Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 50.70 | 51.41 | 50.58 | 51.34 | 163,613 | +0.59(+1.16%) |
Aug 30, 2005 | 50.62 | 50.83 | 50.48 | 50.75 | 135,286 | -0.08(-0.16%) |
Aug 29, 2005 | 49.88 | 50.92 | 49.88 | 50.83 | 836,505 | +0.49(+0.98%) |
Aug 26, 2005 | 50.58 | 50.58 | 50.30 | 50.34 | 114,041 | -0.25(-0.49%) |
Aug 25, 2005 | 50.54 | 50.75 | 50.52 | 50.58 | 73,259 | +0.07(+0.15%) |
Aug 24, 2005 | 50.61 | 51.06 | 50.48 | 50.51 | 220,023 | -0.19(-0.37%) |
Aug 23, 2005 | 50.81 | 50.86 | 50.57 | 50.70 | 349,815 | -0.12(-0.24%) |
Aug 22, 2005 | 50.91 | 51.13 | 50.65 | 50.82 | 120,268 | -0.18(-0.35%) |
Aug 19, 2005 | 51.29 | 51.43 | 50.88 | 51.00 | 110,866 | -0.19(-0.37%) |
Aug 18, 2005 | 50.99 | 51.45 | 50.99 | 51.19 | 207,569 | -0.02(-0.05%) |
Aug 17, 2005 | 51.00 | 51.42 | 51.00 | 51.21 | 165,445 | +0.05(+0.10%) |
Aug 16, 2005 | 51.55 | 51.55 | 51.11 | 51.16 | 76,434 | -0.35(-0.68%) |
Aug 15, 2005 | 51.46 | 51.61 | 51.23 | 51.52 | 70,085 | +0.07(+0.13%) |
Aug 12, 2005 | 51.60 | 51.68 | 51.23 | 51.45 | 396,579 | -0.29(-0.55%) |
Aug 11, 2005 | 51.47 | 51.77 | 51.43 | 51.74 | 61,294 | +0.31(+0.61%) |
Aug 10, 2005 | 51.55 | 51.84 | 51.25 | 51.43 | 94,261 | +0.10(+0.19%) |
Aug 09, 2005 | 51.10 | 51.43 | 51.05 | 51.33 | 64,712 | +0.46(+0.90%) |
Aug 08, 2005 | 51.32 | 51.32 | 50.75 | 50.87 | 125,640 | -0.28(-0.54%) |
Aug 05, 2005 | 51.56 | 51.56 | 51.11 | 51.15 | 110,622 | -0.44(-0.86%) |
Aug 04, 2005 | 51.92 | 51.92 | 51.52 | 51.59 | 197,313 | -0.49(-0.94%) |
Aug 03, 2005 | 51.87 | 52.08 | 51.74 | 52.08 | 232,844 | +0.08(+0.16%) |
Aug 02, 2005 | 51.89 | 52.01 | 51.75 | 52.00 | 184,126 | +0.25(+0.49%) |
Aug 01, 2005 | 50.98 | 51.90 | 50.75 | 51.74 | 796,090 | +0.26(+0.51%) |
Jul 29, 2005 | 51.68 | 51.79 | 51.38 | 51.48 | 116,238 | -0.20(-0.38%) |
Jul 28, 2005 | 51.37 | 51.82 | 51.32 | 51.68 | 155,432 | +0.45(+0.88%) |
Jul 27, 2005 | 50.86 | 51.32 | 50.84 | 51.23 | 129,792 | +0.45(+0.89%) |
Jul 26, 2005 | 50.74 | 50.97 | 50.70 | 50.78 | 104,761 | +0.18(+0.36%) |
Jul 25, 2005 | 50.99 | 50.99 | 50.49 | 50.60 | 102,441 | -0.36(-0.71%) |
Jul 22, 2005 | 50.97 | 50.97 | 50.66 | 50.96 | 78,510 | +0.02(+0.03%) |
Jul 21, 2005 | 51.20 | 51.33 | 50.86 | 50.94 | 137,362 | -0.59(-1.14%) |
Jul 20, 2005 | 51.27 | 51.57 | 51.20 | 51.53 | 167,154 | +0.66(+1.29%) |
Jul 19, 2005 | 50.85 | 51.02 | 50.62 | 50.88 | 117,582 | +0.06(+0.11%) |
Jul 18, 2005 | 51.09 | 51.09 | 50.79 | 50.82 | 98,412 | -0.25(-0.48%) |
Jul 15, 2005 | 50.75 | 51.19 | 50.75 | 51.06 | 69,841 | +0.22(+0.43%) |
Jul 14, 2005 | 50.86 | 50.97 | 50.61 | 50.84 | 241,513 | +0.30(+0.60%) |
Jul 13, 2005 | 50.82 | 50.82 | 50.37 | 50.54 | 96,336 | -0.36(-0.71%) |
Jul 12, 2005 | 50.78 | 50.95 | 50.64 | 50.90 | 111,477 | +0.14(+0.27%) |
Jul 11, 2005 | 50.66 | 50.96 | 50.66 | 50.76 | 186,934 | +0.05(+0.10%) |
Jul 08, 2005 | 49.91 | 50.83 | 49.91 | 50.71 | 321,610 | +0.66(+1.31%) |
Jul 07, 2005 | 49.75 | 50.13 | 49.58 | 50.06 | 193,772 | +0.00(+0.00%) |
Jul 06, 2005 | 50.34 | 50.37 | 49.96 | 50.06 | 106,837 | -0.18(-0.36%) |
Jul 05, 2005 | 49.98 | 50.38 | 49.97 | 50.24 | 275,334 | +0.15(+0.29%) |
Jul 01, 2005 | 50.25 | 50.25 | 49.91 | 50.09 | 621,609 | +0.05(+0.10%) |
Jun 30, 2005 | 50.53 | 50.53 | 50.03 | 50.04 | 57,264 | -0.44(-0.88%) |
Jun 29, 2005 | 50.61 | 50.61 | 50.38 | 50.48 | 122,099 | +0.00(+0.00%) |
Jun 28, 2005 | 50.23 | 50.56 | 50.17 | 50.48 | 216,238 | +0.46(+0.92%) |
Jun 27, 2005 | 50.12 | 50.16 | 49.93 | 50.02 | 580,950 | -0.10(-0.20%) |
Jun 24, 2005 | 50.25 | 50.44 | 50.12 | 50.12 | 253,112 | -0.29(-0.58%) |
Jun 23, 2005 | 50.78 | 50.85 | 50.34 | 50.42 | 123,198 | -0.34(-0.68%) |
Jun 22, 2005 | 51.07 | 51.07 | 50.63 | 50.76 | 153,113 | -0.25(-0.50%) |
Jun 21, 2005 | 51.16 | 51.16 | 50.82 | 51.02 | 390,352 | -0.08(-0.16%) |
Jun 20, 2005 | 50.92 | 51.14 | 50.83 | 51.10 | 187,911 | -0.02(-0.05%) |
Jun 17, 2005 | 51.16 | 51.18 | 50.91 | 51.12 | 320,756 | +0.26(+0.52%) |
Jun 16, 2005 | 50.58 | 50.88 | 50.57 | 50.86 | 647,372 | +0.28(+0.55%) |
Jun 15, 2005 | 50.77 | 50.77 | 50.23 | 50.58 | 86,690 | -0.11(-0.23%) |
Jun 14, 2005 | 50.34 | 50.77 | 50.20 | 50.70 | 80,341 | +0.34(+0.67%) |
Jun 13, 2005 | 50.02 | 50.48 | 49.97 | 50.36 | 134,920 | +0.31(+0.62%) |
Jun 10, 2005 | 50.20 | 50.38 | 49.89 | 50.05 | 338,338 | -0.23(-0.46%) |
Jun 09, 2005 | 50.02 | 50.36 | 49.89 | 50.28 | 71,428 | +0.35(+0.71%) |
Jun 08, 2005 | 50.47 | 50.47 | 49.88 | 49.93 | 209,401 | -0.34(-0.68%) |
Jun 07, 2005 | 50.40 | 50.75 | 50.27 | 50.27 | 1,074,477 | +0.04(+0.08%) |
Jun 06, 2005 | 50.20 | 50.41 | 50.09 | 50.23 | 144,444 | -0.01(-0.02%) |
Jun 03, 2005 | 50.49 | 50.53 | 50.16 | 50.24 | 146,031 | -0.30(-0.60%) |
Jun 02, 2005 | 50.34 | 50.61 | 50.31 | 50.54 | 391,207 | +0.09(+0.18%) |
Jun 01, 2005 | 50.18 | 50.67 | 50.16 | 50.45 | 234,309 | +0.25(+0.49%) |
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,246 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,243 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.48 | 50.67 | 161,782 | +0.21(+0.42%) |
May 25, 2005 | 50.52 | 50.61 | 50.17 | 50.46 | 89,865 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,794 | +0.04(+0.08%) |
May 23, 2005 | 50.38 | 50.82 | 50.38 | 50.72 | 349,815 | +0.19(+0.37%) |
May 20, 2005 | 50.38 | 50.58 | 50.38 | 50.53 | 119,535 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,456 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,140 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,824 | +0.07(+0.13%) |
May 16, 2005 | 49.97 | 50.43 | 49.92 | 50.43 | 153,845 | +0.63(+1.27%) |
May 13, 2005 | 50.20 | 50.20 | 49.49 | 49.80 | 231,134 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,622 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.38 | 49.80 | 50.38 | 142,978 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,018 | -0.26(-0.52%) |
May 09, 2005 | 50.16 | 50.43 | 49.93 | 50.43 | 105,005 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,535 | -0.25(-0.51%) |
May 05, 2005 | 50.24 | 50.35 | 49.97 | 50.25 | 398,289 | -0.01(-0.02%) |
May 04, 2005 | 49.98 | 50.26 | 49.80 | 50.25 | 433,087 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,461 | +0.24(+0.48%) |
May 02, 2005 | 49.67 | 49.72 | 49.49 | 49.67 | 358,484 | +0.20(+0.41%) |
Apr 29, 2005 | 48.93 | 49.54 | 48.76 | 49.47 | 258,118 | +0.66(+1.36%) |
Apr 28, 2005 | 49.12 | 49.17 | 48.73 | 48.80 | 118,192 | -0.45(-0.91%) |
Apr 27, 2005 | 48.74 | 49.26 | 48.52 | 49.25 | 154,211 | +0.37(+0.75%) |
Apr 26, 2005 | 49.18 | 49.39 | 48.85 | 48.89 | 404,150 | -0.15(-0.30%) |
Apr 25, 2005 | 49.10 | 49.17 | 48.85 | 49.03 | 478,631 | -0.01(-0.02%) |
Apr 22, 2005 | 49.80 | 49.80 | 48.73 | 49.04 | 463,612 | +0.05(+0.10%) |
Apr 21, 2005 | 48.88 | 49.17 | 48.69 | 48.99 | 384,247 | +0.57(+1.17%) |
Apr 20, 2005 | 48.88 | 49.07 | 48.35 | 48.43 | 136,507 | -0.71(-1.45%) |
Apr 19, 2005 | 49.15 | 49.17 | 48.76 | 49.14 | 215,506 | +0.14(+0.28%) |
Apr 18, 2005 | 49.27 | 49.27 | 48.63 | 49.00 | 328,326 | -0.41(-0.83%) |
Apr 15, 2005 | 49.46 | 49.84 | 49.36 | 49.41 | 821,120 | +0.39(+0.80%) |
Apr 14, 2005 | 49.19 | 49.30 | 48.96 | 49.02 | 261,903 | -0.09(-0.18%) |
Apr 13, 2005 | 49.07 | 49.46 | 48.89 | 49.11 | 185,347 | +0.02(+0.05%) |
Apr 12, 2005 | 48.51 | 49.11 | 48.26 | 49.08 | 131,501 | +0.25(+0.50%) |
Apr 11, 2005 | 48.96 | 48.96 | 48.65 | 48.84 | 83,027 | -0.01(-0.02%) |
Apr 08, 2005 | 49.19 | 49.19 | 48.73 | 48.85 | 90,109 | -0.29(-0.60%) |
Apr 07, 2005 | 48.57 | 49.15 | 48.35 | 49.14 | 164,468 | +0.45(+0.93%) |
Apr 06, 2005 | 48.79 | 48.97 | 48.63 | 48.69 | 158,241 | +0.05(+0.10%) |
Apr 05, 2005 | 47.87 | 48.64 | 47.87 | 48.64 | 196,824 | +0.94(+1.97%) |
Apr 04, 2005 | 47.50 | 47.78 | 47.36 | 47.70 | 75,946 | +0.14(+0.29%) |
Apr 01, 2005 | 48.12 | 48.16 | 47.34 | 47.56 | 582,537 | -0.31(-0.65%) |
Mar 31, 2005 | 48.03 | 48.03 | 47.76 | 47.87 | 123,564 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,502 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.90 | 47.44 | 47.44 | 84,370 | -0.29(-0.62%) |
Mar 28, 2005 | 47.85 | 47.94 | 47.62 | 47.74 | 386,689 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,829 | +0.00(+0.00%) |
Mar 23, 2005 | 47.35 | 47.83 | 47.19 | 47.70 | 76,434 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.26 | 100,732 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,479 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,138 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,446 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.26 | 47.37 | 94,871 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.85 | 59,706 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.72 | 48.40 | 96,703 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.81 | 47.94 | 159,340 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.21 | 48.32 | 176,434 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.48 | 48.07 | 48.20 | 160,072 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,347 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.75 | 48.86 | 132,844 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.76 | 91,086 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.17 | 48.42 | 57,142 | -0.05(-0.10%) |
Mar 02, 2005 | 48.25 | 48.79 | 48.16 | 48.47 | 122,466 | +0.09(+0.19%) |
Mar 01, 2005 | 48.27 | 48.48 | 48.20 | 48.38 | 93,406 | +0.47(+0.97%) |
Feb 28, 2005 | 48.25 | 48.32 | 47.81 | 47.91 | 237,972 | -0.87(-1.78%) |
Feb 25, 2005 | 48.35 | 48.79 | 48.27 | 48.78 | 107,203 | +0.51(+1.05%) |
Feb 24, 2005 | 47.98 | 48.32 | 47.58 | 48.27 | 193,528 | +0.27(+0.56%) |
Feb 23, 2005 | 47.76 | 48.09 | 47.67 | 48.00 | 110,622 | +0.30(+0.64%) |
Feb 22, 2005 | 48.16 | 48.42 | 47.61 | 47.70 | 1,284,367 | -0.62(-1.29%) |
Feb 18, 2005 | 47.72 | 48.32 | 47.53 | 48.32 | 178,754 | +0.61(+1.27%) |
Feb 17, 2005 | 47.85 | 47.88 | 47.52 | 47.72 | 72,527 | -0.03(-0.07%) |
Feb 16, 2005 | 47.72 | 47.79 | 47.51 | 47.75 | 70,817 | -0.12(-0.26%) |
Feb 15, 2005 | 47.87 | 48.08 | 47.71 | 47.87 | 111,965 | +0.08(+0.17%) |
Feb 14, 2005 | 47.91 | 47.91 | 47.66 | 47.79 | 48,717 | -0.01(-0.02%) |
Feb 11, 2005 | 47.49 | 48.04 | 47.30 | 47.80 | 83,149 | +0.51(+1.07%) |
Feb 10, 2005 | 47.43 | 47.43 | 47.04 | 47.29 | 657,995 | +0.06(+0.12%) |
Feb 09, 2005 | 47.83 | 47.91 | 47.17 | 47.23 | 80,219 | -0.52(-1.08%) |
Feb 08, 2005 | 47.76 | 47.87 | 47.67 | 47.75 | 93,772 | +0.11(+0.22%) |
Feb 07, 2005 | 47.76 | 47.82 | 47.58 | 47.64 | 75,213 | +0.00(+0.00%) |
Feb 04, 2005 | 47.00 | 47.69 | 47.00 | 47.64 | 92,673 | +0.45(+0.95%) |
Feb 03, 2005 | 47.30 | 47.30 | 47.02 | 47.19 | 80,097 | +0.03(+0.07%) |
Feb 02, 2005 | 47.14 | 47.40 | 47.10 | 47.16 | 190,841 | +0.01(+0.02%) |
Feb 01, 2005 | 46.68 | 47.15 | 46.68 | 47.15 | 93,040 | +0.48(+1.02%) |
Jan 31, 2005 | 46.78 | 46.86 | 46.49 | 46.67 | 99,755 | +0.10(+0.21%) |
Jan 28, 2005 | 47.17 | 47.17 | 46.45 | 46.58 | 87,545 | -0.45(-0.96%) |
Jan 27, 2005 | 47.09 | 47.28 | 46.93 | 47.03 | 95,848 | +0.00(+0.00%) |
Jan 26, 2005 | 47.11 | 47.32 | 47.03 | 47.03 | 81,318 | +0.22(+0.47%) |
Jan 25, 2005 | 46.66 | 47.13 | 46.66 | 46.81 | 136,629 | +0.27(+0.58%) |
Jan 24, 2005 | 46.89 | 47.11 | 46.50 | 46.54 | 115,384 | -0.38(-0.82%) |
Jan 21, 2005 | 47.27 | 47.39 | 46.90 | 46.92 | 63,613 | -0.41(-0.87%) |
Jan 20, 2005 | 47.54 | 47.61 | 47.19 | 47.33 | 69,963 | -0.07(-0.14%) |
Jan 19, 2005 | 47.79 | 47.84 | 47.40 | 47.40 | 93,650 | -0.38(-0.79%) |
Jan 18, 2005 | 47.36 | 47.81 | 47.26 | 47.77 | 95,359 | +0.34(+0.71%) |
Jan 14, 2005 | 47.23 | 47.50 | 47.11 | 47.44 | 110,744 | +0.20(+0.43%) |
Jan 13, 2005 | 47.91 | 47.91 | 47.11 | 47.23 | 127,472 | -0.73(-1.52%) |
Jan 12, 2005 | 47.67 | 47.96 | 47.53 | 47.96 | 78,510 | +0.40(+0.84%) |
Jan 11, 2005 | 47.81 | 47.81 | 47.51 | 47.56 | 121,611 | -0.31(-0.65%) |
Jan 10, 2005 | 47.68 | 48.10 | 47.58 | 47.87 | 261,781 | +0.32(+0.68%) |
Jan 07, 2005 | 47.63 | 47.72 | 47.40 | 47.55 | 105,372 | -0.04(-0.08%) |
Jan 06, 2005 | 47.42 | 47.70 | 47.31 | 47.58 | 103,662 | +0.43(+0.90%) |
Jan 05, 2005 | 47.09 | 47.51 | 47.09 | 47.16 | 55,066 | -0.17(-0.36%) |
Jan 04, 2005 | 47.83 | 47.90 | 47.08 | 47.33 | 104,517 | -0.38(-0.81%) |
Jan 03, 2005 | 48.24 | 48.48 | 47.67 | 47.72 | 555,553 | -0.60(-1.24%) |
Dec 31, 2004 | 48.33 | 48.51 | 48.23 | 48.31 | 81,928 | -0.13(-0.27%) |
Dec 30, 2004 | 48.67 | 48.68 | 48.34 | 48.44 | 116,727 | +0.07(+0.14%) |
Dec 29, 2004 | 49.01 | 49.01 | 48.29 | 48.38 | 125,152 | -0.11(-0.22%) |
Dec 28, 2004 | 47.79 | 48.48 | 47.79 | 48.48 | 199,755 | +0.57(+1.18%) |
Dec 27, 2004 | 48.29 | 48.29 | 47.79 | 47.92 | 101,953 | -0.04(-0.09%) |
Dec 23, 2004 | 47.79 | 48.10 | 47.79 | 47.96 | 139,315 | +0.14(+0.29%) |
Dec 22, 2004 | 47.81 | 47.84 | 47.43 | 47.82 | 292,795 | +0.40(+0.85%) |
Dec 21, 2004 | 47.49 | 47.49 | 47.18 | 47.42 | 136,263 | +0.36(+0.77%) |
Dec 20, 2004 | 47.62 | 47.70 | 46.95 | 47.06 | 172,771 | -0.56(-1.17%) |
Dec 17, 2004 | 47.33 | 47.70 | 46.69 | 47.62 | 209,278 | -0.75(-1.56%) |
Dec 16, 2004 | 47.99 | 48.42 | 47.90 | 48.37 | 893,159 | +0.62(+1.30%) |
Dec 15, 2004 | 47.71 | 47.75 | 47.25 | 47.75 | 1,159,215 | +0.24(+0.50%) |
Dec 14, 2004 | 47.10 | 47.60 | 47.10 | 47.51 | 139,437 | +0.33(+0.69%) |
Dec 13, 2004 | 47.15 | 47.26 | 46.75 | 47.18 | 96,214 | +0.20(+0.44%) |
Dec 10, 2004 | 47.08 | 47.08 | 46.72 | 46.98 | 74,236 | -0.11(-0.23%) |
Dec 09, 2004 | 46.49 | 47.09 | 46.18 | 47.08 | 149,450 | +0.39(+0.84%) |
Dec 08, 2004 | 46.31 | 46.73 | 46.10 | 46.69 | 144,932 | +0.77(+1.68%) |
Dec 07, 2004 | 46.07 | 46.65 | 45.92 | 45.92 | 110,744 | -0.47(-1.01%) |
Dec 06, 2004 | 46.23 | 46.56 | 46.12 | 46.39 | 233,332 | +0.11(+0.25%) |
Dec 03, 2004 | 46.97 | 47.09 | 46.27 | 46.27 | 945,174 | -0.64(-1.36%) |
Dec 02, 2004 | 46.63 | 46.96 | 46.40 | 46.91 | 264,834 | +0.50(+1.08%) |
Dec 01, 2004 | 46.15 | 46.41 | 45.86 | 46.41 | 258,729 | +0.75(+1.63%) |
Nov 30, 2004 | 45.67 | 45.81 | 45.50 | 45.67 | 484,736 | +0.11(+0.23%) |
Nov 29, 2004 | 45.82 | 45.82 | 45.37 | 45.56 | 195,848 | +0.00(+0.00%) |
Nov 26, 2004 | 45.29 | 45.77 | 45.29 | 45.56 | 28,693 | +0.24(+0.52%) |
Nov 24, 2004 | 45.56 | 45.56 | 45.10 | 45.32 | 89,621 | +0.19(+0.42%) |
Nov 23, 2004 | 45.13 | 45.30 | 44.95 | 45.14 | 65,933 | -0.17(-0.38%) |
Nov 22, 2004 | 45.06 | 45.40 | 44.90 | 45.31 | 111,965 | +0.13(+0.29%) |
Nov 19, 2004 | 45.86 | 45.86 | 45.18 | 45.18 | 119,047 | -0.66(-1.43%) |
Nov 18, 2004 | 45.90 | 45.95 | 45.65 | 45.83 | 187,301 | +0.02(+0.04%) |
Nov 17, 2004 | 46.20 | 46.27 | 45.74 | 45.81 | 90,720 | +0.00(+0.00%) |
Nov 16, 2004 | 45.99 | 46.22 | 45.81 | 45.81 | 103,174 | -0.34(-0.73%) |
Nov 15, 2004 | 46.00 | 46.29 | 45.76 | 46.15 | 103,662 | +0.23(+0.50%) |
Nov 12, 2004 | 46.03 | 46.03 | 45.50 | 45.92 | 152,014 | +0.01(+0.02%) |
Nov 11, 2004 | 45.83 | 46.09 | 45.63 | 45.91 | 156,165 | +0.33(+0.72%) |
Nov 10, 2004 | 45.63 | 45.92 | 45.37 | 45.59 | 151,281 | -0.12(-0.27%) |
Nov 09, 2004 | 45.54 | 45.93 | 45.54 | 45.71 | 83,149 | +0.13(+0.29%) |
Nov 08, 2004 | 45.81 | 45.81 | 45.39 | 45.58 | 95,970 | -0.24(-0.52%) |
Nov 05, 2004 | 45.78 | 45.94 | 45.44 | 45.81 | 417,214 | +0.43(+0.94%) |
Nov 04, 2004 | 45.45 | 45.46 | 44.64 | 45.39 | 162,636 | -0.01(-0.02%) |
Nov 03, 2004 | 46.07 | 46.07 | 45.09 | 45.40 | 547,129 | +1.66(+3.80%) |
Nov 02, 2004 | 44.51 | 44.84 | 43.73 | 43.73 | 166,788 | -0.51(-1.15%) |
Nov 01, 2004 | 44.55 | 44.55 | 44.15 | 44.24 | 89,499 | -0.49(-1.10%) |
Oct 29, 2004 | 45.00 | 45.00 | 44.36 | 44.73 | 130,402 | +0.06(+0.13%) |
Oct 28, 2004 | 44.72 | 44.83 | 44.52 | 44.68 | 125,396 | -0.16(-0.37%) |
Oct 27, 2004 | 44.02 | 44.84 | 43.77 | 44.84 | 206,348 | +1.20(+2.74%) |
Oct 26, 2004 | 43.00 | 43.64 | 42.83 | 43.64 | 194,138 | +0.83(+1.93%) |
Oct 25, 2004 | 42.89 | 42.94 | 42.60 | 42.82 | 238,094 | -0.28(-0.65%) |
Oct 22, 2004 | 43.60 | 43.60 | 43.10 | 43.10 | 101,098 | -0.37(-0.85%) |
Oct 21, 2004 | 43.93 | 43.93 | 43.24 | 43.46 | 211,110 | -0.52(-1.17%) |
Oct 20, 2004 | 43.60 | 43.98 | 43.45 | 43.98 | 119,901 | +0.16(+0.37%) |
Oct 19, 2004 | 44.57 | 44.57 | 43.75 | 43.82 | 112,087 | -0.70(-1.56%) |
Oct 18, 2004 | 44.14 | 44.59 | 44.12 | 44.51 | 70,695 | +0.42(+0.95%) |
Oct 15, 2004 | 44.22 | 44.22 | 43.52 | 44.10 | 124,541 | +0.02(+0.04%) |
Oct 14, 2004 | 44.59 | 44.62 | 44.01 | 44.08 | 48,717 | -0.29(-0.66%) |
Oct 13, 2004 | 44.87 | 44.87 | 44.23 | 44.37 | 100,610 | -0.40(-0.90%) |
Oct 12, 2004 | 44.66 | 44.91 | 44.41 | 44.77 | 98,046 | -0.07(-0.15%) |
Oct 11, 2004 | 44.59 | 44.91 | 44.59 | 44.84 | 51,037 | +0.18(+0.40%) |
Oct 08, 2004 | 44.80 | 45.21 | 44.50 | 44.66 | 98,534 | -0.30(-0.67%) |
Oct 07, 2004 | 45.92 | 45.92 | 44.92 | 44.96 | 200,731 | -1.16(-2.52%) |
Oct 06, 2004 | 46.27 | 46.28 | 45.81 | 46.13 | 174,602 | -0.07(-0.16%) |
Oct 05, 2004 | 46.52 | 46.54 | 46.16 | 46.20 | 56,654 | -0.25(-0.55%) |
Oct 04, 2004 | 46.15 | 46.56 | 46.15 | 46.45 | 152,380 | +0.26(+0.57%) |
Oct 01, 2004 | 46.03 | 46.22 | 45.90 | 46.19 | 89,010 | +0.54(+1.18%) |
Sep 30, 2004 | 45.74 | 46.47 | 45.47 | 45.65 | 250,792 | -0.79(-1.69%) |
Sep 29, 2004 | 46.52 | 46.52 | 46.21 | 46.44 | 65,811 | +0.04(+0.09%) |
Sep 28, 2004 | 45.91 | 46.52 | 45.81 | 46.40 | 55,066 | +0.53(+1.16%) |
Sep 27, 2004 | 45.99 | 46.22 | 45.86 | 45.86 | 34,554 | -0.38(-0.83%) |
Sep 24, 2004 | 46.11 | 46.45 | 46.07 | 46.25 | 65,689 | +0.05(+0.11%) |
Sep 23, 2004 | 46.44 | 46.60 | 46.20 | 46.20 | 40,781 | -0.26(-0.56%) |
Sep 22, 2004 | 46.93 | 46.93 | 46.37 | 46.46 | 52,502 | -0.66(-1.41%) |
Sep 21, 2004 | 46.83 | 47.23 | 46.77 | 47.13 | 44,932 | +0.24(+0.51%) |
Sep 20, 2004 | 47.03 | 47.18 | 46.69 | 46.89 | 47,008 | -0.31(-0.66%) |
Sep 17, 2004 | 47.34 | 47.35 | 47.07 | 47.20 | 32,844 | +0.04(+0.09%) |
Sep 16, 2004 | 47.26 | 47.30 | 47.04 | 47.16 | 46,642 | +0.06(+0.12%) |
Sep 15, 2004 | 47.30 | 47.33 | 47.09 | 47.10 | 89,743 | -0.23(-0.48%) |
Sep 14, 2004 | 47.03 | 47.45 | 47.03 | 47.33 | 74,725 | +0.34(+0.71%) |
Sep 13, 2004 | 46.77 | 47.15 | 46.77 | 46.99 | 82,295 | +0.19(+0.40%) |
Sep 10, 2004 | 46.56 | 46.90 | 46.48 | 46.81 | 74,358 | +0.00(+0.00%) |
Sep 09, 2004 | 47.17 | 47.17 | 46.77 | 46.81 | 84,615 | -0.16(-0.35%) |
Sep 08, 2004 | 47.01 | 47.21 | 46.97 | 46.97 | 60,927 | -0.09(-0.19%) |
Sep 07, 2004 | 47.34 | 47.34 | 46.87 | 47.06 | 79,975 | +0.23(+0.49%) |
Sep 03, 2004 | 47.05 | 47.23 | 46.82 | 46.83 | 52,258 | -0.04(-0.09%) |
Sep 02, 2004 | 46.60 | 46.99 | 46.39 | 46.87 | 103,662 | +0.47(+1.01%) |