Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 49.25 | 49.80 | 47.90 | 49.51 | 838,403 | +1.26(+2.61%) |
Apr 28, 2005 | 49.59 | 49.59 | 47.64 | 48.25 | 646,218 | -1.28(-2.58%) |
Apr 27, 2005 | 49.77 | 50.04 | 49.34 | 49.53 | 312,878 | -0.42(-0.84%) |
Apr 26, 2005 | 51.27 | 51.64 | 49.69 | 49.95 | 679,718 | -1.71(-3.31%) |
Apr 25, 2005 | 50.61 | 51.85 | 50.39 | 51.66 | 326,674 | +0.74(+1.45%) |
Apr 22, 2005 | 52.47 | 52.47 | 50.74 | 50.92 | 395,037 | -1.68(-3.19%) |
Apr 21, 2005 | 52.40 | 53.05 | 51.07 | 52.60 | 614,304 | +0.40(+0.77%) |
Apr 20, 2005 | 52.29 | 52.76 | 51.75 | 52.20 | 882,775 | +0.18(+0.35%) |
Apr 19, 2005 | 50.71 | 52.20 | 50.71 | 52.02 | 613,318 | +1.49(+2.95%) |
Apr 18, 2005 | 50.40 | 51.89 | 49.96 | 50.53 | 1,061,212 | +1.31(+2.66%) |
Apr 15, 2005 | 50.29 | 50.50 | 48.60 | 49.22 | 1,097,190 | -1.38(-2.73%) |
Apr 14, 2005 | 52.30 | 52.32 | 50.15 | 50.60 | 1,000,367 | -1.64(-3.14%) |
Apr 13, 2005 | 52.81 | 53.18 | 51.25 | 52.24 | 1,773,854 | -2.41(-4.41%) |
Apr 12, 2005 | 55.91 | 55.92 | 53.58 | 54.65 | 459,210 | -1.27(-2.27%) |
Apr 11, 2005 | 56.76 | 56.87 | 55.64 | 55.92 | 386,092 | -0.65(-1.15%) |
Apr 08, 2005 | 55.77 | 56.89 | 55.67 | 56.57 | 518,596 | +0.90(+1.62%) |
Apr 07, 2005 | 55.05 | 55.85 | 55.05 | 55.67 | 223,064 | +0.57(+1.03%) |
Apr 06, 2005 | 55.79 | 55.93 | 55.10 | 55.10 | 462,722 | -0.14(-0.25%) |
Apr 05, 2005 | 54.50 | 55.70 | 54.50 | 55.24 | 966,071 | +0.65(+1.19%) |
Apr 04, 2005 | 54.43 | 54.85 | 53.73 | 54.59 | 429,408 | -0.27(-0.49%) |
Apr 01, 2005 | 54.47 | 55.49 | 54.10 | 54.86 | 308,350 | +0.74(+1.37%) |
Mar 31, 2005 | 54.40 | 55.24 | 54.02 | 54.12 | 586,339 | -0.19(-0.35%) |
Mar 30, 2005 | 52.76 | 54.44 | 52.76 | 54.31 | 686,633 | +1.36(+2.57%) |
Mar 29, 2005 | 52.74 | 54.15 | 52.22 | 52.95 | 849,323 | +0.23(+0.44%) |
Mar 28, 2005 | 53.95 | 54.08 | 52.06 | 52.72 | 894,613 | -1.29(-2.39%) |
Mar 24, 2005 | 53.56 | 54.15 | 53.56 | 54.01 | 701,801 | +0.25(+0.47%) |
Mar 23, 2005 | 54.40 | 54.45 | 53.54 | 53.76 | 845,804 | -0.49(-0.90%) |
Mar 22, 2005 | 56.90 | 57.00 | 54.02 | 54.25 | 1,392,969 | -2.36(-4.17%) |
Mar 21, 2005 | 58.80 | 59.92 | 55.21 | 56.61 | 4,235,695 | -6.34(-10.07%) |
Mar 18, 2005 | 62.75 | 63.21 | 62.30 | 62.95 | 368,829 | +0.05(+0.08%) |
Mar 17, 2005 | 61.74 | 63.31 | 61.37 | 62.90 | 576,522 | +1.03(+1.66%) |
Mar 16, 2005 | 63.37 | 63.40 | 61.63 | 61.87 | 586,005 | -1.81(-2.84%) |
Mar 15, 2005 | 64.09 | 64.80 | 63.37 | 63.68 | 377,808 | -0.74(-1.15%) |
Mar 14, 2005 | 65.02 | 65.06 | 64.15 | 64.42 | 442,165 | -0.44(-0.68%) |
Mar 11, 2005 | 64.92 | 65.61 | 64.77 | 64.86 | 389,582 | +0.32(+0.50%) |
Mar 10, 2005 | 66.35 | 66.55 | 64.44 | 64.54 | 539,205 | -1.93(-2.90%) |
Mar 09, 2005 | 67.44 | 68.35 | 66.29 | 66.47 | 347,758 | -1.21(-1.79%) |
Mar 08, 2005 | 66.73 | 67.96 | 66.25 | 67.68 | 644,200 | +0.68(+1.01%) |
Mar 07, 2005 | 65.93 | 67.14 | 65.63 | 67.00 | 439,926 | +1.25(+1.90%) |
Mar 04, 2005 | 65.50 | 66.29 | 65.50 | 65.75 | 282,260 | +0.29(+0.44%) |
Mar 03, 2005 | 66.50 | 67.00 | 65.07 | 65.46 | 431,444 | -1.40(-2.09%) |
Mar 02, 2005 | 65.89 | 67.15 | 65.47 | 66.86 | 327,566 | +0.84(+1.27%) |
Mar 01, 2005 | 66.49 | 66.96 | 65.90 | 66.02 | 338,308 | -0.88(-1.32%) |
Feb 28, 2005 | 65.71 | 66.96 | 65.68 | 66.90 | 382,961 | +0.90(+1.36%) |
Feb 25, 2005 | 65.38 | 66.05 | 64.75 | 66.00 | 231,917 | +0.58(+0.89%) |
Feb 24, 2005 | 64.20 | 66.18 | 64.20 | 65.42 | 329,984 | +0.97(+1.51%) |
Feb 23, 2005 | 64.53 | 64.96 | 63.44 | 64.45 | 313,232 | -0.10(-0.15%) |
Feb 22, 2005 | 65.40 | 65.80 | 64.45 | 64.55 | 340,781 | -0.88(-1.34%) |
Feb 18, 2005 | 65.80 | 65.92 | 65.07 | 65.43 | 331,510 | -0.38(-0.58%) |
Feb 17, 2005 | 65.36 | 66.40 | 65.36 | 65.81 | 377,024 | +0.40(+0.61%) |
Feb 16, 2005 | 66.12 | 66.30 | 65.36 | 65.41 | 441,790 | -1.34(-2.01%) |
Feb 15, 2005 | 66.04 | 67.12 | 66.04 | 66.75 | 870,584 | +0.51(+0.77%) |
Feb 14, 2005 | 66.80 | 66.91 | 65.76 | 66.24 | 331,523 | -0.74(-1.10%) |
Feb 11, 2005 | 65.91 | 67.55 | 65.45 | 66.98 | 513,907 | +0.88(+1.33%) |
Feb 10, 2005 | 64.65 | 66.45 | 63.76 | 66.10 | 657,928 | +1.36(+2.10%) |
Feb 09, 2005 | 65.17 | 65.56 | 63.82 | 64.74 | 452,121 | -0.66(-1.01%) |
Feb 08, 2005 | 64.78 | 66.64 | 64.78 | 65.40 | 495,940 | +0.30(+0.46%) |
Feb 07, 2005 | 64.85 | 65.24 | 63.68 | 65.10 | 735,776 | +0.35(+0.54%) |
Feb 04, 2005 | 63.02 | 65.13 | 61.25 | 64.75 | 1,668,993 | +0.50(+0.78%) |
Feb 03, 2005 | 63.95 | 64.56 | 63.12 | 64.25 | 741,738 | -0.08(-0.12%) |
Feb 02, 2005 | 64.36 | 64.64 | 63.10 | 64.33 | 737,315 | -0.03(-0.05%) |
Feb 01, 2005 | 63.05 | 65.04 | 63.05 | 64.36 | 1,001,176 | +1.31(+2.08%) |
Jan 31, 2005 | 61.10 | 63.08 | 61.10 | 63.05 | 854,922 | +2.35(+3.87%) |
Jan 28, 2005 | 61.45 | 61.50 | 60.37 | 60.70 | 391,424 | -0.34(-0.56%) |
Jan 27, 2005 | 59.11 | 61.50 | 58.95 | 61.04 | 611,972 | +2.13(+3.62%) |
Jan 26, 2005 | 58.85 | 59.25 | 57.65 | 58.91 | 408,862 | +0.20(+0.34%) |
Jan 25, 2005 | 58.16 | 59.43 | 57.95 | 58.71 | 234,128 | +0.91(+1.57%) |
Jan 24, 2005 | 58.99 | 59.22 | 57.60 | 57.80 | 455,737 | -1.64(-2.76%) |
Jan 21, 2005 | 59.60 | 60.20 | 58.93 | 59.44 | 571,411 | -0.20(-0.34%) |
Jan 20, 2005 | 59.67 | 59.99 | 58.43 | 59.64 | 530,041 | -0.58(-0.96%) |
Jan 19, 2005 | 61.61 | 61.64 | 59.99 | 60.22 | 700,972 | -1.32(-2.14%) |
Jan 18, 2005 | 60.20 | 61.54 | 60.15 | 61.54 | 506,561 | +1.03(+1.70%) |
Jan 14, 2005 | 60.26 | 60.51 | 59.82 | 60.51 | 413,941 | +0.61(+1.02%) |
Jan 13, 2005 | 59.26 | 60.44 | 59.17 | 59.90 | 573,862 | +0.53(+0.89%) |
Jan 12, 2005 | 58.73 | 59.54 | 58.67 | 59.37 | 424,324 | +0.65(+1.11%) |
Jan 11, 2005 | 58.00 | 59.08 | 57.65 | 58.72 | 354,290 | +0.70(+1.21%) |
Jan 10, 2005 | 57.51 | 58.66 | 57.00 | 58.02 | 430,731 | +0.22(+0.38%) |
Jan 07, 2005 | 58.61 | 58.87 | 57.50 | 57.80 | 375,284 | -0.70(-1.20%) |
Jan 06, 2005 | 58.42 | 59.00 | 58.04 | 58.50 | 367,893 | +0.05(+0.09%) |
Jan 05, 2005 | 59.43 | 59.45 | 57.90 | 58.45 | 811,797 | -0.89(-1.50%) |
Jan 04, 2005 | 60.79 | 61.00 | 58.82 | 59.34 | 625,821 | -1.23(-2.03%) |
Jan 03, 2005 | 61.93 | 61.93 | 59.48 | 60.57 | 606,777 | -1.18(-1.91%) |
Dec 31, 2004 | 61.84 | 62.45 | 61.66 | 61.75 | 375,100 | -0.28(-0.45%) |
Dec 30, 2004 | 60.80 | 62.14 | 60.58 | 62.03 | 213,600 | +0.60(+0.98%) |
Dec 29, 2004 | 61.70 | 62.00 | 61.16 | 61.43 | 245,300 | -0.56(-0.90%) |
Dec 28, 2004 | 62.04 | 62.46 | 61.71 | 61.99 | 500,500 | -0.05(-0.08%) |
Dec 27, 2004 | 61.75 | 62.57 | 61.56 | 62.04 | 342,500 | +0.49(+0.80%) |
Dec 23, 2004 | 60.92 | 61.76 | 60.80 | 61.55 | 280,400 | +0.50(+0.82%) |
Dec 22, 2004 | 60.68 | 61.61 | 60.68 | 61.05 | 383,400 | +0.09(+0.15%) |
Dec 21, 2004 | 60.04 | 61.14 | 59.68 | 60.96 | 369,000 | +0.65(+1.08%) |
Dec 20, 2004 | 60.07 | 61.09 | 60.00 | 60.31 | 468,900 | +0.32(+0.53%) |
Dec 17, 2004 | 58.98 | 60.20 | 58.91 | 59.99 | 783,800 | +0.57(+0.96%) |
Dec 16, 2004 | 59.31 | 59.75 | 59.00 | 59.42 | 428,200 | -0.23(-0.39%) |
Dec 15, 2004 | 58.94 | 59.95 | 58.85 | 59.65 | 209,700 | +0.59(+1.00%) |
Dec 14, 2004 | 59.16 | 59.84 | 58.80 | 59.06 | 249,400 | -0.46(-0.77%) |
Dec 13, 2004 | 58.50 | 59.79 | 58.50 | 59.52 | 399,700 | +1.08(+1.85%) |
Dec 10, 2004 | 58.21 | 58.84 | 57.65 | 58.44 | 219,200 | -0.14(-0.24%) |
Dec 09, 2004 | 58.22 | 59.30 | 57.56 | 58.58 | 466,000 | -0.14(-0.24%) |
Dec 08, 2004 | 57.55 | 58.88 | 56.80 | 58.72 | 466,400 | +1.08(+1.87%) |
Dec 07, 2004 | 59.26 | 60.03 | 57.44 | 57.64 | 673,400 | -1.85(-3.11%) |
Dec 06, 2004 | 58.54 | 59.51 | 58.15 | 59.49 | 537,600 | +1.15(+1.97%) |
Dec 03, 2004 | 58.22 | 59.16 | 57.90 | 58.34 | 495,700 | +0.03(+0.05%) |
Dec 02, 2004 | 58.07 | 58.64 | 57.58 | 58.31 | 333,100 | +0.00(+0.00%) |
Dec 01, 2004 | 57.16 | 58.85 | 56.86 | 58.31 | 562,000 | +1.24(+2.17%) |
Nov 30, 2004 | 55.86 | 57.75 | 55.60 | 57.07 | 922,200 | +1.15(+2.06%) |
Nov 29, 2004 | 55.77 | 56.50 | 54.90 | 55.92 | 662,400 | +0.36(+0.65%) |
Nov 26, 2004 | 55.41 | 56.04 | 55.39 | 55.56 | 67,600 | -0.34(-0.61%) |
Nov 24, 2004 | 55.96 | 56.46 | 55.77 | 55.90 | 373,600 | -0.05(-0.09%) |
Nov 23, 2004 | 55.00 | 57.00 | 54.80 | 55.95 | 694,000 | +0.85(+1.54%) |
Nov 22, 2004 | 55.68 | 56.00 | 54.75 | 55.10 | 742,500 | -0.57(-1.02%) |
Nov 19, 2004 | 56.48 | 56.57 | 55.58 | 55.67 | 456,800 | -1.11(-1.95%) |
Nov 18, 2004 | 56.97 | 57.05 | 55.50 | 56.78 | 322,100 | -0.14(-0.25%) |
Nov 17, 2004 | 56.62 | 57.64 | 55.90 | 56.92 | 555,000 | +0.02(+0.04%) |
Nov 16, 2004 | 56.39 | 57.25 | 55.81 | 56.90 | 1,036,400 | +0.17(+0.30%) |
Nov 15, 2004 | 52.68 | 56.96 | 52.66 | 56.73 | 1,933,200 | +3.84(+7.26%) |
Nov 12, 2004 | 52.45 | 53.10 | 52.10 | 52.89 | 492,400 | +0.44(+0.84%) |
Nov 11, 2004 | 52.21 | 52.65 | 52.00 | 52.45 | 462,400 | +0.11(+0.21%) |
Nov 10, 2004 | 52.85 | 53.10 | 52.11 | 52.34 | 288,600 | -0.47(-0.89%) |
Nov 09, 2004 | 52.65 | 53.25 | 52.00 | 52.81 | 311,400 | +0.01(+0.02%) |
Nov 08, 2004 | 52.65 | 53.40 | 52.50 | 52.80 | 481,700 | -0.12(-0.23%) |
Nov 05, 2004 | 52.30 | 53.89 | 52.25 | 52.92 | 844,700 | +1.06(+2.04%) |
Nov 04, 2004 | 50.91 | 51.86 | 50.10 | 51.86 | 1,175,900 | +0.67(+1.31%) |
Nov 03, 2004 | 52.08 | 52.64 | 50.65 | 51.19 | 821,700 | -0.86(-1.65%) |
Nov 02, 2004 | 51.75 | 52.68 | 51.66 | 52.05 | 825,400 | +0.00(+0.00%) |
Nov 01, 2004 | 51.46 | 52.68 | 50.76 | 52.05 | 873,200 | -0.93(-1.76%) |
Oct 29, 2004 | 53.58 | 53.86 | 52.05 | 52.98 | 884,200 | -0.53(-0.99%) |
Oct 28, 2004 | 53.35 | 53.89 | 52.68 | 53.51 | 760,300 | -0.21(-0.39%) |
Oct 27, 2004 | 51.17 | 54.30 | 50.58 | 53.72 | 1,992,900 | +5.38(+11.13%) |
Oct 26, 2004 | 48.59 | 48.66 | 47.28 | 48.34 | 595,200 | -0.75(-1.53%) |
Oct 25, 2004 | 49.20 | 49.72 | 48.93 | 49.09 | 722,100 | -0.39(-0.80%) |
Oct 22, 2004 | 49.78 | 49.90 | 48.80 | 49.48 | 534,600 | -0.27(-0.53%) |
Oct 21, 2004 | 47.99 | 49.90 | 47.57 | 49.75 | 915,400 | +1.58(+3.28%) |
Oct 20, 2004 | 47.06 | 48.25 | 47.03 | 48.17 | 251,500 | +0.67(+1.41%) |
Oct 19, 2004 | 48.03 | 48.83 | 47.46 | 47.50 | 473,400 | -0.32(-0.67%) |
Oct 18, 2004 | 48.25 | 48.38 | 47.45 | 47.82 | 367,900 | -0.58(-1.20%) |
Oct 15, 2004 | 48.22 | 48.95 | 48.22 | 48.40 | 226,800 | +0.00(+0.00%) |
Oct 14, 2004 | 48.55 | 48.85 | 48.15 | 48.40 | 222,500 | -0.25(-0.51%) |
Oct 13, 2004 | 48.54 | 49.28 | 48.44 | 48.65 | 298,600 | +0.56(+1.16%) |
Oct 12, 2004 | 48.10 | 48.30 | 47.30 | 48.09 | 438,600 | -0.45(-0.93%) |
Oct 11, 2004 | 48.65 | 48.90 | 47.72 | 48.54 | 237,400 | -0.17(-0.35%) |
Oct 08, 2004 | 49.04 | 49.16 | 48.39 | 48.71 | 596,200 | -0.19(-0.39%) |
Oct 07, 2004 | 49.04 | 49.42 | 48.32 | 48.90 | 383,400 | -0.32(-0.65%) |
Oct 06, 2004 | 48.50 | 49.33 | 48.25 | 49.22 | 275,000 | +0.71(+1.46%) |
Oct 05, 2004 | 49.05 | 49.10 | 48.08 | 48.51 | 350,600 | -0.49(-1.00%) |
Oct 04, 2004 | 49.10 | 51.47 | 48.67 | 49.00 | 987,900 | +0.44(+0.91%) |
Oct 01, 2004 | 47.02 | 49.00 | 46.48 | 48.56 | 975,700 | +1.69(+3.61%) |
Sep 30, 2004 | 46.81 | 47.24 | 46.60 | 46.87 | 288,400 | -0.20(-0.42%) |
Sep 29, 2004 | 45.53 | 47.07 | 45.48 | 47.07 | 450,300 | +1.48(+3.25%) |
Sep 28, 2004 | 45.52 | 45.75 | 44.12 | 45.59 | 529,500 | +0.09(+0.20%) |
Sep 27, 2004 | 45.25 | 45.85 | 45.02 | 45.50 | 250,700 | +0.05(+0.11%) |
Sep 24, 2004 | 46.19 | 46.20 | 45.30 | 45.45 | 187,800 | -0.82(-1.77%) |
Sep 23, 2004 | 46.82 | 46.86 | 46.07 | 46.27 | 247,100 | -0.71(-1.51%) |
Sep 22, 2004 | 47.16 | 47.25 | 46.50 | 46.98 | 476,700 | -0.35(-0.74%) |
Sep 21, 2004 | 46.31 | 47.51 | 46.16 | 47.33 | 611,800 | +1.19(+2.58%) |
Sep 20, 2004 | 46.40 | 46.60 | 45.95 | 46.14 | 361,600 | +0.14(+0.30%) |
Sep 17, 2004 | 45.32 | 46.32 | 45.32 | 46.00 | 601,200 | +0.45(+1.00%) |
Sep 16, 2004 | 43.94 | 45.67 | 43.70 | 45.55 | 739,800 | +1.68(+3.82%) |
Sep 15, 2004 | 44.30 | 44.30 | 43.50 | 43.87 | 632,400 | -0.64(-1.44%) |
Sep 14, 2004 | 45.25 | 45.25 | 44.24 | 44.51 | 299,100 | -0.63(-1.40%) |
Sep 13, 2004 | 44.99 | 45.50 | 43.86 | 45.14 | 619,300 | +0.82(+1.85%) |
Sep 10, 2004 | 42.56 | 44.43 | 42.52 | 44.32 | 1,066,600 | +1.81(+4.26%) |
Sep 09, 2004 | 42.05 | 42.51 | 41.92 | 42.51 | 720,100 | +0.42(+1.00%) |
Sep 08, 2004 | 43.00 | 43.20 | 41.92 | 42.09 | 428,000 | -0.91(-2.12%) |
Sep 07, 2004 | 43.37 | 43.82 | 42.83 | 43.00 | 214,200 | -0.44(-1.01%) |
Sep 03, 2004 | 43.90 | 44.24 | 42.45 | 43.44 | 190,900 | -0.84(-1.91%) |
Sep 02, 2004 | 43.29 | 44.52 | 43.27 | 44.28 | 152,800 | +0.54(+1.25%) |
Sep 01, 2004 | 43.21 | 44.20 | 43.04 | 43.74 | 188,400 | +0.47(+1.09%) |
Aug 31, 2004 | 43.47 | 43.73 | 42.78 | 43.27 | 169,000 | -0.12(-0.28%) |
Aug 30, 2004 | 43.73 | 43.79 | 43.00 | 43.39 | 224,400 | -0.31(-0.71%) |
Aug 27, 2004 | 43.94 | 44.05 | 43.63 | 43.70 | 317,800 | -0.17(-0.39%) |
Aug 26, 2004 | 44.95 | 45.04 | 43.25 | 43.87 | 456,300 | -1.17(-2.60%) |
Aug 25, 2004 | 44.97 | 45.27 | 44.26 | 45.04 | 245,000 | -0.09(-0.19%) |
Aug 24, 2004 | 44.85 | 45.63 | 44.85 | 45.12 | 524,500 | +0.27(+0.61%) |
Aug 23, 2004 | 44.52 | 45.31 | 44.49 | 44.85 | 359,100 | +0.52(+1.17%) |
Aug 20, 2004 | 44.44 | 44.78 | 44.12 | 44.33 | 199,400 | -0.21(-0.47%) |
Aug 19, 2004 | 44.75 | 44.83 | 44.20 | 44.54 | 224,700 | -0.13(-0.29%) |
Aug 18, 2004 | 44.17 | 44.78 | 43.80 | 44.67 | 394,600 | +0.46(+1.04%) |
Aug 17, 2004 | 42.94 | 45.66 | 42.70 | 44.21 | 635,400 | +1.49(+3.49%) |
Aug 16, 2004 | 41.07 | 42.91 | 40.90 | 42.72 | 720,100 | +1.20(+2.89%) |
Aug 13, 2004 | 41.60 | 42.00 | 41.13 | 41.52 | 860,500 | -0.73(-1.73%) |
Aug 12, 2004 | 42.95 | 43.15 | 41.94 | 42.25 | 325,800 | -0.69(-1.61%) |
Aug 11, 2004 | 43.17 | 43.48 | 42.57 | 42.94 | 680,600 | -1.09(-2.48%) |
Aug 10, 2004 | 43.20 | 44.29 | 43.20 | 44.03 | 319,200 | +0.74(+1.71%) |
Aug 09, 2004 | 42.50 | 43.48 | 42.50 | 43.29 | 299,700 | +0.49(+1.14%) |
Aug 06, 2004 | 44.54 | 44.86 | 42.55 | 42.80 | 552,500 | -2.15(-4.78%) |
Aug 05, 2004 | 44.10 | 45.25 | 44.10 | 44.95 | 579,700 | +0.64(+1.44%) |
Aug 04, 2004 | 45.08 | 45.23 | 43.68 | 44.31 | 559,700 | -0.64(-1.42%) |
Aug 03, 2004 | 45.60 | 46.25 | 44.83 | 44.95 | 461,000 | -1.44(-3.10%) |
Aug 02, 2004 | 46.56 | 46.57 | 45.62 | 46.39 | 382,500 | -0.35(-0.75%) |
Jul 30, 2004 | 46.21 | 47.00 | 46.21 | 46.74 | 393,500 | +0.26(+0.56%) |
Jul 29, 2004 | 44.48 | 46.90 | 44.48 | 46.48 | 861,300 | +1.81(+4.05%) |
Jul 28, 2004 | 45.20 | 45.58 | 43.84 | 44.67 | 573,100 | -0.66(-1.46%) |
Jul 27, 2004 | 44.96 | 45.63 | 44.83 | 45.33 | 457,600 | +0.37(+0.82%) |
Jul 26, 2004 | 46.69 | 46.96 | 44.32 | 44.96 | 585,900 | -1.69(-3.62%) |
Jul 23, 2004 | 47.90 | 48.93 | 45.75 | 46.65 | 900,000 | -0.51(-1.08%) |
Jul 22, 2004 | 46.33 | 48.15 | 44.14 | 47.16 | 939,800 | +1.06(+2.30%) |
Jul 21, 2004 | 48.24 | 48.37 | 46.07 | 46.10 | 382,300 | -1.89(-3.94%) |
Jul 20, 2004 | 46.39 | 47.99 | 46.36 | 47.99 | 447,800 | +1.56(+3.36%) |
Jul 19, 2004 | 47.54 | 47.64 | 45.84 | 46.43 | 537,700 | -0.91(-1.92%) |
Jul 16, 2004 | 48.80 | 48.96 | 47.21 | 47.34 | 384,500 | -1.16(-2.39%) |
Jul 15, 2004 | 48.79 | 49.00 | 47.70 | 48.50 | 845,200 | -0.82(-1.66%) |
Jul 14, 2004 | 50.60 | 50.69 | 47.10 | 49.32 | 1,638,800 | -1.49(-2.93%) |
Jul 13, 2004 | 51.11 | 51.84 | 50.61 | 50.81 | 355,100 | -0.43(-0.84%) |
Jul 12, 2004 | 51.60 | 52.00 | 51.10 | 51.24 | 456,900 | -0.64(-1.23%) |
Jul 09, 2004 | 52.50 | 52.50 | 51.47 | 51.88 | 433,400 | -0.23(-0.44%) |
Jul 08, 2004 | 50.99 | 52.50 | 50.53 | 52.11 | 1,427,200 | +2.13(+4.26%) |
Jul 07, 2004 | 51.00 | 51.20 | 49.50 | 49.98 | 687,500 | -1.33(-2.59%) |
Jul 06, 2004 | 53.12 | 53.12 | 51.00 | 51.31 | 380,400 | -1.68(-3.17%) |
Jul 02, 2004 | 53.90 | 54.21 | 52.46 | 52.99 | 228,300 | -1.00(-1.85%) |
Jul 01, 2004 | 54.31 | 54.66 | 53.70 | 53.99 | 479,300 | -0.58(-1.06%) |
Jun 30, 2004 | 52.90 | 54.63 | 52.86 | 54.57 | 786,000 | +1.57(+2.96%) |
Jun 29, 2004 | 52.55 | 53.00 | 51.85 | 53.00 | 512,800 | +0.84(+1.61%) |
Jun 28, 2004 | 51.40 | 52.92 | 51.24 | 52.16 | 442,700 | +0.51(+0.99%) |
Jun 25, 2004 | 50.84 | 61.68 | 50.60 | 51.65 | 1,854,000 | +1.05(+2.08%) |
Jun 24, 2004 | 50.65 | 51.40 | 50.32 | 50.60 | 262,400 | -0.25(-0.49%) |
Jun 23, 2004 | 49.25 | 51.07 | 49.21 | 50.85 | 435,900 | +1.36(+2.75%) |
Jun 22, 2004 | 48.85 | 49.52 | 48.60 | 49.49 | 512,700 | +0.49(+1.00%) |
Jun 21, 2004 | 50.20 | 50.44 | 48.94 | 49.00 | 386,000 | -1.36(-2.70%) |
Jun 18, 2004 | 50.07 | 50.70 | 50.06 | 50.36 | 379,800 | -0.27(-0.53%) |
Jun 17, 2004 | 51.14 | 51.14 | 50.12 | 50.63 | 287,200 | -0.21(-0.41%) |
Jun 16, 2004 | 51.09 | 51.70 | 50.66 | 50.84 | 241,500 | -0.53(-1.03%) |
Jun 15, 2004 | 51.05 | 51.85 | 50.75 | 51.37 | 342,300 | +0.68(+1.34%) |
Jun 14, 2004 | 51.62 | 51.62 | 49.96 | 50.69 | 447,900 | -1.05(-2.03%) |
Jun 10, 2004 | 52.71 | 53.00 | 51.65 | 51.74 | 276,800 | -0.76(-1.45%) |
Jun 09, 2004 | 52.96 | 53.40 | 52.47 | 52.50 | 239,700 | -0.74(-1.39%) |
Jun 08, 2004 | 53.21 | 53.41 | 52.85 | 53.24 | 205,000 | -0.26(-0.49%) |
Jun 07, 2004 | 52.70 | 53.50 | 52.07 | 53.50 | 261,700 | +1.19(+2.27%) |
Jun 04, 2004 | 52.19 | 53.00 | 51.59 | 52.31 | 283,000 | +0.81(+1.57%) |
Jun 03, 2004 | 53.00 | 53.12 | 51.39 | 51.50 | 416,100 | -1.63(-3.07%) |
Jun 02, 2004 | 52.00 | 53.48 | 51.80 | 53.13 | 467,900 | +1.11(+2.13%) |
Jun 01, 2004 | 51.70 | 52.49 | 51.09 | 52.02 | 339,600 | +0.00(+0.00%) |
May 28, 2004 | 52.76 | 52.84 | 51.90 | 52.02 | 191,100 | -0.61(-1.16%) |
May 27, 2004 | 51.97 | 52.79 | 51.81 | 52.63 | 385,000 | +0.45(+0.86%) |
May 26, 2004 | 52.23 | 52.49 | 51.64 | 52.18 | 343,700 | -0.23(-0.44%) |
May 25, 2004 | 50.64 | 52.69 | 50.27 | 52.41 | 544,700 | +1.83(+3.62%) |
May 24, 2004 | 50.43 | 51.23 | 50.01 | 50.58 | 645,800 | +0.28(+0.56%) |
May 21, 2004 | 50.80 | 50.83 | 49.93 | 50.30 | 267,000 | +0.10(+0.20%) |
May 20, 2004 | 50.22 | 50.65 | 49.50 | 50.20 | 292,700 | -0.02(-0.04%) |
May 19, 2004 | 50.82 | 52.17 | 49.85 | 50.22 | 655,500 | -0.35(-0.69%) |
May 18, 2004 | 49.23 | 50.85 | 49.17 | 50.57 | 795,700 | +1.98(+4.07%) |
May 17, 2004 | 49.07 | 49.56 | 48.37 | 48.59 | 373,900 | -1.08(-2.17%) |
May 14, 2004 | 49.91 | 50.70 | 49.27 | 49.67 | 517,700 | -0.60(-1.19%) |
May 13, 2004 | 47.99 | 50.62 | 47.75 | 50.27 | 1,068,800 | +2.90(+6.12%) |
May 12, 2004 | 47.29 | 47.93 | 46.24 | 47.37 | 417,500 | -0.32(-0.67%) |
May 11, 2004 | 46.13 | 47.76 | 46.12 | 47.69 | 287,600 | +1.42(+3.07%) |
May 10, 2004 | 47.17 | 47.51 | 45.21 | 46.27 | 610,500 | -0.96(-2.03%) |
May 07, 2004 | 48.36 | 49.33 | 47.13 | 47.23 | 304,700 | -1.26(-2.60%) |
May 06, 2004 | 48.10 | 49.26 | 47.51 | 48.49 | 335,600 | +0.24(+0.50%) |
May 05, 2004 | 49.10 | 49.10 | 48.14 | 48.25 | 420,000 | -0.60(-1.23%) |
May 04, 2004 | 48.13 | 49.92 | 48.11 | 48.85 | 839,300 | +0.86(+1.79%) |