Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 52.33 | 52.50 | 51.12 | 51.35 | 5,781,000 | -1.16(-2.21%) |
Jun 29, 2005 | 53.00 | 53.00 | 52.25 | 52.51 | 3,045,100 | -0.51(-0.96%) |
Jun 28, 2005 | 51.79 | 53.17 | 51.60 | 53.02 | 3,608,800 | +1.50(+2.91%) |
Jun 27, 2005 | 51.76 | 51.88 | 51.10 | 51.52 | 3,222,400 | -0.60(-1.15%) |
Jun 24, 2005 | 52.38 | 52.66 | 51.40 | 52.12 | 7,309,800 | -0.25(-0.48%) |
Jun 23, 2005 | 52.97 | 53.25 | 52.32 | 52.37 | 3,269,900 | -0.59(-1.11%) |
Jun 22, 2005 | 52.99 | 53.39 | 52.96 | 52.96 | 2,831,800 | +0.06(+0.11%) |
Jun 21, 2005 | 53.15 | 53.25 | 52.76 | 52.90 | 2,837,900 | -0.40(-0.75%) |
Jun 20, 2005 | 52.71 | 53.39 | 52.56 | 53.30 | 3,178,500 | +0.16(+0.30%) |
Jun 17, 2005 | 53.30 | 53.34 | 52.54 | 53.14 | 4,775,800 | +0.61(+1.16%) |
Jun 16, 2005 | 52.18 | 52.66 | 52.15 | 52.53 | 3,605,900 | +0.17(+0.32%) |
Jun 15, 2005 | 52.94 | 53.10 | 52.04 | 52.36 | 4,613,500 | -0.58(-1.10%) |
Jun 14, 2005 | 53.25 | 53.51 | 52.79 | 52.94 | 3,012,500 | +0.22(+0.42%) |
Jun 13, 2005 | 52.25 | 53.37 | 51.97 | 52.72 | 4,187,600 | +0.25(+0.49%) |
Jun 10, 2005 | 52.88 | 52.88 | 51.87 | 52.47 | 9,227,300 | -0.50(-0.95%) |
Jun 09, 2005 | 52.93 | 53.12 | 52.62 | 52.97 | 2,120,800 | -0.14(-0.26%) |
Jun 08, 2005 | 53.58 | 53.67 | 52.93 | 53.11 | 2,051,900 | -0.41(-0.76%) |
Jun 07, 2005 | 53.50 | 54.06 | 53.49 | 53.52 | 2,243,200 | +0.04(+0.07%) |
Jun 06, 2005 | 53.12 | 53.70 | 53.03 | 53.48 | 1,135,900 | +0.35(+0.66%) |
Jun 03, 2005 | 53.30 | 53.45 | 53.01 | 53.12 | 1,741,400 | -0.42(-0.78%) |
Jun 02, 2005 | 53.62 | 53.66 | 53.25 | 53.55 | 1,159,800 | -0.20(-0.37%) |
Jun 01, 2005 | 53.46 | 54.02 | 53.27 | 53.74 | 1,811,100 | +0.39(+0.74%) |
May 31, 2005 | 53.74 | 53.74 | 53.23 | 53.35 | 2,067,400 | -0.59(-1.09%) |
May 27, 2005 | 53.81 | 54.00 | 53.67 | 53.94 | 1,011,900 | +0.13(+0.24%) |
May 26, 2005 | 53.75 | 53.88 | 53.23 | 53.81 | 1,980,200 | +0.40(+0.74%) |
May 25, 2005 | 53.34 | 53.50 | 53.17 | 53.41 | 1,535,200 | -0.09(-0.16%) |
May 24, 2005 | 53.57 | 53.67 | 53.02 | 53.50 | 2,338,600 | -0.32(-0.59%) |
May 23, 2005 | 52.58 | 54.00 | 52.51 | 53.82 | 2,547,200 | +1.24(+2.37%) |
May 20, 2005 | 52.73 | 52.73 | 52.01 | 52.58 | 1,697,200 | +0.08(+0.14%) |
May 19, 2005 | 52.71 | 52.72 | 52.16 | 52.50 | 1,946,300 | -0.38(-0.71%) |
May 18, 2005 | 52.29 | 52.98 | 52.26 | 52.88 | 2,911,800 | +0.55(+1.05%) |
May 17, 2005 | 51.27 | 52.41 | 51.03 | 52.33 | 2,360,900 | +0.94(+1.82%) |
May 16, 2005 | 50.70 | 51.50 | 50.59 | 51.39 | 1,587,100 | +0.84(+1.66%) |
May 13, 2005 | 51.10 | 51.31 | 50.02 | 50.55 | 2,071,400 | -0.43(-0.84%) |
May 12, 2005 | 52.11 | 52.11 | 50.98 | 50.98 | 2,757,100 | -1.01(-1.93%) |
May 11, 2005 | 50.91 | 52.06 | 50.91 | 51.98 | 2,114,200 | +1.02(+1.99%) |
May 10, 2005 | 51.38 | 51.49 | 50.70 | 50.97 | 1,565,000 | -0.55(-1.06%) |
May 09, 2005 | 51.01 | 51.55 | 50.92 | 51.52 | 2,045,100 | +0.50(+0.98%) |
May 06, 2005 | 51.25 | 51.48 | 50.92 | 51.02 | 2,598,600 | -0.18(-0.35%) |
May 05, 2005 | 51.06 | 51.45 | 50.91 | 51.20 | 1,694,300 | +0.09(+0.18%) |
May 04, 2005 | 50.70 | 51.25 | 50.31 | 51.10 | 2,195,700 | +0.62(+1.24%) |
May 03, 2005 | 50.52 | 50.90 | 50.25 | 50.48 | 2,726,200 | -0.25(-0.49%) |
May 02, 2005 | 50.95 | 51.10 | 50.36 | 50.73 | 1,681,300 | -0.13(-0.26%) |
Apr 29, 2005 | 50.30 | 50.96 | 50.02 | 50.86 | 2,096,500 | +0.94(+1.88%) |
Apr 28, 2005 | 50.34 | 50.81 | 49.85 | 49.92 | 2,190,600 | -0.87(-1.71%) |
Apr 27, 2005 | 50.53 | 50.96 | 50.01 | 50.79 | 1,918,900 | +0.14(+0.29%) |
Apr 26, 2005 | 51.00 | 51.33 | 50.60 | 50.65 | 1,571,400 | -0.49(-0.96%) |
Apr 25, 2005 | 51.14 | 51.47 | 50.86 | 51.13 | 1,512,500 | +0.35(+0.70%) |
Apr 22, 2005 | 51.20 | 51.40 | 50.17 | 50.78 | 1,868,700 | -0.41(-0.81%) |
Apr 21, 2005 | 50.00 | 51.20 | 49.98 | 51.20 | 2,545,900 | +1.67(+3.38%) |
Apr 20, 2005 | 50.50 | 50.59 | 49.45 | 49.52 | 3,125,400 | +0.39(+0.78%) |
Apr 19, 2005 | 49.30 | 49.48 | 48.90 | 49.13 | 3,048,500 | +0.03(+0.07%) |
Apr 18, 2005 | 48.88 | 49.31 | 48.42 | 49.10 | 2,498,500 | +0.33(+0.67%) |
Apr 15, 2005 | 49.83 | 50.02 | 48.70 | 48.77 | 3,153,000 | -1.05(-2.11%) |
Apr 14, 2005 | 50.41 | 51.08 | 49.80 | 49.83 | 2,439,500 | -0.70(-1.39%) |
Apr 13, 2005 | 51.04 | 51.41 | 50.38 | 50.52 | 1,623,400 | -0.52(-1.01%) |
Apr 12, 2005 | 50.28 | 51.12 | 49.73 | 51.04 | 1,981,600 | +0.55(+1.10%) |
Apr 11, 2005 | 50.71 | 50.71 | 50.13 | 50.48 | 998,000 | +0.08(+0.16%) |
Apr 08, 2005 | 50.84 | 51.00 | 50.41 | 50.41 | 1,128,600 | -0.43(-0.85%) |
Apr 07, 2005 | 50.38 | 50.91 | 50.10 | 50.84 | 1,632,400 | +0.64(+1.28%) |
Apr 06, 2005 | 50.02 | 50.35 | 49.96 | 50.20 | 1,399,500 | +0.31(+0.63%) |
Apr 05, 2005 | 49.85 | 49.99 | 49.60 | 49.88 | 2,531,200 | -0.04(-0.09%) |
Apr 04, 2005 | 50.17 | 50.25 | 49.66 | 49.92 | 2,435,600 | -0.55(-1.08%) |
Apr 01, 2005 | 51.07 | 51.09 | 50.10 | 50.47 | 2,007,100 | -0.36(-0.71%) |
Mar 31, 2005 | 51.15 | 51.38 | 50.69 | 50.83 | 1,830,600 | -0.54(-1.04%) |
Mar 30, 2005 | 50.70 | 51.45 | 50.53 | 51.37 | 1,473,400 | +0.64(+1.25%) |
Mar 29, 2005 | 50.96 | 51.50 | 50.62 | 50.73 | 1,729,600 | -0.23(-0.45%) |
Mar 28, 2005 | 51.09 | 51.47 | 50.88 | 50.96 | 1,541,200 | -0.01(-0.01%) |
Mar 24, 2005 | 51.17 | 51.42 | 50.88 | 50.97 | 1,361,800 | +0.04(+0.07%) |
Mar 23, 2005 | 51.45 | 51.53 | 50.87 | 50.93 | 1,979,500 | -0.44(-0.86%) |
Mar 22, 2005 | 51.92 | 52.17 | 51.37 | 51.37 | 1,690,700 | -0.55(-1.05%) |
Mar 21, 2005 | 52.00 | 52.25 | 51.80 | 51.91 | 1,654,700 | +0.04(+0.08%) |
Mar 18, 2005 | 51.66 | 52.35 | 51.00 | 51.88 | 4,589,600 | +0.69(+1.35%) |
Mar 17, 2005 | 51.00 | 51.48 | 50.84 | 51.19 | 1,862,800 | +0.43(+0.85%) |
Mar 16, 2005 | 51.16 | 51.42 | 50.53 | 50.76 | 2,421,700 | -0.39(-0.77%) |
Mar 15, 2005 | 51.50 | 52.10 | 51.15 | 51.15 | 1,892,600 | -0.34(-0.66%) |
Mar 14, 2005 | 50.72 | 51.66 | 50.68 | 51.49 | 1,949,900 | +0.81(+1.60%) |
Mar 11, 2005 | 50.95 | 51.06 | 50.50 | 50.68 | 1,724,600 | -0.23(-0.46%) |
Mar 10, 2005 | 50.58 | 51.06 | 50.44 | 50.91 | 1,282,300 | +0.64(+1.28%) |
Mar 09, 2005 | 51.13 | 51.23 | 50.20 | 50.27 | 1,899,000 | -0.86(-1.68%) |
Mar 08, 2005 | 50.71 | 51.45 | 50.68 | 51.13 | 1,732,000 | +0.48(+0.95%) |
Mar 07, 2005 | 50.58 | 51.32 | 50.52 | 50.65 | 1,511,600 | +0.28(+0.56%) |
Mar 04, 2005 | 50.34 | 50.73 | 50.06 | 50.37 | 2,168,300 | +0.52(+1.03%) |
Mar 03, 2005 | 49.98 | 50.15 | 49.34 | 49.85 | 1,786,300 | +0.09(+0.18%) |
Mar 02, 2005 | 49.51 | 50.23 | 49.51 | 49.77 | 1,605,700 | -0.19(-0.37%) |
Mar 01, 2005 | 49.94 | 50.30 | 49.80 | 49.95 | 1,634,500 | +0.01(+0.02%) |
Feb 28, 2005 | 50.25 | 50.54 | 49.84 | 49.94 | 1,620,500 | -0.57(-1.13%) |
Feb 25, 2005 | 50.21 | 50.66 | 49.98 | 50.51 | 1,188,000 | +0.50(+1.00%) |
Feb 24, 2005 | 49.95 | 50.07 | 49.35 | 50.01 | 1,561,800 | +0.13(+0.27%) |
Feb 23, 2005 | 49.79 | 50.16 | 49.51 | 49.88 | 2,188,700 | +0.55(+1.13%) |
Feb 22, 2005 | 50.20 | 50.34 | 49.32 | 49.32 | 2,463,200 | -1.13(-2.25%) |
Feb 18, 2005 | 50.75 | 50.75 | 50.25 | 50.45 | 1,647,700 | -0.30(-0.58%) |
Feb 17, 2005 | 51.35 | 51.53 | 50.66 | 50.75 | 1,921,000 | -0.67(-1.31%) |
Feb 16, 2005 | 51.16 | 51.55 | 51.08 | 51.42 | 2,065,500 | +0.04(+0.08%) |
Feb 15, 2005 | 50.66 | 51.41 | 50.48 | 51.38 | 2,554,600 | +0.73(+1.45%) |
Feb 14, 2005 | 50.45 | 50.72 | 50.30 | 50.65 | 1,316,300 | -0.05(-0.10%) |
Feb 11, 2005 | 51.12 | 51.38 | 50.55 | 50.70 | 3,042,400 | -0.63(-1.23%) |
Feb 10, 2005 | 50.24 | 51.48 | 50.24 | 51.33 | 2,268,300 | +1.08(+2.15%) |
Feb 09, 2005 | 50.38 | 50.41 | 49.97 | 50.25 | 1,831,900 | -0.25(-0.50%) |
Feb 08, 2005 | 49.88 | 50.65 | 49.67 | 50.50 | 1,826,900 | +0.41(+0.82%) |
Feb 07, 2005 | 50.73 | 50.75 | 49.81 | 50.09 | 1,884,700 | -0.77(-1.51%) |
Feb 04, 2005 | 50.10 | 50.86 | 50.00 | 50.86 | 2,370,500 | +0.61(+1.21%) |
Feb 03, 2005 | 49.81 | 50.26 | 49.55 | 50.25 | 1,704,400 | +0.44(+0.87%) |
Feb 02, 2005 | 49.73 | 49.91 | 49.02 | 49.81 | 3,283,900 | -0.20(-0.39%) |
Feb 01, 2005 | 50.20 | 50.26 | 49.86 | 50.01 | 2,570,400 | -0.33(-0.66%) |
Jan 31, 2005 | 51.01 | 51.12 | 50.02 | 50.34 | 2,611,600 | -0.66(-1.29%) |
Jan 28, 2005 | 51.09 | 51.47 | 50.52 | 51.00 | 2,239,400 | -0.08(-0.16%) |
Jan 27, 2005 | 50.17 | 51.33 | 49.75 | 51.08 | 2,639,300 | +0.67(+1.33%) |
Jan 26, 2005 | 49.88 | 50.52 | 49.76 | 50.41 | 2,269,700 | +0.62(+1.25%) |
Jan 25, 2005 | 49.69 | 50.48 | 49.51 | 49.79 | 2,165,500 | +0.29(+0.59%) |
Jan 24, 2005 | 50.14 | 50.16 | 49.47 | 49.50 | 1,980,800 | -0.54(-1.08%) |
Jan 21, 2005 | 50.38 | 50.82 | 49.85 | 50.04 | 3,079,400 | +0.15(+0.30%) |
Jan 20, 2005 | 50.40 | 50.77 | 49.55 | 49.89 | 2,931,000 | -0.63(-1.26%) |
Jan 19, 2005 | 51.00 | 51.17 | 50.42 | 50.52 | 1,446,000 | -0.58(-1.13%) |
Jan 18, 2005 | 50.27 | 51.30 | 50.25 | 51.10 | 2,007,900 | +0.63(+1.25%) |
Jan 14, 2005 | 50.30 | 51.17 | 50.30 | 50.47 | 1,502,600 | +0.17(+0.34%) |
Jan 13, 2005 | 50.97 | 51.05 | 50.10 | 50.30 | 1,692,000 | -0.67(-1.31%) |
Jan 12, 2005 | 50.12 | 51.12 | 50.01 | 50.97 | 2,893,000 | +0.89(+1.78%) |
Jan 11, 2005 | 49.60 | 50.38 | 49.60 | 50.08 | 1,747,300 | +0.21(+0.42%) |
Jan 10, 2005 | 49.92 | 50.52 | 49.68 | 49.87 | 1,908,900 | -0.14(-0.28%) |
Jan 07, 2005 | 50.62 | 50.75 | 49.66 | 50.01 | 1,838,400 | -0.55(-1.08%) |
Jan 06, 2005 | 50.40 | 51.01 | 50.36 | 50.55 | 1,971,400 | +0.03(+0.06%) |
Jan 05, 2005 | 51.06 | 51.38 | 50.40 | 50.52 | 2,377,100 | -0.38(-0.75%) |
Jan 04, 2005 | 51.50 | 51.81 | 50.91 | 50.91 | 2,379,700 | -0.59(-1.16%) |
Jan 03, 2005 | 51.61 | 52.16 | 51.33 | 51.50 | 2,348,800 | -0.17(-0.34%) |
Dec 31, 2004 | 51.73 | 51.98 | 51.52 | 51.67 | 961,800 | -0.21(-0.40%) |
Dec 30, 2004 | 52.17 | 52.38 | 51.88 | 51.88 | 911,400 | -0.10(-0.19%) |
Dec 29, 2004 | 52.59 | 52.59 | 51.63 | 51.98 | 1,168,700 | -0.39(-0.74%) |
Dec 28, 2004 | 52.48 | 52.60 | 52.15 | 52.37 | 1,235,300 | +0.23(+0.45%) |
Dec 27, 2004 | 52.88 | 53.14 | 52.13 | 52.13 | 1,769,800 | -0.62(-1.18%) |
Dec 23, 2004 | 52.70 | 53.02 | 52.70 | 52.76 | 1,652,200 | +0.25(+0.49%) |
Dec 22, 2004 | 51.70 | 52.60 | 51.63 | 52.51 | 1,885,300 | +0.58(+1.12%) |
Dec 21, 2004 | 51.83 | 52.26 | 51.65 | 51.92 | 2,357,800 | +0.10(+0.20%) |
Dec 20, 2004 | 52.25 | 52.48 | 51.76 | 51.82 | 1,796,000 | -0.13(-0.25%) |
Dec 17, 2004 | 51.00 | 52.17 | 50.92 | 51.95 | 4,106,700 | +0.95(+1.86%) |
Dec 16, 2004 | 50.95 | 51.20 | 50.76 | 51.00 | 2,863,100 | -0.20(-0.39%) |
Dec 15, 2004 | 51.35 | 51.70 | 51.00 | 51.20 | 2,651,800 | -0.30(-0.58%) |
Dec 14, 2004 | 51.44 | 51.67 | 51.27 | 51.50 | 2,111,100 | +0.06(+0.13%) |
Dec 13, 2004 | 50.84 | 51.52 | 50.54 | 51.44 | 2,581,000 | +0.92(+1.82%) |
Dec 10, 2004 | 50.12 | 50.63 | 49.99 | 50.52 | 2,477,500 | +0.79(+1.59%) |
Dec 09, 2004 | 49.09 | 49.85 | 48.76 | 49.73 | 2,759,700 | +0.63(+1.28%) |
Dec 08, 2004 | 48.33 | 49.40 | 48.33 | 49.09 | 2,321,700 | +0.77(+1.59%) |
Dec 07, 2004 | 49.00 | 49.26 | 48.33 | 48.33 | 2,102,300 | -0.67(-1.38%) |
Dec 06, 2004 | 49.22 | 49.30 | 48.88 | 49.00 | 1,468,400 | -0.22(-0.44%) |
Dec 03, 2004 | 49.35 | 49.48 | 48.99 | 49.22 | 1,783,600 | -0.35(-0.71%) |
Dec 02, 2004 | 49.55 | 49.99 | 49.34 | 49.56 | 2,674,800 | -0.51(-1.02%) |
Dec 01, 2004 | 49.00 | 50.09 | 48.65 | 50.08 | 3,216,900 | +1.29(+2.63%) |
Nov 30, 2004 | 48.55 | 48.84 | 48.40 | 48.79 | 2,015,400 | +0.16(+0.34%) |
Nov 29, 2004 | 48.62 | 48.88 | 48.13 | 48.62 | 3,071,700 | +0.06(+0.12%) |
Nov 26, 2004 | 48.67 | 48.77 | 48.50 | 48.56 | 821,200 | -0.11(-0.22%) |
Nov 24, 2004 | 48.73 | 48.92 | 48.44 | 48.67 | 1,646,700 | +0.07(+0.14%) |
Nov 23, 2004 | 48.62 | 48.70 | 48.26 | 48.60 | 2,526,100 | -0.02(-0.03%) |
Nov 22, 2004 | 48.70 | 48.73 | 48.46 | 48.62 | 1,844,200 | -0.02(-0.03%) |
Nov 19, 2004 | 48.83 | 48.94 | 48.48 | 48.63 | 1,829,000 | -0.23(-0.47%) |
Nov 18, 2004 | 48.88 | 48.98 | 48.61 | 48.86 | 1,480,300 | +0.18(+0.37%) |
Nov 17, 2004 | 48.88 | 49.09 | 48.51 | 48.68 | 1,944,800 | -0.02(-0.04%) |
Nov 16, 2004 | 48.99 | 48.99 | 48.54 | 48.70 | 1,350,300 | -0.29(-0.59%) |
Nov 15, 2004 | 48.92 | 49.08 | 48.65 | 48.99 | 1,402,700 | +0.12(+0.24%) |
Nov 12, 2004 | 48.70 | 48.97 | 48.67 | 48.88 | 2,190,600 | +0.13(+0.28%) |
Nov 11, 2004 | 49.12 | 49.12 | 48.70 | 48.74 | 2,665,000 | -0.07(-0.14%) |
Nov 10, 2004 | 48.92 | 49.10 | 48.66 | 48.81 | 1,870,700 | +0.21(+0.42%) |
Nov 09, 2004 | 48.60 | 48.90 | 48.45 | 48.60 | 1,830,400 | +0.01(+0.02%) |
Nov 08, 2004 | 48.62 | 48.70 | 48.38 | 48.59 | 1,540,300 | -0.03(-0.06%) |
Nov 05, 2004 | 48.00 | 48.75 | 47.90 | 48.62 | 2,403,200 | +0.65(+1.35%) |
Nov 04, 2004 | 47.49 | 48.01 | 47.28 | 47.98 | 1,917,900 | +0.47(+0.99%) |
Nov 03, 2004 | 47.27 | 47.88 | 47.27 | 47.51 | 2,583,600 | +0.77(+1.65%) |
Nov 02, 2004 | 47.40 | 47.52 | 46.63 | 46.73 | 2,838,900 | -0.66(-1.40%) |
Nov 01, 2004 | 46.50 | 47.48 | 46.41 | 47.40 | 2,692,400 | +0.99(+2.13%) |
Oct 29, 2004 | 46.12 | 46.55 | 45.88 | 46.41 | 1,831,400 | +0.38(+0.81%) |
Oct 28, 2004 | 46.40 | 46.52 | 45.90 | 46.03 | 2,557,800 | -0.42(-0.89%) |
Oct 27, 2004 | 46.20 | 46.70 | 45.98 | 46.45 | 2,219,600 | +0.15(+0.32%) |
Oct 26, 2004 | 45.83 | 46.33 | 45.65 | 46.30 | 1,733,900 | +0.46(+1.01%) |
Oct 25, 2004 | 45.45 | 46.24 | 45.42 | 45.84 | 2,070,200 | +0.34(+0.74%) |
Oct 22, 2004 | 45.52 | 45.72 | 45.27 | 45.50 | 1,987,000 | -0.02(-0.04%) |
Oct 21, 2004 | 44.95 | 45.75 | 44.70 | 45.52 | 2,746,700 | +0.57(+1.27%) |
Oct 20, 2004 | 45.02 | 45.64 | 44.24 | 44.95 | 3,781,900 | -0.07(-0.17%) |
Oct 19, 2004 | 44.98 | 45.78 | 44.66 | 45.02 | 2,437,800 | +0.02(+0.06%) |
Oct 18, 2004 | 45.73 | 45.73 | 44.44 | 45.00 | 3,093,100 | -0.84(-1.82%) |
Oct 15, 2004 | 45.36 | 45.96 | 45.34 | 45.84 | 1,809,700 | +0.48(+1.06%) |
Oct 14, 2004 | 45.27 | 45.71 | 44.92 | 45.35 | 1,717,600 | +0.10(+0.23%) |
Oct 13, 2004 | 46.40 | 46.72 | 44.80 | 45.25 | 2,227,900 | -0.91(-1.97%) |
Oct 12, 2004 | 46.00 | 46.35 | 45.84 | 46.16 | 1,182,700 | +0.02(+0.05%) |
Oct 11, 2004 | 46.43 | 46.47 | 46.09 | 46.13 | 974,400 | -0.08(-0.17%) |
Oct 08, 2004 | 46.17 | 46.52 | 46.01 | 46.22 | 1,511,100 | +0.02(+0.03%) |
Oct 07, 2004 | 46.67 | 46.74 | 46.09 | 46.20 | 1,365,800 | -0.66(-1.41%) |
Oct 06, 2004 | 46.88 | 46.90 | 46.37 | 46.86 | 1,455,800 | -0.02(-0.04%) |
Oct 05, 2004 | 47.09 | 47.09 | 46.84 | 46.88 | 1,086,700 | -0.39(-0.84%) |
Oct 04, 2004 | 47.62 | 48.20 | 47.20 | 47.27 | 1,648,000 | -0.14(-0.30%) |
Oct 01, 2004 | 46.95 | 47.63 | 46.85 | 47.41 | 1,759,100 | +0.73(+1.55%) |
Sep 30, 2004 | 46.30 | 46.91 | 46.30 | 46.69 | 2,030,200 | +0.31(+0.68%) |
Sep 29, 2004 | 46.13 | 46.60 | 45.91 | 46.38 | 1,236,400 | +0.20(+0.43%) |
Sep 28, 2004 | 45.79 | 46.38 | 45.48 | 46.17 | 1,886,500 | +0.54(+1.18%) |
Sep 27, 2004 | 46.04 | 46.10 | 45.58 | 45.63 | 1,689,100 | -0.44(-0.94%) |
Sep 24, 2004 | 46.25 | 46.37 | 46.02 | 46.07 | 1,615,000 | -0.20(-0.43%) |
Sep 23, 2004 | 46.75 | 46.78 | 46.05 | 46.27 | 1,577,800 | -0.58(-1.25%) |
Sep 22, 2004 | 47.58 | 47.59 | 46.73 | 46.85 | 1,571,400 | -0.72(-1.51%) |
Sep 21, 2004 | 47.62 | 47.73 | 47.37 | 47.58 | 1,347,500 | +0.05(+0.11%) |
Sep 20, 2004 | 47.73 | 47.83 | 47.38 | 47.52 | 1,657,200 | -0.30(-0.63%) |
Sep 17, 2004 | 47.85 | 48.00 | 47.58 | 47.83 | 1,987,800 | +0.39(+0.82%) |
Sep 16, 2004 | 47.21 | 47.62 | 47.13 | 47.44 | 1,492,900 | +0.34(+0.73%) |
Sep 15, 2004 | 47.20 | 47.38 | 47.05 | 47.09 | 2,081,100 | -0.08(-0.18%) |
Sep 14, 2004 | 47.29 | 47.45 | 47.12 | 47.17 | 1,430,900 | -0.15(-0.31%) |
Sep 13, 2004 | 47.48 | 47.88 | 47.28 | 47.32 | 1,836,300 | +0.11(+0.23%) |
Sep 10, 2004 | 47.17 | 47.29 | 46.85 | 47.21 | 1,127,700 | +0.15(+0.32%) |
Sep 09, 2004 | 47.48 | 47.48 | 46.98 | 47.06 | 1,540,700 | -0.34(-0.72%) |
Sep 08, 2004 | 47.45 | 47.62 | 47.33 | 47.40 | 1,636,700 | -0.09(-0.19%) |
Sep 07, 2004 | 47.50 | 47.66 | 47.25 | 47.49 | 2,075,700 | +0.34(+0.73%) |
Sep 03, 2004 | 47.83 | 47.85 | 47.08 | 47.15 | 2,125,000 | -0.75(-1.57%) |
Sep 02, 2004 | 46.97 | 47.95 | 46.90 | 47.90 | 1,304,500 | +0.92(+1.96%) |
Sep 01, 2004 | 46.95 | 47.22 | 46.58 | 46.98 | 1,487,700 | +0.02(+0.04%) |
Aug 31, 2004 | 46.69 | 46.95 | 46.28 | 46.95 | 1,179,400 | +0.30(+0.64%) |
Aug 30, 2004 | 46.60 | 47.12 | 46.60 | 46.66 | 1,080,300 | -0.05(-0.11%) |
Aug 27, 2004 | 46.79 | 46.98 | 46.66 | 46.70 | 816,200 | -0.09(-0.18%) |
Aug 26, 2004 | 46.98 | 47.09 | 46.54 | 46.79 | 1,066,400 | -0.19(-0.39%) |
Aug 25, 2004 | 46.91 | 47.17 | 46.56 | 46.98 | 1,484,300 | +0.15(+0.32%) |
Aug 24, 2004 | 46.85 | 47.16 | 46.52 | 46.83 | 2,302,800 | +0.38(+0.81%) |
Aug 23, 2004 | 46.98 | 47.01 | 46.38 | 46.45 | 1,952,900 | -0.56(-1.19%) |
Aug 20, 2004 | 46.17 | 47.09 | 46.17 | 47.01 | 1,481,600 | +0.61(+1.33%) |
Aug 19, 2004 | 46.40 | 46.48 | 46.02 | 46.40 | 1,598,500 | -0.05(-0.12%) |
Aug 18, 2004 | 45.78 | 46.46 | 45.59 | 46.45 | 1,943,800 | +0.37(+0.79%) |
Aug 17, 2004 | 46.49 | 46.65 | 45.95 | 46.09 | 1,435,500 | -0.28(-0.60%) |
Aug 16, 2004 | 45.44 | 46.37 | 45.30 | 46.37 | 1,512,400 | +0.91(+1.99%) |
Aug 13, 2004 | 45.66 | 45.73 | 45.20 | 45.46 | 1,350,000 | +0.06(+0.14%) |
Aug 12, 2004 | 45.58 | 45.85 | 45.34 | 45.40 | 1,721,500 | -0.55(-1.20%) |
Aug 11, 2004 | 45.42 | 46.20 | 45.03 | 45.95 | 1,636,000 | +0.30(+0.67%) |
Aug 10, 2004 | 45.00 | 45.70 | 44.95 | 45.64 | 1,514,300 | +0.91(+2.02%) |
Aug 09, 2004 | 45.00 | 45.28 | 44.58 | 44.73 | 1,455,200 | -0.29(-0.64%) |
Aug 06, 2004 | 45.30 | 45.50 | 44.90 | 45.02 | 2,508,100 | -0.72(-1.56%) |
Aug 05, 2004 | 46.64 | 46.84 | 45.64 | 45.74 | 1,679,800 | -1.06(-2.26%) |
Aug 04, 2004 | 46.50 | 47.00 | 46.42 | 46.80 | 1,319,600 | +0.00(+0.01%) |
Aug 03, 2004 | 46.69 | 47.22 | 46.41 | 46.80 | 2,090,900 | -0.20(-0.41%) |
Aug 02, 2004 | 46.62 | 47.16 | 46.43 | 46.99 | 1,431,500 | +0.24(+0.51%) |
Jul 30, 2004 | 47.00 | 47.22 | 46.52 | 46.75 | 1,823,600 | -0.30(-0.64%) |
Jul 29, 2004 | 47.49 | 47.60 | 46.51 | 47.05 | 2,323,800 | -0.30(-0.63%) |
Jul 28, 2004 | 47.00 | 47.49 | 46.83 | 47.35 | 3,201,200 | +0.10(+0.21%) |
Jul 27, 2004 | 46.62 | 47.44 | 46.40 | 47.25 | 2,923,300 | +0.75(+1.61%) |
Jul 26, 2004 | 46.92 | 46.95 | 46.31 | 46.50 | 2,664,200 | +0.45(+0.99%) |
Jul 23, 2004 | 46.20 | 46.49 | 45.88 | 46.05 | 1,575,300 | -0.25(-0.55%) |
Jul 22, 2004 | 46.20 | 46.60 | 45.69 | 46.30 | 2,818,100 | -0.04(-0.08%) |
Jul 21, 2004 | 45.91 | 47.19 | 45.91 | 46.34 | 4,638,700 | +1.05(+2.32%) |
Jul 20, 2004 | 44.95 | 45.33 | 44.67 | 45.28 | 2,040,500 | +0.33(+0.73%) |
Jul 19, 2004 | 45.50 | 45.74 | 44.80 | 44.95 | 1,809,500 | -0.44(-0.97%) |
Jul 16, 2004 | 45.75 | 45.75 | 45.19 | 45.40 | 1,948,400 | -0.10(-0.23%) |
Jul 15, 2004 | 45.08 | 45.60 | 45.05 | 45.50 | 1,869,700 | +0.58(+1.29%) |
Jul 14, 2004 | 44.85 | 45.52 | 44.60 | 44.92 | 1,597,900 | -0.27(-0.59%) |
Jul 13, 2004 | 45.19 | 45.38 | 44.98 | 45.19 | 1,543,300 | +0.16(+0.36%) |
Jul 12, 2004 | 44.80 | 45.16 | 44.52 | 45.02 | 1,080,200 | +0.14(+0.32%) |
Jul 09, 2004 | 44.27 | 45.13 | 44.27 | 44.88 | 1,626,300 | +0.73(+1.64%) |
Jul 08, 2004 | 44.26 | 44.53 | 43.98 | 44.16 | 1,989,200 | -0.12(-0.27%) |
Jul 07, 2004 | 44.01 | 44.51 | 43.91 | 44.27 | 1,773,500 | +0.05(+0.11%) |
Jul 06, 2004 | 44.70 | 44.83 | 44.04 | 44.23 | 2,029,100 | -0.52(-1.16%) |
Jul 02, 2004 | 45.31 | 45.31 | 44.64 | 44.74 | 1,454,000 | -0.61(-1.33%) |