Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.16 | 48.33 | 48.00 | 48.09 | 202,100 | -0.17(-0.35%) |
May 27, 2005 | 48.37 | 48.47 | 48.02 | 48.26 | 167,500 | -0.12(-0.25%) |
May 26, 2005 | 48.03 | 48.48 | 48.03 | 48.38 | 170,600 | +0.45(+0.94%) |
May 25, 2005 | 47.80 | 48.10 | 47.66 | 47.93 | 390,800 | -0.17(-0.35%) |
May 24, 2005 | 48.48 | 48.60 | 48.01 | 48.10 | 545,600 | -0.30(-0.62%) |
May 23, 2005 | 48.42 | 48.59 | 48.11 | 48.40 | 254,200 | -0.03(-0.06%) |
May 20, 2005 | 48.54 | 48.64 | 48.21 | 48.43 | 289,300 | -0.11(-0.23%) |
May 19, 2005 | 48.25 | 48.60 | 48.02 | 48.54 | 229,700 | +0.27(+0.56%) |
May 18, 2005 | 48.15 | 48.38 | 47.87 | 48.27 | 249,700 | +0.53(+1.11%) |
May 17, 2005 | 47.50 | 47.74 | 47.12 | 47.74 | 240,800 | +0.13(+0.27%) |
May 16, 2005 | 47.20 | 47.66 | 46.95 | 47.61 | 267,700 | +0.39(+0.83%) |
May 13, 2005 | 46.93 | 47.29 | 46.66 | 47.22 | 305,600 | +0.29(+0.62%) |
May 12, 2005 | 47.08 | 47.40 | 46.60 | 46.93 | 225,600 | -0.15(-0.32%) |
May 11, 2005 | 47.40 | 47.41 | 46.51 | 47.08 | 374,800 | -0.16(-0.34%) |
May 10, 2005 | 47.16 | 47.33 | 46.94 | 47.24 | 253,300 | -0.12(-0.25%) |
May 09, 2005 | 47.35 | 47.44 | 47.11 | 47.36 | 246,600 | +0.04(+0.08%) |
May 06, 2005 | 47.60 | 47.60 | 46.84 | 47.32 | 259,800 | -0.26(-0.55%) |
May 05, 2005 | 47.54 | 47.91 | 47.13 | 47.58 | 149,900 | +0.12(+0.25%) |
May 04, 2005 | 47.10 | 47.85 | 46.37 | 47.46 | 598,700 | -0.46(-0.96%) |
May 03, 2005 | 47.30 | 48.00 | 47.10 | 47.92 | 338,200 | +0.57(+1.20%) |
May 02, 2005 | 47.33 | 47.45 | 46.88 | 47.35 | 315,800 | -0.02(-0.04%) |
Apr 29, 2005 | 47.07 | 47.43 | 46.42 | 47.37 | 250,500 | +0.41(+0.87%) |
Apr 28, 2005 | 47.56 | 47.60 | 46.81 | 46.96 | 240,100 | -0.75(-1.57%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.17 | 47.71 | 190,000 | -0.26(-0.54%) |
Apr 26, 2005 | 48.29 | 48.38 | 47.85 | 47.97 | 204,000 | -0.20(-0.42%) |
Apr 25, 2005 | 47.70 | 48.20 | 47.53 | 48.17 | 377,800 | +0.47(+0.99%) |
Apr 22, 2005 | 47.45 | 48.27 | 47.45 | 47.70 | 466,700 | +0.50(+1.06%) |
Apr 21, 2005 | 46.75 | 47.33 | 46.75 | 47.20 | 480,800 | +0.60(+1.29%) |
Apr 20, 2005 | 46.50 | 46.98 | 46.09 | 46.60 | 647,200 | +0.60(+1.30%) |
Apr 19, 2005 | 45.40 | 46.11 | 45.40 | 46.00 | 737,000 | +0.11(+0.24%) |
Apr 18, 2005 | 47.65 | 47.65 | 45.39 | 45.89 | 877,100 | -1.42(-3.00%) |
Apr 15, 2005 | 47.75 | 48.01 | 47.14 | 47.31 | 342,700 | -0.48(-1.00%) |
Apr 14, 2005 | 48.20 | 48.40 | 47.77 | 47.79 | 528,300 | -0.61(-1.26%) |
Apr 13, 2005 | 48.90 | 48.97 | 48.05 | 48.40 | 408,700 | -0.55(-1.12%) |
Apr 12, 2005 | 48.89 | 49.27 | 48.23 | 48.95 | 405,400 | +0.06(+0.12%) |
Apr 11, 2005 | 49.00 | 49.33 | 48.72 | 48.89 | 204,300 | -0.21(-0.43%) |
Apr 08, 2005 | 49.52 | 49.52 | 49.08 | 49.10 | 297,900 | -0.42(-0.85%) |
Apr 07, 2005 | 49.07 | 49.52 | 49.07 | 49.52 | 426,600 | +0.46(+0.94%) |
Apr 06, 2005 | 47.65 | 49.08 | 47.60 | 49.06 | 693,600 | +1.41(+2.96%) |
Apr 05, 2005 | 47.20 | 48.00 | 47.20 | 47.65 | 410,500 | +0.55(+1.17%) |
Apr 04, 2005 | 46.50 | 47.24 | 46.17 | 47.10 | 557,600 | +0.52(+1.12%) |
Apr 01, 2005 | 47.00 | 47.40 | 45.98 | 46.58 | 433,700 | -0.46(-0.98%) |
Mar 31, 2005 | 46.50 | 47.60 | 45.75 | 47.04 | 633,900 | +1.54(+3.38%) |
Mar 30, 2005 | 46.41 | 46.41 | 45.16 | 45.50 | 1,034,900 | -0.91(-1.96%) |
Mar 29, 2005 | 47.22 | 47.26 | 46.39 | 46.41 | 640,200 | -0.85(-1.80%) |
Mar 28, 2005 | 48.20 | 48.30 | 46.99 | 47.26 | 621,100 | -0.54(-1.13%) |
Mar 24, 2005 | 47.66 | 47.95 | 47.41 | 47.80 | 481,300 | +0.15(+0.31%) |
Mar 23, 2005 | 48.35 | 48.46 | 47.50 | 47.65 | 489,700 | -0.67(-1.39%) |
Mar 22, 2005 | 48.10 | 48.76 | 48.10 | 48.32 | 386,000 | +0.22(+0.46%) |
Mar 21, 2005 | 48.30 | 48.49 | 47.95 | 48.10 | 1,020,400 | -0.17(-0.35%) |
Mar 18, 2005 | 48.00 | 48.36 | 47.74 | 48.27 | 796,800 | +0.77(+1.62%) |
Mar 17, 2005 | 47.40 | 47.66 | 46.88 | 47.50 | 652,000 | +0.35(+0.74%) |
Mar 16, 2005 | 47.51 | 47.68 | 46.93 | 47.15 | 503,300 | -0.36(-0.76%) |
Mar 15, 2005 | 47.90 | 48.00 | 47.50 | 47.51 | 695,600 | -0.16(-0.34%) |
Mar 14, 2005 | 47.15 | 47.77 | 47.03 | 47.67 | 508,300 | +0.90(+1.92%) |
Mar 11, 2005 | 46.00 | 46.98 | 46.00 | 46.77 | 664,400 | +0.94(+2.05%) |
Mar 10, 2005 | 45.65 | 45.86 | 45.06 | 45.83 | 676,800 | +0.36(+0.79%) |
Mar 09, 2005 | 46.00 | 46.06 | 45.25 | 45.47 | 355,700 | -0.53(-1.15%) |
Mar 08, 2005 | 46.05 | 46.25 | 45.85 | 46.00 | 754,400 | -0.10(-0.22%) |
Mar 07, 2005 | 46.35 | 46.61 | 46.02 | 46.10 | 530,500 | -0.25(-0.54%) |
Mar 04, 2005 | 46.29 | 46.36 | 45.90 | 46.35 | 502,100 | +0.15(+0.32%) |
Mar 03, 2005 | 46.40 | 46.73 | 46.03 | 46.20 | 505,100 | +0.00(+0.00%) |
Mar 02, 2005 | 46.20 | 46.65 | 46.10 | 46.20 | 460,700 | +0.05(+0.11%) |
Mar 01, 2005 | 46.25 | 46.43 | 45.94 | 46.15 | 451,100 | +0.05(+0.11%) |
Feb 28, 2005 | 46.20 | 46.47 | 45.70 | 46.10 | 451,700 | -0.20(-0.43%) |
Feb 25, 2005 | 47.00 | 47.24 | 46.09 | 46.30 | 937,800 | -0.65(-1.38%) |
Feb 24, 2005 | 46.60 | 47.01 | 46.19 | 46.95 | 433,700 | +0.25(+0.54%) |
Feb 23, 2005 | 46.80 | 46.95 | 46.49 | 46.70 | 409,500 | +0.18(+0.39%) |
Feb 22, 2005 | 48.00 | 48.08 | 46.50 | 46.52 | 581,400 | -1.46(-3.04%) |
Feb 18, 2005 | 47.93 | 48.17 | 47.74 | 47.98 | 776,200 | +0.23(+0.48%) |
Feb 17, 2005 | 49.70 | 49.91 | 47.50 | 47.75 | 2,554,200 | -2.12(-4.25%) |
Feb 16, 2005 | 50.50 | 50.96 | 49.78 | 49.87 | 891,900 | -1.13(-2.22%) |
Feb 15, 2005 | 47.10 | 51.64 | 47.10 | 51.00 | 4,908,900 | +4.06(+8.65%) |
Feb 14, 2005 | 47.69 | 47.78 | 46.62 | 46.94 | 749,900 | -0.76(-1.59%) |
Feb 11, 2005 | 47.15 | 47.95 | 47.10 | 47.70 | 300,200 | +0.41(+0.87%) |
Feb 10, 2005 | 47.52 | 47.52 | 46.87 | 47.29 | 235,000 | -0.31(-0.65%) |
Feb 09, 2005 | 48.23 | 48.30 | 47.45 | 47.60 | 343,600 | -0.72(-1.49%) |
Feb 08, 2005 | 47.69 | 48.39 | 47.43 | 48.32 | 518,400 | +0.63(+1.32%) |
Feb 07, 2005 | 47.71 | 47.96 | 47.58 | 47.69 | 270,600 | +0.03(+0.06%) |
Feb 04, 2005 | 47.01 | 47.66 | 46.55 | 47.66 | 325,800 | +0.66(+1.40%) |
Feb 03, 2005 | 47.15 | 47.23 | 46.55 | 47.00 | 496,900 | -0.12(-0.25%) |
Feb 02, 2005 | 47.95 | 47.95 | 47.11 | 47.12 | 598,400 | -0.63(-1.32%) |
Feb 01, 2005 | 47.35 | 48.00 | 47.24 | 47.75 | 474,100 | +0.37(+0.78%) |
Jan 31, 2005 | 46.95 | 47.47 | 46.71 | 47.38 | 627,400 | +0.49(+1.04%) |
Jan 28, 2005 | 47.02 | 47.20 | 46.71 | 46.89 | 649,400 | -0.13(-0.28%) |
Jan 27, 2005 | 45.87 | 47.49 | 45.76 | 47.02 | 1,374,000 | +1.16(+2.53%) |
Jan 26, 2005 | 45.05 | 45.90 | 44.94 | 45.86 | 631,200 | +0.87(+1.93%) |
Jan 25, 2005 | 44.70 | 45.12 | 44.70 | 44.99 | 610,100 | +0.39(+0.87%) |
Jan 24, 2005 | 44.57 | 45.05 | 44.46 | 44.60 | 449,600 | +0.04(+0.09%) |
Jan 21, 2005 | 45.40 | 45.44 | 44.51 | 44.56 | 394,300 | -0.90(-1.98%) |
Jan 20, 2005 | 45.57 | 45.72 | 45.40 | 45.46 | 284,700 | -0.10(-0.22%) |
Jan 19, 2005 | 45.85 | 45.85 | 45.44 | 45.56 | 505,900 | -0.22(-0.48%) |
Jan 18, 2005 | 45.45 | 45.83 | 45.43 | 45.78 | 693,800 | +0.50(+1.10%) |
Jan 14, 2005 | 44.40 | 45.73 | 44.40 | 45.28 | 735,900 | +0.86(+1.94%) |
Jan 13, 2005 | 44.82 | 44.82 | 44.35 | 44.42 | 372,000 | -0.29(-0.65%) |
Jan 12, 2005 | 44.41 | 44.93 | 44.30 | 44.71 | 558,600 | +0.31(+0.70%) |
Jan 11, 2005 | 44.65 | 44.90 | 44.36 | 44.40 | 742,200 | -0.57(-1.27%) |
Jan 10, 2005 | 44.50 | 45.33 | 44.42 | 44.97 | 537,200 | +0.57(+1.28%) |
Jan 07, 2005 | 44.86 | 44.94 | 44.26 | 44.40 | 359,100 | -0.46(-1.03%) |
Jan 06, 2005 | 44.00 | 44.93 | 43.99 | 44.86 | 446,100 | +0.80(+1.82%) |
Jan 05, 2005 | 44.36 | 44.40 | 44.01 | 44.06 | 533,700 | -0.30(-0.68%) |
Jan 04, 2005 | 45.13 | 45.18 | 44.35 | 44.36 | 764,300 | -0.99(-2.18%) |
Jan 03, 2005 | 45.90 | 46.11 | 45.30 | 45.35 | 462,700 | -0.66(-1.43%) |
Dec 31, 2004 | 46.45 | 46.45 | 46.00 | 46.01 | 173,200 | -0.44(-0.95%) |
Dec 30, 2004 | 46.30 | 46.57 | 46.00 | 46.45 | 448,300 | +0.14(+0.30%) |
Dec 29, 2004 | 46.40 | 46.66 | 46.22 | 46.31 | 224,300 | +0.11(+0.24%) |
Dec 28, 2004 | 45.72 | 46.25 | 45.72 | 46.20 | 466,600 | +0.42(+0.92%) |
Dec 27, 2004 | 46.20 | 46.20 | 45.59 | 45.78 | 376,200 | -0.77(-1.65%) |
Dec 23, 2004 | 47.30 | 47.34 | 46.54 | 46.55 | 400,400 | -0.59(-1.25%) |
Dec 22, 2004 | 46.80 | 47.39 | 46.50 | 47.14 | 443,300 | +0.42(+0.90%) |
Dec 21, 2004 | 46.67 | 46.96 | 46.48 | 46.72 | 468,500 | -0.15(-0.32%) |
Dec 20, 2004 | 46.70 | 47.00 | 46.41 | 46.87 | 745,400 | +0.33(+0.71%) |
Dec 17, 2004 | 46.60 | 47.25 | 46.25 | 46.54 | 1,083,500 | +0.44(+0.95%) |
Dec 16, 2004 | 44.32 | 46.12 | 44.32 | 46.10 | 1,393,800 | +1.79(+4.04%) |
Dec 15, 2004 | 45.90 | 46.00 | 44.31 | 44.31 | 1,959,800 | -2.44(-5.22%) |
Dec 14, 2004 | 47.05 | 47.20 | 46.36 | 46.75 | 917,600 | -0.30(-0.64%) |
Dec 13, 2004 | 47.76 | 47.76 | 47.04 | 47.05 | 675,300 | -0.71(-1.49%) |
Dec 10, 2004 | 47.95 | 48.42 | 47.72 | 47.76 | 481,900 | -0.69(-1.42%) |
Dec 09, 2004 | 47.99 | 48.46 | 47.80 | 48.45 | 499,700 | +0.45(+0.94%) |
Dec 08, 2004 | 47.70 | 48.20 | 47.67 | 48.00 | 378,900 | +0.29(+0.61%) |
Dec 07, 2004 | 48.00 | 48.10 | 47.60 | 47.71 | 555,200 | -0.20(-0.42%) |
Dec 06, 2004 | 47.81 | 48.18 | 47.41 | 47.91 | 357,000 | +0.10(+0.21%) |
Dec 03, 2004 | 47.75 | 48.09 | 47.62 | 47.81 | 266,100 | -0.16(-0.33%) |
Dec 02, 2004 | 47.30 | 47.98 | 47.30 | 47.97 | 362,400 | +0.57(+1.20%) |
Dec 01, 2004 | 46.50 | 47.48 | 46.00 | 47.40 | 474,200 | +0.65(+1.39%) |
Nov 30, 2004 | 46.95 | 47.10 | 46.75 | 46.75 | 283,900 | -0.30(-0.64%) |
Nov 29, 2004 | 47.35 | 47.38 | 46.70 | 47.05 | 435,900 | -0.33(-0.70%) |
Nov 26, 2004 | 47.30 | 47.64 | 47.21 | 47.38 | 151,100 | -0.07(-0.15%) |
Nov 24, 2004 | 47.35 | 47.71 | 47.29 | 47.45 | 275,400 | +0.20(+0.42%) |
Nov 23, 2004 | 46.28 | 47.45 | 46.27 | 47.25 | 691,200 | +0.56(+1.20%) |
Nov 22, 2004 | 46.14 | 47.07 | 45.93 | 46.69 | 661,100 | +0.63(+1.37%) |
Nov 19, 2004 | 46.00 | 46.30 | 45.31 | 46.06 | 786,100 | +0.06(+0.13%) |
Nov 18, 2004 | 45.13 | 46.37 | 44.95 | 46.00 | 1,516,400 | +0.87(+1.93%) |
Nov 17, 2004 | 44.90 | 45.64 | 44.90 | 45.13 | 717,800 | +0.34(+0.76%) |
Nov 16, 2004 | 44.96 | 45.17 | 44.74 | 44.79 | 690,800 | -0.12(-0.27%) |
Nov 15, 2004 | 44.75 | 45.40 | 44.75 | 44.91 | 880,800 | -0.09(-0.20%) |
Nov 12, 2004 | 44.95 | 45.14 | 44.35 | 45.00 | 769,700 | +0.00(+0.00%) |
Nov 11, 2004 | 45.81 | 45.86 | 44.95 | 45.00 | 908,600 | -0.86(-1.88%) |
Nov 10, 2004 | 46.83 | 46.99 | 45.84 | 45.86 | 977,300 | -1.03(-2.20%) |
Nov 09, 2004 | 46.80 | 47.32 | 46.50 | 46.89 | 744,800 | +0.26(+0.56%) |
Nov 08, 2004 | 47.05 | 47.11 | 46.59 | 46.63 | 476,100 | -0.37(-0.79%) |
Nov 05, 2004 | 46.60 | 47.04 | 46.56 | 47.00 | 662,000 | +0.50(+1.08%) |
Nov 04, 2004 | 46.40 | 46.75 | 45.81 | 46.50 | 547,400 | +0.25(+0.54%) |
Nov 03, 2004 | 46.00 | 46.73 | 46.00 | 46.25 | 788,300 | +0.29(+0.63%) |
Nov 02, 2004 | 46.40 | 47.06 | 45.78 | 45.96 | 864,600 | -0.84(-1.79%) |
Nov 01, 2004 | 46.92 | 47.00 | 46.17 | 46.80 | 889,100 | +0.01(+0.02%) |
Oct 29, 2004 | 48.15 | 48.58 | 46.66 | 46.79 | 1,175,300 | -0.82(-1.72%) |
Oct 28, 2004 | 47.90 | 48.23 | 47.60 | 47.61 | 418,600 | -0.29(-0.61%) |
Oct 27, 2004 | 46.99 | 48.13 | 46.83 | 47.90 | 723,300 | +0.92(+1.96%) |
Oct 26, 2004 | 47.15 | 47.70 | 46.89 | 46.98 | 665,200 | -0.06(-0.13%) |
Oct 25, 2004 | 46.80 | 47.38 | 46.64 | 47.04 | 647,700 | -0.11(-0.23%) |
Oct 22, 2004 | 48.10 | 48.12 | 46.89 | 47.15 | 693,400 | -1.15(-2.38%) |
Oct 21, 2004 | 48.79 | 48.87 | 47.70 | 48.30 | 838,400 | -0.49(-1.00%) |
Oct 20, 2004 | 48.65 | 48.99 | 47.88 | 48.79 | 2,151,600 | +0.08(+0.16%) |
Oct 19, 2004 | 48.25 | 49.05 | 47.91 | 48.71 | 800,600 | +0.91(+1.90%) |
Oct 18, 2004 | 46.60 | 48.49 | 46.25 | 47.80 | 828,100 | +0.35(+0.74%) |
Oct 15, 2004 | 46.48 | 47.60 | 46.33 | 47.45 | 498,700 | +1.10(+2.37%) |
Oct 14, 2004 | 46.20 | 47.00 | 46.17 | 46.35 | 364,400 | +0.10(+0.22%) |
Oct 13, 2004 | 46.60 | 46.67 | 45.90 | 46.25 | 438,800 | -0.18(-0.39%) |
Oct 12, 2004 | 46.59 | 46.78 | 46.17 | 46.43 | 470,700 | -0.15(-0.32%) |
Oct 11, 2004 | 46.05 | 47.13 | 45.89 | 46.58 | 837,100 | +1.14(+2.51%) |
Oct 08, 2004 | 45.30 | 45.73 | 45.22 | 45.44 | 585,500 | +0.08(+0.18%) |
Oct 07, 2004 | 46.11 | 46.11 | 45.28 | 45.36 | 370,500 | -1.00(-2.16%) |
Oct 06, 2004 | 46.10 | 46.36 | 46.00 | 46.36 | 259,300 | +0.20(+0.43%) |
Oct 05, 2004 | 46.30 | 46.30 | 45.91 | 46.16 | 497,900 | -0.22(-0.47%) |
Oct 04, 2004 | 46.69 | 46.71 | 46.35 | 46.38 | 756,900 | -0.26(-0.56%) |
Oct 01, 2004 | 45.95 | 46.66 | 45.89 | 46.64 | 379,700 | +0.84(+1.83%) |
Sep 30, 2004 | 45.70 | 45.88 | 44.90 | 45.80 | 788,500 | +0.02(+0.04%) |
Sep 29, 2004 | 46.10 | 46.10 | 45.67 | 45.78 | 333,100 | -0.17(-0.37%) |
Sep 28, 2004 | 45.75 | 46.09 | 45.27 | 45.95 | 520,300 | +0.25(+0.55%) |
Sep 27, 2004 | 45.85 | 45.86 | 45.47 | 45.70 | 511,900 | -0.31(-0.67%) |
Sep 24, 2004 | 46.23 | 46.23 | 45.86 | 46.01 | 234,400 | -0.28(-0.60%) |
Sep 23, 2004 | 46.60 | 46.81 | 46.26 | 46.29 | 365,400 | -0.24(-0.52%) |
Sep 22, 2004 | 47.10 | 47.10 | 46.23 | 46.53 | 490,400 | -0.72(-1.52%) |
Sep 21, 2004 | 46.84 | 47.39 | 46.52 | 47.25 | 874,800 | +0.42(+0.90%) |
Sep 20, 2004 | 46.63 | 46.99 | 46.45 | 46.83 | 765,000 | +0.42(+0.90%) |
Sep 17, 2004 | 46.00 | 46.50 | 46.00 | 46.41 | 522,900 | +0.41(+0.89%) |
Sep 16, 2004 | 45.16 | 46.30 | 45.16 | 46.00 | 610,800 | +0.84(+1.86%) |
Sep 15, 2004 | 44.40 | 45.21 | 44.36 | 45.16 | 553,900 | +0.81(+1.83%) |
Sep 14, 2004 | 44.20 | 44.45 | 44.15 | 44.35 | 241,000 | +0.08(+0.18%) |
Sep 13, 2004 | 44.25 | 44.35 | 44.11 | 44.27 | 326,900 | +0.12(+0.27%) |
Sep 10, 2004 | 43.97 | 44.37 | 43.76 | 44.15 | 505,300 | +0.15(+0.34%) |
Sep 09, 2004 | 44.44 | 44.47 | 43.85 | 44.00 | 383,800 | -0.44(-0.99%) |
Sep 08, 2004 | 44.39 | 44.72 | 44.24 | 44.44 | 347,800 | -0.01(-0.02%) |
Sep 07, 2004 | 44.10 | 44.48 | 44.10 | 44.45 | 229,000 | +0.45(+1.02%) |
Sep 03, 2004 | 44.30 | 44.40 | 43.80 | 44.00 | 185,900 | -0.38(-0.86%) |
Sep 02, 2004 | 44.00 | 44.70 | 43.90 | 44.38 | 279,800 | +0.31(+0.70%) |
Sep 01, 2004 | 43.58 | 44.30 | 43.51 | 44.07 | 363,500 | +0.52(+1.19%) |
Aug 31, 2004 | 43.40 | 43.74 | 43.26 | 43.55 | 340,600 | +0.22(+0.51%) |
Aug 30, 2004 | 44.14 | 44.18 | 43.26 | 43.33 | 205,100 | -0.81(-1.84%) |
Aug 27, 2004 | 43.38 | 44.28 | 43.33 | 44.14 | 377,500 | +0.88(+2.03%) |
Aug 26, 2004 | 43.43 | 43.46 | 43.20 | 43.26 | 220,700 | -0.23(-0.53%) |
Aug 25, 2004 | 43.49 | 43.58 | 43.20 | 43.49 | 227,600 | -0.04(-0.09%) |
Aug 24, 2004 | 43.45 | 43.57 | 43.25 | 43.53 | 304,700 | +0.22(+0.51%) |
Aug 23, 2004 | 43.45 | 43.59 | 43.10 | 43.31 | 317,200 | -0.09(-0.21%) |
Aug 20, 2004 | 42.90 | 43.51 | 42.85 | 43.40 | 261,900 | +0.38(+0.88%) |
Aug 19, 2004 | 42.80 | 43.19 | 42.54 | 43.02 | 467,300 | +0.25(+0.58%) |
Aug 18, 2004 | 42.58 | 42.93 | 42.45 | 42.77 | 542,200 | +0.21(+0.49%) |
Aug 17, 2004 | 42.40 | 42.81 | 42.27 | 42.56 | 508,100 | +0.28(+0.66%) |
Aug 16, 2004 | 41.75 | 42.35 | 41.75 | 42.28 | 539,000 | +0.52(+1.25%) |
Aug 13, 2004 | 42.04 | 42.23 | 41.57 | 41.76 | 216,100 | -0.15(-0.36%) |
Aug 12, 2004 | 42.65 | 42.71 | 41.89 | 41.91 | 379,900 | -0.86(-2.01%) |
Aug 11, 2004 | 42.35 | 42.94 | 42.01 | 42.77 | 445,400 | +0.40(+0.94%) |
Aug 10, 2004 | 41.95 | 42.42 | 41.88 | 42.37 | 574,200 | +0.56(+1.34%) |
Aug 09, 2004 | 42.42 | 42.49 | 41.67 | 41.81 | 482,100 | -0.47(-1.11%) |
Aug 06, 2004 | 43.12 | 43.12 | 42.07 | 42.28 | 834,700 | -0.85(-1.97%) |
Aug 05, 2004 | 44.15 | 44.15 | 43.06 | 43.13 | 615,000 | -0.85(-1.93%) |
Aug 04, 2004 | 44.45 | 44.51 | 43.78 | 43.98 | 542,400 | -0.52(-1.17%) |
Aug 03, 2004 | 45.40 | 45.44 | 44.46 | 44.50 | 501,200 | -1.00(-2.20%) |
Aug 02, 2004 | 44.90 | 45.50 | 44.44 | 45.50 | 591,700 | +0.43(+0.95%) |
Jul 30, 2004 | 45.15 | 45.20 | 44.67 | 45.07 | 532,400 | -0.04(-0.09%) |
Jul 29, 2004 | 43.80 | 45.90 | 43.78 | 45.11 | 1,992,500 | +2.36(+5.52%) |
Jul 28, 2004 | 43.28 | 43.28 | 42.50 | 42.75 | 628,500 | -0.52(-1.20%) |
Jul 27, 2004 | 42.79 | 43.33 | 42.63 | 43.27 | 602,100 | +0.63(+1.48%) |
Jul 26, 2004 | 42.62 | 42.96 | 42.60 | 42.64 | 569,700 | +0.02(+0.05%) |
Jul 23, 2004 | 43.00 | 43.10 | 42.61 | 42.62 | 258,400 | -0.37(-0.86%) |
Jul 22, 2004 | 43.21 | 43.28 | 42.92 | 42.99 | 760,400 | -0.30(-0.69%) |
Jul 21, 2004 | 44.11 | 44.20 | 43.24 | 43.29 | 1,144,700 | -0.57(-1.30%) |
Jul 20, 2004 | 43.53 | 43.88 | 43.30 | 43.86 | 430,300 | +0.33(+0.76%) |
Jul 19, 2004 | 44.04 | 44.04 | 43.33 | 43.53 | 463,400 | -0.51(-1.16%) |
Jul 16, 2004 | 44.43 | 44.43 | 44.00 | 44.04 | 691,500 | -0.38(-0.86%) |
Jul 15, 2004 | 44.84 | 44.84 | 44.23 | 44.42 | 534,800 | -0.28(-0.63%) |
Jul 14, 2004 | 44.18 | 45.14 | 44.17 | 44.70 | 1,328,900 | +0.41(+0.93%) |
Jul 13, 2004 | 43.85 | 44.30 | 43.75 | 44.29 | 844,900 | +0.57(+1.30%) |
Jul 12, 2004 | 43.31 | 43.75 | 43.00 | 43.72 | 1,077,800 | +0.65(+1.51%) |
Jul 09, 2004 | 43.55 | 43.73 | 42.78 | 43.07 | 1,122,600 | -0.48(-1.10%) |
Jul 08, 2004 | 44.35 | 44.36 | 43.50 | 43.55 | 652,300 | -0.64(-1.45%) |
Jul 07, 2004 | 44.43 | 44.53 | 43.94 | 44.19 | 1,754,100 | -0.29(-0.65%) |
Jul 06, 2004 | 43.74 | 44.63 | 43.67 | 44.48 | 1,308,400 | +0.75(+1.72%) |
Jul 02, 2004 | 43.48 | 44.15 | 42.37 | 43.73 | 1,752,900 | +0.51(+1.18%) |
Jul 01, 2004 | 48.10 | 48.15 | 42.70 | 43.22 | 5,040,000 | -5.65(-11.56%) |
Jun 30, 2004 | 47.80 | 48.97 | 47.80 | 48.87 | 533,200 | +1.25(+2.62%) |
Jun 29, 2004 | 46.65 | 47.70 | 46.62 | 47.62 | 556,000 | +1.13(+2.43%) |
Jun 28, 2004 | 47.29 | 47.29 | 46.41 | 46.49 | 205,000 | -0.76(-1.61%) |
Jun 25, 2004 | 46.65 | 47.28 | 46.65 | 47.25 | 222,000 | +0.71(+1.53%) |
Jun 24, 2004 | 46.33 | 46.90 | 46.25 | 46.54 | 230,600 | +0.25(+0.54%) |
Jun 23, 2004 | 45.40 | 46.29 | 45.40 | 46.29 | 173,800 | +1.01(+2.23%) |
Jun 22, 2004 | 44.99 | 45.33 | 44.78 | 45.28 | 244,000 | +0.54(+1.21%) |
Jun 21, 2004 | 45.17 | 45.26 | 44.73 | 44.74 | 311,600 | -0.42(-0.93%) |
Jun 18, 2004 | 45.40 | 45.58 | 45.11 | 45.16 | 157,200 | -0.36(-0.79%) |
Jun 17, 2004 | 46.15 | 46.18 | 45.33 | 45.52 | 208,000 | -0.67(-1.45%) |
Jun 16, 2004 | 45.65 | 46.29 | 45.55 | 46.19 | 254,100 | +0.79(+1.74%) |
Jun 15, 2004 | 45.41 | 45.54 | 45.08 | 45.40 | 153,400 | +0.00(+0.00%) |
Jun 14, 2004 | 45.55 | 45.66 | 45.06 | 45.40 | 237,600 | -0.12(-0.26%) |
Jun 10, 2004 | 45.14 | 45.54 | 44.81 | 45.52 | 556,800 | +0.28(+0.62%) |
Jun 09, 2004 | 45.34 | 45.45 | 45.00 | 45.24 | 311,700 | -0.09(-0.20%) |
Jun 08, 2004 | 45.10 | 45.50 | 45.05 | 45.33 | 224,700 | +0.08(+0.18%) |
Jun 07, 2004 | 44.72 | 45.30 | 44.68 | 45.25 | 271,300 | +0.33(+0.73%) |
Jun 04, 2004 | 44.85 | 45.08 | 44.62 | 44.92 | 106,700 | +0.27(+0.60%) |
Jun 03, 2004 | 45.53 | 45.87 | 44.65 | 44.65 | 130,900 | -0.81(-1.78%) |
Jun 02, 2004 | 45.78 | 45.99 | 45.46 | 45.46 | 178,700 | -0.17(-0.37%) |