(+1.24%) |
Apr 29, 2005 | 52.61 | 54.61 | 52.59 | 54.40 | 6,185,643 | +4.02(+7.98%) |
Apr 28, 2005 | 50.77 | 50.99 | 50.37 | 50.37 | 1,623,144 | -0.59(-1.15%) |
Apr 27, 2005 | 49.68 | 50.96 | 49.61 | 50.96 | 2,725,818 | +1.16(+2.32%) |
Apr 26, 2005 | 50.13 | 50.47 | 49.80 | 49.80 | 1,270,043 | -0.30(-0.60%) |
Apr 25, 2005 | 49.91 | 50.36 | 49.80 | 50.10 | 1,444,598 | +0.20(+0.39%) |
Apr 22, 2005 | 49.89 | 50.46 | 49.52 | 49.91 | 1,608,642 | +0.03(+0.06%) |
Apr 21, 2005 | 49.83 | 49.92 | 49.20 | 49.88 | 1,321,266 | +0.64(+1.30%) |
Apr 20, 2005 | 50.02 | 50.09 | 49.12 | 49.24 | 1,734,502 | -0.86(-1.73%) |
Apr 19, 2005 | 50.25 | 50.51 | 49.96 | 50.10 | 1,310,489 | -0.03(-0.06%) |
Apr 18, 2005 | 50.32 | 50.77 | 49.91 | 50.13 | 1,586,424 | -0.04(-0.07%) |
Apr 15, 2005 | 50.68 | 51.10 | 50.17 | 50.17 | 1,900,010 | -0.50(-0.99%) |
Apr 14, 2005 | 51.30 | 51.49 | 50.67 | 50.67 | 2,154,657 | -0.62(-1.22%) |
Apr 13, 2005 | 52.20 | 52.35 | 51.09 | 51.30 | 1,193,676 | -1.09(-2.08%) |
Apr 12, 2005 | 51.79 | 52.61 | 51.73 | 52.39 | 2,920,196 | +0.85(+1.65%) |
Apr 11, 2005 | 52.01 | 52.01 | 51.47 | 51.54 | 1,870,740 | -0.03(-0.06%) |
Apr 08, 2005 | 52.39 | 52.50 | 51.51 | 51.57 | 1,172,389 | -0.48(-0.92%) |
Apr 07, 2005 | 51.98 | 52.24 | 51.86 | 52.05 | 894,725 | +0.07(+0.13%) |
Apr 06, 2005 | 51.86 | 52.39 | 51.64 | 51.98 | 1,179,041 | +0.32(+0.63%) |
Apr 05, 2005 | 52.01 | 52.32 | 51.52 | 51.66 | 1,808,475 | -0.39(-0.75%) |
Apr 04, 2005 | 50.89 | 52.43 | 50.57 | 52.05 | 2,544,345 | +1.50(+2.97%) |
Apr 01, 2005 | 51.67 | 51.90 | 50.22 | 50.55 | 2,660,493 | -0.98(-1.91%) |
Mar 31, 2005 | 52.20 | 52.20 | 51.45 | 51.53 | 2,176,610 | -0.50(-0.97%) |
Mar 30, 2005 | 52.13 | 52.20 | 51.48 | 52.04 | 1,624,341 | +0.11(+0.20%) |
Mar 29, 2005 | 51.79 | 52.48 | 51.73 | 51.93 | 2,427,798 | +0.14(+0.28%) |
Mar 28, 2005 | 51.19 | 51.94 | 51.18 | 51.79 | 1,951,897 | +0.68(+1.32%) |
Mar 24, 2005 | 50.84 | 51.68 | 50.84 | 51.11 | 2,434,849 | +0.42(+0.83%) |
Mar 23, 2005 | 51.16 | 51.16 | 50.66 | 50.69 | 2,244,063 | -0.47(-0.93%) |
Mar 22, 2005 | 51.98 | 52.40 | 51.11 | 51.16 | 2,526,650 | -0.86(-1.66%) |
Mar 21, 2005 | 52.70 | 52.77 | 51.99 | 52.03 | 1,449,388 | -0.73(-1.38%) |
Mar 18, 2005 | 53.27 | 53.35 | 52.18 | 52.76 | 3,819,045 | -0.35(-0.65%) |
Mar 17, 2005 | 53.25 | 53.40 | 52.88 | 53.10 | 1,846,659 | -0.26(-0.48%) |
Mar 16, 2005 | 53.50 | 53.66 | 53.05 | 53.36 | 1,711,619 | -0.20(-0.37%) |
Mar 15, 2005 | 53.85 | 54.05 | 53.49 | 53.55 | 1,398,165 | -0.17(-0.31%) |
Mar 14, 2005 | 53.37 | 53.72 | 52.69 | 53.72 | 1,324,592 | +0.37(+0.69%) |
Mar 11, 2005 | 53.61 | 53.90 | 53.08 | 53.35 | 1,291,198 | -0.58(-1.07%) |
Mar 10, 2005 | 54.06 | 54.21 | 53.67 | 53.93 | 919,737 | -0.01(-0.01%) |
Mar 09, 2005 | 54.40 | 54.54 | 53.80 | 53.94 | 1,726,120 | -0.47(-0.86%) |
Mar 08, 2005 | 54.58 | 54.67 | 54.27 | 54.40 | 1,473,602 | -0.32(-0.58%) |
Mar 07, 2005 | 54.53 | 55.30 | 54.49 | 54.72 | 1,631,925 | -0.10(-0.18%) |
Mar 04, 2005 | 54.65 | 55.10 | 54.58 | 54.82 | 1,895,353 | +0.26(+0.48%) |
Mar 03, 2005 | 54.57 | 54.91 | 54.21 | 54.55 | 1,845,728 | +0.23(+0.42%) |
Mar 02, 2005 | 54.49 | 54.85 | 54.18 | 54.33 | 1,250,486 | -0.40(-0.73%) |
Mar 01, 2005 | 54.23 | 54.85 | 54.16 | 54.73 | 1,264,056 | +0.65(+1.20%) |
Feb 28, 2005 | 54.72 | 54.72 | 53.97 | 54.08 | 1,838,676 | -0.71(-1.30%) |
Feb 25, 2005 | 53.48 | 54.89 | 53.39 | 54.79 | 2,235,947 | +1.07(+1.99%) |
Feb 24, 2005 | 53.23 | 53.77 | 53.21 | 53.73 | 1,419,186 | +0.28(+0.52%) |
Feb 23, 2005 | 53.18 | 53.61 | 53.12 | 53.45 | 1,212,036 | +0.46(+0.87%) |
Feb 22, 2005 | 52.99 | 53.35 | 52.81 | 52.99 | 2,243,531 | -0.55(-1.02%) |
Feb 18, 2005 | 53.67 | 53.81 | 53.29 | 53.54 | 1,047,593 | -0.03(-0.06%) |
Feb 17, 2005 | 53.85 | 53.95 | 52.99 | 53.57 | 1,866,349 | -0.32(-0.60%) |
Feb 16, 2005 | 54.38 | 54.42 | 53.47 | 53.89 | 1,512,850 | -0.65(-1.19%) |
Feb 15, 2005 | 54.72 | 55.02 | 54.45 | 54.54 | 1,450,718 | -0.29(-0.53%) |
Feb 14, 2005 | 54.83 | 54.99 | 54.33 | 54.83 | 2,068,710 | -0.61(-1.10%) |
Feb 11, 2005 | 53.78 | 55.67 | 53.73 | 55.44 | 2,712,646 | +1.71(+3.19%) |
Feb 10, 2005 | 53.03 | 53.91 | 52.99 | 53.73 | 2,362,872 | +0.81(+1.53%) |
Feb 09, 2005 | 53.39 | 53.74 | 52.84 | 52.91 | 1,632,058 | -0.32(-0.61%) |
Feb 08, 2005 | 53.37 | 53.47 | 53.03 | 53.24 | 1,406,281 | -0.15(-0.28%) |
Feb 07, 2005 | 53.23 | 53.57 | 53.11 | 53.39 | 1,447,525 | -0.11(-0.20%) |
Feb 04, 2005 | 52.10 | 53.55 | 52.06 | 53.49 | 2,758,281 | +1.40(+2.68%) |
Feb 03, 2005 | 51.79 | 52.19 | 51.56 | 52.10 | 1,750,468 | +0.37(+0.71%) |
Feb 02, 2005 | 51.58 | 51.86 | 51.37 | 51.73 | 2,324,023 | +0.03(+0.06%) |
Feb 01, 2005 | 50.89 | 51.84 | 50.62 | 51.70 | 1,768,162 | +1.12(+2.21%) |
Jan 31, 2005 | 50.13 | 50.73 | 50.06 | 50.58 | 1,865,817 | +0.87(+1.75%) |
Jan 28, 2005 | 50.39 | 50.63 | 49.59 | 49.71 | 1,817,655 | -0.68(-1.36%) |
Jan 27, 2005 | 51.04 | 51.92 | 50.09 | 50.39 | 4,460,587 | -0.83(-1.63%) |
Jan 26, 2005 | 50.08 | 51.22 | 49.95 | 51.22 | 1,545,978 | +1.15(+2.30%) |
Jan 25, 2005 | 49.65 | 50.39 | 49.65 | 50.07 | 1,492,893 | +0.42(+0.85%) |
Jan 24, 2005 | 50.25 | 50.66 | 49.59 | 49.65 | 2,153,061 | -0.20(-0.39%) |
Jan 21, 2005 | 50.36 | 50.46 | 49.80 | 49.85 | 1,233,456 | -0.47(-0.94%) |
Jan 20, 2005 | 51.07 | 51.07 | 49.81 | 50.32 | 2,269,342 | -0.90(-1.76%) |
Jan 19, 2005 | 51.67 | 52.04 | 51.22 | 51.22 | 1,452,048 | -0.29(-0.55%) |
Jan 18, 2005 | 50.45 | 51.64 | 50.45 | 51.51 | 1,776,145 | +0.58(+1.14%) |
Jan 14, 2005 | 49.91 | 51.04 | 49.85 | 50.93 | 1,271,773 | +0.98(+1.96%) |
Jan 13, 2005 | 50.15 | 50.58 | 49.91 | 49.95 | 1,432,225 | -0.25(-0.49%) |
Jan 12, 2005 | 50.25 | 50.34 | 49.86 | 50.20 | 1,680,353 | -0.05(-0.09%) |
Jan 11, 2005 | 50.58 | 50.92 | 50.19 | 50.25 | 1,832,423 | -0.67(-1.31%) |
Jan 10, 2005 | 50.66 | 51.21 | 50.59 | 50.92 | 979,607 | +0.18(+0.36%) |
Jan 07, 2005 | 51.07 | 51.28 | 50.54 | 50.73 | 1,436,216 | -0.39(-0.76%) |
Jan 06, 2005 | 50.92 | 51.37 | 50.75 | 51.13 | 1,104,536 | +0.20(+0.40%) |
Jan 05, 2005 | 51.14 | 51.42 | 50.84 | 50.92 | 2,087,203 | -0.22(-0.43%) |
Jan 04, 2005 | 51.64 | 51.91 | 50.86 | 51.14 | 1,724,657 | -0.57(-1.10%) |
Jan 03, 2005 | 51.94 | 52.41 | 51.70 | 51.71 | 1,832,024 | -0.38(-0.74%) |
Dec 31, 2004 | 51.79 | 52.29 | 51.67 | 52.10 | 740,526 | +0.23(+0.45%) |
Dec 30, 2004 | 51.96 | 51.96 | 51.67 | 51.86 | 547,212 | -0.02(-0.04%) |
Dec 29, 2004 | 51.61 | 51.95 | 51.45 | 51.88 | 1,152,033 | +0.21(+0.41%) |
Dec 28, 2004 | 50.98 | 51.82 | 50.98 | 51.67 | 936,634 | +0.60(+1.18%) |
Dec 27, 2004 | 51.60 | 51.73 | 51.04 | 51.07 | 887,806 | -0.52(-1.01%) |
Dec 23, 2004 | 51.37 | 51.84 | 51.23 | 51.59 | 952,865 | +0.22(+0.42%) |
Dec 22, 2004 | 51.31 | 51.58 | 50.89 | 51.37 | 1,938,593 | +0.07(+0.13%) |
Dec 21, 2004 | 50.96 | 51.31 | 50.50 | 51.31 | 1,112,785 | +0.87(+1.73%) |
Dec 20, 2004 | 50.95 | 51.02 | 50.30 | 50.43 | 1,192,079 | -0.08(-0.15%) |
Dec 17, 2004 | 50.50 | 50.71 | 50.22 | 50.51 | 2,098,379 | +0.01(+0.01%) |
Dec 16, 2004 | 50.21 | 50.67 | 49.77 | 50.50 | 1,366,368 | +0.29(+0.58%) |
Dec 15, 2004 | 50.33 | 50.52 | 49.31 | 50.21 | 1,473,868 | -0.11(-0.22%) |
Dec 14, 2004 | 49.46 | 50.45 | 49.30 | 50.32 | 1,802,089 | +0.56(+1.12%) |
Dec 13, 2004 | 49.61 | 49.92 | 49.46 | 49.77 | 1,636,448 | +0.38(+0.76%) |
Dec 10, 2004 | 49.46 | 49.80 | 49.00 | 49.39 | 1,592,810 | -0.19(-0.38%) |
Dec 09, 2004 | 48.82 | 49.60 | 48.71 | 49.58 | 1,456,439 | +0.53(+1.09%) |
Dec 08, 2004 | 49.08 | 49.32 | 48.80 | 49.04 | 920,003 | +0.10(+0.20%) |
Dec 07, 2004 | 49.16 | 49.23 | 48.74 | 48.95 | 1,782,797 | -0.35(-0.70%) |
Dec 06, 2004 | 49.16 | 49.44 | 48.67 | 49.29 | 1,496,485 | +0.02(+0.05%) |
Dec 03, 2004 | 49.57 | 49.85 | 49.12 | 49.27 | 1,385,925 | -0.11(-0.23%) |
Dec 02, 2004 | 49.49 | 49.86 | 48.98 | 49.38 | 1,069,678 | -0.11(-0.23%) |
Dec 01, 2004 | 48.44 | 49.61 | 48.10 | 49.49 | 2,018,020 | +1.39(+2.89%) |
Nov 30, 2004 | 48.47 | 48.55 | 47.97 | 48.10 | 1,613,432 | -0.38(-0.79%) |
Nov 29, 2004 | 48.64 | 48.81 | 48.14 | 48.49 | 2,030,793 | -0.14(-0.29%) |
Nov 26, 2004 | 48.40 | 48.74 | 48.30 | 48.63 | 653,249 | +0.44(+0.90%) |
Nov 24, 2004 | 48.10 | 48.33 | 47.90 | 48.19 | 1,346,411 | +0.47(+0.98%) |
Nov 23, 2004 | 48.36 | 48.47 | 47.58 | 47.73 | 2,039,707 | -0.53(-1.09%) |
Nov 22, 2004 | 48.03 | 48.46 | 47.69 | 48.25 | 1,764,171 | +0.41(+0.86%) |
Nov 19, 2004 | 47.51 | 48.10 | 47.47 | 47.84 | 2,611,532 | +0.34(+0.71%) |
Nov 18, 2004 | 47.39 | 47.66 | 46.95 | 47.50 | 1,038,280 | +0.19(+0.40%) |
Nov 17, 2004 | 47.31 | 47.71 | 47.20 | 47.31 | 1,528,416 | +0.11(+0.24%) |
Nov 16, 2004 | 47.41 | 47.54 | 47.06 | 47.20 | 1,584,029 | -0.20(-0.43%) |
Nov 15, 2004 | 46.77 | 47.63 | 45.92 | 47.41 | 2,338,791 | +0.80(+1.73%) |
Nov 12, 2004 | 48.31 | 48.32 | 46.10 | 46.60 | 4,877,948 | -1.71(-3.53%) |
Nov 11, 2004 | 47.95 | 48.45 | 47.77 | 48.31 | 1,405,749 | +0.62(+1.31%) |
Nov 10, 2004 | 47.65 | 48.28 | 47.55 | 47.68 | 3,138,921 | +0.32(+0.67%) |
Nov 09, 2004 | 47.37 | 47.65 | 47.24 | 47.37 | 2,103,169 | +0.46(+0.98%) |
Nov 08, 2004 | 46.41 | 47.16 | 46.41 | 46.91 | 1,575,780 | +0.50(+1.09%) |
Nov 05, 2004 | 46.74 | 47.07 | 45.55 | 46.41 | 3,165,264 | +1.00(+2.20%) |
Nov 04, 2004 | 44.87 | 45.71 | 44.86 | 45.41 | 2,022,943 | +0.61(+1.36%) |
Nov 03, 2004 | 45.29 | 45.84 | 44.74 | 44.80 | 2,121,795 | +0.36(+0.81%) |
Nov 02, 2004 | 44.32 | 44.82 | 44.26 | 44.44 | 1,800,359 | -0.02(-0.03%) |
Nov 01, 2004 | 43.82 | 44.57 | 43.78 | 44.45 | 1,533,605 | +0.50(+1.13%) |
Oct 29, 2004 | 44.05 | 44.23 | 43.56 | 43.96 | 2,187,519 | -0.20(-0.44%) |
Oct 28, 2004 | 44.35 | 44.39 | 43.92 | 44.15 | 2,422,875 | -0.24(-0.54%) |
Oct 27, 2004 | 44.12 | 44.61 | 43.23 | 44.39 | 3,007,340 | +0.24(+0.54%) |
Oct 26, 2004 | 41.84 | 44.16 | 41.84 | 44.15 | 5,124,213 | +2.70(+6.51%) |
Oct 25, 2004 | 41.30 | 41.76 | 41.19 | 41.45 | 2,284,642 | +0.09(+0.22%) |
Oct 22, 2004 | 41.06 | 42.02 | 41.04 | 41.36 | 3,381,861 | +0.57(+1.40%) |
Oct 21, 2004 | 40.77 | 41.44 | 40.60 | 40.79 | 3,629,058 | -0.26(-0.62%) |
Oct 20, 2004 | 39.84 | 41.34 | 39.81 | 41.05 | 4,964,560 | +0.99(+2.48%) |
Oct 19, 2004 | 41.89 | 41.89 | 39.63 | 40.05 | 7,222,992 | -0.80(-1.95%) |
Oct 18, 2004 | 41.45 | 42.38 | 40.52 | 40.85 | 7,779,518 | -1.47(-3.46%) |
Oct 15, 2004 | 42.09 | 42.98 | 39.95 | 42.32 | 15,240,128 | -1.58(-3.60%) |
Oct 14, 2004 | 46.83 | 46.84 | 43.22 | 43.90 | 10,713,684 | -2.84(-6.08%) |
Oct 13, 2004 | 47.31 | 47.45 | 46.65 | 46.74 | 1,165,470 | -0.13(-0.27%) |
Oct 12, 2004 | 46.83 | 47.08 | 46.75 | 46.86 | 1,202,324 | -0.41(-0.86%) |
Oct 11, 2004 | 47.34 | 47.53 | 47.23 | 47.27 | 1,157,754 | -0.05(-0.10%) |
Oct 08, 2004 | 47.42 | 47.62 | 47.27 | 47.31 | 1,105,201 | -0.11(-0.22%) |
Oct 07, 2004 | 47.69 | 47.76 | 47.40 | 47.42 | 1,614,363 | -0.48(-1.00%) |
Oct 06, 2004 | 48.03 | 48.24 | 47.69 | 47.90 | 2,270,273 | -0.13(-0.27%) |
Oct 05, 2004 | 48.10 | 48.28 | 47.69 | 48.03 | 2,195,901 | +0.23(+0.47%) |
Oct 04, 2004 | 47.45 | 48.25 | 47.45 | 47.80 | 1,739,425 | +0.39(+0.82%) |
Oct 01, 2004 | 46.65 | 47.49 | 46.63 | 47.41 | 1,873,401 | +0.86(+1.86%) |
Sep 30, 2004 | 46.23 | 46.63 | 46.02 | 46.55 | 2,525,053 | +0.32(+0.68%) |
Sep 29, 2004 | 46.15 | 46.31 | 45.83 | 46.23 | 2,082,414 | +0.04(+0.08%) |
Sep 28, 2004 | 46.59 | 46.71 | 46.09 | 46.20 | 2,518,401 | -0.22(-0.47%) |
Sep 27, 2004 | 47.35 | 47.35 | 46.35 | 46.41 | 2,523,590 | -1.01(-2.14%) |
Sep 24, 2004 | 47.55 | 47.65 | 47.35 | 47.43 | 1,909,057 | -0.11(-0.24%) |
Sep 23, 2004 | 47.99 | 47.99 | 47.42 | 47.54 | 1,459,499 | -0.26(-0.53%) |
Sep 22, 2004 | 47.98 | 48.07 | 47.62 | 47.80 | 1,775,081 | -0.56(-1.15%) |
Sep 21, 2004 | 47.80 | 48.42 | 47.75 | 48.35 | 1,773,085 | +0.59(+1.23%) |
Sep 20, 2004 | 47.65 | 47.81 | 47.33 | 47.77 | 1,658,401 | +0.04(+0.08%) |
Sep 17, 2004 | 47.92 | 47.93 | 47.59 | 47.73 | 1,825,372 | +0.34(+0.71%) |
Sep 16, 2004 | 47.24 | 47.50 | 46.92 | 47.39 | 1,892,293 | +0.45(+0.96%) |
Sep 15, 2004 | 46.90 | 47.73 | 46.68 | 46.94 | 2,109,289 | -0.05(-0.11%) |
Sep 14, 2004 | 47.00 | 47.06 | 46.83 | 46.99 | 1,556,089 | +0.14(+0.31%) |
Sep 13, 2004 | 46.53 | 46.99 | 46.38 | 46.85 | 2,132,040 | +0.68(+1.46%) |
Sep 10, 2004 | 46.53 | 46.59 | 46.05 | 46.17 | 3,185,886 | -0.31(-0.66%) |
Sep 09, 2004 | 46.90 | 47.07 | 46.35 | 46.48 | 2,802,717 | -0.42(-0.90%) |
Sep 08, 2004 | 46.86 | 47.01 | 46.44 | 46.90 | 2,433,918 | +0.05(+0.10%) |
Sep 07, 2004 | 46.26 | 46.94 | 46.26 | 46.86 | 1,791,977 | +0.83(+1.81%) |
Sep 03, 2004 | 45.77 | 46.47 | 45.77 | 46.02 | 1,422,513 | +0.14(+0.31%) |
Sep 02, 2004 | 45.20 | 45.92 | 44.98 | 45.88 | 1,772,420 | +0.51(+1.13%) |
Sep 01, 2004 | 45.91 | 45.92 | 44.95 | 45.37 | 2,287,037 | -0.60(-1.31%) |
Aug 31, 2004 | 46.04 | 46.04 | 45.59 | 45.97 | 1,983,296 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.98 | 1,332,841 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.23 | 46.04 | 46.10 | 1,029,366 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.23 | 45.92 | 46.06 | 1,753,661 | +0.16(+0.34%) |
Aug 25, 2004 | 45.00 | 46.07 | 44.98 | 45.90 | 1,884,310 | +0.92(+2.06%) |
Aug 24, 2004 | 45.04 | 45.18 | 44.67 | 44.98 | 2,109,954 | +0.19(+0.42%) |
Aug 23, 2004 | 45.55 | 45.56 | 44.79 | 44.79 | 1,303,305 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.65 | 44.76 | 45.55 | 1,351,467 | +0.58(+1.29%) |
Aug 19, 2004 | 45.10 | 45.51 | 44.60 | 44.97 | 1,842,534 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.21 | 44.76 | 45.17 | 1,651,349 | +0.33(+0.74%) |
Aug 17, 2004 | 44.85 | 45.44 | 44.74 | 44.83 | 1,757,120 | +0.12(+0.27%) |
Aug 16, 2004 | 44.27 | 44.98 | 44.25 | 44.71 | 2,566,031 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 44.00 | 3,042,863 | -0.47(-1.06%) |
Aug 12, 2004 | 45.29 | 45.50 | 44.35 | 44.47 | 2,801,919 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.22 | 45.60 | 1,753,262 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.21 | 45.62 | 46.04 | 1,935,267 | +0.19(+0.41%) |
Aug 09, 2004 | 46.29 | 46.35 | 45.65 | 45.85 | 1,637,912 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.06 | 45.97 | 46.10 | 2,574,147 | -1.39(-2.93%) |
Aug 05, 2004 | 48.73 | 49.34 | 47.34 | 47.49 | 3,116,038 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.25 | 48.73 | 1,342,287 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.80 | 48.13 | 48.36 | 1,760,579 | -0.17(-0.36%) |