Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 47.30 | 47.30 | 46.79 | 46.80 | 2,805,911 | -0.49(-1.03%) |
Jul 28, 2005 | 47.22 | 47.45 | 47.00 | 47.29 | 2,277,221 | +0.34(+0.72%) |
Jul 27, 2005 | 47.19 | 47.44 | 46.94 | 46.95 | 3,556,150 | -0.14(-0.30%) |
Jul 26, 2005 | 46.92 | 47.26 | 46.51 | 47.09 | 4,494,572 | +0.46(+0.99%) |
Jul 25, 2005 | 46.98 | 47.09 | 46.54 | 46.63 | 3,360,483 | -0.14(-0.30%) |
Jul 22, 2005 | 46.89 | 47.11 | 46.48 | 46.77 | 3,715,646 | +0.37(+0.80%) |
Jul 21, 2005 | 47.27 | 47.46 | 46.06 | 46.40 | 10,132,433 | -0.31(-0.66%) |
Jul 20, 2005 | 44.85 | 46.89 | 44.76 | 46.71 | 7,697,587 | +1.71(+3.81%) |
Jul 19, 2005 | 44.97 | 45.37 | 44.94 | 44.99 | 3,687,270 | +0.12(+0.26%) |
Jul 18, 2005 | 44.94 | 45.34 | 44.88 | 44.88 | 2,786,111 | -0.12(-0.26%) |
Jul 15, 2005 | 45.33 | 45.55 | 44.94 | 44.99 | 3,594,816 | -0.33(-0.74%) |
Jul 14, 2005 | 45.44 | 45.55 | 44.92 | 45.33 | 4,079,540 | +0.46(+1.01%) |
Jul 13, 2005 | 44.53 | 44.92 | 44.46 | 44.87 | 2,761,009 | +0.11(+0.24%) |
Jul 12, 2005 | 44.70 | 44.96 | 44.46 | 44.76 | 3,133,478 | +0.00(+0.00%) |
Jul 11, 2005 | 44.92 | 45.09 | 44.72 | 44.76 | 3,877,792 | -0.10(-0.23%) |
Jul 08, 2005 | 44.13 | 45.06 | 43.78 | 44.87 | 5,000,344 | +0.80(+1.82%) |
Jul 07, 2005 | 43.13 | 44.25 | 42.40 | 44.06 | 6,302,816 | +0.64(+1.46%) |
Jul 06, 2005 | 44.10 | 44.20 | 43.42 | 43.43 | 5,092,175 | -0.78(-1.76%) |
Jul 05, 2005 | 44.29 | 44.56 | 43.94 | 44.20 | 3,239,185 | -0.19(-0.42%) |
Jul 01, 2005 | 44.54 | 44.89 | 44.27 | 44.39 | 2,506,096 | +0.03(+0.07%) |
Jun 30, 2005 | 44.83 | 44.96 | 44.26 | 44.36 | 4,772,560 | -0.14(-0.32%) |
Jun 29, 2005 | 45.21 | 45.24 | 44.48 | 44.50 | 4,965,265 | -0.28(-0.63%) |
Jun 28, 2005 | 44.10 | 44.80 | 43.94 | 44.78 | 4,611,349 | +0.91(+2.08%) |
Jun 27, 2005 | 44.00 | 44.12 | 43.87 | 43.87 | 3,330,704 | -0.13(-0.29%) |
Jun 24, 2005 | 44.29 | 44.45 | 43.99 | 44.00 | 5,159,840 | -0.20(-0.45%) |
Jun 23, 2005 | 44.74 | 44.74 | 43.42 | 44.20 | 13,752,818 | -0.85(-1.88%) |
Jun 22, 2005 | 45.57 | 45.67 | 44.93 | 45.05 | 4,526,066 | -0.21(-0.47%) |
Jun 21, 2005 | 45.35 | 45.51 | 45.11 | 45.26 | 2,881,839 | -0.09(-0.20%) |
Jun 20, 2005 | 45.43 | 45.46 | 45.22 | 45.35 | 3,756,650 | -0.18(-0.39%) |
Jun 17, 2005 | 45.22 | 45.66 | 45.21 | 45.53 | 5,416,936 | +0.31(+0.70%) |
Jun 16, 2005 | 45.10 | 45.28 | 44.83 | 45.21 | 3,835,541 | +0.41(+0.92%) |
Jun 15, 2005 | 45.03 | 45.18 | 44.66 | 44.80 | 4,043,369 | -0.12(-0.27%) |
Jun 14, 2005 | 45.01 | 45.21 | 44.77 | 44.92 | 4,358,151 | -0.08(-0.19%) |
Jun 13, 2005 | 45.41 | 45.42 | 44.92 | 45.01 | 4,478,202 | -0.51(-1.11%) |
Jun 10, 2005 | 45.03 | 45.69 | 45.03 | 45.51 | 3,983,032 | -0.15(-0.34%) |
Jun 09, 2005 | 45.54 | 45.86 | 45.22 | 45.67 | 9,884,224 | -0.74(-1.60%) |
Jun 08, 2005 | 46.92 | 46.92 | 46.24 | 46.41 | 3,343,333 | -0.42(-0.90%) |
Jun 07, 2005 | 46.87 | 47.38 | 46.83 | 46.83 | 3,482,561 | +0.10(+0.22%) |
Jun 06, 2005 | 46.81 | 46.85 | 46.37 | 46.73 | 2,744,015 | +0.03(+0.06%) |
Jun 03, 2005 | 46.98 | 47.14 | 46.52 | 46.71 | 3,578,601 | -0.53(-1.11%) |
Jun 02, 2005 | 47.30 | 47.34 | 46.92 | 47.23 | 3,324,624 | -0.01(-0.01%) |
Jun 01, 2005 | 47.25 | 47.72 | 47.02 | 47.24 | 3,870,932 | +0.00(+0.00%) |
May 31, 2005 | 47.81 | 47.81 | 47.14 | 47.24 | 4,054,906 | -0.67(-1.39%) |
May 27, 2005 | 48.14 | 48.15 | 47.75 | 47.91 | 1,950,277 | -0.17(-0.35%) |
May 26, 2005 | 48.04 | 48.49 | 47.95 | 48.07 | 3,051,314 | +0.03(+0.07%) |
May 25, 2005 | 48.25 | 48.25 | 47.72 | 48.04 | 2,440,926 | -0.33(-0.68%) |
May 24, 2005 | 48.07 | 48.38 | 47.83 | 48.37 | 2,649,222 | +0.06(+0.13%) |
May 23, 2005 | 48.17 | 48.67 | 48.10 | 48.30 | 3,037,594 | +0.21(+0.43%) |
May 20, 2005 | 48.21 | 48.35 | 47.93 | 48.10 | 3,025,900 | -0.11(-0.23%) |
May 19, 2005 | 48.33 | 48.34 | 47.78 | 48.21 | 3,314,022 | +0.17(+0.35%) |
May 18, 2005 | 47.46 | 48.35 | 47.46 | 48.04 | 4,210,504 | +0.63(+1.33%) |
May 17, 2005 | 46.94 | 47.43 | 46.55 | 47.41 | 4,890,584 | +0.47(+1.01%) |
May 16, 2005 | 46.28 | 47.06 | 46.20 | 46.94 | 3,967,441 | +0.66(+1.43%) |
May 13, 2005 | 46.66 | 47.06 | 46.05 | 46.28 | 3,919,420 | -0.25(-0.54%) |
May 12, 2005 | 47.16 | 47.24 | 46.29 | 46.53 | 5,758,379 | -0.84(-1.77%) |
May 11, 2005 | 47.10 | 47.45 | 46.83 | 47.37 | 8,180,752 | +1.42(+3.10%) |
May 10, 2005 | 46.09 | 46.14 | 45.71 | 45.94 | 3,772,397 | -0.28(-0.61%) |
May 09, 2005 | 45.70 | 46.30 | 45.62 | 46.23 | 3,787,988 | +0.35(+0.77%) |
May 06, 2005 | 46.05 | 46.31 | 45.68 | 45.87 | 3,592,009 | -0.08(-0.18%) |
May 05, 2005 | 45.86 | 46.15 | 45.78 | 45.96 | 3,510,936 | +0.03(+0.06%) |
May 04, 2005 | 45.96 | 46.12 | 45.56 | 45.93 | 3,773,021 | -0.03(-0.06%) |
May 03, 2005 | 46.12 | 46.26 | 45.65 | 45.96 | 4,813,408 | -0.21(-0.46%) |
May 02, 2005 | 45.73 | 46.24 | 45.70 | 46.17 | 5,256,504 | +0.43(+0.94%) |
Apr 29, 2005 | 44.97 | 45.82 | 44.69 | 45.74 | 7,879,066 | +0.99(+2.21%) |
Apr 28, 2005 | 44.78 | 45.31 | 44.59 | 44.75 | 5,459,031 | -0.09(-0.20%) |
Apr 27, 2005 | 43.91 | 44.93 | 43.74 | 44.84 | 5,472,596 | +0.91(+2.07%) |
Apr 26, 2005 | 44.25 | 44.32 | 43.76 | 43.93 | 9,454,380 | -0.33(-0.74%) |
Apr 25, 2005 | 43.94 | 44.58 | 43.67 | 44.26 | 6,171,852 | +0.71(+1.62%) |
Apr 22, 2005 | 45.25 | 45.25 | 42.75 | 43.55 | 12,317,823 | -1.71(-3.77%) |
Apr 21, 2005 | 45.22 | 45.38 | 44.67 | 45.26 | 13,927,282 | +2.12(+4.91%) |
Apr 20, 2005 | 43.78 | 43.81 | 43.04 | 43.14 | 7,279,436 | -0.58(-1.33%) |
Apr 19, 2005 | 43.61 | 44.03 | 43.59 | 43.72 | 6,784,110 | -0.45(-1.02%) |
Apr 18, 2005 | 44.13 | 44.86 | 43.36 | 44.17 | 5,386,533 | +0.08(+0.17%) |
Apr 15, 2005 | 44.80 | 45.42 | 44.04 | 44.10 | 7,342,892 | -0.75(-1.67%) |
Apr 14, 2005 | 45.56 | 45.72 | 44.46 | 44.85 | 6,261,968 | -0.71(-1.56%) |
Apr 13, 2005 | 46.39 | 46.53 | 45.15 | 45.56 | 4,251,353 | -1.04(-2.23%) |
Apr 12, 2005 | 45.96 | 46.82 | 45.35 | 46.60 | 4,467,600 | +0.42(+0.90%) |
Apr 11, 2005 | 46.12 | 46.23 | 45.71 | 46.18 | 3,397,434 | +0.19(+0.42%) |
Apr 08, 2005 | 46.81 | 46.81 | 45.87 | 45.99 | 5,519,524 | -0.78(-1.67%) |
Apr 07, 2005 | 46.87 | 46.98 | 46.62 | 46.77 | 3,667,002 | -0.08(-0.16%) |
Apr 06, 2005 | 47.12 | 47.44 | 46.78 | 46.85 | 3,131,451 | +0.03(+0.05%) |
Apr 05, 2005 | 46.48 | 46.82 | 46.28 | 46.82 | 2,712,209 | +0.42(+0.90%) |
Apr 04, 2005 | 46.09 | 46.50 | 45.90 | 46.41 | 3,220,476 | +0.29(+0.63%) |
Apr 01, 2005 | 46.82 | 46.98 | 46.02 | 46.12 | 3,794,692 | -0.54(-1.15%) |
Mar 31, 2005 | 47.14 | 47.17 | 46.57 | 46.66 | 3,361,263 | -0.40(-0.85%) |
Mar 30, 2005 | 46.10 | 47.14 | 46.06 | 47.05 | 3,670,900 | +0.96(+2.09%) |
Mar 29, 2005 | 46.46 | 46.63 | 45.92 | 46.09 | 4,043,992 | -0.36(-0.77%) |
Mar 28, 2005 | 46.47 | 46.92 | 46.25 | 46.45 | 4,069,873 | +0.14(+0.30%) |
Mar 24, 2005 | 46.37 | 46.81 | 46.31 | 46.31 | 3,000,331 | -0.04(-0.08%) |
Mar 23, 2005 | 46.82 | 46.93 | 46.23 | 46.35 | 5,188,060 | -0.47(-1.01%) |
Mar 22, 2005 | 47.22 | 47.61 | 46.80 | 46.82 | 3,850,196 | -0.31(-0.65%) |
Mar 21, 2005 | 47.19 | 47.32 | 46.61 | 47.13 | 4,474,460 | -0.01(-0.03%) |
Mar 18, 2005 | 47.67 | 47.67 | 46.51 | 47.14 | 11,440,673 | -0.66(-1.38%) |
Mar 17, 2005 | 47.73 | 48.47 | 47.49 | 47.80 | 4,114,464 | +0.08(+0.16%) |
Mar 16, 2005 | 48.35 | 48.35 | 47.51 | 47.73 | 5,528,255 | -0.62(-1.29%) |
Mar 15, 2005 | 49.26 | 49.58 | 48.35 | 48.35 | 8,329,646 | -0.74(-1.52%) |
Mar 14, 2005 | 48.91 | 49.10 | 48.52 | 49.09 | 4,535,109 | +0.31(+0.63%) |
Mar 11, 2005 | 49.34 | 49.52 | 48.62 | 48.78 | 3,808,257 | -0.58(-1.17%) |
Mar 10, 2005 | 49.71 | 49.74 | 49.19 | 49.36 | 3,575,483 | -0.10(-0.19%) |
Mar 09, 2005 | 50.22 | 50.23 | 49.39 | 49.46 | 3,684,308 | -0.92(-1.83%) |
Mar 08, 2005 | 50.27 | 50.54 | 50.07 | 50.38 | 2,878,721 | +0.11(+0.22%) |
Mar 07, 2005 | 50.06 | 50.50 | 49.81 | 50.27 | 2,695,059 | +0.30(+0.60%) |
Mar 04, 2005 | 49.80 | 50.19 | 49.57 | 49.97 | 3,017,169 | +0.42(+0.85%) |
Mar 03, 2005 | 49.58 | 49.80 | 49.10 | 49.55 | 3,385,740 | +0.22(+0.44%) |
Mar 02, 2005 | 49.58 | 49.59 | 49.07 | 49.33 | 3,650,008 | -0.33(-0.66%) |
Mar 01, 2005 | 49.78 | 50.00 | 49.55 | 49.66 | 3,251,190 | -0.04(-0.09%) |
Feb 28, 2005 | 49.41 | 50.02 | 49.14 | 49.70 | 3,925,501 | +0.19(+0.39%) |
Feb 25, 2005 | 49.39 | 49.68 | 49.25 | 49.51 | 3,242,147 | -0.13(-0.27%) |
Feb 24, 2005 | 49.10 | 49.68 | 48.94 | 49.64 | 3,609,159 | +0.48(+0.98%) |
Feb 23, 2005 | 48.97 | 49.50 | 48.97 | 49.16 | 3,242,147 | +0.27(+0.55%) |
Feb 22, 2005 | 49.40 | 49.48 | 48.73 | 48.89 | 5,168,883 | -0.63(-1.28%) |
Feb 18, 2005 | 49.84 | 49.90 | 49.53 | 49.53 | 3,070,179 | -0.29(-0.58%) |
Feb 17, 2005 | 50.38 | 50.44 | 49.62 | 49.82 | 6,336,960 | -0.77(-1.52%) |
Feb 16, 2005 | 49.56 | 50.66 | 49.45 | 50.59 | 9,875,649 | +1.19(+2.40%) |
Feb 15, 2005 | 48.20 | 49.41 | 47.96 | 49.40 | 8,093,286 | +1.30(+2.69%) |
Feb 14, 2005 | 48.31 | 48.43 | 48.09 | 48.10 | 2,905,070 | -0.13(-0.27%) |
Feb 11, 2005 | 47.96 | 48.46 | 47.78 | 48.23 | 4,780,043 | +0.44(+0.93%) |
Feb 10, 2005 | 47.69 | 48.10 | 47.59 | 47.79 | 4,030,428 | +0.46(+0.96%) |
Feb 09, 2005 | 47.51 | 47.88 | 47.34 | 47.34 | 4,382,005 | -0.18(-0.38%) |
Feb 08, 2005 | 46.98 | 47.52 | 46.73 | 47.51 | 9,030,149 | -0.04(-0.08%) |
Feb 07, 2005 | 47.50 | 47.89 | 47.25 | 47.55 | 3,417,858 | +0.03(+0.05%) |
Feb 04, 2005 | 48.03 | 48.10 | 47.46 | 47.53 | 5,535,895 | -0.46(-0.96%) |
Feb 03, 2005 | 48.26 | 48.43 | 47.85 | 47.99 | 3,574,080 | -0.24(-0.51%) |
Feb 02, 2005 | 48.34 | 48.41 | 48.11 | 48.23 | 3,482,561 | -0.02(-0.04%) |
Feb 01, 2005 | 48.01 | 48.33 | 47.80 | 48.25 | 5,191,958 | +0.35(+0.74%) |
Jan 31, 2005 | 47.59 | 48.06 | 47.56 | 47.90 | 6,409,147 | +0.37(+0.78%) |
Jan 28, 2005 | 47.43 | 47.53 | 47.05 | 47.53 | 11,152,240 | +0.06(+0.12%) |
Jan 27, 2005 | 48.36 | 48.36 | 46.18 | 47.47 | 24,028,688 | -0.96(-1.97%) |
Jan 26, 2005 | 48.81 | 48.88 | 48.10 | 48.43 | 6,632,254 | -0.38(-0.78%) |
Jan 25, 2005 | 48.60 | 49.00 | 48.38 | 48.80 | 7,163,127 | +0.44(+0.92%) |
Jan 24, 2005 | 48.48 | 48.77 | 47.99 | 48.36 | 8,081,281 | +0.26(+0.55%) |
Jan 21, 2005 | 48.27 | 48.81 | 47.94 | 48.10 | 8,286,147 | -0.15(-0.31%) |
Jan 20, 2005 | 48.47 | 48.75 | 48.18 | 48.25 | 6,924,897 | -0.22(-0.46%) |
Jan 19, 2005 | 48.34 | 48.87 | 48.20 | 48.47 | 7,606,379 | +0.17(+0.36%) |
Jan 18, 2005 | 48.71 | 48.75 | 48.04 | 48.30 | 10,794,271 | -0.42(-0.86%) |
Jan 14, 2005 | 48.84 | 49.16 | 48.64 | 48.71 | 8,479,943 | -0.10(-0.20%) |
Jan 13, 2005 | 49.34 | 49.70 | 48.62 | 48.81 | 14,080,229 | -0.69(-1.40%) |
Jan 12, 2005 | 50.91 | 50.91 | 49.07 | 49.50 | 35,298,640 | -3.93(-7.35%) |
Jan 11, 2005 | 53.62 | 53.68 | 53.36 | 53.43 | 3,113,678 | -0.21(-0.38%) |
Jan 10, 2005 | 53.52 | 54.00 | 53.43 | 53.63 | 3,383,558 | +0.08(+0.14%) |
Jan 07, 2005 | 53.91 | 54.44 | 53.46 | 53.56 | 3,737,006 | -0.10(-0.19%) |
Jan 06, 2005 | 53.79 | 54.19 | 53.61 | 53.66 | 2,765,219 | -0.06(-0.11%) |
Jan 05, 2005 | 53.97 | 54.11 | 53.66 | 53.72 | 3,361,419 | -0.11(-0.20%) |
Jan 04, 2005 | 54.70 | 54.85 | 53.53 | 53.83 | 4,878,734 | -0.69(-1.27%) |
Jan 03, 2005 | 54.74 | 55.06 | 54.36 | 54.52 | 3,401,799 | -0.30(-0.54%) |
Dec 31, 2004 | 54.95 | 55.03 | 54.70 | 54.81 | 1,865,930 | -0.04(-0.07%) |
Dec 30, 2004 | 55.06 | 55.19 | 54.85 | 54.85 | 1,356,728 | -0.13(-0.23%) |
Dec 29, 2004 | 55.15 | 55.18 | 54.96 | 54.98 | 1,588,878 | -0.10(-0.17%) |
Dec 28, 2004 | 54.76 | 55.15 | 54.74 | 55.08 | 2,358,606 | +0.38(+0.69%) |
Dec 27, 2004 | 55.60 | 55.72 | 54.70 | 54.70 | 3,131,607 | -0.90(-1.62%) |
Dec 23, 2004 | 55.74 | 55.86 | 55.48 | 55.60 | 2,718,758 | -0.01(-0.02%) |
Dec 22, 2004 | 55.53 | 55.77 | 55.39 | 55.61 | 2,930,795 | +0.14(+0.25%) |
Dec 21, 2004 | 55.16 | 55.57 | 55.01 | 55.47 | 2,991,132 | +0.58(+1.05%) |
Dec 20, 2004 | 55.30 | 55.62 | 54.78 | 54.89 | 4,104,485 | -0.21(-0.37%) |
Dec 17, 2004 | 54.61 | 55.42 | 54.61 | 55.10 | 6,188,534 | +0.00(+0.00%) |
Dec 16, 2004 | 55.03 | 55.33 | 54.85 | 55.10 | 4,692,266 | -0.22(-0.41%) |
Dec 15, 2004 | 55.42 | 55.63 | 55.00 | 55.32 | 4,350,979 | -0.33(-0.59%) |
Dec 14, 2004 | 55.99 | 56.00 | 55.38 | 55.65 | 3,348,010 | -0.38(-0.68%) |
Dec 13, 2004 | 55.96 | 56.08 | 55.67 | 56.03 | 3,121,629 | +0.47(+0.85%) |
Dec 10, 2004 | 57.15 | 57.15 | 55.54 | 55.55 | 3,848,014 | -0.59(-1.05%) |
Dec 09, 2004 | 55.81 | 56.25 | 55.60 | 56.14 | 4,327,905 | +0.32(+0.57%) |
Dec 08, 2004 | 55.42 | 55.86 | 55.33 | 55.82 | 4,598,408 | +0.73(+1.33%) |
Dec 07, 2004 | 55.16 | 55.62 | 54.99 | 55.09 | 3,645,019 | +0.00(+0.00%) |
Dec 06, 2004 | 54.92 | 55.22 | 54.84 | 55.09 | 3,804,982 | +0.17(+0.30%) |
Dec 03, 2004 | 54.90 | 55.18 | 54.60 | 54.92 | 3,984,747 | +0.03(+0.05%) |
Dec 02, 2004 | 54.52 | 55.13 | 54.47 | 54.90 | 4,448,579 | +0.15(+0.28%) |
Dec 01, 2004 | 54.11 | 54.74 | 53.88 | 54.74 | 5,375,775 | +0.77(+1.43%) |
Nov 30, 2004 | 53.88 | 54.12 | 53.81 | 53.97 | 4,060,207 | +0.09(+0.17%) |
Nov 29, 2004 | 53.97 | 54.32 | 53.37 | 53.88 | 4,617,429 | +0.24(+0.44%) |
Nov 26, 2004 | 53.68 | 53.80 | 53.40 | 53.65 | 842,537 | +0.08(+0.16%) |
Nov 24, 2004 | 53.68 | 53.74 | 53.46 | 53.56 | 3,010,309 | -0.19(-0.35%) |
Nov 23, 2004 | 53.81 | 53.92 | 53.34 | 53.75 | 3,706,291 | -0.06(-0.12%) |
Nov 22, 2004 | 53.29 | 53.90 | 53.24 | 53.81 | 2,572,046 | +0.53(+0.99%) |
Nov 19, 2004 | 53.62 | 53.73 | 52.79 | 53.29 | 3,500,802 | -0.31(-0.59%) |
Nov 18, 2004 | 53.62 | 53.74 | 53.24 | 53.60 | 2,363,439 | +0.14(+0.26%) |
Nov 17, 2004 | 53.17 | 53.81 | 53.17 | 53.46 | 2,716,107 | +0.38(+0.73%) |
Nov 16, 2004 | 53.71 | 53.71 | 52.93 | 53.08 | 3,553,344 | -0.64(-1.18%) |
Nov 15, 2004 | 54.23 | 54.24 | 53.55 | 53.71 | 3,256,335 | -0.52(-0.96%) |
Nov 12, 2004 | 53.81 | 54.29 | 53.58 | 54.23 | 4,295,787 | +0.44(+0.81%) |
Nov 11, 2004 | 53.22 | 53.91 | 53.15 | 53.79 | 3,721,415 | +0.77(+1.45%) |
Nov 10, 2004 | 53.10 | 53.21 | 52.54 | 53.02 | 4,323,695 | +0.28(+0.52%) |
Nov 09, 2004 | 53.17 | 53.17 | 52.38 | 52.75 | 2,762,101 | -0.04(-0.07%) |
Nov 08, 2004 | 52.56 | 52.81 | 52.41 | 52.79 | 4,112,905 | +0.35(+0.66%) |
Nov 05, 2004 | 52.56 | 52.56 | 52.04 | 52.44 | 3,703,953 | +0.13(+0.26%) |
Nov 04, 2004 | 51.25 | 52.42 | 51.16 | 52.31 | 5,534,960 | +1.12(+2.19%) |
Nov 03, 2004 | 51.29 | 51.31 | 50.93 | 51.18 | 4,390,113 | +0.51(+1.00%) |
Nov 02, 2004 | 50.19 | 51.09 | 50.09 | 50.68 | 5,730,315 | +0.20(+0.39%) |
Nov 01, 2004 | 50.77 | 50.83 | 50.36 | 50.48 | 3,033,228 | -0.31(-0.61%) |
Oct 29, 2004 | 50.66 | 50.86 | 50.52 | 50.79 | 4,092,324 | +0.16(+0.32%) |
Oct 28, 2004 | 50.57 | 50.72 | 50.18 | 50.63 | 2,691,941 | -0.01(-0.03%) |
Oct 27, 2004 | 50.08 | 50.72 | 49.84 | 50.64 | 4,274,895 | +0.35(+0.69%) |
Oct 26, 2004 | 49.71 | 50.29 | 49.30 | 50.29 | 3,864,072 | +0.78(+1.57%) |
Oct 25, 2004 | 49.00 | 49.61 | 48.84 | 49.52 | 3,186,488 | +0.46(+0.93%) |
Oct 22, 2004 | 50.06 | 50.21 | 48.87 | 49.06 | 3,709,410 | -1.00(-2.00%) |
Oct 21, 2004 | 49.32 | 50.35 | 49.23 | 50.06 | 5,609,640 | +0.16(+0.32%) |
Oct 20, 2004 | 49.74 | 50.14 | 49.42 | 49.90 | 3,805,762 | +0.06(+0.12%) |
Oct 19, 2004 | 50.32 | 50.41 | 49.61 | 49.84 | 3,274,265 | -0.47(-0.94%) |
Oct 18, 2004 | 49.64 | 50.40 | 49.64 | 50.32 | 4,068,158 | +0.46(+0.91%) |
Oct 15, 2004 | 49.13 | 49.90 | 49.04 | 49.86 | 4,840,537 | +0.99(+2.02%) |
Oct 14, 2004 | 48.84 | 49.27 | 48.84 | 48.87 | 3,053,029 | -0.13(-0.26%) |
Oct 13, 2004 | 49.28 | 49.61 | 48.81 | 49.00 | 5,404,931 | -0.19(-0.38%) |
Oct 12, 2004 | 48.75 | 49.33 | 48.59 | 49.19 | 4,550,076 | +0.25(+0.51%) |
Oct 11, 2004 | 49.04 | 49.07 | 48.74 | 48.94 | 1,763,653 | +0.17(+0.36%) |
Oct 08, 2004 | 49.02 | 49.16 | 48.59 | 48.77 | 2,374,197 | -0.26(-0.52%) |
Oct 07, 2004 | 49.37 | 49.37 | 48.93 | 49.02 | 2,721,408 | -0.48(-0.97%) |
Oct 06, 2004 | 49.52 | 49.77 | 49.18 | 49.50 | 3,468,996 | +0.13(+0.27%) |
Oct 05, 2004 | 49.56 | 49.56 | 49.18 | 49.37 | 2,816,201 | -0.19(-0.39%) |
Oct 04, 2004 | 49.36 | 49.77 | 49.32 | 49.56 | 5,655,634 | +0.33(+0.66%) |
Oct 01, 2004 | 48.73 | 49.32 | 48.63 | 49.23 | 5,055,848 | +0.54(+1.11%) |
Sep 30, 2004 | 48.47 | 48.75 | 48.21 | 48.69 | 4,400,870 | +0.23(+0.48%) |
Sep 29, 2004 | 48.26 | 48.73 | 48.15 | 48.46 | 7,116,043 | +0.66(+1.38%) |
Sep 28, 2004 | 47.75 | 47.84 | 47.45 | 47.80 | 2,456,361 | +0.26(+0.55%) |
Sep 27, 2004 | 47.21 | 47.69 | 47.08 | 47.54 | 3,166,375 | +0.33(+0.71%) |
Sep 24, 2004 | 46.76 | 47.30 | 46.74 | 47.21 | 2,614,766 | +0.49(+1.06%) |
Sep 23, 2004 | 47.07 | 47.09 | 46.58 | 46.71 | 3,727,651 | -0.36(-0.76%) |
Sep 22, 2004 | 47.75 | 47.75 | 46.98 | 47.07 | 5,055,848 | -1.05(-2.19%) |
Sep 21, 2004 | 48.14 | 48.28 | 47.97 | 48.12 | 2,728,736 | -0.02(-0.04%) |
Sep 20, 2004 | 48.13 | 48.30 | 47.98 | 48.14 | 3,188,358 | +0.01(+0.03%) |
Sep 17, 2004 | 47.75 | 48.16 | 47.71 | 48.13 | 5,952,019 | +0.65(+1.38%) |
Sep 16, 2004 | 47.37 | 47.62 | 47.32 | 47.48 | 1,935,622 | +0.11(+0.23%) |
Sep 15, 2004 | 47.46 | 47.50 | 47.21 | 47.37 | 2,800,454 | -0.10(-0.20%) |
Sep 14, 2004 | 47.13 | 47.53 | 47.05 | 47.46 | 2,385,578 | +0.29(+0.61%) |
Sep 13, 2004 | 47.20 | 47.33 | 47.03 | 47.17 | 2,365,933 | -0.14(-0.30%) |
Sep 10, 2004 | 46.92 | 47.39 | 46.70 | 47.32 | 3,308,253 | +0.35(+0.75%) |
Sep 09, 2004 | 47.40 | 47.41 | 46.91 | 46.96 | 2,589,196 | -0.32(-0.68%) |
Sep 08, 2004 | 47.40 | 47.42 | 47.20 | 47.28 | 3,215,643 | +0.03(+0.07%) |
Sep 07, 2004 | 47.13 | 47.46 | 47.04 | 47.25 | 3,417,702 | +0.40(+0.86%) |
Sep 03, 2004 | 47.07 | 47.10 | 46.73 | 46.85 | 1,827,888 | -0.16(-0.34%) |
Sep 02, 2004 | 46.76 | 47.12 | 46.64 | 47.01 | 2,413,330 | +0.27(+0.58%) |
Sep 01, 2004 | 46.77 | 47.07 | 46.39 | 46.74 | 2,332,569 | -0.12(-0.25%) |
Aug 31, 2004 | 46.68 | 46.88 | 46.53 | 46.85 | 2,044,759 | +0.29(+0.62%) |
Aug 30, 2004 | 46.37 | 46.76 | 46.35 | 46.57 | 1,529,788 | -0.11(-0.23%) |
Aug 27, 2004 | 46.69 | 46.90 | 46.57 | 46.67 | 2,277,688 | -0.01(-0.01%) |
Aug 26, 2004 | 46.57 | 46.92 | 46.53 | 46.68 | 2,731,075 | +0.05(+0.11%) |
Aug 25, 2004 | 46.30 | 46.70 | 46.09 | 46.63 | 3,692,104 | +0.33(+0.72%) |
Aug 24, 2004 | 46.14 | 46.31 | 45.92 | 46.30 | 3,520,447 | +0.41(+0.89%) |
Aug 23, 2004 | 46.04 | 46.31 | 45.80 | 45.89 | 3,183,837 | +0.15(+0.32%) |
Aug 20, 2004 | 45.38 | 45.89 | 45.22 | 45.74 | 2,770,208 | +0.36(+0.79%) |
Aug 19, 2004 | 45.46 | 45.54 | 44.94 | 45.38 | 2,735,284 | -0.32(-0.70%) |
Aug 18, 2004 | 45.21 | 45.76 | 45.11 | 45.70 | 2,494,559 | +0.48(+1.06%) |
Aug 17, 2004 | 45.33 | 45.48 | 45.06 | 45.22 | 2,231,695 | -0.08(-0.18%) |
Aug 16, 2004 | 44.41 | 45.30 | 44.41 | 45.30 | 2,844,109 | +0.89(+1.99%) |
Aug 13, 2004 | 44.67 | 45.05 | 44.35 | 44.42 | 3,875,298 | -0.30(-0.66%) |
Aug 12, 2004 | 45.15 | 45.17 | 44.58 | 44.71 | 3,776,919 | -0.45(-0.99%) |
Aug 11, 2004 | 45.37 | 45.51 | 45.09 | 45.16 | 4,450,606 | -0.47(-1.04%) |
Aug 10, 2004 | 45.35 | 45.69 | 45.17 | 45.64 | 1,838,646 | +0.41(+0.91%) |
Aug 09, 2004 | 45.07 | 45.38 | 45.06 | 45.22 | 3,042,894 | +0.16(+0.36%) |
Aug 06, 2004 | 45.28 | 45.37 | 45.01 | 45.06 | 4,187,118 | -0.56(-1.22%) |
Aug 05, 2004 | 46.57 | 46.66 | 45.62 | 45.62 | 3,193,036 | -1.08(-2.31%) |
Aug 04, 2004 | 46.39 | 46.74 | 46.21 | 46.70 | 2,443,265 | +0.10(+0.21%) |
Aug 03, 2004 | 46.41 | 46.62 | 46.26 | 46.60 | 2,714,236 | +0.08(+0.17%) |