Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.60 | 45.97 | 45.60 | 45.85 | 367,600 | +0.25(+0.55%) |
Apr 28, 2005 | 45.65 | 45.95 | 45.41 | 45.60 | 204,600 | -0.25(-0.55%) |
Apr 27, 2005 | 46.40 | 46.44 | 45.75 | 45.85 | 428,900 | -0.70(-1.50%) |
Apr 26, 2005 | 46.63 | 46.95 | 46.54 | 46.55 | 204,500 | -0.20(-0.43%) |
Apr 25, 2005 | 46.10 | 46.77 | 46.10 | 46.75 | 238,000 | +0.55(+1.19%) |
Apr 22, 2005 | 47.61 | 47.62 | 46.00 | 46.20 | 437,600 | -1.56(-3.27%) |
Apr 21, 2005 | 46.90 | 47.77 | 46.90 | 47.76 | 172,600 | +1.01(+2.16%) |
Apr 20, 2005 | 46.77 | 47.29 | 46.70 | 46.75 | 198,800 | +0.18(+0.39%) |
Apr 19, 2005 | 45.91 | 46.57 | 45.91 | 46.57 | 160,000 | +0.72(+1.57%) |
Apr 18, 2005 | 46.12 | 46.28 | 45.60 | 45.85 | 313,000 | -0.23(-0.50%) |
Apr 15, 2005 | 46.80 | 46.94 | 45.96 | 46.08 | 197,000 | -0.82(-1.75%) |
Apr 14, 2005 | 47.60 | 47.68 | 46.81 | 46.90 | 179,100 | -0.77(-1.62%) |
Apr 13, 2005 | 48.12 | 48.58 | 47.51 | 47.67 | 226,600 | -0.59(-1.22%) |
Apr 12, 2005 | 47.62 | 48.35 | 47.55 | 48.26 | 304,000 | +0.79(+1.66%) |
Apr 11, 2005 | 47.88 | 47.91 | 47.39 | 47.47 | 165,700 | -0.26(-0.54%) |
Apr 08, 2005 | 47.84 | 47.85 | 47.49 | 47.73 | 152,100 | -0.11(-0.23%) |
Apr 07, 2005 | 47.70 | 48.17 | 47.68 | 47.84 | 243,100 | +0.16(+0.34%) |
Apr 06, 2005 | 47.70 | 47.87 | 47.59 | 47.68 | 307,100 | -0.02(-0.04%) |
Apr 05, 2005 | 47.60 | 47.80 | 47.52 | 47.70 | 656,000 | +0.15(+0.32%) |
Apr 04, 2005 | 47.84 | 47.92 | 47.11 | 47.55 | 234,000 | -0.09(-0.19%) |
Apr 01, 2005 | 47.66 | 47.93 | 47.57 | 47.64 | 277,200 | +0.14(+0.29%) |
Mar 31, 2005 | 47.90 | 47.90 | 47.45 | 47.50 | 446,900 | +0.13(+0.27%) |
Mar 30, 2005 | 50.14 | 50.14 | 47.15 | 47.37 | 1,008,000 | -3.56(-6.99%) |
Mar 29, 2005 | 51.45 | 51.45 | 50.85 | 50.93 | 150,800 | -0.56(-1.09%) |
Mar 28, 2005 | 51.49 | 51.61 | 51.35 | 51.49 | 151,700 | -0.01(-0.02%) |
Mar 24, 2005 | 51.35 | 51.75 | 51.25 | 51.50 | 136,700 | +0.10(+0.19%) |
Mar 23, 2005 | 51.20 | 51.60 | 51.20 | 51.40 | 194,600 | -0.03(-0.06%) |
Mar 22, 2005 | 51.25 | 51.69 | 51.12 | 51.43 | 269,100 | +0.05(+0.10%) |
Mar 21, 2005 | 51.27 | 51.53 | 51.21 | 51.38 | 203,100 | +0.02(+0.04%) |
Mar 18, 2005 | 51.60 | 51.61 | 51.23 | 51.36 | 84,400 | -0.24(-0.47%) |
Mar 17, 2005 | 52.00 | 52.10 | 51.36 | 51.60 | 150,500 | -0.30(-0.58%) |
Mar 16, 2005 | 52.25 | 52.57 | 51.76 | 51.90 | 127,500 | -0.45(-0.86%) |
Mar 15, 2005 | 53.03 | 53.12 | 52.32 | 52.35 | 147,900 | -0.58(-1.10%) |
Mar 14, 2005 | 51.66 | 53.06 | 51.66 | 52.93 | 226,200 | +1.27(+2.46%) |
Mar 11, 2005 | 51.68 | 52.09 | 51.46 | 51.66 | 172,200 | +0.08(+0.16%) |
Mar 10, 2005 | 52.30 | 52.31 | 51.55 | 51.58 | 180,600 | -0.86(-1.64%) |
Mar 09, 2005 | 52.44 | 52.65 | 52.34 | 52.44 | 69,800 | -0.10(-0.19%) |
Mar 08, 2005 | 53.00 | 53.22 | 52.50 | 52.54 | 103,300 | -0.46(-0.87%) |
Mar 07, 2005 | 52.61 | 53.25 | 52.61 | 53.00 | 195,800 | +0.64(+1.22%) |
Mar 04, 2005 | 52.30 | 52.76 | 52.20 | 52.36 | 131,400 | +0.11(+0.21%) |
Mar 03, 2005 | 52.50 | 52.50 | 51.80 | 52.25 | 131,400 | -0.10(-0.19%) |
Mar 02, 2005 | 52.32 | 52.65 | 52.22 | 52.35 | 171,500 | +0.15(+0.29%) |
Mar 01, 2005 | 52.40 | 52.60 | 52.00 | 52.20 | 170,400 | -0.30(-0.57%) |
Feb 28, 2005 | 52.10 | 52.62 | 52.06 | 52.50 | 320,600 | +0.30(+0.57%) |
Feb 25, 2005 | 51.56 | 52.36 | 51.51 | 52.20 | 191,900 | +0.44(+0.85%) |
Feb 24, 2005 | 50.81 | 51.93 | 50.75 | 51.76 | 205,500 | +0.95(+1.87%) |
Feb 23, 2005 | 50.85 | 51.17 | 50.68 | 50.81 | 231,800 | -0.12(-0.24%) |
Feb 22, 2005 | 50.82 | 50.99 | 50.71 | 50.93 | 155,200 | -0.09(-0.18%) |
Feb 18, 2005 | 51.34 | 51.54 | 50.80 | 51.02 | 122,100 | -0.32(-0.62%) |
Feb 17, 2005 | 51.20 | 51.50 | 50.87 | 51.34 | 115,000 | +0.14(+0.27%) |
Feb 16, 2005 | 51.60 | 51.65 | 51.12 | 51.20 | 122,100 | -0.40(-0.78%) |
Feb 15, 2005 | 51.70 | 51.90 | 51.55 | 51.60 | 132,000 | -0.12(-0.23%) |
Feb 14, 2005 | 51.75 | 51.86 | 51.65 | 51.72 | 107,300 | -0.11(-0.21%) |
Feb 11, 2005 | 50.80 | 51.99 | 50.76 | 51.83 | 220,200 | +0.88(+1.73%) |
Feb 10, 2005 | 50.79 | 51.59 | 50.60 | 50.95 | 436,300 | +0.66(+1.31%) |
Feb 09, 2005 | 50.75 | 50.96 | 50.20 | 50.29 | 121,900 | -0.65(-1.28%) |
Feb 08, 2005 | 50.85 | 51.16 | 50.85 | 50.94 | 138,000 | -0.01(-0.02%) |
Feb 07, 2005 | 50.87 | 51.21 | 50.80 | 50.95 | 110,200 | +0.32(+0.63%) |
Feb 04, 2005 | 50.10 | 50.71 | 50.10 | 50.63 | 125,500 | +0.45(+0.90%) |
Feb 03, 2005 | 50.75 | 50.79 | 50.07 | 50.18 | 170,600 | -0.57(-1.12%) |
Feb 02, 2005 | 50.42 | 51.00 | 50.21 | 50.75 | 71,300 | +0.23(+0.46%) |
Feb 01, 2005 | 50.06 | 50.52 | 49.91 | 50.52 | 128,400 | +0.36(+0.72%) |
Jan 31, 2005 | 49.91 | 50.17 | 49.71 | 50.16 | 127,500 | +0.26(+0.52%) |
Jan 28, 2005 | 50.00 | 50.05 | 49.70 | 49.90 | 95,000 | +0.00(+0.00%) |
Jan 27, 2005 | 49.67 | 50.05 | 49.59 | 49.90 | 187,800 | +0.23(+0.46%) |
Jan 26, 2005 | 49.55 | 49.85 | 49.55 | 49.67 | 151,500 | +0.14(+0.28%) |
Jan 25, 2005 | 49.48 | 49.69 | 49.34 | 49.53 | 102,300 | +0.03(+0.06%) |
Jan 24, 2005 | 49.60 | 49.75 | 49.45 | 49.50 | 135,800 | +0.02(+0.04%) |
Jan 21, 2005 | 49.66 | 49.90 | 49.36 | 49.48 | 201,600 | -0.22(-0.44%) |
Jan 20, 2005 | 49.58 | 49.82 | 49.47 | 49.70 | 113,800 | +0.12(+0.24%) |
Jan 19, 2005 | 49.95 | 49.95 | 49.55 | 49.58 | 83,100 | -0.37(-0.74%) |
Jan 18, 2005 | 49.80 | 50.02 | 49.74 | 49.95 | 140,700 | +0.15(+0.30%) |
Jan 14, 2005 | 49.52 | 50.12 | 49.52 | 49.80 | 218,800 | +0.30(+0.61%) |
Jan 13, 2005 | 49.79 | 49.90 | 49.31 | 49.50 | 169,600 | -0.34(-0.68%) |
Jan 12, 2005 | 49.70 | 49.84 | 49.36 | 49.84 | 163,700 | +0.14(+0.28%) |
Jan 11, 2005 | 49.90 | 49.95 | 49.65 | 49.70 | 189,900 | -0.15(-0.30%) |
Jan 10, 2005 | 50.05 | 50.17 | 49.73 | 49.85 | 114,400 | -0.30(-0.60%) |
Jan 07, 2005 | 50.19 | 50.55 | 50.09 | 50.15 | 99,600 | -0.05(-0.10%) |
Jan 06, 2005 | 50.42 | 50.61 | 50.15 | 50.20 | 124,700 | -0.17(-0.34%) |
Jan 05, 2005 | 50.39 | 50.90 | 50.20 | 50.37 | 121,700 | +0.01(+0.02%) |
Jan 04, 2005 | 51.00 | 51.20 | 50.15 | 50.36 | 136,100 | -0.71(-1.39%) |
Jan 03, 2005 | 51.30 | 51.67 | 50.97 | 51.07 | 147,700 | -0.24(-0.47%) |
Dec 31, 2004 | 51.45 | 51.66 | 51.31 | 51.31 | 45,500 | -0.21(-0.41%) |
Dec 30, 2004 | 51.40 | 51.70 | 51.40 | 51.52 | 83,300 | +0.12(+0.23%) |
Dec 29, 2004 | 51.48 | 51.50 | 51.15 | 51.40 | 154,400 | -0.08(-0.16%) |
Dec 28, 2004 | 51.29 | 51.60 | 51.29 | 51.48 | 141,400 | +0.19(+0.37%) |
Dec 27, 2004 | 51.78 | 51.78 | 51.15 | 51.29 | 66,000 | -0.49(-0.95%) |
Dec 23, 2004 | 51.70 | 52.14 | 51.50 | 51.78 | 159,300 | +0.08(+0.15%) |
Dec 22, 2004 | 51.50 | 51.88 | 51.29 | 51.70 | 209,100 | +0.25(+0.49%) |
Dec 21, 2004 | 51.50 | 51.69 | 51.28 | 51.45 | 156,400 | -0.08(-0.16%) |
Dec 20, 2004 | 51.80 | 51.85 | 51.28 | 51.53 | 178,900 | -0.27(-0.52%) |
Dec 17, 2004 | 51.60 | 51.96 | 51.60 | 51.80 | 138,300 | -0.17(-0.33%) |
Dec 16, 2004 | 51.85 | 52.01 | 51.59 | 51.97 | 191,500 | +0.04(+0.08%) |
Dec 15, 2004 | 51.40 | 51.95 | 51.36 | 51.93 | 246,300 | +0.46(+0.89%) |
Dec 14, 2004 | 50.70 | 51.50 | 50.64 | 51.47 | 118,800 | +0.70(+1.38%) |
Dec 13, 2004 | 49.85 | 50.86 | 49.85 | 50.77 | 147,400 | +0.82(+1.64%) |
Dec 10, 2004 | 49.71 | 50.17 | 49.60 | 49.95 | 100,600 | +0.14(+0.28%) |
Dec 09, 2004 | 50.10 | 50.27 | 49.44 | 49.81 | 215,400 | -0.69(-1.37%) |
Dec 08, 2004 | 50.70 | 51.14 | 50.31 | 50.50 | 186,700 | -0.28(-0.55%) |
Dec 07, 2004 | 51.77 | 52.10 | 50.77 | 50.78 | 189,200 | -0.89(-1.72%) |
Dec 06, 2004 | 51.15 | 51.89 | 50.75 | 51.67 | 232,500 | +0.17(+0.33%) |
Dec 03, 2004 | 51.31 | 51.80 | 51.30 | 51.50 | 201,000 | +0.02(+0.04%) |
Dec 02, 2004 | 51.71 | 51.81 | 51.40 | 51.48 | 171,000 | -0.22(-0.43%) |
Dec 01, 2004 | 51.54 | 52.30 | 51.54 | 51.70 | 236,600 | +0.10(+0.19%) |
Nov 30, 2004 | 51.60 | 51.76 | 51.27 | 51.60 | 327,000 | +0.14(+0.27%) |
Nov 29, 2004 | 50.98 | 51.71 | 50.88 | 51.46 | 195,500 | +0.48(+0.94%) |
Nov 26, 2004 | 50.92 | 51.27 | 50.92 | 50.98 | 56,700 | +0.07(+0.14%) |
Nov 24, 2004 | 50.90 | 51.25 | 50.77 | 50.91 | 88,800 | -0.09(-0.18%) |
Nov 23, 2004 | 50.61 | 51.09 | 50.50 | 51.00 | 264,600 | +0.40(+0.79%) |
Nov 22, 2004 | 49.78 | 50.65 | 49.74 | 50.60 | 128,100 | +0.62(+1.24%) |
Nov 19, 2004 | 50.45 | 50.54 | 49.94 | 49.98 | 114,800 | -0.62(-1.23%) |
Nov 18, 2004 | 50.15 | 50.60 | 50.00 | 50.60 | 152,600 | +0.43(+0.86%) |
Nov 17, 2004 | 49.65 | 50.72 | 49.65 | 50.17 | 151,900 | +0.21(+0.42%) |
Nov 16, 2004 | 49.61 | 50.08 | 49.61 | 49.96 | 105,800 | -0.04(-0.08%) |
Nov 15, 2004 | 49.75 | 50.26 | 49.60 | 50.00 | 153,300 | +0.05(+0.10%) |
Nov 12, 2004 | 49.80 | 50.31 | 49.78 | 49.95 | 149,600 | +0.05(+0.10%) |
Nov 11, 2004 | 49.19 | 50.17 | 49.19 | 49.90 | 126,700 | +0.56(+1.13%) |
Nov 10, 2004 | 49.00 | 49.85 | 49.00 | 49.34 | 210,700 | +0.38(+0.78%) |
Nov 09, 2004 | 48.75 | 49.06 | 48.73 | 48.96 | 313,500 | -0.24(-0.49%) |
Nov 08, 2004 | 48.95 | 49.49 | 48.90 | 49.20 | 361,800 | +0.20(+0.41%) |
Nov 05, 2004 | 48.90 | 50.69 | 48.72 | 49.00 | 823,800 | +0.63(+1.30%) |
Nov 04, 2004 | 48.00 | 48.65 | 47.65 | 48.37 | 193,600 | +0.27(+0.56%) |
Nov 03, 2004 | 48.20 | 48.80 | 47.91 | 48.10 | 162,900 | +0.09(+0.19%) |
Nov 02, 2004 | 47.82 | 49.15 | 47.80 | 48.01 | 220,700 | +0.16(+0.33%) |
Nov 01, 2004 | 47.80 | 48.36 | 47.60 | 47.85 | 165,500 | -0.05(-0.10%) |
Oct 29, 2004 | 47.50 | 47.95 | 47.50 | 47.90 | 121,300 | -0.05(-0.10%) |
Oct 28, 2004 | 47.60 | 47.97 | 47.38 | 47.95 | 137,400 | +0.35(+0.74%) |
Oct 27, 2004 | 46.87 | 47.75 | 46.87 | 47.60 | 205,600 | +0.68(+1.45%) |
Oct 26, 2004 | 46.68 | 46.93 | 46.39 | 46.92 | 115,500 | +0.29(+0.62%) |
Oct 25, 2004 | 46.56 | 47.17 | 46.55 | 46.63 | 115,500 | +0.12(+0.26%) |
Oct 22, 2004 | 46.98 | 47.00 | 46.46 | 46.51 | 75,900 | -0.42(-0.89%) |
Oct 21, 2004 | 47.15 | 47.15 | 46.83 | 46.93 | 91,100 | -0.30(-0.64%) |
Oct 20, 2004 | 46.76 | 47.31 | 46.40 | 47.23 | 76,700 | +0.48(+1.03%) |
Oct 19, 2004 | 47.10 | 47.85 | 46.75 | 46.75 | 57,100 | -0.25(-0.53%) |
Oct 18, 2004 | 46.79 | 47.35 | 46.65 | 47.00 | 73,500 | +0.20(+0.43%) |
Oct 15, 2004 | 46.75 | 47.06 | 46.66 | 46.80 | 217,900 | +0.05(+0.11%) |
Oct 14, 2004 | 47.10 | 47.10 | 46.65 | 46.75 | 102,500 | -0.33(-0.70%) |
Oct 13, 2004 | 46.93 | 47.60 | 46.90 | 47.08 | 97,700 | +0.15(+0.32%) |
Oct 12, 2004 | 47.06 | 47.39 | 46.67 | 46.93 | 115,500 | -0.14(-0.30%) |
Oct 11, 2004 | 47.25 | 47.30 | 46.82 | 47.07 | 153,600 | -0.11(-0.23%) |
Oct 08, 2004 | 47.45 | 47.46 | 47.11 | 47.18 | 63,700 | -0.36(-0.76%) |
Oct 07, 2004 | 48.10 | 48.20 | 47.50 | 47.54 | 84,500 | -0.47(-0.98%) |
Oct 06, 2004 | 47.35 | 48.20 | 47.06 | 48.01 | 94,600 | +0.49(+1.03%) |
Oct 05, 2004 | 47.60 | 47.95 | 47.45 | 47.52 | 129,900 | -0.18(-0.38%) |
Oct 04, 2004 | 48.25 | 48.75 | 47.70 | 47.70 | 165,400 | -0.38(-0.79%) |
Oct 01, 2004 | 47.29 | 48.32 | 47.29 | 48.08 | 144,300 | +0.86(+1.82%) |
Sep 30, 2004 | 46.95 | 47.80 | 46.95 | 47.22 | 120,600 | +0.20(+0.43%) |
Sep 29, 2004 | 46.02 | 47.44 | 45.98 | 47.02 | 124,900 | +0.86(+1.86%) |
Sep 28, 2004 | 46.30 | 46.32 | 45.86 | 46.16 | 190,400 | -0.19(-0.41%) |
Sep 27, 2004 | 46.55 | 46.64 | 46.12 | 46.35 | 88,500 | -0.25(-0.54%) |
Sep 24, 2004 | 46.93 | 47.19 | 46.55 | 46.60 | 123,400 | -0.38(-0.81%) |
Sep 23, 2004 | 47.00 | 47.26 | 46.92 | 46.98 | 131,000 | -0.09(-0.19%) |
Sep 22, 2004 | 47.66 | 47.70 | 47.01 | 47.07 | 187,400 | -0.58(-1.22%) |
Sep 21, 2004 | 47.60 | 47.87 | 47.45 | 47.65 | 183,800 | +0.01(+0.02%) |
Sep 20, 2004 | 47.89 | 48.00 | 47.64 | 47.64 | 171,100 | -0.25(-0.52%) |
Sep 17, 2004 | 47.99 | 48.14 | 47.88 | 47.89 | 137,100 | +0.02(+0.04%) |
Sep 16, 2004 | 47.80 | 48.24 | 47.72 | 47.87 | 109,800 | +0.14(+0.29%) |
Sep 15, 2004 | 47.64 | 47.78 | 47.30 | 47.73 | 92,900 | +0.09(+0.19%) |
Sep 14, 2004 | 47.60 | 47.74 | 47.32 | 47.64 | 114,500 | -0.04(-0.08%) |
Sep 13, 2004 | 46.82 | 47.75 | 46.82 | 47.68 | 145,000 | +0.91(+1.95%) |
Sep 10, 2004 | 46.83 | 46.99 | 46.63 | 46.77 | 181,200 | -0.11(-0.23%) |
Sep 09, 2004 | 46.30 | 46.91 | 46.12 | 46.88 | 196,400 | +0.64(+1.38%) |
Sep 08, 2004 | 46.95 | 47.40 | 46.22 | 46.24 | 199,700 | -0.63(-1.34%) |
Sep 07, 2004 | 46.50 | 47.00 | 46.50 | 46.87 | 177,200 | +0.49(+1.06%) |
Sep 03, 2004 | 47.10 | 47.21 | 46.26 | 46.38 | 201,000 | -0.64(-1.36%) |
Sep 02, 2004 | 46.50 | 47.09 | 46.40 | 47.02 | 131,100 | +0.30(+0.64%) |
Sep 01, 2004 | 46.04 | 46.99 | 46.04 | 46.72 | 219,800 | +0.68(+1.48%) |
Aug 31, 2004 | 45.40 | 46.04 | 44.95 | 46.04 | 208,800 | +0.51(+1.12%) |
Aug 30, 2004 | 45.85 | 46.20 | 45.08 | 45.53 | 129,900 | -0.52(-1.13%) |
Aug 27, 2004 | 45.94 | 46.24 | 45.67 | 46.05 | 154,700 | +0.47(+1.03%) |
Aug 26, 2004 | 46.06 | 46.06 | 45.22 | 45.58 | 182,500 | -0.08(-0.18%) |
Aug 25, 2004 | 45.70 | 45.75 | 45.49 | 45.66 | 145,200 | +0.04(+0.09%) |
Aug 24, 2004 | 45.70 | 45.99 | 45.20 | 45.62 | 249,200 | +0.03(+0.07%) |
Aug 23, 2004 | 45.80 | 46.11 | 45.45 | 45.59 | 210,100 | -0.21(-0.46%) |
Aug 20, 2004 | 45.10 | 45.96 | 44.87 | 45.80 | 246,300 | +0.78(+1.73%) |
Aug 19, 2004 | 45.20 | 45.48 | 44.82 | 45.02 | 282,600 | -0.18(-0.40%) |
Aug 18, 2004 | 44.42 | 45.24 | 44.38 | 45.20 | 103,000 | +0.79(+1.78%) |
Aug 17, 2004 | 43.87 | 44.71 | 43.86 | 44.41 | 226,500 | +0.64(+1.46%) |
Aug 16, 2004 | 43.10 | 43.99 | 43.10 | 43.77 | 227,300 | +0.67(+1.55%) |
Aug 13, 2004 | 41.85 | 43.31 | 41.80 | 43.10 | 382,700 | +1.18(+2.81%) |
Aug 12, 2004 | 43.21 | 43.39 | 41.90 | 41.92 | 389,800 | -1.23(-2.85%) |
Aug 11, 2004 | 43.78 | 44.09 | 42.50 | 43.15 | 374,900 | -0.55(-1.26%) |
Aug 10, 2004 | 42.25 | 44.60 | 42.25 | 43.70 | 683,100 | +2.45(+5.94%) |
Aug 09, 2004 | 41.26 | 41.29 | 40.86 | 41.25 | 293,000 | -0.01(-0.02%) |
Aug 06, 2004 | 42.35 | 42.35 | 41.25 | 41.26 | 588,700 | -1.09(-2.57%) |
Aug 05, 2004 | 42.38 | 42.64 | 42.23 | 42.35 | 424,900 | +0.17(+0.40%) |
Aug 04, 2004 | 42.40 | 42.41 | 41.90 | 42.18 | 256,200 | -0.27(-0.64%) |
Aug 03, 2004 | 42.45 | 42.47 | 42.00 | 42.45 | 275,000 | +0.18(+0.43%) |
Aug 02, 2004 | 41.69 | 42.41 | 41.54 | 42.27 | 308,600 | +0.57(+1.37%) |
Jul 30, 2004 | 41.75 | 41.82 | 41.47 | 41.70 | 304,100 | -0.17(-0.41%) |
Jul 29, 2004 | 41.35 | 41.99 | 40.94 | 41.87 | 155,800 | +0.59(+1.43%) |
Jul 28, 2004 | 40.40 | 41.36 | 40.18 | 41.28 | 298,300 | +0.78(+1.93%) |
Jul 27, 2004 | 40.65 | 40.66 | 39.76 | 40.50 | 470,200 | -0.21(-0.52%) |
Jul 26, 2004 | 40.90 | 41.31 | 40.60 | 40.71 | 693,600 | -0.29(-0.71%) |
Jul 23, 2004 | 42.04 | 43.10 | 38.00 | 41.00 | 2,227,200 | -4.30(-9.49%) |
Jul 22, 2004 | 44.65 | 45.61 | 44.65 | 45.30 | 169,400 | +0.40(+0.89%) |
Jul 21, 2004 | 45.70 | 46.09 | 44.82 | 44.90 | 116,800 | -0.70(-1.54%) |
Jul 20, 2004 | 45.55 | 45.65 | 45.43 | 45.60 | 79,200 | +0.13(+0.29%) |
Jul 19, 2004 | 45.65 | 45.72 | 45.30 | 45.47 | 98,000 | -0.23(-0.50%) |
Jul 16, 2004 | 46.12 | 46.17 | 45.51 | 45.70 | 100,000 | -0.32(-0.70%) |
Jul 15, 2004 | 46.25 | 46.40 | 46.02 | 46.02 | 74,900 | -0.28(-0.60%) |
Jul 14, 2004 | 46.55 | 47.16 | 46.28 | 46.30 | 87,400 | -0.40(-0.86%) |
Jul 13, 2004 | 46.68 | 46.97 | 46.63 | 46.70 | 69,100 | +0.02(+0.04%) |
Jul 12, 2004 | 47.00 | 47.10 | 46.20 | 46.68 | 66,200 | -0.42(-0.89%) |
Jul 09, 2004 | 47.02 | 47.30 | 46.97 | 47.10 | 66,100 | +0.08(+0.17%) |
Jul 08, 2004 | 47.04 | 47.39 | 46.95 | 47.02 | 129,200 | +0.02(+0.04%) |
Jul 07, 2004 | 46.80 | 47.60 | 46.80 | 47.00 | 186,900 | +0.17(+0.36%) |
Jul 06, 2004 | 47.38 | 47.54 | 46.52 | 46.83 | 336,200 | -1.53(-3.16%) |
Jul 02, 2004 | 49.00 | 49.01 | 48.33 | 48.36 | 110,200 | -0.79(-1.61%) |
Jul 01, 2004 | 49.20 | 49.38 | 48.79 | 49.15 | 179,800 | +0.01(+0.02%) |
Jun 30, 2004 | 49.45 | 49.55 | 48.92 | 49.14 | 274,000 | -0.18(-0.36%) |
Jun 29, 2004 | 48.91 | 49.48 | 48.91 | 49.32 | 174,400 | +0.49(+1.00%) |
Jun 28, 2004 | 49.30 | 50.00 | 48.73 | 48.83 | 248,800 | -0.25(-0.51%) |
Jun 25, 2004 | 49.60 | 50.31 | 49.08 | 49.08 | 571,800 | -0.50(-1.01%) |
Jun 24, 2004 | 49.33 | 50.32 | 49.33 | 49.58 | 217,600 | +0.00(+0.00%) |
Jun 23, 2004 | 49.15 | 49.59 | 49.15 | 49.58 | 119,000 | +0.43(+0.87%) |
Jun 22, 2004 | 49.00 | 49.26 | 49.00 | 49.15 | 160,300 | +0.06(+0.12%) |
Jun 21, 2004 | 49.15 | 49.50 | 49.04 | 49.09 | 177,800 | -0.21(-0.43%) |
Jun 18, 2004 | 48.95 | 49.62 | 48.95 | 49.30 | 192,200 | +0.35(+0.72%) |
Jun 17, 2004 | 48.95 | 49.31 | 48.70 | 48.95 | 209,700 | -0.15(-0.31%) |
Jun 16, 2004 | 48.74 | 49.16 | 48.69 | 49.10 | 138,000 | +0.46(+0.95%) |
Jun 15, 2004 | 48.17 | 48.95 | 48.16 | 48.64 | 198,700 | +0.47(+0.98%) |
Jun 14, 2004 | 47.65 | 48.49 | 47.65 | 48.17 | 246,100 | +0.06(+0.12%) |
Jun 10, 2004 | 47.99 | 48.32 | 47.99 | 48.11 | 109,300 | +0.02(+0.04%) |
Jun 09, 2004 | 48.03 | 48.28 | 47.98 | 48.09 | 196,800 | -0.02(-0.04%) |
Jun 08, 2004 | 48.00 | 48.23 | 48.00 | 48.11 | 282,600 | -0.11(-0.23%) |
Jun 07, 2004 | 47.30 | 48.60 | 47.30 | 48.22 | 296,500 | +0.91(+1.92%) |
Jun 04, 2004 | 46.20 | 48.00 | 46.20 | 47.31 | 367,400 | +1.29(+2.80%) |
Jun 03, 2004 | 45.90 | 46.31 | 45.90 | 46.02 | 191,700 | -0.50(-1.07%) |
Jun 02, 2004 | 46.36 | 46.76 | 46.25 | 46.52 | 72,800 | +0.06(+0.13%) |
Jun 01, 2004 | 46.08 | 46.90 | 46.08 | 46.46 | 173,400 | +0.08(+0.17%) |
May 28, 2004 | 45.60 | 46.44 | 45.60 | 46.38 | 174,400 | +0.58(+1.27%) |
May 27, 2004 | 45.78 | 45.88 | 45.58 | 45.80 | 237,200 | +0.42(+0.93%) |
May 26, 2004 | 45.30 | 45.50 | 45.28 | 45.38 | 269,200 | -0.07(-0.15%) |
May 25, 2004 | 45.30 | 45.61 | 45.21 | 45.45 | 290,400 | +0.07(+0.15%) |
May 24, 2004 | 44.92 | 45.63 | 44.85 | 45.38 | 202,000 | +0.48(+1.07%) |
May 21, 2004 | 44.75 | 44.95 | 44.70 | 44.90 | 123,500 | +0.20(+0.45%) |
May 20, 2004 | 44.90 | 44.99 | 44.62 | 44.70 | 63,600 | -0.10(-0.22%) |
May 19, 2004 | 44.60 | 45.50 | 44.60 | 44.80 | 124,600 | +0.20(+0.45%) |
May 18, 2004 | 44.55 | 44.93 | 44.50 | 44.60 | 96,300 | -0.05(-0.11%) |
May 17, 2004 | 45.01 | 45.01 | 44.60 | 44.65 | 310,100 | -0.35(-0.78%) |
May 14, 2004 | 45.22 | 45.37 | 44.80 | 45.00 | 181,900 | -0.25(-0.55%) |
May 13, 2004 | 44.90 | 45.45 | 44.87 | 45.25 | 156,000 | +0.20(+0.44%) |
May 12, 2004 | 44.90 | 45.05 | 44.20 | 45.05 | 306,100 | +0.25(+0.56%) |
May 11, 2004 | 43.95 | 45.02 | 43.90 | 44.80 | 110,300 | +0.62(+1.40%) |
May 10, 2004 | 44.55 | 44.65 | 43.65 | 44.18 | 144,300 | -0.32(-0.72%) |
May 07, 2004 | 44.53 | 45.01 | 44.50 | 44.50 | 115,400 | -0.07(-0.16%) |
May 06, 2004 | 44.70 | 44.78 | 44.44 | 44.57 | 154,000 | -0.36(-0.80%) |
May 05, 2004 | 45.05 | 45.69 | 44.83 | 44.93 | 172,400 | -0.02(-0.04%) |
May 04, 2004 | 44.50 | 45.25 | 44.40 | 44.95 | 281,600 | -0.01(-0.02%) |