Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.50 | 43.81 | 43.23 | 43.62 | 587,400 | -0.03(-0.07%) |
Sep 29, 2005 | 43.35 | 43.70 | 42.88 | 43.65 | 294,600 | +0.31(+0.72%) |
Sep 28, 2005 | 43.51 | 43.74 | 43.34 | 43.34 | 473,000 | -0.10(-0.23%) |
Sep 27, 2005 | 43.15 | 43.53 | 42.91 | 43.44 | 1,056,800 | +0.19(+0.44%) |
Sep 26, 2005 | 43.50 | 43.59 | 43.23 | 43.25 | 640,000 | -0.14(-0.32%) |
Sep 23, 2005 | 43.39 | 43.64 | 43.14 | 43.39 | 539,600 | +0.04(+0.09%) |
Sep 22, 2005 | 43.10 | 43.80 | 42.80 | 43.35 | 723,300 | +0.00(+0.00%) |
Sep 21, 2005 | 44.00 | 44.00 | 43.26 | 43.35 | 472,000 | -0.75(-1.70%) |
Sep 20, 2005 | 45.00 | 45.00 | 44.06 | 44.10 | 648,100 | +0.05(+0.11%) |
Sep 19, 2005 | 44.60 | 44.75 | 43.89 | 44.05 | 835,300 | -0.55(-1.23%) |
Sep 16, 2005 | 44.95 | 45.19 | 44.55 | 44.60 | 719,700 | -0.35(-0.78%) |
Sep 15, 2005 | 45.63 | 45.82 | 44.75 | 44.95 | 1,043,200 | -0.68(-1.49%) |
Sep 14, 2005 | 45.41 | 46.14 | 45.39 | 45.63 | 787,400 | +0.33(+0.73%) |
Sep 13, 2005 | 45.00 | 45.70 | 44.70 | 45.30 | 1,171,600 | +0.19(+0.42%) |
Sep 12, 2005 | 47.13 | 47.13 | 45.04 | 45.11 | 1,291,600 | -2.08(-4.41%) |
Sep 09, 2005 | 45.95 | 47.33 | 45.25 | 47.19 | 1,312,500 | +1.09(+2.36%) |
Sep 08, 2005 | 46.50 | 46.92 | 44.00 | 46.10 | 4,173,700 | -4.49(-8.88%) |
Sep 07, 2005 | 50.61 | 50.76 | 50.38 | 50.59 | 197,300 | +0.02(+0.04%) |
Sep 06, 2005 | 50.41 | 50.84 | 50.04 | 50.57 | 465,500 | +0.20(+0.40%) |
Sep 02, 2005 | 50.72 | 50.75 | 50.26 | 50.37 | 273,700 | -0.22(-0.43%) |
Sep 01, 2005 | 50.85 | 51.00 | 50.35 | 50.59 | 509,300 | -0.23(-0.45%) |
Aug 31, 2005 | 50.60 | 50.97 | 50.16 | 50.82 | 644,200 | -0.01(-0.02%) |
Aug 30, 2005 | 51.02 | 51.30 | 50.72 | 50.83 | 248,400 | -0.20(-0.39%) |
Aug 29, 2005 | 50.85 | 51.25 | 50.68 | 51.03 | 203,300 | +0.04(+0.08%) |
Aug 26, 2005 | 51.25 | 51.45 | 50.80 | 50.99 | 299,600 | -0.27(-0.53%) |
Aug 25, 2005 | 51.30 | 51.43 | 51.18 | 51.26 | 320,100 | +0.11(+0.22%) |
Aug 24, 2005 | 50.05 | 51.48 | 50.05 | 51.15 | 416,400 | +0.82(+1.63%) |
Aug 23, 2005 | 50.59 | 50.73 | 50.10 | 50.33 | 253,800 | -0.22(-0.44%) |
Aug 22, 2005 | 50.60 | 50.98 | 50.45 | 50.55 | 286,400 | +0.16(+0.32%) |
Aug 19, 2005 | 50.67 | 50.68 | 50.37 | 50.39 | 338,700 | -0.26(-0.51%) |
Aug 18, 2005 | 50.70 | 50.84 | 50.35 | 50.65 | 437,400 | -0.18(-0.35%) |
Aug 17, 2005 | 51.25 | 51.27 | 50.80 | 50.83 | 468,000 | -0.39(-0.76%) |
Aug 16, 2005 | 51.35 | 51.87 | 51.00 | 51.22 | 423,700 | -0.10(-0.19%) |
Aug 15, 2005 | 51.34 | 51.49 | 50.91 | 51.32 | 348,800 | -0.03(-0.06%) |
Aug 12, 2005 | 51.40 | 51.42 | 50.95 | 51.35 | 508,100 | +0.02(+0.04%) |
Aug 11, 2005 | 50.38 | 51.46 | 50.36 | 51.33 | 530,800 | +1.18(+2.35%) |
Aug 10, 2005 | 49.85 | 50.27 | 49.78 | 50.15 | 934,300 | +0.52(+1.05%) |
Aug 09, 2005 | 49.10 | 49.63 | 49.05 | 49.63 | 304,900 | +0.61(+1.24%) |
Aug 08, 2005 | 49.70 | 49.70 | 48.89 | 49.02 | 711,200 | -0.67(-1.35%) |
Aug 05, 2005 | 49.75 | 49.80 | 49.31 | 49.69 | 596,100 | +0.06(+0.12%) |
Aug 04, 2005 | 49.64 | 49.88 | 48.79 | 49.63 | 764,200 | -0.03(-0.06%) |
Aug 03, 2005 | 47.95 | 49.92 | 47.81 | 49.66 | 643,700 | +1.71(+3.57%) |
Aug 02, 2005 | 48.29 | 48.45 | 47.90 | 47.95 | 860,200 | -0.52(-1.07%) |
Aug 01, 2005 | 48.70 | 49.15 | 48.46 | 48.47 | 556,400 | -0.23(-0.47%) |
Jul 29, 2005 | 49.50 | 49.51 | 48.29 | 48.70 | 1,507,800 | -1.41(-2.81%) |
Jul 28, 2005 | 49.25 | 50.25 | 49.00 | 50.11 | 745,100 | +0.88(+1.79%) |
Jul 27, 2005 | 51.20 | 51.20 | 48.75 | 49.23 | 1,244,200 | -2.27(-4.41%) |
Jul 26, 2005 | 51.30 | 51.66 | 51.05 | 51.50 | 351,900 | +0.34(+0.66%) |
Jul 25, 2005 | 51.50 | 51.75 | 50.95 | 51.16 | 362,500 | -0.82(-1.58%) |
Jul 22, 2005 | 52.40 | 52.62 | 51.85 | 51.98 | 366,600 | -0.63(-1.20%) |
Jul 21, 2005 | 52.71 | 53.05 | 52.40 | 52.61 | 307,800 | -0.10(-0.19%) |
Jul 20, 2005 | 51.84 | 53.09 | 51.78 | 52.71 | 605,900 | +0.87(+1.68%) |
Jul 19, 2005 | 50.97 | 52.00 | 50.83 | 51.84 | 346,200 | +1.12(+2.21%) |
Jul 18, 2005 | 50.65 | 50.95 | 50.36 | 50.72 | 195,000 | -0.06(-0.12%) |
Jul 15, 2005 | 50.58 | 50.88 | 50.45 | 50.78 | 257,500 | +0.05(+0.10%) |
Jul 14, 2005 | 50.50 | 50.98 | 50.29 | 50.73 | 586,500 | +0.90(+1.81%) |
Jul 13, 2005 | 50.51 | 50.65 | 49.72 | 49.83 | 308,000 | -0.73(-1.44%) |
Jul 12, 2005 | 50.80 | 51.17 | 50.50 | 50.56 | 328,500 | -0.36(-0.71%) |
Jul 11, 2005 | 50.97 | 51.25 | 50.73 | 50.92 | 215,100 | +0.22(+0.43%) |
Jul 08, 2005 | 48.65 | 50.87 | 48.65 | 50.70 | 720,600 | +2.00(+4.11%) |
Jul 07, 2005 | 48.64 | 48.88 | 48.03 | 48.70 | 494,800 | -0.04(-0.08%) |
Jul 06, 2005 | 49.45 | 49.45 | 48.73 | 48.74 | 400,300 | -0.65(-1.32%) |
Jul 05, 2005 | 49.59 | 49.94 | 49.18 | 49.39 | 452,100 | -0.20(-0.40%) |
Jul 01, 2005 | 48.45 | 49.81 | 48.45 | 49.59 | 539,600 | +1.34(+2.78%) |
Jun 30, 2005 | 48.48 | 48.92 | 48.25 | 48.25 | 304,700 | -0.11(-0.23%) |
Jun 29, 2005 | 48.80 | 49.18 | 48.26 | 48.36 | 351,300 | -0.33(-0.68%) |
Jun 28, 2005 | 47.67 | 49.03 | 47.57 | 48.69 | 400,200 | +1.03(+2.16%) |
Jun 27, 2005 | 47.97 | 48.30 | 47.60 | 47.66 | 345,400 | -0.29(-0.60%) |
Jun 24, 2005 | 47.95 | 48.14 | 47.78 | 47.95 | 434,900 | +0.11(+0.23%) |
Jun 23, 2005 | 47.65 | 48.35 | 47.60 | 47.84 | 460,800 | +0.42(+0.89%) |
Jun 22, 2005 | 47.50 | 47.88 | 47.20 | 47.42 | 470,200 | +0.01(+0.02%) |
Jun 21, 2005 | 48.00 | 48.16 | 47.41 | 47.41 | 409,700 | -0.64(-1.33%) |
Jun 20, 2005 | 47.93 | 48.24 | 47.73 | 48.05 | 158,300 | +0.11(+0.23%) |
Jun 17, 2005 | 48.00 | 48.01 | 47.46 | 47.94 | 917,100 | +0.16(+0.33%) |
Jun 16, 2005 | 47.02 | 47.79 | 47.02 | 47.78 | 328,600 | +0.53(+1.12%) |
Jun 15, 2005 | 47.40 | 47.61 | 47.21 | 47.25 | 293,700 | +0.06(+0.13%) |
Jun 14, 2005 | 47.08 | 47.32 | 46.97 | 47.19 | 462,700 | +0.17(+0.36%) |
Jun 13, 2005 | 46.28 | 47.57 | 46.24 | 47.02 | 338,100 | +0.75(+1.62%) |
Jun 10, 2005 | 46.62 | 46.80 | 46.14 | 46.27 | 236,700 | -0.35(-0.75%) |
Jun 09, 2005 | 46.57 | 46.90 | 46.28 | 46.62 | 351,600 | -0.01(-0.02%) |
Jun 08, 2005 | 46.70 | 46.81 | 46.40 | 46.63 | 304,000 | -0.05(-0.11%) |
Jun 07, 2005 | 47.40 | 47.58 | 46.63 | 46.68 | 370,800 | -0.52(-1.10%) |
Jun 06, 2005 | 47.65 | 47.84 | 47.20 | 47.20 | 489,000 | -0.60(-1.26%) |
Jun 03, 2005 | 47.65 | 48.04 | 47.45 | 47.80 | 355,400 | +0.23(+0.48%) |
Jun 02, 2005 | 48.23 | 48.60 | 47.34 | 47.57 | 538,400 | -0.66(-1.37%) |
Jun 01, 2005 | 48.05 | 48.74 | 48.00 | 48.23 | 245,000 | +0.14(+0.29%) |
May 31, 2005 | 48.16 | 48.33 | 48.00 | 48.09 | 202,100 | -0.17(-0.35%) |
May 27, 2005 | 48.37 | 48.47 | 48.02 | 48.26 | 167,500 | -0.12(-0.25%) |
May 26, 2005 | 48.03 | 48.48 | 48.03 | 48.38 | 170,600 | +0.45(+0.94%) |
May 25, 2005 | 47.80 | 48.10 | 47.66 | 47.93 | 390,800 | -0.17(-0.35%) |
May 24, 2005 | 48.48 | 48.60 | 48.01 | 48.10 | 545,600 | -0.30(-0.62%) |
May 23, 2005 | 48.42 | 48.59 | 48.11 | 48.40 | 254,200 | -0.03(-0.06%) |
May 20, 2005 | 48.54 | 48.64 | 48.21 | 48.43 | 289,300 | -0.11(-0.23%) |
May 19, 2005 | 48.25 | 48.60 | 48.02 | 48.54 | 229,700 | +0.27(+0.56%) |
May 18, 2005 | 48.15 | 48.38 | 47.87 | 48.27 | 249,700 | +0.53(+1.11%) |
May 17, 2005 | 47.50 | 47.74 | 47.12 | 47.74 | 240,800 | +0.13(+0.27%) |
May 16, 2005 | 47.20 | 47.66 | 46.95 | 47.61 | 267,700 | +0.39(+0.83%) |
May 13, 2005 | 46.93 | 47.29 | 46.66 | 47.22 | 305,600 | +0.29(+0.62%) |
May 12, 2005 | 47.08 | 47.40 | 46.60 | 46.93 | 225,600 | -0.15(-0.32%) |
May 11, 2005 | 47.40 | 47.41 | 46.51 | 47.08 | 374,800 | -0.16(-0.34%) |
May 10, 2005 | 47.16 | 47.33 | 46.94 | 47.24 | 253,300 | -0.12(-0.25%) |
May 09, 2005 | 47.35 | 47.44 | 47.11 | 47.36 | 246,600 | +0.04(+0.08%) |
May 06, 2005 | 47.60 | 47.60 | 46.84 | 47.32 | 259,800 | -0.26(-0.55%) |
May 05, 2005 | 47.54 | 47.91 | 47.13 | 47.58 | 149,900 | +0.12(+0.25%) |
May 04, 2005 | 47.10 | 47.85 | 46.37 | 47.46 | 598,700 | -0.46(-0.96%) |
May 03, 2005 | 47.30 | 48.00 | 47.10 | 47.92 | 338,200 | +0.57(+1.20%) |
May 02, 2005 | 47.33 | 47.45 | 46.88 | 47.35 | 315,800 | -0.02(-0.04%) |
Apr 29, 2005 | 47.07 | 47.43 | 46.42 | 47.37 | 250,500 | +0.41(+0.87%) |
Apr 28, 2005 | 47.56 | 47.60 | 46.81 | 46.96 | 240,100 | -0.75(-1.57%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.17 | 47.71 | 190,000 | -0.26(-0.54%) |
Apr 26, 2005 | 48.29 | 48.38 | 47.85 | 47.97 | 204,000 | -0.20(-0.42%) |
Apr 25, 2005 | 47.70 | 48.20 | 47.53 | 48.17 | 377,800 | +0.47(+0.99%) |
Apr 22, 2005 | 47.45 | 48.27 | 47.45 | 47.70 | 466,700 | +0.50(+1.06%) |
Apr 21, 2005 | 46.75 | 47.33 | 46.75 | 47.20 | 480,800 | +0.60(+1.29%) |
Apr 20, 2005 | 46.50 | 46.98 | 46.09 | 46.60 | 647,200 | +0.60(+1.30%) |
Apr 19, 2005 | 45.40 | 46.11 | 45.40 | 46.00 | 737,000 | +0.11(+0.24%) |
Apr 18, 2005 | 47.65 | 47.65 | 45.39 | 45.89 | 877,100 | -1.42(-3.00%) |
Apr 15, 2005 | 47.75 | 48.01 | 47.14 | 47.31 | 342,700 | -0.48(-1.00%) |
Apr 14, 2005 | 48.20 | 48.40 | 47.77 | 47.79 | 528,300 | -0.61(-1.26%) |
Apr 13, 2005 | 48.90 | 48.97 | 48.05 | 48.40 | 408,700 | -0.55(-1.12%) |
Apr 12, 2005 | 48.89 | 49.27 | 48.23 | 48.95 | 405,400 | +0.06(+0.12%) |
Apr 11, 2005 | 49.00 | 49.33 | 48.72 | 48.89 | 204,300 | -0.21(-0.43%) |
Apr 08, 2005 | 49.52 | 49.52 | 49.08 | 49.10 | 297,900 | -0.42(-0.85%) |
Apr 07, 2005 | 49.07 | 49.52 | 49.07 | 49.52 | 426,600 | +0.46(+0.94%) |
Apr 06, 2005 | 47.65 | 49.08 | 47.60 | 49.06 | 693,600 | +1.41(+2.96%) |
Apr 05, 2005 | 47.20 | 48.00 | 47.20 | 47.65 | 410,500 | +0.55(+1.17%) |
Apr 04, 2005 | 46.50 | 47.24 | 46.17 | 47.10 | 557,600 | +0.52(+1.12%) |
Apr 01, 2005 | 47.00 | 47.40 | 45.98 | 46.58 | 433,700 | -0.46(-0.98%) |
Mar 31, 2005 | 46.50 | 47.60 | 45.75 | 47.04 | 633,900 | +1.54(+3.38%) |
Mar 30, 2005 | 46.41 | 46.41 | 45.16 | 45.50 | 1,034,900 | -0.91(-1.96%) |
Mar 29, 2005 | 47.22 | 47.26 | 46.39 | 46.41 | 640,200 | -0.85(-1.80%) |
Mar 28, 2005 | 48.20 | 48.30 | 46.99 | 47.26 | 621,100 | -0.54(-1.13%) |
Mar 24, 2005 | 47.66 | 47.95 | 47.41 | 47.80 | 481,300 | +0.15(+0.31%) |
Mar 23, 2005 | 48.35 | 48.46 | 47.50 | 47.65 | 489,700 | -0.67(-1.39%) |
Mar 22, 2005 | 48.10 | 48.76 | 48.10 | 48.32 | 386,000 | +0.22(+0.46%) |
Mar 21, 2005 | 48.30 | 48.49 | 47.95 | 48.10 | 1,020,400 | -0.17(-0.35%) |
Mar 18, 2005 | 48.00 | 48.36 | 47.74 | 48.27 | 796,800 | +0.77(+1.62%) |
Mar 17, 2005 | 47.40 | 47.66 | 46.88 | 47.50 | 652,000 | +0.35(+0.74%) |
Mar 16, 2005 | 47.51 | 47.68 | 46.93 | 47.15 | 503,300 | -0.36(-0.76%) |
Mar 15, 2005 | 47.90 | 48.00 | 47.50 | 47.51 | 695,600 | -0.16(-0.34%) |
Mar 14, 2005 | 47.15 | 47.77 | 47.03 | 47.67 | 508,300 | +0.90(+1.92%) |
Mar 11, 2005 | 46.00 | 46.98 | 46.00 | 46.77 | 664,400 | +0.94(+2.05%) |
Mar 10, 2005 | 45.65 | 45.86 | 45.06 | 45.83 | 676,800 | +0.36(+0.79%) |
Mar 09, 2005 | 46.00 | 46.06 | 45.25 | 45.47 | 355,700 | -0.53(-1.15%) |
Mar 08, 2005 | 46.05 | 46.25 | 45.85 | 46.00 | 754,400 | -0.10(-0.22%) |
Mar 07, 2005 | 46.35 | 46.61 | 46.02 | 46.10 | 530,500 | -0.25(-0.54%) |
Mar 04, 2005 | 46.29 | 46.36 | 45.90 | 46.35 | 502,100 | +0.15(+0.32%) |
Mar 03, 2005 | 46.40 | 46.73 | 46.03 | 46.20 | 505,100 | +0.00(+0.00%) |
Mar 02, 2005 | 46.20 | 46.65 | 46.10 | 46.20 | 460,700 | +0.05(+0.11%) |
Mar 01, 2005 | 46.25 | 46.43 | 45.94 | 46.15 | 451,100 | +0.05(+0.11%) |
Feb 28, 2005 | 46.20 | 46.47 | 45.70 | 46.10 | 451,700 | -0.20(-0.43%) |
Feb 25, 2005 | 47.00 | 47.24 | 46.09 | 46.30 | 937,800 | -0.65(-1.38%) |
Feb 24, 2005 | 46.60 | 47.01 | 46.19 | 46.95 | 433,700 | +0.25(+0.54%) |
Feb 23, 2005 | 46.80 | 46.95 | 46.49 | 46.70 | 409,500 | +0.18(+0.39%) |
Feb 22, 2005 | 48.00 | 48.08 | 46.50 | 46.52 | 581,400 | -1.46(-3.04%) |
Feb 18, 2005 | 47.93 | 48.17 | 47.74 | 47.98 | 776,200 | +0.23(+0.48%) |
Feb 17, 2005 | 49.70 | 49.91 | 47.50 | 47.75 | 2,554,200 | -2.12(-4.25%) |
Feb 16, 2005 | 50.50 | 50.96 | 49.78 | 49.87 | 891,900 | -1.13(-2.22%) |
Feb 15, 2005 | 47.10 | 51.64 | 47.10 | 51.00 | 4,908,900 | +4.06(+8.65%) |
Feb 14, 2005 | 47.69 | 47.78 | 46.62 | 46.94 | 749,900 | -0.76(-1.59%) |
Feb 11, 2005 | 47.15 | 47.95 | 47.10 | 47.70 | 300,200 | +0.41(+0.87%) |
Feb 10, 2005 | 47.52 | 47.52 | 46.87 | 47.29 | 235,000 | -0.31(-0.65%) |
Feb 09, 2005 | 48.23 | 48.30 | 47.45 | 47.60 | 343,600 | -0.72(-1.49%) |
Feb 08, 2005 | 47.69 | 48.39 | 47.43 | 48.32 | 518,400 | +0.63(+1.32%) |
Feb 07, 2005 | 47.71 | 47.96 | 47.58 | 47.69 | 270,600 | +0.03(+0.06%) |
Feb 04, 2005 | 47.01 | 47.66 | 46.55 | 47.66 | 325,800 | +0.66(+1.40%) |
Feb 03, 2005 | 47.15 | 47.23 | 46.55 | 47.00 | 496,900 | -0.12(-0.25%) |
Feb 02, 2005 | 47.95 | 47.95 | 47.11 | 47.12 | 598,400 | -0.63(-1.32%) |
Feb 01, 2005 | 47.35 | 48.00 | 47.24 | 47.75 | 474,100 | +0.37(+0.78%) |
Jan 31, 2005 | 46.95 | 47.47 | 46.71 | 47.38 | 627,400 | +0.49(+1.04%) |
Jan 28, 2005 | 47.02 | 47.20 | 46.71 | 46.89 | 649,400 | -0.13(-0.28%) |
Jan 27, 2005 | 45.87 | 47.49 | 45.76 | 47.02 | 1,374,000 | +1.16(+2.53%) |
Jan 26, 2005 | 45.05 | 45.90 | 44.94 | 45.86 | 631,200 | +0.87(+1.93%) |
Jan 25, 2005 | 44.70 | 45.12 | 44.70 | 44.99 | 610,100 | +0.39(+0.87%) |
Jan 24, 2005 | 44.57 | 45.05 | 44.46 | 44.60 | 449,600 | +0.04(+0.09%) |
Jan 21, 2005 | 45.40 | 45.44 | 44.51 | 44.56 | 394,300 | -0.90(-1.98%) |
Jan 20, 2005 | 45.57 | 45.72 | 45.40 | 45.46 | 284,700 | -0.10(-0.22%) |
Jan 19, 2005 | 45.85 | 45.85 | 45.44 | 45.56 | 505,900 | -0.22(-0.48%) |
Jan 18, 2005 | 45.45 | 45.83 | 45.43 | 45.78 | 693,800 | +0.50(+1.10%) |
Jan 14, 2005 | 44.40 | 45.73 | 44.40 | 45.28 | 735,900 | +0.86(+1.94%) |
Jan 13, 2005 | 44.82 | 44.82 | 44.35 | 44.42 | 372,000 | -0.29(-0.65%) |
Jan 12, 2005 | 44.41 | 44.93 | 44.30 | 44.71 | 558,600 | +0.31(+0.70%) |
Jan 11, 2005 | 44.65 | 44.90 | 44.36 | 44.40 | 742,200 | -0.57(-1.27%) |
Jan 10, 2005 | 44.50 | 45.33 | 44.42 | 44.97 | 537,200 | +0.57(+1.28%) |
Jan 07, 2005 | 44.86 | 44.94 | 44.26 | 44.40 | 359,100 | -0.46(-1.03%) |
Jan 06, 2005 | 44.00 | 44.93 | 43.99 | 44.86 | 446,100 | +0.80(+1.82%) |
Jan 05, 2005 | 44.36 | 44.40 | 44.01 | 44.06 | 533,700 | -0.30(-0.68%) |
Jan 04, 2005 | 45.13 | 45.18 | 44.35 | 44.36 | 764,300 | -0.99(-2.18%) |
Jan 03, 2005 | 45.90 | 46.11 | 45.30 | 45.35 | 462,700 | -0.66(-1.43%) |
Dec 31, 2004 | 46.45 | 46.45 | 46.00 | 46.01 | 173,200 | -0.44(-0.95%) |
Dec 30, 2004 | 46.30 | 46.57 | 46.00 | 46.45 | 448,300 | +0.14(+0.30%) |
Dec 29, 2004 | 46.40 | 46.66 | 46.22 | 46.31 | 224,300 | +0.11(+0.24%) |
Dec 28, 2004 | 45.72 | 46.25 | 45.72 | 46.20 | 466,600 | +0.42(+0.92%) |
Dec 27, 2004 | 46.20 | 46.20 | 45.59 | 45.78 | 376,200 | -0.77(-1.65%) |
Dec 23, 2004 | 47.30 | 47.34 | 46.54 | 46.55 | 400,400 | -0.59(-1.25%) |
Dec 22, 2004 | 46.80 | 47.39 | 46.50 | 47.14 | 443,300 | +0.42(+0.90%) |
Dec 21, 2004 | 46.67 | 46.96 | 46.48 | 46.72 | 468,500 | -0.15(-0.32%) |
Dec 20, 2004 | 46.70 | 47.00 | 46.41 | 46.87 | 745,400 | +0.33(+0.71%) |
Dec 17, 2004 | 46.60 | 47.25 | 46.25 | 46.54 | 1,083,500 | +0.44(+0.95%) |
Dec 16, 2004 | 44.32 | 46.12 | 44.32 | 46.10 | 1,393,800 | +1.79(+4.04%) |
Dec 15, 2004 | 45.90 | 46.00 | 44.31 | 44.31 | 1,959,800 | -2.44(-5.22%) |
Dec 14, 2004 | 47.05 | 47.20 | 46.36 | 46.75 | 917,600 | -0.30(-0.64%) |
Dec 13, 2004 | 47.76 | 47.76 | 47.04 | 47.05 | 675,300 | -0.71(-1.49%) |
Dec 10, 2004 | 47.95 | 48.42 | 47.72 | 47.76 | 481,900 | -0.69(-1.42%) |
Dec 09, 2004 | 47.99 | 48.46 | 47.80 | 48.45 | 499,700 | +0.45(+0.94%) |
Dec 08, 2004 | 47.70 | 48.20 | 47.67 | 48.00 | 378,900 | +0.29(+0.61%) |
Dec 07, 2004 | 48.00 | 48.10 | 47.60 | 47.71 | 555,200 | -0.20(-0.42%) |
Dec 06, 2004 | 47.81 | 48.18 | 47.41 | 47.91 | 357,000 | +0.10(+0.21%) |
Dec 03, 2004 | 47.75 | 48.09 | 47.62 | 47.81 | 266,100 | -0.16(-0.33%) |
Dec 02, 2004 | 47.30 | 47.98 | 47.30 | 47.97 | 362,400 | +0.57(+1.20%) |
Dec 01, 2004 | 46.50 | 47.48 | 46.00 | 47.40 | 474,200 | +0.65(+1.39%) |
Nov 30, 2004 | 46.95 | 47.10 | 46.75 | 46.75 | 283,900 | -0.30(-0.64%) |
Nov 29, 2004 | 47.35 | 47.38 | 46.70 | 47.05 | 435,900 | -0.33(-0.70%) |
Nov 26, 2004 | 47.30 | 47.64 | 47.21 | 47.38 | 151,100 | -0.07(-0.15%) |
Nov 24, 2004 | 47.35 | 47.71 | 47.29 | 47.45 | 275,400 | +0.20(+0.42%) |
Nov 23, 2004 | 46.28 | 47.45 | 46.27 | 47.25 | 691,200 | +0.56(+1.20%) |
Nov 22, 2004 | 46.14 | 47.07 | 45.93 | 46.69 | 661,100 | +0.63(+1.37%) |
Nov 19, 2004 | 46.00 | 46.30 | 45.31 | 46.06 | 786,100 | +0.06(+0.13%) |
Nov 18, 2004 | 45.13 | 46.37 | 44.95 | 46.00 | 1,516,400 | +0.87(+1.93%) |
Nov 17, 2004 | 44.90 | 45.64 | 44.90 | 45.13 | 717,800 | +0.34(+0.76%) |
Nov 16, 2004 | 44.96 | 45.17 | 44.74 | 44.79 | 690,800 | -0.12(-0.27%) |
Nov 15, 2004 | 44.75 | 45.40 | 44.75 | 44.91 | 880,800 | -0.09(-0.20%) |
Nov 12, 2004 | 44.95 | 45.14 | 44.35 | 45.00 | 769,700 | +0.00(+0.00%) |
Nov 11, 2004 | 45.81 | 45.86 | 44.95 | 45.00 | 908,600 | -0.86(-1.88%) |
Nov 10, 2004 | 46.83 | 46.99 | 45.84 | 45.86 | 977,300 | -1.03(-2.20%) |
Nov 09, 2004 | 46.80 | 47.32 | 46.50 | 46.89 | 744,800 | +0.26(+0.56%) |
Nov 08, 2004 | 47.05 | 47.11 | 46.59 | 46.63 | 476,100 | -0.37(-0.79%) |
Nov 05, 2004 | 46.60 | 47.04 | 46.56 | 47.00 | 662,000 | +0.50(+1.08%) |
Nov 04, 2004 | 46.40 | 46.75 | 45.81 | 46.50 | 547,400 | +0.25(+0.54%) |
Nov 03, 2004 | 46.00 | 46.73 | 46.00 | 46.25 | 788,300 | +0.29(+0.63%) |
Nov 02, 2004 | 46.40 | 47.06 | 45.78 | 45.96 | 864,600 | -0.84(-1.79%) |
Nov 01, 2004 | 46.92 | 47.00 | 46.17 | 46.80 | 889,100 | +0.01(+0.02%) |
Oct 29, 2004 | 48.15 | 48.58 | 46.66 | 46.79 | 1,175,300 | -0.82(-1.72%) |
Oct 28, 2004 | 47.90 | 48.23 | 47.60 | 47.61 | 418,600 | -0.29(-0.61%) |
Oct 27, 2004 | 46.99 | 48.13 | 46.83 | 47.90 | 723,300 | +0.92(+1.96%) |
Oct 26, 2004 | 47.15 | 47.70 | 46.89 | 46.98 | 665,200 | -0.06(-0.13%) |
Oct 25, 2004 | 46.80 | 47.38 | 46.64 | 47.04 | 647,700 | -0.11(-0.23%) |
Oct 22, 2004 | 48.10 | 48.12 | 46.89 | 47.15 | 693,400 | -1.15(-2.38%) |
Oct 21, 2004 | 48.79 | 48.87 | 47.70 | 48.30 | 838,400 | -0.49(-1.00%) |
Oct 20, 2004 | 48.65 | 48.99 | 47.88 | 48.79 | 2,151,600 | +0.08(+0.16%) |
Oct 19, 2004 | 48.25 | 49.05 | 47.91 | 48.71 | 800,600 | +0.91(+1.90%) |
Oct 18, 2004 | 46.60 | 48.49 | 46.25 | 47.80 | 828,100 | +0.35(+0.74%) |
Oct 15, 2004 | 46.48 | 47.60 | 46.33 | 47.45 | 498,700 | +1.10(+2.37%) |
Oct 14, 2004 | 46.20 | 47.00 | 46.17 | 46.35 | 364,400 | +0.10(+0.22%) |
Oct 13, 2004 | 46.60 | 46.67 | 45.90 | 46.25 | 438,800 | -0.18(-0.39%) |
Oct 12, 2004 | 46.59 | 46.78 | 46.17 | 46.43 | 470,700 | -0.15(-0.32%) |
Oct 11, 2004 | 46.05 | 47.13 | 45.89 | 46.58 | 837,100 | +1.14(+2.51%) |
Oct 08, 2004 | 45.30 | 45.73 | 45.22 | 45.44 | 585,500 | +0.08(+0.18%) |
Oct 07, 2004 | 46.11 | 46.11 | 45.28 | 45.36 | 370,500 | -1.00(-2.16%) |
Oct 06, 2004 | 46.10 | 46.36 | 46.00 | 46.36 | 259,300 | +0.20(+0.43%) |
Oct 05, 2004 | 46.30 | 46.30 | 45.91 | 46.16 | 497,900 | -0.22(-0.47%) |
Oct 04, 2004 | 46.69 | 46.71 | 46.35 | 46.38 | 756,900 | -0.26(-0.56%) |