Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 54.75 | 55.09 | 54.63 | 55.04 | 45,310 | +0.46(+0.84%) |
Jun 29, 2005 | 54.27 | 54.65 | 54.24 | 54.58 | 40,779 | +0.19(+0.35%) |
Jun 28, 2005 | 53.13 | 54.47 | 53.13 | 54.39 | 79,805 | +1.38(+2.61%) |
Jun 27, 2005 | 52.00 | 53.01 | 51.98 | 53.01 | 81,121 | +0.84(+1.61%) |
Jun 24, 2005 | 52.58 | 52.61 | 51.94 | 52.17 | 99,245 | -0.35(-0.66%) |
Jun 23, 2005 | 53.30 | 53.39 | 52.51 | 52.52 | 64,750 | -0.78(-1.46%) |
Jun 22, 2005 | 53.33 | 53.46 | 52.93 | 53.30 | 30,402 | +0.10(+0.19%) |
Jun 21, 2005 | 53.43 | 53.43 | 52.95 | 53.19 | 43,410 | -0.34(-0.64%) |
Jun 20, 2005 | 53.29 | 53.54 | 53.02 | 53.54 | 40,341 | +0.12(+0.23%) |
Jun 17, 2005 | 53.45 | 53.54 | 53.10 | 53.41 | 38,733 | -0.11(-0.20%) |
Jun 16, 2005 | 53.36 | 53.54 | 53.16 | 53.52 | 28,209 | +0.05(+0.10%) |
Jun 15, 2005 | 53.37 | 53.58 | 53.16 | 53.47 | 38,587 | +0.10(+0.18%) |
Jun 14, 2005 | 53.47 | 54.40 | 53.26 | 53.37 | 63,288 | -0.10(-0.18%) |
Jun 13, 2005 | 53.36 | 53.74 | 53.09 | 53.47 | 72,935 | +0.46(+0.86%) |
Jun 10, 2005 | 52.65 | 53.40 | 52.64 | 53.01 | 72,643 | +0.49(+0.92%) |
Jun 09, 2005 | 51.55 | 52.57 | 51.46 | 52.52 | 53,788 | +0.80(+1.55%) |
Jun 08, 2005 | 52.80 | 52.99 | 51.53 | 51.72 | 66,212 | -1.07(-2.03%) |
Jun 07, 2005 | 52.85 | 53.30 | 52.65 | 52.80 | 29,963 | -0.21(-0.40%) |
Jun 06, 2005 | 52.77 | 53.07 | 52.69 | 53.01 | 46,041 | +0.07(+0.13%) |
Jun 03, 2005 | 52.99 | 53.23 | 52.79 | 52.94 | 32,594 | -0.08(-0.15%) |
Jun 02, 2005 | 53.17 | 53.17 | 52.68 | 53.02 | 81,705 | -0.14(-0.26%) |
Jun 01, 2005 | 53.31 | 53.50 | 52.74 | 53.16 | 105,091 | -0.22(-0.41%) |
May 31, 2005 | 53.60 | 53.60 | 52.92 | 53.38 | 70,304 | -0.05(-0.10%) |
May 27, 2005 | 53.43 | 53.78 | 53.15 | 53.43 | 34,202 | +0.01(+0.01%) |
May 26, 2005 | 53.06 | 53.54 | 53.06 | 53.43 | 76,882 | +0.35(+0.66%) |
May 25, 2005 | 53.02 | 53.26 | 52.75 | 53.08 | 92,814 | +0.05(+0.10%) |
May 24, 2005 | 53.36 | 53.40 | 52.44 | 53.02 | 135,055 | -0.38(-0.70%) |
May 23, 2005 | 53.54 | 53.95 | 53.36 | 53.40 | 80,682 | -0.11(-0.20%) |
May 20, 2005 | 53.61 | 53.64 | 53.06 | 53.51 | 72,058 | -0.02(-0.04%) |
May 19, 2005 | 53.60 | 53.94 | 53.14 | 53.53 | 61,388 | -0.21(-0.38%) |
May 18, 2005 | 52.71 | 54.72 | 52.71 | 53.73 | 144,117 | +1.13(+2.15%) |
May 17, 2005 | 52.61 | 52.92 | 52.17 | 52.61 | 131,986 | +0.21(+0.39%) |
May 16, 2005 | 51.76 | 52.75 | 51.76 | 52.40 | 129,208 | +0.60(+1.16%) |
May 13, 2005 | 51.89 | 52.08 | 51.42 | 51.80 | 163,703 | +0.08(+0.15%) |
May 12, 2005 | 52.01 | 52.19 | 51.66 | 51.72 | 132,424 | -0.20(-0.38%) |
May 11, 2005 | 51.69 | 52.10 | 51.59 | 51.92 | 105,530 | +0.23(+0.45%) |
May 10, 2005 | 51.84 | 51.94 | 51.65 | 51.69 | 108,015 | -0.32(-0.62%) |
May 09, 2005 | 50.98 | 52.06 | 50.97 | 52.01 | 96,760 | +0.86(+1.67%) |
May 06, 2005 | 51.00 | 51.50 | 50.92 | 51.15 | 156,687 | +0.27(+0.54%) |
May 05, 2005 | 50.97 | 51.31 | 50.48 | 50.88 | 147,917 | -0.11(-0.21%) |
May 04, 2005 | 51.31 | 51.32 | 50.90 | 50.99 | 237,808 | -0.32(-0.63%) |
May 03, 2005 | 51.18 | 51.65 | 51.01 | 51.31 | 183,435 | +0.14(+0.27%) |
May 02, 2005 | 51.24 | 51.41 | 50.94 | 51.18 | 153,179 | -0.11(-0.21%) |
Apr 29, 2005 | 51.24 | 51.36 | 50.63 | 51.28 | 163,557 | +0.16(+0.32%) |
Apr 28, 2005 | 51.29 | 51.48 | 50.63 | 51.12 | 184,605 | -0.17(-0.33%) |
Apr 27, 2005 | 51.67 | 51.67 | 50.44 | 51.29 | 184,166 | -0.50(-0.96%) |
Apr 26, 2005 | 52.00 | 52.50 | 51.46 | 51.79 | 149,379 | -0.18(-0.34%) |
Apr 25, 2005 | 51.41 | 52.11 | 51.11 | 51.97 | 237,662 | +0.49(+0.94%) |
Apr 22, 2005 | 50.37 | 52.00 | 50.22 | 51.48 | 278,880 | +1.28(+2.55%) |
Apr 21, 2005 | 49.51 | 50.55 | 49.50 | 50.20 | 272,595 | +0.77(+1.55%) |
Apr 20, 2005 | 50.81 | 50.81 | 48.69 | 49.44 | 238,393 | -1.10(-2.18%) |
Apr 19, 2005 | 48.71 | 50.54 | 48.71 | 50.54 | 274,934 | +2.52(+5.24%) |
Apr 18, 2005 | 48.17 | 48.49 | 47.95 | 48.02 | 103,630 | +0.13(+0.27%) |
Apr 15, 2005 | 48.18 | 48.27 | 47.47 | 47.89 | 171,011 | -0.29(-0.60%) |
Apr 14, 2005 | 48.29 | 48.79 | 48.06 | 48.18 | 119,415 | +0.00(+0.00%) |
Apr 13, 2005 | 48.47 | 48.47 | 47.75 | 48.18 | 178,904 | -0.40(-0.82%) |
Apr 12, 2005 | 48.89 | 48.91 | 47.55 | 48.58 | 447,115 | -0.38(-0.78%) |
Apr 11, 2005 | 50.15 | 50.15 | 48.61 | 48.96 | 225,092 | -1.28(-2.55%) |
Apr 08, 2005 | 50.36 | 50.56 | 50.23 | 50.24 | 21,486 | -0.25(-0.49%) |
Apr 07, 2005 | 50.30 | 50.48 | 49.81 | 50.48 | 84,044 | +0.29(+0.57%) |
Apr 06, 2005 | 50.87 | 51.01 | 50.05 | 50.20 | 122,777 | -0.57(-1.13%) |
Apr 05, 2005 | 51.13 | 51.39 | 50.56 | 50.77 | 114,154 | -0.27(-0.52%) |
Apr 04, 2005 | 51.62 | 51.63 | 50.27 | 51.04 | 107,430 | -0.70(-1.36%) |
Apr 01, 2005 | 51.26 | 51.74 | 51.00 | 51.74 | 77,613 | +0.48(+0.93%) |
Mar 31, 2005 | 50.63 | 51.28 | 50.52 | 51.26 | 130,232 | +0.65(+1.28%) |
Mar 30, 2005 | 50.62 | 50.90 | 50.38 | 50.61 | 144,410 | +0.00(+0.00%) |
Mar 29, 2005 | 51.94 | 51.94 | 50.46 | 50.61 | 116,785 | -1.43(-2.75%) |
Mar 28, 2005 | 51.41 | 52.17 | 51.41 | 52.04 | 141,486 | +0.77(+1.49%) |
Mar 24, 2005 | 51.50 | 51.83 | 51.24 | 51.28 | 62,265 | -0.36(-0.69%) |
Mar 23, 2005 | 52.82 | 52.82 | 51.41 | 51.63 | 135,055 | -1.31(-2.48%) |
Mar 22, 2005 | 53.67 | 53.82 | 52.93 | 52.95 | 70,451 | -0.58(-1.09%) |
Mar 21, 2005 | 54.39 | 54.39 | 53.06 | 53.53 | 55,103 | -0.96(-1.76%) |
Mar 18, 2005 | 54.50 | 54.59 | 53.93 | 54.49 | 23,532 | +0.09(+0.16%) |
Mar 17, 2005 | 54.60 | 54.71 | 54.22 | 54.40 | 24,994 | -0.21(-0.39%) |
Mar 16, 2005 | 55.05 | 55.05 | 53.95 | 54.61 | 69,135 | -0.55(-0.99%) |
Mar 15, 2005 | 55.39 | 55.39 | 54.80 | 55.16 | 40,048 | -0.06(-0.11%) |
Mar 14, 2005 | 54.81 | 55.77 | 54.81 | 55.22 | 77,759 | +0.51(+0.94%) |
Mar 11, 2005 | 54.60 | 55.12 | 54.60 | 54.71 | 69,720 | +0.23(+0.41%) |
Mar 10, 2005 | 55.11 | 55.31 | 54.43 | 54.48 | 96,760 | -0.63(-1.14%) |
Mar 09, 2005 | 55.28 | 55.53 | 54.92 | 55.11 | 67,966 | -0.21(-0.37%) |
Mar 08, 2005 | 54.95 | 55.40 | 54.89 | 55.31 | 46,187 | +0.37(+0.67%) |
Mar 07, 2005 | 55.01 | 55.35 | 54.86 | 54.95 | 20,170 | -0.16(-0.30%) |
Mar 04, 2005 | 54.38 | 55.23 | 54.29 | 55.11 | 59,196 | +0.68(+1.24%) |
Mar 03, 2005 | 54.56 | 54.79 | 54.19 | 54.43 | 90,183 | -0.28(-0.51%) |
Mar 02, 2005 | 54.64 | 55.69 | 54.41 | 54.71 | 212,083 | -0.03(-0.05%) |
Mar 01, 2005 | 53.10 | 55.03 | 53.10 | 54.74 | 220,999 | +1.64(+3.09%) |
Feb 28, 2005 | 53.28 | 53.28 | 52.69 | 53.10 | 161,072 | -0.38(-0.72%) |
Feb 25, 2005 | 53.58 | 53.71 | 53.27 | 53.48 | 124,093 | +0.04(+0.08%) |
Feb 24, 2005 | 53.65 | 53.65 | 53.23 | 53.44 | 61,827 | -0.10(-0.19%) |
Feb 23, 2005 | 54.27 | 54.30 | 53.50 | 53.54 | 101,437 | -0.73(-1.35%) |
Feb 22, 2005 | 54.99 | 54.99 | 53.84 | 54.27 | 117,077 | -0.82(-1.49%) |
Feb 18, 2005 | 55.21 | 55.33 | 54.49 | 55.10 | 252,425 | +0.19(+0.35%) |
Feb 17, 2005 | 52.85 | 55.41 | 52.85 | 54.90 | 869,821 | +1.83(+3.44%) |
Feb 16, 2005 | 54.05 | 54.05 | 52.79 | 53.08 | 728,919 | -1.31(-2.42%) |
Feb 15, 2005 | 54.52 | 54.91 | 54.32 | 54.39 | 122,193 | -0.27(-0.49%) |
Feb 14, 2005 | 55.45 | 55.63 | 54.56 | 54.66 | 115,031 | -0.76(-1.37%) |
Feb 11, 2005 | 55.21 | 56.41 | 55.05 | 55.42 | 104,361 | +0.10(+0.19%) |
Feb 10, 2005 | 54.63 | 55.36 | 54.46 | 55.31 | 28,794 | +0.58(+1.06%) |
Feb 09, 2005 | 54.88 | 55.24 | 54.69 | 54.73 | 46,187 | -0.28(-0.51%) |
Feb 08, 2005 | 55.01 | 55.42 | 54.73 | 55.01 | 50,718 | -0.12(-0.22%) |
Feb 07, 2005 | 55.31 | 55.73 | 55.14 | 55.14 | 53,496 | +0.13(+0.24%) |
Feb 04, 2005 | 54.77 | 55.28 | 54.77 | 55.01 | 117,369 | +0.24(+0.44%) |
Feb 03, 2005 | 53.98 | 55.08 | 53.98 | 54.77 | 120,439 | +0.67(+1.24%) |
Feb 02, 2005 | 54.66 | 54.66 | 53.78 | 54.10 | 71,766 | -0.50(-0.91%) |
Feb 01, 2005 | 54.84 | 54.84 | 54.23 | 54.60 | 158,295 | -0.34(-0.62%) |
Jan 31, 2005 | 54.22 | 55.00 | 54.22 | 54.94 | 92,521 | +0.86(+1.58%) |
Jan 28, 2005 | 54.25 | 54.44 | 53.73 | 54.08 | 123,216 | -0.17(-0.32%) |
Jan 27, 2005 | 54.32 | 54.56 | 54.16 | 54.25 | 98,806 | +0.04(+0.08%) |
Jan 26, 2005 | 53.50 | 54.57 | 53.50 | 54.21 | 90,621 | +0.16(+0.29%) |
Jan 25, 2005 | 54.10 | 54.53 | 54.05 | 54.06 | 53,349 | -0.15(-0.28%) |
Jan 24, 2005 | 54.31 | 54.50 | 53.80 | 54.21 | 63,142 | -0.05(-0.10%) |
Jan 21, 2005 | 54.29 | 54.46 | 53.67 | 54.26 | 116,200 | -0.02(-0.04%) |
Jan 20, 2005 | 54.51 | 54.81 | 53.16 | 54.28 | 237,077 | -0.10(-0.18%) |
Jan 19, 2005 | 56.02 | 56.24 | 54.35 | 54.38 | 105,822 | -0.68(-1.24%) |
Jan 18, 2005 | 55.18 | 55.66 | 54.80 | 55.06 | 117,369 | -0.29(-0.53%) |
Jan 14, 2005 | 55.08 | 55.62 | 55.08 | 55.36 | 78,051 | +0.45(+0.82%) |
Jan 13, 2005 | 55.11 | 56.08 | 54.90 | 54.90 | 230,062 | -0.31(-0.56%) |
Jan 12, 2005 | 54.82 | 55.31 | 54.82 | 55.21 | 68,112 | +0.51(+0.94%) |
Jan 11, 2005 | 54.94 | 55.11 | 54.22 | 54.70 | 109,915 | -0.16(-0.30%) |
Jan 10, 2005 | 54.05 | 55.17 | 53.88 | 54.86 | 117,515 | +1.27(+2.36%) |
Jan 07, 2005 | 54.73 | 55.42 | 53.33 | 53.60 | 215,299 | -1.14(-2.08%) |
Jan 06, 2005 | 52.17 | 55.13 | 52.14 | 54.73 | 439,368 | +3.52(+6.88%) |
Jan 05, 2005 | 51.79 | 51.79 | 51.14 | 51.21 | 35,956 | -0.48(-0.93%) |
Jan 04, 2005 | 51.84 | 52.17 | 51.28 | 51.69 | 35,810 | -0.16(-0.30%) |
Jan 03, 2005 | 52.69 | 52.92 | 51.84 | 51.85 | 37,856 | -1.01(-1.92%) |
Dec 31, 2004 | 52.69 | 53.35 | 52.69 | 52.86 | 29,817 | +0.06(+0.12%) |
Dec 30, 2004 | 52.50 | 52.94 | 52.43 | 52.80 | 20,755 | +0.29(+0.56%) |
Dec 29, 2004 | 52.45 | 52.71 | 52.41 | 52.50 | 12,862 | -0.05(-0.09%) |
Dec 28, 2004 | 52.03 | 52.75 | 51.93 | 52.55 | 25,140 | +0.62(+1.20%) |
Dec 27, 2004 | 53.27 | 53.27 | 51.65 | 51.93 | 62,119 | -1.10(-2.08%) |
Dec 23, 2004 | 52.39 | 53.03 | 52.39 | 53.03 | 42,679 | +0.54(+1.03%) |
Dec 22, 2004 | 52.37 | 52.74 | 52.24 | 52.49 | 36,833 | +0.19(+0.37%) |
Dec 21, 2004 | 51.83 | 52.34 | 51.63 | 52.30 | 45,603 | +0.57(+1.11%) |
Dec 20, 2004 | 52.59 | 52.68 | 51.72 | 51.72 | 60,511 | -0.96(-1.82%) |
Dec 17, 2004 | 53.36 | 53.53 | 52.63 | 52.68 | 61,827 | -0.27(-0.52%) |
Dec 16, 2004 | 53.09 | 53.09 | 52.58 | 52.95 | 43,410 | +0.03(+0.05%) |
Dec 15, 2004 | 52.61 | 53.02 | 52.34 | 52.93 | 41,656 | +0.18(+0.34%) |
Dec 14, 2004 | 52.63 | 53.02 | 52.24 | 52.75 | 61,535 | +0.12(+0.23%) |
Dec 13, 2004 | 52.54 | 53.10 | 52.54 | 52.63 | 43,410 | -0.02(-0.04%) |
Dec 10, 2004 | 51.52 | 53.19 | 51.52 | 52.65 | 93,837 | +1.01(+1.96%) |
Dec 09, 2004 | 51.28 | 52.30 | 51.24 | 51.63 | 54,226 | +0.29(+0.56%) |
Dec 08, 2004 | 50.39 | 51.71 | 50.39 | 51.35 | 48,818 | +0.40(+0.78%) |
Dec 07, 2004 | 52.00 | 52.09 | 50.84 | 50.95 | 33,910 | -0.99(-1.91%) |
Dec 06, 2004 | 52.10 | 52.70 | 51.65 | 51.94 | 43,703 | -0.29(-0.56%) |
Dec 03, 2004 | 52.45 | 52.80 | 52.00 | 52.24 | 59,927 | -0.21(-0.40%) |
Dec 02, 2004 | 52.03 | 52.80 | 51.79 | 52.45 | 119,123 | +0.31(+0.60%) |
Dec 01, 2004 | 50.94 | 52.16 | 50.94 | 52.13 | 46,333 | +1.12(+2.20%) |
Nov 30, 2004 | 52.06 | 52.06 | 50.91 | 51.01 | 96,614 | -1.16(-2.23%) |
Nov 29, 2004 | 52.04 | 52.54 | 52.02 | 52.17 | 41,364 | -0.03(-0.07%) |
Nov 26, 2004 | 52.13 | 52.22 | 52.04 | 52.21 | 15,201 | -0.05(-0.09%) |
Nov 24, 2004 | 50.97 | 52.48 | 50.96 | 52.26 | 67,820 | +1.18(+2.30%) |
Nov 23, 2004 | 50.81 | 51.57 | 50.63 | 51.08 | 55,103 | +0.33(+0.65%) |
Nov 22, 2004 | 50.46 | 50.75 | 50.08 | 50.75 | 79,513 | +0.19(+0.38%) |
Nov 19, 2004 | 51.52 | 51.52 | 50.44 | 50.56 | 48,087 | -1.06(-2.05%) |
Nov 18, 2004 | 51.79 | 52.00 | 51.52 | 51.62 | 41,364 | -0.05(-0.11%) |
Nov 17, 2004 | 51.35 | 52.61 | 51.35 | 51.67 | 63,142 | +0.23(+0.44%) |
Nov 16, 2004 | 51.26 | 52.02 | 51.24 | 51.45 | 130,524 | +0.31(+0.60%) |
Nov 15, 2004 | 52.15 | 52.26 | 51.14 | 51.14 | 126,431 | -1.13(-2.16%) |
Nov 12, 2004 | 50.83 | 52.61 | 50.83 | 52.27 | 189,866 | +1.44(+2.83%) |
Nov 11, 2004 | 50.74 | 51.18 | 50.63 | 50.83 | 105,238 | +0.20(+0.39%) |
Nov 10, 2004 | 50.94 | 51.18 | 50.59 | 50.63 | 94,860 | -0.23(-0.46%) |
Nov 09, 2004 | 51.41 | 51.41 | 50.29 | 50.87 | 161,949 | -0.65(-1.26%) |
Nov 08, 2004 | 50.96 | 51.52 | 50.90 | 51.52 | 130,085 | +0.57(+1.13%) |
Nov 05, 2004 | 51.86 | 51.87 | 50.73 | 50.94 | 125,993 | -0.90(-1.74%) |
Nov 04, 2004 | 51.48 | 51.90 | 51.31 | 51.85 | 149,818 | +0.36(+0.70%) |
Nov 03, 2004 | 51.31 | 51.87 | 51.18 | 51.48 | 154,349 | +0.33(+0.64%) |
Nov 02, 2004 | 51.06 | 51.31 | 51.02 | 51.15 | 143,094 | -0.01(-0.01%) |
Nov 01, 2004 | 50.18 | 51.81 | 50.09 | 51.16 | 171,158 | +0.88(+1.74%) |
Oct 29, 2004 | 49.98 | 50.65 | 49.94 | 50.29 | 100,999 | +0.29(+0.59%) |
Oct 28, 2004 | 49.90 | 50.03 | 49.16 | 49.99 | 120,292 | -0.08(-0.15%) |
Oct 27, 2004 | 49.77 | 50.90 | 49.69 | 50.07 | 89,744 | +0.20(+0.40%) |
Oct 26, 2004 | 48.12 | 50.37 | 48.12 | 49.87 | 176,273 | +1.66(+3.45%) |
Oct 25, 2004 | 48.02 | 48.47 | 47.87 | 48.21 | 198,490 | -0.33(-0.68%) |
Oct 22, 2004 | 48.72 | 48.99 | 48.20 | 48.53 | 163,411 | -0.21(-0.44%) |
Oct 21, 2004 | 47.87 | 48.78 | 47.87 | 48.75 | 170,865 | +0.79(+1.65%) |
Oct 20, 2004 | 47.84 | 48.14 | 47.09 | 47.95 | 143,533 | -0.01(-0.03%) |
Oct 19, 2004 | 47.26 | 48.37 | 47.14 | 47.97 | 283,996 | +0.53(+1.13%) |
Oct 18, 2004 | 47.75 | 48.34 | 47.38 | 47.43 | 154,349 | -0.31(-0.66%) |
Oct 15, 2004 | 48.17 | 48.23 | 47.52 | 47.75 | 171,011 | -0.51(-1.05%) |
Oct 14, 2004 | 48.68 | 48.71 | 47.90 | 48.25 | 137,832 | -0.42(-0.87%) |
Oct 13, 2004 | 49.29 | 49.45 | 48.55 | 48.68 | 111,669 | -0.45(-0.92%) |
Oct 12, 2004 | 49.27 | 49.27 | 48.45 | 49.13 | 144,263 | -0.24(-0.48%) |
Oct 11, 2004 | 49.13 | 49.51 | 48.95 | 49.37 | 134,470 | +0.25(+0.50%) |
Oct 08, 2004 | 50.83 | 50.83 | 48.99 | 49.12 | 223,046 | -1.80(-3.53%) |
Oct 07, 2004 | 51.11 | 51.31 | 50.00 | 50.92 | 206,968 | -0.29(-0.56%) |
Oct 06, 2004 | 51.50 | 51.92 | 50.89 | 51.21 | 119,123 | -0.33(-0.64%) |
Oct 05, 2004 | 50.97 | 51.80 | 50.96 | 51.54 | 243,801 | +0.57(+1.11%) |
Oct 04, 2004 | 50.93 | 51.52 | 50.93 | 50.97 | 136,517 | +0.11(+0.22%) |
Oct 01, 2004 | 50.28 | 51.14 | 50.08 | 50.86 | 83,605 | +0.58(+1.16%) |
Sep 30, 2004 | 49.34 | 50.60 | 49.17 | 50.28 | 180,804 | +1.01(+2.04%) |
Sep 29, 2004 | 49.50 | 49.50 | 49.02 | 49.27 | 254,617 | -0.23(-0.46%) |
Sep 28, 2004 | 49.87 | 49.87 | 49.19 | 49.50 | 205,506 | -0.37(-0.74%) |
Sep 27, 2004 | 50.16 | 50.22 | 49.49 | 49.87 | 91,790 | -0.39(-0.78%) |
Sep 24, 2004 | 50.07 | 50.63 | 50.07 | 50.26 | 58,611 | +0.20(+0.40%) |
Sep 23, 2004 | 50.22 | 50.47 | 49.94 | 50.06 | 64,019 | -0.27(-0.53%) |
Sep 22, 2004 | 50.89 | 50.92 | 50.29 | 50.33 | 50,865 | -0.56(-1.10%) |
Sep 21, 2004 | 51.13 | 51.29 | 50.83 | 50.89 | 87,406 | -0.24(-0.47%) |
Sep 20, 2004 | 50.83 | 51.31 | 50.83 | 51.13 | 95,445 | +0.12(+0.24%) |
Sep 17, 2004 | 50.95 | 52.00 | 50.95 | 51.00 | 86,236 | -0.12(-0.23%) |
Sep 16, 2004 | 50.82 | 51.65 | 50.82 | 51.12 | 125,993 | +0.20(+0.39%) |
Sep 15, 2004 | 50.79 | 51.17 | 50.53 | 50.92 | 94,129 | +0.05(+0.11%) |
Sep 14, 2004 | 50.77 | 51.42 | 50.70 | 50.87 | 93,252 | +0.10(+0.19%) |
Sep 13, 2004 | 50.49 | 51.79 | 50.49 | 50.77 | 186,943 | +0.42(+0.83%) |
Sep 10, 2004 | 49.26 | 50.85 | 49.26 | 50.35 | 343,777 | +0.70(+1.42%) |
Sep 09, 2004 | 50.49 | 50.49 | 49.21 | 49.65 | 358,978 | -1.66(-3.23%) |
Sep 08, 2004 | 51.21 | 51.66 | 51.07 | 51.31 | 119,269 | +0.12(+0.23%) |
Sep 07, 2004 | 51.31 | 51.61 | 51.14 | 51.19 | 105,676 | -0.05(-0.09%) |
Sep 03, 2004 | 50.49 | 51.26 | 50.44 | 51.24 | 109,184 | +0.62(+1.22%) |
Sep 02, 2004 | 50.33 | 50.74 | 50.33 | 50.62 | 52,619 | +0.18(+0.37%) |
Sep 01, 2004 | 50.18 | 50.80 | 49.83 | 50.44 | 128,185 | +0.43(+0.86%) |
Aug 31, 2004 | 50.35 | 50.76 | 49.77 | 50.01 | 234,739 | -0.44(-0.87%) |
Aug 30, 2004 | 47.94 | 50.83 | 47.94 | 50.44 | 377,395 | +1.65(+3.38%) |
Aug 27, 2004 | 46.32 | 48.98 | 46.32 | 48.79 | 226,261 | +2.81(+6.12%) |
Aug 26, 2004 | 45.09 | 46.23 | 45.09 | 45.98 | 84,775 | +1.06(+2.36%) |
Aug 25, 2004 | 44.19 | 45.40 | 44.19 | 44.92 | 60,073 | +0.73(+1.66%) |
Aug 24, 2004 | 44.30 | 44.31 | 44.01 | 44.19 | 57,442 | -0.24(-0.54%) |
Aug 23, 2004 | 43.77 | 44.46 | 43.77 | 44.43 | 54,372 | +0.73(+1.66%) |
Aug 20, 2004 | 43.72 | 43.83 | 43.41 | 43.70 | 140,463 | +0.05(+0.13%) |
Aug 19, 2004 | 44.15 | 44.16 | 43.55 | 43.65 | 103,922 | -0.57(-1.28%) |
Aug 18, 2004 | 44.30 | 44.31 | 43.92 | 44.22 | 90,475 | -0.23(-0.52%) |
Aug 17, 2004 | 43.66 | 45.02 | 43.61 | 44.45 | 111,815 | +0.87(+1.99%) |
Aug 16, 2004 | 42.19 | 43.71 | 42.14 | 43.58 | 76,297 | +1.46(+3.48%) |
Aug 13, 2004 | 42.93 | 42.98 | 42.02 | 42.12 | 42,387 | -0.90(-2.08%) |
Aug 12, 2004 | 42.53 | 43.03 | 42.53 | 43.01 | 38,733 | +0.40(+0.93%) |
Aug 11, 2004 | 42.14 | 43.04 | 41.84 | 42.62 | 84,044 | +0.39(+0.92%) |
Aug 10, 2004 | 41.62 | 42.37 | 41.62 | 42.23 | 82,728 | +0.69(+1.66%) |
Aug 09, 2004 | 42.17 | 42.17 | 41.50 | 41.54 | 69,720 | -0.57(-1.35%) |
Aug 06, 2004 | 43.06 | 43.06 | 41.75 | 42.10 | 62,265 | -1.04(-2.41%) |
Aug 05, 2004 | 43.38 | 43.48 | 42.45 | 43.14 | 99,537 | -0.31(-0.71%) |
Aug 04, 2004 | 42.93 | 43.45 | 42.79 | 43.45 | 51,888 | +0.41(+0.95%) |
Aug 03, 2004 | 42.92 | 43.14 | 42.73 | 43.04 | 107,869 | +0.16(+0.37%) |
Aug 02, 2004 | 42.32 | 42.98 | 42.29 | 42.88 | 73,812 | +0.50(+1.18%) |
Jul 30, 2004 | 42.76 | 42.76 | 42.10 | 42.38 | 69,574 | -0.38(-0.88%) |
Jul 29, 2004 | 42.14 | 42.81 | 42.14 | 42.76 | 60,950 | +0.70(+1.66%) |
Jul 28, 2004 | 42.97 | 42.97 | 41.60 | 42.06 | 159,464 | -0.83(-1.93%) |
Jul 27, 2004 | 42.94 | 43.09 | 42.77 | 42.89 | 83,313 | +0.01(+0.03%) |
Jul 26, 2004 | 42.76 | 43.07 | 42.69 | 42.88 | 117,515 | +0.11(+0.26%) |
Jul 23, 2004 | 42.46 | 42.88 | 42.08 | 42.77 | 153,910 | +0.31(+0.74%) |
Jul 22, 2004 | 43.38 | 43.38 | 42.45 | 42.45 | 123,654 | -1.10(-2.53%) |
Jul 21, 2004 | 44.20 | 44.44 | 43.51 | 43.55 | 149,087 | -0.68(-1.53%) |
Jul 20, 2004 | 43.62 | 44.75 | 43.24 | 44.23 | 242,486 | +1.36(+3.18%) |
Jul 19, 2004 | 43.44 | 43.44 | 42.21 | 42.87 | 114,592 | -0.57(-1.31%) |
Jul 16, 2004 | 43.45 | 43.83 | 43.21 | 43.44 | 32,448 | -0.01(-0.02%) |
Jul 15, 2004 | 43.92 | 43.96 | 43.44 | 43.44 | 54,957 | -0.49(-1.11%) |
Jul 14, 2004 | 44.28 | 44.33 | 43.92 | 43.93 | 145,725 | -0.35(-0.79%) |
Jul 13, 2004 | 44.38 | 44.38 | 44.20 | 44.28 | 143,679 | -0.10(-0.23%) |
Jul 12, 2004 | 44.39 | 44.63 | 44.11 | 44.38 | 42,972 | -0.01(-0.03%) |
Jul 09, 2004 | 44.30 | 44.40 | 44.16 | 44.40 | 52,326 | +0.06(+0.14%) |
Jul 08, 2004 | 44.40 | 44.40 | 44.09 | 44.33 | 106,407 | -0.14(-0.32%) |
Jul 07, 2004 | 45.01 | 45.01 | 44.36 | 44.48 | 233,862 | -0.54(-1.20%) |
Jul 06, 2004 | 44.56 | 45.11 | 44.50 | 45.02 | 100,414 | +0.46(+1.03%) |
Jul 02, 2004 | 43.85 | 45.02 | 43.75 | 44.56 | 107,138 | +0.67(+1.53%) |