Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.16 | 69.37 | 68.86 | 69.05 | 213,645 | -0.24(-0.35%) |
Jul 28, 2005 | 68.99 | 69.59 | 68.76 | 69.29 | 470,039 | +0.39(+0.56%) |
Jul 27, 2005 | 69.34 | 69.63 | 68.21 | 68.90 | 1,248,517 | -0.58(-0.84%) |
Jul 26, 2005 | 69.48 | 69.64 | 69.09 | 69.48 | 236,878 | -0.14(-0.19%) |
Jul 25, 2005 | 70.11 | 70.31 | 69.15 | 69.62 | 536,332 | -0.42(-0.59%) |
Jul 22, 2005 | 70.62 | 70.62 | 69.42 | 70.04 | 741,200 | -0.55(-0.78%) |
Jul 21, 2005 | 71.08 | 71.18 | 70.39 | 70.59 | 765,879 | -0.65(-0.91%) |
Jul 20, 2005 | 70.11 | 71.37 | 69.84 | 71.24 | 467,871 | +0.93(+1.32%) |
Jul 19, 2005 | 69.73 | 70.36 | 69.72 | 70.31 | 611,402 | +0.69(+0.99%) |
Jul 18, 2005 | 69.63 | 69.78 | 69.17 | 69.62 | 519,191 | -0.06(-0.08%) |
Jul 15, 2005 | 70.09 | 70.94 | 69.45 | 69.68 | 510,104 | -0.66(-0.94%) |
Jul 14, 2005 | 69.96 | 70.70 | 69.96 | 70.34 | 446,702 | +0.62(+0.89%) |
Jul 13, 2005 | 69.73 | 70.00 | 69.34 | 69.72 | 310,915 | -0.21(-0.30%) |
Jul 12, 2005 | 69.51 | 70.10 | 69.24 | 69.93 | 310,709 | +0.45(+0.64%) |
Jul 11, 2005 | 68.37 | 69.63 | 68.37 | 69.48 | 402,301 | +1.31(+1.92%) |
Jul 08, 2005 | 67.79 | 68.56 | 67.35 | 68.18 | 674,184 | +0.30(+0.44%) |
Jul 07, 2005 | 66.34 | 67.97 | 66.29 | 67.88 | 425,018 | +0.46(+0.69%) |
Jul 06, 2005 | 67.79 | 67.88 | 67.24 | 67.41 | 449,077 | -0.33(-0.49%) |
Jul 05, 2005 | 67.02 | 67.78 | 67.00 | 67.74 | 407,980 | +0.51(+0.76%) |
Jul 01, 2005 | 66.24 | 67.23 | 66.24 | 67.23 | 356,350 | +1.06(+1.60%) |
Jun 30, 2005 | 67.06 | 67.11 | 66.16 | 66.17 | 335,388 | -0.66(-0.99%) |
Jun 29, 2005 | 66.77 | 67.01 | 66.32 | 66.83 | 359,344 | -0.07(-0.10%) |
Jun 28, 2005 | 65.18 | 66.90 | 65.18 | 66.90 | 644,755 | +1.72(+2.64%) |
Jun 27, 2005 | 65.03 | 65.32 | 64.85 | 65.18 | 542,631 | -0.15(-0.22%) |
Jun 24, 2005 | 62.85 | 65.37 | 62.83 | 65.32 | 1,498,199 | +2.47(+3.93%) |
Jun 23, 2005 | 63.87 | 63.87 | 62.80 | 62.85 | 621,109 | -0.94(-1.47%) |
Jun 22, 2005 | 63.72 | 64.11 | 63.38 | 63.79 | 273,535 | +0.15(+0.23%) |
Jun 21, 2005 | 64.30 | 64.64 | 63.53 | 63.65 | 393,833 | -0.71(-1.10%) |
Jun 20, 2005 | 64.98 | 64.98 | 64.06 | 64.35 | 276,840 | -0.73(-1.12%) |
Jun 17, 2005 | 64.79 | 65.08 | 64.26 | 65.08 | 256,910 | +0.29(+0.45%) |
Jun 16, 2005 | 64.53 | 64.82 | 64.29 | 64.79 | 208,275 | +0.27(+0.42%) |
Jun 15, 2005 | 65.08 | 65.10 | 64.29 | 64.52 | 273,122 | -0.40(-0.61%) |
Jun 14, 2005 | 64.87 | 65.20 | 64.59 | 64.91 | 163,357 | +0.05(+0.07%) |
Jun 13, 2005 | 65.08 | 65.37 | 64.73 | 64.87 | 220,047 | -0.19(-0.30%) |
Jun 10, 2005 | 65.08 | 65.32 | 64.93 | 65.06 | 154,063 | -0.07(-0.10%) |
Jun 09, 2005 | 64.38 | 65.44 | 64.05 | 65.13 | 316,182 | +0.82(+1.28%) |
Jun 08, 2005 | 65.09 | 65.27 | 64.27 | 64.30 | 209,927 | -0.78(-1.21%) |
Jun 07, 2005 | 65.56 | 65.85 | 65.00 | 65.09 | 223,764 | -0.38(-0.58%) |
Jun 06, 2005 | 65.05 | 65.49 | 64.86 | 65.47 | 267,753 | +0.43(+0.66%) |
Jun 03, 2005 | 65.18 | 65.54 | 64.82 | 65.04 | 283,139 | -0.13(-0.19%) |
Jun 02, 2005 | 64.86 | 65.20 | 64.59 | 65.17 | 261,970 | +0.20(+0.31%) |
Jun 01, 2005 | 64.35 | 65.35 | 64.30 | 64.96 | 345,095 | +0.37(+0.57%) |
May 31, 2005 | 64.15 | 64.84 | 63.87 | 64.59 | 143,015 | +0.44(+0.68%) |
May 27, 2005 | 64.21 | 64.30 | 63.96 | 64.16 | 181,427 | +0.09(+0.14%) |
May 26, 2005 | 63.38 | 64.25 | 63.38 | 64.07 | 801,297 | +0.69(+1.08%) |
May 25, 2005 | 63.92 | 63.95 | 63.19 | 63.38 | 337,557 | -0.52(-0.82%) |
May 24, 2005 | 63.19 | 64.01 | 62.80 | 63.91 | 411,078 | +0.72(+1.13%) |
May 23, 2005 | 62.80 | 63.32 | 62.65 | 63.19 | 431,420 | +0.29(+0.46%) |
May 20, 2005 | 62.84 | 63.03 | 62.31 | 62.90 | 128,765 | -0.01(-0.02%) |
May 19, 2005 | 62.75 | 63.19 | 62.46 | 62.91 | 1,020,105 | +0.06(+0.09%) |
May 18, 2005 | 61.40 | 63.00 | 61.40 | 62.85 | 616,565 | +1.66(+2.71%) |
May 17, 2005 | 61.06 | 61.26 | 60.00 | 61.20 | 512,582 | -0.11(-0.17%) |
May 16, 2005 | 59.56 | 61.30 | 59.52 | 61.30 | 348,399 | +1.68(+2.83%) |
May 13, 2005 | 60.01 | 60.04 | 59.12 | 59.62 | 394,246 | -0.27(-0.45%) |
May 12, 2005 | 60.83 | 61.41 | 59.84 | 59.89 | 726,744 | -0.94(-1.54%) |
May 11, 2005 | 60.92 | 61.03 | 60.43 | 60.83 | 831,140 | +0.00(+0.00%) |
May 10, 2005 | 61.25 | 61.25 | 60.58 | 60.83 | 421,404 | -0.57(-0.93%) |
May 09, 2005 | 60.97 | 61.45 | 60.72 | 61.40 | 405,915 | +0.43(+0.70%) |
May 06, 2005 | 61.74 | 61.77 | 60.85 | 60.97 | 438,648 | -0.62(-1.01%) |
May 05, 2005 | 62.08 | 62.14 | 60.91 | 61.59 | 503,702 | -0.57(-0.92%) |
May 04, 2005 | 60.24 | 62.19 | 60.24 | 62.16 | 964,861 | +2.12(+3.53%) |
May 03, 2005 | 60.67 | 60.96 | 59.67 | 60.04 | 465,599 | -0.52(-0.86%) |
May 02, 2005 | 60.70 | 60.77 | 60.14 | 60.57 | 427,496 | +0.01(+0.02%) |
Apr 29, 2005 | 59.99 | 60.60 | 59.76 | 60.56 | 515,164 | +0.80(+1.35%) |
Apr 28, 2005 | 60.49 | 60.49 | 59.75 | 59.75 | 379,790 | -0.73(-1.20%) |
Apr 27, 2005 | 60.28 | 60.84 | 59.20 | 60.48 | 487,284 | +0.19(+0.32%) |
Apr 26, 2005 | 59.80 | 61.06 | 59.80 | 60.28 | 593,951 | -0.29(-0.48%) |
Apr 25, 2005 | 59.39 | 61.00 | 59.27 | 60.58 | 681,206 | +1.42(+2.41%) |
Apr 22, 2005 | 59.27 | 60.05 | 58.92 | 59.15 | 882,047 | +1.02(+1.75%) |
Apr 21, 2005 | 57.08 | 58.22 | 56.67 | 58.13 | 569,892 | +1.30(+2.28%) |
Apr 20, 2005 | 57.62 | 57.72 | 56.82 | 56.84 | 661,793 | -0.76(-1.31%) |
Apr 19, 2005 | 58.44 | 59.75 | 57.33 | 57.59 | 1,136,376 | +1.26(+2.23%) |
Apr 18, 2005 | 55.41 | 56.58 | 55.41 | 56.33 | 538,191 | +1.06(+1.91%) |
Apr 15, 2005 | 56.46 | 56.64 | 55.28 | 55.28 | 472,827 | -1.32(-2.33%) |
Apr 14, 2005 | 56.80 | 57.19 | 56.41 | 56.59 | 900,427 | +0.13(+0.22%) |
Apr 13, 2005 | 58.35 | 58.35 | 56.17 | 56.47 | 1,103,746 | -1.73(-2.98%) |
Apr 12, 2005 | 58.40 | 58.49 | 56.86 | 58.20 | 901,460 | -0.30(-0.51%) |
Apr 11, 2005 | 59.46 | 59.52 | 58.34 | 58.50 | 512,995 | -0.92(-1.55%) |
Apr 08, 2005 | 59.81 | 59.82 | 59.26 | 59.42 | 375,040 | -0.38(-0.63%) |
Apr 07, 2005 | 59.76 | 59.97 | 59.44 | 59.80 | 478,093 | +0.05(+0.08%) |
Apr 06, 2005 | 60.65 | 60.65 | 59.66 | 59.75 | 772,178 | -0.90(-1.48%) |
Apr 05, 2005 | 60.79 | 61.15 | 60.53 | 60.65 | 611,918 | -0.14(-0.22%) |
Apr 04, 2005 | 59.65 | 61.02 | 59.27 | 60.79 | 393,214 | +1.14(+1.92%) |
Apr 01, 2005 | 60.31 | 60.96 | 59.32 | 59.65 | 457,235 | -0.43(-0.71%) |
Mar 31, 2005 | 58.91 | 60.15 | 58.85 | 60.07 | 457,751 | +1.06(+1.79%) |
Mar 30, 2005 | 58.17 | 59.02 | 58.11 | 59.02 | 753,488 | +1.08(+1.87%) |
Mar 29, 2005 | 59.22 | 59.23 | 57.93 | 57.93 | 641,554 | -1.29(-2.17%) |
Mar 28, 2005 | 59.95 | 60.09 | 58.98 | 59.22 | 628,543 | -0.68(-1.13%) |
Mar 24, 2005 | 59.56 | 60.68 | 59.56 | 59.90 | 212,405 | +0.22(+0.37%) |
Mar 23, 2005 | 59.99 | 60.02 | 59.28 | 59.67 | 322,894 | -0.62(-1.03%) |
Mar 22, 2005 | 61.06 | 61.22 | 60.24 | 60.29 | 423,985 | -0.96(-1.57%) |
Mar 21, 2005 | 62.17 | 62.27 | 61.04 | 61.25 | 286,546 | -1.03(-1.65%) |
Mar 18, 2005 | 62.64 | 62.66 | 62.05 | 62.28 | 234,193 | -0.25(-0.40%) |
Mar 17, 2005 | 62.62 | 62.84 | 62.08 | 62.53 | 198,156 | -0.08(-0.12%) |
Mar 16, 2005 | 62.80 | 62.80 | 62.34 | 62.61 | 249,063 | -0.34(-0.54%) |
Mar 15, 2005 | 62.85 | 63.61 | 62.46 | 62.95 | 452,175 | +0.34(+0.54%) |
Mar 14, 2005 | 62.51 | 62.71 | 62.42 | 62.61 | 352,116 | +0.10(+0.15%) |
Mar 11, 2005 | 63.56 | 63.58 | 62.42 | 62.51 | 369,051 | -0.92(-1.45%) |
Mar 10, 2005 | 63.42 | 63.58 | 62.97 | 63.43 | 133,721 | +0.06(+0.09%) |
Mar 09, 2005 | 63.78 | 63.82 | 63.31 | 63.37 | 272,296 | -0.41(-0.64%) |
Mar 08, 2005 | 63.77 | 64.13 | 63.70 | 63.78 | 188,036 | -0.08(-0.12%) |
Mar 07, 2005 | 64.09 | 64.26 | 63.57 | 63.86 | 192,889 | -0.23(-0.36%) |
Mar 04, 2005 | 63.48 | 64.53 | 63.43 | 64.09 | 303,894 | +0.80(+1.27%) |
Mar 03, 2005 | 63.63 | 63.82 | 62.61 | 63.29 | 247,307 | -0.32(-0.50%) |
Mar 02, 2005 | 63.87 | 64.16 | 63.53 | 63.61 | 323,720 | -0.33(-0.52%) |
Mar 01, 2005 | 62.75 | 64.06 | 62.73 | 63.94 | 415,105 | +1.22(+1.95%) |
Feb 28, 2005 | 62.17 | 62.95 | 61.98 | 62.72 | 615,533 | +0.57(+0.92%) |
Feb 25, 2005 | 61.16 | 62.22 | 61.16 | 62.14 | 388,257 | +0.55(+0.90%) |
Feb 24, 2005 | 61.85 | 61.85 | 61.30 | 61.59 | 454,344 | -0.25(-0.41%) |
Feb 23, 2005 | 62.17 | 62.17 | 61.71 | 61.84 | 871,514 | +0.16(+0.27%) |
Feb 22, 2005 | 62.71 | 63.29 | 61.61 | 61.68 | 1,326,788 | -1.12(-1.79%) |
Feb 18, 2005 | 63.28 | 63.46 | 62.43 | 62.80 | 329,709 | -0.46(-0.73%) |
Feb 17, 2005 | 63.24 | 63.64 | 63.20 | 63.27 | 377,312 | +0.12(+0.18%) |
Feb 16, 2005 | 63.39 | 63.39 | 62.95 | 63.15 | 183,493 | -0.24(-0.38%) |
Feb 15, 2005 | 63.38 | 63.80 | 63.06 | 63.39 | 187,107 | +0.04(+0.06%) |
Feb 14, 2005 | 63.53 | 63.82 | 63.22 | 63.35 | 465,186 | -0.34(-0.53%) |
Feb 11, 2005 | 62.56 | 63.76 | 62.31 | 63.69 | 203,422 | +1.08(+1.73%) |
Feb 10, 2005 | 62.22 | 62.68 | 62.22 | 62.61 | 196,710 | +0.39(+0.62%) |
Feb 09, 2005 | 62.71 | 62.88 | 62.15 | 62.22 | 281,693 | -0.24(-0.39%) |
Feb 08, 2005 | 62.12 | 62.51 | 62.03 | 62.46 | 239,563 | +0.48(+0.78%) |
Feb 07, 2005 | 62.32 | 62.67 | 61.92 | 61.98 | 417,170 | -0.58(-0.93%) |
Feb 04, 2005 | 61.88 | 62.65 | 61.74 | 62.56 | 320,932 | +0.81(+1.32%) |
Feb 03, 2005 | 62.17 | 62.22 | 61.53 | 61.75 | 398,067 | -0.39(-0.62%) |
Feb 02, 2005 | 62.08 | 62.56 | 61.90 | 62.13 | 341,067 | -0.08(-0.12%) |
Feb 01, 2005 | 61.42 | 62.48 | 61.19 | 62.21 | 444,431 | +0.80(+1.31%) |
Jan 31, 2005 | 61.06 | 61.71 | 61.06 | 61.41 | 374,111 | +0.82(+1.36%) |
Jan 28, 2005 | 60.77 | 61.79 | 60.08 | 60.58 | 597,875 | -0.73(-1.18%) |
Jan 27, 2005 | 61.06 | 61.76 | 60.65 | 61.31 | 562,767 | +0.97(+1.60%) |
Jan 26, 2005 | 59.36 | 60.43 | 58.93 | 60.34 | 984,481 | +1.56(+2.65%) |
Jan 25, 2005 | 58.43 | 59.05 | 58.39 | 58.78 | 450,317 | +0.35(+0.60%) |
Jan 24, 2005 | 59.02 | 59.42 | 58.35 | 58.44 | 312,051 | -0.48(-0.82%) |
Jan 21, 2005 | 59.61 | 59.74 | 58.81 | 58.92 | 369,670 | -0.69(-1.15%) |
Jan 20, 2005 | 60.06 | 60.06 | 58.98 | 59.61 | 1,305,103 | -0.60(-1.00%) |
Jan 19, 2005 | 60.77 | 60.93 | 60.04 | 60.21 | 735,624 | -0.38(-0.62%) |
Jan 18, 2005 | 60.83 | 60.93 | 60.42 | 60.58 | 527,865 | -0.34(-0.56%) |
Jan 14, 2005 | 60.72 | 61.05 | 60.61 | 60.92 | 287,269 | +0.26(+0.43%) |
Jan 13, 2005 | 61.11 | 61.26 | 60.55 | 60.66 | 292,019 | -0.45(-0.73%) |
Jan 12, 2005 | 61.54 | 61.66 | 60.58 | 61.11 | 522,289 | -0.63(-1.02%) |
Jan 11, 2005 | 62.24 | 62.37 | 61.68 | 61.74 | 320,725 | -0.50(-0.81%) |
Jan 10, 2005 | 62.27 | 62.73 | 61.98 | 62.24 | 352,116 | -0.10(-0.16%) |
Jan 07, 2005 | 62.56 | 62.87 | 62.25 | 62.34 | 381,442 | -0.08(-0.12%) |
Jan 06, 2005 | 62.23 | 62.71 | 62.21 | 62.42 | 382,681 | +0.19(+0.31%) |
Jan 05, 2005 | 63.67 | 63.67 | 62.19 | 62.22 | 498,332 | -1.49(-2.34%) |
Jan 04, 2005 | 64.75 | 64.96 | 63.19 | 63.71 | 652,500 | -1.04(-1.60%) |
Jan 03, 2005 | 65.27 | 65.94 | 64.60 | 64.75 | 524,767 | -0.85(-1.30%) |
Dec 31, 2004 | 65.72 | 65.78 | 65.52 | 65.60 | 300,073 | +0.13(+0.19%) |
Dec 30, 2004 | 65.25 | 65.58 | 65.22 | 65.48 | 255,465 | +0.46(+0.72%) |
Dec 29, 2004 | 64.71 | 65.06 | 64.52 | 65.01 | 180,911 | +0.30(+0.46%) |
Dec 28, 2004 | 64.02 | 64.71 | 64.02 | 64.71 | 137,542 | +0.70(+1.09%) |
Dec 27, 2004 | 64.88 | 64.94 | 63.88 | 64.01 | 126,390 | -0.79(-1.23%) |
Dec 23, 2004 | 65.22 | 65.22 | 64.65 | 64.81 | 147,971 | -0.46(-0.71%) |
Dec 22, 2004 | 65.18 | 65.50 | 64.50 | 65.27 | 310,502 | +1.10(+1.72%) |
Dec 21, 2004 | 63.72 | 64.21 | 63.48 | 64.17 | 358,209 | +0.58(+0.91%) |
Dec 20, 2004 | 63.67 | 64.16 | 63.42 | 63.59 | 184,525 | +0.11(+0.17%) |
Dec 17, 2004 | 64.35 | 64.39 | 63.48 | 63.48 | 570,201 | -0.87(-1.35%) |
Dec 16, 2004 | 64.26 | 64.57 | 64.15 | 64.35 | 426,876 | -0.05(-0.08%) |
Dec 15, 2004 | 64.40 | 64.74 | 63.95 | 64.40 | 1,235,299 | -0.16(-0.26%) |
Dec 14, 2004 | 63.19 | 64.73 | 63.13 | 64.57 | 521,359 | +1.06(+1.66%) |
Dec 13, 2004 | 63.43 | 63.77 | 63.43 | 63.51 | 442,882 | +0.23(+0.37%) |
Dec 10, 2004 | 61.93 | 63.72 | 61.89 | 63.28 | 373,078 | +1.30(+2.09%) |
Dec 09, 2004 | 61.75 | 62.12 | 61.49 | 61.98 | 263,519 | +0.16(+0.27%) |
Dec 08, 2004 | 61.44 | 61.85 | 61.36 | 61.81 | 222,835 | +0.43(+0.69%) |
Dec 07, 2004 | 61.98 | 62.39 | 61.35 | 61.39 | 236,465 | -0.59(-0.95%) |
Dec 06, 2004 | 61.88 | 62.31 | 61.82 | 61.98 | 276,427 | -0.24(-0.39%) |
Dec 03, 2004 | 62.47 | 62.91 | 62.12 | 62.22 | 661,793 | -0.24(-0.39%) |
Dec 02, 2004 | 62.56 | 62.78 | 62.29 | 62.46 | 332,084 | +0.06(+0.09%) |
Dec 01, 2004 | 61.35 | 62.56 | 61.27 | 62.41 | 1,529,590 | +1.03(+1.67%) |
Nov 30, 2004 | 60.73 | 61.62 | 60.62 | 61.38 | 669,951 | +0.65(+1.07%) |
Nov 29, 2004 | 61.20 | 61.56 | 60.38 | 60.73 | 837,748 | +0.87(+1.46%) |
Nov 26, 2004 | 59.74 | 59.99 | 59.66 | 59.86 | 119,781 | +0.36(+0.60%) |
Nov 24, 2004 | 58.77 | 59.70 | 58.77 | 59.50 | 413,969 | +0.77(+1.30%) |
Nov 23, 2004 | 57.69 | 58.83 | 57.62 | 58.74 | 1,045,611 | +1.05(+1.81%) |
Nov 22, 2004 | 56.29 | 58.20 | 56.27 | 57.69 | 1,101,991 | +1.21(+2.14%) |
Nov 19, 2004 | 57.33 | 57.39 | 56.23 | 56.48 | 616,772 | -0.90(-1.57%) |
Nov 18, 2004 | 57.68 | 57.77 | 57.33 | 57.38 | 266,101 | -0.26(-0.45%) |
Nov 17, 2004 | 56.99 | 58.15 | 56.99 | 57.64 | 543,560 | +0.77(+1.36%) |
Nov 16, 2004 | 57.43 | 57.46 | 56.77 | 56.87 | 331,981 | -0.57(-0.99%) |
Nov 15, 2004 | 56.85 | 57.65 | 56.81 | 57.44 | 484,289 | -0.46(-0.80%) |
Nov 12, 2004 | 58.25 | 58.26 | 57.82 | 57.90 | 424,708 | -0.45(-0.76%) |
Nov 11, 2004 | 57.76 | 58.67 | 57.76 | 58.35 | 279,834 | +0.62(+1.07%) |
Nov 10, 2004 | 57.59 | 58.30 | 57.19 | 57.73 | 448,561 | +0.09(+0.15%) |
Nov 09, 2004 | 56.80 | 58.13 | 56.75 | 57.64 | 514,028 | +0.96(+1.69%) |
Nov 08, 2004 | 56.51 | 57.14 | 56.46 | 56.68 | 653,945 | +0.17(+0.31%) |
Nov 05, 2004 | 55.78 | 56.54 | 55.75 | 56.51 | 533,647 | +0.90(+1.62%) |
Nov 04, 2004 | 55.30 | 55.86 | 55.06 | 55.61 | 565,968 | +0.31(+0.56%) |
Nov 03, 2004 | 55.44 | 56.07 | 55.09 | 55.30 | 803,466 | +0.38(+0.69%) |
Nov 02, 2004 | 54.32 | 55.54 | 54.32 | 54.92 | 525,180 | +0.60(+1.11%) |
Nov 01, 2004 | 53.84 | 54.62 | 53.77 | 54.32 | 489,142 | +0.24(+0.45%) |
Oct 29, 2004 | 53.65 | 54.28 | 53.48 | 54.08 | 433,692 | +0.52(+0.98%) |
Oct 28, 2004 | 53.52 | 53.83 | 53.19 | 53.55 | 395,898 | +0.04(+0.07%) |
Oct 27, 2004 | 53.12 | 53.53 | 52.44 | 53.52 | 1,132,865 | +0.40(+0.75%) |
Oct 26, 2004 | 52.05 | 53.45 | 52.05 | 53.12 | 802,950 | +0.97(+1.86%) |
Oct 25, 2004 | 53.07 | 53.27 | 51.81 | 52.15 | 1,317,494 | -1.15(-2.16%) |
Oct 22, 2004 | 53.34 | 54.11 | 53.29 | 53.30 | 179,982 | -0.14(-0.25%) |
Oct 21, 2004 | 53.31 | 53.83 | 53.22 | 53.44 | 449,903 | +0.17(+0.33%) |
Oct 20, 2004 | 52.95 | 53.59 | 52.83 | 53.26 | 720,342 | +0.18(+0.35%) |
Oct 19, 2004 | 53.65 | 54.12 | 53.07 | 53.08 | 645,271 | -0.33(-0.62%) |
Oct 18, 2004 | 53.97 | 53.97 | 53.17 | 53.41 | 430,697 | -0.76(-1.39%) |
Oct 15, 2004 | 53.38 | 54.19 | 53.38 | 54.16 | 682,032 | +0.78(+1.47%) |
Oct 14, 2004 | 52.49 | 53.88 | 52.40 | 53.38 | 1,192,653 | +0.89(+1.70%) |
Oct 13, 2004 | 52.53 | 52.67 | 52.20 | 52.49 | 1,430,771 | +0.00(+0.00%) |
Oct 12, 2004 | 52.39 | 52.94 | 51.88 | 52.49 | 529,827 | -0.10(-0.18%) |
Oct 11, 2004 | 52.78 | 52.97 | 52.52 | 52.59 | 180,292 | -0.19(-0.37%) |
Oct 08, 2004 | 53.16 | 53.33 | 52.66 | 52.78 | 328,986 | -0.39(-0.73%) |
Oct 07, 2004 | 53.26 | 53.34 | 52.97 | 53.17 | 179,569 | -0.18(-0.34%) |
Oct 06, 2004 | 52.61 | 53.37 | 52.49 | 53.35 | 289,747 | +0.75(+1.42%) |
Oct 05, 2004 | 52.77 | 52.88 | 52.42 | 52.61 | 219,427 | -0.07(-0.13%) |
Oct 04, 2004 | 52.44 | 52.86 | 52.44 | 52.67 | 249,372 | +0.39(+0.74%) |
Oct 01, 2004 | 52.00 | 52.47 | 51.95 | 52.29 | 597,049 | +0.44(+0.84%) |
Sep 30, 2004 | 51.91 | 52.24 | 51.67 | 51.85 | 529,310 | -0.20(-0.39%) |
Sep 29, 2004 | 51.52 | 52.19 | 51.47 | 52.05 | 238,530 | +0.59(+1.15%) |
Sep 28, 2004 | 51.38 | 51.57 | 51.04 | 51.46 | 279,318 | +0.09(+0.17%) |
Sep 27, 2004 | 51.99 | 52.01 | 51.38 | 51.38 | 309,780 | -0.80(-1.54%) |
Sep 24, 2004 | 51.89 | 52.47 | 51.76 | 52.18 | 347,263 | +0.10(+0.19%) |
Sep 23, 2004 | 51.81 | 52.30 | 51.38 | 52.08 | 472,001 | +0.36(+0.69%) |
Sep 22, 2004 | 52.69 | 52.69 | 51.67 | 51.72 | 243,074 | -0.96(-1.82%) |
Sep 21, 2004 | 51.78 | 52.75 | 51.71 | 52.68 | 368,844 | +1.14(+2.22%) |
Sep 20, 2004 | 51.60 | 51.76 | 51.29 | 51.54 | 293,981 | -0.15(-0.30%) |
Sep 17, 2004 | 52.68 | 52.68 | 51.63 | 51.69 | 372,045 | -0.59(-1.13%) |
Sep 16, 2004 | 50.90 | 52.51 | 50.88 | 52.29 | 854,373 | +1.63(+3.21%) |
Sep 15, 2004 | 50.33 | 51.02 | 49.88 | 50.66 | 308,231 | +0.34(+0.67%) |
Sep 14, 2004 | 50.11 | 50.55 | 49.97 | 50.32 | 274,774 | +0.21(+0.43%) |
Sep 13, 2004 | 50.24 | 50.60 | 49.95 | 50.11 | 504,631 | -0.14(-0.27%) |
Sep 10, 2004 | 48.47 | 50.24 | 48.08 | 50.24 | 583,935 | +1.81(+3.74%) |
Sep 09, 2004 | 48.57 | 48.65 | 47.84 | 48.43 | 381,442 | -0.10(-0.20%) |
Sep 08, 2004 | 48.57 | 48.64 | 48.28 | 48.53 | 550,066 | +0.09(+0.18%) |
Sep 07, 2004 | 47.44 | 48.54 | 47.41 | 48.44 | 315,459 | +0.86(+1.81%) |
Sep 03, 2004 | 48.01 | 48.42 | 47.52 | 47.58 | 223,557 | -0.63(-1.31%) |
Sep 02, 2004 | 47.41 | 48.23 | 47.17 | 48.21 | 188,862 | +0.89(+1.88%) |
Sep 01, 2004 | 47.45 | 48.15 | 47.05 | 47.32 | 344,888 | -0.18(-0.39%) |
Aug 31, 2004 | 46.97 | 47.52 | 46.87 | 47.50 | 202,079 | +0.47(+1.01%) |
Aug 30, 2004 | 47.33 | 47.33 | 46.78 | 47.03 | 255,775 | -0.30(-0.63%) |
Aug 27, 2004 | 47.16 | 47.58 | 46.94 | 47.33 | 307,301 | +0.06(+0.12%) |
Aug 26, 2004 | 46.71 | 47.36 | 46.53 | 47.27 | 376,176 | +0.56(+1.20%) |
Aug 25, 2004 | 45.66 | 46.78 | 45.52 | 46.71 | 334,665 | +0.98(+2.14%) |
Aug 24, 2004 | 45.45 | 45.86 | 45.42 | 45.73 | 175,129 | +0.35(+0.77%) |
Aug 23, 2004 | 45.48 | 45.79 | 45.05 | 45.38 | 261,660 | +0.00(+0.00%) |
Aug 20, 2004 | 44.45 | 45.51 | 44.26 | 45.38 | 379,996 | +1.05(+2.36%) |
Aug 19, 2004 | 44.38 | 44.56 | 44.02 | 44.33 | 269,818 | -0.05(-0.11%) |
Aug 18, 2004 | 44.11 | 44.50 | 43.75 | 44.38 | 539,120 | +0.08(+0.17%) |
Aug 17, 2004 | 43.77 | 44.55 | 43.77 | 44.31 | 397,138 | +0.53(+1.22%) |
Aug 16, 2004 | 42.56 | 43.81 | 42.47 | 43.77 | 348,915 | +1.21(+2.84%) |
Aug 13, 2004 | 42.46 | 42.85 | 42.39 | 42.56 | 265,275 | +0.32(+0.76%) |
Aug 12, 2004 | 42.42 | 42.71 | 42.18 | 42.24 | 348,812 | -0.42(-0.98%) |
Aug 11, 2004 | 42.51 | 42.98 | 41.98 | 42.66 | 247,824 | -0.08(-0.18%) |
Aug 10, 2004 | 42.09 | 42.74 | 42.09 | 42.74 | 604,380 | +0.76(+1.80%) |
Aug 09, 2004 | 42.72 | 42.83 | 41.84 | 41.98 | 621,728 | -0.61(-1.43%) |
Aug 06, 2004 | 43.39 | 43.43 | 42.41 | 42.59 | 458,887 | -1.00(-2.29%) |
Aug 05, 2004 | 44.51 | 44.55 | 43.58 | 43.59 | 2,920,297 | -0.81(-1.83%) |
Aug 04, 2004 | 43.87 | 44.45 | 43.59 | 44.40 | 1,018,970 | +0.43(+0.97%) |
Aug 03, 2004 | 44.53 | 44.60 | 43.88 | 43.98 | 345,817 | -0.54(-1.22%) |