Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 71.45 | 71.72 | 70.11 | 71.34 | 1,383,539 | +0.11(+0.15%) |
Apr 28, 2005 | 71.61 | 72.20 | 71.10 | 71.23 | 1,621,167 | -0.38(-0.53%) |
Apr 27, 2005 | 69.95 | 71.67 | 69.72 | 71.61 | 2,521,004 | +1.66(+2.38%) |
Apr 26, 2005 | 72.28 | 73.33 | 69.69 | 69.94 | 4,330,493 | -0.30(-0.42%) |
Apr 25, 2005 | 69.00 | 70.62 | 69.00 | 70.24 | 2,236,580 | +1.16(+1.67%) |
Apr 22, 2005 | 69.22 | 69.37 | 68.60 | 69.09 | 1,402,028 | -0.13(-0.19%) |
Apr 21, 2005 | 68.60 | 69.43 | 68.17 | 69.22 | 1,489,113 | +1.17(+1.71%) |
Apr 20, 2005 | 68.34 | 69.09 | 67.56 | 68.05 | 1,997,925 | +0.60(+0.90%) |
Apr 19, 2005 | 67.29 | 67.81 | 66.40 | 67.45 | 2,099,733 | +0.18(+0.27%) |
Apr 18, 2005 | 67.90 | 68.27 | 66.82 | 67.26 | 2,092,657 | -0.64(-0.94%) |
Apr 15, 2005 | 66.63 | 68.68 | 66.55 | 67.90 | 2,961,220 | +1.10(+1.65%) |
Apr 14, 2005 | 66.89 | 67.03 | 66.21 | 66.80 | 1,656,548 | -0.08(-0.12%) |
Apr 13, 2005 | 67.35 | 67.81 | 66.80 | 66.88 | 946,289 | -0.48(-0.72%) |
Apr 12, 2005 | 67.38 | 67.39 | 66.25 | 67.36 | 1,548,235 | -0.07(-0.10%) |
Apr 11, 2005 | 67.29 | 67.60 | 66.94 | 67.43 | 1,491,738 | +0.30(+0.44%) |
Apr 08, 2005 | 68.09 | 68.09 | 66.82 | 67.13 | 1,192,934 | -0.76(-1.12%) |
Apr 07, 2005 | 67.51 | 68.25 | 66.98 | 67.89 | 1,435,127 | +0.57(+0.85%) |
Apr 06, 2005 | 67.17 | 69.32 | 67.11 | 67.32 | 3,150,456 | +0.16(+0.23%) |
Apr 05, 2005 | 65.23 | 67.38 | 65.10 | 67.17 | 2,887,261 | +1.81(+2.78%) |
Apr 04, 2005 | 65.27 | 65.48 | 64.49 | 65.35 | 3,670,681 | -0.07(-0.11%) |
Apr 01, 2005 | 68.17 | 68.18 | 63.70 | 65.42 | 8,627,545 | -2.75(-4.04%) |
Mar 31, 2005 | 65.70 | 68.91 | 65.05 | 68.17 | 13,388,782 | -4.21(-5.81%) |
Mar 30, 2005 | 71.68 | 72.46 | 71.33 | 72.38 | 1,390,729 | +0.70(+0.98%) |
Mar 29, 2005 | 71.26 | 72.02 | 70.80 | 71.68 | 2,209,873 | +0.42(+0.59%) |
Mar 28, 2005 | 70.05 | 71.93 | 69.83 | 71.26 | 1,856,398 | +1.69(+2.43%) |
Mar 24, 2005 | 69.17 | 69.86 | 68.73 | 69.57 | 1,662,027 | +0.60(+0.88%) |
Mar 23, 2005 | 69.79 | 69.79 | 68.70 | 68.96 | 2,370,346 | -0.87(-1.24%) |
Mar 22, 2005 | 70.24 | 70.48 | 69.66 | 69.83 | 2,615,050 | -0.47(-0.67%) |
Mar 21, 2005 | 71.24 | 71.27 | 70.01 | 70.30 | 1,042,733 | -1.08(-1.51%) |
Mar 18, 2005 | 70.36 | 71.50 | 70.10 | 71.38 | 3,211,860 | +1.09(+1.55%) |
Mar 17, 2005 | 69.36 | 70.78 | 69.30 | 70.29 | 2,276,071 | +0.94(+1.35%) |
Mar 16, 2005 | 69.22 | 69.60 | 68.68 | 69.36 | 1,751,394 | -0.08(-0.11%) |
Mar 15, 2005 | 69.30 | 69.65 | 68.00 | 69.44 | 2,234,640 | +0.37(+0.53%) |
Mar 14, 2005 | 69.61 | 69.62 | 68.01 | 69.07 | 2,099,847 | -0.11(-0.16%) |
Mar 11, 2005 | 70.84 | 70.84 | 69.15 | 69.18 | 2,908,262 | -1.66(-2.34%) |
Mar 10, 2005 | 72.01 | 72.32 | 70.43 | 70.84 | 3,008,929 | -1.57(-2.17%) |
Mar 09, 2005 | 71.91 | 72.71 | 70.55 | 72.41 | 2,190,242 | +0.47(+0.66%) |
Mar 08, 2005 | 73.73 | 73.83 | 71.91 | 71.93 | 2,478,203 | -2.10(-2.84%) |
Mar 07, 2005 | 74.88 | 75.00 | 73.69 | 74.04 | 1,668,304 | -0.83(-1.11%) |
Mar 04, 2005 | 75.45 | 75.69 | 74.64 | 74.87 | 1,036,227 | -0.53(-0.70%) |
Mar 03, 2005 | 75.02 | 75.48 | 74.67 | 75.39 | 1,816,565 | +0.38(+0.50%) |
Mar 02, 2005 | 75.00 | 75.43 | 74.51 | 75.02 | 1,190,195 | -0.07(-0.09%) |
Mar 01, 2005 | 75.79 | 75.88 | 74.92 | 75.09 | 1,694,213 | -0.18(-0.23%) |
Feb 28, 2005 | 75.13 | 75.36 | 74.01 | 75.26 | 1,939,944 | -0.04(-0.05%) |
Feb 25, 2005 | 74.35 | 75.40 | 74.30 | 75.30 | 1,344,961 | +0.95(+1.27%) |
Feb 24, 2005 | 73.76 | 74.47 | 73.18 | 74.35 | 1,609,411 | +0.60(+0.81%) |
Feb 23, 2005 | 74.18 | 74.45 | 73.39 | 73.76 | 2,083,412 | -0.47(-0.64%) |
Feb 22, 2005 | 74.96 | 75.44 | 73.72 | 74.23 | 2,653,285 | -0.91(-1.21%) |
Feb 18, 2005 | 75.39 | 75.75 | 75.08 | 75.14 | 2,275,044 | -0.32(-0.42%) |
Feb 17, 2005 | 73.38 | 75.92 | 73.38 | 75.45 | 3,960,697 | +1.51(+2.04%) |
Feb 16, 2005 | 72.50 | 74.07 | 72.50 | 73.95 | 2,061,612 | +1.08(+1.48%) |
Feb 15, 2005 | 72.41 | 73.05 | 72.06 | 72.87 | 2,919,561 | -0.39(-0.53%) |
Feb 14, 2005 | 74.39 | 74.54 | 72.78 | 73.26 | 2,255,983 | -1.30(-1.74%) |
Feb 11, 2005 | 74.60 | 75.31 | 73.78 | 74.55 | 1,885,046 | -0.14(-0.19%) |
Feb 10, 2005 | 73.77 | 75.00 | 72.95 | 74.69 | 2,830,194 | +0.93(+1.26%) |
Feb 09, 2005 | 73.90 | 74.67 | 73.76 | 73.76 | 1,945,081 | -0.80(-1.07%) |
Feb 08, 2005 | 74.25 | 75.26 | 73.82 | 74.56 | 2,560,951 | -0.32(-0.43%) |
Feb 07, 2005 | 75.96 | 75.96 | 74.53 | 74.89 | 2,397,624 | -1.51(-1.97%) |
Feb 04, 2005 | 76.02 | 76.83 | 75.96 | 76.39 | 1,949,189 | +0.56(+0.74%) |
Feb 03, 2005 | 75.35 | 76.17 | 75.26 | 75.83 | 1,793,396 | -0.07(-0.09%) |
Feb 02, 2005 | 76.58 | 78.07 | 75.53 | 75.90 | 3,484,984 | -0.67(-0.88%) |
Feb 01, 2005 | 72.28 | 76.81 | 72.28 | 76.58 | 7,218,325 | +7.49(+10.84%) |
Jan 31, 2005 | 70.08 | 70.31 | 68.78 | 69.09 | 2,931,660 | -0.91(-1.30%) |
Jan 28, 2005 | 69.92 | 70.09 | 69.61 | 70.00 | 1,693,528 | -0.06(-0.09%) |
Jan 27, 2005 | 70.52 | 70.54 | 69.30 | 70.06 | 2,859,983 | -0.91(-1.28%) |
Jan 26, 2005 | 70.53 | 71.12 | 70.49 | 70.97 | 1,484,205 | +0.74(+1.06%) |
Jan 25, 2005 | 70.29 | 70.78 | 69.75 | 70.22 | 1,618,998 | +0.15(+0.21%) |
Jan 24, 2005 | 69.87 | 70.52 | 69.41 | 70.08 | 2,164,105 | -0.46(-0.65%) |
Jan 21, 2005 | 71.36 | 71.47 | 70.29 | 70.53 | 1,398,490 | -0.52(-0.73%) |
Jan 20, 2005 | 70.42 | 71.28 | 70.09 | 71.05 | 1,875,116 | +0.72(+1.02%) |
Jan 19, 2005 | 70.44 | 71.12 | 70.01 | 70.33 | 2,152,577 | -0.43(-0.61%) |
Jan 18, 2005 | 68.80 | 70.92 | 68.56 | 70.76 | 1,912,210 | +1.74(+2.53%) |
Jan 14, 2005 | 68.32 | 69.18 | 67.27 | 69.02 | 2,859,184 | +1.41(+2.09%) |
Jan 13, 2005 | 69.87 | 70.31 | 67.36 | 67.60 | 4,176,639 | -2.22(-3.17%) |
Jan 12, 2005 | 70.05 | 70.64 | 69.61 | 69.82 | 1,998,838 | -0.20(-0.29%) |
Jan 11, 2005 | 69.96 | 70.33 | 69.72 | 70.02 | 1,540,474 | -0.30(-0.42%) |
Jan 10, 2005 | 69.44 | 70.53 | 69.27 | 70.32 | 1,366,989 | +0.67(+0.96%) |
Jan 07, 2005 | 69.99 | 70.49 | 69.15 | 69.65 | 1,303,644 | -0.12(-0.18%) |
Jan 06, 2005 | 69.22 | 70.08 | 69.17 | 69.78 | 1,322,705 | +0.80(+1.16%) |
Jan 05, 2005 | 69.70 | 70.24 | 68.88 | 68.98 | 1,350,782 | -0.54(-0.78%) |
Jan 04, 2005 | 69.87 | 70.19 | 69.52 | 69.52 | 1,409,105 | -0.03(-0.04%) |
Jan 03, 2005 | 70.31 | 70.96 | 69.54 | 69.55 | 1,639,999 | -0.65(-0.92%) |
Dec 31, 2004 | 70.87 | 71.08 | 70.20 | 70.20 | 607,081 | -0.67(-0.95%) |
Dec 30, 2004 | 70.86 | 71.35 | 70.63 | 70.87 | 547,731 | -0.03(-0.04%) |
Dec 29, 2004 | 70.44 | 71.56 | 70.44 | 70.90 | 1,286,524 | +0.16(+0.22%) |
Dec 28, 2004 | 69.65 | 70.74 | 69.44 | 70.74 | 1,414,241 | +1.10(+1.57%) |
Dec 27, 2004 | 70.53 | 70.81 | 69.45 | 69.65 | 1,009,634 | -0.58(-0.82%) |
Dec 23, 2004 | 71.57 | 71.58 | 69.89 | 70.22 | 1,545,267 | -1.52(-2.12%) |
Dec 22, 2004 | 71.84 | 72.71 | 71.73 | 71.75 | 1,583,160 | +0.53(+0.75%) |
Dec 21, 2004 | 70.80 | 72.00 | 70.71 | 71.21 | 1,964,940 | +0.63(+0.89%) |
Dec 20, 2004 | 69.88 | 70.97 | 69.80 | 70.58 | 1,760,411 | +0.96(+1.38%) |
Dec 17, 2004 | 68.78 | 70.07 | 68.78 | 69.62 | 2,829,737 | -0.21(-0.30%) |
Dec 16, 2004 | 71.19 | 71.31 | 69.56 | 69.83 | 3,236,970 | -1.58(-2.21%) |
Dec 15, 2004 | 73.48 | 73.48 | 70.05 | 71.41 | 3,549,242 | -2.44(-3.31%) |
Dec 14, 2004 | 73.25 | 74.46 | 72.74 | 73.85 | 1,332,406 | +0.25(+0.35%) |
Dec 13, 2004 | 73.64 | 74.20 | 73.25 | 73.60 | 900,978 | +0.18(+0.25%) |
Dec 10, 2004 | 73.20 | 73.81 | 73.03 | 73.41 | 800,768 | -0.49(-0.66%) |
Dec 09, 2004 | 71.94 | 73.95 | 71.84 | 73.90 | 1,032,118 | +1.52(+2.11%) |
Dec 08, 2004 | 71.23 | 72.62 | 71.13 | 72.38 | 890,249 | +0.97(+1.36%) |
Dec 07, 2004 | 72.02 | 72.73 | 71.35 | 71.41 | 1,176,727 | -0.82(-1.14%) |
Dec 06, 2004 | 72.47 | 72.47 | 71.25 | 72.23 | 1,030,520 | -0.25(-0.34%) |
Dec 03, 2004 | 72.50 | 73.54 | 72.01 | 72.48 | 1,323,846 | -0.57(-0.78%) |
Dec 02, 2004 | 72.55 | 73.31 | 72.46 | 73.05 | 1,729,366 | -0.07(-0.10%) |
Dec 01, 2004 | 71.49 | 73.12 | 71.06 | 73.12 | 1,565,241 | +1.62(+2.27%) |
Nov 30, 2004 | 70.20 | 71.63 | 70.20 | 71.49 | 1,762,808 | +0.97(+1.38%) |
Nov 29, 2004 | 69.67 | 70.78 | 69.30 | 70.52 | 1,953,755 | +0.82(+1.18%) |
Nov 26, 2004 | 69.96 | 70.27 | 69.69 | 69.70 | 349,936 | -0.13(-0.19%) |
Nov 24, 2004 | 69.26 | 69.87 | 69.26 | 69.83 | 911,364 | +1.17(+1.70%) |
Nov 23, 2004 | 68.69 | 69.23 | 68.08 | 68.66 | 2,299,697 | -0.06(-0.09%) |
Nov 22, 2004 | 67.46 | 69.09 | 67.08 | 68.73 | 1,547,322 | +1.27(+1.88%) |
Nov 19, 2004 | 68.73 | 68.87 | 67.33 | 67.46 | 1,425,198 | -1.28(-1.86%) |
Nov 18, 2004 | 69.79 | 69.79 | 68.59 | 68.73 | 2,119,821 | -1.05(-1.51%) |
Nov 17, 2004 | 69.61 | 70.62 | 69.39 | 69.79 | 1,427,823 | +0.39(+0.57%) |
Nov 16, 2004 | 69.41 | 69.79 | 68.80 | 69.39 | 1,076,174 | -0.34(-0.49%) |
Nov 15, 2004 | 69.26 | 70.04 | 69.26 | 69.73 | 1,137,350 | -0.14(-0.20%) |
Nov 12, 2004 | 70.27 | 70.29 | 69.21 | 69.87 | 1,535,794 | -0.92(-1.30%) |
Nov 11, 2004 | 69.74 | 70.95 | 69.48 | 70.79 | 1,304,786 | +1.75(+2.54%) |
Nov 10, 2004 | 69.16 | 69.56 | 68.74 | 69.04 | 1,505,663 | -0.11(-0.15%) |
Nov 09, 2004 | 69.70 | 70.32 | 68.95 | 69.15 | 1,505,777 | -0.55(-0.79%) |
Nov 08, 2004 | 70.36 | 70.92 | 69.36 | 69.70 | 2,130,778 | -1.86(-2.60%) |
Nov 05, 2004 | 70.82 | 71.67 | 70.72 | 71.56 | 2,382,216 | +1.60(+2.29%) |
Nov 04, 2004 | 69.65 | 69.95 | 68.56 | 69.95 | 2,545,200 | +1.73(+2.53%) |
Nov 03, 2004 | 68.30 | 68.38 | 67.03 | 68.23 | 2,477,975 | +1.55(+2.33%) |
Nov 02, 2004 | 67.90 | 68.15 | 66.37 | 66.68 | 1,935,950 | -0.19(-0.29%) |
Nov 01, 2004 | 67.98 | 67.98 | 66.14 | 66.87 | 2,259,978 | -1.11(-1.64%) |
Oct 29, 2004 | 66.50 | 68.21 | 66.34 | 67.98 | 2,494,296 | +1.35(+2.03%) |
Oct 28, 2004 | 66.15 | 66.63 | 65.76 | 66.63 | 3,143,493 | +0.09(+0.13%) |
Oct 27, 2004 | 64.62 | 66.94 | 64.22 | 66.54 | 3,795,202 | +3.40(+5.38%) |
Oct 26, 2004 | 59.86 | 63.14 | 58.70 | 63.14 | 6,306,961 | +3.65(+6.14%) |
Oct 25, 2004 | 60.02 | 60.02 | 59.01 | 59.49 | 3,519,909 | -0.98(-1.62%) |
Oct 22, 2004 | 61.47 | 61.50 | 60.06 | 60.47 | 3,255,459 | -1.00(-1.62%) |
Oct 21, 2004 | 63.17 | 63.26 | 61.05 | 61.47 | 3,562,710 | -0.74(-1.18%) |
Oct 20, 2004 | 61.26 | 62.22 | 60.10 | 62.21 | 3,284,335 | +0.95(+1.54%) |
Oct 19, 2004 | 63.96 | 64.01 | 60.94 | 61.26 | 2,073,254 | -1.86(-2.94%) |
Oct 18, 2004 | 62.47 | 63.37 | 62.29 | 63.12 | 2,552,619 | +0.64(+1.02%) |
Oct 15, 2004 | 64.22 | 64.23 | 61.51 | 62.48 | 4,898,769 | -1.90(-2.95%) |
Oct 14, 2004 | 65.05 | 65.93 | 63.87 | 64.38 | 1,793,396 | -0.87(-1.33%) |
Oct 13, 2004 | 65.76 | 66.04 | 64.69 | 65.25 | 1,205,945 | -0.31(-0.47%) |
Oct 12, 2004 | 64.91 | 65.99 | 63.92 | 65.55 | 1,812,114 | +0.19(+0.29%) |
Oct 11, 2004 | 65.14 | 66.37 | 65.03 | 65.36 | 1,238,245 | +0.34(+0.53%) |
Oct 08, 2004 | 66.33 | 66.41 | 64.44 | 65.02 | 2,245,711 | -1.31(-1.97%) |
Oct 07, 2004 | 68.48 | 68.64 | 66.28 | 66.33 | 1,845,441 | -2.10(-3.07%) |
Oct 06, 2004 | 68.66 | 68.75 | 68.17 | 68.43 | 1,018,993 | -0.13(-0.19%) |
Oct 05, 2004 | 69.76 | 69.96 | 68.38 | 68.56 | 1,404,083 | -1.04(-1.50%) |
Oct 04, 2004 | 69.92 | 69.97 | 69.26 | 69.60 | 1,059,282 | +0.55(+0.80%) |
Oct 01, 2004 | 69.30 | 70.05 | 68.59 | 69.05 | 1,198,412 | -0.20(-0.29%) |
Sep 30, 2004 | 68.84 | 69.31 | 68.16 | 69.25 | 1,764,520 | +0.43(+0.62%) |
Sep 29, 2004 | 68.08 | 69.25 | 67.74 | 68.82 | 1,597,198 | +0.98(+1.45%) |
Sep 28, 2004 | 67.86 | 68.24 | 67.37 | 67.84 | 1,164,628 | +0.23(+0.34%) |
Sep 27, 2004 | 69.48 | 69.48 | 67.44 | 67.61 | 1,558,621 | -2.15(-3.08%) |
Sep 24, 2004 | 68.18 | 70.24 | 68.18 | 69.76 | 1,715,442 | +1.58(+2.31%) |
Sep 23, 2004 | 68.25 | 68.40 | 67.81 | 68.18 | 972,540 | +0.11(+0.15%) |
Sep 22, 2004 | 69.30 | 69.61 | 67.53 | 68.08 | 1,729,823 | -1.54(-2.22%) |
Sep 21, 2004 | 68.95 | 69.74 | 68.59 | 69.62 | 1,542,756 | +0.69(+1.00%) |
Sep 20, 2004 | 68.78 | 69.12 | 67.66 | 68.93 | 1,918,715 | +1.59(+2.37%) |
Sep 17, 2004 | 66.53 | 67.46 | 66.44 | 67.33 | 1,405,567 | +0.81(+1.21%) |
Sep 16, 2004 | 66.40 | 67.03 | 65.79 | 66.53 | 985,551 | +0.11(+0.16%) |
Sep 15, 2004 | 67.60 | 67.60 | 66.25 | 66.42 | 1,267,121 | -1.13(-1.67%) |
Sep 14, 2004 | 67.60 | 68.24 | 67.15 | 67.55 | 1,688,620 | -0.04(-0.06%) |
Sep 13, 2004 | 66.89 | 67.68 | 66.50 | 67.60 | 1,013,971 | +1.26(+1.90%) |
Sep 10, 2004 | 66.54 | 66.85 | 65.93 | 66.33 | 935,446 | -0.32(-0.49%) |
Sep 09, 2004 | 67.46 | 67.64 | 66.19 | 66.66 | 1,013,971 | -0.59(-0.87%) |
Sep 08, 2004 | 68.34 | 68.71 | 66.85 | 67.25 | 1,751,166 | -0.24(-0.35%) |
Sep 07, 2004 | 65.67 | 67.63 | 65.62 | 67.48 | 1,728,453 | +2.00(+3.05%) |
Sep 03, 2004 | 66.54 | 67.07 | 65.36 | 65.48 | 1,028,009 | -0.86(-1.29%) |
Sep 02, 2004 | 64.22 | 66.51 | 64.13 | 66.34 | 1,551,773 | +2.17(+3.39%) |
Sep 01, 2004 | 62.47 | 64.29 | 62.43 | 64.17 | 1,071,152 | +1.70(+2.72%) |
Aug 31, 2004 | 62.38 | 62.62 | 61.78 | 62.47 | 1,098,773 | +0.29(+0.46%) |
Aug 30, 2004 | 62.78 | 63.06 | 62.03 | 62.18 | 645,659 | -0.96(-1.53%) |
Aug 27, 2004 | 62.91 | 63.55 | 62.56 | 63.14 | 859,433 | +0.25(+0.39%) |
Aug 26, 2004 | 63.58 | 63.68 | 62.73 | 62.90 | 746,782 | -0.88(-1.39%) |
Aug 25, 2004 | 63.17 | 63.80 | 62.76 | 63.78 | 1,002,443 | +1.00(+1.59%) |
Aug 24, 2004 | 63.74 | 63.78 | 62.52 | 62.79 | 1,348,499 | -0.92(-1.44%) |
Aug 23, 2004 | 64.18 | 64.50 | 63.43 | 63.71 | 837,062 | -0.46(-0.71%) |
Aug 20, 2004 | 64.18 | 64.79 | 63.95 | 64.16 | 1,408,306 | -0.18(-0.27%) |
Aug 19, 2004 | 64.40 | 64.51 | 63.43 | 64.34 | 1,127,535 | -0.08(-0.12%) |
Aug 18, 2004 | 63.20 | 64.60 | 63.01 | 64.42 | 807,730 | +1.16(+1.83%) |
Aug 17, 2004 | 63.08 | 63.63 | 62.86 | 63.26 | 879,977 | +0.39(+0.61%) |
Aug 16, 2004 | 62.51 | 63.41 | 62.28 | 62.87 | 1,121,600 | +0.32(+0.50%) |
Aug 13, 2004 | 62.60 | 63.07 | 62.01 | 62.56 | 964,208 | -0.52(-0.82%) |
Aug 12, 2004 | 63.83 | 63.83 | 62.90 | 63.07 | 1,129,932 | -0.82(-1.29%) |
Aug 11, 2004 | 62.86 | 64.00 | 62.22 | 63.90 | 1,257,991 | +0.90(+1.43%) |
Aug 10, 2004 | 61.68 | 63.05 | 61.37 | 63.00 | 1,510,799 | +1.78(+2.91%) |
Aug 09, 2004 | 60.89 | 62.24 | 60.89 | 61.22 | 1,581,562 | +0.07(+0.11%) |
Aug 06, 2004 | 62.25 | 62.38 | 60.24 | 61.15 | 2,588,343 | -1.63(-2.60%) |
Aug 05, 2004 | 66.15 | 66.16 | 62.33 | 62.78 | 3,420,270 | -3.44(-5.20%) |
Aug 04, 2004 | 66.85 | 66.85 | 65.36 | 66.22 | 1,472,449 | -0.74(-1.10%) |
Aug 03, 2004 | 67.25 | 67.26 | 66.47 | 66.96 | 1,404,539 | +0.18(+0.26%) |
Aug 02, 2004 | 66.86 | 67.90 | 65.97 | 66.78 | 2,474,323 | -0.08(-0.12%) |
Jul 30, 2004 | 63.59 | 68.13 | 63.30 | 66.86 | 5,216,177 | +2.62(+4.08%) |
Jul 29, 2004 | 56.51 | 65.05 | 56.42 | 64.24 | 10,684,820 | -0.38(-0.58%) |
Jul 28, 2004 | 67.42 | 67.42 | 62.64 | 64.62 | 3,517,741 | -2.45(-3.66%) |
Jul 27, 2004 | 64.84 | 68.27 | 64.73 | 67.07 | 2,017,099 | +2.37(+3.66%) |
Jul 26, 2004 | 66.61 | 66.72 | 64.65 | 64.70 | 1,388,903 | -1.90(-2.85%) |
Jul 23, 2004 | 66.22 | 66.87 | 65.58 | 66.61 | 1,263,926 | +0.49(+0.74%) |
Jul 22, 2004 | 66.41 | 66.86 | 65.47 | 66.11 | 2,569,054 | -0.32(-0.47%) |
Jul 21, 2004 | 68.56 | 68.65 | 66.43 | 66.43 | 2,295,360 | -1.91(-2.79%) |
Jul 20, 2004 | 66.98 | 68.34 | 66.82 | 68.34 | 1,701,175 | +1.45(+2.16%) |
Jul 19, 2004 | 68.95 | 69.41 | 66.37 | 66.89 | 3,401,095 | -0.78(-1.15%) |
Jul 16, 2004 | 69.00 | 69.39 | 66.42 | 67.67 | 7,903,132 | -4.70(-6.49%) |
Jul 15, 2004 | 72.67 | 73.33 | 72.20 | 72.37 | 1,067,957 | -0.30(-0.41%) |
Jul 14, 2004 | 71.93 | 73.20 | 71.36 | 72.67 | 1,851,718 | +0.74(+1.02%) |
Jul 13, 2004 | 72.72 | 73.29 | 71.56 | 71.93 | 2,537,553 | -0.60(-0.82%) |
Jul 12, 2004 | 74.48 | 75.25 | 71.41 | 72.53 | 3,869,960 | -2.13(-2.85%) |
Jul 09, 2004 | 77.93 | 78.02 | 74.65 | 74.66 | 2,331,883 | -3.23(-4.15%) |
Jul 08, 2004 | 78.11 | 78.36 | 77.29 | 77.89 | 1,160,063 | -0.22(-0.28%) |
Jul 07, 2004 | 76.86 | 78.11 | 76.86 | 78.11 | 1,397,349 | +1.27(+1.65%) |
Jul 06, 2004 | 75.92 | 76.87 | 75.57 | 76.84 | 1,026,183 | +0.92(+1.21%) |
Jul 02, 2004 | 76.90 | 76.93 | 75.47 | 75.92 | 984,068 | -0.81(-1.05%) |
Jul 01, 2004 | 77.36 | 77.93 | 75.74 | 76.73 | 1,481,352 | -0.55(-0.71%) |
Jun 30, 2004 | 76.75 | 77.93 | 76.49 | 77.28 | 1,811,315 | +0.95(+1.25%) |
Jun 29, 2004 | 75.35 | 76.32 | 75.17 | 76.32 | 1,516,505 | +0.97(+1.29%) |
Jun 28, 2004 | 77.34 | 77.40 | 74.53 | 75.35 | 2,051,796 | -1.75(-2.27%) |
Jun 25, 2004 | 76.88 | 77.76 | 76.66 | 77.10 | 1,659,972 | +0.22(+0.28%) |
Jun 24, 2004 | 76.66 | 76.94 | 76.15 | 76.88 | 957,474 | +0.57(+0.75%) |
Jun 23, 2004 | 75.44 | 76.43 | 74.75 | 76.31 | 901,662 | +1.59(+2.13%) |
Jun 22, 2004 | 75.39 | 75.59 | 74.51 | 74.72 | 1,436,954 | -0.63(-0.84%) |
Jun 21, 2004 | 75.52 | 76.30 | 75.27 | 75.35 | 819,029 | -0.24(-0.31%) |
Jun 18, 2004 | 75.22 | 76.00 | 75.22 | 75.59 | 1,415,040 | +0.24(+0.31%) |
Jun 17, 2004 | 76.09 | 76.12 | 74.82 | 75.35 | 1,380,913 | -0.76(-1.00%) |
Jun 16, 2004 | 76.71 | 76.90 | 76.11 | 76.11 | 860,003 | -0.67(-0.88%) |
Jun 15, 2004 | 77.01 | 77.01 | 76.24 | 76.79 | 686,861 | +0.47(+0.62%) |
Jun 14, 2004 | 76.01 | 76.73 | 75.94 | 76.31 | 578,205 | -0.04(-0.05%) |
Jun 10, 2004 | 75.92 | 76.66 | 75.92 | 76.35 | 824,622 | +0.43(+0.57%) |
Jun 09, 2004 | 76.94 | 77.10 | 75.92 | 75.92 | 1,170,449 | -1.01(-1.31%) |
Jun 08, 2004 | 76.84 | 77.09 | 76.13 | 76.93 | 1,343,135 | +0.04(+0.06%) |
Jun 07, 2004 | 76.66 | 77.08 | 75.90 | 76.88 | 991,829 | +0.65(+0.85%) |
Jun 04, 2004 | 76.31 | 76.44 | 75.81 | 76.23 | 1,424,741 | +0.55(+0.73%) |
Jun 03, 2004 | 75.96 | 76.07 | 75.13 | 75.68 | 2,398,423 | -0.64(-0.84%) |
Jun 02, 2004 | 75.22 | 76.70 | 75.07 | 76.32 | 1,576,882 | +1.32(+1.76%) |
Jun 01, 2004 | 74.59 | 75.23 | 74.30 | 75.00 | 1,398,490 | +0.22(+0.29%) |
May 28, 2004 | 74.65 | 75.09 | 73.77 | 74.78 | 1,260,844 | +0.13(+0.18%) |
May 27, 2004 | 74.63 | 74.69 | 73.97 | 74.65 | 1,667,391 | +0.09(+0.12%) |
May 26, 2004 | 73.20 | 74.67 | 72.50 | 74.56 | 2,750,756 | +1.18(+1.61%) |
May 25, 2004 | 70.84 | 73.60 | 70.09 | 73.38 | 2,746,990 | +1.84(+2.57%) |
May 24, 2004 | 73.38 | 73.47 | 71.25 | 71.54 | 1,502,010 | -1.66(-2.27%) |
May 21, 2004 | 72.41 | 73.33 | 72.41 | 73.20 | 1,032,461 | +1.24(+1.73%) |
May 20, 2004 | 71.94 | 72.80 | 71.68 | 71.96 | 764,815 | +0.02(+0.02%) |
May 19, 2004 | 72.94 | 73.90 | 71.81 | 71.94 | 1,348,613 | -0.74(-1.01%) |
May 18, 2004 | 72.02 | 72.73 | 72.02 | 72.68 | 1,555,653 | +0.81(+1.12%) |
May 17, 2004 | 70.97 | 72.06 | 70.66 | 71.87 | 1,280,133 | +0.05(+0.07%) |
May 14, 2004 | 71.02 | 72.22 | 70.73 | 71.82 | 1,309,237 | +0.58(+0.81%) |
May 13, 2004 | 69.88 | 71.57 | 69.87 | 71.24 | 1,258,561 | +1.37(+1.96%) |
May 12, 2004 | 70.09 | 70.35 | 69.00 | 69.87 | 2,171,295 | -1.01(-1.42%) |
May 11, 2004 | 70.09 | 71.05 | 69.27 | 70.88 | 2,383,471 | +0.96(+1.38%) |
May 10, 2004 | 71.14 | 71.33 | 69.02 | 69.92 | 1,486,146 | -1.80(-2.50%) |
May 07, 2004 | 71.80 | 72.99 | 71.49 | 71.71 | 1,037,140 | -0.23(-0.32%) |
May 06, 2004 | 72.50 | 73.26 | 71.41 | 71.94 | 925,288 | -1.51(-2.05%) |
May 05, 2004 | 72.02 | 73.64 | 71.84 | 73.45 | 1,927,504 | +1.42(+1.97%) |
May 04, 2004 | 71.70 | 72.28 | 70.84 | 72.03 | 1,199,668 | +0.11(+0.16%) |