Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.17 | 41.46 | 41.04 | 41.12 | 558,473 | -0.18(-0.44%) |
Jul 28, 2005 | 40.41 | 41.38 | 40.41 | 41.30 | 794,707 | +0.59(+1.46%) |
Jul 27, 2005 | 41.13 | 41.28 | 40.41 | 40.70 | 990,697 | -0.49(-1.20%) |
Jul 26, 2005 | 41.17 | 41.79 | 40.34 | 41.20 | 2,147,888 | +1.80(+4.57%) |
Jul 25, 2005 | 39.27 | 39.73 | 39.19 | 39.40 | 480,601 | +0.12(+0.30%) |
Jul 22, 2005 | 39.25 | 39.47 | 38.97 | 39.28 | 375,577 | +0.10(+0.26%) |
Jul 21, 2005 | 39.60 | 39.67 | 39.11 | 39.18 | 297,705 | -0.41(-1.04%) |
Jul 20, 2005 | 39.00 | 39.75 | 39.00 | 39.59 | 337,399 | +0.57(+1.45%) |
Jul 19, 2005 | 39.01 | 39.37 | 38.98 | 39.03 | 642,685 | +0.14(+0.35%) |
Jul 18, 2005 | 39.01 | 39.28 | 38.72 | 38.89 | 410,860 | -0.07(-0.19%) |
Jul 15, 2005 | 39.25 | 39.40 | 38.91 | 38.96 | 304,734 | -0.22(-0.56%) |
Jul 14, 2005 | 39.51 | 39.64 | 39.10 | 39.18 | 333,953 | +0.05(+0.13%) |
Jul 13, 2005 | 39.56 | 39.70 | 38.93 | 39.13 | 299,497 | -0.25(-0.64%) |
Jul 12, 2005 | 39.54 | 39.56 | 39.09 | 39.38 | 334,918 | -0.18(-0.46%) |
Jul 11, 2005 | 39.36 | 39.59 | 39.26 | 39.56 | 430,845 | +0.38(+0.98%) |
Jul 08, 2005 | 38.59 | 39.27 | 38.53 | 39.18 | 702,915 | +0.59(+1.52%) |
Jul 07, 2005 | 38.03 | 38.65 | 37.73 | 38.59 | 488,595 | +0.28(+0.74%) |
Jul 06, 2005 | 38.41 | 38.53 | 38.22 | 38.31 | 504,996 | -0.09(-0.25%) |
Jul 05, 2005 | 38.06 | 38.51 | 37.84 | 38.40 | 482,806 | +0.11(+0.28%) |
Jul 01, 2005 | 38.56 | 38.76 | 38.08 | 38.29 | 534,215 | -0.13(-0.34%) |
Jun 30, 2005 | 38.82 | 39.00 | 38.43 | 38.43 | 722,486 | -0.46(-1.19%) |
Jun 29, 2005 | 38.96 | 38.99 | 38.69 | 38.89 | 461,167 | +0.09(+0.24%) |
Jun 28, 2005 | 38.56 | 38.88 | 38.47 | 38.80 | 631,107 | +0.49(+1.27%) |
Jun 27, 2005 | 38.47 | 38.75 | 38.31 | 38.31 | 856,867 | -0.20(-0.53%) |
Jun 24, 2005 | 38.13 | 38.62 | 37.95 | 38.51 | 1,073,393 | +0.28(+0.72%) |
Jun 23, 2005 | 39.11 | 39.14 | 37.99 | 38.24 | 891,324 | -0.91(-2.34%) |
Jun 22, 2005 | 39.83 | 39.90 | 39.11 | 39.15 | 350,768 | -0.39(-0.99%) |
Jun 21, 2005 | 39.99 | 40.01 | 39.49 | 39.54 | 463,924 | -0.49(-1.23%) |
Jun 20, 2005 | 39.63 | 40.06 | 39.38 | 40.04 | 632,210 | +0.22(+0.56%) |
Jun 17, 2005 | 39.94 | 39.94 | 39.46 | 39.81 | 690,786 | +0.30(+0.75%) |
Jun 16, 2005 | 39.02 | 39.64 | 39.00 | 39.51 | 621,184 | +0.53(+1.36%) |
Jun 15, 2005 | 38.93 | 39.03 | 38.63 | 38.98 | 320,308 | +0.12(+0.32%) |
Jun 14, 2005 | 38.71 | 39.01 | 38.64 | 38.86 | 388,670 | +0.15(+0.39%) |
Jun 13, 2005 | 39.00 | 39.01 | 38.61 | 38.71 | 673,971 | -0.20(-0.50%) |
Jun 10, 2005 | 39.02 | 39.25 | 38.82 | 38.90 | 425,608 | -0.11(-0.28%) |
Jun 09, 2005 | 39.22 | 39.27 | 38.95 | 39.01 | 736,407 | -0.17(-0.43%) |
Jun 08, 2005 | 39.03 | 39.23 | 39.03 | 39.18 | 843,774 | +0.18(+0.47%) |
Jun 07, 2005 | 38.34 | 39.01 | 38.34 | 39.00 | 761,629 | +0.66(+1.72%) |
Jun 06, 2005 | 38.32 | 38.45 | 38.15 | 38.34 | 276,066 | -0.01(-0.02%) |
Jun 03, 2005 | 38.60 | 38.85 | 38.21 | 38.35 | 454,965 | -0.18(-0.47%) |
Jun 02, 2005 | 38.40 | 38.65 | 38.17 | 38.53 | 754,738 | +0.06(+0.15%) |
Jun 01, 2005 | 38.21 | 38.53 | 37.90 | 38.47 | 619,116 | +0.41(+1.09%) |
May 31, 2005 | 38.58 | 38.58 | 37.77 | 38.06 | 869,271 | -0.52(-1.35%) |
May 27, 2005 | 38.73 | 38.79 | 38.37 | 38.58 | 260,629 | -0.24(-0.62%) |
May 26, 2005 | 38.66 | 38.96 | 38.64 | 38.82 | 363,172 | +0.25(+0.66%) |
May 25, 2005 | 39.31 | 39.31 | 38.47 | 38.56 | 644,063 | -0.70(-1.79%) |
May 24, 2005 | 39.24 | 39.35 | 38.96 | 39.27 | 549,100 | +0.06(+0.15%) |
May 23, 2005 | 39.26 | 39.42 | 39.02 | 39.21 | 528,289 | -0.05(-0.13%) |
May 20, 2005 | 39.45 | 39.45 | 39.02 | 39.26 | 458,273 | +0.00(+0.00%) |
May 19, 2005 | 39.40 | 39.40 | 39.00 | 39.26 | 540,004 | -0.01(-0.02%) |
May 18, 2005 | 38.12 | 39.27 | 38.09 | 39.27 | 716,008 | +1.22(+3.20%) |
May 17, 2005 | 37.80 | 38.10 | 37.66 | 38.05 | 561,643 | -0.21(-0.55%) |
May 16, 2005 | 37.76 | 38.35 | 37.62 | 38.26 | 503,618 | +0.60(+1.60%) |
May 13, 2005 | 37.87 | 37.94 | 37.45 | 37.66 | 547,033 | -0.10(-0.27%) |
May 12, 2005 | 38.80 | 38.80 | 37.69 | 37.76 | 665,426 | -0.83(-2.16%) |
May 11, 2005 | 38.96 | 39.01 | 38.03 | 38.59 | 529,805 | -0.26(-0.67%) |
May 10, 2005 | 38.82 | 39.17 | 38.35 | 38.85 | 1,089,243 | +0.03(+0.07%) |
May 09, 2005 | 38.64 | 38.88 | 38.35 | 38.82 | 649,852 | +0.37(+0.96%) |
May 06, 2005 | 38.52 | 38.82 | 38.28 | 38.45 | 661,153 | +0.12(+0.30%) |
May 05, 2005 | 38.60 | 38.61 | 38.01 | 38.34 | 736,407 | -0.33(-0.86%) |
May 04, 2005 | 38.45 | 38.78 | 38.38 | 38.67 | 734,753 | +0.36(+0.93%) |
May 03, 2005 | 37.87 | 38.53 | 37.87 | 38.32 | 1,281,648 | +0.23(+0.61%) |
May 02, 2005 | 37.91 | 38.09 | 37.48 | 38.08 | 692,164 | +0.10(+0.27%) |
Apr 29, 2005 | 37.35 | 38.03 | 37.18 | 37.98 | 916,408 | +0.73(+1.95%) |
Apr 28, 2005 | 37.87 | 37.91 | 37.00 | 37.26 | 1,134,450 | -0.44(-1.15%) |
Apr 27, 2005 | 37.45 | 38.08 | 36.96 | 37.69 | 975,673 | +0.25(+0.66%) |
Apr 26, 2005 | 36.57 | 38.19 | 35.99 | 37.45 | 1,471,436 | -0.62(-1.64%) |
Apr 25, 2005 | 37.78 | 38.13 | 37.66 | 38.07 | 843,911 | +0.25(+0.67%) |
Apr 22, 2005 | 37.80 | 38.24 | 37.59 | 37.82 | 1,353,043 | -0.55(-1.44%) |
Apr 21, 2005 | 38.53 | 38.58 | 38.14 | 38.37 | 790,710 | +0.02(+0.06%) |
Apr 20, 2005 | 38.93 | 39.03 | 38.14 | 38.35 | 1,091,723 | -0.54(-1.40%) |
Apr 19, 2005 | 38.88 | 39.01 | 38.61 | 38.89 | 1,078,768 | +0.04(+0.11%) |
Apr 18, 2005 | 38.46 | 38.95 | 38.20 | 38.85 | 2,019,020 | +0.38(+1.00%) |
Apr 15, 2005 | 38.45 | 39.91 | 37.18 | 38.46 | 5,128,249 | -4.98(-11.47%) |
Apr 14, 2005 | 43.61 | 43.82 | 43.31 | 43.45 | 577,355 | -0.17(-0.38%) |
Apr 13, 2005 | 44.29 | 44.29 | 43.54 | 43.61 | 452,897 | -0.91(-2.04%) |
Apr 12, 2005 | 44.48 | 44.62 | 43.83 | 44.52 | 455,654 | +0.09(+0.21%) |
Apr 11, 2005 | 44.87 | 44.87 | 44.18 | 44.43 | 238,026 | +0.04(+0.10%) |
Apr 08, 2005 | 44.59 | 44.65 | 44.22 | 44.38 | 462,132 | -0.22(-0.49%) |
Apr 07, 2005 | 44.48 | 44.69 | 44.19 | 44.60 | 442,836 | +0.02(+0.05%) |
Apr 06, 2005 | 44.42 | 44.74 | 44.28 | 44.58 | 306,250 | +0.17(+0.38%) |
Apr 05, 2005 | 44.61 | 44.61 | 44.22 | 44.41 | 492,867 | -0.20(-0.44%) |
Apr 04, 2005 | 44.91 | 44.91 | 44.23 | 44.61 | 497,278 | -0.31(-0.69%) |
Apr 01, 2005 | 45.01 | 45.35 | 44.69 | 44.92 | 766,177 | -0.01(-0.03%) |
Mar 31, 2005 | 44.40 | 44.95 | 44.40 | 44.93 | 488,732 | +0.65(+1.46%) |
Mar 30, 2005 | 44.04 | 44.38 | 43.97 | 44.29 | 825,856 | +0.30(+0.69%) |
Mar 29, 2005 | 44.19 | 44.62 | 43.92 | 43.98 | 834,953 | -0.49(-1.11%) |
Mar 28, 2005 | 44.14 | 44.70 | 44.08 | 44.48 | 490,800 | +0.59(+1.36%) |
Mar 24, 2005 | 44.29 | 44.31 | 43.83 | 43.88 | 743,987 | -0.20(-0.44%) |
Mar 23, 2005 | 44.37 | 44.66 | 44.06 | 44.08 | 777,203 | -0.28(-0.64%) |
Mar 22, 2005 | 44.95 | 45.14 | 44.35 | 44.36 | 533,664 | -0.48(-1.07%) |
Mar 21, 2005 | 44.88 | 45.25 | 44.84 | 44.84 | 726,621 | -0.33(-0.72%) |
Mar 18, 2005 | 44.44 | 45.27 | 44.44 | 45.17 | 1,464,131 | +0.82(+1.85%) |
Mar 17, 2005 | 43.93 | 44.44 | 43.76 | 44.35 | 656,743 | +0.49(+1.11%) |
Mar 16, 2005 | 44.55 | 44.61 | 43.61 | 43.86 | 487,905 | -0.71(-1.60%) |
Mar 15, 2005 | 45.21 | 45.25 | 44.44 | 44.57 | 572,255 | -0.53(-1.17%) |
Mar 14, 2005 | 45.48 | 46.13 | 44.71 | 45.10 | 1,050,513 | -0.27(-0.59%) |
Mar 11, 2005 | 44.98 | 45.90 | 44.95 | 45.37 | 1,030,666 | +0.51(+1.13%) |
Mar 10, 2005 | 44.22 | 44.88 | 43.95 | 44.86 | 1,263,593 | +1.87(+4.35%) |
Mar 09, 2005 | 43.10 | 43.44 | 42.87 | 42.99 | 374,061 | -0.06(-0.13%) |
Mar 08, 2005 | 43.39 | 43.43 | 42.97 | 43.05 | 288,470 | -0.57(-1.31%) |
Mar 07, 2005 | 43.87 | 44.04 | 43.50 | 43.62 | 314,382 | -0.36(-0.81%) |
Mar 04, 2005 | 43.57 | 44.03 | 43.12 | 43.98 | 387,981 | +0.71(+1.64%) |
Mar 03, 2005 | 43.28 | 43.47 | 42.89 | 43.26 | 306,388 | +0.04(+0.08%) |
Mar 02, 2005 | 43.61 | 43.68 | 43.16 | 43.23 | 317,690 | -0.45(-1.03%) |
Mar 01, 2005 | 44.09 | 44.35 | 43.58 | 43.68 | 478,671 | -0.36(-0.82%) |
Feb 28, 2005 | 43.59 | 44.04 | 43.24 | 44.04 | 639,101 | +0.15(+0.35%) |
Feb 25, 2005 | 43.74 | 43.92 | 43.48 | 43.89 | 412,239 | -0.03(-0.07%) |
Feb 24, 2005 | 43.10 | 43.92 | 43.06 | 43.92 | 496,313 | +1.00(+2.33%) |
Feb 23, 2005 | 42.73 | 43.01 | 42.68 | 42.92 | 533,526 | +0.37(+0.87%) |
Feb 22, 2005 | 43.29 | 43.29 | 42.34 | 42.55 | 431,810 | -0.75(-1.73%) |
Feb 18, 2005 | 43.32 | 43.41 | 43.05 | 43.29 | 517,952 | -0.17(-0.40%) |
Feb 17, 2005 | 43.90 | 44.11 | 43.43 | 43.47 | 460,478 | -0.45(-1.02%) |
Feb 16, 2005 | 44.15 | 44.24 | 43.74 | 43.92 | 282,406 | -0.35(-0.79%) |
Feb 15, 2005 | 43.79 | 44.59 | 43.79 | 44.27 | 473,985 | +0.47(+1.08%) |
Feb 14, 2005 | 43.88 | 43.93 | 43.72 | 43.79 | 356,419 | -0.12(-0.28%) |
Feb 11, 2005 | 43.44 | 44.05 | 43.43 | 43.92 | 461,718 | +0.49(+1.14%) |
Feb 10, 2005 | 43.41 | 43.63 | 43.14 | 43.42 | 352,284 | +0.09(+0.20%) |
Feb 09, 2005 | 43.87 | 44.15 | 43.33 | 43.34 | 303,494 | -0.46(-1.04%) |
Feb 08, 2005 | 43.90 | 44.03 | 43.63 | 43.79 | 334,504 | -0.11(-0.25%) |
Feb 07, 2005 | 43.77 | 44.04 | 43.73 | 43.90 | 258,149 | -0.04(-0.10%) |
Feb 04, 2005 | 43.08 | 44.00 | 43.08 | 43.95 | 647,233 | +0.70(+1.63%) |
Feb 03, 2005 | 43.71 | 43.71 | 43.03 | 43.24 | 557,094 | -0.51(-1.16%) |
Feb 02, 2005 | 43.51 | 43.85 | 43.47 | 43.75 | 595,548 | +0.30(+0.68%) |
Feb 01, 2005 | 43.50 | 43.53 | 43.13 | 43.45 | 736,958 | -0.15(-0.33%) |
Jan 31, 2005 | 43.53 | 43.92 | 43.40 | 43.60 | 494,935 | +0.24(+0.55%) |
Jan 28, 2005 | 43.42 | 43.63 | 43.19 | 43.36 | 689,132 | -0.04(-0.08%) |
Jan 27, 2005 | 43.51 | 43.70 | 43.24 | 43.40 | 1,273,379 | -0.12(-0.27%) |
Jan 26, 2005 | 44.15 | 44.90 | 43.21 | 43.51 | 1,507,822 | -0.76(-1.72%) |
Jan 25, 2005 | 43.17 | 44.27 | 42.88 | 44.27 | 2,770,726 | +3.57(+8.77%) |
Jan 24, 2005 | 41.43 | 41.70 | 40.70 | 40.70 | 745,641 | -1.15(-2.76%) |
Jan 21, 2005 | 41.72 | 42.13 | 41.55 | 41.86 | 766,039 | +0.20(+0.47%) |
Jan 20, 2005 | 41.10 | 41.88 | 41.02 | 41.66 | 649,300 | +0.52(+1.25%) |
Jan 19, 2005 | 41.40 | 41.61 | 41.10 | 41.15 | 352,560 | -0.14(-0.33%) |
Jan 18, 2005 | 41.40 | 41.40 | 41.07 | 41.28 | 801,599 | -0.10(-0.25%) |
Jan 14, 2005 | 41.55 | 41.68 | 41.21 | 41.39 | 466,680 | -0.24(-0.58%) |
Jan 13, 2005 | 41.86 | 42.09 | 41.52 | 41.62 | 306,526 | -0.27(-0.64%) |
Jan 12, 2005 | 41.72 | 41.94 | 41.25 | 41.89 | 350,768 | +0.17(+0.42%) |
Jan 11, 2005 | 42.07 | 42.07 | 41.64 | 41.72 | 419,130 | -0.36(-0.84%) |
Jan 10, 2005 | 42.48 | 42.54 | 42.00 | 42.07 | 473,158 | -0.58(-1.36%) |
Jan 07, 2005 | 42.24 | 42.79 | 42.23 | 42.66 | 676,866 | +0.34(+0.81%) |
Jan 06, 2005 | 41.89 | 42.33 | 41.70 | 42.31 | 435,945 | +0.50(+1.20%) |
Jan 05, 2005 | 42.34 | 42.34 | 41.60 | 41.81 | 608,090 | -0.52(-1.23%) |
Jan 04, 2005 | 42.89 | 42.89 | 42.18 | 42.34 | 561,091 | -0.59(-1.39%) |
Jan 03, 2005 | 43.33 | 43.87 | 42.84 | 42.93 | 469,437 | -0.58(-1.33%) |
Dec 31, 2004 | 43.79 | 43.82 | 43.35 | 43.51 | 490,800 | -0.54(-1.24%) |
Dec 30, 2004 | 43.61 | 44.21 | 43.61 | 44.06 | 376,679 | +0.38(+0.86%) |
Dec 29, 2004 | 43.78 | 43.82 | 43.58 | 43.68 | 255,806 | -0.11(-0.25%) |
Dec 28, 2004 | 43.66 | 43.82 | 43.49 | 43.79 | 307,215 | +0.07(+0.15%) |
Dec 27, 2004 | 43.90 | 43.94 | 43.45 | 43.72 | 373,234 | -0.06(-0.13%) |
Dec 23, 2004 | 43.90 | 44.06 | 43.68 | 43.78 | 326,511 | -0.20(-0.46%) |
Dec 22, 2004 | 44.15 | 44.19 | 43.80 | 43.98 | 705,258 | +0.20(+0.45%) |
Dec 21, 2004 | 43.67 | 43.90 | 43.32 | 43.79 | 771,415 | +0.12(+0.28%) |
Dec 20, 2004 | 44.29 | 44.35 | 43.63 | 43.66 | 673,420 | -0.56(-1.26%) |
Dec 17, 2004 | 44.26 | 44.85 | 43.94 | 44.22 | 1,128,523 | -0.20(-0.46%) |
Dec 16, 2004 | 45.14 | 45.14 | 44.15 | 44.43 | 842,533 | -0.70(-1.56%) |
Dec 15, 2004 | 44.53 | 45.32 | 44.40 | 45.13 | 699,745 | +0.59(+1.34%) |
Dec 14, 2004 | 44.85 | 44.87 | 44.32 | 44.53 | 719,040 | -0.39(-0.87%) |
Dec 13, 2004 | 44.61 | 44.93 | 44.41 | 44.93 | 834,677 | +0.66(+1.49%) |
Dec 10, 2004 | 45.60 | 45.60 | 43.81 | 44.27 | 582,454 | -0.09(-0.21%) |
Dec 09, 2004 | 43.53 | 44.38 | 43.38 | 44.36 | 738,336 | +0.74(+1.70%) |
Dec 08, 2004 | 43.54 | 43.71 | 43.28 | 43.62 | 1,197,161 | +0.08(+0.18%) |
Dec 07, 2004 | 43.98 | 43.98 | 43.35 | 43.54 | 1,056,578 | -0.44(-1.01%) |
Dec 06, 2004 | 43.71 | 44.07 | 43.63 | 43.98 | 838,950 | +0.12(+0.28%) |
Dec 03, 2004 | 42.92 | 43.90 | 42.92 | 43.86 | 924,953 | +1.02(+2.37%) |
Dec 02, 2004 | 43.17 | 43.18 | 42.71 | 42.84 | 618,703 | -0.33(-0.76%) |
Dec 01, 2004 | 42.79 | 43.17 | 42.73 | 43.17 | 412,928 | +0.61(+1.43%) |
Nov 30, 2004 | 42.25 | 42.56 | 41.86 | 42.56 | 821,859 | +0.13(+0.31%) |
Nov 29, 2004 | 42.50 | 43.36 | 41.91 | 42.43 | 452,897 | -0.02(-0.05%) |
Nov 26, 2004 | 42.59 | 42.63 | 42.38 | 42.45 | 110,123 | -0.01(-0.02%) |
Nov 24, 2004 | 42.15 | 42.55 | 42.15 | 42.46 | 324,305 | +0.33(+0.77%) |
Nov 23, 2004 | 41.94 | 42.24 | 41.55 | 42.13 | 599,683 | +0.17(+0.42%) |
Nov 22, 2004 | 41.43 | 42.05 | 41.33 | 41.96 | 532,423 | +0.50(+1.21%) |
Nov 19, 2004 | 41.76 | 42.01 | 41.28 | 41.46 | 414,582 | -0.30(-0.71%) |
Nov 18, 2004 | 41.83 | 42.23 | 41.44 | 41.76 | 476,466 | +0.01(+0.03%) |
Nov 17, 2004 | 41.76 | 42.10 | 41.68 | 41.74 | 546,895 | -0.03(-0.07%) |
Nov 16, 2004 | 41.42 | 42.08 | 41.07 | 41.77 | 784,508 | +0.35(+0.84%) |
Nov 15, 2004 | 41.17 | 41.64 | 40.55 | 41.42 | 696,850 | +0.33(+0.81%) |
Nov 12, 2004 | 41.36 | 41.47 | 40.91 | 41.09 | 1,090,345 | -0.27(-0.65%) |
Nov 11, 2004 | 41.07 | 41.60 | 40.92 | 41.36 | 993,177 | +0.36(+0.88%) |
Nov 10, 2004 | 40.45 | 41.25 | 40.35 | 40.99 | 1,275,446 | +0.36(+0.89%) |
Nov 09, 2004 | 39.94 | 40.78 | 39.94 | 40.63 | 1,529,047 | +0.59(+1.49%) |
Nov 08, 2004 | 38.82 | 40.32 | 38.82 | 40.04 | 2,499,346 | +0.20(+0.51%) |
Nov 05, 2004 | 42.08 | 42.08 | 39.34 | 39.83 | 8,213,909 | -5.07(-11.29%) |
Nov 04, 2004 | 44.19 | 44.93 | 43.93 | 44.90 | 993,177 | +0.78(+1.78%) |
Nov 03, 2004 | 43.53 | 44.27 | 43.53 | 44.12 | 1,028,461 | +0.87(+2.01%) |
Nov 02, 2004 | 43.55 | 43.90 | 43.23 | 43.25 | 775,412 | -0.41(-0.95%) |
Nov 01, 2004 | 44.18 | 44.44 | 43.28 | 43.66 | 828,475 | -0.48(-1.08%) |
Oct 29, 2004 | 43.82 | 44.26 | 43.75 | 44.14 | 631,245 | +0.39(+0.90%) |
Oct 28, 2004 | 43.90 | 44.04 | 43.36 | 43.75 | 485,976 | -0.33(-0.76%) |
Oct 27, 2004 | 43.39 | 44.09 | 43.24 | 44.08 | 530,907 | +0.68(+1.57%) |
Oct 26, 2004 | 42.97 | 43.40 | 42.73 | 43.40 | 477,844 | +0.43(+1.00%) |
Oct 25, 2004 | 43.03 | 43.22 | 42.75 | 42.97 | 443,939 | -0.35(-0.80%) |
Oct 22, 2004 | 43.23 | 43.64 | 43.10 | 43.32 | 678,795 | +0.17(+0.39%) |
Oct 21, 2004 | 43.05 | 43.29 | 42.44 | 43.16 | 970,712 | +0.17(+0.39%) |
Oct 20, 2004 | 44.00 | 44.00 | 42.88 | 42.99 | 1,445,800 | -1.09(-2.47%) |
Oct 19, 2004 | 44.62 | 44.88 | 43.29 | 44.08 | 1,896,906 | -1.43(-3.14%) |
Oct 18, 2004 | 45.81 | 45.81 | 44.85 | 45.51 | 611,536 | -0.30(-0.67%) |
Oct 15, 2004 | 45.36 | 46.38 | 45.25 | 45.81 | 538,901 | +0.63(+1.40%) |
Oct 14, 2004 | 45.09 | 45.54 | 44.98 | 45.18 | 341,671 | +0.09(+0.21%) |
Oct 13, 2004 | 45.75 | 45.79 | 44.82 | 45.09 | 469,023 | -0.45(-0.99%) |
Oct 12, 2004 | 45.65 | 45.69 | 45.17 | 45.54 | 360,278 | -0.19(-0.41%) |
Oct 11, 2004 | 45.78 | 46.29 | 45.63 | 45.72 | 279,925 | -0.02(-0.05%) |
Oct 08, 2004 | 46.22 | 46.28 | 45.54 | 45.75 | 491,627 | -0.52(-1.11%) |
Oct 07, 2004 | 46.58 | 46.69 | 46.25 | 46.26 | 440,217 | -0.47(-1.01%) |
Oct 06, 2004 | 46.91 | 47.04 | 46.49 | 46.73 | 465,715 | -0.07(-0.14%) |
Oct 05, 2004 | 47.16 | 47.16 | 46.35 | 46.80 | 632,485 | -0.36(-0.77%) |
Oct 04, 2004 | 48.32 | 48.32 | 46.81 | 47.16 | 864,723 | +0.06(+0.12%) |
Oct 01, 2004 | 47.84 | 47.88 | 46.81 | 47.10 | 698,229 | -0.62(-1.31%) |
Sep 30, 2004 | 47.31 | 47.74 | 47.19 | 47.73 | 849,287 | +0.78(+1.65%) |
Sep 29, 2004 | 46.36 | 46.96 | 46.24 | 46.95 | 412,101 | +0.64(+1.38%) |
Sep 28, 2004 | 45.64 | 46.39 | 45.62 | 46.31 | 455,930 | +0.85(+1.87%) |
Sep 27, 2004 | 45.89 | 45.93 | 45.46 | 45.46 | 484,598 | -0.43(-0.93%) |
Sep 24, 2004 | 45.78 | 46.14 | 45.56 | 45.89 | 317,276 | +0.05(+0.11%) |
Sep 23, 2004 | 46.34 | 46.34 | 45.80 | 45.84 | 284,749 | -0.50(-1.08%) |
Sep 22, 2004 | 46.12 | 46.59 | 46.04 | 46.34 | 712,838 | +0.23(+0.50%) |
Sep 21, 2004 | 46.18 | 46.20 | 45.68 | 46.11 | 317,552 | -0.07(-0.16%) |
Sep 20, 2004 | 46.22 | 46.44 | 45.96 | 46.18 | 297,843 | -0.04(-0.09%) |
Sep 17, 2004 | 46.07 | 46.36 | 45.95 | 46.22 | 364,137 | +0.25(+0.54%) |
Sep 16, 2004 | 45.67 | 45.99 | 45.46 | 45.98 | 315,622 | +0.36(+0.78%) |
Sep 15, 2004 | 45.64 | 45.80 | 45.43 | 45.62 | 370,064 | -0.01(-0.03%) |
Sep 14, 2004 | 45.56 | 45.65 | 45.14 | 45.64 | 370,753 | +0.20(+0.43%) |
Sep 13, 2004 | 45.11 | 45.47 | 44.94 | 45.44 | 362,345 | +0.33(+0.72%) |
Sep 10, 2004 | 45.05 | 45.15 | 44.84 | 45.11 | 556,681 | +0.12(+0.27%) |
Sep 09, 2004 | 45.35 | 45.64 | 44.91 | 44.99 | 470,401 | -0.36(-0.78%) |
Sep 08, 2004 | 46.01 | 46.05 | 45.35 | 45.35 | 441,734 | -0.78(-1.68%) |
Sep 07, 2004 | 45.77 | 46.25 | 45.77 | 46.12 | 232,789 | +0.50(+1.10%) |
Sep 03, 2004 | 45.51 | 45.92 | 45.49 | 45.62 | 228,929 | +0.11(+0.24%) |
Sep 02, 2004 | 45.02 | 45.56 | 44.96 | 45.51 | 201,364 | +0.40(+0.88%) |
Sep 01, 2004 | 44.98 | 45.40 | 44.96 | 45.11 | 252,084 | +0.02(+0.05%) |
Aug 31, 2004 | 44.95 | 45.24 | 44.82 | 45.09 | 440,493 | +0.20(+0.44%) |
Aug 30, 2004 | 44.90 | 45.17 | 44.77 | 44.90 | 268,899 | -0.28(-0.63%) |
Aug 27, 2004 | 45.19 | 45.34 | 45.01 | 45.18 | 207,015 | +0.04(+0.08%) |
Aug 26, 2004 | 44.61 | 45.17 | 44.59 | 45.14 | 375,990 | +0.53(+1.19%) |
Aug 25, 2004 | 44.13 | 44.81 | 43.86 | 44.61 | 231,962 | +0.54(+1.23%) |
Aug 24, 2004 | 43.69 | 44.21 | 43.69 | 44.07 | 299,497 | +0.36(+0.83%) |
Aug 23, 2004 | 43.90 | 43.96 | 43.56 | 43.71 | 261,732 | -0.12(-0.26%) |
Aug 20, 2004 | 43.71 | 43.94 | 43.45 | 43.82 | 395,837 | +0.12(+0.28%) |
Aug 19, 2004 | 43.90 | 43.90 | 43.53 | 43.70 | 218,455 | -0.26(-0.59%) |
Aug 18, 2004 | 43.90 | 44.04 | 43.69 | 43.96 | 389,084 | +0.04(+0.08%) |
Aug 17, 2004 | 43.98 | 44.23 | 43.81 | 43.92 | 325,132 | -0.04(-0.10%) |
Aug 16, 2004 | 43.08 | 44.19 | 43.08 | 43.97 | 499,758 | +0.89(+2.07%) |
Aug 13, 2004 | 43.00 | 43.18 | 42.73 | 43.08 | 353,249 | +0.07(+0.17%) |
Aug 12, 2004 | 42.95 | 43.12 | 42.60 | 43.00 | 594,170 | -0.11(-0.25%) |
Aug 11, 2004 | 42.87 | 43.23 | 42.50 | 43.11 | 300,737 | +0.25(+0.58%) |
Aug 10, 2004 | 42.50 | 42.87 | 42.31 | 42.87 | 428,778 | +0.38(+0.89%) |
Aug 09, 2004 | 42.58 | 42.84 | 42.49 | 42.49 | 227,000 | -0.18(-0.43%) |
Aug 06, 2004 | 43.28 | 43.28 | 42.45 | 42.67 | 515,471 | -0.60(-1.39%) |
Aug 05, 2004 | 44.06 | 44.10 | 43.21 | 43.27 | 316,311 | -0.82(-1.86%) |
Aug 04, 2004 | 43.68 | 44.32 | 43.50 | 44.09 | 285,438 | +0.39(+0.90%) |
Aug 03, 2004 | 43.90 | 43.90 | 43.50 | 43.70 | 367,169 | -0.34(-0.77%) |