Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 63.65 | 64.02 | 63.16 | 63.16 | 291,300 | -0.24(-0.38%) |
Jun 29, 2005 | 63.26 | 64.24 | 63.25 | 63.40 | 415,800 | +0.66(+1.05%) |
Jun 28, 2005 | 60.74 | 63.50 | 60.48 | 62.74 | 519,600 | +2.12(+3.50%) |
Jun 27, 2005 | 60.51 | 60.94 | 59.51 | 60.62 | 700,900 | -0.52(-0.85%) |
Jun 24, 2005 | 59.80 | 61.87 | 59.25 | 61.14 | 1,886,600 | +2.26(+3.84%) |
Jun 23, 2005 | 63.38 | 63.38 | 57.14 | 58.88 | 2,120,800 | -5.50(-8.54%) |
Jun 22, 2005 | 63.35 | 64.55 | 63.30 | 64.38 | 506,400 | +1.15(+1.82%) |
Jun 21, 2005 | 63.05 | 63.50 | 62.37 | 63.23 | 207,600 | +0.06(+0.09%) |
Jun 20, 2005 | 60.85 | 63.40 | 60.75 | 63.17 | 288,600 | +2.07(+3.39%) |
Jun 17, 2005 | 62.52 | 62.52 | 60.41 | 61.10 | 440,700 | -1.32(-2.11%) |
Jun 16, 2005 | 61.77 | 62.45 | 61.28 | 62.42 | 225,200 | +0.40(+0.64%) |
Jun 15, 2005 | 62.16 | 62.25 | 61.20 | 62.02 | 128,600 | +0.02(+0.03%) |
Jun 14, 2005 | 62.55 | 62.55 | 61.18 | 62.00 | 140,900 | -0.52(-0.83%) |
Jun 13, 2005 | 61.50 | 63.03 | 61.50 | 62.52 | 295,900 | +0.92(+1.49%) |
Jun 10, 2005 | 62.86 | 62.86 | 60.94 | 61.60 | 237,000 | -1.22(-1.94%) |
Jun 09, 2005 | 61.96 | 62.82 | 61.55 | 62.82 | 416,800 | +0.79(+1.27%) |
Jun 08, 2005 | 61.60 | 62.20 | 61.27 | 62.03 | 246,500 | +0.76(+1.24%) |
Jun 07, 2005 | 63.13 | 63.13 | 61.10 | 61.27 | 319,000 | -1.86(-2.95%) |
Jun 06, 2005 | 62.51 | 63.53 | 61.38 | 63.13 | 349,500 | +0.62(+0.99%) |
Jun 03, 2005 | 64.86 | 64.86 | 61.09 | 62.51 | 548,100 | -2.54(-3.90%) |
Jun 02, 2005 | 65.15 | 65.52 | 64.70 | 65.05 | 310,400 | +0.03(+0.05%) |
Jun 01, 2005 | 65.00 | 65.66 | 64.14 | 65.02 | 359,400 | +0.56(+0.87%) |
May 31, 2005 | 63.37 | 64.64 | 62.94 | 64.46 | 409,700 | +0.96(+1.51%) |
May 27, 2005 | 62.85 | 63.79 | 62.20 | 63.50 | 289,400 | +0.50(+0.79%) |
May 26, 2005 | 63.50 | 63.56 | 62.75 | 63.00 | 289,200 | -0.11(-0.17%) |
May 25, 2005 | 64.05 | 64.09 | 63.03 | 63.11 | 264,400 | -1.19(-1.85%) |
May 24, 2005 | 64.08 | 64.60 | 63.69 | 64.30 | 401,500 | +0.22(+0.34%) |
May 23, 2005 | 65.00 | 65.06 | 63.65 | 64.08 | 381,200 | -1.27(-1.94%) |
May 20, 2005 | 65.20 | 65.55 | 64.28 | 65.35 | 329,900 | -0.15(-0.23%) |
May 19, 2005 | 64.10 | 66.05 | 64.05 | 65.50 | 717,600 | -2.09(-3.09%) |
May 18, 2005 | 66.10 | 67.60 | 66.10 | 67.59 | 439,300 | +1.51(+2.29%) |
May 17, 2005 | 65.05 | 66.10 | 64.95 | 66.08 | 260,900 | +0.76(+1.16%) |
May 16, 2005 | 63.67 | 65.38 | 63.65 | 65.32 | 285,500 | +1.62(+2.54%) |
May 13, 2005 | 64.42 | 64.80 | 63.18 | 63.70 | 185,900 | -0.69(-1.07%) |
May 12, 2005 | 64.97 | 65.43 | 64.25 | 64.39 | 338,700 | -0.48(-0.74%) |
May 11, 2005 | 64.85 | 65.10 | 63.75 | 64.87 | 303,600 | +0.15(+0.23%) |
May 10, 2005 | 64.90 | 65.43 | 64.16 | 64.72 | 377,800 | -0.28(-0.43%) |
May 09, 2005 | 64.05 | 65.00 | 63.64 | 65.00 | 297,700 | +0.90(+1.40%) |
May 06, 2005 | 63.65 | 64.35 | 63.65 | 64.10 | 287,700 | +0.60(+0.94%) |
May 05, 2005 | 64.30 | 64.35 | 62.11 | 63.50 | 585,100 | -0.89(-1.38%) |
May 04, 2005 | 64.50 | 64.62 | 63.80 | 64.39 | 462,900 | -0.03(-0.05%) |
May 03, 2005 | 63.10 | 64.71 | 63.05 | 64.42 | 690,000 | +1.26(+1.99%) |
May 02, 2005 | 62.12 | 63.25 | 62.10 | 63.16 | 439,500 | +0.95(+1.53%) |
Apr 29, 2005 | 61.80 | 62.44 | 61.10 | 62.21 | 379,200 | +0.63(+1.02%) |
Apr 28, 2005 | 63.10 | 63.65 | 61.58 | 61.58 | 544,100 | -1.67(-2.64%) |
Apr 27, 2005 | 62.05 | 63.75 | 61.56 | 63.25 | 384,000 | +1.07(+1.72%) |
Apr 26, 2005 | 62.75 | 63.74 | 62.10 | 62.18 | 466,400 | -0.57(-0.91%) |
Apr 25, 2005 | 63.50 | 63.66 | 62.43 | 62.75 | 582,400 | -0.07(-0.11%) |
Apr 22, 2005 | 61.15 | 63.36 | 61.15 | 62.82 | 1,118,900 | +1.75(+2.87%) |
Apr 21, 2005 | 57.95 | 61.98 | 57.57 | 61.07 | 2,538,500 | +9.32(+18.01%) |
Apr 20, 2005 | 53.15 | 53.25 | 51.45 | 51.75 | 429,800 | -0.77(-1.47%) |
Apr 19, 2005 | 53.00 | 53.15 | 51.66 | 52.52 | 1,400,200 | -0.14(-0.27%) |
Apr 18, 2005 | 55.60 | 55.70 | 52.55 | 52.66 | 881,600 | -3.04(-5.46%) |
Apr 15, 2005 | 56.32 | 56.50 | 55.65 | 55.70 | 548,300 | -0.61(-1.08%) |
Apr 14, 2005 | 56.65 | 56.90 | 55.78 | 56.31 | 419,400 | -0.25(-0.44%) |
Apr 13, 2005 | 57.96 | 57.99 | 56.16 | 56.56 | 366,600 | -1.39(-2.40%) |
Apr 12, 2005 | 57.48 | 58.11 | 56.58 | 57.95 | 428,500 | +0.40(+0.70%) |
Apr 11, 2005 | 57.78 | 57.94 | 57.16 | 57.55 | 234,300 | -0.18(-0.31%) |
Apr 08, 2005 | 57.51 | 58.30 | 57.50 | 57.73 | 418,400 | +0.22(+0.38%) |
Apr 07, 2005 | 56.27 | 57.67 | 56.20 | 57.51 | 282,900 | +1.19(+2.11%) |
Apr 06, 2005 | 56.30 | 56.90 | 56.15 | 56.32 | 298,200 | +0.17(+0.30%) |
Apr 05, 2005 | 55.35 | 56.60 | 55.35 | 56.15 | 414,900 | +0.80(+1.45%) |
Apr 04, 2005 | 54.80 | 55.53 | 54.37 | 55.35 | 198,400 | +0.59(+1.08%) |
Apr 01, 2005 | 55.48 | 55.50 | 54.54 | 54.76 | 216,800 | -0.47(-0.85%) |
Mar 31, 2005 | 54.95 | 55.63 | 54.80 | 55.23 | 200,000 | +0.51(+0.93%) |
Mar 30, 2005 | 53.60 | 54.85 | 53.51 | 54.72 | 131,600 | +1.11(+2.07%) |
Mar 29, 2005 | 54.26 | 54.95 | 53.52 | 53.61 | 177,800 | -0.69(-1.27%) |
Mar 28, 2005 | 54.31 | 54.70 | 53.99 | 54.30 | 191,000 | -0.06(-0.11%) |
Mar 24, 2005 | 54.10 | 54.75 | 54.07 | 54.36 | 140,400 | +0.32(+0.59%) |
Mar 23, 2005 | 54.15 | 54.49 | 53.95 | 54.04 | 126,600 | -0.22(-0.41%) |
Mar 22, 2005 | 54.10 | 54.99 | 54.10 | 54.26 | 177,300 | +0.06(+0.11%) |
Mar 21, 2005 | 54.65 | 55.21 | 53.80 | 54.20 | 590,000 | -0.45(-0.82%) |
Mar 18, 2005 | 55.60 | 55.63 | 54.64 | 54.65 | 551,500 | -0.54(-0.98%) |
Mar 17, 2005 | 54.95 | 55.50 | 54.76 | 55.19 | 212,100 | +0.09(+0.16%) |
Mar 16, 2005 | 54.85 | 55.27 | 54.70 | 55.10 | 264,200 | +0.10(+0.18%) |
Mar 15, 2005 | 55.30 | 56.18 | 54.71 | 55.00 | 329,000 | -0.26(-0.47%) |
Mar 14, 2005 | 54.79 | 55.40 | 54.78 | 55.26 | 265,900 | +0.51(+0.93%) |
Mar 11, 2005 | 55.50 | 55.60 | 54.51 | 54.75 | 165,600 | -0.93(-1.67%) |
Mar 10, 2005 | 55.35 | 56.01 | 55.00 | 55.68 | 198,400 | +0.36(+0.65%) |
Mar 09, 2005 | 56.14 | 56.44 | 55.16 | 55.32 | 242,400 | -1.07(-1.90%) |
Mar 08, 2005 | 55.90 | 56.95 | 55.90 | 56.39 | 522,500 | +0.49(+0.88%) |
Mar 07, 2005 | 55.50 | 55.95 | 55.16 | 55.90 | 387,000 | +0.40(+0.72%) |
Mar 04, 2005 | 55.01 | 56.20 | 55.01 | 55.50 | 610,400 | +0.53(+0.96%) |
Mar 03, 2005 | 54.40 | 55.12 | 54.10 | 54.97 | 344,700 | +0.57(+1.05%) |
Mar 02, 2005 | 54.30 | 54.62 | 54.00 | 54.40 | 285,700 | +0.00(+0.00%) |
Mar 01, 2005 | 53.95 | 54.50 | 53.89 | 54.40 | 339,900 | +0.44(+0.82%) |
Feb 28, 2005 | 53.10 | 53.99 | 53.10 | 53.96 | 559,800 | +0.51(+0.95%) |
Feb 25, 2005 | 51.74 | 53.62 | 51.51 | 53.45 | 423,900 | +1.71(+3.30%) |
Feb 24, 2005 | 51.93 | 52.02 | 50.93 | 51.74 | 472,000 | -0.29(-0.56%) |
Feb 23, 2005 | 51.14 | 52.27 | 51.13 | 52.03 | 470,800 | +1.06(+2.08%) |
Feb 22, 2005 | 52.55 | 52.58 | 50.50 | 50.97 | 545,000 | -1.84(-3.48%) |
Feb 18, 2005 | 52.40 | 53.09 | 52.27 | 52.81 | 222,100 | +0.41(+0.78%) |
Feb 17, 2005 | 53.00 | 53.25 | 52.21 | 52.40 | 318,000 | -0.58(-1.09%) |
Feb 16, 2005 | 53.00 | 53.30 | 52.50 | 52.98 | 358,900 | -0.63(-1.18%) |
Feb 15, 2005 | 53.59 | 54.16 | 53.25 | 53.61 | 365,800 | -0.11(-0.20%) |
Feb 14, 2005 | 53.98 | 54.10 | 53.27 | 53.72 | 333,200 | -0.37(-0.68%) |
Feb 11, 2005 | 53.90 | 54.31 | 53.64 | 54.09 | 403,800 | +0.23(+0.43%) |
Feb 10, 2005 | 54.80 | 54.84 | 53.40 | 53.86 | 504,600 | -0.94(-1.72%) |
Feb 09, 2005 | 56.52 | 56.53 | 54.75 | 54.80 | 453,600 | -1.80(-3.18%) |
Feb 08, 2005 | 55.01 | 57.01 | 54.92 | 56.60 | 949,400 | +1.68(+3.06%) |
Feb 07, 2005 | 53.97 | 54.95 | 53.95 | 54.92 | 996,400 | +1.52(+2.85%) |
Feb 04, 2005 | 52.45 | 53.44 | 52.15 | 53.40 | 490,400 | +0.77(+1.46%) |
Feb 03, 2005 | 51.80 | 52.68 | 51.42 | 52.63 | 513,300 | +0.73(+1.41%) |
Feb 02, 2005 | 52.59 | 52.87 | 51.32 | 51.90 | 491,100 | -0.69(-1.31%) |
Feb 01, 2005 | 51.70 | 52.80 | 51.70 | 52.59 | 405,200 | +0.44(+0.84%) |
Jan 31, 2005 | 52.30 | 52.31 | 51.50 | 52.15 | 620,700 | -0.75(-1.42%) |
Jan 28, 2005 | 52.65 | 53.20 | 52.30 | 52.90 | 508,600 | +0.27(+0.51%) |
Jan 27, 2005 | 52.20 | 52.63 | 51.83 | 52.63 | 952,000 | +0.63(+1.21%) |
Jan 26, 2005 | 52.55 | 53.20 | 51.75 | 52.00 | 1,227,400 | -0.40(-0.76%) |
Jan 25, 2005 | 56.00 | 56.50 | 52.26 | 52.40 | 4,184,200 | -8.00(-13.25%) |
Jan 24, 2005 | 59.29 | 60.40 | 59.29 | 60.40 | 622,400 | +1.10(+1.85%) |
Jan 21, 2005 | 60.13 | 60.17 | 59.10 | 59.30 | 396,300 | -0.80(-1.33%) |
Jan 20, 2005 | 60.87 | 61.00 | 59.82 | 60.10 | 451,300 | -0.82(-1.35%) |
Jan 19, 2005 | 61.30 | 61.60 | 60.84 | 60.92 | 442,600 | +0.12(+0.20%) |
Jan 18, 2005 | 59.39 | 61.81 | 59.30 | 60.80 | 398,500 | +1.41(+2.37%) |
Jan 14, 2005 | 59.30 | 59.70 | 58.25 | 59.39 | 521,500 | +0.09(+0.15%) |
Jan 13, 2005 | 62.25 | 62.68 | 58.42 | 59.30 | 896,600 | -0.64(-1.07%) |
Jan 12, 2005 | 60.00 | 60.22 | 57.50 | 59.94 | 1,005,400 | -0.67(-1.11%) |
Jan 11, 2005 | 61.55 | 61.60 | 60.18 | 60.61 | 372,200 | -1.16(-1.88%) |
Jan 10, 2005 | 61.65 | 62.47 | 61.41 | 61.77 | 367,900 | +0.06(+0.10%) |
Jan 07, 2005 | 63.70 | 63.90 | 61.59 | 61.71 | 533,700 | -1.60(-2.53%) |
Jan 06, 2005 | 63.15 | 63.96 | 63.05 | 63.31 | 450,500 | +0.11(+0.17%) |
Jan 05, 2005 | 62.70 | 63.60 | 61.31 | 63.20 | 747,700 | +0.28(+0.45%) |
Jan 04, 2005 | 65.72 | 66.00 | 62.00 | 62.92 | 657,300 | -2.80(-4.26%) |
Jan 03, 2005 | 67.30 | 67.60 | 65.06 | 65.72 | 990,500 | -2.41(-3.54%) |
Dec 31, 2004 | 68.57 | 68.80 | 68.12 | 68.13 | 141,600 | -0.44(-0.64%) |
Dec 30, 2004 | 68.52 | 68.95 | 68.25 | 68.57 | 127,200 | +0.10(+0.15%) |
Dec 29, 2004 | 68.20 | 69.18 | 68.12 | 68.47 | 188,300 | +0.11(+0.16%) |
Dec 28, 2004 | 67.50 | 68.77 | 67.47 | 68.36 | 166,700 | +0.86(+1.27%) |
Dec 27, 2004 | 68.35 | 68.62 | 67.01 | 67.50 | 209,400 | -0.70(-1.03%) |
Dec 23, 2004 | 68.71 | 68.97 | 67.92 | 68.20 | 145,600 | -0.50(-0.73%) |
Dec 22, 2004 | 67.60 | 68.80 | 67.60 | 68.70 | 142,100 | +1.02(+1.51%) |
Dec 21, 2004 | 67.25 | 68.12 | 67.00 | 67.68 | 164,700 | +0.60(+0.89%) |
Dec 20, 2004 | 66.95 | 67.84 | 66.75 | 67.08 | 289,000 | +0.33(+0.49%) |
Dec 17, 2004 | 67.25 | 68.09 | 66.75 | 66.75 | 392,800 | -0.52(-0.77%) |
Dec 16, 2004 | 68.50 | 68.55 | 67.08 | 67.27 | 288,700 | -1.19(-1.74%) |
Dec 15, 2004 | 68.45 | 68.69 | 67.94 | 68.46 | 199,200 | +0.02(+0.03%) |
Dec 14, 2004 | 68.25 | 68.90 | 68.15 | 68.44 | 368,900 | +0.54(+0.80%) |
Dec 13, 2004 | 66.80 | 68.02 | 66.80 | 67.90 | 344,300 | +1.30(+1.95%) |
Dec 10, 2004 | 66.67 | 67.05 | 66.10 | 66.60 | 182,400 | -0.07(-0.10%) |
Dec 09, 2004 | 67.19 | 67.19 | 65.40 | 66.67 | 403,000 | -0.52(-0.77%) |
Dec 08, 2004 | 66.50 | 67.22 | 66.05 | 67.19 | 430,300 | +1.34(+2.03%) |
Dec 07, 2004 | 68.00 | 68.06 | 65.85 | 65.85 | 675,600 | -0.10(-0.15%) |
Dec 06, 2004 | 64.21 | 66.49 | 64.21 | 65.95 | 497,100 | +1.94(+3.03%) |
Dec 03, 2004 | 63.85 | 64.69 | 63.39 | 64.01 | 231,600 | +0.21(+0.33%) |
Dec 02, 2004 | 64.60 | 65.04 | 63.75 | 63.80 | 305,600 | -0.56(-0.87%) |
Dec 01, 2004 | 62.14 | 64.39 | 62.14 | 64.36 | 601,300 | +2.23(+3.59%) |
Nov 30, 2004 | 63.00 | 63.05 | 62.13 | 62.13 | 287,700 | -0.68(-1.08%) |
Nov 29, 2004 | 63.25 | 63.40 | 62.58 | 62.81 | 383,500 | +0.20(+0.32%) |
Nov 26, 2004 | 62.41 | 63.00 | 62.41 | 62.61 | 65,900 | +0.19(+0.30%) |
Nov 24, 2004 | 60.94 | 62.72 | 60.94 | 62.42 | 266,800 | +1.48(+2.43%) |
Nov 23, 2004 | 61.23 | 61.98 | 60.51 | 60.94 | 377,200 | -0.28(-0.46%) |
Nov 22, 2004 | 60.40 | 61.75 | 59.03 | 61.22 | 484,900 | +0.56(+0.92%) |
Nov 19, 2004 | 63.93 | 63.93 | 60.50 | 60.66 | 653,300 | -3.26(-5.10%) |
Nov 18, 2004 | 63.56 | 64.29 | 63.05 | 63.92 | 182,300 | +0.35(+0.55%) |
Nov 17, 2004 | 63.90 | 64.09 | 63.41 | 63.57 | 244,500 | -0.16(-0.25%) |
Nov 16, 2004 | 64.95 | 64.95 | 63.73 | 63.73 | 247,900 | -1.17(-1.80%) |
Nov 15, 2004 | 64.50 | 65.25 | 64.50 | 64.90 | 259,800 | +0.65(+1.01%) |
Nov 12, 2004 | 63.45 | 64.50 | 63.25 | 64.25 | 297,100 | +0.80(+1.26%) |
Nov 11, 2004 | 62.70 | 63.50 | 62.65 | 63.45 | 228,000 | +0.78(+1.24%) |
Nov 10, 2004 | 62.60 | 63.37 | 62.25 | 62.67 | 154,100 | +0.22(+0.35%) |
Nov 09, 2004 | 63.05 | 63.07 | 62.10 | 62.45 | 254,500 | -0.44(-0.70%) |
Nov 08, 2004 | 63.25 | 63.40 | 62.47 | 62.89 | 306,900 | -0.11(-0.17%) |
Nov 05, 2004 | 62.80 | 63.35 | 62.65 | 63.00 | 253,700 | +1.02(+1.65%) |
Nov 04, 2004 | 62.02 | 62.28 | 61.33 | 61.98 | 289,300 | -0.04(-0.06%) |
Nov 03, 2004 | 61.30 | 62.30 | 61.27 | 62.02 | 536,800 | +2.00(+3.33%) |
Nov 02, 2004 | 61.70 | 61.76 | 60.00 | 60.02 | 417,200 | -0.60(-0.99%) |
Nov 01, 2004 | 61.03 | 61.06 | 60.14 | 60.62 | 415,600 | -0.35(-0.57%) |
Oct 29, 2004 | 62.09 | 62.20 | 60.55 | 60.97 | 253,800 | -1.12(-1.80%) |
Oct 28, 2004 | 62.22 | 62.75 | 61.80 | 62.09 | 399,500 | -0.13(-0.21%) |
Oct 27, 2004 | 60.42 | 62.40 | 60.25 | 62.22 | 585,900 | +2.30(+3.84%) |
Oct 26, 2004 | 59.61 | 60.02 | 59.25 | 59.92 | 283,000 | +0.06(+0.10%) |
Oct 25, 2004 | 59.30 | 60.09 | 59.28 | 59.86 | 450,800 | +0.76(+1.29%) |
Oct 22, 2004 | 60.04 | 60.14 | 58.25 | 59.10 | 503,500 | -0.79(-1.32%) |
Oct 21, 2004 | 60.50 | 62.49 | 58.41 | 59.89 | 1,655,200 | +3.62(+6.43%) |
Oct 20, 2004 | 55.75 | 56.72 | 55.39 | 56.27 | 648,500 | +0.57(+1.02%) |
Oct 19, 2004 | 55.70 | 55.98 | 55.25 | 55.70 | 322,000 | +0.53(+0.96%) |
Oct 18, 2004 | 55.28 | 55.65 | 54.80 | 55.17 | 377,800 | +0.14(+0.25%) |
Oct 15, 2004 | 54.15 | 55.50 | 54.15 | 55.03 | 465,100 | +0.93(+1.72%) |
Oct 14, 2004 | 53.85 | 54.45 | 53.51 | 54.10 | 225,700 | +0.33(+0.61%) |
Oct 13, 2004 | 54.46 | 54.91 | 53.08 | 53.77 | 230,700 | -0.68(-1.25%) |
Oct 12, 2004 | 52.95 | 54.51 | 52.80 | 54.45 | 265,100 | +1.35(+2.54%) |
Oct 11, 2004 | 52.86 | 53.35 | 52.77 | 53.10 | 200,300 | +0.39(+0.74%) |
Oct 08, 2004 | 54.53 | 54.53 | 52.60 | 52.71 | 359,800 | -2.07(-3.78%) |
Oct 07, 2004 | 55.90 | 56.00 | 54.78 | 54.78 | 172,900 | -1.12(-2.00%) |
Oct 06, 2004 | 54.98 | 55.90 | 54.77 | 55.90 | 253,300 | +0.88(+1.60%) |
Oct 05, 2004 | 54.77 | 55.32 | 54.55 | 55.02 | 243,900 | +0.50(+0.92%) |
Oct 04, 2004 | 54.65 | 55.31 | 54.44 | 54.52 | 292,800 | +0.06(+0.11%) |
Oct 01, 2004 | 52.85 | 54.75 | 52.82 | 54.46 | 361,100 | +1.68(+3.18%) |
Sep 30, 2004 | 52.50 | 53.12 | 52.21 | 52.78 | 245,900 | -0.11(-0.21%) |
Sep 29, 2004 | 52.90 | 53.20 | 52.66 | 52.89 | 260,500 | -0.26(-0.49%) |
Sep 28, 2004 | 51.30 | 53.25 | 51.25 | 53.15 | 375,900 | +1.85(+3.61%) |
Sep 27, 2004 | 51.75 | 51.77 | 51.00 | 51.30 | 294,500 | -0.69(-1.33%) |
Sep 24, 2004 | 52.65 | 52.97 | 51.80 | 51.99 | 266,200 | -0.59(-1.12%) |
Sep 23, 2004 | 52.60 | 52.95 | 52.15 | 52.58 | 293,000 | +0.00(+0.00%) |
Sep 22, 2004 | 53.28 | 53.50 | 52.33 | 52.58 | 614,300 | -0.74(-1.39%) |
Sep 21, 2004 | 50.31 | 53.47 | 50.29 | 53.32 | 1,072,000 | +2.91(+5.77%) |
Sep 20, 2004 | 50.09 | 50.75 | 50.01 | 50.41 | 139,300 | +0.32(+0.64%) |
Sep 17, 2004 | 51.10 | 51.10 | 49.76 | 50.09 | 169,400 | -0.57(-1.13%) |
Sep 16, 2004 | 50.20 | 51.40 | 50.20 | 50.66 | 195,500 | +0.52(+1.04%) |
Sep 15, 2004 | 50.30 | 50.39 | 49.52 | 50.14 | 187,200 | -0.37(-0.73%) |
Sep 14, 2004 | 50.50 | 50.94 | 50.30 | 50.51 | 155,500 | -0.04(-0.08%) |
Sep 13, 2004 | 50.60 | 50.81 | 49.95 | 50.55 | 187,500 | +0.20(+0.40%) |
Sep 10, 2004 | 49.95 | 50.46 | 49.71 | 50.35 | 152,000 | +0.35(+0.70%) |
Sep 09, 2004 | 49.80 | 50.40 | 49.24 | 50.00 | 252,400 | +0.10(+0.20%) |
Sep 08, 2004 | 50.05 | 50.64 | 49.76 | 49.90 | 180,600 | -0.04(-0.08%) |
Sep 07, 2004 | 51.00 | 51.44 | 49.77 | 49.94 | 507,600 | -0.24(-0.48%) |
Sep 03, 2004 | 50.70 | 51.30 | 49.99 | 50.18 | 310,600 | -0.57(-1.12%) |
Sep 02, 2004 | 49.44 | 50.75 | 49.44 | 50.75 | 501,900 | +1.41(+2.86%) |
Sep 01, 2004 | 48.85 | 50.15 | 48.85 | 49.34 | 268,900 | +0.65(+1.33%) |
Aug 31, 2004 | 49.25 | 49.74 | 47.65 | 48.69 | 705,300 | -0.31(-0.63%) |
Aug 30, 2004 | 49.50 | 50.00 | 48.92 | 49.00 | 580,200 | -0.11(-0.22%) |
Aug 27, 2004 | 48.32 | 50.65 | 48.32 | 49.11 | 726,500 | +0.80(+1.66%) |
Aug 26, 2004 | 48.58 | 48.60 | 48.10 | 48.31 | 302,100 | -0.27(-0.56%) |
Aug 25, 2004 | 48.01 | 48.94 | 47.76 | 48.58 | 424,900 | +0.69(+1.44%) |
Aug 24, 2004 | 48.40 | 48.41 | 47.07 | 47.89 | 597,600 | -0.61(-1.26%) |
Aug 23, 2004 | 48.70 | 49.10 | 48.01 | 48.50 | 464,300 | -0.18(-0.37%) |
Aug 20, 2004 | 46.60 | 48.69 | 46.41 | 48.68 | 839,300 | +2.13(+4.58%) |
Aug 19, 2004 | 45.55 | 47.10 | 45.47 | 46.55 | 2,320,400 | +5.63(+13.76%) |
Aug 18, 2004 | 40.05 | 41.23 | 40.04 | 40.92 | 312,400 | +0.92(+2.30%) |
Aug 17, 2004 | 39.50 | 40.10 | 39.42 | 40.00 | 150,200 | +0.54(+1.37%) |
Aug 16, 2004 | 38.95 | 39.46 | 38.88 | 39.46 | 207,800 | +0.58(+1.49%) |
Aug 13, 2004 | 39.04 | 39.05 | 38.27 | 38.88 | 154,400 | -0.16(-0.41%) |
Aug 12, 2004 | 39.45 | 39.55 | 38.95 | 39.04 | 182,400 | -0.51(-1.29%) |
Aug 11, 2004 | 39.62 | 39.75 | 39.15 | 39.55 | 244,100 | -0.27(-0.68%) |
Aug 10, 2004 | 39.00 | 39.95 | 38.88 | 39.82 | 170,700 | +1.24(+3.21%) |
Aug 09, 2004 | 38.80 | 39.12 | 38.30 | 38.58 | 285,900 | -0.14(-0.36%) |
Aug 06, 2004 | 39.47 | 39.47 | 38.13 | 38.72 | 320,300 | -0.75(-1.90%) |
Aug 05, 2004 | 39.80 | 40.13 | 39.08 | 39.47 | 265,200 | -0.33(-0.83%) |
Aug 04, 2004 | 40.00 | 40.03 | 39.00 | 39.80 | 237,300 | -0.25(-0.62%) |
Aug 03, 2004 | 40.43 | 40.44 | 39.65 | 40.05 | 315,500 | -0.38(-0.94%) |
Aug 02, 2004 | 40.95 | 40.95 | 39.81 | 40.43 | 277,900 | -0.68(-1.65%) |
Jul 30, 2004 | 40.80 | 41.20 | 40.30 | 41.11 | 164,600 | +0.29(+0.71%) |
Jul 29, 2004 | 41.00 | 41.18 | 40.19 | 40.82 | 330,600 | +0.12(+0.29%) |
Jul 28, 2004 | 40.40 | 40.78 | 39.74 | 40.70 | 281,100 | +0.25(+0.62%) |
Jul 27, 2004 | 40.18 | 40.53 | 39.75 | 40.45 | 295,600 | +0.24(+0.60%) |
Jul 26, 2004 | 40.20 | 40.65 | 39.99 | 40.21 | 229,200 | +0.11(+0.27%) |
Jul 23, 2004 | 40.55 | 40.55 | 39.63 | 40.10 | 293,000 | -0.46(-1.13%) |
Jul 22, 2004 | 40.22 | 40.70 | 39.62 | 40.56 | 308,400 | +0.37(+0.92%) |
Jul 21, 2004 | 41.65 | 41.65 | 40.10 | 40.19 | 226,400 | -1.24(-2.99%) |
Jul 20, 2004 | 40.57 | 41.43 | 40.45 | 41.43 | 237,300 | +0.86(+2.12%) |
Jul 19, 2004 | 40.60 | 40.64 | 39.75 | 40.57 | 358,300 | +0.07(+0.17%) |
Jul 16, 2004 | 41.25 | 41.42 | 40.31 | 40.50 | 299,200 | -0.66(-1.60%) |
Jul 15, 2004 | 40.95 | 41.42 | 40.94 | 41.16 | 155,000 | +0.21(+0.51%) |
Jul 14, 2004 | 41.31 | 41.60 | 40.72 | 40.95 | 209,500 | -0.61(-1.47%) |
Jul 13, 2004 | 41.26 | 41.67 | 41.23 | 41.56 | 300,800 | +0.35(+0.85%) |
Jul 12, 2004 | 41.45 | 41.47 | 40.65 | 41.21 | 318,300 | -0.19(-0.46%) |
Jul 09, 2004 | 41.25 | 41.65 | 41.11 | 41.40 | 343,600 | +0.40(+0.98%) |
Jul 08, 2004 | 42.40 | 42.90 | 40.75 | 41.00 | 946,000 | -0.40(-0.97%) |
Jul 07, 2004 | 39.36 | 42.80 | 39.32 | 41.40 | 1,777,400 | +2.04(+5.18%) |
Jul 06, 2004 | 39.60 | 39.61 | 38.68 | 39.36 | 336,900 | -0.43(-1.08%) |
Jul 02, 2004 | 39.95 | 40.00 | 39.66 | 39.79 | 319,500 | -0.21(-0.53%) |