Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.57 | 51.08 | 50.17 | 50.74 | 3,290,131 | +0.39(+0.78%) |
May 27, 2005 | 50.45 | 50.47 | 49.91 | 50.35 | 944,855 | +0.08(+0.16%) |
May 26, 2005 | 49.20 | 50.75 | 49.20 | 50.27 | 2,758,885 | +1.84(+3.79%) |
May 25, 2005 | 49.13 | 49.13 | 48.43 | 48.43 | 1,732,863 | -0.52(-1.07%) |
May 24, 2005 | 49.07 | 49.42 | 48.64 | 48.96 | 2,102,574 | +0.00(+0.00%) |
May 23, 2005 | 48.18 | 49.38 | 48.18 | 48.96 | 2,652,225 | +0.34(+0.70%) |
May 20, 2005 | 48.99 | 49.03 | 48.02 | 48.62 | 1,921,034 | -0.35(-0.71%) |
May 19, 2005 | 48.75 | 49.38 | 48.46 | 48.97 | 2,357,736 | +0.23(+0.47%) |
May 18, 2005 | 47.31 | 49.06 | 47.31 | 48.74 | 3,207,020 | +2.17(+4.66%) |
May 17, 2005 | 46.43 | 46.71 | 45.70 | 46.57 | 1,783,049 | +0.13(+0.28%) |
May 16, 2005 | 44.65 | 46.51 | 44.65 | 46.44 | 2,218,723 | +1.57(+3.51%) |
May 13, 2005 | 45.31 | 45.62 | 44.42 | 44.87 | 1,497,249 | -0.31(-0.68%) |
May 12, 2005 | 46.80 | 46.80 | 45.17 | 45.17 | 2,066,677 | -1.46(-3.13%) |
May 11, 2005 | 46.49 | 46.97 | 45.88 | 46.63 | 1,578,645 | +0.36(+0.77%) |
May 10, 2005 | 47.08 | 47.12 | 46.27 | 46.27 | 1,537,147 | -0.80(-1.69%) |
May 09, 2005 | 46.37 | 47.31 | 46.34 | 47.07 | 1,740,065 | +0.71(+1.53%) |
May 06, 2005 | 45.84 | 46.85 | 45.37 | 46.36 | 1,900,570 | +0.39(+0.86%) |
May 05, 2005 | 45.18 | 46.45 | 45.14 | 45.97 | 2,556,539 | +0.57(+1.25%) |
May 04, 2005 | 44.24 | 45.53 | 44.00 | 45.40 | 3,700,311 | +1.12(+2.53%) |
May 03, 2005 | 44.99 | 45.22 | 44.09 | 44.28 | 3,309,108 | -0.74(-1.65%) |
May 02, 2005 | 45.29 | 45.47 | 44.38 | 45.02 | 2,309,951 | +0.00(+0.00%) |
Apr 29, 2005 | 45.49 | 45.70 | 44.34 | 45.02 | 3,132,026 | +0.00(+0.00%) |
Apr 28, 2005 | 46.49 | 46.94 | 44.09 | 45.02 | 4,288,488 | -1.47(-3.16%) |
Apr 27, 2005 | 46.98 | 47.08 | 46.32 | 46.49 | 3,456,238 | -0.59(-1.24%) |
Apr 26, 2005 | 47.03 | 48.59 | 46.87 | 47.08 | 3,326,256 | -0.35(-0.74%) |
Apr 25, 2005 | 46.36 | 47.64 | 46.29 | 47.43 | 2,226,611 | +1.46(+3.18%) |
Apr 22, 2005 | 46.61 | 46.80 | 45.77 | 45.97 | 1,904,229 | -0.52(-1.13%) |
Apr 21, 2005 | 46.14 | 46.98 | 46.08 | 46.49 | 2,635,991 | +0.61(+1.33%) |
Apr 20, 2005 | 46.49 | 46.96 | 45.73 | 45.88 | 2,953,572 | -1.00(-2.13%) |
Apr 19, 2005 | 46.42 | 47.54 | 46.05 | 46.88 | 2,358,880 | +0.04(+0.07%) |
Apr 18, 2005 | 46.83 | 47.03 | 46.27 | 46.84 | 2,335,215 | +0.48(+1.04%) |
Apr 15, 2005 | 48.13 | 48.35 | 46.36 | 46.36 | 2,911,274 | -1.59(-3.32%) |
Apr 14, 2005 | 49.84 | 50.03 | 47.83 | 47.95 | 2,754,198 | -1.92(-3.86%) |
Apr 13, 2005 | 50.87 | 51.01 | 49.58 | 49.88 | 2,313,151 | -1.15(-2.26%) |
Apr 12, 2005 | 49.20 | 51.16 | 48.85 | 51.03 | 3,250,690 | +1.13(+2.26%) |
Apr 11, 2005 | 49.75 | 50.30 | 49.44 | 49.90 | 1,515,312 | +0.08(+0.16%) |
Apr 08, 2005 | 50.31 | 50.63 | 49.66 | 49.83 | 1,747,839 | -0.48(-0.96%) |
Apr 07, 2005 | 49.74 | 50.52 | 49.60 | 50.31 | 2,181,226 | +0.86(+1.73%) |
Apr 06, 2005 | 50.31 | 50.31 | 49.27 | 49.45 | 2,643,765 | -0.83(-1.65%) |
Apr 05, 2005 | 50.87 | 51.31 | 50.23 | 50.28 | 1,813,801 | -0.37(-0.73%) |
Apr 04, 2005 | 50.12 | 50.97 | 49.57 | 50.65 | 2,096,972 | +0.53(+1.06%) |
Apr 01, 2005 | 50.38 | 51.35 | 49.76 | 50.11 | 2,567,628 | +0.53(+1.08%) |
Mar 31, 2005 | 50.17 | 50.20 | 49.35 | 49.58 | 1,907,658 | +0.20(+0.41%) |
Mar 30, 2005 | 49.55 | 50.07 | 49.15 | 49.38 | 3,163,578 | -0.17(-0.34%) |
Mar 29, 2005 | 49.69 | 51.08 | 49.43 | 49.55 | 4,698,668 | -0.06(-0.12%) |
Mar 28, 2005 | 49.64 | 49.89 | 48.88 | 49.61 | 3,279,956 | +0.38(+0.76%) |
Mar 24, 2005 | 48.94 | 50.28 | 48.76 | 49.23 | 2,966,262 | +0.94(+1.96%) |
Mar 23, 2005 | 48.64 | 48.78 | 48.08 | 48.29 | 2,795,011 | -0.35(-0.72%) |
Mar 22, 2005 | 49.42 | 50.79 | 48.63 | 48.64 | 6,553,054 | +0.64(+1.33%) |
Mar 21, 2005 | 48.29 | 48.90 | 47.50 | 48.00 | 2,819,018 | -0.29(-0.60%) |
Mar 18, 2005 | 48.60 | 49.37 | 48.15 | 48.29 | 2,339,559 | -0.26(-0.54%) |
Mar 17, 2005 | 49.52 | 49.52 | 47.67 | 48.55 | 3,626,803 | -0.94(-1.91%) |
Mar 16, 2005 | 50.50 | 50.53 | 49.01 | 49.49 | 2,839,710 | -0.39(-0.79%) |
Mar 15, 2005 | 51.04 | 51.35 | 49.41 | 49.89 | 2,312,237 | -0.19(-0.38%) |
Mar 14, 2005 | 49.83 | 50.18 | 48.82 | 50.08 | 2,648,681 | +0.24(+0.49%) |
Mar 11, 2005 | 50.03 | 50.73 | 49.33 | 49.83 | 1,532,117 | -0.19(-0.38%) |
Mar 10, 2005 | 51.17 | 51.17 | 48.99 | 50.03 | 3,357,008 | -0.41(-0.82%) |
Mar 09, 2005 | 51.81 | 52.05 | 50.21 | 50.44 | 3,642,465 | -1.68(-3.22%) |
Mar 08, 2005 | 53.02 | 53.18 | 51.92 | 52.12 | 2,014,205 | -1.73(-3.22%) |
Mar 07, 2005 | 54.16 | 54.23 | 53.38 | 53.85 | 1,502,851 | -0.36(-0.66%) |
Mar 04, 2005 | 52.57 | 54.31 | 52.55 | 54.21 | 2,936,653 | +2.18(+4.19%) |
Mar 03, 2005 | 52.44 | 52.66 | 51.78 | 52.03 | 2,891,611 | -0.06(-0.12%) |
Mar 02, 2005 | 52.92 | 53.11 | 51.92 | 52.09 | 2,262,736 | -1.57(-2.93%) |
Mar 01, 2005 | 54.06 | 54.13 | 53.18 | 53.67 | 1,945,270 | +0.46(+0.87%) |
Feb 28, 2005 | 54.32 | 54.66 | 52.50 | 53.20 | 2,310,179 | -1.29(-2.38%) |
Feb 25, 2005 | 51.43 | 54.61 | 51.12 | 54.50 | 4,640,708 | +3.11(+6.06%) |
Feb 24, 2005 | 48.99 | 51.43 | 48.99 | 51.38 | 2,597,465 | +2.54(+5.19%) |
Feb 23, 2005 | 49.29 | 50.17 | 48.15 | 48.85 | 3,263,151 | -0.01(-0.02%) |
Feb 22, 2005 | 50.43 | 51.18 | 48.78 | 48.85 | 2,076,052 | -1.86(-3.67%) |
Feb 18, 2005 | 50.78 | 50.84 | 49.90 | 50.72 | 1,664,271 | -0.50(-0.97%) |
Feb 17, 2005 | 50.83 | 51.80 | 50.52 | 51.22 | 1,877,592 | +0.44(+0.86%) |
Feb 16, 2005 | 50.12 | 50.82 | 49.27 | 50.78 | 1,643,007 | +1.20(+2.42%) |
Feb 15, 2005 | 50.17 | 50.18 | 49.14 | 49.58 | 2,592,435 | -0.61(-1.22%) |
Feb 14, 2005 | 50.61 | 50.79 | 49.89 | 50.19 | 1,200,017 | -0.20(-0.40%) |
Feb 11, 2005 | 49.34 | 50.81 | 49.10 | 50.39 | 3,399,192 | -1.01(-1.96%) |
Feb 10, 2005 | 50.98 | 51.61 | 50.54 | 51.40 | 1,723,603 | +0.21(+0.41%) |
Feb 09, 2005 | 52.00 | 52.69 | 51.13 | 51.19 | 1,690,107 | -1.08(-2.08%) |
Feb 08, 2005 | 51.87 | 52.92 | 51.64 | 52.27 | 2,112,177 | +0.88(+1.72%) |
Feb 07, 2005 | 52.05 | 52.53 | 50.96 | 51.39 | 2,612,213 | -0.75(-1.44%) |
Feb 04, 2005 | 50.55 | 52.68 | 50.55 | 52.14 | 4,045,786 | +2.16(+4.32%) |
Feb 03, 2005 | 49.73 | 50.67 | 49.64 | 49.98 | 1,924,578 | -0.62(-1.23%) |
Feb 02, 2005 | 50.02 | 50.80 | 49.86 | 50.60 | 2,814,902 | +0.59(+1.19%) |
Feb 01, 2005 | 49.57 | 50.35 | 49.57 | 50.01 | 2,195,402 | +0.61(+1.24%) |
Jan 31, 2005 | 49.43 | 49.55 | 47.85 | 49.40 | 3,353,693 | +0.18(+0.37%) |
Jan 28, 2005 | 49.01 | 50.01 | 48.91 | 49.21 | 1,871,190 | +0.35(+0.72%) |
Jan 27, 2005 | 49.50 | 49.84 | 48.63 | 48.86 | 2,066,677 | -0.73(-1.48%) |
Jan 26, 2005 | 48.21 | 49.77 | 48.21 | 49.60 | 2,166,593 | +1.39(+2.89%) |
Jan 25, 2005 | 47.49 | 48.35 | 47.45 | 48.21 | 2,318,868 | +0.72(+1.51%) |
Jan 24, 2005 | 47.77 | 48.20 | 46.76 | 47.49 | 2,885,323 | -0.45(-0.95%) |
Jan 21, 2005 | 48.59 | 49.17 | 47.93 | 47.94 | 2,537,104 | -0.52(-1.06%) |
Jan 20, 2005 | 50.39 | 50.77 | 48.41 | 48.46 | 2,917,790 | -1.92(-3.82%) |
Jan 19, 2005 | 51.00 | 51.54 | 50.02 | 50.38 | 2,236,786 | -0.20(-0.40%) |
Jan 18, 2005 | 50.33 | 51.08 | 49.94 | 50.59 | 2,175,167 | +0.26(+0.52%) |
Jan 14, 2005 | 49.24 | 50.57 | 48.82 | 50.32 | 2,587,291 | +1.30(+2.66%) |
Jan 13, 2005 | 48.67 | 49.67 | 48.29 | 49.02 | 1,942,297 | +0.82(+1.71%) |
Jan 12, 2005 | 47.34 | 48.27 | 47.28 | 48.20 | 2,650,167 | +0.17(+0.35%) |
Jan 11, 2005 | 48.11 | 48.52 | 47.32 | 48.03 | 1,812,773 | -0.08(-0.16%) |
Jan 10, 2005 | 47.24 | 48.77 | 47.24 | 48.11 | 2,414,096 | +0.99(+2.10%) |
Jan 07, 2005 | 46.82 | 47.67 | 46.58 | 47.12 | 1,763,844 | +0.30(+0.64%) |
Jan 06, 2005 | 45.92 | 46.96 | 45.92 | 46.82 | 2,306,978 | +0.52(+1.13%) |
Jan 05, 2005 | 47.67 | 47.84 | 45.82 | 46.30 | 2,984,667 | -0.44(-0.94%) |
Jan 04, 2005 | 48.95 | 48.95 | 46.23 | 46.74 | 4,234,300 | -2.25(-4.59%) |
Jan 03, 2005 | 49.58 | 49.82 | 48.31 | 48.99 | 2,654,397 | -0.59(-1.20%) |
Dec 31, 2004 | 49.99 | 50.03 | 49.50 | 49.58 | 1,328,399 | +0.16(+0.32%) |
Dec 30, 2004 | 48.90 | 49.53 | 48.52 | 49.42 | 1,160,462 | +0.48(+0.98%) |
Dec 29, 2004 | 48.85 | 49.38 | 48.31 | 48.94 | 1,807,742 | +0.52(+1.08%) |
Dec 28, 2004 | 47.55 | 48.64 | 47.49 | 48.42 | 2,036,611 | +1.04(+2.20%) |
Dec 27, 2004 | 48.11 | 48.55 | 46.71 | 47.38 | 2,091,028 | -0.71(-1.47%) |
Dec 23, 2004 | 48.41 | 48.42 | 47.54 | 48.08 | 1,556,467 | -0.37(-0.76%) |
Dec 22, 2004 | 47.89 | 48.99 | 47.89 | 48.45 | 1,600,595 | +0.78(+1.63%) |
Dec 21, 2004 | 48.05 | 48.43 | 47.32 | 47.67 | 1,765,673 | -0.26(-0.55%) |
Dec 20, 2004 | 48.81 | 48.90 | 47.94 | 47.94 | 2,122,923 | -0.07(-0.15%) |
Dec 17, 2004 | 48.64 | 49.12 | 47.45 | 48.01 | 4,044,071 | -0.26(-0.54%) |
Dec 16, 2004 | 48.33 | 48.77 | 47.45 | 48.27 | 4,309,523 | -1.02(-2.08%) |
Dec 15, 2004 | 46.72 | 49.74 | 46.72 | 49.29 | 10,747,799 | +4.83(+10.86%) |
Dec 14, 2004 | 43.84 | 44.61 | 43.52 | 44.46 | 2,862,917 | +0.20(+0.45%) |
Dec 13, 2004 | 43.96 | 44.35 | 43.53 | 44.26 | 2,976,551 | +0.43(+0.98%) |
Dec 10, 2004 | 41.99 | 44.66 | 41.20 | 43.83 | 6,325,442 | +2.59(+6.28%) |
Dec 09, 2004 | 39.78 | 41.31 | 39.78 | 41.24 | 3,201,647 | +2.52(+6.51%) |
Dec 08, 2004 | 39.89 | 39.98 | 38.62 | 38.72 | 2,226,497 | -0.59(-1.51%) |
Dec 07, 2004 | 40.26 | 40.26 | 39.29 | 39.32 | 1,087,298 | -0.93(-2.30%) |
Dec 06, 2004 | 39.98 | 40.58 | 39.80 | 40.25 | 1,574,987 | +0.02(+0.04%) |
Dec 03, 2004 | 39.36 | 40.25 | 39.32 | 40.23 | 2,920,648 | +0.97(+2.47%) |
Dec 02, 2004 | 40.24 | 40.25 | 39.19 | 39.26 | 2,120,522 | -1.05(-2.60%) |
Dec 01, 2004 | 39.58 | 40.35 | 39.45 | 40.31 | 1,296,275 | +1.01(+2.56%) |
Nov 30, 2004 | 39.36 | 40.22 | 39.19 | 39.30 | 1,714,572 | -0.19(-0.49%) |
Nov 29, 2004 | 40.49 | 40.49 | 39.45 | 39.49 | 2,104,632 | -1.35(-3.30%) |
Nov 26, 2004 | 40.83 | 41.10 | 40.38 | 40.84 | 585,433 | -0.20(-0.49%) |
Nov 24, 2004 | 40.85 | 41.24 | 40.06 | 41.04 | 1,257,520 | +0.72(+1.78%) |
Nov 23, 2004 | 40.68 | 40.68 | 39.91 | 40.33 | 1,892,225 | -0.34(-0.84%) |
Nov 22, 2004 | 40.47 | 40.86 | 40.28 | 40.67 | 1,509,139 | +0.11(+0.28%) |
Nov 19, 2004 | 41.93 | 41.93 | 40.31 | 40.55 | 2,032,610 | -1.30(-3.11%) |
Nov 18, 2004 | 41.88 | 42.07 | 41.41 | 41.86 | 1,387,616 | +0.08(+0.19%) |
Nov 17, 2004 | 42.64 | 42.64 | 41.56 | 41.78 | 1,683,591 | +0.53(+1.29%) |
Nov 16, 2004 | 41.74 | 41.94 | 40.94 | 41.24 | 3,359,980 | -0.88(-2.10%) |
Nov 15, 2004 | 40.89 | 42.56 | 40.45 | 42.13 | 3,643,494 | +1.63(+4.02%) |
Nov 12, 2004 | 38.81 | 40.71 | 38.81 | 40.50 | 2,975,751 | +1.98(+5.13%) |
Nov 11, 2004 | 38.97 | 39.02 | 38.34 | 38.52 | 1,855,757 | -0.16(-0.41%) |
Nov 10, 2004 | 38.62 | 38.93 | 38.49 | 38.68 | 1,798,826 | +0.05(+0.14%) |
Nov 09, 2004 | 38.18 | 39.52 | 38.18 | 38.63 | 2,746,882 | +0.53(+1.40%) |
Nov 08, 2004 | 38.37 | 38.43 | 37.95 | 38.09 | 2,129,782 | -0.29(-0.75%) |
Nov 05, 2004 | 39.10 | 39.49 | 37.99 | 38.38 | 3,584,848 | -0.72(-1.83%) |
Nov 04, 2004 | 37.88 | 39.30 | 37.79 | 39.10 | 4,405,894 | -0.27(-0.69%) |
Nov 03, 2004 | 40.24 | 40.24 | 39.09 | 39.37 | 2,553,224 | -0.43(-1.08%) |
Nov 02, 2004 | 39.32 | 40.12 | 38.88 | 39.80 | 2,124,409 | +0.66(+1.68%) |
Nov 01, 2004 | 39.45 | 39.59 | 39.08 | 39.14 | 1,530,631 | -0.20(-0.51%) |
Oct 29, 2004 | 39.21 | 39.45 | 38.78 | 39.35 | 1,181,383 | +0.13(+0.33%) |
Oct 28, 2004 | 39.42 | 39.78 | 39.13 | 39.21 | 1,634,090 | -0.21(-0.53%) |
Oct 27, 2004 | 39.41 | 39.58 | 38.68 | 39.42 | 2,345,733 | +0.10(+0.27%) |
Oct 26, 2004 | 38.49 | 39.39 | 38.38 | 39.32 | 2,513,326 | +1.01(+2.63%) |
Oct 25, 2004 | 37.14 | 38.71 | 37.11 | 38.31 | 2,602,953 | +1.18(+3.18%) |
Oct 22, 2004 | 36.96 | 37.34 | 36.91 | 37.13 | 1,059,060 | -0.24(-0.66%) |
Oct 21, 2004 | 37.12 | 37.74 | 36.79 | 37.38 | 1,160,005 | +0.47(+1.28%) |
Oct 20, 2004 | 36.88 | 37.04 | 36.19 | 36.91 | 1,798,597 | -0.05(-0.14%) |
Oct 19, 2004 | 37.34 | 37.92 | 36.91 | 36.96 | 1,379,728 | -0.38(-1.03%) |
Oct 18, 2004 | 36.77 | 37.35 | 36.30 | 37.34 | 1,969,048 | -0.03(-0.07%) |
Oct 15, 2004 | 37.35 | 37.64 | 37.11 | 37.37 | 1,655,354 | +0.08(+0.21%) |
Oct 14, 2004 | 37.52 | 37.92 | 36.98 | 37.29 | 1,719,030 | -0.13(-0.35%) |
Oct 13, 2004 | 38.27 | 38.27 | 36.94 | 37.42 | 2,333,043 | -0.85(-2.22%) |
Oct 12, 2004 | 37.81 | 38.44 | 37.71 | 38.27 | 1,453,808 | +0.38(+0.99%) |
Oct 11, 2004 | 38.31 | 38.62 | 37.61 | 37.89 | 1,200,246 | -0.33(-0.87%) |
Oct 08, 2004 | 38.44 | 38.66 | 37.53 | 38.23 | 2,687,207 | +0.41(+1.09%) |
Oct 07, 2004 | 39.40 | 39.40 | 37.81 | 37.81 | 3,295,961 | -1.59(-4.04%) |
Oct 06, 2004 | 39.23 | 40.00 | 39.08 | 39.41 | 2,650,053 | +0.37(+0.94%) |
Oct 05, 2004 | 39.04 | 39.71 | 37.84 | 39.04 | 6,247,933 | -0.59(-1.48%) |
Oct 04, 2004 | 41.86 | 41.86 | 39.54 | 39.63 | 3,427,543 | -2.01(-4.83%) |
Oct 01, 2004 | 41.73 | 41.86 | 41.33 | 41.64 | 1,509,824 | +0.00(+0.00%) |
Sep 30, 2004 | 41.15 | 41.70 | 41.00 | 41.64 | 1,547,093 | +0.36(+0.87%) |
Sep 29, 2004 | 41.73 | 42.28 | 41.16 | 41.28 | 1,562,526 | -0.44(-1.05%) |
Sep 28, 2004 | 42.39 | 42.54 | 41.45 | 41.72 | 1,735,950 | -0.67(-1.59%) |
Sep 27, 2004 | 41.71 | 42.64 | 40.79 | 42.39 | 2,566,485 | +0.74(+1.79%) |
Sep 24, 2004 | 41.64 | 41.73 | 40.80 | 41.65 | 2,022,664 | +0.05(+0.13%) |
Sep 23, 2004 | 42.24 | 42.24 | 41.22 | 41.59 | 2,157,448 | -0.66(-1.55%) |
Sep 22, 2004 | 41.32 | 42.60 | 40.89 | 42.25 | 3,402,965 | +0.93(+2.24%) |
Sep 21, 2004 | 40.41 | 41.59 | 40.33 | 41.32 | 3,040,684 | +1.13(+2.81%) |
Sep 20, 2004 | 41.61 | 41.61 | 39.67 | 40.19 | 3,948,843 | -1.41(-3.39%) |
Sep 17, 2004 | 41.81 | 41.91 | 41.47 | 41.60 | 1,179,554 | +0.06(+0.15%) |
Sep 16, 2004 | 41.11 | 41.54 | 40.94 | 41.54 | 1,695,937 | +0.52(+1.28%) |
Sep 15, 2004 | 41.35 | 41.49 | 40.99 | 41.02 | 1,728,404 | -0.32(-0.78%) |
Sep 14, 2004 | 41.11 | 41.47 | 40.65 | 41.34 | 1,382,015 | +0.24(+0.60%) |
Sep 13, 2004 | 40.98 | 41.13 | 40.83 | 41.10 | 705,354 | +0.20(+0.49%) |
Sep 10, 2004 | 41.16 | 41.20 | 40.46 | 40.89 | 955,258 | -0.17(-0.40%) |
Sep 09, 2004 | 41.00 | 41.38 | 40.95 | 41.06 | 1,387,388 | +0.04(+0.09%) |
Sep 08, 2004 | 41.64 | 41.64 | 40.88 | 41.03 | 1,028,651 | -0.71(-1.70%) |
Sep 07, 2004 | 41.33 | 41.74 | 40.95 | 41.73 | 1,743,037 | +1.10(+2.71%) |
Sep 03, 2004 | 40.59 | 41.08 | 40.37 | 40.63 | 584,975 | -0.15(-0.36%) |
Sep 02, 2004 | 40.87 | 41.03 | 40.33 | 40.78 | 955,829 | -0.15(-0.36%) |
Sep 01, 2004 | 40.07 | 41.00 | 40.07 | 40.93 | 1,457,695 | +0.87(+2.16%) |
Aug 31, 2004 | 39.36 | 40.14 | 39.31 | 40.06 | 1,197,159 | +0.90(+2.30%) |
Aug 30, 2004 | 39.80 | 40.02 | 39.16 | 39.16 | 764,458 | -0.65(-1.63%) |
Aug 27, 2004 | 39.71 | 40.10 | 39.39 | 39.81 | 542,562 | +0.21(+0.53%) |
Aug 26, 2004 | 39.49 | 39.84 | 39.26 | 39.60 | 866,774 | +0.06(+0.16%) |
Aug 25, 2004 | 40.06 | 40.19 | 38.65 | 39.54 | 2,244,902 | -0.24(-0.59%) |
Aug 24, 2004 | 40.31 | 40.54 | 39.52 | 39.77 | 1,450,492 | -0.11(-0.29%) |
Aug 23, 2004 | 39.58 | 40.24 | 39.07 | 39.89 | 950,113 | +0.44(+1.11%) |
Aug 20, 2004 | 39.16 | 39.60 | 39.06 | 39.45 | 925,192 | +0.33(+0.85%) |
Aug 19, 2004 | 39.14 | 39.40 | 38.85 | 39.12 | 822,075 | -0.24(-0.62%) |
Aug 18, 2004 | 39.14 | 39.54 | 38.71 | 39.36 | 952,857 | +0.35(+0.90%) |
Aug 17, 2004 | 38.58 | 39.94 | 38.58 | 39.01 | 3,436,460 | +0.78(+2.04%) |
Aug 16, 2004 | 37.41 | 38.37 | 37.39 | 38.23 | 1,581,160 | +0.82(+2.20%) |
Aug 13, 2004 | 37.14 | 37.58 | 36.96 | 37.41 | 975,721 | +0.30(+0.80%) |
Aug 12, 2004 | 37.18 | 37.35 | 36.55 | 37.12 | 963,260 | -0.13(-0.35%) |
Aug 11, 2004 | 37.36 | 37.72 | 36.99 | 37.25 | 1,539,548 | -0.33(-0.88%) |
Aug 10, 2004 | 36.78 | 37.72 | 36.67 | 37.58 | 1,355,492 | +0.82(+2.24%) |
Aug 09, 2004 | 36.77 | 37.66 | 36.61 | 36.76 | 1,095,986 | -0.22(-0.59%) |
Aug 06, 2004 | 37.09 | 37.81 | 36.85 | 36.98 | 1,489,933 | +0.06(+0.17%) |
Aug 05, 2004 | 37.83 | 38.12 | 36.91 | 36.91 | 1,312,622 | -0.20(-0.54%) |
Aug 04, 2004 | 36.70 | 37.43 | 36.41 | 37.12 | 1,048,886 | +0.17(+0.45%) |
Aug 03, 2004 | 37.37 | 37.41 | 36.82 | 36.95 | 1,341,202 | -0.38(-1.03%) |
Aug 02, 2004 | 37.18 | 37.52 | 36.98 | 37.33 | 1,395,962 | +0.00(+0.00%) |
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |
Jul 01, 2004 | 39.17 | 39.45 | 38.72 | 38.85 | 1,437,346 | -0.27(-0.69%) |
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |