Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 66.33 | 67.94 | 66.23 | 66.25 | 3,497,579 | +0.26(+0.40%) |
Jun 29, 2005 | 65.62 | 66.38 | 65.04 | 65.98 | 2,781,345 | +0.52(+0.79%) |
Jun 28, 2005 | 66.55 | 66.63 | 64.82 | 65.47 | 4,901,270 | -1.35(-2.02%) |
Jun 27, 2005 | 66.44 | 67.77 | 66.22 | 66.82 | 4,962,022 | +0.83(+1.26%) |
Jun 24, 2005 | 67.32 | 67.64 | 65.93 | 65.98 | 3,089,216 | -1.05(-1.57%) |
Jun 23, 2005 | 67.02 | 68.32 | 66.56 | 67.03 | 2,354,254 | +0.21(+0.31%) |
Jun 22, 2005 | 66.29 | 66.86 | 65.92 | 66.82 | 4,702,113 | +0.66(+0.99%) |
Jun 21, 2005 | 67.60 | 67.95 | 66.01 | 66.17 | 3,627,762 | -1.74(-2.57%) |
Jun 20, 2005 | 68.86 | 69.07 | 67.32 | 67.91 | 5,898,425 | -0.78(-1.13%) |
Jun 17, 2005 | 68.52 | 68.90 | 67.70 | 68.69 | 5,619,331 | +0.53(+0.77%) |
Jun 16, 2005 | 67.34 | 68.16 | 67.18 | 68.16 | 2,647,964 | +0.69(+1.03%) |
Jun 15, 2005 | 67.25 | 67.65 | 66.83 | 67.47 | 2,711,457 | +0.44(+0.65%) |
Jun 14, 2005 | 67.30 | 67.54 | 66.49 | 67.03 | 3,357,347 | -0.26(-0.39%) |
Jun 13, 2005 | 66.42 | 67.38 | 66.33 | 67.30 | 2,758,962 | +0.53(+0.79%) |
Jun 10, 2005 | 67.38 | 67.51 | 66.32 | 66.77 | 2,863,109 | -0.57(-0.85%) |
Jun 09, 2005 | 65.95 | 67.38 | 65.65 | 67.34 | 4,020,594 | +1.39(+2.11%) |
Jun 08, 2005 | 64.76 | 66.45 | 64.76 | 65.95 | 6,368,453 | +0.95(+1.45%) |
Jun 07, 2005 | 65.50 | 65.97 | 64.77 | 65.00 | 4,817,679 | -0.50(-0.76%) |
Jun 06, 2005 | 66.29 | 66.47 | 65.08 | 65.50 | 6,078,397 | -0.57(-0.86%) |
Jun 03, 2005 | 65.95 | 66.58 | 65.61 | 66.07 | 3,810,018 | +0.34(+0.52%) |
Jun 02, 2005 | 65.22 | 65.73 | 64.84 | 65.73 | 4,423,933 | +0.47(+0.72%) |
Jun 01, 2005 | 65.46 | 65.64 | 64.80 | 65.26 | 6,458,896 | +0.13(+0.20%) |
May 31, 2005 | 64.01 | 65.29 | 63.49 | 65.13 | 9,169,440 | +0.98(+1.53%) |
May 27, 2005 | 63.36 | 64.37 | 63.22 | 64.14 | 4,744,137 | +0.96(+1.52%) |
May 26, 2005 | 63.44 | 63.44 | 62.49 | 63.18 | 4,241,677 | +0.47(+0.75%) |
May 25, 2005 | 62.20 | 63.32 | 61.69 | 62.71 | 5,131,488 | +0.58(+0.93%) |
May 24, 2005 | 61.62 | 62.13 | 61.13 | 62.13 | 5,473,617 | +0.57(+0.92%) |
May 23, 2005 | 60.60 | 61.88 | 60.60 | 61.56 | 7,652,010 | +0.70(+1.15%) |
May 20, 2005 | 61.12 | 61.30 | 60.62 | 60.86 | 5,564,974 | -0.13(-0.22%) |
May 19, 2005 | 60.20 | 61.19 | 60.12 | 60.99 | 11,489,435 | +0.70(+1.16%) |
May 18, 2005 | 59.72 | 60.86 | 59.55 | 60.29 | 8,808,126 | +0.98(+1.65%) |
May 17, 2005 | 58.01 | 59.40 | 57.69 | 59.31 | 8,023,831 | +0.75(+1.29%) |
May 16, 2005 | 56.35 | 58.56 | 56.31 | 58.56 | 16,362,842 | +1.40(+2.45%) |
May 13, 2005 | 57.57 | 57.89 | 56.78 | 57.16 | 7,962,165 | -0.28(-0.49%) |
May 12, 2005 | 59.02 | 59.46 | 56.81 | 57.44 | 14,599,664 | -0.91(-1.56%) |
May 11, 2005 | 57.01 | 58.36 | 56.93 | 58.35 | 8,016,522 | +1.64(+2.89%) |
May 10, 2005 | 56.74 | 57.14 | 56.39 | 56.71 | 4,348,107 | -0.12(-0.22%) |
May 09, 2005 | 57.01 | 57.17 | 56.67 | 56.83 | 3,671,156 | +0.32(+0.57%) |
May 06, 2005 | 57.45 | 57.52 | 56.28 | 56.51 | 3,956,645 | -0.70(-1.22%) |
May 05, 2005 | 57.45 | 58.12 | 56.92 | 57.21 | 4,090,938 | -0.06(-0.11%) |
May 04, 2005 | 55.83 | 57.27 | 55.19 | 57.27 | 4,190,517 | +1.81(+3.27%) |
May 03, 2005 | 56.83 | 56.88 | 55.33 | 55.46 | 1,968,730 | -1.81(-3.17%) |
May 02, 2005 | 56.15 | 57.31 | 55.44 | 57.27 | 2,156,010 | +1.12(+2.00%) |
Apr 29, 2005 | 56.58 | 56.83 | 55.52 | 56.15 | 4,074,951 | -0.18(-0.31%) |
Apr 28, 2005 | 57.38 | 57.38 | 55.75 | 56.32 | 2,855,800 | -1.05(-1.83%) |
Apr 27, 2005 | 58.55 | 58.63 | 57.18 | 57.38 | 4,929,133 | -1.23(-2.09%) |
Apr 26, 2005 | 58.94 | 59.04 | 58.32 | 58.60 | 3,798,141 | -0.43(-0.73%) |
Apr 25, 2005 | 58.67 | 59.11 | 58.43 | 59.03 | 3,068,661 | +1.28(+2.21%) |
Apr 22, 2005 | 57.36 | 58.41 | 56.86 | 57.75 | 3,699,476 | +0.69(+1.21%) |
Apr 21, 2005 | 55.97 | 57.14 | 55.42 | 57.06 | 2,649,792 | +1.31(+2.36%) |
Apr 20, 2005 | 57.45 | 57.49 | 55.68 | 55.75 | 3,077,339 | -1.19(-2.09%) |
Apr 19, 2005 | 56.43 | 57.02 | 56.43 | 56.94 | 4,106,469 | +1.03(+1.85%) |
Apr 18, 2005 | 55.26 | 56.04 | 54.82 | 55.90 | 4,179,097 | +0.46(+0.84%) |
Apr 15, 2005 | 57.72 | 57.72 | 54.86 | 55.44 | 7,483,001 | -2.28(-3.94%) |
Apr 14, 2005 | 58.19 | 58.67 | 57.62 | 57.72 | 5,875,586 | +0.04(+0.08%) |
Apr 13, 2005 | 58.66 | 58.86 | 57.50 | 57.67 | 4,140,728 | -1.21(-2.05%) |
Apr 12, 2005 | 60.39 | 60.69 | 58.50 | 58.88 | 3,968,064 | -1.50(-2.48%) |
Apr 11, 2005 | 60.03 | 60.61 | 59.32 | 60.38 | 2,861,282 | +0.35(+0.58%) |
Apr 08, 2005 | 61.24 | 61.51 | 59.98 | 60.03 | 2,819,258 | -1.30(-2.11%) |
Apr 07, 2005 | 61.93 | 62.06 | 60.30 | 61.32 | 3,873,967 | -0.15(-0.24%) |
Apr 06, 2005 | 60.54 | 61.88 | 60.29 | 61.47 | 3,045,365 | +0.76(+1.25%) |
Apr 05, 2005 | 61.32 | 61.77 | 60.45 | 60.71 | 2,275,687 | -0.69(-1.13%) |
Apr 04, 2005 | 62.09 | 62.70 | 60.59 | 61.40 | 3,933,349 | -0.24(-0.38%) |
Apr 01, 2005 | 60.42 | 61.74 | 60.33 | 61.64 | 3,665,674 | +2.08(+3.48%) |
Mar 31, 2005 | 58.45 | 59.87 | 58.44 | 59.56 | 3,479,764 | +1.73(+3.00%) |
Mar 30, 2005 | 57.06 | 57.87 | 56.41 | 57.83 | 5,253,449 | +0.99(+1.74%) |
Mar 29, 2005 | 57.84 | 58.57 | 56.79 | 56.84 | 3,483,875 | -1.22(-2.10%) |
Mar 28, 2005 | 58.10 | 58.50 | 57.53 | 58.06 | 3,586,651 | -0.04(-0.08%) |
Mar 24, 2005 | 58.13 | 59.20 | 57.56 | 58.10 | 3,930,608 | +0.25(+0.42%) |
Mar 23, 2005 | 58.90 | 58.90 | 57.45 | 57.86 | 3,989,990 | -1.66(-2.78%) |
Mar 22, 2005 | 59.96 | 61.01 | 59.49 | 59.51 | 3,324,915 | -0.45(-0.74%) |
Mar 21, 2005 | 60.12 | 60.60 | 59.26 | 59.96 | 2,700,951 | -0.19(-0.32%) |
Mar 18, 2005 | 59.72 | 60.30 | 59.37 | 60.15 | 3,721,859 | +0.83(+1.40%) |
Mar 17, 2005 | 59.24 | 60.16 | 59.00 | 59.32 | 3,760,228 | +0.58(+0.98%) |
Mar 16, 2005 | 58.81 | 59.81 | 58.31 | 58.74 | 4,159,456 | -0.07(-0.12%) |
Mar 15, 2005 | 59.54 | 59.90 | 58.65 | 58.81 | 2,532,855 | -0.55(-0.93%) |
Mar 14, 2005 | 58.89 | 59.53 | 58.23 | 59.36 | 3,181,486 | +0.48(+0.82%) |
Mar 11, 2005 | 57.90 | 59.62 | 57.73 | 58.88 | 4,321,157 | +0.98(+1.69%) |
Mar 10, 2005 | 58.94 | 58.94 | 56.62 | 57.90 | 4,574,671 | -1.41(-2.38%) |
Mar 09, 2005 | 60.27 | 61.82 | 59.25 | 59.31 | 6,508,228 | -0.66(-1.10%) |
Mar 08, 2005 | 60.17 | 60.64 | 59.77 | 59.97 | 3,236,756 | -0.11(-0.17%) |
Mar 07, 2005 | 60.13 | 60.34 | 59.09 | 60.07 | 2,848,492 | -0.06(-0.10%) |
Mar 04, 2005 | 59.79 | 60.22 | 59.34 | 60.13 | 5,381,804 | +0.38(+0.63%) |
Mar 03, 2005 | 59.50 | 60.16 | 59.42 | 59.76 | 4,390,588 | +0.87(+1.47%) |
Mar 02, 2005 | 58.00 | 59.00 | 57.62 | 58.89 | 4,440,834 | +0.85(+1.46%) |
Mar 01, 2005 | 59.11 | 59.21 | 56.74 | 58.04 | 4,505,697 | -1.19(-2.01%) |
Feb 28, 2005 | 60.03 | 61.34 | 57.64 | 59.23 | 5,984,300 | -0.71(-1.18%) |
Feb 25, 2005 | 57.63 | 60.05 | 57.63 | 59.94 | 7,214,870 | +2.09(+3.62%) |
Feb 24, 2005 | 56.81 | 57.86 | 56.39 | 57.85 | 3,511,282 | +1.40(+2.48%) |
Feb 23, 2005 | 56.74 | 57.27 | 56.18 | 56.45 | 3,472,456 | +0.39(+0.69%) |
Feb 22, 2005 | 57.02 | 57.75 | 55.79 | 56.06 | 6,961,813 | -0.74(-1.29%) |
Feb 18, 2005 | 55.72 | 57.02 | 55.72 | 56.80 | 3,249,089 | +1.19(+2.14%) |
Feb 17, 2005 | 56.32 | 56.44 | 55.08 | 55.61 | 5,594,665 | -0.70(-1.24%) |
Feb 16, 2005 | 54.71 | 56.44 | 54.41 | 56.31 | 3,279,237 | +1.77(+3.24%) |
Feb 15, 2005 | 54.69 | 54.69 | 54.12 | 54.54 | 2,178,849 | +0.02(+0.03%) |
Feb 14, 2005 | 55.12 | 55.20 | 54.22 | 54.52 | 3,357,347 | -0.12(-0.22%) |
Feb 11, 2005 | 53.78 | 54.74 | 53.37 | 54.64 | 3,087,845 | +0.86(+1.60%) |
Feb 10, 2005 | 52.94 | 54.05 | 52.59 | 53.78 | 3,465,147 | +1.29(+2.45%) |
Feb 09, 2005 | 52.37 | 53.10 | 51.84 | 52.50 | 3,645,576 | +0.13(+0.25%) |
Feb 08, 2005 | 52.11 | 52.60 | 51.80 | 52.37 | 3,055,871 | +0.13(+0.25%) |
Feb 07, 2005 | 52.37 | 52.52 | 51.84 | 52.23 | 4,854,221 | -0.13(-0.25%) |
Feb 04, 2005 | 52.58 | 52.58 | 51.91 | 52.37 | 6,238,727 | +0.01(+0.02%) |
Feb 03, 2005 | 52.49 | 52.66 | 51.84 | 52.36 | 5,472,704 | -0.26(-0.50%) |
Feb 02, 2005 | 52.21 | 52.74 | 52.09 | 52.62 | 4,672,879 | +0.54(+1.04%) |
Feb 01, 2005 | 52.10 | 52.71 | 51.92 | 52.08 | 5,083,982 | +0.26(+0.51%) |
Jan 31, 2005 | 51.01 | 52.19 | 50.53 | 51.81 | 2,427,339 | +0.67(+1.32%) |
Jan 28, 2005 | 52.00 | 52.00 | 50.76 | 51.14 | 2,437,388 | -1.03(-1.98%) |
Jan 27, 2005 | 51.57 | 52.23 | 51.40 | 52.17 | 2,862,652 | +0.60(+1.17%) |
Jan 26, 2005 | 51.05 | 51.67 | 50.70 | 51.57 | 2,977,761 | +0.50(+0.98%) |
Jan 25, 2005 | 51.67 | 51.84 | 50.62 | 51.07 | 3,371,507 | -0.47(-0.92%) |
Jan 24, 2005 | 51.97 | 52.17 | 51.48 | 51.54 | 1,799,720 | +0.03(+0.05%) |
Jan 21, 2005 | 52.54 | 52.72 | 51.52 | 51.52 | 3,056,327 | +0.08(+0.15%) |
Jan 20, 2005 | 51.84 | 52.03 | 50.73 | 51.44 | 3,355,976 | -0.81(-1.56%) |
Jan 19, 2005 | 52.34 | 52.76 | 52.01 | 52.25 | 3,527,270 | -0.09(-0.17%) |
Jan 18, 2005 | 52.19 | 52.70 | 51.85 | 52.34 | 3,112,512 | +0.63(+1.22%) |
Jan 14, 2005 | 51.36 | 51.75 | 50.88 | 51.71 | 2,389,883 | +0.57(+1.11%) |
Jan 13, 2005 | 50.62 | 51.91 | 50.57 | 51.14 | 3,155,906 | +0.74(+1.46%) |
Jan 12, 2005 | 49.72 | 50.58 | 49.39 | 50.40 | 4,201,480 | +0.71(+1.43%) |
Jan 11, 2005 | 49.91 | 50.26 | 49.58 | 49.70 | 2,836,615 | -0.35(-0.70%) |
Jan 10, 2005 | 50.00 | 50.88 | 49.95 | 50.05 | 4,884,826 | +0.65(+1.31%) |
Jan 07, 2005 | 49.98 | 49.98 | 48.65 | 49.40 | 4,407,032 | -0.27(-0.55%) |
Jan 06, 2005 | 49.03 | 50.12 | 49.01 | 49.67 | 6,993,788 | +0.53(+1.09%) |
Jan 05, 2005 | 50.13 | 50.56 | 48.97 | 49.13 | 5,936,338 | -1.12(-2.23%) |
Jan 04, 2005 | 51.10 | 51.52 | 50.19 | 50.26 | 5,400,989 | -0.75(-1.48%) |
Jan 03, 2005 | 53.72 | 53.72 | 50.94 | 51.01 | 5,525,234 | -2.99(-5.53%) |
Dec 31, 2004 | 53.37 | 54.10 | 53.33 | 54.00 | 1,832,609 | +0.46(+0.87%) |
Dec 30, 2004 | 53.68 | 53.68 | 53.20 | 53.53 | 1,361,210 | -0.32(-0.60%) |
Dec 29, 2004 | 53.65 | 53.86 | 53.26 | 53.85 | 2,436,474 | +0.25(+0.46%) |
Dec 28, 2004 | 53.15 | 53.92 | 53.15 | 53.61 | 1,640,303 | +0.37(+0.69%) |
Dec 27, 2004 | 53.86 | 53.86 | 52.98 | 53.24 | 4,341,712 | -0.61(-1.14%) |
Dec 23, 2004 | 53.57 | 54.25 | 53.37 | 53.85 | 2,242,799 | +0.22(+0.41%) |
Dec 22, 2004 | 53.59 | 54.01 | 52.48 | 53.64 | 6,459,810 | -0.12(-0.23%) |
Dec 21, 2004 | 52.98 | 54.10 | 52.95 | 53.76 | 3,933,349 | +0.74(+1.39%) |
Dec 20, 2004 | 52.63 | 53.15 | 52.50 | 53.02 | 3,889,954 | +0.35(+0.67%) |
Dec 17, 2004 | 52.59 | 52.79 | 51.84 | 52.67 | 10,825,275 | +0.67(+1.30%) |
Dec 16, 2004 | 52.98 | 52.98 | 50.60 | 52.00 | 26,756,458 | -1.89(-3.51%) |
Dec 15, 2004 | 53.03 | 53.93 | 52.50 | 53.89 | 3,023,896 | +0.97(+1.84%) |
Dec 14, 2004 | 53.01 | 53.25 | 52.19 | 52.92 | 2,362,476 | +0.13(+0.25%) |
Dec 13, 2004 | 51.89 | 52.80 | 51.85 | 52.79 | 2,319,995 | +1.11(+2.15%) |
Dec 10, 2004 | 52.76 | 52.99 | 51.43 | 51.67 | 1,711,561 | -1.01(-1.91%) |
Dec 09, 2004 | 52.80 | 52.80 | 51.97 | 52.68 | 2,130,430 | +0.37(+0.70%) |
Dec 08, 2004 | 51.75 | 52.61 | 50.91 | 52.31 | 2,579,904 | +0.49(+0.95%) |
Dec 07, 2004 | 52.50 | 52.56 | 51.21 | 51.82 | 2,860,368 | -0.78(-1.48%) |
Dec 06, 2004 | 53.33 | 53.33 | 52.01 | 52.60 | 1,948,631 | -0.34(-0.65%) |
Dec 03, 2004 | 51.93 | 53.24 | 51.88 | 52.94 | 3,213,460 | +0.60(+1.15%) |
Dec 02, 2004 | 54.42 | 54.42 | 51.62 | 52.34 | 3,386,124 | -2.08(-3.83%) |
Dec 01, 2004 | 55.51 | 55.75 | 54.12 | 54.42 | 2,326,847 | -1.44(-2.57%) |
Nov 30, 2004 | 55.76 | 56.32 | 55.76 | 55.86 | 2,359,735 | +0.10(+0.17%) |
Nov 29, 2004 | 56.09 | 56.19 | 55.30 | 55.76 | 2,037,704 | -0.24(-0.42%) |
Nov 26, 2004 | 55.78 | 56.57 | 55.78 | 56.00 | 642,235 | +0.31(+0.55%) |
Nov 24, 2004 | 54.63 | 55.83 | 54.16 | 55.69 | 3,167,325 | +1.23(+2.27%) |
Nov 23, 2004 | 53.51 | 54.77 | 53.37 | 54.46 | 3,329,026 | +1.08(+2.02%) |
Nov 22, 2004 | 52.66 | 53.40 | 52.54 | 53.38 | 2,204,429 | +0.90(+1.72%) |
Nov 19, 2004 | 51.75 | 52.75 | 51.39 | 52.48 | 2,412,722 | +0.95(+1.84%) |
Nov 18, 2004 | 51.56 | 51.80 | 51.16 | 51.53 | 4,428,500 | -0.03(-0.05%) |
Nov 17, 2004 | 51.15 | 51.69 | 51.06 | 51.56 | 4,001,409 | +0.42(+0.82%) |
Nov 16, 2004 | 51.45 | 51.84 | 51.14 | 51.14 | 2,683,593 | -0.18(-0.34%) |
Nov 15, 2004 | 52.60 | 52.64 | 50.69 | 51.32 | 3,212,547 | -1.59(-3.01%) |
Nov 12, 2004 | 51.68 | 52.98 | 51.64 | 52.91 | 1,552,601 | +1.23(+2.37%) |
Nov 11, 2004 | 51.79 | 51.88 | 51.43 | 51.68 | 1,612,440 | -0.11(-0.20%) |
Nov 10, 2004 | 50.70 | 51.85 | 50.08 | 51.79 | 3,230,818 | +1.33(+2.64%) |
Nov 09, 2004 | 50.70 | 50.70 | 50.18 | 50.46 | 2,494,942 | -0.24(-0.47%) |
Nov 08, 2004 | 51.49 | 51.54 | 50.40 | 50.69 | 1,730,289 | -1.02(-1.96%) |
Nov 05, 2004 | 51.93 | 52.15 | 51.33 | 51.71 | 1,864,127 | +0.04(+0.08%) |
Nov 04, 2004 | 51.61 | 52.37 | 51.40 | 51.67 | 3,154,536 | +0.49(+0.96%) |
Nov 03, 2004 | 50.44 | 51.46 | 50.05 | 51.18 | 2,776,777 | +1.52(+3.07%) |
Nov 02, 2004 | 51.67 | 51.67 | 49.58 | 49.65 | 3,740,587 | -0.61(-1.22%) |
Nov 01, 2004 | 51.14 | 51.53 | 50.01 | 50.26 | 2,521,436 | -0.53(-1.03%) |
Oct 29, 2004 | 50.15 | 50.95 | 50.00 | 50.79 | 1,743,536 | +0.73(+1.45%) |
Oct 28, 2004 | 51.08 | 51.48 | 49.89 | 50.06 | 2,305,835 | -1.37(-2.66%) |
Oct 27, 2004 | 53.07 | 53.50 | 50.66 | 51.43 | 3,663,391 | -1.42(-2.68%) |
Oct 26, 2004 | 52.59 | 53.03 | 52.19 | 52.85 | 1,830,781 | +0.04(+0.08%) |
Oct 25, 2004 | 53.00 | 53.31 | 52.28 | 52.80 | 1,353,444 | -0.11(-0.20%) |
Oct 22, 2004 | 53.20 | 53.74 | 52.91 | 52.91 | 1,513,775 | -0.20(-0.38%) |
Oct 21, 2004 | 52.85 | 53.22 | 52.17 | 53.11 | 1,988,371 | +0.48(+0.92%) |
Oct 20, 2004 | 51.55 | 52.71 | 51.46 | 52.63 | 2,774,950 | +1.52(+2.96%) |
Oct 19, 2004 | 50.79 | 51.45 | 50.49 | 51.11 | 2,227,725 | +0.02(+0.03%) |
Oct 18, 2004 | 52.28 | 52.69 | 50.92 | 51.10 | 2,089,777 | -1.09(-2.08%) |
Oct 15, 2004 | 51.91 | 52.25 | 51.53 | 52.18 | 2,108,048 | +0.49(+0.95%) |
Oct 14, 2004 | 50.94 | 51.97 | 50.94 | 51.69 | 2,545,645 | +0.93(+1.83%) |
Oct 13, 2004 | 51.85 | 51.86 | 49.72 | 50.76 | 4,363,181 | -1.09(-2.09%) |
Oct 12, 2004 | 52.28 | 52.88 | 51.79 | 51.85 | 2,129,517 | -0.34(-0.65%) |
Oct 11, 2004 | 52.40 | 52.63 | 51.49 | 52.19 | 2,207,170 | -0.21(-0.40%) |
Oct 08, 2004 | 51.95 | 52.72 | 51.53 | 52.40 | 2,113,986 | +0.40(+0.77%) |
Oct 07, 2004 | 52.59 | 53.44 | 51.46 | 52.00 | 2,725,161 | -0.56(-1.07%) |
Oct 06, 2004 | 52.10 | 52.60 | 52.10 | 52.56 | 1,964,162 | +0.57(+1.09%) |
Oct 05, 2004 | 51.74 | 52.13 | 51.57 | 51.99 | 1,999,791 | +0.55(+1.07%) |
Oct 04, 2004 | 51.57 | 51.67 | 51.14 | 51.44 | 831,343 | -0.22(-0.42%) |
Oct 01, 2004 | 50.96 | 51.66 | 50.38 | 51.66 | 1,116,831 | +0.66(+1.29%) |
Sep 30, 2004 | 50.51 | 51.05 | 50.51 | 51.00 | 1,622,946 | +0.50(+0.99%) |
Sep 29, 2004 | 51.32 | 51.40 | 49.85 | 50.50 | 2,446,980 | -0.74(-1.44%) |
Sep 28, 2004 | 50.79 | 51.51 | 50.79 | 51.24 | 2,640,199 | +0.62(+1.23%) |
Sep 27, 2004 | 50.66 | 50.75 | 50.18 | 50.62 | 2,108,505 | +0.18(+0.35%) |
Sep 24, 2004 | 49.61 | 50.68 | 49.52 | 50.44 | 2,312,686 | +0.94(+1.89%) |
Sep 23, 2004 | 49.13 | 49.64 | 48.86 | 49.50 | 2,515,954 | +0.39(+0.78%) |
Sep 22, 2004 | 49.40 | 49.47 | 48.97 | 49.12 | 1,185,349 | -0.37(-0.74%) |
Sep 21, 2004 | 48.35 | 49.61 | 48.25 | 49.49 | 2,373,438 | +1.15(+2.37%) |
Sep 20, 2004 | 48.25 | 48.59 | 48.08 | 48.34 | 1,332,889 | +0.24(+0.49%) |
Sep 17, 2004 | 47.82 | 48.16 | 47.52 | 48.10 | 1,684,154 | +0.38(+0.79%) |
Sep 16, 2004 | 47.44 | 48.08 | 47.37 | 47.73 | 1,359,383 | +0.22(+0.46%) |
Sep 15, 2004 | 47.56 | 48.01 | 47.50 | 47.51 | 1,049,684 | -0.30(-0.62%) |
Sep 14, 2004 | 47.73 | 47.90 | 47.24 | 47.80 | 1,327,408 | +0.16(+0.33%) |
Sep 13, 2004 | 47.73 | 48.16 | 47.59 | 47.65 | 1,606,502 | +0.15(+0.31%) |
Sep 10, 2004 | 47.86 | 47.87 | 47.30 | 47.50 | 776,986 | -0.42(-0.88%) |
Sep 09, 2004 | 47.16 | 48.02 | 47.16 | 47.92 | 1,063,388 | +0.87(+1.84%) |
Sep 08, 2004 | 47.00 | 47.52 | 46.86 | 47.05 | 1,151,547 | +0.05(+0.11%) |
Sep 07, 2004 | 47.30 | 47.30 | 46.72 | 47.00 | 1,065,672 | -0.31(-0.65%) |
Sep 03, 2004 | 46.86 | 47.38 | 46.67 | 47.30 | 1,720,697 | +0.27(+0.58%) |
Sep 02, 2004 | 46.63 | 47.10 | 46.59 | 47.03 | 1,691,006 | +0.44(+0.94%) |
Sep 01, 2004 | 45.17 | 46.67 | 45.01 | 46.60 | 2,119,924 | +1.51(+3.36%) |
Aug 31, 2004 | 44.41 | 45.13 | 44.41 | 45.08 | 1,221,434 | +0.89(+2.02%) |
Aug 30, 2004 | 44.41 | 44.75 | 43.78 | 44.19 | 1,364,407 | -0.16(-0.36%) |
Aug 27, 2004 | 43.99 | 44.51 | 43.96 | 44.34 | 1,448,455 | +0.58(+1.32%) |
Aug 26, 2004 | 43.52 | 44.02 | 42.96 | 43.77 | 1,555,799 | +0.25(+0.58%) |
Aug 25, 2004 | 43.34 | 44.07 | 43.15 | 43.51 | 1,631,168 | +0.26(+0.61%) |
Aug 24, 2004 | 43.66 | 43.83 | 42.88 | 43.25 | 1,362,123 | -0.41(-0.94%) |
Aug 23, 2004 | 44.97 | 44.97 | 43.54 | 43.66 | 2,528,744 | -1.09(-2.43%) |
Aug 20, 2004 | 44.79 | 45.40 | 44.62 | 44.75 | 4,039,779 | +0.14(+0.31%) |
Aug 19, 2004 | 44.31 | 44.66 | 44.22 | 44.61 | 1,200,879 | +22.31(+100.08%) |
Aug 16, 2004 | 22.32 | 22.54 | 22.02 | 22.30 | 383,468 | +0.04(+0.20%) |
Aug 13, 2004 | 21.89 | 22.41 | 21.87 | 22.25 | 381,983 | +0.47(+2.15%) |
Aug 12, 2004 | 22.58 | 22.65 | 21.72 | 21.78 | 625,220 | -0.57(-2.57%) |
Aug 11, 2004 | 22.20 | 22.51 | 22.11 | 22.36 | 596,443 | -0.21(-0.95%) |
Aug 10, 2004 | 22.75 | 22.88 | 22.55 | 22.57 | 378,215 | -0.15(-0.66%) |
Aug 09, 2004 | 22.41 | 23.01 | 22.33 | 22.72 | 627,047 | +0.42(+1.86%) |
Aug 06, 2004 | 22.57 | 22.77 | 22.23 | 22.30 | 563,326 | -0.70(-3.06%) |
Aug 05, 2004 | 23.73 | 23.86 | 23.01 | 23.01 | 479,735 | -0.58(-2.45%) |
Aug 04, 2004 | 24.61 | 24.61 | 23.56 | 23.59 | 623,849 | -0.77(-3.15%) |
Aug 03, 2004 | 24.27 | 24.61 | 24.26 | 24.35 | 521,302 | +0.10(+0.40%) |
Aug 02, 2004 | 24.17 | 24.31 | 23.79 | 24.26 | 465,460 | +0.04(+0.16%) |
Jul 30, 2004 | 24.19 | 24.29 | 24.11 | 24.22 | 272,013 | +0.11(+0.47%) |
Jul 29, 2004 | 23.86 | 24.10 | 23.64 | 24.10 | 515,135 | +0.25(+1.05%) |
Jul 28, 2004 | 23.77 | 23.97 | 23.69 | 23.85 | 401,168 | +0.13(+0.55%) |
Jul 27, 2004 | 23.42 | 23.77 | 23.25 | 23.72 | 414,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.56 | 23.80 | 23.18 | 23.33 | 603,180 | -0.19(-0.80%) |
Jul 23, 2004 | 23.83 | 23.88 | 23.44 | 23.52 | 345,898 | -0.20(-0.85%) |
Jul 22, 2004 | 23.57 | 23.86 | 23.40 | 23.72 | 330,024 | +0.11(+0.46%) |
Jul 21, 2004 | 24.15 | 24.44 | 23.61 | 23.61 | 478,821 | -0.54(-2.23%) |
Jul 20, 2004 | 24.23 | 24.27 | 23.86 | 24.15 | 358,231 | -0.07(-0.31%) |
Jul 19, 2004 | 24.19 | 24.30 | 24.00 | 24.23 | 426,405 | +0.04(+0.16%) |
Jul 16, 2004 | 23.99 | 24.24 | 23.92 | 24.19 | 808,846 | +0.20(+0.82%) |
Jul 15, 2004 | 23.82 | 24.02 | 23.71 | 23.99 | 512,166 | +0.31(+1.29%) |
Jul 14, 2004 | 23.34 | 23.77 | 23.34 | 23.68 | 494,238 | +0.29(+1.24%) |
Jul 13, 2004 | 23.29 | 23.51 | 23.10 | 23.39 | 725,369 | +0.07(+0.32%) |
Jul 12, 2004 | 23.32 | 23.34 | 23.13 | 23.32 | 403,452 | +0.00(+0.00%) |
Jul 09, 2004 | 23.32 | 23.47 | 23.18 | 23.32 | 447,075 | +0.11(+0.47%) |
Jul 08, 2004 | 23.42 | 23.53 | 23.06 | 23.21 | 683,802 | -0.13(-0.56%) |
Jul 07, 2004 | 23.28 | 23.39 | 23.02 | 23.34 | 589,020 | +0.07(+0.28%) |
Jul 06, 2004 | 23.10 | 23.46 | 23.10 | 23.28 | 855,666 | +0.32(+1.41%) |
Jul 02, 2004 | 22.66 | 23.07 | 22.60 | 22.95 | 623,164 | +0.18(+0.79%) |