Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.20 | 46.40 | 45.35 | 46.19 | 2,166,300 | -0.01(-0.02%) |
May 27, 2005 | 45.61 | 46.37 | 45.43 | 46.20 | 1,474,400 | +0.59(+1.29%) |
May 26, 2005 | 45.71 | 45.75 | 45.29 | 45.61 | 2,357,000 | +0.10(+0.22%) |
May 25, 2005 | 44.84 | 45.80 | 44.62 | 45.51 | 3,748,000 | +0.77(+1.72%) |
May 24, 2005 | 44.70 | 44.97 | 44.36 | 44.74 | 2,353,300 | +0.19(+0.43%) |
May 23, 2005 | 43.97 | 44.73 | 43.85 | 44.55 | 2,630,300 | +0.58(+1.32%) |
May 20, 2005 | 44.51 | 44.82 | 43.88 | 43.97 | 2,375,600 | -0.33(-0.74%) |
May 19, 2005 | 43.20 | 44.36 | 42.90 | 44.30 | 2,868,800 | +1.10(+2.55%) |
May 18, 2005 | 43.80 | 43.84 | 42.66 | 43.20 | 4,240,000 | -0.16(-0.37%) |
May 17, 2005 | 42.81 | 43.43 | 42.75 | 43.36 | 3,476,700 | +0.31(+0.72%) |
May 16, 2005 | 42.51 | 43.08 | 41.81 | 43.05 | 6,441,800 | +0.54(+1.27%) |
May 13, 2005 | 42.50 | 42.98 | 41.98 | 42.51 | 4,304,900 | -0.15(-0.35%) |
May 12, 2005 | 44.38 | 44.38 | 42.33 | 42.66 | 4,670,000 | -1.72(-3.88%) |
May 11, 2005 | 44.35 | 44.80 | 43.91 | 44.38 | 2,426,400 | -0.14(-0.31%) |
May 10, 2005 | 45.30 | 45.44 | 44.42 | 44.52 | 2,641,800 | -0.97(-2.13%) |
May 09, 2005 | 45.21 | 45.77 | 44.87 | 45.49 | 1,884,700 | +0.38(+0.84%) |
May 06, 2005 | 45.25 | 45.62 | 44.96 | 45.11 | 2,354,500 | +0.26(+0.58%) |
May 05, 2005 | 44.75 | 45.35 | 44.26 | 44.85 | 2,990,700 | +0.14(+0.31%) |
May 04, 2005 | 43.89 | 44.93 | 43.40 | 44.71 | 3,124,500 | +0.88(+2.01%) |
May 03, 2005 | 44.71 | 45.00 | 43.67 | 43.83 | 3,221,100 | -1.50(-3.31%) |
May 02, 2005 | 44.03 | 45.40 | 43.69 | 45.33 | 2,463,500 | +1.21(+2.74%) |
Apr 29, 2005 | 44.70 | 44.90 | 43.73 | 44.12 | 3,776,600 | +0.27(+0.62%) |
Apr 28, 2005 | 43.88 | 44.78 | 43.50 | 43.85 | 3,949,200 | -0.03(-0.07%) |
Apr 27, 2005 | 45.30 | 45.56 | 43.81 | 43.88 | 3,665,500 | -1.24(-2.75%) |
Apr 26, 2005 | 46.05 | 46.42 | 45.12 | 45.12 | 3,236,600 | -1.36(-2.93%) |
Apr 25, 2005 | 46.45 | 46.80 | 46.02 | 46.48 | 2,636,900 | +0.48(+1.04%) |
Apr 22, 2005 | 46.25 | 46.61 | 45.32 | 46.00 | 3,860,500 | +0.43(+0.94%) |
Apr 21, 2005 | 44.09 | 45.69 | 43.92 | 45.57 | 4,081,900 | +1.49(+3.38%) |
Apr 20, 2005 | 45.10 | 45.60 | 44.03 | 44.08 | 3,855,200 | -0.94(-2.09%) |
Apr 19, 2005 | 44.50 | 45.51 | 44.45 | 45.02 | 3,903,500 | +1.01(+2.29%) |
Apr 18, 2005 | 43.30 | 44.52 | 43.29 | 44.01 | 4,143,500 | +0.95(+2.21%) |
Apr 15, 2005 | 44.10 | 44.60 | 42.90 | 43.06 | 5,876,200 | -0.20(-0.46%) |
Apr 14, 2005 | 43.60 | 44.26 | 43.11 | 43.26 | 3,191,300 | -0.07(-0.16%) |
Apr 13, 2005 | 43.81 | 44.46 | 43.18 | 43.33 | 3,480,000 | -0.67(-1.52%) |
Apr 12, 2005 | 44.75 | 44.76 | 43.44 | 44.00 | 3,714,900 | -0.80(-1.79%) |
Apr 11, 2005 | 44.56 | 44.92 | 44.00 | 44.80 | 2,832,700 | +0.14(+0.31%) |
Apr 08, 2005 | 45.41 | 45.72 | 44.59 | 44.66 | 2,642,900 | -0.75(-1.65%) |
Apr 07, 2005 | 46.23 | 46.28 | 44.94 | 45.41 | 4,288,400 | -0.31(-0.68%) |
Apr 06, 2005 | 45.23 | 46.22 | 44.95 | 45.72 | 3,646,400 | +0.84(+1.87%) |
Apr 05, 2005 | 44.61 | 45.35 | 44.12 | 44.88 | 3,347,000 | +0.15(+0.34%) |
Apr 04, 2005 | 46.05 | 46.20 | 44.15 | 44.73 | 4,540,700 | -0.82(-1.80%) |
Apr 01, 2005 | 45.90 | 45.90 | 44.82 | 45.55 | 3,588,200 | +1.06(+2.38%) |
Mar 31, 2005 | 43.90 | 44.88 | 43.75 | 44.49 | 3,318,300 | +1.39(+3.23%) |
Mar 30, 2005 | 43.16 | 43.60 | 41.85 | 43.10 | 4,077,100 | +0.16(+0.37%) |
Mar 29, 2005 | 43.50 | 44.24 | 42.93 | 42.94 | 4,081,500 | -0.54(-1.24%) |
Mar 28, 2005 | 42.87 | 43.95 | 42.73 | 43.48 | 2,633,300 | +0.61(+1.42%) |
Mar 24, 2005 | 42.98 | 43.39 | 42.46 | 42.87 | 2,286,500 | +0.19(+0.45%) |
Mar 23, 2005 | 43.87 | 43.88 | 42.50 | 42.68 | 3,552,300 | -1.19(-2.71%) |
Mar 22, 2005 | 43.80 | 45.18 | 43.55 | 43.87 | 3,328,900 | +0.07(+0.16%) |
Mar 21, 2005 | 43.68 | 44.18 | 43.20 | 43.80 | 2,234,200 | +0.12(+0.27%) |
Mar 18, 2005 | 43.85 | 44.56 | 43.45 | 43.68 | 3,680,100 | +0.12(+0.28%) |
Mar 17, 2005 | 44.60 | 44.60 | 43.30 | 43.56 | 3,687,600 | -0.53(-1.20%) |
Mar 16, 2005 | 44.20 | 45.00 | 43.70 | 44.09 | 2,947,300 | -0.21(-0.47%) |
Mar 15, 2005 | 44.93 | 45.54 | 44.22 | 44.30 | 2,798,700 | -0.63(-1.40%) |
Mar 14, 2005 | 44.46 | 45.03 | 43.55 | 44.93 | 3,131,300 | +0.47(+1.06%) |
Mar 11, 2005 | 44.00 | 45.07 | 43.93 | 44.46 | 3,105,900 | +0.06(+0.14%) |
Mar 10, 2005 | 44.93 | 44.93 | 43.55 | 44.40 | 3,835,500 | -0.53(-1.18%) |
Mar 09, 2005 | 46.95 | 47.00 | 44.85 | 44.93 | 4,020,000 | -1.75(-3.75%) |
Mar 08, 2005 | 46.92 | 47.44 | 46.50 | 46.68 | 2,154,200 | -0.24(-0.51%) |
Mar 07, 2005 | 47.26 | 47.26 | 46.17 | 46.92 | 2,080,400 | -0.34(-0.72%) |
Mar 04, 2005 | 47.31 | 47.54 | 46.05 | 47.26 | 3,035,700 | -0.05(-0.11%) |
Mar 03, 2005 | 46.19 | 47.60 | 46.19 | 47.31 | 3,572,500 | +1.46(+3.18%) |
Mar 02, 2005 | 45.36 | 46.12 | 45.06 | 45.85 | 3,502,900 | +0.15(+0.33%) |
Mar 01, 2005 | 46.75 | 47.14 | 45.50 | 45.70 | 4,586,100 | -1.58(-3.34%) |
Feb 28, 2005 | 47.98 | 48.36 | 46.28 | 47.28 | 2,407,000 | -0.42(-0.88%) |
Feb 25, 2005 | 47.48 | 48.02 | 47.14 | 47.70 | 2,031,400 | +0.22(+0.46%) |
Feb 24, 2005 | 47.24 | 47.60 | 46.31 | 47.48 | 2,343,700 | +0.39(+0.83%) |
Feb 23, 2005 | 46.10 | 47.14 | 46.08 | 47.09 | 1,965,300 | +1.06(+2.30%) |
Feb 22, 2005 | 47.22 | 47.23 | 46.00 | 46.03 | 2,916,000 | -0.71(-1.52%) |
Feb 18, 2005 | 46.35 | 47.19 | 45.87 | 46.74 | 2,999,400 | +0.63(+1.37%) |
Feb 17, 2005 | 47.90 | 48.25 | 46.09 | 46.11 | 4,078,600 | -1.24(-2.62%) |
Feb 16, 2005 | 46.68 | 47.50 | 46.38 | 47.35 | 2,932,500 | +0.86(+1.85%) |
Feb 15, 2005 | 46.70 | 46.98 | 45.86 | 46.49 | 2,476,900 | -0.30(-0.64%) |
Feb 14, 2005 | 46.87 | 46.95 | 46.30 | 46.79 | 2,794,000 | -0.19(-0.40%) |
Feb 11, 2005 | 46.18 | 47.00 | 46.10 | 46.98 | 3,033,200 | +0.96(+2.09%) |
Feb 10, 2005 | 45.00 | 46.19 | 44.76 | 46.02 | 3,243,600 | +1.39(+3.11%) |
Feb 09, 2005 | 44.12 | 44.95 | 43.68 | 44.63 | 2,591,400 | +0.38(+0.86%) |
Feb 08, 2005 | 43.45 | 44.36 | 43.36 | 44.25 | 1,709,200 | +0.34(+0.77%) |
Feb 07, 2005 | 44.02 | 44.30 | 43.26 | 43.91 | 1,898,200 | -0.29(-0.66%) |
Feb 04, 2005 | 44.38 | 44.73 | 43.74 | 44.20 | 1,971,000 | -0.18(-0.41%) |
Feb 03, 2005 | 43.99 | 44.40 | 43.27 | 44.38 | 1,648,800 | +0.14(+0.32%) |
Feb 02, 2005 | 43.65 | 44.46 | 43.41 | 44.24 | 2,203,300 | +0.46(+1.05%) |
Feb 01, 2005 | 43.30 | 44.02 | 43.04 | 43.78 | 3,067,500 | +0.48(+1.11%) |
Jan 31, 2005 | 42.38 | 43.59 | 41.75 | 43.30 | 2,618,000 | +0.74(+1.74%) |
Jan 28, 2005 | 43.10 | 43.50 | 42.16 | 42.56 | 3,107,500 | -1.08(-2.47%) |
Jan 27, 2005 | 43.06 | 43.86 | 42.90 | 43.64 | 2,034,300 | +0.67(+1.56%) |
Jan 26, 2005 | 42.65 | 43.10 | 42.21 | 42.97 | 2,263,500 | +0.37(+0.87%) |
Jan 25, 2005 | 42.85 | 43.40 | 42.13 | 42.60 | 2,436,100 | +0.16(+0.38%) |
Jan 24, 2005 | 42.69 | 43.20 | 42.40 | 42.44 | 2,865,800 | +0.04(+0.09%) |
Jan 21, 2005 | 42.90 | 43.39 | 42.36 | 42.40 | 3,017,900 | -0.11(-0.26%) |
Jan 20, 2005 | 42.30 | 43.10 | 41.80 | 42.51 | 2,585,200 | -0.16(-0.37%) |
Jan 19, 2005 | 42.49 | 42.96 | 42.43 | 42.67 | 2,297,200 | +0.09(+0.21%) |
Jan 18, 2005 | 42.68 | 43.42 | 42.24 | 42.58 | 2,433,000 | +0.31(+0.73%) |
Jan 14, 2005 | 41.90 | 42.35 | 41.55 | 42.27 | 2,058,000 | +0.35(+0.83%) |
Jan 13, 2005 | 42.00 | 42.33 | 41.69 | 41.92 | 3,586,000 | +0.17(+0.41%) |
Jan 12, 2005 | 41.28 | 41.81 | 40.82 | 41.75 | 4,044,000 | +0.55(+1.33%) |
Jan 11, 2005 | 41.35 | 41.58 | 41.03 | 41.20 | 2,361,900 | -0.23(-0.56%) |
Jan 10, 2005 | 41.85 | 42.17 | 41.33 | 41.43 | 2,260,800 | +0.08(+0.19%) |
Jan 07, 2005 | 41.76 | 41.76 | 40.73 | 41.35 | 2,544,400 | -0.51(-1.22%) |
Jan 06, 2005 | 41.26 | 42.20 | 41.11 | 41.86 | 2,149,200 | +0.54(+1.31%) |
Jan 05, 2005 | 41.41 | 41.75 | 41.11 | 41.32 | 2,306,000 | -0.14(-0.34%) |
Jan 04, 2005 | 41.60 | 42.08 | 41.43 | 41.46 | 2,675,500 | +0.11(+0.27%) |
Jan 03, 2005 | 42.00 | 42.15 | 41.27 | 41.35 | 2,330,400 | -1.32(-3.09%) |
Dec 31, 2004 | 42.60 | 42.95 | 42.53 | 42.67 | 986,300 | -0.07(-0.16%) |
Dec 30, 2004 | 42.80 | 42.80 | 42.27 | 42.74 | 1,032,700 | -0.17(-0.40%) |
Dec 29, 2004 | 42.46 | 43.04 | 42.24 | 42.91 | 1,486,900 | +0.55(+1.30%) |
Dec 28, 2004 | 42.13 | 42.50 | 42.08 | 42.36 | 1,358,400 | +0.23(+0.55%) |
Dec 27, 2004 | 43.15 | 43.15 | 42.00 | 42.13 | 1,585,300 | -1.01(-2.34%) |
Dec 23, 2004 | 42.73 | 43.25 | 42.64 | 43.14 | 1,646,300 | +0.23(+0.54%) |
Dec 22, 2004 | 44.00 | 44.00 | 41.83 | 42.91 | 3,711,200 | -1.00(-2.28%) |
Dec 21, 2004 | 43.37 | 43.95 | 43.15 | 43.91 | 1,910,700 | +0.60(+1.39%) |
Dec 20, 2004 | 42.78 | 43.50 | 42.61 | 43.31 | 1,794,500 | +0.53(+1.24%) |
Dec 17, 2004 | 42.76 | 43.22 | 42.15 | 42.78 | 2,939,300 | +0.02(+0.05%) |
Dec 16, 2004 | 43.34 | 43.62 | 42.64 | 42.76 | 2,267,400 | -0.58(-1.34%) |
Dec 15, 2004 | 42.89 | 43.40 | 42.46 | 43.34 | 2,383,400 | +0.57(+1.33%) |
Dec 14, 2004 | 42.55 | 43.08 | 42.43 | 42.77 | 1,731,300 | +0.55(+1.30%) |
Dec 13, 2004 | 41.25 | 42.24 | 41.25 | 42.22 | 2,576,000 | +0.73(+1.76%) |
Dec 10, 2004 | 41.83 | 42.00 | 40.98 | 41.49 | 3,787,400 | +0.40(+0.97%) |
Dec 09, 2004 | 40.50 | 41.17 | 40.36 | 41.09 | 3,187,800 | +0.81(+2.01%) |
Dec 08, 2004 | 40.50 | 41.12 | 39.77 | 40.28 | 4,110,500 | -0.46(-1.13%) |
Dec 07, 2004 | 41.85 | 41.93 | 40.63 | 40.74 | 2,838,200 | -1.17(-2.79%) |
Dec 06, 2004 | 42.25 | 42.42 | 41.41 | 41.91 | 1,753,100 | -0.03(-0.07%) |
Dec 03, 2004 | 41.26 | 42.28 | 41.11 | 41.94 | 3,158,900 | +0.68(+1.65%) |
Dec 02, 2004 | 42.10 | 42.11 | 40.65 | 41.26 | 4,453,800 | -1.10(-2.60%) |
Dec 01, 2004 | 44.10 | 44.11 | 42.08 | 42.36 | 3,747,200 | -1.97(-4.44%) |
Nov 30, 2004 | 44.34 | 44.72 | 44.09 | 44.33 | 2,379,800 | -0.01(-0.02%) |
Nov 29, 2004 | 44.95 | 44.99 | 43.71 | 44.34 | 1,771,800 | -0.43(-0.96%) |
Nov 26, 2004 | 44.75 | 45.28 | 44.65 | 44.77 | 668,700 | +0.08(+0.18%) |
Nov 24, 2004 | 44.16 | 44.83 | 43.51 | 44.69 | 1,878,200 | +0.53(+1.20%) |
Nov 23, 2004 | 43.66 | 44.55 | 43.62 | 44.16 | 2,439,100 | +0.50(+1.15%) |
Nov 22, 2004 | 43.61 | 43.80 | 43.13 | 43.66 | 2,165,500 | +0.05(+0.11%) |
Nov 19, 2004 | 43.70 | 43.90 | 43.21 | 43.61 | 2,398,900 | +0.45(+1.04%) |
Nov 18, 2004 | 42.22 | 43.25 | 42.20 | 43.16 | 3,454,200 | +0.94(+2.23%) |
Nov 17, 2004 | 41.30 | 42.25 | 40.99 | 42.22 | 3,089,000 | +0.99(+2.40%) |
Nov 16, 2004 | 41.14 | 41.54 | 41.14 | 41.23 | 2,077,600 | +0.19(+0.46%) |
Nov 15, 2004 | 41.94 | 41.97 | 40.33 | 41.04 | 3,044,900 | -1.12(-2.66%) |
Nov 12, 2004 | 41.25 | 42.26 | 41.16 | 42.16 | 2,788,900 | +0.95(+2.31%) |
Nov 11, 2004 | 41.41 | 41.66 | 40.94 | 41.21 | 2,181,200 | -0.19(-0.46%) |
Nov 10, 2004 | 40.68 | 41.83 | 40.52 | 41.40 | 3,247,800 | +0.70(+1.72%) |
Nov 09, 2004 | 40.50 | 41.08 | 40.00 | 40.70 | 3,160,600 | -0.05(-0.12%) |
Nov 08, 2004 | 41.51 | 41.96 | 40.20 | 40.75 | 4,108,200 | -1.45(-3.44%) |
Nov 05, 2004 | 42.55 | 42.63 | 41.80 | 42.20 | 3,281,000 | -0.01(-0.02%) |
Nov 04, 2004 | 42.43 | 42.93 | 41.92 | 42.21 | 2,868,600 | -0.33(-0.78%) |
Nov 03, 2004 | 42.20 | 43.21 | 41.70 | 42.54 | 4,137,000 | +1.01(+2.43%) |
Nov 02, 2004 | 42.49 | 42.49 | 41.45 | 41.53 | 3,066,300 | -0.96(-2.26%) |
Nov 01, 2004 | 43.15 | 43.91 | 42.23 | 42.49 | 3,242,100 | -0.34(-0.79%) |
Oct 29, 2004 | 41.95 | 43.31 | 41.61 | 42.83 | 2,533,600 | +0.88(+2.10%) |
Oct 28, 2004 | 42.35 | 43.05 | 41.17 | 41.95 | 4,923,100 | -1.05(-2.44%) |
Oct 27, 2004 | 44.05 | 44.74 | 42.52 | 43.00 | 3,529,900 | -1.20(-2.71%) |
Oct 26, 2004 | 43.45 | 44.20 | 43.36 | 44.20 | 1,962,400 | +1.02(+2.36%) |
Oct 25, 2004 | 43.50 | 43.51 | 42.47 | 43.18 | 2,464,600 | -0.21(-0.48%) |
Oct 22, 2004 | 43.85 | 44.58 | 43.38 | 43.39 | 2,125,400 | -0.70(-1.59%) |
Oct 21, 2004 | 43.65 | 44.80 | 43.48 | 44.09 | 2,998,300 | +0.64(+1.47%) |
Oct 20, 2004 | 42.30 | 43.77 | 42.20 | 43.45 | 3,266,600 | +1.45(+3.45%) |
Oct 19, 2004 | 41.75 | 42.47 | 41.46 | 42.00 | 2,440,500 | +0.10(+0.24%) |
Oct 18, 2004 | 42.91 | 43.22 | 41.84 | 41.90 | 2,386,700 | -1.01(-2.35%) |
Oct 15, 2004 | 43.40 | 43.42 | 42.51 | 42.91 | 1,846,100 | -0.06(-0.14%) |
Oct 14, 2004 | 42.75 | 43.50 | 42.62 | 42.97 | 2,397,700 | +0.44(+1.03%) |
Oct 13, 2004 | 42.89 | 42.90 | 41.80 | 42.53 | 3,059,800 | -0.36(-0.84%) |
Oct 12, 2004 | 43.50 | 43.97 | 42.81 | 42.89 | 1,957,000 | -0.71(-1.63%) |
Oct 11, 2004 | 44.88 | 44.90 | 43.53 | 43.60 | 2,608,600 | -1.16(-2.59%) |
Oct 08, 2004 | 44.71 | 45.25 | 44.29 | 44.76 | 1,784,600 | +0.05(+0.11%) |
Oct 07, 2004 | 45.06 | 45.30 | 44.21 | 44.71 | 2,945,300 | -0.18(-0.40%) |
Oct 06, 2004 | 44.24 | 45.05 | 44.23 | 44.89 | 2,573,900 | +0.84(+1.91%) |
Oct 05, 2004 | 44.25 | 44.61 | 43.90 | 44.05 | 1,972,300 | -0.03(-0.07%) |
Oct 04, 2004 | 44.58 | 44.96 | 43.81 | 44.08 | 2,177,600 | -0.49(-1.10%) |
Oct 01, 2004 | 43.68 | 44.89 | 43.43 | 44.57 | 2,353,000 | +0.85(+1.94%) |
Sep 30, 2004 | 43.39 | 43.96 | 43.20 | 43.72 | 2,529,800 | +0.33(+0.76%) |
Sep 29, 2004 | 43.80 | 44.03 | 42.97 | 43.39 | 3,514,200 | -0.70(-1.59%) |
Sep 28, 2004 | 43.45 | 44.28 | 43.16 | 44.09 | 2,963,600 | +1.17(+2.73%) |
Sep 27, 2004 | 43.30 | 43.58 | 42.58 | 42.92 | 1,940,300 | -0.25(-0.58%) |
Sep 24, 2004 | 42.63 | 43.52 | 42.24 | 43.17 | 2,352,800 | +0.54(+1.27%) |
Sep 23, 2004 | 42.90 | 42.91 | 42.21 | 42.63 | 2,261,500 | -0.56(-1.30%) |
Sep 22, 2004 | 43.10 | 43.52 | 42.69 | 43.19 | 2,419,700 | -0.05(-0.12%) |
Sep 21, 2004 | 42.49 | 43.29 | 42.14 | 43.24 | 2,070,600 | +0.75(+1.77%) |
Sep 20, 2004 | 42.34 | 43.19 | 42.34 | 42.49 | 2,824,500 | +0.15(+0.35%) |
Sep 17, 2004 | 41.61 | 42.52 | 41.61 | 42.34 | 2,427,600 | +0.93(+2.25%) |
Sep 16, 2004 | 41.60 | 41.80 | 41.03 | 41.41 | 1,488,400 | -0.29(-0.70%) |
Sep 15, 2004 | 41.72 | 42.28 | 40.97 | 41.70 | 2,398,500 | -0.13(-0.31%) |
Sep 14, 2004 | 41.78 | 42.31 | 41.26 | 41.83 | 2,879,800 | +0.14(+0.34%) |
Sep 13, 2004 | 41.45 | 41.80 | 41.36 | 41.69 | 1,675,000 | +0.60(+1.46%) |
Sep 10, 2004 | 41.53 | 41.60 | 40.80 | 41.09 | 1,429,300 | -0.44(-1.06%) |
Sep 09, 2004 | 40.85 | 41.82 | 40.78 | 41.53 | 2,414,000 | +0.76(+1.86%) |
Sep 08, 2004 | 40.55 | 41.00 | 40.20 | 40.77 | 1,239,900 | +0.07(+0.17%) |
Sep 07, 2004 | 41.28 | 41.28 | 40.57 | 40.70 | 1,512,600 | -0.58(-1.41%) |
Sep 03, 2004 | 40.47 | 41.31 | 40.34 | 41.28 | 1,863,800 | +0.81(+2.00%) |
Sep 02, 2004 | 40.39 | 40.60 | 40.08 | 40.47 | 2,189,600 | +0.21(+0.52%) |
Sep 01, 2004 | 39.33 | 40.45 | 39.05 | 40.26 | 2,693,200 | +0.93(+2.36%) |
Aug 31, 2004 | 39.10 | 39.57 | 39.04 | 39.33 | 1,541,600 | +0.41(+1.05%) |
Aug 30, 2004 | 39.65 | 39.89 | 38.80 | 38.92 | 1,348,900 | -0.66(-1.67%) |
Aug 27, 2004 | 39.60 | 39.96 | 39.44 | 39.58 | 1,474,500 | +0.10(+0.25%) |
Aug 26, 2004 | 38.80 | 39.60 | 38.42 | 39.48 | 1,654,900 | +0.68(+1.75%) |
Aug 25, 2004 | 38.57 | 38.98 | 38.39 | 38.80 | 2,097,200 | +0.23(+0.60%) |
Aug 24, 2004 | 38.50 | 38.67 | 38.06 | 38.57 | 2,246,000 | -0.19(-0.49%) |
Aug 23, 2004 | 39.45 | 39.58 | 38.68 | 38.76 | 1,335,000 | -0.59(-1.50%) |
Aug 20, 2004 | 39.25 | 40.03 | 39.23 | 39.35 | 2,632,500 | +0.35(+0.90%) |
Aug 19, 2004 | 38.85 | 39.84 | 38.82 | 39.00 | 2,590,600 | +0.31(+0.80%) |
Aug 18, 2004 | 38.60 | 38.96 | 38.40 | 38.69 | 2,576,900 | +0.19(+0.49%) |
Aug 17, 2004 | 39.22 | 39.22 | 38.46 | 38.50 | 2,365,700 | -0.72(-1.84%) |
Aug 16, 2004 | 38.96 | 39.43 | 38.81 | 39.22 | 2,008,700 | +0.27(+0.69%) |
Aug 13, 2004 | 38.90 | 39.39 | 38.69 | 38.95 | 1,964,500 | +0.17(+0.44%) |
Aug 12, 2004 | 39.25 | 39.70 | 38.74 | 38.78 | 2,436,200 | -0.60(-1.52%) |
Aug 11, 2004 | 39.27 | 39.57 | 38.99 | 39.38 | 2,759,700 | +0.01(+0.03%) |
Aug 10, 2004 | 39.57 | 39.90 | 39.27 | 39.37 | 2,015,800 | +0.00(+0.00%) |
Aug 09, 2004 | 38.64 | 39.73 | 38.48 | 39.37 | 1,808,400 | +0.98(+2.55%) |
Aug 06, 2004 | 39.65 | 39.68 | 38.15 | 38.39 | 2,616,700 | -1.31(-3.30%) |
Aug 05, 2004 | 40.00 | 40.36 | 39.58 | 39.70 | 3,062,900 | -0.51(-1.27%) |
Aug 04, 2004 | 40.90 | 40.95 | 40.02 | 40.21 | 2,972,900 | -0.56(-1.37%) |
Aug 03, 2004 | 40.58 | 41.04 | 40.45 | 40.77 | 2,046,200 | +0.56(+1.39%) |
Aug 02, 2004 | 40.30 | 40.75 | 40.00 | 40.21 | 2,787,800 | -0.09(-0.22%) |
Jul 30, 2004 | 40.15 | 40.76 | 39.90 | 40.30 | 2,738,100 | +0.72(+1.82%) |
Jul 29, 2004 | 39.95 | 39.95 | 39.16 | 39.58 | 3,004,000 | +0.04(+0.10%) |
Jul 28, 2004 | 39.39 | 39.94 | 39.32 | 39.54 | 1,925,200 | +0.31(+0.79%) |
Jul 27, 2004 | 38.95 | 39.57 | 38.73 | 39.23 | 1,941,700 | +0.27(+0.69%) |
Jul 26, 2004 | 39.30 | 39.89 | 38.46 | 38.96 | 1,857,600 | -0.33(-0.84%) |
Jul 23, 2004 | 39.40 | 39.69 | 38.87 | 39.29 | 2,053,600 | -0.35(-0.88%) |
Jul 22, 2004 | 39.05 | 39.79 | 38.80 | 39.64 | 2,641,000 | +0.54(+1.38%) |
Jul 21, 2004 | 39.74 | 40.45 | 39.06 | 39.10 | 2,042,100 | -0.59(-1.49%) |
Jul 20, 2004 | 39.65 | 39.89 | 39.16 | 39.69 | 2,333,000 | -0.52(-1.29%) |
Jul 19, 2004 | 40.23 | 40.55 | 39.81 | 40.21 | 2,130,000 | +0.05(+0.12%) |
Jul 16, 2004 | 40.00 | 40.35 | 39.54 | 40.16 | 2,982,100 | +0.33(+0.83%) |
Jul 15, 2004 | 38.88 | 39.90 | 38.54 | 39.83 | 3,317,800 | +1.00(+2.58%) |
Jul 14, 2004 | 38.23 | 38.92 | 38.14 | 38.83 | 2,252,200 | +0.61(+1.60%) |
Jul 13, 2004 | 38.02 | 38.48 | 37.82 | 38.22 | 1,527,200 | -0.17(-0.44%) |
Jul 12, 2004 | 38.55 | 38.61 | 38.05 | 38.39 | 1,501,500 | -0.25(-0.65%) |
Jul 09, 2004 | 38.09 | 38.69 | 37.58 | 38.64 | 2,215,900 | +0.56(+1.47%) |
Jul 08, 2004 | 38.40 | 38.64 | 37.78 | 38.08 | 2,282,100 | -0.36(-0.94%) |
Jul 07, 2004 | 37.80 | 38.44 | 37.55 | 38.44 | 2,492,600 | +0.64(+1.69%) |
Jul 06, 2004 | 37.93 | 38.05 | 37.58 | 37.80 | 1,536,500 | +0.07(+0.19%) |
Jul 02, 2004 | 37.65 | 37.91 | 37.12 | 37.73 | 1,903,200 | +0.08(+0.21%) |
Jul 01, 2004 | 37.66 | 37.86 | 37.43 | 37.65 | 2,305,600 | +0.00(+0.00%) |
Jun 30, 2004 | 37.03 | 37.72 | 37.00 | 37.65 | 2,049,700 | +0.57(+1.54%) |
Jun 29, 2004 | 36.60 | 37.20 | 36.28 | 37.08 | 2,045,500 | +0.41(+1.12%) |
Jun 28, 2004 | 37.03 | 37.14 | 36.53 | 36.67 | 2,690,900 | -0.48(-1.29%) |
Jun 25, 2004 | 36.40 | 37.15 | 36.40 | 37.15 | 3,403,000 | +0.63(+1.73%) |
Jun 24, 2004 | 36.92 | 36.95 | 36.40 | 36.52 | 2,051,800 | -0.38(-1.03%) |
Jun 23, 2004 | 36.68 | 37.19 | 36.31 | 36.90 | 2,483,400 | +0.22(+0.60%) |
Jun 22, 2004 | 36.28 | 36.85 | 36.27 | 36.68 | 2,073,900 | +0.37(+1.02%) |
Jun 21, 2004 | 36.46 | 36.73 | 36.28 | 36.31 | 1,804,200 | -0.35(-0.95%) |
Jun 18, 2004 | 36.81 | 36.99 | 36.16 | 36.66 | 2,392,000 | -0.09(-0.24%) |
Jun 17, 2004 | 36.35 | 37.03 | 36.15 | 36.75 | 3,259,600 | +0.55(+1.52%) |
Jun 16, 2004 | 35.75 | 36.30 | 35.71 | 36.20 | 2,337,200 | +0.88(+2.49%) |
Jun 15, 2004 | 34.65 | 35.42 | 34.50 | 35.32 | 2,710,200 | +0.93(+2.70%) |
Jun 14, 2004 | 34.52 | 34.95 | 34.37 | 34.39 | 1,530,600 | -0.21(-0.61%) |
Jun 10, 2004 | 34.40 | 34.68 | 34.15 | 34.60 | 2,287,300 | +0.47(+1.38%) |
Jun 09, 2004 | 34.53 | 34.55 | 33.77 | 34.13 | 2,720,900 | -0.42(-1.22%) |
Jun 08, 2004 | 34.87 | 35.33 | 34.37 | 34.55 | 2,721,400 | -0.02(-0.06%) |
Jun 07, 2004 | 33.80 | 34.63 | 33.60 | 34.57 | 2,141,800 | +0.78(+2.31%) |
Jun 04, 2004 | 33.71 | 34.04 | 33.45 | 33.79 | 2,071,200 | +0.08(+0.24%) |
Jun 03, 2004 | 34.42 | 34.90 | 33.71 | 33.71 | 1,684,400 | -0.72(-2.09%) |
Jun 02, 2004 | 34.50 | 34.57 | 33.86 | 34.43 | 2,205,300 | +0.13(+0.38%) |