Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.85 | 49.00 | 48.55 | 48.71 | 24,278,040 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.36 | 48.81 | 19,010,170 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.59 | 48.08 | 48.54 | 25,249,756 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.28 | 47.76 | 47.88 | 28,277,490 | -0.36(-0.75%) |
May 24, 2005 | 48.22 | 48.54 | 48.14 | 48.24 | 27,660,660 | -0.20(-0.41%) |
May 23, 2005 | 48.18 | 48.64 | 48.14 | 48.44 | 34,603,720 | +0.32(+0.66%) |
May 20, 2005 | 48.16 | 48.22 | 47.79 | 48.12 | 29,173,142 | -0.06(-0.12%) |
May 19, 2005 | 48.00 | 48.33 | 47.92 | 48.18 | 33,663,740 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.09 | 47.33 | 48.06 | 46,293,528 | +0.94(+2.01%) |
May 17, 2005 | 46.65 | 47.13 | 46.39 | 47.12 | 28,576,460 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.85 | 46.02 | 46.84 | 39,484,464 | +0.71(+1.54%) |
May 13, 2005 | 46.45 | 46.54 | 45.61 | 46.13 | 47,033,272 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.20 | 46.29 | 38,349,284 | -0.74(-1.58%) |
May 11, 2005 | 47.15 | 47.18 | 46.46 | 47.04 | 40,425,704 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.58 | 46.86 | 47.01 | 37,430,712 | -0.57(-1.19%) |
May 09, 2005 | 47.11 | 47.64 | 46.88 | 47.58 | 24,406,494 | +0.45(+0.96%) |
May 06, 2005 | 47.36 | 47.43 | 46.91 | 47.13 | 29,433,828 | +0.17(+0.35%) |
May 05, 2005 | 47.01 | 47.31 | 46.58 | 46.96 | 52,788,512 | -0.01(-0.02%) |
May 04, 2005 | 46.36 | 47.07 | 46.23 | 46.97 | 29,635,324 | +0.52(+1.11%) |
May 03, 2005 | 46.20 | 46.57 | 45.92 | 46.45 | 31,625,604 | +0.23(+0.50%) |
May 02, 2005 | 45.88 | 46.25 | 45.69 | 46.22 | 31,564,148 | +0.47(+1.02%) |
Apr 29, 2005 | 45.65 | 45.83 | 44.86 | 45.75 | 72,404,936 | +0.59(+1.31%) |
Apr 28, 2005 | 46.16 | 46.17 | 45.16 | 45.16 | 38,359,612 | -1.18(-2.55%) |
Apr 27, 2005 | 46.15 | 46.68 | 45.75 | 46.35 | 41,803,436 | -0.02(-0.04%) |
Apr 26, 2005 | 46.83 | 47.30 | 46.08 | 46.37 | 39,029,836 | -0.66(-1.41%) |
Apr 25, 2005 | 46.78 | 47.11 | 46.65 | 47.03 | 23,981,588 | +0.43(+0.92%) |
Apr 22, 2005 | 47.22 | 47.29 | 46.09 | 46.60 | 37,995,908 | -0.77(-1.62%) |
Apr 21, 2005 | 46.72 | 47.40 | 46.08 | 47.37 | 40,829,956 | +1.13(+2.45%) |
Apr 20, 2005 | 47.01 | 47.09 | 46.13 | 46.23 | 39,929,016 | -0.73(-1.56%) |
Apr 19, 2005 | 46.50 | 46.98 | 46.44 | 46.97 | 40,479,604 | +0.76(+1.65%) |
Apr 18, 2005 | 45.83 | 46.36 | 45.51 | 46.21 | 44,512,552 | +0.29(+0.64%) |
Apr 15, 2005 | 46.58 | 46.83 | 45.66 | 45.91 | 65,021,352 | -0.64(-1.37%) |
Apr 14, 2005 | 47.54 | 47.74 | 46.55 | 46.55 | 46,950,908 | -0.95(-2.01%) |
Apr 13, 2005 | 48.28 | 48.36 | 47.43 | 47.50 | 32,682,452 | -0.87(-1.79%) |
Apr 12, 2005 | 47.85 | 48.48 | 47.37 | 48.37 | 41,246,800 | +0.45(+0.94%) |
Apr 11, 2005 | 48.18 | 48.23 | 47.80 | 47.92 | 24,129,184 | -0.24(-0.49%) |
Apr 08, 2005 | 48.86 | 48.96 | 48.10 | 48.16 | 24,566,432 | -0.74(-1.52%) |
Apr 07, 2005 | 48.51 | 49.04 | 48.39 | 48.90 | 18,884,990 | +0.19(+0.39%) |
Apr 06, 2005 | 48.69 | 49.08 | 48.58 | 48.71 | 24,832,658 | +0.15(+0.31%) |
Apr 05, 2005 | 48.49 | 48.70 | 48.34 | 48.56 | 22,492,530 | +0.09(+0.18%) |
Apr 04, 2005 | 48.22 | 48.59 | 47.80 | 48.47 | 38,507,964 | +0.18(+0.37%) |
Apr 01, 2005 | 48.73 | 49.01 | 47.97 | 48.29 | 30,255,428 | -0.20(-0.42%) |
Mar 31, 2005 | 48.52 | 48.58 | 48.24 | 48.50 | 26,547,644 | -0.01(-0.02%) |
Mar 30, 2005 | 47.87 | 48.53 | 47.86 | 48.51 | 24,390,122 | +0.70(+1.47%) |
Mar 29, 2005 | 48.42 | 48.87 | 47.58 | 47.80 | 27,469,238 | -0.69(-1.43%) |
Mar 28, 2005 | 48.64 | 48.84 | 48.41 | 48.50 | 15,849,197 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.93 | 48.44 | 48.48 | 20,529,704 | -0.04(-0.08%) |
Mar 23, 2005 | 48.83 | 48.85 | 48.44 | 48.52 | 26,547,392 | -0.36(-0.73%) |
Mar 22, 2005 | 49.27 | 49.83 | 48.87 | 48.87 | 38,878,716 | -0.34(-0.69%) |
Mar 21, 2005 | 49.26 | 49.34 | 48.89 | 49.21 | 20,892,902 | +0.06(+0.12%) |
Mar 18, 2005 | 49.45 | 49.51 | 49.03 | 49.15 | 30,403,024 | -0.27(-0.54%) |
Mar 17, 2005 | 49.44 | 49.72 | 49.17 | 49.42 | 24,687,582 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.74 | 49.21 | 49.42 | 27,191,928 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.35 | 49.59 | 49.70 | 23,275,848 | -0.34(-0.67%) |
Mar 14, 2005 | 49.81 | 50.03 | 49.58 | 50.03 | 18,867,360 | +0.37(+0.75%) |
Mar 11, 2005 | 49.83 | 50.07 | 49.39 | 49.66 | 19,562,018 | -0.04(-0.07%) |
Mar 10, 2005 | 49.98 | 50.30 | 49.41 | 49.70 | 28,991,794 | -0.21(-0.43%) |
Mar 09, 2005 | 50.37 | 50.48 | 49.91 | 49.91 | 29,396,046 | -0.57(-1.13%) |
Mar 08, 2005 | 50.97 | 51.09 | 50.44 | 50.48 | 19,188,746 | -0.48(-0.95%) |
Mar 07, 2005 | 51.18 | 51.33 | 50.92 | 50.97 | 16,835,774 | -0.13(-0.25%) |
Mar 04, 2005 | 50.88 | 51.18 | 50.63 | 51.09 | 20,409,310 | +0.62(+1.23%) |
Mar 03, 2005 | 50.66 | 50.80 | 50.14 | 50.47 | 22,030,348 | +0.04(+0.09%) |
Mar 02, 2005 | 50.31 | 50.92 | 50.22 | 50.43 | 26,588,950 | -0.09(-0.18%) |
Mar 01, 2005 | 50.29 | 50.65 | 50.14 | 50.52 | 24,570,210 | +0.39(+0.77%) |
Feb 28, 2005 | 50.38 | 50.53 | 49.77 | 50.14 | 22,900,560 | -0.31(-0.62%) |
Feb 25, 2005 | 49.55 | 50.46 | 49.55 | 50.45 | 29,895,506 | +0.83(+1.66%) |
Feb 24, 2005 | 49.10 | 49.69 | 48.74 | 49.62 | 21,373,470 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.46 | 48.96 | 49.16 | 22,031,356 | +0.29(+0.59%) |
Feb 22, 2005 | 49.59 | 49.91 | 48.83 | 48.87 | 34,331,952 | -0.97(-1.95%) |
Feb 18, 2005 | 49.91 | 50.19 | 49.63 | 49.85 | 19,622,468 | -0.12(-0.25%) |
Feb 17, 2005 | 50.58 | 50.69 | 49.93 | 49.97 | 21,846,736 | -0.44(-0.88%) |
Feb 16, 2005 | 50.18 | 50.74 | 50.01 | 50.41 | 23,755,660 | +0.15(+0.30%) |
Feb 15, 2005 | 50.28 | 50.57 | 49.96 | 50.26 | 18,202,422 | +0.04(+0.09%) |
Feb 14, 2005 | 50.18 | 50.42 | 49.91 | 50.22 | 11,302,684 | -0.04(-0.09%) |
Feb 11, 2005 | 49.49 | 50.32 | 49.14 | 50.26 | 22,730,296 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.72 | 49.16 | 49.46 | 25,665,594 | +0.09(+0.18%) |
Feb 09, 2005 | 50.61 | 50.62 | 49.37 | 49.37 | 34,572,488 | -1.08(-2.13%) |
Feb 08, 2005 | 50.31 | 50.61 | 50.26 | 50.45 | 13,463,732 | +0.12(+0.24%) |
Feb 07, 2005 | 50.44 | 50.64 | 50.10 | 50.32 | 15,558,539 | -0.01(-0.02%) |
Feb 04, 2005 | 49.71 | 50.45 | 49.65 | 50.34 | 24,637,962 | +0.62(+1.25%) |
Feb 03, 2005 | 49.85 | 49.91 | 49.33 | 49.71 | 18,803,636 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.02 | 49.60 | 49.98 | 22,376,922 | +0.38(+0.76%) |
Feb 01, 2005 | 49.33 | 49.78 | 49.26 | 49.60 | 25,574,668 | +0.28(+0.56%) |
Jan 31, 2005 | 49.04 | 49.43 | 48.89 | 49.33 | 28,731,612 | +0.57(+1.17%) |
Jan 28, 2005 | 48.95 | 48.95 | 48.19 | 48.76 | 27,893,136 | -0.04(-0.08%) |
Jan 27, 2005 | 48.59 | 49.12 | 48.50 | 48.79 | 26,451,178 | +0.14(+0.29%) |
Jan 26, 2005 | 48.21 | 48.79 | 48.09 | 48.66 | 23,112,888 | +0.64(+1.33%) |
Jan 25, 2005 | 48.10 | 48.52 | 47.83 | 48.02 | 27,780,298 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.71 | 47.89 | 23,363,246 | -0.37(-0.76%) |
Jan 21, 2005 | 48.46 | 48.83 | 48.10 | 48.26 | 28,096,144 | -0.11(-0.23%) |
Jan 20, 2005 | 48.49 | 48.82 | 48.29 | 48.37 | 37,371,020 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.53 | 48.66 | 48.66 | 25,433,118 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.55 | 48.60 | 49.37 | 21,152,832 | +0.58(+1.19%) |
Jan 14, 2005 | 48.47 | 48.87 | 48.37 | 48.79 | 17,052,886 | +0.46(+0.95%) |
Jan 13, 2005 | 48.55 | 48.78 | 48.10 | 48.33 | 23,852,882 | -0.15(-0.30%) |
Jan 12, 2005 | 48.35 | 48.64 | 47.75 | 48.48 | 31,223,366 | +0.20(+0.41%) |
Jan 11, 2005 | 48.63 | 48.66 | 48.14 | 48.28 | 29,392,520 | -0.60(-1.22%) |
Jan 10, 2005 | 48.44 | 49.31 | 48.40 | 48.87 | 29,534,324 | +0.49(+1.02%) |
Jan 07, 2005 | 49.04 | 49.19 | 48.35 | 48.38 | 26,328,266 | -0.54(-1.11%) |
Jan 06, 2005 | 48.97 | 49.39 | 48.62 | 48.93 | 29,306,632 | +0.26(+0.53%) |
Jan 05, 2005 | 49.60 | 49.74 | 48.67 | 48.67 | 37,701,472 | -0.99(-2.00%) |
Jan 04, 2005 | 50.85 | 50.89 | 49.57 | 49.66 | 34,572,740 | -1.09(-2.14%) |
Jan 03, 2005 | 51.69 | 51.78 | 50.48 | 50.75 | 20,272,042 | -0.67(-1.30%) |
Dec 31, 2004 | 51.57 | 51.88 | 51.36 | 51.42 | 18,992,036 | -0.03(-0.06%) |
Dec 30, 2004 | 51.71 | 51.77 | 51.45 | 51.45 | 10,070,282 | -0.18(-0.35%) |
Dec 29, 2004 | 51.57 | 51.77 | 51.46 | 51.63 | 11,665,881 | -0.00(-0.01%) |
Dec 28, 2004 | 51.00 | 51.69 | 51.00 | 51.63 | 11,315,530 | +0.67(+1.32%) |
Dec 27, 2004 | 51.61 | 51.61 | 50.68 | 50.96 | 13,017,922 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.49 | 51.24 | 51.29 | 10,534,480 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.55 | 51.17 | 51.32 | 9,186,217 | +0.10(+0.19%) |
Dec 21, 2004 | 50.80 | 51.24 | 50.66 | 51.22 | 11,517,026 | +0.54(+1.06%) |
Dec 20, 2004 | 50.88 | 51.19 | 50.43 | 50.68 | 15,101,646 | -0.06(-0.12%) |
Dec 17, 2004 | 50.80 | 51.04 | 50.56 | 50.74 | 24,291,642 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.39 | 50.68 | 50.95 | 17,362,686 | -0.40(-0.78%) |
Dec 15, 2004 | 50.94 | 51.41 | 50.90 | 51.35 | 13,315,381 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.07 | 50.58 | 50.93 | 14,207,758 | +0.27(+0.54%) |
Dec 13, 2004 | 50.36 | 50.65 | 50.00 | 50.65 | 14,056,132 | +0.55(+1.09%) |
Dec 10, 2004 | 49.63 | 50.26 | 49.56 | 50.11 | 13,355,680 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.00 | 49.19 | 49.72 | 23,622,422 | -0.38(-0.76%) |
Dec 08, 2004 | 49.63 | 50.11 | 49.47 | 50.11 | 14,629,892 | +0.55(+1.11%) |
Dec 07, 2004 | 50.61 | 50.71 | 49.51 | 49.55 | 16,646,367 | -0.89(-1.76%) |
Dec 06, 2004 | 50.81 | 50.88 | 50.36 | 50.44 | 7,876,743 | -0.24(-0.47%) |
Dec 03, 2004 | 50.78 | 51.15 | 50.68 | 50.68 | 16,766,761 | -0.10(-0.19%) |
Dec 02, 2004 | 50.82 | 51.14 | 50.64 | 50.77 | 16,228,262 | -0.07(-0.14%) |
Dec 01, 2004 | 50.35 | 51.08 | 50.30 | 50.84 | 24,081,582 | +0.47(+0.93%) |
Nov 30, 2004 | 50.21 | 50.41 | 50.07 | 50.38 | 18,232,142 | +0.37(+0.74%) |
Nov 29, 2004 | 50.19 | 50.45 | 49.61 | 50.01 | 21,822,808 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.18 | 49.83 | 49.83 | 7,778,513 | +0.03(+0.06%) |
Nov 24, 2004 | 49.55 | 49.99 | 49.49 | 49.80 | 14,367,443 | +0.30(+0.60%) |
Nov 23, 2004 | 49.20 | 49.53 | 48.75 | 49.50 | 27,528,680 | +0.31(+0.62%) |
Nov 22, 2004 | 48.50 | 49.25 | 48.48 | 49.19 | 17,543,026 | +0.52(+1.06%) |
Nov 19, 2004 | 49.18 | 49.21 | 48.49 | 48.68 | 14,414,795 | -0.52(-1.07%) |
Nov 18, 2004 | 49.29 | 49.39 | 48.94 | 49.20 | 15,787,489 | -0.08(-0.15%) |
Nov 17, 2004 | 49.25 | 49.76 | 49.08 | 49.28 | 18,877,686 | +0.26(+0.53%) |
Nov 16, 2004 | 49.25 | 49.34 | 48.85 | 49.01 | 14,744,493 | -0.44(-0.88%) |
Nov 15, 2004 | 49.19 | 49.45 | 48.97 | 49.45 | 11,827,834 | +0.28(+0.57%) |
Nov 12, 2004 | 48.72 | 49.25 | 48.58 | 49.17 | 15,921,988 | +0.50(+1.02%) |
Nov 11, 2004 | 48.28 | 48.83 | 48.24 | 48.68 | 10,892,136 | +0.48(+0.99%) |
Nov 10, 2004 | 47.94 | 48.49 | 47.88 | 48.20 | 14,150,331 | +0.35(+0.72%) |
Nov 09, 2004 | 47.70 | 48.10 | 47.64 | 47.85 | 8,322,805 | +0.17(+0.36%) |
Nov 08, 2004 | 47.83 | 47.99 | 47.55 | 47.68 | 6,842,311 | -0.17(-0.35%) |
Nov 05, 2004 | 47.80 | 48.14 | 47.50 | 47.85 | 13,420,411 | +0.21(+0.45%) |
Nov 04, 2004 | 47.07 | 47.67 | 46.78 | 47.64 | 15,809,401 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.74 | 47.06 | 23,810,568 | +0.75(+1.61%) |
Nov 02, 2004 | 46.56 | 46.87 | 46.11 | 46.31 | 16,367,798 | -0.18(-0.39%) |
Nov 01, 2004 | 46.27 | 46.55 | 45.94 | 46.50 | 16,822,172 | +0.37(+0.79%) |
Oct 29, 2004 | 46.25 | 46.50 | 45.96 | 46.13 | 15,077,970 | -0.08(-0.18%) |
Oct 28, 2004 | 46.43 | 46.48 | 46.00 | 46.21 | 13,511,840 | -0.17(-0.37%) |
Oct 27, 2004 | 45.80 | 46.52 | 45.73 | 46.38 | 23,539,808 | +0.45(+0.98%) |
Oct 26, 2004 | 45.36 | 45.94 | 44.86 | 45.94 | 19,768,552 | +0.60(+1.31%) |
Oct 25, 2004 | 44.78 | 45.44 | 44.69 | 45.34 | 19,356,744 | +0.48(+1.07%) |
Oct 22, 2004 | 45.64 | 45.78 | 44.83 | 44.86 | 21,199,932 | -0.78(-1.70%) |
Oct 21, 2004 | 45.16 | 45.72 | 44.92 | 45.64 | 13,382,378 | +0.57(+1.27%) |
Oct 20, 2004 | 44.68 | 45.22 | 44.50 | 45.07 | 18,855,774 | +0.23(+0.52%) |
Oct 19, 2004 | 45.47 | 45.69 | 44.78 | 44.83 | 18,461,596 | -0.47(-1.03%) |
Oct 18, 2004 | 44.99 | 45.44 | 44.75 | 45.30 | 17,693,644 | +0.19(+0.42%) |
Oct 15, 2004 | 44.87 | 45.36 | 44.58 | 45.11 | 20,524,668 | +0.46(+1.03%) |
Oct 14, 2004 | 44.99 | 45.15 | 44.65 | 44.65 | 17,036,766 | -0.29(-0.65%) |
Oct 13, 2004 | 45.95 | 46.04 | 44.93 | 44.94 | 22,753,468 | -0.66(-1.45%) |
Oct 12, 2004 | 45.34 | 45.80 | 45.09 | 45.61 | 17,724,876 | -0.11(-0.23%) |
Oct 11, 2004 | 45.65 | 45.75 | 45.42 | 45.71 | 9,969,786 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.20 | 45.50 | 45.50 | 19,514,416 | -0.58(-1.26%) |
Oct 07, 2004 | 46.75 | 46.80 | 46.06 | 46.08 | 13,052,680 | -0.78(-1.67%) |
Oct 06, 2004 | 46.53 | 46.95 | 46.40 | 46.86 | 11,762,096 | +0.30(+0.65%) |
Oct 05, 2004 | 46.54 | 46.76 | 46.35 | 46.56 | 12,915,662 | -0.04(-0.09%) |
Oct 04, 2004 | 46.69 | 46.92 | 46.53 | 46.60 | 16,839,300 | +0.26(+0.57%) |
Oct 01, 2004 | 45.49 | 46.35 | 45.43 | 46.34 | 20,738,506 | +1.14(+2.52%) |
Sep 30, 2004 | 45.00 | 45.50 | 44.99 | 45.20 | 21,782,004 | +0.00(+0.00%) |
Sep 29, 2004 | 44.69 | 45.20 | 44.65 | 45.20 | 20,241,816 | +0.42(+0.93%) |
Sep 28, 2004 | 44.30 | 44.78 | 44.13 | 44.78 | 17,035,254 | +0.53(+1.19%) |
Sep 27, 2004 | 44.61 | 44.63 | 44.11 | 44.26 | 20,084,650 | -0.48(-1.06%) |
Sep 24, 2004 | 44.86 | 45.10 | 44.73 | 44.73 | 13,418,648 | -0.02(-0.05%) |
Sep 23, 2004 | 44.90 | 45.03 | 44.70 | 44.76 | 11,936,138 | -0.04(-0.10%) |
Sep 22, 2004 | 45.27 | 45.30 | 44.78 | 44.80 | 18,864,086 | -0.77(-1.69%) |
Sep 21, 2004 | 45.41 | 45.80 | 45.34 | 45.57 | 12,090,535 | +0.34(+0.76%) |
Sep 20, 2004 | 45.23 | 45.53 | 45.11 | 45.23 | 13,839,775 | -0.20(-0.45%) |
Sep 17, 2004 | 45.50 | 45.61 | 45.08 | 45.43 | 15,376,688 | -0.08(-0.17%) |
Sep 16, 2004 | 45.20 | 45.59 | 45.13 | 45.51 | 12,160,807 | +0.48(+1.08%) |
Sep 15, 2004 | 45.16 | 45.17 | 44.80 | 45.03 | 13,511,840 | -0.27(-0.60%) |
Sep 14, 2004 | 45.37 | 45.40 | 44.93 | 45.30 | 11,525,590 | -0.09(-0.20%) |
Sep 13, 2004 | 45.20 | 45.61 | 45.17 | 45.39 | 17,071,020 | +0.24(+0.54%) |
Sep 10, 2004 | 44.86 | 45.23 | 44.53 | 45.15 | 14,762,628 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.05 | 44.35 | 44.74 | 15,165,117 | +0.37(+0.83%) |
Sep 08, 2004 | 44.48 | 44.89 | 44.12 | 44.37 | 15,007,194 | -0.24(-0.53%) |
Sep 07, 2004 | 44.39 | 44.73 | 44.23 | 44.61 | 14,412,276 | +0.56(+1.26%) |
Sep 03, 2004 | 44.33 | 44.55 | 43.83 | 44.05 | 13,808,039 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.65 | 44.54 | 12,154,762 | +0.77(+1.76%) |
Sep 01, 2004 | 43.31 | 44.11 | 43.31 | 43.77 | 25,332,370 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.47 | 42.83 | 43.01 | 31,371,466 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.59 | 43.04 | 43.08 | 12,647,672 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.77 | 43.34 | 43.58 | 10,167,001 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,928,582 | -0.18(-0.41%) |
Aug 25, 2004 | 43.22 | 43.57 | 42.88 | 43.42 | 17,957,604 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.47 | 42.93 | 43.24 | 14,565,162 | +0.12(+0.28%) |
Aug 23, 2004 | 43.46 | 43.61 | 42.96 | 43.13 | 15,882,948 | -0.16(-0.37%) |
Aug 20, 2004 | 42.53 | 43.44 | 42.45 | 43.28 | 15,018,277 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.91 | 42.38 | 42.53 | 12,744,642 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,807,312 | +0.90(+2.14%) |
Aug 17, 2004 | 42.05 | 42.26 | 41.82 | 42.00 | 13,048,650 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.06 | 41.74 | 20,848,572 | +0.70(+1.71%) |
Aug 13, 2004 | 41.12 | 41.32 | 40.76 | 41.03 | 12,151,739 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.45 | 40.89 | 41.04 | 12,597,802 | -0.60(-1.44%) |
Aug 11, 2004 | 41.41 | 41.85 | 40.94 | 41.64 | 16,471,821 | -0.06(-0.13%) |
Aug 10, 2004 | 41.10 | 41.98 | 41.07 | 41.70 | 22,887,464 | +0.64(+1.57%) |
Aug 09, 2004 | 41.25 | 41.39 | 40.93 | 41.05 | 13,075,852 | -0.13(-0.32%) |
Aug 06, 2004 | 41.57 | 41.69 | 41.04 | 41.18 | 23,496,486 | -0.88(-2.10%) |
Aug 05, 2004 | 42.87 | 42.93 | 41.98 | 42.07 | 20,009,592 | -0.79(-1.84%) |
Aug 04, 2004 | 42.63 | 43.27 | 42.36 | 42.86 | 24,401,456 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.49 | 42.87 | 42.89 | 18,051,804 | -0.62(-1.43%) |
Aug 02, 2004 | 43.36 | 43.75 | 43.01 | 43.51 | 15,905,616 | -0.16(-0.36%) |
Jul 30, 2004 | 43.36 | 43.74 | 43.28 | 43.67 | 15,579,444 | +0.24(+0.55%) |
Jul 29, 2004 | 43.20 | 43.55 | 42.98 | 43.44 | 13,906,772 | +0.51(+1.18%) |
Jul 28, 2004 | 42.89 | 43.16 | 42.24 | 42.93 | 25,715,716 | -0.04(-0.08%) |
Jul 27, 2004 | 42.39 | 43.15 | 42.36 | 42.96 | 20,568,492 | +0.79(+1.86%) |
Jul 26, 2004 | 42.83 | 42.97 | 41.97 | 42.18 | 20,943,780 | -0.56(-1.31%) |
Jul 23, 2004 | 43.15 | 43.22 | 42.64 | 42.74 | 23,906,784 | -0.62(-1.43%) |
Jul 22, 2004 | 43.30 | 43.49 | 42.57 | 43.36 | 23,540,312 | +0.07(+0.16%) |
Jul 21, 2004 | 44.77 | 44.82 | 43.28 | 43.28 | 23,095,256 | -1.40(-3.14%) |
Jul 20, 2004 | 43.94 | 44.83 | 43.85 | 44.69 | 12,507,884 | +0.87(+1.98%) |
Jul 19, 2004 | 44.01 | 44.07 | 43.53 | 43.82 | 24,245,296 | -0.06(-0.13%) |
Jul 16, 2004 | 44.69 | 44.71 | 43.83 | 43.87 | 16,491,970 | -0.50(-1.12%) |
Jul 15, 2004 | 44.43 | 44.70 | 44.28 | 44.37 | 9,412,901 | +0.10(+0.22%) |
Jul 14, 2004 | 44.18 | 44.83 | 44.10 | 44.27 | 15,846,175 | -0.26(-0.58%) |
Jul 13, 2004 | 44.60 | 44.78 | 44.47 | 44.53 | 8,611,953 | +0.06(+0.13%) |
Jul 12, 2004 | 44.55 | 44.77 | 44.13 | 44.47 | 16,595,993 | -0.26(-0.58%) |
Jul 09, 2004 | 44.59 | 44.75 | 44.41 | 44.73 | 14,407,491 | +0.29(+0.66%) |
Jul 08, 2004 | 44.97 | 45.25 | 44.30 | 44.43 | 17,112,076 | -0.82(-1.82%) |
Jul 07, 2004 | 45.25 | 45.66 | 45.14 | 45.25 | 10,961,652 | -0.06(-0.12%) |
Jul 06, 2004 | 45.84 | 45.88 | 45.16 | 45.31 | 16,446,382 | -0.83(-1.79%) |
Jul 02, 2004 | 46.09 | 46.23 | 45.78 | 46.13 | 9,517,679 | +0.14(+0.31%) |
Jul 01, 2004 | 46.78 | 46.88 | 45.99 | 45.99 | 21,092,132 | -0.85(-1.82%) |
Jun 30, 2004 | 46.63 | 46.85 | 46.47 | 46.85 | 13,758,673 | +0.26(+0.56%) |
Jun 29, 2004 | 46.11 | 46.74 | 46.11 | 46.58 | 9,827,479 | +0.39(+0.83%) |
Jun 28, 2004 | 46.33 | 46.62 | 46.09 | 46.20 | 19,534,060 | -0.10(-0.21%) |
Jun 25, 2004 | 45.55 | 46.45 | 45.55 | 46.29 | 15,988,985 | +0.42(+0.91%) |
Jun 24, 2004 | 46.02 | 46.29 | 45.81 | 45.88 | 10,455,140 | -0.17(-0.36%) |
Jun 23, 2004 | 45.25 | 46.10 | 45.24 | 46.04 | 20,626,422 | +0.68(+1.51%) |
Jun 22, 2004 | 45.04 | 45.38 | 44.63 | 45.36 | 12,582,438 | +0.35(+0.78%) |
Jun 21, 2004 | 45.21 | 45.42 | 44.98 | 45.01 | 7,737,962 | -0.18(-0.40%) |
Jun 18, 2004 | 44.89 | 45.40 | 44.86 | 45.19 | 14,445,775 | +0.15(+0.34%) |
Jun 17, 2004 | 45.07 | 45.29 | 44.73 | 45.04 | 21,594,864 | -0.12(-0.25%) |
Jun 16, 2004 | 44.99 | 45.23 | 44.83 | 45.15 | 10,909,515 | +0.09(+0.19%) |
Jun 15, 2004 | 44.58 | 45.19 | 44.55 | 45.06 | 25,191,826 | +0.81(+1.82%) |
Jun 14, 2004 | 44.83 | 44.90 | 44.16 | 44.26 | 14,140,256 | -0.89(-1.96%) |
Jun 10, 2004 | 45.24 | 45.32 | 44.90 | 45.14 | 11,410,485 | +0.18(+0.40%) |
Jun 09, 2004 | 45.68 | 45.86 | 44.96 | 44.96 | 13,004,321 | -0.83(-1.81%) |
Jun 08, 2004 | 45.70 | 45.89 | 45.59 | 45.79 | 7,868,683 | -0.04(-0.10%) |
Jun 07, 2004 | 45.22 | 45.87 | 45.10 | 45.84 | 12,510,151 | +0.81(+1.81%) |
Jun 04, 2004 | 44.92 | 45.30 | 44.72 | 45.02 | 13,881,837 | +0.56(+1.25%) |
Jun 03, 2004 | 45.28 | 45.32 | 44.47 | 44.47 | 14,891,334 | -0.87(-1.93%) |
Jun 02, 2004 | 45.58 | 45.63 | 45.15 | 45.34 | 16,189,726 | -0.15(-0.33%) |