Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 68.08 | 68.27 | 67.51 | 67.51 | 270,207 | -0.60(-0.88%) |
May 27, 2005 | 68.74 | 68.74 | 67.99 | 68.11 | 218,919 | -0.54(-0.78%) |
May 26, 2005 | 68.27 | 68.67 | 67.93 | 68.65 | 285,639 | +0.68(+1.00%) |
May 25, 2005 | 68.28 | 68.36 | 67.62 | 67.97 | 331,329 | -0.43(-0.63%) |
May 24, 2005 | 68.45 | 68.60 | 68.10 | 68.40 | 343,432 | -0.43(-0.62%) |
May 23, 2005 | 69.40 | 69.40 | 68.68 | 68.83 | 365,672 | -0.26(-0.37%) |
May 20, 2005 | 69.93 | 69.93 | 68.87 | 69.08 | 325,580 | -0.55(-0.79%) |
May 19, 2005 | 69.86 | 69.96 | 69.17 | 69.63 | 431,635 | -0.23(-0.33%) |
May 18, 2005 | 69.37 | 70.14 | 69.08 | 69.86 | 570,824 | +0.81(+1.18%) |
May 17, 2005 | 68.35 | 69.18 | 67.86 | 69.05 | 368,395 | +0.70(+1.02%) |
May 16, 2005 | 66.86 | 68.38 | 66.86 | 68.35 | 406,218 | +1.64(+2.46%) |
May 13, 2005 | 66.82 | 67.13 | 66.17 | 66.71 | 464,012 | -0.15(-0.22%) |
May 12, 2005 | 67.49 | 68.08 | 66.85 | 66.86 | 574,152 | -0.89(-1.32%) |
May 11, 2005 | 67.40 | 68.06 | 67.10 | 67.75 | 457,506 | +0.15(+0.22%) |
May 10, 2005 | 68.05 | 68.28 | 67.42 | 67.60 | 673,854 | -1.14(-1.65%) |
May 09, 2005 | 68.54 | 68.97 | 68.21 | 68.74 | 559,326 | +0.46(+0.68%) |
May 06, 2005 | 69.14 | 69.14 | 68.10 | 68.28 | 323,916 | -0.53(-0.77%) |
May 05, 2005 | 69.24 | 69.29 | 68.11 | 68.81 | 576,724 | -0.33(-0.48%) |
May 04, 2005 | 67.92 | 69.14 | 67.75 | 69.14 | 623,322 | +1.16(+1.71%) |
May 03, 2005 | 68.08 | 68.83 | 67.72 | 67.97 | 646,924 | -0.38(-0.55%) |
May 02, 2005 | 68.34 | 68.85 | 67.58 | 68.35 | 698,514 | -0.03(-0.04%) |
Apr 29, 2005 | 68.01 | 68.42 | 67.31 | 68.38 | 507,281 | +0.56(+0.83%) |
Apr 28, 2005 | 68.51 | 68.51 | 67.68 | 67.82 | 516,510 | -0.76(-1.11%) |
Apr 27, 2005 | 66.43 | 69.01 | 66.17 | 68.58 | 788,382 | +1.89(+2.83%) |
Apr 26, 2005 | 66.93 | 67.26 | 66.30 | 66.69 | 568,101 | -0.24(-0.37%) |
Apr 25, 2005 | 66.49 | 67.03 | 66.24 | 66.93 | 573,699 | +0.90(+1.36%) |
Apr 22, 2005 | 66.06 | 66.88 | 65.44 | 66.03 | 627,558 | -0.42(-0.64%) |
Apr 21, 2005 | 66.76 | 67.02 | 65.27 | 66.45 | 952,231 | +0.61(+0.92%) |
Apr 20, 2005 | 67.19 | 67.35 | 65.63 | 65.85 | 600,326 | -1.67(-2.47%) |
Apr 19, 2005 | 67.42 | 68.40 | 67.29 | 67.51 | 595,182 | -0.65(-0.96%) |
Apr 18, 2005 | 67.39 | 68.50 | 67.02 | 68.17 | 765,234 | +1.21(+1.81%) |
Apr 15, 2005 | 67.91 | 68.13 | 66.96 | 66.96 | 627,710 | -0.96(-1.41%) |
Apr 14, 2005 | 68.72 | 68.72 | 67.92 | 67.92 | 460,835 | -0.96(-1.39%) |
Apr 13, 2005 | 69.50 | 69.53 | 68.60 | 68.87 | 610,916 | -0.62(-0.89%) |
Apr 12, 2005 | 67.70 | 69.65 | 67.49 | 69.49 | 706,533 | +1.79(+2.65%) |
Apr 11, 2005 | 67.68 | 67.92 | 67.33 | 67.70 | 304,248 | +0.04(+0.06%) |
Apr 08, 2005 | 68.41 | 68.41 | 67.62 | 67.66 | 395,930 | -0.68(-1.00%) |
Apr 07, 2005 | 68.40 | 68.61 | 67.88 | 68.34 | 578,994 | +0.08(+0.12%) |
Apr 06, 2005 | 67.97 | 68.94 | 67.97 | 68.27 | 473,695 | +0.31(+0.46%) |
Apr 05, 2005 | 67.42 | 68.21 | 67.42 | 67.95 | 540,566 | +0.57(+0.84%) |
Apr 04, 2005 | 66.43 | 67.60 | 66.03 | 67.39 | 630,736 | +0.70(+1.05%) |
Apr 01, 2005 | 67.79 | 68.38 | 66.18 | 66.69 | 590,189 | -0.77(-1.15%) |
Mar 31, 2005 | 67.05 | 68.08 | 67.05 | 67.46 | 796,249 | +0.41(+0.61%) |
Mar 30, 2005 | 65.69 | 67.15 | 65.69 | 67.05 | 729,983 | +1.48(+2.26%) |
Mar 29, 2005 | 65.30 | 66.11 | 65.23 | 65.57 | 585,953 | +0.13(+0.19%) |
Mar 28, 2005 | 65.15 | 65.90 | 65.15 | 65.44 | 423,617 | +0.46(+0.70%) |
Mar 24, 2005 | 65.14 | 65.59 | 64.97 | 64.99 | 662,204 | -0.16(-0.24%) |
Mar 23, 2005 | 64.92 | 65.44 | 64.44 | 65.15 | 794,282 | +0.22(+0.35%) |
Mar 22, 2005 | 65.97 | 66.65 | 64.80 | 64.92 | 559,780 | -1.32(-1.99%) |
Mar 21, 2005 | 66.03 | 66.39 | 65.40 | 66.24 | 741,027 | +0.10(+0.15%) |
Mar 18, 2005 | 66.83 | 67.35 | 65.91 | 66.14 | 2,633,992 | -0.69(-1.03%) |
Mar 17, 2005 | 66.42 | 67.11 | 66.00 | 66.82 | 615,606 | +0.07(+0.10%) |
Mar 16, 2005 | 66.85 | 67.25 | 66.38 | 66.76 | 425,281 | -0.09(-0.14%) |
Mar 15, 2005 | 68.08 | 68.08 | 66.84 | 66.85 | 529,219 | -0.59(-0.88%) |
Mar 14, 2005 | 67.25 | 67.99 | 66.94 | 67.45 | 504,709 | +0.55(+0.82%) |
Mar 11, 2005 | 67.87 | 67.96 | 66.61 | 66.90 | 552,518 | -0.97(-1.42%) |
Mar 10, 2005 | 67.49 | 68.13 | 67.49 | 67.86 | 588,676 | +0.34(+0.51%) |
Mar 09, 2005 | 68.87 | 68.88 | 67.11 | 67.52 | 858,884 | -1.60(-2.31%) |
Mar 08, 2005 | 69.54 | 69.54 | 68.71 | 69.12 | 714,551 | -0.49(-0.70%) |
Mar 07, 2005 | 69.46 | 70.20 | 69.40 | 69.61 | 538,901 | +0.42(+0.60%) |
Mar 04, 2005 | 67.42 | 69.47 | 67.42 | 69.19 | 803,965 | +2.29(+3.43%) |
Mar 03, 2005 | 67.01 | 67.17 | 66.15 | 66.90 | 544,499 | -0.11(-0.17%) |
Mar 02, 2005 | 66.99 | 67.59 | 66.43 | 67.01 | 615,909 | +0.01(+0.01%) |
Mar 01, 2005 | 65.44 | 67.30 | 65.42 | 67.00 | 442,680 | +1.56(+2.38%) |
Feb 28, 2005 | 66.07 | 66.20 | 65.21 | 65.44 | 426,643 | -0.79(-1.19%) |
Feb 25, 2005 | 65.15 | 66.43 | 64.76 | 66.23 | 560,990 | +1.08(+1.65%) |
Feb 24, 2005 | 64.31 | 65.15 | 63.92 | 65.15 | 746,928 | +0.75(+1.16%) |
Feb 23, 2005 | 64.21 | 64.95 | 63.98 | 64.41 | 724,234 | +0.34(+0.53%) |
Feb 22, 2005 | 64.94 | 65.30 | 64.07 | 64.07 | 516,661 | -1.34(-2.04%) |
Feb 18, 2005 | 66.38 | 66.38 | 65.35 | 65.40 | 688,680 | -0.77(-1.16%) |
Feb 17, 2005 | 66.75 | 66.75 | 66.16 | 66.17 | 354,325 | -0.68(-1.02%) |
Feb 16, 2005 | 67.58 | 67.58 | 66.57 | 66.85 | 532,547 | -0.79(-1.16%) |
Feb 15, 2005 | 67.10 | 67.82 | 66.98 | 67.64 | 603,049 | +0.68(+1.02%) |
Feb 14, 2005 | 66.61 | 66.98 | 66.38 | 66.96 | 288,816 | +0.03(+0.05%) |
Feb 11, 2005 | 67.36 | 67.49 | 66.73 | 66.92 | 597,603 | -0.44(-0.65%) |
Feb 10, 2005 | 67.19 | 67.37 | 67.02 | 67.36 | 264,155 | +0.38(+0.56%) |
Feb 09, 2005 | 67.76 | 67.99 | 66.98 | 66.98 | 283,823 | -0.78(-1.15%) |
Feb 08, 2005 | 67.75 | 68.04 | 67.57 | 67.76 | 365,823 | -0.32(-0.48%) |
Feb 07, 2005 | 68.10 | 68.26 | 67.90 | 68.09 | 371,875 | -0.01(-0.02%) |
Feb 04, 2005 | 68.05 | 68.26 | 67.25 | 68.10 | 509,853 | +0.15(+0.22%) |
Feb 03, 2005 | 68.03 | 68.23 | 67.68 | 67.95 | 414,993 | -0.10(-0.15%) |
Feb 02, 2005 | 68.81 | 68.81 | 67.61 | 68.05 | 615,304 | -0.27(-0.40%) |
Feb 01, 2005 | 67.72 | 68.53 | 67.37 | 68.32 | 435,418 | +0.66(+0.98%) |
Jan 31, 2005 | 66.77 | 67.74 | 66.77 | 67.66 | 491,093 | +1.40(+2.11%) |
Jan 28, 2005 | 66.69 | 66.75 | 65.81 | 66.26 | 452,816 | -0.44(-0.65%) |
Jan 27, 2005 | 66.93 | 67.20 | 66.42 | 66.69 | 436,023 | -0.50(-0.75%) |
Jan 26, 2005 | 66.98 | 67.40 | 66.82 | 67.19 | 565,529 | +0.48(+0.72%) |
Jan 25, 2005 | 66.73 | 66.97 | 66.43 | 66.71 | 668,861 | -0.01(-0.02%) |
Jan 24, 2005 | 66.50 | 67.09 | 66.49 | 66.73 | 523,470 | +0.23(+0.35%) |
Jan 21, 2005 | 66.36 | 66.71 | 66.24 | 66.49 | 587,769 | +0.02(+0.03%) |
Jan 20, 2005 | 66.37 | 66.59 | 65.91 | 66.47 | 1,085,368 | -0.22(-0.34%) |
Jan 19, 2005 | 67.55 | 67.58 | 66.64 | 66.70 | 699,120 | -0.59(-0.87%) |
Jan 18, 2005 | 66.61 | 67.35 | 66.14 | 67.29 | 683,385 | +0.68(+1.02%) |
Jan 14, 2005 | 66.61 | 66.89 | 66.06 | 66.61 | 526,949 | +0.00(+0.00%) |
Jan 13, 2005 | 67.76 | 67.89 | 66.58 | 66.61 | 587,466 | -1.15(-1.70%) |
Jan 12, 2005 | 68.74 | 68.75 | 67.56 | 67.76 | 489,731 | -0.89(-1.29%) |
Jan 11, 2005 | 69.53 | 69.68 | 67.60 | 68.64 | 1,031,962 | -0.58(-0.83%) |
Jan 10, 2005 | 68.54 | 69.26 | 67.93 | 69.22 | 631,643 | +0.81(+1.19%) |
Jan 07, 2005 | 69.34 | 69.51 | 68.40 | 68.40 | 502,894 | -0.93(-1.34%) |
Jan 06, 2005 | 69.57 | 69.92 | 69.08 | 69.34 | 526,344 | -0.24(-0.34%) |
Jan 05, 2005 | 70.06 | 70.06 | 69.34 | 69.57 | 618,330 | -0.11(-0.15%) |
Jan 04, 2005 | 70.39 | 70.72 | 69.28 | 69.68 | 463,255 | -0.30(-0.43%) |
Jan 03, 2005 | 71.28 | 71.41 | 69.90 | 69.98 | 477,174 | -1.30(-1.82%) |
Dec 31, 2004 | 71.32 | 71.88 | 70.86 | 71.28 | 259,465 | +0.13(+0.19%) |
Dec 30, 2004 | 71.10 | 71.43 | 71.08 | 71.15 | 128,598 | -0.05(-0.07%) |
Dec 29, 2004 | 71.39 | 71.52 | 71.02 | 71.20 | 180,188 | +0.07(+0.10%) |
Dec 28, 2004 | 71.02 | 71.27 | 70.91 | 71.13 | 216,044 | +0.32(+0.46%) |
Dec 27, 2004 | 71.56 | 71.65 | 70.80 | 70.80 | 239,646 | -0.59(-0.82%) |
Dec 23, 2004 | 71.15 | 71.66 | 71.03 | 71.39 | 264,609 | +0.36(+0.50%) |
Dec 22, 2004 | 70.72 | 71.38 | 70.70 | 71.03 | 520,141 | +0.62(+0.88%) |
Dec 21, 2004 | 69.40 | 70.47 | 69.40 | 70.41 | 350,392 | +1.06(+1.53%) |
Dec 20, 2004 | 69.17 | 69.92 | 69.15 | 69.35 | 391,089 | +0.51(+0.74%) |
Dec 17, 2004 | 68.68 | 69.40 | 68.68 | 68.84 | 734,976 | -0.25(-0.36%) |
Dec 16, 2004 | 69.07 | 69.27 | 68.72 | 69.09 | 461,591 | -0.35(-0.50%) |
Dec 15, 2004 | 69.38 | 69.60 | 68.99 | 69.44 | 536,481 | +0.06(+0.09%) |
Dec 14, 2004 | 69.07 | 69.47 | 69.01 | 69.38 | 451,909 | +0.46(+0.66%) |
Dec 13, 2004 | 69.07 | 69.14 | 68.51 | 68.93 | 631,795 | +0.30(+0.43%) |
Dec 10, 2004 | 69.18 | 69.21 | 68.54 | 68.63 | 577,481 | -0.68(-0.98%) |
Dec 09, 2004 | 68.75 | 69.46 | 68.29 | 69.31 | 408,034 | +0.50(+0.73%) |
Dec 08, 2004 | 68.94 | 69.16 | 68.69 | 68.81 | 384,735 | -0.01(-0.02%) |
Dec 07, 2004 | 69.90 | 70.03 | 68.82 | 68.82 | 339,196 | -1.18(-1.68%) |
Dec 06, 2004 | 69.73 | 70.20 | 69.70 | 70.00 | 284,882 | -0.01(-0.02%) |
Dec 03, 2004 | 70.33 | 70.74 | 69.85 | 70.01 | 351,753 | -0.65(-0.92%) |
Dec 02, 2004 | 71.11 | 71.43 | 70.52 | 70.66 | 409,849 | -0.40(-0.56%) |
Dec 01, 2004 | 69.86 | 71.07 | 69.73 | 71.05 | 356,595 | +1.38(+1.98%) |
Nov 30, 2004 | 69.53 | 69.93 | 68.97 | 69.67 | 411,211 | +0.07(+0.10%) |
Nov 29, 2004 | 70.13 | 70.33 | 69.31 | 69.60 | 448,278 | -0.50(-0.72%) |
Nov 26, 2004 | 70.06 | 70.69 | 70.06 | 70.10 | 113,166 | -0.09(-0.12%) |
Nov 24, 2004 | 70.14 | 70.73 | 70.00 | 70.19 | 457,204 | +0.05(+0.07%) |
Nov 23, 2004 | 69.67 | 70.18 | 69.19 | 70.14 | 381,860 | +0.38(+0.54%) |
Nov 22, 2004 | 69.12 | 69.77 | 68.78 | 69.77 | 460,381 | +0.86(+1.25%) |
Nov 19, 2004 | 70.39 | 70.49 | 68.91 | 68.91 | 331,934 | -1.30(-1.85%) |
Nov 18, 2004 | 70.45 | 70.46 | 70.03 | 70.21 | 302,583 | +0.03(+0.04%) |
Nov 17, 2004 | 70.20 | 70.82 | 69.87 | 70.18 | 330,572 | +0.31(+0.44%) |
Nov 16, 2004 | 69.90 | 70.00 | 69.52 | 69.87 | 336,019 | +0.03(+0.05%) |
Nov 15, 2004 | 70.16 | 70.20 | 69.50 | 69.84 | 453,875 | -0.42(-0.60%) |
Nov 12, 2004 | 70.26 | 70.40 | 69.77 | 70.26 | 550,248 | -0.09(-0.13%) |
Nov 11, 2004 | 70.29 | 70.49 | 69.81 | 70.35 | 325,126 | +0.06(+0.08%) |
Nov 10, 2004 | 70.06 | 70.49 | 70.00 | 70.29 | 460,230 | +0.33(+0.47%) |
Nov 09, 2004 | 70.20 | 70.39 | 69.67 | 69.96 | 425,584 | -0.06(-0.08%) |
Nov 08, 2004 | 69.69 | 70.12 | 69.65 | 70.02 | 284,428 | +0.34(+0.48%) |
Nov 05, 2004 | 70.29 | 70.30 | 69.28 | 69.69 | 515,451 | -0.61(-0.87%) |
Nov 04, 2004 | 68.91 | 70.29 | 68.54 | 70.29 | 495,481 | +1.82(+2.65%) |
Nov 03, 2004 | 68.09 | 69.10 | 68.09 | 68.48 | 456,901 | +0.39(+0.57%) |
Nov 02, 2004 | 67.75 | 68.87 | 67.72 | 68.09 | 556,451 | +0.34(+0.50%) |
Nov 01, 2004 | 68.08 | 68.15 | 67.46 | 67.75 | 332,842 | -0.33(-0.49%) |
Oct 29, 2004 | 67.75 | 68.18 | 67.51 | 68.08 | 489,126 | +0.33(+0.49%) |
Oct 28, 2004 | 66.97 | 67.84 | 66.47 | 67.75 | 441,923 | +0.95(+1.41%) |
Oct 27, 2004 | 65.60 | 66.96 | 65.54 | 66.80 | 396,536 | +1.04(+1.58%) |
Oct 26, 2004 | 64.64 | 65.77 | 64.63 | 65.77 | 380,347 | +0.99(+1.53%) |
Oct 25, 2004 | 64.18 | 64.91 | 63.92 | 64.78 | 306,517 | +0.48(+0.74%) |
Oct 22, 2004 | 65.50 | 65.58 | 64.29 | 64.30 | 510,156 | -1.07(-1.64%) |
Oct 21, 2004 | 65.62 | 65.74 | 64.88 | 65.37 | 381,255 | +0.08(+0.12%) |
Oct 20, 2004 | 65.37 | 65.44 | 64.66 | 65.29 | 490,488 | -0.48(-0.72%) |
Oct 19, 2004 | 66.54 | 66.89 | 65.73 | 65.77 | 462,348 | -0.88(-1.32%) |
Oct 18, 2004 | 65.90 | 66.72 | 65.84 | 66.65 | 472,484 | +0.35(+0.53%) |
Oct 15, 2004 | 65.44 | 66.92 | 65.44 | 66.30 | 652,370 | +0.85(+1.30%) |
Oct 14, 2004 | 65.32 | 66.00 | 65.21 | 65.44 | 923,788 | -0.29(-0.44%) |
Oct 13, 2004 | 66.89 | 66.89 | 65.69 | 65.73 | 711,374 | -1.49(-2.21%) |
Oct 12, 2004 | 66.49 | 67.34 | 66.21 | 67.22 | 969,478 | +1.24(+1.87%) |
Oct 11, 2004 | 65.50 | 66.36 | 65.33 | 65.98 | 442,528 | +0.50(+0.76%) |
Oct 08, 2004 | 65.60 | 66.06 | 65.46 | 65.49 | 593,820 | -0.11(-0.17%) |
Oct 07, 2004 | 65.44 | 66.00 | 65.15 | 65.60 | 810,924 | +0.39(+0.60%) |
Oct 06, 2004 | 64.52 | 65.22 | 64.46 | 65.21 | 507,735 | +0.69(+1.08%) |
Oct 05, 2004 | 64.46 | 64.78 | 64.19 | 64.52 | 319,074 | +0.06(+0.09%) |
Oct 04, 2004 | 64.76 | 64.76 | 64.38 | 64.46 | 490,942 | -0.05(-0.07%) |
Oct 01, 2004 | 63.22 | 64.50 | 63.06 | 64.50 | 546,163 | +1.25(+1.97%) |
Sep 30, 2004 | 62.26 | 63.40 | 62.04 | 63.26 | 585,953 | +0.91(+1.46%) |
Sep 29, 2004 | 61.95 | 62.42 | 61.61 | 62.34 | 470,820 | +0.36(+0.58%) |
Sep 28, 2004 | 62.26 | 62.50 | 61.83 | 61.99 | 441,621 | -0.15(-0.23%) |
Sep 27, 2004 | 62.57 | 62.57 | 61.72 | 62.13 | 325,580 | -0.41(-0.66%) |
Sep 24, 2004 | 61.91 | 62.65 | 61.87 | 62.54 | 325,277 | +0.69(+1.12%) |
Sep 23, 2004 | 62.54 | 62.68 | 61.84 | 61.85 | 281,705 | -0.62(-0.99%) |
Sep 22, 2004 | 62.40 | 62.53 | 61.93 | 62.47 | 283,521 | -0.22(-0.36%) |
Sep 21, 2004 | 62.79 | 62.87 | 62.30 | 62.69 | 344,945 | -0.03(-0.05%) |
Sep 20, 2004 | 63.32 | 63.42 | 62.53 | 62.73 | 325,580 | -0.95(-1.49%) |
Sep 17, 2004 | 63.78 | 63.79 | 63.08 | 63.68 | 555,543 | +0.34(+0.54%) |
Sep 16, 2004 | 63.04 | 63.42 | 62.81 | 63.33 | 317,713 | +0.32(+0.50%) |
Sep 15, 2004 | 62.79 | 63.37 | 62.59 | 63.02 | 416,960 | +0.22(+0.35%) |
Sep 14, 2004 | 64.28 | 64.28 | 62.67 | 62.80 | 572,488 | -0.63(-0.99%) |
Sep 13, 2004 | 63.12 | 63.45 | 62.95 | 63.43 | 344,189 | +0.01(+0.01%) |
Sep 10, 2004 | 63.39 | 63.47 | 62.65 | 63.42 | 378,532 | +0.38(+0.61%) |
Sep 09, 2004 | 63.33 | 63.44 | 62.56 | 63.04 | 429,063 | -0.28(-0.45%) |
Sep 08, 2004 | 64.11 | 64.13 | 63.23 | 63.32 | 475,813 | -1.44(-2.22%) |
Sep 07, 2004 | 63.95 | 64.86 | 63.72 | 64.76 | 449,185 | +1.31(+2.06%) |
Sep 03, 2004 | 63.55 | 63.64 | 63.32 | 63.45 | 298,801 | +0.03(+0.04%) |
Sep 02, 2004 | 62.46 | 63.57 | 62.46 | 63.43 | 375,809 | +0.66(+1.05%) |
Sep 01, 2004 | 62.69 | 63.12 | 62.53 | 62.77 | 285,034 | -0.01(-0.02%) |
Aug 31, 2004 | 62.79 | 62.90 | 62.13 | 62.78 | 919,401 | -1.00(-1.56%) |
Aug 30, 2004 | 64.15 | 64.82 | 63.63 | 63.78 | 670,979 | -0.71(-1.10%) |
Aug 27, 2004 | 64.87 | 64.95 | 64.38 | 64.48 | 313,779 | -0.29(-0.45%) |
Aug 26, 2004 | 64.61 | 65.12 | 64.60 | 64.78 | 219,524 | -0.26(-0.41%) |
Aug 25, 2004 | 64.02 | 65.21 | 64.02 | 65.04 | 511,518 | +1.15(+1.80%) |
Aug 24, 2004 | 63.45 | 63.89 | 63.45 | 63.89 | 321,797 | +0.44(+0.69%) |
Aug 23, 2004 | 63.68 | 63.88 | 63.35 | 63.45 | 243,428 | -0.23(-0.36%) |
Aug 20, 2004 | 63.32 | 63.70 | 63.22 | 63.68 | 312,266 | +0.28(+0.44%) |
Aug 19, 2004 | 63.78 | 64.07 | 63.15 | 63.41 | 700,632 | -1.65(-2.54%) |
Aug 18, 2004 | 63.61 | 65.06 | 63.61 | 65.06 | 520,292 | +1.46(+2.30%) |
Aug 17, 2004 | 63.45 | 63.83 | 63.39 | 63.60 | 664,625 | +0.15(+0.23%) |
Aug 16, 2004 | 62.26 | 63.68 | 62.26 | 63.45 | 664,776 | +1.10(+1.76%) |
Aug 13, 2004 | 62.53 | 62.57 | 61.75 | 62.36 | 761,754 | -0.17(-0.27%) |
Aug 12, 2004 | 62.36 | 62.73 | 62.22 | 62.53 | 329,513 | +0.00(+0.00%) |
Aug 11, 2004 | 62.59 | 62.73 | 62.09 | 62.53 | 337,532 | -0.26(-0.42%) |
Aug 10, 2004 | 61.50 | 62.82 | 61.45 | 62.79 | 516,510 | +1.39(+2.26%) |
Aug 09, 2004 | 61.42 | 61.64 | 61.37 | 61.40 | 277,620 | +0.22(+0.36%) |
Aug 06, 2004 | 61.85 | 62.26 | 61.13 | 61.19 | 483,680 | -0.66(-1.07%) |
Aug 05, 2004 | 62.43 | 62.63 | 61.83 | 61.85 | 314,687 | -0.65(-1.04%) |
Aug 04, 2004 | 62.46 | 62.69 | 62.08 | 62.50 | 349,938 | -0.12(-0.19%) |
Aug 03, 2004 | 63.29 | 63.29 | 62.50 | 62.61 | 759,788 | -0.97(-1.52%) |
Aug 02, 2004 | 61.67 | 63.88 | 61.11 | 63.58 | 1,125,309 | +1.96(+3.17%) |
Jul 30, 2004 | 61.77 | 62.06 | 61.20 | 61.62 | 395,325 | -0.15(-0.24%) |
Jul 29, 2004 | 61.47 | 61.97 | 61.34 | 61.77 | 514,997 | +0.50(+0.81%) |
Jul 28, 2004 | 61.77 | 61.85 | 60.84 | 61.27 | 523,016 | -0.57(-0.93%) |
Jul 27, 2004 | 61.65 | 62.03 | 61.40 | 61.85 | 369,606 | +0.20(+0.32%) |
Jul 26, 2004 | 61.58 | 61.86 | 61.26 | 61.65 | 449,185 | +0.17(+0.27%) |
Jul 23, 2004 | 61.65 | 61.83 | 61.31 | 61.48 | 333,750 | -0.30(-0.48%) |
Jul 22, 2004 | 61.40 | 62.03 | 60.90 | 61.78 | 520,595 | +0.08(+0.13%) |
Jul 21, 2004 | 62.26 | 62.78 | 61.70 | 61.70 | 433,602 | -0.50(-0.80%) |
Jul 20, 2004 | 61.80 | 62.32 | 61.56 | 62.20 | 499,112 | +0.59(+0.97%) |
Jul 19, 2004 | 61.91 | 62.07 | 61.55 | 61.60 | 1,036,349 | -0.27(-0.44%) |
Jul 16, 2004 | 62.13 | 62.16 | 61.60 | 61.87 | 577,027 | +0.67(+1.09%) |
Jul 15, 2004 | 61.87 | 61.93 | 61.21 | 61.21 | 541,625 | -0.67(-1.08%) |
Jul 14, 2004 | 61.13 | 62.42 | 60.84 | 61.87 | 911,987 | +0.75(+1.22%) |
Jul 13, 2004 | 61.14 | 61.19 | 60.16 | 61.13 | 1,121,829 | +0.58(+0.96%) |
Jul 12, 2004 | 59.49 | 61.47 | 58.83 | 60.55 | 2,509,328 | +2.45(+4.21%) |
Jul 09, 2004 | 57.99 | 58.17 | 57.70 | 58.10 | 308,181 | +0.11(+0.19%) |
Jul 08, 2004 | 57.95 | 58.38 | 57.77 | 57.99 | 330,421 | -0.22(-0.37%) |
Jul 07, 2004 | 57.50 | 58.42 | 57.50 | 58.21 | 490,185 | +0.49(+0.85%) |
Jul 06, 2004 | 58.05 | 58.05 | 57.54 | 57.72 | 343,130 | -0.47(-0.81%) |
Jul 02, 2004 | 57.71 | 58.30 | 57.64 | 58.19 | 348,274 | +0.63(+1.09%) |
Jul 01, 2004 | 57.77 | 58.03 | 57.37 | 57.56 | 562,049 | -0.15(-0.25%) |
Jun 30, 2004 | 57.80 | 57.96 | 57.13 | 57.70 | 794,282 | -0.03(-0.06%) |
Jun 29, 2004 | 58.32 | 58.33 | 57.74 | 57.74 | 469,307 | -0.58(-1.00%) |
Jun 28, 2004 | 58.63 | 59.06 | 58.28 | 58.32 | 443,285 | +0.02(+0.03%) |
Jun 25, 2004 | 58.76 | 58.96 | 58.28 | 58.30 | 755,249 | -0.38(-0.65%) |
Jun 24, 2004 | 58.87 | 59.18 | 58.61 | 58.68 | 313,023 | -0.19(-0.33%) |
Jun 23, 2004 | 58.79 | 58.96 | 58.30 | 58.87 | 438,292 | +0.11(+0.18%) |
Jun 22, 2004 | 58.50 | 59.02 | 57.57 | 58.77 | 302,583 | +0.14(+0.24%) |
Jun 21, 2004 | 58.75 | 59.14 | 58.56 | 58.63 | 268,845 | -0.03(-0.06%) |
Jun 18, 2004 | 58.69 | 59.07 | 58.55 | 58.66 | 485,041 | -0.17(-0.29%) |
Jun 17, 2004 | 58.91 | 59.04 | 58.51 | 58.83 | 397,746 | -0.13(-0.21%) |
Jun 16, 2004 | 58.60 | 59.23 | 58.56 | 58.96 | 591,097 | +0.36(+0.62%) |
Jun 15, 2004 | 59.55 | 59.79 | 58.53 | 58.60 | 1,236,962 | -0.82(-1.38%) |
Jun 14, 2004 | 60.41 | 60.53 | 59.36 | 59.41 | 546,920 | -1.43(-2.35%) |
Jun 10, 2004 | 60.89 | 60.92 | 60.62 | 60.84 | 387,004 | +0.12(+0.20%) |
Jun 09, 2004 | 61.15 | 61.23 | 60.66 | 60.72 | 449,034 | -0.43(-0.70%) |
Jun 08, 2004 | 61.27 | 61.27 | 60.72 | 61.15 | 327,698 | +0.20(+0.34%) |
Jun 07, 2004 | 60.59 | 60.97 | 60.43 | 60.95 | 271,266 | +0.36(+0.59%) |
Jun 04, 2004 | 60.28 | 60.88 | 60.02 | 60.59 | 446,765 | +0.71(+1.18%) |
Jun 03, 2004 | 60.15 | 60.25 | 59.63 | 59.88 | 354,930 | -0.19(-0.32%) |
Jun 02, 2004 | 60.02 | 60.19 | 59.49 | 60.08 | 430,728 | +0.22(+0.36%) |