Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 50.26 | 52.09 | 50.10 | 51.43 | 22,133,698 | +3.37(+7.02%) |
Jun 29, 2005 | 48.66 | 48.80 | 47.85 | 48.06 | 4,126,856 | -0.61(-1.25%) |
Jun 28, 2005 | 48.39 | 48.66 | 47.74 | 48.66 | 5,052,505 | +0.54(+1.12%) |
Jun 27, 2005 | 47.03 | 48.16 | 46.52 | 48.13 | 8,765,624 | +0.91(+1.93%) |
Jun 24, 2005 | 48.00 | 48.24 | 47.14 | 47.21 | 5,687,742 | -0.99(-2.05%) |
Jun 23, 2005 | 49.20 | 49.24 | 48.15 | 48.20 | 3,714,017 | -0.99(-2.01%) |
Jun 22, 2005 | 48.62 | 49.38 | 48.47 | 49.19 | 4,489,262 | +0.27(+0.56%) |
Jun 21, 2005 | 49.40 | 49.41 | 48.85 | 48.92 | 5,185,841 | -0.69(-1.40%) |
Jun 20, 2005 | 49.79 | 49.95 | 49.54 | 49.61 | 3,839,011 | -0.74(-1.47%) |
Jun 17, 2005 | 49.99 | 50.48 | 49.64 | 50.35 | 5,815,431 | +0.72(+1.46%) |
Jun 16, 2005 | 50.07 | 50.07 | 49.60 | 49.63 | 3,626,238 | -0.56(-1.12%) |
Jun 15, 2005 | 49.40 | 50.19 | 49.26 | 50.19 | 5,062,387 | +1.15(+2.35%) |
Jun 14, 2005 | 50.40 | 50.49 | 48.98 | 49.04 | 7,884,506 | -1.32(-2.63%) |
Jun 13, 2005 | 50.69 | 50.92 | 49.81 | 50.36 | 7,029,182 | -0.02(-0.03%) |
Jun 10, 2005 | 50.69 | 50.70 | 49.96 | 50.38 | 4,096,699 | -0.36(-0.71%) |
Jun 09, 2005 | 50.25 | 50.80 | 49.90 | 50.74 | 4,442,036 | +0.50(+0.99%) |
Jun 08, 2005 | 50.70 | 51.00 | 50.06 | 50.24 | 5,378,337 | -0.63(-1.24%) |
Jun 07, 2005 | 51.10 | 51.50 | 50.87 | 50.87 | 7,712,799 | -0.21(-0.41%) |
Jun 06, 2005 | 50.56 | 51.24 | 50.37 | 51.08 | 5,203,807 | +0.69(+1.38%) |
Jun 03, 2005 | 50.00 | 50.64 | 49.95 | 50.39 | 5,809,399 | +0.22(+0.43%) |
Jun 02, 2005 | 49.72 | 50.26 | 49.49 | 50.17 | 3,423,091 | +0.45(+0.91%) |
Jun 01, 2005 | 49.83 | 49.91 | 49.36 | 49.72 | 4,637,612 | -0.08(-0.16%) |
May 31, 2005 | 49.10 | 50.03 | 49.02 | 49.79 | 5,442,759 | +0.69(+1.40%) |
May 27, 2005 | 49.09 | 49.40 | 48.95 | 49.11 | 3,325,688 | +0.02(+0.05%) |
May 26, 2005 | 48.35 | 49.09 | 48.27 | 49.08 | 3,848,507 | +1.20(+2.51%) |
May 25, 2005 | 48.10 | 48.16 | 47.63 | 47.88 | 3,980,174 | -0.62(-1.29%) |
May 24, 2005 | 47.85 | 48.77 | 47.70 | 48.51 | 4,692,794 | +0.48(+0.99%) |
May 23, 2005 | 48.27 | 48.41 | 47.95 | 48.03 | 4,103,628 | -0.20(-0.42%) |
May 20, 2005 | 48.12 | 48.50 | 47.93 | 48.23 | 4,769,921 | +0.43(+0.90%) |
May 19, 2005 | 48.35 | 48.52 | 47.52 | 47.81 | 4,532,253 | -0.26(-0.55%) |
May 18, 2005 | 47.67 | 48.71 | 47.67 | 48.07 | 5,906,802 | +0.61(+1.28%) |
May 17, 2005 | 47.14 | 47.51 | 46.93 | 47.46 | 4,414,959 | +0.39(+0.83%) |
May 16, 2005 | 46.52 | 47.14 | 46.39 | 47.07 | 2,880,124 | +0.71(+1.53%) |
May 13, 2005 | 47.45 | 47.45 | 45.68 | 46.36 | 5,364,862 | -0.77(-1.64%) |
May 12, 2005 | 47.17 | 47.73 | 46.96 | 47.14 | 6,881,730 | +0.07(+0.15%) |
May 11, 2005 | 47.57 | 47.83 | 46.37 | 47.07 | 7,174,837 | -0.50(-1.05%) |
May 10, 2005 | 47.19 | 48.70 | 47.14 | 47.56 | 11,723,517 | +0.37(+0.79%) |
May 09, 2005 | 47.34 | 47.50 | 46.88 | 47.19 | 4,968,064 | -0.35(-0.74%) |
May 06, 2005 | 46.89 | 47.73 | 46.86 | 47.54 | 4,208,218 | +0.99(+2.13%) |
May 05, 2005 | 46.83 | 47.05 | 46.43 | 46.55 | 4,034,715 | -0.42(-0.90%) |
May 04, 2005 | 46.56 | 47.13 | 46.47 | 46.97 | 4,218,869 | +0.32(+0.68%) |
May 03, 2005 | 46.48 | 47.07 | 46.15 | 46.65 | 5,735,609 | +0.38(+0.83%) |
May 02, 2005 | 46.38 | 46.66 | 45.90 | 46.27 | 5,475,611 | -0.11(-0.24%) |
Apr 29, 2005 | 46.00 | 46.44 | 45.40 | 46.38 | 4,746,437 | +0.62(+1.36%) |
Apr 28, 2005 | 46.75 | 46.75 | 45.67 | 45.76 | 6,132,664 | -0.73(-1.58%) |
Apr 27, 2005 | 45.58 | 46.83 | 45.39 | 46.49 | 9,506,734 | +0.51(+1.12%) |
Apr 26, 2005 | 46.64 | 46.75 | 45.31 | 45.98 | 6,510,598 | -0.45(-0.97%) |
Apr 25, 2005 | 45.82 | 46.57 | 45.82 | 46.43 | 4,481,691 | +1.32(+2.94%) |
Apr 22, 2005 | 45.62 | 45.85 | 44.60 | 45.10 | 3,914,982 | -0.94(-2.03%) |
Apr 21, 2005 | 45.08 | 46.04 | 44.98 | 46.04 | 4,305,364 | +1.44(+3.23%) |
Apr 20, 2005 | 45.27 | 45.48 | 44.60 | 44.60 | 5,057,382 | -0.67(-1.48%) |
Apr 19, 2005 | 44.36 | 45.48 | 44.12 | 45.27 | 4,581,403 | +0.91(+2.06%) |
Apr 18, 2005 | 44.14 | 44.67 | 43.81 | 44.35 | 4,488,620 | -0.06(-0.14%) |
Apr 15, 2005 | 45.23 | 45.58 | 44.42 | 44.42 | 4,285,730 | -0.90(-1.99%) |
Apr 14, 2005 | 46.01 | 46.22 | 45.30 | 45.32 | 4,786,733 | -0.40(-0.87%) |
Apr 13, 2005 | 45.70 | 46.01 | 45.55 | 45.72 | 4,909,673 | +0.17(+0.38%) |
Apr 12, 2005 | 46.29 | 46.40 | 45.00 | 45.55 | 8,710,442 | -0.74(-1.60%) |
Apr 11, 2005 | 45.78 | 46.61 | 45.78 | 46.29 | 5,478,820 | +0.62(+1.37%) |
Apr 08, 2005 | 45.98 | 45.98 | 45.52 | 45.66 | 3,243,428 | -0.32(-0.69%) |
Apr 07, 2005 | 45.55 | 46.08 | 45.43 | 45.98 | 4,481,177 | +0.45(+0.99%) |
Apr 06, 2005 | 45.76 | 45.80 | 45.47 | 45.53 | 3,330,950 | +0.08(+0.17%) |
Apr 05, 2005 | 45.45 | 46.33 | 45.23 | 45.45 | 5,665,669 | +0.00(+0.00%) |
Apr 04, 2005 | 45.66 | 45.76 | 45.20 | 45.45 | 3,799,998 | -0.35(-0.77%) |
Apr 01, 2005 | 45.62 | 46.07 | 45.43 | 45.80 | 4,945,606 | +0.25(+0.55%) |
Mar 31, 2005 | 45.81 | 45.81 | 45.15 | 45.55 | 4,344,377 | -0.26(-0.56%) |
Mar 30, 2005 | 44.61 | 45.82 | 44.61 | 45.81 | 4,687,405 | +1.20(+2.69%) |
Mar 29, 2005 | 44.99 | 45.33 | 44.42 | 44.61 | 6,810,763 | -0.66(-1.46%) |
Mar 28, 2005 | 44.65 | 45.30 | 44.62 | 45.27 | 3,983,511 | +1.01(+2.29%) |
Mar 24, 2005 | 44.43 | 44.60 | 44.16 | 44.26 | 2,318,164 | -0.04(-0.09%) |
Mar 23, 2005 | 44.60 | 44.73 | 44.12 | 44.30 | 3,902,919 | -0.29(-0.65%) |
Mar 22, 2005 | 44.42 | 44.96 | 44.38 | 44.59 | 4,679,576 | +0.30(+0.67%) |
Mar 21, 2005 | 44.42 | 44.57 | 44.09 | 44.29 | 2,634,884 | -0.25(-0.56%) |
Mar 18, 2005 | 44.46 | 44.56 | 44.08 | 44.54 | 7,055,105 | +0.21(+0.47%) |
Mar 17, 2005 | 44.22 | 44.66 | 44.19 | 44.33 | 4,926,870 | +0.09(+0.21%) |
Mar 16, 2005 | 45.43 | 45.60 | 44.18 | 44.24 | 6,247,520 | -1.33(-2.92%) |
Mar 15, 2005 | 45.08 | 45.93 | 44.91 | 45.57 | 6,128,173 | +0.60(+1.33%) |
Mar 14, 2005 | 44.81 | 45.19 | 44.65 | 44.97 | 4,199,363 | +0.17(+0.38%) |
Mar 11, 2005 | 45.08 | 45.37 | 44.57 | 44.80 | 4,202,956 | -0.38(-0.85%) |
Mar 10, 2005 | 45.01 | 45.48 | 44.95 | 45.18 | 4,377,358 | +0.18(+0.40%) |
Mar 09, 2005 | 45.08 | 45.23 | 44.76 | 45.00 | 4,499,015 | -0.31(-0.69%) |
Mar 08, 2005 | 45.44 | 45.73 | 45.05 | 45.31 | 5,908,984 | -0.12(-0.26%) |
Mar 07, 2005 | 44.82 | 45.52 | 44.61 | 45.43 | 8,028,493 | -0.06(-0.14%) |
Mar 04, 2005 | 44.91 | 45.77 | 44.41 | 45.49 | 8,502,675 | +0.75(+1.67%) |
Mar 03, 2005 | 43.21 | 45.25 | 43.11 | 44.74 | 11,407,439 | +1.65(+3.83%) |
Mar 02, 2005 | 42.43 | 43.19 | 42.37 | 43.09 | 5,664,642 | +0.63(+1.49%) |
Mar 01, 2005 | 42.84 | 43.04 | 42.28 | 42.46 | 5,491,524 | -0.37(-0.87%) |
Feb 28, 2005 | 42.78 | 42.90 | 42.63 | 42.83 | 5,914,245 | -0.02(-0.04%) |
Feb 25, 2005 | 41.77 | 42.88 | 41.56 | 42.85 | 5,778,472 | +0.82(+1.95%) |
Feb 24, 2005 | 41.46 | 42.03 | 41.27 | 42.03 | 4,992,832 | +0.95(+2.31%) |
Feb 23, 2005 | 41.14 | 41.39 | 40.96 | 41.08 | 5,226,778 | +0.44(+1.09%) |
Feb 22, 2005 | 40.79 | 40.95 | 40.57 | 40.64 | 4,269,688 | -0.49(-1.19%) |
Feb 18, 2005 | 41.82 | 41.82 | 40.95 | 41.13 | 6,166,415 | -0.69(-1.64%) |
Feb 17, 2005 | 42.23 | 42.43 | 41.75 | 41.81 | 5,304,932 | -0.20(-0.48%) |
Feb 16, 2005 | 42.20 | 42.30 | 41.92 | 42.02 | 3,551,550 | -0.40(-0.94%) |
Feb 15, 2005 | 42.27 | 42.72 | 42.09 | 42.41 | 4,237,734 | +0.30(+0.72%) |
Feb 14, 2005 | 42.09 | 42.34 | 41.86 | 42.11 | 3,699,515 | -0.08(-0.18%) |
Feb 11, 2005 | 41.88 | 42.31 | 41.57 | 42.19 | 2,828,792 | +0.22(+0.52%) |
Feb 10, 2005 | 42.17 | 42.41 | 41.79 | 41.97 | 4,664,433 | -0.20(-0.48%) |
Feb 09, 2005 | 41.69 | 42.20 | 41.58 | 42.17 | 6,205,171 | +0.48(+1.16%) |
Feb 08, 2005 | 41.03 | 41.78 | 40.82 | 41.69 | 7,790,568 | +0.78(+1.90%) |
Feb 07, 2005 | 40.85 | 41.06 | 40.75 | 40.91 | 4,788,272 | -0.06(-0.15%) |
Feb 04, 2005 | 40.48 | 41.22 | 40.44 | 40.97 | 4,266,865 | +0.45(+1.12%) |
Feb 03, 2005 | 41.26 | 41.26 | 40.47 | 40.52 | 5,388,860 | -0.18(-0.44%) |
Feb 02, 2005 | 40.68 | 41.21 | 40.07 | 40.70 | 7,822,137 | +0.93(+2.33%) |
Feb 01, 2005 | 39.43 | 39.88 | 39.13 | 39.77 | 3,445,292 | +0.34(+0.87%) |
Jan 31, 2005 | 39.16 | 39.45 | 39.02 | 39.43 | 4,997,708 | +0.53(+1.36%) |
Jan 28, 2005 | 39.72 | 39.73 | 38.60 | 38.90 | 4,770,178 | -0.82(-2.06%) |
Jan 27, 2005 | 38.60 | 39.74 | 38.60 | 39.72 | 6,042,833 | +0.86(+2.23%) |
Jan 26, 2005 | 38.62 | 39.23 | 38.59 | 38.85 | 4,531,098 | +0.02(+0.04%) |
Jan 25, 2005 | 39.08 | 39.13 | 38.59 | 38.84 | 3,791,657 | +0.16(+0.40%) |
Jan 24, 2005 | 39.22 | 39.43 | 38.59 | 38.68 | 3,874,687 | -0.34(-0.86%) |
Jan 21, 2005 | 39.47 | 39.73 | 38.97 | 39.02 | 3,327,613 | -0.65(-1.63%) |
Jan 20, 2005 | 39.82 | 40.14 | 39.65 | 39.66 | 3,153,725 | -0.40(-0.99%) |
Jan 19, 2005 | 40.21 | 40.41 | 39.98 | 40.06 | 3,494,700 | -0.37(-0.91%) |
Jan 18, 2005 | 39.35 | 40.50 | 39.31 | 40.43 | 4,539,568 | +0.76(+1.91%) |
Jan 14, 2005 | 39.43 | 39.73 | 39.04 | 39.67 | 3,958,358 | +0.22(+0.55%) |
Jan 13, 2005 | 40.44 | 40.64 | 39.42 | 39.45 | 5,457,260 | -1.02(-2.52%) |
Jan 12, 2005 | 39.74 | 40.49 | 39.70 | 40.47 | 5,295,050 | +0.87(+2.20%) |
Jan 11, 2005 | 39.76 | 39.82 | 39.45 | 39.60 | 2,623,206 | -0.12(-0.31%) |
Jan 10, 2005 | 39.06 | 40.00 | 39.04 | 39.73 | 3,693,099 | +0.52(+1.33%) |
Jan 07, 2005 | 39.35 | 39.62 | 39.04 | 39.20 | 2,511,559 | -0.13(-0.34%) |
Jan 06, 2005 | 39.49 | 39.83 | 39.23 | 39.34 | 3,948,348 | -0.26(-0.65%) |
Jan 05, 2005 | 38.96 | 39.84 | 38.61 | 39.59 | 6,848,621 | +0.65(+1.66%) |
Jan 04, 2005 | 39.86 | 39.86 | 38.87 | 38.95 | 5,977,512 | -0.77(-1.94%) |
Jan 03, 2005 | 40.40 | 40.72 | 39.68 | 39.72 | 4,812,270 | -0.62(-1.55%) |
Dec 31, 2004 | 40.34 | 40.59 | 40.28 | 40.34 | 2,150,436 | -0.10(-0.25%) |
Dec 30, 2004 | 40.72 | 40.91 | 40.22 | 40.44 | 3,326,201 | -0.13(-0.33%) |
Dec 29, 2004 | 41.03 | 41.03 | 40.34 | 40.57 | 5,167,233 | -0.92(-2.22%) |
Dec 28, 2004 | 41.28 | 41.72 | 41.28 | 41.49 | 1,278,943 | +0.08(+0.19%) |
Dec 27, 2004 | 41.60 | 41.81 | 41.23 | 41.42 | 1,883,252 | -0.30(-0.71%) |
Dec 23, 2004 | 41.88 | 41.96 | 41.55 | 41.71 | 1,425,625 | -0.30(-0.70%) |
Dec 22, 2004 | 41.81 | 42.30 | 41.78 | 42.01 | 2,565,457 | +0.38(+0.92%) |
Dec 21, 2004 | 41.50 | 41.83 | 41.08 | 41.63 | 3,434,641 | +0.16(+0.38%) |
Dec 20, 2004 | 41.38 | 41.89 | 41.37 | 41.47 | 3,013,331 | +0.09(+0.23%) |
Dec 17, 2004 | 40.52 | 41.61 | 40.50 | 41.38 | 6,809,993 | +0.79(+1.96%) |
Dec 16, 2004 | 40.83 | 40.90 | 40.36 | 40.58 | 4,507,870 | -0.25(-0.61%) |
Dec 15, 2004 | 41.13 | 41.13 | 40.75 | 40.83 | 4,617,593 | -0.19(-0.46%) |
Dec 14, 2004 | 41.24 | 41.32 | 40.90 | 41.02 | 3,980,303 | -0.02(-0.06%) |
Dec 13, 2004 | 42.37 | 42.37 | 40.72 | 41.04 | 3,749,693 | +0.19(+0.48%) |
Dec 10, 2004 | 41.01 | 41.29 | 40.78 | 40.85 | 5,271,309 | -0.28(-0.68%) |
Dec 09, 2004 | 41.05 | 41.29 | 40.68 | 41.13 | 5,578,661 | -0.02(-0.04%) |
Dec 08, 2004 | 42.04 | 42.06 | 40.85 | 41.14 | 5,497,684 | -0.74(-1.77%) |
Dec 07, 2004 | 42.66 | 42.86 | 41.86 | 41.88 | 3,513,692 | -0.78(-1.83%) |
Dec 06, 2004 | 43.06 | 43.06 | 42.48 | 42.66 | 2,916,827 | -0.40(-0.92%) |
Dec 03, 2004 | 42.80 | 43.08 | 42.55 | 43.06 | 4,310,241 | +0.31(+0.73%) |
Dec 02, 2004 | 42.47 | 42.78 | 42.31 | 42.75 | 3,122,926 | +0.12(+0.29%) |
Dec 01, 2004 | 41.77 | 42.62 | 41.74 | 42.62 | 3,819,248 | +0.88(+2.11%) |
Nov 30, 2004 | 41.65 | 42.11 | 41.64 | 41.74 | 3,151,158 | -0.04(-0.09%) |
Nov 29, 2004 | 42.09 | 42.37 | 41.52 | 41.78 | 3,422,321 | -0.31(-0.74%) |
Nov 26, 2004 | 42.18 | 42.27 | 42.00 | 42.09 | 1,868,622 | -0.08(-0.18%) |
Nov 24, 2004 | 42.34 | 42.47 | 41.89 | 42.17 | 4,146,619 | -0.16(-0.39%) |
Nov 23, 2004 | 42.05 | 42.34 | 41.62 | 42.34 | 4,143,154 | +0.28(+0.67%) |
Nov 22, 2004 | 41.89 | 42.06 | 41.49 | 42.06 | 3,897,273 | +0.16(+0.37%) |
Nov 19, 2004 | 42.74 | 42.74 | 41.90 | 41.90 | 3,741,094 | -0.84(-1.97%) |
Nov 18, 2004 | 42.97 | 43.23 | 42.59 | 42.74 | 3,933,205 | +0.08(+0.18%) |
Nov 17, 2004 | 42.31 | 43.03 | 42.27 | 42.66 | 5,469,965 | +0.58(+1.39%) |
Nov 16, 2004 | 42.08 | 42.20 | 41.86 | 42.08 | 3,531,915 | -0.02(-0.06%) |
Nov 15, 2004 | 41.96 | 42.26 | 41.77 | 42.10 | 4,853,849 | +0.08(+0.19%) |
Nov 12, 2004 | 42.23 | 42.38 | 41.70 | 42.02 | 3,406,921 | -0.29(-0.68%) |
Nov 11, 2004 | 41.62 | 42.33 | 41.62 | 42.31 | 5,275,159 | +0.70(+1.69%) |
Nov 10, 2004 | 41.16 | 41.65 | 41.10 | 41.61 | 5,239,483 | +0.69(+1.70%) |
Nov 09, 2004 | 40.40 | 41.21 | 40.21 | 40.92 | 5,252,188 | +0.34(+0.84%) |
Nov 08, 2004 | 39.86 | 40.89 | 39.79 | 40.57 | 5,166,206 | +0.72(+1.80%) |
Nov 05, 2004 | 39.59 | 40.03 | 39.28 | 39.86 | 5,620,753 | +0.44(+1.11%) |
Nov 04, 2004 | 39.62 | 39.68 | 39.09 | 39.42 | 6,257,017 | -0.44(-1.09%) |
Nov 03, 2004 | 39.74 | 40.60 | 39.69 | 39.86 | 6,995,431 | +0.99(+2.55%) |
Nov 02, 2004 | 39.00 | 39.38 | 38.70 | 38.87 | 3,602,112 | -0.05(-0.14%) |
Nov 01, 2004 | 39.04 | 39.09 | 38.69 | 38.92 | 3,242,273 | +0.04(+0.10%) |
Oct 29, 2004 | 38.94 | 39.13 | 38.81 | 38.88 | 3,490,850 | +0.02(+0.06%) |
Oct 28, 2004 | 39.05 | 39.31 | 38.60 | 38.86 | 5,310,963 | -0.18(-0.46%) |
Oct 27, 2004 | 39.74 | 39.94 | 38.81 | 39.04 | 6,975,668 | +0.09(+0.24%) |
Oct 26, 2004 | 38.04 | 39.09 | 37.91 | 38.95 | 4,979,228 | +0.76(+2.00%) |
Oct 25, 2004 | 38.22 | 38.43 | 37.48 | 38.18 | 5,161,586 | -0.40(-1.03%) |
Oct 22, 2004 | 38.57 | 39.04 | 38.24 | 38.58 | 3,152,313 | -0.04(-0.10%) |
Oct 21, 2004 | 38.14 | 38.95 | 38.03 | 38.62 | 4,753,495 | +0.47(+1.23%) |
Oct 20, 2004 | 38.42 | 38.61 | 37.64 | 38.15 | 4,160,607 | -0.19(-0.51%) |
Oct 19, 2004 | 38.26 | 38.96 | 38.07 | 38.35 | 4,088,614 | -0.30(-0.77%) |
Oct 18, 2004 | 38.61 | 38.83 | 38.38 | 38.64 | 3,951,428 | -0.47(-1.20%) |
Oct 15, 2004 | 39.35 | 39.96 | 39.10 | 39.11 | 4,450,121 | -0.05(-0.12%) |
Oct 14, 2004 | 39.08 | 39.74 | 39.08 | 39.16 | 3,912,287 | +0.02(+0.04%) |
Oct 13, 2004 | 39.52 | 39.81 | 38.90 | 39.14 | 2,916,057 | -0.13(-0.34%) |
Oct 12, 2004 | 39.17 | 39.40 | 38.81 | 39.27 | 3,220,200 | +0.11(+0.28%) |
Oct 11, 2004 | 39.05 | 39.34 | 38.94 | 39.16 | 2,869,473 | +0.12(+0.32%) |
Oct 08, 2004 | 39.83 | 39.93 | 38.88 | 39.04 | 5,071,755 | -0.95(-2.38%) |
Oct 07, 2004 | 40.90 | 40.90 | 39.99 | 39.99 | 2,565,072 | -0.81(-1.99%) |
Oct 06, 2004 | 40.12 | 40.80 | 39.85 | 40.80 | 3,189,914 | +0.68(+1.69%) |
Oct 05, 2004 | 40.52 | 40.57 | 39.97 | 40.12 | 4,366,065 | -0.65(-1.59%) |
Oct 04, 2004 | 40.95 | 41.20 | 39.65 | 40.77 | 6,202,091 | -0.12(-0.30%) |
Oct 01, 2004 | 40.22 | 40.90 | 40.07 | 40.89 | 4,343,607 | +0.67(+1.67%) |
Sep 30, 2004 | 39.62 | 40.51 | 39.45 | 40.22 | 4,935,596 | +0.48(+1.20%) |
Sep 29, 2004 | 40.07 | 40.07 | 39.35 | 39.75 | 7,690,598 | -1.02(-2.50%) |
Sep 28, 2004 | 40.92 | 41.08 | 40.33 | 40.77 | 4,505,303 | -0.15(-0.36%) |
Sep 27, 2004 | 41.22 | 41.30 | 40.75 | 40.92 | 2,685,318 | -0.49(-1.19%) |
Sep 24, 2004 | 41.28 | 41.61 | 41.14 | 41.41 | 3,526,911 | +0.11(+0.26%) |
Sep 23, 2004 | 41.46 | 41.49 | 40.97 | 41.30 | 5,135,664 | -0.53(-1.27%) |
Sep 22, 2004 | 42.31 | 42.42 | 41.62 | 41.83 | 3,633,425 | -0.79(-1.86%) |
Sep 21, 2004 | 42.63 | 42.90 | 42.48 | 42.62 | 3,377,277 | -0.03(-0.07%) |
Sep 20, 2004 | 42.66 | 43.01 | 42.41 | 42.66 | 3,154,367 | -0.32(-0.74%) |
Sep 17, 2004 | 42.65 | 43.05 | 42.52 | 42.97 | 4,258,652 | +0.49(+1.16%) |
Sep 16, 2004 | 41.92 | 42.52 | 41.82 | 42.48 | 3,075,572 | +0.67(+1.60%) |
Sep 15, 2004 | 42.12 | 42.27 | 41.56 | 41.81 | 2,193,299 | -0.20(-0.48%) |
Sep 14, 2004 | 42.30 | 42.46 | 41.86 | 42.02 | 2,488,074 | -0.28(-0.66%) |
Sep 13, 2004 | 42.20 | 42.75 | 41.93 | 42.30 | 3,835,546 | +0.10(+0.24%) |
Sep 10, 2004 | 41.18 | 42.23 | 41.03 | 42.20 | 4,014,310 | +0.69(+1.67%) |
Sep 09, 2004 | 42.06 | 42.21 | 41.48 | 41.50 | 3,300,664 | -0.62(-1.46%) |
Sep 08, 2004 | 41.77 | 42.33 | 41.77 | 42.12 | 3,894,193 | +0.06(+0.15%) |
Sep 07, 2004 | 41.61 | 42.09 | 41.61 | 42.06 | 3,806,030 | +0.68(+1.64%) |
Sep 03, 2004 | 41.83 | 42.04 | 41.38 | 41.38 | 3,706,830 | -0.41(-0.97%) |
Sep 02, 2004 | 40.82 | 41.84 | 40.80 | 41.78 | 3,713,888 | +0.96(+2.35%) |
Sep 01, 2004 | 40.60 | 40.97 | 40.47 | 40.82 | 2,919,650 | +0.13(+0.33%) |
Aug 31, 2004 | 40.44 | 40.69 | 40.28 | 40.69 | 2,882,819 | +0.27(+0.67%) |
Aug 30, 2004 | 40.51 | 40.92 | 40.37 | 40.42 | 2,072,539 | -0.09(-0.23%) |
Aug 27, 2004 | 40.62 | 40.99 | 40.43 | 40.51 | 1,869,777 | -0.06(-0.15%) |
Aug 26, 2004 | 40.92 | 41.03 | 40.47 | 40.57 | 4,316,529 | -0.34(-0.82%) |
Aug 25, 2004 | 40.17 | 41.16 | 39.86 | 40.91 | 9,391,364 | +1.24(+3.12%) |
Aug 24, 2004 | 39.53 | 39.74 | 39.27 | 39.67 | 2,199,330 | +0.20(+0.51%) |
Aug 23, 2004 | 39.55 | 39.55 | 39.23 | 39.47 | 2,711,241 | +0.15(+0.38%) |
Aug 20, 2004 | 38.96 | 39.40 | 38.94 | 39.32 | 4,401,741 | +0.16(+0.42%) |
Aug 19, 2004 | 39.54 | 39.61 | 38.92 | 39.16 | 2,823,145 | -0.38(-0.97%) |
Aug 18, 2004 | 39.19 | 39.55 | 38.91 | 39.54 | 2,574,441 | +0.34(+0.85%) |
Aug 17, 2004 | 39.90 | 39.99 | 39.10 | 39.20 | 4,629,142 | -0.50(-1.26%) |
Aug 16, 2004 | 38.74 | 39.80 | 38.68 | 39.70 | 5,500,764 | +0.96(+2.47%) |
Aug 13, 2004 | 38.73 | 38.81 | 38.34 | 38.74 | 2,857,538 | +0.30(+0.79%) |
Aug 12, 2004 | 38.53 | 38.77 | 37.90 | 38.44 | 3,834,006 | -0.27(-0.70%) |
Aug 11, 2004 | 38.38 | 38.80 | 37.82 | 38.71 | 3,839,909 | +0.05(+0.14%) |
Aug 10, 2004 | 37.80 | 38.66 | 37.80 | 38.66 | 4,546,241 | +0.66(+1.74%) |
Aug 09, 2004 | 38.03 | 38.14 | 37.76 | 38.00 | 3,057,990 | +0.34(+0.89%) |
Aug 06, 2004 | 38.94 | 38.94 | 37.61 | 37.66 | 4,705,884 | -1.31(-3.36%) |
Aug 05, 2004 | 39.74 | 39.88 | 38.96 | 38.97 | 3,673,207 | -0.77(-1.94%) |
Aug 04, 2004 | 39.43 | 39.78 | 39.20 | 39.74 | 4,587,050 | +0.19(+0.47%) |
Aug 03, 2004 | 39.69 | 40.10 | 39.44 | 39.55 | 4,462,954 | -0.12(-0.29%) |
Aug 02, 2004 | 39.12 | 39.78 | 39.09 | 39.67 | 3,102,008 | +0.12(+0.32%) |
Jul 30, 2004 | 38.88 | 39.94 | 38.76 | 39.55 | 6,216,721 | +0.83(+2.15%) |
Jul 29, 2004 | 38.49 | 38.92 | 38.35 | 38.71 | 3,703,237 | +0.52(+1.37%) |
Jul 28, 2004 | 37.98 | 38.78 | 37.80 | 38.19 | 5,380,390 | +0.62(+1.64%) |
Jul 27, 2004 | 36.90 | 37.68 | 36.71 | 37.57 | 3,823,354 | +0.95(+2.60%) |
Jul 26, 2004 | 36.70 | 36.95 | 36.54 | 36.62 | 2,872,681 | -0.05(-0.13%) |
Jul 23, 2004 | 36.87 | 36.92 | 36.32 | 36.67 | 3,728,646 | -0.19(-0.51%) |
Jul 22, 2004 | 37.19 | 37.43 | 36.16 | 36.86 | 8,354,324 | -0.33(-0.88%) |
Jul 21, 2004 | 37.95 | 38.25 | 37.19 | 37.19 | 4,102,987 | -0.81(-2.13%) |
Jul 20, 2004 | 37.93 | 38.07 | 37.64 | 38.00 | 3,105,344 | +0.07(+0.18%) |
Jul 19, 2004 | 38.46 | 38.60 | 37.78 | 37.93 | 3,395,500 | -0.36(-0.94%) |
Jul 16, 2004 | 38.65 | 38.66 | 38.18 | 38.28 | 2,811,852 | -0.01(-0.02%) |
Jul 15, 2004 | 38.26 | 38.55 | 37.67 | 38.29 | 4,534,691 | -0.14(-0.37%) |
Jul 14, 2004 | 39.16 | 39.47 | 38.30 | 38.43 | 3,608,144 | -0.73(-1.87%) |
Jul 13, 2004 | 39.12 | 39.25 | 38.90 | 39.16 | 2,633,344 | +0.05(+0.12%) |
Jul 12, 2004 | 38.92 | 39.20 | 38.77 | 39.12 | 3,782,417 | +0.12(+0.32%) |
Jul 09, 2004 | 38.92 | 39.16 | 38.87 | 38.99 | 3,019,748 | +0.05(+0.14%) |
Jul 08, 2004 | 38.49 | 39.17 | 38.04 | 38.94 | 4,538,028 | +0.45(+1.17%) |
Jul 07, 2004 | 38.61 | 38.83 | 38.28 | 38.49 | 3,698,874 | +0.06(+0.16%) |
Jul 06, 2004 | 38.88 | 39.05 | 38.24 | 38.42 | 5,138,615 | -0.16(-0.42%) |
Jul 02, 2004 | 38.59 | 38.72 | 38.06 | 38.59 | 3,619,822 | -0.30(-0.76%) |