Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.66 | 44.68 | 44.00 | 44.27 | 14,057,272 | +0.27(+0.62%) |
Apr 28, 2005 | 44.66 | 44.69 | 43.85 | 44.00 | 14,888,006 | -0.66(-1.48%) |
Apr 27, 2005 | 43.82 | 44.73 | 43.76 | 44.66 | 20,067,718 | +0.94(+2.15%) |
Apr 26, 2005 | 43.29 | 44.62 | 43.27 | 43.72 | 21,539,232 | +0.48(+1.10%) |
Apr 25, 2005 | 43.53 | 43.89 | 42.92 | 43.24 | 17,631,588 | +0.23(+0.54%) |
Apr 22, 2005 | 43.02 | 43.30 | 42.46 | 43.01 | 18,951,446 | +0.10(+0.24%) |
Apr 21, 2005 | 42.31 | 42.95 | 42.20 | 42.91 | 27,992,046 | +1.17(+2.81%) |
Apr 20, 2005 | 43.75 | 43.97 | 41.64 | 41.74 | 35,138,088 | -2.01(-4.60%) |
Apr 19, 2005 | 44.62 | 44.75 | 43.62 | 43.75 | 15,976,157 | -0.68(-1.53%) |
Apr 18, 2005 | 44.72 | 45.06 | 44.13 | 44.43 | 22,868,924 | -0.03(-0.07%) |
Apr 15, 2005 | 45.79 | 46.17 | 44.24 | 44.46 | 48,146,892 | -4.02(-8.30%) |
Apr 14, 2005 | 48.98 | 49.50 | 48.38 | 48.48 | 17,979,754 | -0.54(-1.10%) |
Apr 13, 2005 | 49.71 | 49.83 | 48.83 | 49.02 | 12,233,624 | -0.68(-1.38%) |
Apr 12, 2005 | 49.79 | 49.99 | 49.37 | 49.70 | 14,543,808 | -0.26(-0.52%) |
Apr 11, 2005 | 50.63 | 50.75 | 49.90 | 49.96 | 14,313,997 | -0.81(-1.60%) |
Apr 08, 2005 | 51.17 | 51.27 | 50.72 | 50.77 | 8,935,702 | -0.49(-0.95%) |
Apr 07, 2005 | 51.59 | 51.70 | 51.06 | 51.26 | 10,965,524 | -0.32(-0.63%) |
Apr 06, 2005 | 51.61 | 51.81 | 51.42 | 51.59 | 13,520,874 | -0.33(-0.64%) |
Apr 05, 2005 | 52.30 | 52.36 | 51.74 | 51.92 | 7,881,886 | -0.43(-0.83%) |
Apr 04, 2005 | 52.21 | 52.52 | 52.03 | 52.35 | 6,448,847 | -0.07(-0.13%) |
Apr 01, 2005 | 53.03 | 53.18 | 52.19 | 52.42 | 9,870,818 | -0.54(-1.03%) |
Mar 31, 2005 | 52.43 | 52.98 | 52.29 | 52.96 | 7,623,435 | +0.41(+0.77%) |
Mar 30, 2005 | 52.35 | 52.67 | 52.35 | 52.56 | 9,064,583 | +0.05(+0.09%) |
Mar 29, 2005 | 52.59 | 52.78 | 52.27 | 52.51 | 10,473,295 | -0.26(-0.48%) |
Mar 28, 2005 | 52.58 | 53.11 | 52.52 | 52.77 | 7,054,602 | +0.20(+0.37%) |
Mar 24, 2005 | 52.63 | 53.06 | 52.57 | 52.57 | 7,896,896 | +0.10(+0.20%) |
Mar 23, 2005 | 52.15 | 52.84 | 52.06 | 52.47 | 9,441,044 | +0.59(+1.14%) |
Mar 22, 2005 | 51.94 | 52.36 | 51.74 | 51.87 | 7,681,923 | -0.01(-0.01%) |
Mar 21, 2005 | 51.83 | 52.33 | 51.74 | 51.88 | 7,595,485 | +0.13(+0.26%) |
Mar 18, 2005 | 52.08 | 52.11 | 51.64 | 51.75 | 13,011,392 | -0.34(-0.65%) |
Mar 17, 2005 | 52.45 | 52.56 | 51.99 | 52.08 | 9,596,322 | -0.46(-0.87%) |
Mar 16, 2005 | 52.59 | 52.98 | 52.31 | 52.54 | 8,739,190 | -0.42(-0.80%) |
Mar 15, 2005 | 53.32 | 53.48 | 52.86 | 52.96 | 6,319,966 | -0.30(-0.57%) |
Mar 14, 2005 | 53.03 | 53.35 | 53.03 | 53.27 | 6,789,940 | +0.23(+0.43%) |
Mar 11, 2005 | 53.47 | 53.56 | 52.86 | 53.04 | 7,754,040 | -0.52(-0.97%) |
Mar 10, 2005 | 53.53 | 53.79 | 53.38 | 53.56 | 5,904,858 | +0.03(+0.07%) |
Mar 09, 2005 | 53.34 | 53.90 | 53.33 | 53.53 | 7,783,198 | +0.13(+0.24%) |
Mar 08, 2005 | 53.15 | 53.65 | 53.15 | 53.40 | 8,778,009 | +0.31(+0.58%) |
Mar 07, 2005 | 53.53 | 53.62 | 53.09 | 53.09 | 12,158,056 | -0.45(-0.83%) |
Mar 04, 2005 | 53.87 | 54.01 | 53.53 | 53.54 | 8,202,102 | -0.02(-0.04%) |
Mar 03, 2005 | 53.99 | 54.03 | 53.44 | 53.56 | 6,966,438 | -0.30(-0.55%) |
Mar 02, 2005 | 53.76 | 54.33 | 53.76 | 53.86 | 7,707,630 | -0.22(-0.41%) |
Mar 01, 2005 | 53.69 | 54.15 | 53.67 | 54.08 | 6,590,494 | +0.42(+0.78%) |
Feb 28, 2005 | 53.63 | 53.76 | 53.56 | 53.66 | 8,539,917 | -0.13(-0.24%) |
Feb 25, 2005 | 53.53 | 53.79 | 53.49 | 53.79 | 7,036,658 | +0.09(+0.17%) |
Feb 24, 2005 | 53.31 | 53.96 | 53.24 | 53.69 | 7,166,746 | +0.31(+0.59%) |
Feb 23, 2005 | 53.49 | 53.58 | 53.06 | 53.38 | 9,701,048 | -0.13(-0.24%) |
Feb 22, 2005 | 53.71 | 54.19 | 53.46 | 53.51 | 8,324,771 | -0.55(-1.02%) |
Feb 18, 2005 | 54.34 | 54.63 | 53.85 | 54.06 | 7,358,945 | -0.28(-0.51%) |
Feb 17, 2005 | 54.77 | 54.92 | 54.33 | 54.34 | 7,339,795 | -0.50(-0.92%) |
Feb 16, 2005 | 54.62 | 55.05 | 54.60 | 54.84 | 7,706,077 | +0.17(+0.31%) |
Feb 15, 2005 | 54.19 | 54.87 | 54.18 | 54.67 | 7,156,567 | +0.44(+0.81%) |
Feb 14, 2005 | 54.00 | 54.49 | 54.00 | 54.23 | 4,949,556 | +0.16(+0.29%) |
Feb 11, 2005 | 53.73 | 54.47 | 53.61 | 54.08 | 7,296,834 | +0.31(+0.58%) |
Feb 10, 2005 | 53.87 | 53.96 | 53.50 | 53.76 | 8,347,718 | +0.03(+0.06%) |
Feb 09, 2005 | 54.56 | 54.96 | 53.64 | 53.73 | 9,760,226 | -0.83(-1.52%) |
Feb 08, 2005 | 54.60 | 54.85 | 54.56 | 54.56 | 6,109,479 | -0.23(-0.42%) |
Feb 07, 2005 | 54.69 | 55.00 | 54.67 | 54.79 | 4,896,072 | +0.01(+0.02%) |
Feb 04, 2005 | 53.91 | 54.91 | 53.90 | 54.78 | 6,569,273 | +0.56(+1.04%) |
Feb 03, 2005 | 54.41 | 54.45 | 53.94 | 54.22 | 6,778,208 | -0.44(-0.81%) |
Feb 02, 2005 | 54.36 | 54.69 | 54.27 | 54.66 | 6,206,614 | +0.25(+0.47%) |
Feb 01, 2005 | 54.29 | 54.48 | 54.12 | 54.40 | 6,275,626 | +0.26(+0.47%) |
Jan 31, 2005 | 54.28 | 54.45 | 53.93 | 54.15 | 8,212,282 | +0.31(+0.57%) |
Jan 28, 2005 | 53.72 | 54.25 | 53.60 | 53.84 | 10,283,856 | +0.53(+0.99%) |
Jan 27, 2005 | 53.03 | 53.45 | 53.00 | 53.31 | 8,189,853 | +0.02(+0.03%) |
Jan 26, 2005 | 53.50 | 53.83 | 53.29 | 53.29 | 9,233,835 | -0.14(-0.26%) |
Jan 25, 2005 | 53.31 | 53.67 | 53.29 | 53.43 | 8,748,507 | +0.23(+0.44%) |
Jan 24, 2005 | 53.73 | 53.82 | 53.18 | 53.20 | 11,278,840 | -0.34(-0.64%) |
Jan 21, 2005 | 53.90 | 54.08 | 53.46 | 53.54 | 12,081,624 | -0.36(-0.67%) |
Jan 20, 2005 | 53.68 | 54.39 | 53.67 | 53.90 | 9,849,079 | -0.06(-0.11%) |
Jan 19, 2005 | 55.03 | 55.15 | 53.86 | 53.96 | 12,685,654 | -1.04(-1.90%) |
Jan 18, 2005 | 54.28 | 55.26 | 54.26 | 55.00 | 14,651,467 | +0.46(+0.85%) |
Jan 14, 2005 | 54.49 | 54.63 | 54.22 | 54.54 | 9,525,067 | -0.20(-0.37%) |
Jan 13, 2005 | 55.29 | 55.76 | 54.31 | 54.74 | 9,212,096 | -0.44(-0.80%) |
Jan 12, 2005 | 55.06 | 55.23 | 54.52 | 55.18 | 10,056,116 | +0.12(+0.22%) |
Jan 11, 2005 | 55.46 | 55.52 | 54.89 | 55.06 | 8,188,990 | -0.39(-0.71%) |
Jan 10, 2005 | 55.51 | 55.69 | 55.20 | 55.46 | 7,979,710 | -0.06(-0.10%) |
Jan 07, 2005 | 55.93 | 56.11 | 55.34 | 55.51 | 10,698,102 | -0.24(-0.44%) |
Jan 06, 2005 | 55.96 | 56.21 | 55.67 | 55.76 | 7,870,326 | -0.17(-0.31%) |
Jan 05, 2005 | 55.99 | 56.70 | 55.87 | 55.93 | 9,742,283 | -0.12(-0.21%) |
Jan 04, 2005 | 56.65 | 57.05 | 55.94 | 56.05 | 9,853,220 | -0.61(-1.07%) |
Jan 03, 2005 | 57.36 | 57.44 | 56.37 | 56.66 | 9,135,838 | -0.48(-0.84%) |
Dec 31, 2004 | 57.15 | 57.33 | 57.09 | 57.14 | 4,819,123 | +0.16(+0.28%) |
Dec 30, 2004 | 56.86 | 57.38 | 56.84 | 56.98 | 6,577,555 | +0.07(+0.12%) |
Dec 29, 2004 | 56.69 | 57.07 | 56.69 | 56.91 | 5,687,124 | -0.07(-0.12%) |
Dec 28, 2004 | 56.45 | 57.12 | 56.44 | 56.98 | 7,481,615 | +0.46(+0.82%) |
Dec 27, 2004 | 56.62 | 56.78 | 56.44 | 56.51 | 5,629,499 | -0.13(-0.23%) |
Dec 23, 2004 | 56.51 | 56.80 | 56.51 | 56.64 | 6,194,882 | +0.06(+0.11%) |
Dec 22, 2004 | 56.42 | 56.79 | 56.39 | 56.58 | 8,540,435 | +0.34(+0.61%) |
Dec 21, 2004 | 55.98 | 56.31 | 55.94 | 56.23 | 8,353,584 | +0.27(+0.49%) |
Dec 20, 2004 | 55.85 | 56.55 | 55.85 | 55.96 | 8,229,535 | +0.20(+0.36%) |
Dec 17, 2004 | 56.22 | 56.80 | 55.76 | 55.76 | 15,274,302 | -0.72(-1.28%) |
Dec 16, 2004 | 56.11 | 56.89 | 56.11 | 56.48 | 9,765,402 | +0.07(+0.12%) |
Dec 15, 2004 | 56.18 | 56.63 | 56.11 | 56.41 | 6,753,708 | +0.01(+0.02%) |
Dec 14, 2004 | 55.82 | 56.63 | 55.81 | 56.40 | 7,752,143 | +0.50(+0.89%) |
Dec 13, 2004 | 56.13 | 56.34 | 55.69 | 55.90 | 8,280,604 | -0.13(-0.23%) |
Dec 10, 2004 | 55.70 | 56.80 | 55.70 | 56.03 | 7,226,097 | -0.49(-0.86%) |
Dec 09, 2004 | 55.76 | 56.57 | 55.47 | 56.52 | 9,857,878 | +0.50(+0.89%) |
Dec 08, 2004 | 55.89 | 56.42 | 55.51 | 56.02 | 9,162,580 | +0.32(+0.57%) |
Dec 07, 2004 | 56.63 | 56.95 | 55.64 | 55.70 | 11,174,976 | -0.91(-1.61%) |
Dec 06, 2004 | 56.15 | 56.74 | 56.02 | 56.61 | 9,080,283 | +0.34(+0.61%) |
Dec 03, 2004 | 55.96 | 56.59 | 55.96 | 56.27 | 12,123,377 | +0.77(+1.38%) |
Dec 02, 2004 | 55.44 | 56.09 | 55.35 | 55.50 | 8,889,292 | -0.07(-0.13%) |
Dec 01, 2004 | 54.77 | 55.68 | 54.76 | 55.57 | 9,772,993 | +0.95(+1.74%) |
Nov 30, 2004 | 55.15 | 55.44 | 54.62 | 54.62 | 10,128,061 | -0.73(-1.32%) |
Nov 29, 2004 | 55.03 | 55.86 | 55.03 | 55.35 | 9,833,896 | +0.45(+0.82%) |
Nov 26, 2004 | 55.09 | 55.28 | 54.82 | 54.90 | 3,803,091 | -0.43(-0.78%) |
Nov 24, 2004 | 55.09 | 55.52 | 55.09 | 55.33 | 6,470,931 | +0.10(+0.19%) |
Nov 23, 2004 | 54.89 | 55.28 | 54.80 | 55.23 | 9,540,767 | +0.10(+0.18%) |
Nov 22, 2004 | 54.66 | 55.29 | 54.58 | 55.13 | 10,031,099 | +0.38(+0.70%) |
Nov 19, 2004 | 55.03 | 55.16 | 54.63 | 54.74 | 9,798,183 | -0.38(-0.68%) |
Nov 18, 2004 | 55.27 | 55.47 | 55.08 | 55.12 | 8,032,850 | -0.21(-0.38%) |
Nov 17, 2004 | 55.24 | 56.01 | 55.24 | 55.33 | 10,961,211 | +0.33(+0.60%) |
Nov 16, 2004 | 55.21 | 55.35 | 54.86 | 55.00 | 9,806,809 | -0.60(-1.07%) |
Nov 15, 2004 | 55.11 | 55.64 | 54.95 | 55.60 | 8,432,603 | +0.35(+0.63%) |
Nov 12, 2004 | 54.87 | 55.35 | 54.81 | 55.25 | 8,554,755 | +0.31(+0.56%) |
Nov 11, 2004 | 54.25 | 55.19 | 54.22 | 54.94 | 12,859,392 | +0.68(+1.26%) |
Nov 10, 2004 | 53.86 | 54.66 | 53.86 | 54.26 | 10,797,652 | +0.14(+0.26%) |
Nov 09, 2004 | 53.90 | 54.45 | 53.90 | 54.12 | 7,786,476 | +0.00(+0.00%) |
Nov 08, 2004 | 53.61 | 54.31 | 53.61 | 54.12 | 8,466,592 | +0.05(+0.10%) |
Nov 05, 2004 | 53.56 | 54.20 | 53.56 | 54.07 | 11,574,040 | +0.52(+0.97%) |
Nov 04, 2004 | 52.77 | 53.73 | 52.64 | 53.54 | 11,993,634 | +0.68(+1.29%) |
Nov 03, 2004 | 52.89 | 53.27 | 52.73 | 52.86 | 11,306,445 | +0.42(+0.81%) |
Nov 02, 2004 | 51.90 | 52.87 | 51.87 | 52.44 | 9,297,154 | +0.21(+0.40%) |
Nov 01, 2004 | 51.78 | 52.51 | 51.72 | 52.23 | 8,903,612 | +0.21(+0.40%) |
Oct 29, 2004 | 51.82 | 52.11 | 51.56 | 52.02 | 7,795,793 | +0.14(+0.28%) |
Oct 28, 2004 | 52.05 | 52.30 | 51.83 | 51.87 | 7,292,004 | -0.29(-0.56%) |
Oct 27, 2004 | 51.34 | 52.32 | 51.30 | 52.16 | 10,412,391 | +0.58(+1.12%) |
Oct 26, 2004 | 51.20 | 51.92 | 51.15 | 51.59 | 12,656,496 | +0.33(+0.64%) |
Oct 25, 2004 | 50.63 | 51.53 | 50.61 | 51.25 | 9,962,777 | +0.60(+1.19%) |
Oct 22, 2004 | 51.13 | 51.27 | 50.59 | 50.65 | 10,332,337 | -0.41(-0.81%) |
Oct 21, 2004 | 51.24 | 51.45 | 50.81 | 51.06 | 10,589,063 | -0.42(-0.81%) |
Oct 20, 2004 | 51.27 | 51.70 | 51.17 | 51.48 | 11,950,846 | -0.32(-0.62%) |
Oct 19, 2004 | 51.12 | 52.01 | 51.01 | 51.80 | 23,623,228 | +2.00(+4.02%) |
Oct 18, 2004 | 48.86 | 49.93 | 48.86 | 49.80 | 12,392,179 | +0.62(+1.26%) |
Oct 15, 2004 | 49.14 | 49.41 | 49.03 | 49.18 | 10,228,474 | +0.04(+0.08%) |
Oct 14, 2004 | 49.12 | 49.26 | 48.86 | 49.14 | 7,304,426 | -0.12(-0.24%) |
Oct 13, 2004 | 50.00 | 50.12 | 48.94 | 49.26 | 11,475,697 | -0.59(-1.19%) |
Oct 12, 2004 | 49.86 | 49.96 | 49.60 | 49.85 | 7,982,298 | -0.37(-0.73%) |
Oct 11, 2004 | 50.29 | 50.54 | 50.00 | 50.21 | 5,204,039 | -0.05(-0.09%) |
Oct 08, 2004 | 50.68 | 50.95 | 50.14 | 50.26 | 7,056,499 | -0.41(-0.81%) |
Oct 07, 2004 | 51.03 | 51.06 | 50.66 | 50.67 | 5,308,592 | -0.36(-0.70%) |
Oct 06, 2004 | 50.51 | 51.06 | 50.48 | 51.03 | 6,874,307 | +0.42(+0.82%) |
Oct 05, 2004 | 50.98 | 51.02 | 50.50 | 50.61 | 8,886,531 | +0.09(+0.18%) |
Oct 04, 2004 | 50.43 | 51.06 | 50.26 | 50.52 | 8,628,943 | +0.26(+0.51%) |
Oct 01, 2004 | 49.82 | 50.41 | 49.78 | 50.26 | 7,829,436 | +0.57(+1.14%) |
Sep 30, 2004 | 49.35 | 49.83 | 49.27 | 49.70 | 8,968,138 | +0.44(+0.89%) |
Sep 29, 2004 | 48.97 | 49.26 | 48.77 | 49.26 | 7,254,047 | +0.29(+0.59%) |
Sep 28, 2004 | 48.89 | 49.06 | 48.62 | 48.97 | 6,684,178 | +0.19(+0.38%) |
Sep 27, 2004 | 48.74 | 48.94 | 48.68 | 48.78 | 8,023,188 | -0.16(-0.32%) |
Sep 24, 2004 | 48.57 | 49.12 | 48.56 | 48.94 | 8,453,134 | +0.32(+0.66%) |
Sep 23, 2004 | 48.71 | 48.84 | 48.25 | 48.62 | 8,283,537 | -0.25(-0.51%) |
Sep 22, 2004 | 49.47 | 49.52 | 48.79 | 48.87 | 8,690,536 | -0.82(-1.64%) |
Sep 21, 2004 | 49.67 | 49.91 | 49.46 | 49.68 | 6,986,970 | +0.01(+0.02%) |
Sep 20, 2004 | 49.50 | 50.10 | 49.50 | 49.67 | 7,557,528 | -0.02(-0.05%) |
Sep 17, 2004 | 50.08 | 50.14 | 49.52 | 49.70 | 10,694,651 | -0.22(-0.44%) |
Sep 16, 2004 | 49.96 | 50.40 | 49.81 | 49.92 | 6,250,782 | -0.14(-0.29%) |
Sep 15, 2004 | 49.81 | 50.14 | 49.78 | 50.06 | 7,990,235 | -0.20(-0.40%) |
Sep 14, 2004 | 50.19 | 50.36 | 49.93 | 50.26 | 6,820,995 | +0.13(+0.27%) |
Sep 13, 2004 | 50.43 | 50.59 | 49.89 | 50.13 | 8,283,882 | -0.16(-0.31%) |
Sep 10, 2004 | 50.10 | 50.43 | 49.99 | 50.29 | 6,475,934 | +0.19(+0.37%) |
Sep 09, 2004 | 49.77 | 50.30 | 49.77 | 50.10 | 7,793,895 | +0.34(+0.68%) |
Sep 08, 2004 | 49.21 | 50.14 | 49.20 | 49.77 | 9,870,818 | +0.52(+1.05%) |
Sep 07, 2004 | 49.09 | 49.52 | 49.03 | 49.25 | 6,906,053 | +0.34(+0.69%) |
Sep 03, 2004 | 48.86 | 49.09 | 48.66 | 48.91 | 6,003,718 | -0.10(-0.21%) |
Sep 02, 2004 | 48.81 | 49.14 | 48.60 | 49.02 | 5,832,223 | +0.20(+0.42%) |
Sep 01, 2004 | 48.72 | 49.32 | 48.69 | 48.81 | 8,192,613 | -0.27(-0.56%) |
Aug 31, 2004 | 49.01 | 49.09 | 48.48 | 49.09 | 5,865,176 | +0.17(+0.34%) |
Aug 30, 2004 | 49.02 | 49.26 | 48.91 | 48.92 | 3,930,073 | -0.31(-0.64%) |
Aug 27, 2004 | 49.06 | 49.24 | 49.03 | 49.23 | 4,218,027 | +0.14(+0.30%) |
Aug 26, 2004 | 49.27 | 49.29 | 49.09 | 49.09 | 5,407,797 | -0.22(-0.45%) |
Aug 25, 2004 | 49.27 | 49.42 | 49.01 | 49.31 | 7,601,006 | +0.21(+0.43%) |
Aug 24, 2004 | 49.27 | 49.35 | 48.89 | 49.10 | 4,676,268 | +0.03(+0.07%) |
Aug 23, 2004 | 49.40 | 49.53 | 49.06 | 49.06 | 7,350,836 | -0.35(-0.70%) |
Aug 20, 2004 | 48.99 | 49.41 | 48.99 | 49.41 | 7,766,290 | +0.21(+0.42%) |
Aug 19, 2004 | 49.12 | 49.47 | 48.95 | 49.20 | 8,116,700 | -0.14(-0.28%) |
Aug 18, 2004 | 48.46 | 49.34 | 48.44 | 49.34 | 7,587,031 | +0.63(+1.30%) |
Aug 17, 2004 | 48.74 | 49.00 | 48.49 | 48.71 | 6,141,052 | +0.01(+0.02%) |
Aug 16, 2004 | 48.51 | 49.01 | 48.40 | 48.70 | 7,524,920 | +0.06(+0.13%) |
Aug 13, 2004 | 47.84 | 48.65 | 47.82 | 48.63 | 10,010,050 | +0.99(+2.07%) |
Aug 12, 2004 | 48.14 | 48.14 | 47.47 | 47.65 | 12,309,882 | -0.86(-1.77%) |
Aug 11, 2004 | 48.51 | 48.68 | 48.17 | 48.51 | 9,123,416 | -0.75(-1.53%) |
Aug 10, 2004 | 48.69 | 49.26 | 48.58 | 49.26 | 7,506,804 | +0.83(+1.72%) |
Aug 09, 2004 | 48.39 | 48.66 | 48.03 | 48.43 | 6,247,504 | +0.04(+0.08%) |
Aug 06, 2004 | 48.91 | 49.13 | 48.35 | 48.39 | 9,004,715 | -0.99(-2.01%) |
Aug 05, 2004 | 49.83 | 50.09 | 49.27 | 49.38 | 6,694,013 | -0.45(-0.91%) |
Aug 04, 2004 | 49.44 | 50.22 | 49.41 | 49.83 | 7,178,306 | +0.15(+0.30%) |
Aug 03, 2004 | 50.25 | 50.31 | 49.52 | 49.68 | 7,155,187 | -0.57(-1.13%) |
Aug 02, 2004 | 50.35 | 50.65 | 50.09 | 50.25 | 5,880,531 | -0.22(-0.44%) |
Jul 30, 2004 | 50.11 | 50.66 | 50.07 | 50.47 | 6,053,234 | +0.17(+0.35%) |
Jul 29, 2004 | 49.99 | 50.55 | 49.98 | 50.29 | 7,302,010 | +0.53(+1.07%) |
Jul 28, 2004 | 49.78 | 50.01 | 49.20 | 49.76 | 11,328,701 | -0.02(-0.03%) |
Jul 27, 2004 | 49.61 | 50.02 | 49.53 | 49.78 | 7,071,164 | +0.46(+0.93%) |
Jul 26, 2004 | 49.18 | 49.60 | 48.98 | 49.32 | 7,794,067 | +0.14(+0.28%) |
Jul 23, 2004 | 49.67 | 49.88 | 48.98 | 49.18 | 7,435,031 | -0.70(-1.41%) |
Jul 22, 2004 | 49.27 | 50.08 | 49.08 | 49.88 | 10,304,560 | +0.44(+0.89%) |
Jul 21, 2004 | 50.28 | 50.49 | 49.44 | 49.44 | 9,547,841 | -0.61(-1.23%) |
Jul 20, 2004 | 49.63 | 50.13 | 49.44 | 50.05 | 9,750,219 | +0.61(+1.24%) |
Jul 19, 2004 | 48.98 | 49.76 | 48.92 | 49.44 | 11,380,115 | +0.59(+1.21%) |
Jul 16, 2004 | 49.88 | 50.12 | 48.85 | 48.85 | 18,014,606 | +0.15(+0.31%) |
Jul 15, 2004 | 48.76 | 49.05 | 48.46 | 48.70 | 12,226,378 | -0.06(-0.13%) |
Jul 14, 2004 | 49.17 | 49.41 | 48.56 | 48.76 | 10,867,009 | -0.65(-1.31%) |
Jul 13, 2004 | 49.79 | 49.90 | 49.38 | 49.41 | 10,353,558 | +0.67(+1.37%) |
Jul 12, 2004 | 48.69 | 49.41 | 48.35 | 48.74 | 10,367,706 | +0.12(+0.25%) |
Jul 09, 2004 | 48.92 | 48.98 | 48.40 | 48.62 | 11,378,735 | +0.14(+0.29%) |
Jul 08, 2004 | 49.27 | 49.27 | 48.44 | 48.48 | 12,989,825 | -0.99(-1.99%) |
Jul 07, 2004 | 49.44 | 49.81 | 49.30 | 49.47 | 9,795,077 | -0.20(-0.41%) |
Jul 06, 2004 | 50.14 | 50.27 | 49.34 | 49.67 | 11,055,930 | -0.78(-1.54%) |
Jul 02, 2004 | 50.69 | 50.74 | 50.19 | 50.45 | 4,959,390 | -0.27(-0.53%) |
Jul 01, 2004 | 51.17 | 51.26 | 50.18 | 50.72 | 8,788,534 | -0.38(-0.74%) |
Jun 30, 2004 | 51.18 | 51.30 | 50.83 | 51.09 | 8,150,343 | -0.08(-0.16%) |
Jun 29, 2004 | 51.21 | 51.29 | 50.95 | 51.17 | 7,582,372 | -0.24(-0.47%) |
Jun 28, 2004 | 52.00 | 52.11 | 51.21 | 51.42 | 7,631,371 | -0.49(-0.94%) |
Jun 25, 2004 | 52.14 | 52.30 | 51.55 | 51.90 | 9,669,820 | -0.26(-0.49%) |
Jun 24, 2004 | 52.33 | 52.70 | 52.07 | 52.16 | 7,020,958 | -0.46(-0.88%) |
Jun 23, 2004 | 52.22 | 52.65 | 52.07 | 52.62 | 7,513,188 | +0.45(+0.86%) |
Jun 22, 2004 | 51.75 | 52.30 | 51.66 | 52.18 | 7,158,810 | +0.31(+0.59%) |
Jun 21, 2004 | 52.40 | 52.41 | 51.76 | 51.87 | 6,631,039 | -0.33(-0.63%) |
Jun 18, 2004 | 52.28 | 52.63 | 52.11 | 52.20 | 11,164,107 | -0.22(-0.42%) |
Jun 17, 2004 | 52.45 | 52.49 | 52.21 | 52.42 | 7,212,122 | +0.03(+0.07%) |
Jun 16, 2004 | 52.31 | 52.70 | 52.22 | 52.38 | 5,427,293 | -0.09(-0.18%) |
Jun 15, 2004 | 52.45 | 52.87 | 52.30 | 52.48 | 7,778,195 | +0.27(+0.52%) |
Jun 14, 2004 | 52.19 | 52.50 | 51.94 | 52.21 | 7,110,674 | -0.23(-0.43%) |
Jun 10, 2004 | 52.30 | 52.60 | 52.10 | 52.43 | 5,984,567 | +0.21(+0.41%) |
Jun 09, 2004 | 52.11 | 52.48 | 52.05 | 52.22 | 9,029,214 | +0.03(+0.06%) |
Jun 08, 2004 | 51.38 | 52.45 | 51.24 | 52.19 | 9,317,167 | +0.81(+1.58%) |
Jun 07, 2004 | 51.44 | 51.58 | 51.01 | 51.38 | 7,357,565 | +0.63(+1.23%) |
Jun 04, 2004 | 50.98 | 51.29 | 50.72 | 50.75 | 6,562,027 | +0.12(+0.24%) |
Jun 03, 2004 | 50.92 | 51.06 | 50.63 | 50.63 | 5,195,757 | -0.37(-0.72%) |
Jun 02, 2004 | 51.38 | 51.38 | 50.94 | 50.99 | 6,750,430 | -0.08(-0.16%) |
Jun 01, 2004 | 51.01 | 51.28 | 50.60 | 51.08 | 8,426,910 | -0.27(-0.53%) |
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |