Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,242 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,340 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,450 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,300 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,920 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,881 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,419 | +1.74(+3.60%) |
Apr 20, 2005 | 49.96 | 50.14 | 48.41 | 48.42 | 5,790,675 | -1.27(-2.56%) |
Apr 19, 2005 | 49.95 | 50.42 | 49.14 | 49.69 | 4,277,399 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,336 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,799 | +0.70(+1.43%) |
Apr 14, 2005 | 48.54 | 48.91 | 47.66 | 48.52 | 5,084,838 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,782 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,337,942 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,836 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.97 | 50.00 | 4,039,524 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,881 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,367 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.37 | 51.82 | 3,990,201 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,180 | +0.78(+1.54%) |
Apr 01, 2005 | 51.22 | 51.68 | 50.09 | 50.85 | 7,065,958 | +0.14(+0.27%) |
Mar 31, 2005 | 52.11 | 52.49 | 50.67 | 50.71 | 6,054,413 | -1.81(-3.45%) |
Mar 30, 2005 | 51.37 | 53.16 | 51.33 | 52.52 | 5,046,765 | +1.18(+2.31%) |
Mar 29, 2005 | 52.52 | 53.48 | 51.19 | 51.34 | 5,421,573 | -1.57(-2.96%) |
Mar 28, 2005 | 54.32 | 54.73 | 51.83 | 52.90 | 7,945,304 | -1.13(-2.08%) |
Mar 24, 2005 | 54.35 | 55.33 | 53.72 | 54.03 | 6,261,049 | +0.12(+0.22%) |
Mar 23, 2005 | 53.96 | 55.47 | 53.39 | 53.91 | 13,088,882 | -0.10(-0.18%) |
Mar 22, 2005 | 55.93 | 57.77 | 53.85 | 54.01 | 40,459,300 | -10.97(-16.88%) |
Mar 21, 2005 | 65.27 | 65.70 | 64.47 | 64.98 | 4,657,964 | -0.37(-0.57%) |
Mar 18, 2005 | 65.42 | 65.59 | 64.44 | 65.35 | 4,042,156 | -0.13(-0.19%) |
Mar 17, 2005 | 64.34 | 66.06 | 64.26 | 65.48 | 3,808,282 | +0.91(+1.41%) |
Mar 16, 2005 | 65.41 | 65.94 | 64.34 | 64.57 | 2,579,874 | -1.19(-1.82%) |
Mar 15, 2005 | 66.70 | 66.73 | 65.42 | 65.76 | 2,829,576 | -0.87(-1.31%) |
Mar 14, 2005 | 66.41 | 67.75 | 66.28 | 66.63 | 3,300,676 | +0.35(+0.53%) |
Mar 11, 2005 | 66.55 | 67.23 | 66.05 | 66.28 | 2,635,359 | -0.79(-1.18%) |
Mar 10, 2005 | 68.08 | 68.21 | 65.80 | 67.07 | 3,703,278 | -0.95(-1.40%) |
Mar 09, 2005 | 66.88 | 69.69 | 66.88 | 68.02 | 5,378,900 | +0.83(+1.24%) |
Mar 08, 2005 | 67.39 | 67.87 | 66.88 | 67.19 | 2,627,930 | -0.39(-0.58%) |
Mar 07, 2005 | 66.26 | 68.36 | 66.12 | 67.58 | 3,994,841 | +1.23(+1.86%) |
Mar 04, 2005 | 64.76 | 66.69 | 64.54 | 66.35 | 3,477,340 | +2.05(+3.18%) |
Mar 03, 2005 | 65.04 | 65.12 | 63.43 | 64.30 | 2,849,263 | -0.78(-1.20%) |
Mar 02, 2005 | 63.21 | 65.61 | 63.03 | 65.09 | 3,321,281 | +1.51(+2.37%) |
Mar 01, 2005 | 62.98 | 63.80 | 62.67 | 63.58 | 2,697,174 | +0.42(+0.67%) |
Feb 28, 2005 | 63.41 | 63.82 | 62.07 | 63.16 | 2,855,515 | -0.48(-0.75%) |
Feb 25, 2005 | 63.23 | 63.67 | 63.04 | 63.64 | 2,019,697 | +0.40(+0.64%) |
Feb 24, 2005 | 61.97 | 63.28 | 61.83 | 63.23 | 2,054,360 | +1.00(+1.61%) |
Feb 23, 2005 | 63.39 | 63.56 | 62.22 | 62.24 | 2,598,671 | -0.78(-1.24%) |
Feb 22, 2005 | 62.56 | 64.52 | 62.39 | 63.02 | 4,969,954 | +0.30(+0.48%) |
Feb 18, 2005 | 62.20 | 63.38 | 61.26 | 62.72 | 4,330,035 | +0.42(+0.68%) |
Feb 17, 2005 | 63.17 | 63.78 | 61.89 | 62.29 | 6,201,127 | -1.24(-1.96%) |
Feb 16, 2005 | 63.93 | 64.07 | 63.12 | 63.54 | 2,820,447 | +0.71(+1.12%) |
Feb 15, 2005 | 62.08 | 63.90 | 61.36 | 62.83 | 3,805,332 | +0.90(+1.45%) |
Feb 14, 2005 | 62.09 | 63.12 | 61.77 | 61.93 | 3,353,626 | +0.02(+0.03%) |
Feb 11, 2005 | 61.26 | 62.52 | 60.75 | 61.91 | 3,164,400 | +0.60(+0.97%) |
Feb 10, 2005 | 60.66 | 61.74 | 60.60 | 61.32 | 7,673,624 | -0.92(-1.48%) |
Feb 09, 2005 | 63.73 | 64.11 | 62.05 | 62.24 | 5,377,411 | -2.01(-3.12%) |
Feb 08, 2005 | 65.69 | 65.71 | 63.96 | 64.24 | 6,942,748 | -1.72(-2.61%) |
Feb 07, 2005 | 66.59 | 68.40 | 65.60 | 65.97 | 6,638,333 | -0.74(-1.12%) |
Feb 04, 2005 | 63.76 | 66.83 | 63.64 | 66.71 | 5,900,892 | +3.06(+4.80%) |
Feb 03, 2005 | 63.84 | 64.55 | 63.43 | 63.66 | 3,248,614 | -0.55(-0.85%) |
Feb 02, 2005 | 64.05 | 64.96 | 63.36 | 64.20 | 5,006,668 | +0.49(+0.77%) |
Feb 01, 2005 | 62.92 | 63.78 | 62.53 | 63.71 | 4,122,575 | +0.71(+1.12%) |
Jan 31, 2005 | 61.12 | 63.22 | 61.05 | 63.01 | 6,330,151 | +2.38(+3.93%) |
Jan 28, 2005 | 61.23 | 61.57 | 59.79 | 60.63 | 5,717,702 | -1.05(-1.70%) |
Jan 27, 2005 | 61.01 | 62.17 | 60.82 | 61.68 | 5,499,828 | +0.14(+0.22%) |
Jan 26, 2005 | 58.20 | 61.80 | 57.49 | 61.54 | 14,407,782 | +5.19(+9.21%) |
Jan 25, 2005 | 56.33 | 57.49 | 55.46 | 56.35 | 7,605,779 | -0.13(-0.23%) |
Jan 24, 2005 | 57.14 | 57.50 | 56.13 | 56.48 | 4,399,035 | -0.58(-1.01%) |
Jan 21, 2005 | 57.83 | 58.53 | 56.88 | 57.06 | 3,598,024 | -1.02(-1.75%) |
Jan 20, 2005 | 58.74 | 58.81 | 57.89 | 58.07 | 3,949,530 | -0.92(-1.56%) |
Jan 19, 2005 | 59.94 | 60.06 | 58.94 | 58.99 | 4,089,945 | -0.56(-0.94%) |
Jan 18, 2005 | 59.74 | 61.42 | 59.27 | 59.55 | 8,148,672 | +0.95(+1.62%) |
Jan 14, 2005 | 56.93 | 58.89 | 56.93 | 58.60 | 4,235,020 | +1.52(+2.66%) |
Jan 13, 2005 | 57.78 | 58.35 | 56.96 | 57.08 | 4,141,139 | -0.78(-1.35%) |
Jan 12, 2005 | 58.47 | 58.76 | 57.34 | 57.87 | 4,395,529 | -0.73(-1.25%) |
Jan 11, 2005 | 57.76 | 58.92 | 57.76 | 58.60 | 3,091,148 | +0.47(+0.81%) |
Jan 10, 2005 | 57.44 | 58.96 | 57.33 | 58.13 | 3,457,533 | +0.41(+0.71%) |
Jan 07, 2005 | 56.91 | 58.09 | 56.26 | 57.72 | 5,303,314 | +0.52(+0.91%) |
Jan 06, 2005 | 59.12 | 59.23 | 57.13 | 57.20 | 3,423,467 | -1.27(-2.18%) |
Jan 05, 2005 | 57.84 | 58.92 | 57.52 | 58.48 | 3,472,141 | +0.56(+0.96%) |
Jan 04, 2005 | 59.71 | 60.10 | 57.59 | 57.92 | 3,910,167 | -1.70(-2.86%) |
Jan 03, 2005 | 60.36 | 60.88 | 59.51 | 59.62 | 4,515,032 | -0.78(-1.30%) |
Dec 31, 2004 | 61.75 | 62.19 | 60.40 | 60.40 | 2,761,807 | -1.20(-1.96%) |
Dec 30, 2004 | 62.19 | 62.39 | 61.43 | 61.61 | 1,396,578 | -0.52(-0.84%) |
Dec 29, 2004 | 60.74 | 62.17 | 60.72 | 62.13 | 2,046,415 | +0.60(+0.97%) |
Dec 28, 2004 | 60.72 | 61.70 | 60.22 | 61.53 | 2,338,658 | +0.95(+1.57%) |
Dec 27, 2004 | 61.16 | 61.80 | 60.23 | 60.58 | 2,712,998 | -0.59(-0.96%) |
Dec 23, 2004 | 60.58 | 61.56 | 60.50 | 61.17 | 2,610,887 | +0.73(+1.22%) |
Dec 22, 2004 | 59.30 | 60.91 | 59.13 | 60.43 | 4,143,069 | +0.40(+0.67%) |
Dec 21, 2004 | 58.98 | 60.38 | 58.73 | 60.03 | 4,953,629 | +1.33(+2.27%) |
Dec 20, 2004 | 58.52 | 59.98 | 58.35 | 58.70 | 5,684,135 | +0.29(+0.50%) |
Dec 17, 2004 | 58.26 | 58.73 | 57.55 | 58.41 | 4,666,594 | +0.48(+0.83%) |
Dec 16, 2004 | 58.77 | 59.20 | 57.68 | 57.93 | 5,467,760 | -0.29(-0.50%) |
Dec 15, 2004 | 59.01 | 59.73 | 57.13 | 58.22 | 10,166,826 | -1.14(-1.91%) |
Dec 14, 2004 | 59.11 | 60.88 | 58.71 | 59.36 | 25,083,264 | +2.98(+5.28%) |
Dec 13, 2004 | 54.62 | 57.68 | 54.55 | 56.38 | 17,200,874 | +3.31(+6.24%) |
Dec 10, 2004 | 50.20 | 53.75 | 50.17 | 53.07 | 11,358,977 | +1.69(+3.30%) |
Dec 09, 2004 | 50.59 | 52.14 | 50.44 | 51.38 | 5,271,094 | +0.22(+0.42%) |
Dec 08, 2004 | 51.12 | 51.97 | 50.52 | 51.16 | 4,921,056 | +0.16(+0.31%) |
Dec 07, 2004 | 52.13 | 52.16 | 50.96 | 51.00 | 4,518,533 | -1.37(-2.62%) |
Dec 06, 2004 | 51.38 | 52.57 | 51.22 | 52.37 | 5,694,856 | +0.67(+1.29%) |
Dec 03, 2004 | 49.17 | 52.07 | 48.98 | 51.71 | 11,043,147 | +2.37(+4.80%) |
Dec 02, 2004 | 48.70 | 49.36 | 48.28 | 49.34 | 5,347,882 | +0.67(+1.37%) |
Dec 01, 2004 | 47.81 | 48.84 | 47.06 | 48.67 | 4,807,916 | +0.78(+1.64%) |
Nov 30, 2004 | 47.20 | 48.16 | 46.41 | 47.89 | 4,844,574 | +0.92(+1.96%) |
Nov 29, 2004 | 46.93 | 47.30 | 46.68 | 46.97 | 3,271,241 | +0.20(+0.42%) |
Nov 26, 2004 | 47.28 | 47.29 | 46.73 | 46.77 | 1,604,987 | -0.42(-0.89%) |
Nov 24, 2004 | 47.80 | 48.11 | 47.11 | 47.19 | 3,774,855 | -0.25(-0.54%) |
Nov 23, 2004 | 47.80 | 48.32 | 47.25 | 47.45 | 3,532,442 | -0.33(-0.70%) |
Nov 22, 2004 | 48.02 | 48.13 | 47.02 | 47.78 | 2,991,864 | -0.35(-0.73%) |
Nov 19, 2004 | 48.64 | 48.89 | 47.89 | 48.13 | 3,701,641 | -0.73(-1.50%) |
Nov 18, 2004 | 47.61 | 49.01 | 47.45 | 48.87 | 4,690,999 | +1.13(+2.36%) |
Nov 17, 2004 | 46.78 | 48.21 | 46.58 | 47.74 | 4,361,383 | +0.38(+0.81%) |
Nov 16, 2004 | 47.50 | 48.37 | 47.17 | 47.36 | 3,609,230 | -0.90(-1.87%) |
Nov 15, 2004 | 46.50 | 48.93 | 46.33 | 48.26 | 6,421,685 | +1.66(+3.55%) |
Nov 12, 2004 | 46.27 | 46.76 | 45.96 | 46.61 | 3,889,832 | -0.26(-0.56%) |
Nov 11, 2004 | 46.81 | 47.27 | 46.15 | 46.87 | 3,544,696 | +0.16(+0.34%) |
Nov 10, 2004 | 46.08 | 47.10 | 45.81 | 46.71 | 5,217,587 | +0.71(+1.55%) |
Nov 09, 2004 | 44.90 | 46.32 | 44.81 | 46.00 | 9,815,257 | -0.42(-0.91%) |
Nov 08, 2004 | 47.31 | 47.46 | 46.33 | 46.42 | 3,286,558 | -0.47(-1.01%) |
Nov 05, 2004 | 47.95 | 48.08 | 46.61 | 46.89 | 4,636,880 | -0.48(-1.00%) |
Nov 04, 2004 | 46.19 | 47.40 | 45.98 | 47.37 | 3,875,435 | +0.57(+1.21%) |
Nov 03, 2004 | 45.45 | 47.08 | 45.20 | 46.80 | 7,860,129 | +1.81(+4.03%) |
Nov 02, 2004 | 44.87 | 45.63 | 44.67 | 44.99 | 3,431,658 | +0.34(+0.77%) |
Nov 01, 2004 | 44.06 | 44.76 | 43.78 | 44.65 | 2,960,414 | +0.66(+1.49%) |
Oct 29, 2004 | 44.12 | 44.45 | 43.49 | 43.99 | 4,601,855 | -0.52(-1.17%) |
Oct 28, 2004 | 44.85 | 45.13 | 44.22 | 44.51 | 4,015,940 | -0.62(-1.37%) |
Oct 27, 2004 | 44.07 | 45.57 | 43.81 | 45.13 | 4,629,323 | +1.19(+2.72%) |
Oct 26, 2004 | 43.19 | 43.93 | 42.85 | 43.93 | 4,284,289 | +0.84(+1.95%) |
Oct 25, 2004 | 43.10 | 44.03 | 42.99 | 43.09 | 2,862,387 | -0.27(-0.63%) |
Oct 22, 2004 | 43.66 | 43.78 | 43.03 | 43.36 | 3,368,247 | -0.02(-0.05%) |
Oct 21, 2004 | 43.81 | 43.87 | 43.09 | 43.38 | 5,251,590 | -0.48(-1.09%) |
Oct 20, 2004 | 42.77 | 43.97 | 42.48 | 43.86 | 23,630,626 | -1.83(-4.01%) |
Oct 19, 2004 | 45.52 | 46.88 | 45.29 | 45.70 | 9,771,247 | +0.14(+0.30%) |
Oct 18, 2004 | 44.63 | 45.67 | 44.23 | 45.56 | 4,221,388 | +1.07(+2.40%) |
Oct 15, 2004 | 44.58 | 45.24 | 43.84 | 44.49 | 4,224,860 | +0.26(+0.60%) |
Oct 14, 2004 | 44.30 | 44.45 | 43.88 | 44.23 | 3,676,828 | -0.19(-0.42%) |
Oct 13, 2004 | 45.12 | 45.16 | 43.91 | 44.41 | 2,966,132 | -0.22(-0.48%) |
Oct 12, 2004 | 43.63 | 44.91 | 43.45 | 44.63 | 3,040,163 | +0.73(+1.67%) |
Oct 11, 2004 | 43.82 | 44.12 | 43.48 | 43.89 | 3,040,163 | +0.23(+0.54%) |
Oct 08, 2004 | 44.67 | 45.36 | 43.65 | 43.66 | 5,044,304 | -1.02(-2.28%) |
Oct 07, 2004 | 45.68 | 46.14 | 44.56 | 44.68 | 3,670,599 | -1.29(-2.81%) |
Oct 06, 2004 | 44.36 | 46.13 | 43.36 | 45.97 | 5,957,589 | +1.58(+3.55%) |
Oct 05, 2004 | 43.94 | 44.63 | 43.56 | 44.39 | 4,321,457 | +0.49(+1.12%) |
Oct 04, 2004 | 45.30 | 45.67 | 43.69 | 43.90 | 8,186,988 | -1.58(-3.47%) |
Oct 01, 2004 | 45.73 | 46.42 | 44.93 | 45.48 | 4,721,734 | +0.44(+0.98%) |
Sep 30, 2004 | 45.89 | 46.72 | 44.89 | 45.04 | 5,602,139 | -0.86(-1.88%) |
Sep 29, 2004 | 44.67 | 46.39 | 44.43 | 45.90 | 4,803,321 | +1.19(+2.67%) |
Sep 28, 2004 | 45.24 | 45.26 | 43.97 | 44.71 | 5,121,296 | -0.35(-0.78%) |
Sep 27, 2004 | 45.13 | 45.44 | 44.98 | 45.06 | 3,233,358 | -0.20(-0.43%) |
Sep 24, 2004 | 44.74 | 45.93 | 44.65 | 45.25 | 6,942,964 | -0.09(-0.19%) |
Sep 23, 2004 | 46.22 | 46.52 | 44.58 | 45.34 | 7,671,223 | -0.80(-1.74%) |
Sep 22, 2004 | 47.37 | 47.38 | 46.06 | 46.15 | 3,315,558 | -1.26(-2.66%) |
Sep 21, 2004 | 47.42 | 47.67 | 46.77 | 47.41 | 2,087,259 | +0.01(+0.03%) |
Sep 20, 2004 | 46.76 | 48.76 | 46.62 | 47.39 | 3,788,129 | +0.14(+0.30%) |
Sep 17, 2004 | 47.65 | 47.78 | 46.83 | 47.25 | 2,697,681 | +0.07(+0.15%) |
Sep 16, 2004 | 46.57 | 47.37 | 46.37 | 47.18 | 4,234,244 | +0.68(+1.45%) |
Sep 15, 2004 | 46.36 | 46.73 | 46.27 | 46.51 | 2,529,095 | -0.21(-0.44%) |
Sep 14, 2004 | 47.42 | 47.50 | 45.76 | 46.71 | 6,670,225 | -1.03(-2.15%) |
Sep 13, 2004 | 47.96 | 48.48 | 47.16 | 47.74 | 3,352,522 | -0.13(-0.27%) |
Sep 10, 2004 | 47.06 | 48.36 | 46.96 | 47.87 | 4,210,667 | +0.89(+1.90%) |
Sep 09, 2004 | 46.85 | 47.12 | 46.49 | 46.98 | 3,813,555 | +0.17(+0.36%) |
Sep 08, 2004 | 46.96 | 47.56 | 46.53 | 46.81 | 3,756,781 | -0.29(-0.62%) |
Sep 07, 2004 | 47.51 | 48.57 | 46.94 | 47.11 | 3,800,485 | -0.15(-0.31%) |
Sep 03, 2004 | 48.26 | 48.41 | 46.97 | 47.25 | 2,553,398 | -1.02(-2.11%) |
Sep 02, 2004 | 47.74 | 48.43 | 47.49 | 48.27 | 3,214,569 | +0.48(+1.00%) |
Sep 01, 2004 | 47.74 | 48.11 | 45.90 | 47.79 | 10,917,448 | -0.96(-1.97%) |
Aug 31, 2004 | 49.49 | 50.00 | 48.53 | 48.75 | 4,692,735 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,927 | -0.64(-1.27%) |
Aug 27, 2004 | 50.90 | 50.98 | 49.99 | 50.23 | 1,844,745 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.89 | 1,884,874 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,908 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,635 | -0.06(-0.12%) |
Aug 23, 2004 | 49.00 | 50.10 | 48.79 | 49.73 | 3,305,857 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,680 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,260 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.02 | 46.81 | 48.48 | 4,667,819 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,929 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,899 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,659 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.65 | 47.12 | 3,074,779 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,183 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,280 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,727 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.10 | 45.49 | 46.11 | 4,157,058 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,169 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,409 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,781 | +0.01(+0.02%) |
Aug 02, 2004 | 48.92 | 48.98 | 47.82 | 47.99 | 4,251,920 | -1.11(-2.25%) |
Jul 30, 2004 | 48.67 | 49.23 | 48.55 | 49.09 | 3,560,012 | -0.19(-0.38%) |
Jul 29, 2004 | 49.49 | 49.73 | 48.92 | 49.28 | 3,062,628 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,535 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.95 | 48.86 | 49.72 | 4,504,135 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,171,944 | +0.53(+1.08%) |
Jul 23, 2004 | 49.02 | 49.12 | 47.09 | 48.80 | 15,325,904 | -2.76(-5.36%) |
Jul 22, 2004 | 51.86 | 51.90 | 50.38 | 51.56 | 3,952,733 | -0.24(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,253,939 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,323 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,654 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,167 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,099 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.31 | 51.22 | 51.41 | 2,315,376 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.84 | 4,410,703 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.81 | 3,779,960 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,057 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,425 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,243 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,409 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,505 | -0.28(-0.54%) |
Jul 01, 2004 | 53.86 | 53.87 | 51.86 | 52.39 | 4,098,140 | -1.03(-1.92%) |
Jun 30, 2004 | 53.00 | 53.52 | 52.26 | 53.42 | 2,095,939 | +0.54(+1.02%) |
Jun 29, 2004 | 51.95 | 53.35 | 51.93 | 52.88 | 3,723,595 | +0.71(+1.35%) |
Jun 28, 2004 | 52.34 | 52.94 | 51.86 | 52.18 | 2,425,350 | +0.03(+0.06%) |
Jun 25, 2004 | 50.39 | 52.16 | 50.34 | 52.15 | 5,572,118 | +1.90(+3.78%) |
Jun 24, 2004 | 50.56 | 51.09 | 50.11 | 50.25 | 1,814,622 | -0.34(-0.68%) |
Jun 23, 2004 | 49.90 | 50.66 | 49.40 | 50.59 | 2,439,748 | +0.69(+1.37%) |
Jun 22, 2004 | 49.92 | 49.93 | 49.29 | 49.91 | 3,370,392 | -0.28(-0.57%) |
Jun 21, 2004 | 50.75 | 51.12 | 50.13 | 50.19 | 1,456,313 | -0.43(-0.85%) |
Jun 18, 2004 | 50.50 | 51.61 | 49.98 | 50.62 | 3,121,138 | +0.04(+0.08%) |
Jun 17, 2004 | 50.99 | 51.22 | 50.29 | 50.58 | 2,085,013 | -0.61(-1.19%) |
Jun 16, 2004 | 50.91 | 51.55 | 50.39 | 51.19 | 1,628,371 | +0.48(+0.95%) |
Jun 15, 2004 | 50.58 | 51.27 | 50.19 | 50.71 | 1,961,560 | +0.56(+1.11%) |
Jun 14, 2004 | 51.03 | 51.19 | 49.85 | 50.15 | 2,923,246 | -1.01(-1.97%) |
Jun 10, 2004 | 51.61 | 52.28 | 50.95 | 51.16 | 3,011,878 | -0.40(-0.78%) |
Jun 09, 2004 | 51.72 | 52.09 | 51.25 | 51.56 | 2,025,380 | -0.24(-0.47%) |
Jun 08, 2004 | 50.91 | 51.90 | 50.91 | 51.81 | 2,243,388 | +0.24(+0.46%) |
Jun 07, 2004 | 50.76 | 51.72 | 50.23 | 51.57 | 2,747,512 | +1.13(+2.23%) |
Jun 04, 2004 | 50.72 | 50.89 | 49.95 | 50.44 | 2,129,329 | +0.15(+0.29%) |
Jun 03, 2004 | 49.35 | 50.93 | 49.20 | 50.30 | 3,717,060 | +0.77(+1.56%) |
Jun 02, 2004 | 50.23 | 50.29 | 49.20 | 49.52 | 2,880,869 | -0.65(-1.29%) |
Jun 01, 2004 | 49.80 | 50.44 | 49.46 | 50.17 | 2,060,302 | +0.39(+0.79%) |
May 28, 2004 | 50.11 | 50.25 | 49.50 | 49.78 | 2,311,088 | -0.11(-0.22%) |
May 27, 2004 | 48.98 | 50.52 | 48.71 | 49.89 | 4,880,109 | +0.86(+1.76%) |
May 26, 2004 | 48.97 | 49.78 | 48.66 | 49.02 | 3,261,643 | -0.07(-0.14%) |
May 25, 2004 | 47.50 | 49.21 | 46.44 | 49.09 | 5,678,416 | +1.62(+3.40%) |
May 24, 2004 | 48.11 | 48.28 | 47.23 | 47.48 | 3,356,402 | -0.24(-0.49%) |
May 21, 2004 | 47.97 | 48.01 | 47.34 | 47.71 | 3,251,227 | +0.41(+0.87%) |
May 20, 2004 | 47.20 | 47.89 | 47.13 | 47.30 | 5,687,811 | +0.31(+0.67%) |
May 19, 2004 | 48.61 | 49.42 | 46.78 | 46.99 | 6,897,831 | -1.59(-3.27%) |
May 18, 2004 | 49.49 | 49.60 | 48.26 | 48.57 | 4,614,415 | -0.59(-1.20%) |
May 17, 2004 | 49.49 | 49.65 | 48.91 | 49.16 | 2,935,805 | -0.82(-1.65%) |
May 14, 2004 | 49.81 | 50.79 | 48.54 | 49.98 | 3,341,596 | +0.31(+0.63%) |
May 13, 2004 | 49.79 | 50.36 | 49.42 | 49.67 | 4,511,691 | +0.04(+0.08%) |
May 12, 2004 | 49.03 | 50.04 | 47.45 | 49.63 | 5,728,757 | +0.30(+0.62%) |
May 11, 2004 | 51.18 | 51.37 | 48.64 | 49.33 | 6,691,974 | -1.57(-3.08%) |
May 10, 2004 | 50.48 | 51.37 | 50.07 | 50.90 | 4,227,719 | +0.09(+0.17%) |
May 07, 2004 | 50.31 | 51.17 | 50.00 | 50.81 | 4,415,502 | +0.46(+0.91%) |
May 06, 2004 | 49.82 | 50.68 | 49.63 | 50.35 | 3,533,668 | +0.48(+0.96%) |
May 05, 2004 | 49.20 | 50.06 | 48.72 | 49.87 | 2,223,170 | +0.72(+1.47%) |
May 04, 2004 | 48.87 | 49.63 | 48.62 | 49.14 | 3,298,301 | +0.28(+0.58%) |