Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 53.97 | 54.64 | 53.90 | 54.26 | 104,600 | +0.47(+0.87%) |
Sep 29, 2005 | 52.75 | 53.82 | 52.52 | 53.79 | 107,700 | +0.94(+1.78%) |
Sep 28, 2005 | 53.00 | 53.49 | 51.94 | 52.85 | 127,000 | -0.55(-1.03%) |
Sep 27, 2005 | 54.38 | 54.53 | 53.22 | 53.40 | 171,100 | -0.73(-1.35%) |
Sep 26, 2005 | 54.25 | 54.84 | 53.55 | 54.13 | 95,900 | +0.27(+0.50%) |
Sep 23, 2005 | 53.86 | 54.18 | 53.09 | 53.86 | 93,300 | +0.21(+0.39%) |
Sep 22, 2005 | 53.17 | 54.63 | 52.70 | 53.65 | 132,000 | +0.52(+0.98%) |
Sep 21, 2005 | 53.91 | 54.08 | 52.55 | 53.13 | 108,900 | -0.76(-1.41%) |
Sep 20, 2005 | 55.14 | 55.80 | 53.50 | 53.89 | 186,700 | -1.24(-2.25%) |
Sep 19, 2005 | 55.36 | 55.54 | 54.70 | 55.13 | 115,000 | -0.17(-0.31%) |
Sep 16, 2005 | 56.45 | 56.50 | 54.76 | 55.30 | 141,100 | -0.90(-1.60%) |
Sep 15, 2005 | 56.10 | 56.50 | 55.76 | 56.20 | 100,100 | +0.50(+0.90%) |
Sep 14, 2005 | 55.00 | 56.90 | 54.51 | 55.70 | 170,000 | +0.36(+0.65%) |
Sep 13, 2005 | 55.33 | 55.58 | 54.75 | 55.34 | 78,000 | -0.49(-0.88%) |
Sep 12, 2005 | 55.80 | 56.50 | 55.80 | 55.83 | 127,000 | -0.11(-0.20%) |
Sep 09, 2005 | 55.00 | 55.94 | 55.00 | 55.94 | 121,600 | +1.21(+2.21%) |
Sep 08, 2005 | 54.38 | 54.75 | 53.37 | 54.73 | 109,500 | -1.15(-2.06%) |
Sep 07, 2005 | 55.60 | 56.09 | 55.42 | 55.88 | 60,800 | +0.08(+0.14%) |
Sep 06, 2005 | 55.35 | 55.83 | 55.00 | 55.80 | 61,400 | +0.65(+1.18%) |
Sep 02, 2005 | 56.00 | 56.11 | 54.79 | 55.15 | 69,100 | -0.69(-1.24%) |
Sep 01, 2005 | 55.45 | 55.88 | 54.42 | 55.84 | 180,000 | -0.51(-0.91%) |
Aug 31, 2005 | 54.29 | 56.46 | 54.00 | 56.35 | 184,800 | +2.06(+3.79%) |
Aug 30, 2005 | 53.57 | 54.85 | 53.52 | 54.29 | 85,200 | +0.72(+1.34%) |
Aug 29, 2005 | 52.62 | 53.95 | 52.62 | 53.57 | 209,900 | -0.45(-0.83%) |
Aug 26, 2005 | 54.63 | 54.96 | 54.02 | 54.02 | 109,100 | -1.11(-2.01%) |
Aug 25, 2005 | 56.40 | 56.63 | 54.92 | 55.13 | 89,300 | -0.94(-1.68%) |
Aug 24, 2005 | 55.60 | 57.45 | 55.19 | 56.07 | 206,900 | +0.40(+0.72%) |
Aug 23, 2005 | 55.86 | 56.00 | 55.10 | 55.67 | 116,900 | -0.19(-0.34%) |
Aug 22, 2005 | 56.24 | 56.51 | 55.20 | 55.86 | 150,800 | -0.38(-0.68%) |
Aug 19, 2005 | 56.36 | 56.40 | 55.75 | 56.24 | 97,500 | +0.02(+0.04%) |
Aug 18, 2005 | 56.64 | 57.06 | 56.20 | 56.22 | 1,139,700 | -0.42(-0.74%) |
Aug 17, 2005 | 56.90 | 56.90 | 55.65 | 56.64 | 202,500 | -0.51(-0.89%) |
Aug 16, 2005 | 58.78 | 59.50 | 56.85 | 57.15 | 488,400 | +0.67(+1.19%) |
Aug 15, 2005 | 55.29 | 56.55 | 54.90 | 56.48 | 82,600 | +1.19(+2.15%) |
Aug 12, 2005 | 55.52 | 55.52 | 53.94 | 55.29 | 92,000 | -0.53(-0.95%) |
Aug 11, 2005 | 55.34 | 56.06 | 55.22 | 55.82 | 74,600 | +0.52(+0.94%) |
Aug 10, 2005 | 56.20 | 56.50 | 54.61 | 55.30 | 63,900 | -0.30(-0.54%) |
Aug 09, 2005 | 55.42 | 55.85 | 54.72 | 55.60 | 85,500 | +0.68(+1.24%) |
Aug 08, 2005 | 56.65 | 56.81 | 54.10 | 54.92 | 120,900 | -1.73(-3.05%) |
Aug 05, 2005 | 58.25 | 58.25 | 54.76 | 56.65 | 136,100 | -2.28(-3.87%) |
Aug 04, 2005 | 59.37 | 60.04 | 58.63 | 58.93 | 98,100 | -0.69(-1.16%) |
Aug 03, 2005 | 60.04 | 60.15 | 59.32 | 59.62 | 57,900 | -0.42(-0.70%) |
Aug 02, 2005 | 59.65 | 60.75 | 59.50 | 60.04 | 81,700 | +0.60(+1.01%) |
Aug 01, 2005 | 59.87 | 59.94 | 57.54 | 59.44 | 94,900 | -0.39(-0.65%) |
Jul 29, 2005 | 60.60 | 60.70 | 59.83 | 59.83 | 107,700 | -0.82(-1.35%) |
Jul 28, 2005 | 59.99 | 61.45 | 59.60 | 60.65 | 135,800 | +1.35(+2.28%) |
Jul 27, 2005 | 58.95 | 59.74 | 58.05 | 59.30 | 113,700 | +0.55(+0.94%) |
Jul 26, 2005 | 58.12 | 59.84 | 58.00 | 58.75 | 128,200 | +0.73(+1.26%) |
Jul 25, 2005 | 60.18 | 60.19 | 58.00 | 58.02 | 114,500 | -2.18(-3.62%) |
Jul 22, 2005 | 58.57 | 60.30 | 58.45 | 60.20 | 80,200 | +1.75(+2.99%) |
Jul 21, 2005 | 60.09 | 60.09 | 57.81 | 58.45 | 88,500 | -2.14(-3.53%) |
Jul 20, 2005 | 59.25 | 60.59 | 58.90 | 60.59 | 60,400 | +1.33(+2.24%) |
Jul 19, 2005 | 58.28 | 59.49 | 57.90 | 59.26 | 78,800 | +1.23(+2.12%) |
Jul 18, 2005 | 58.00 | 58.60 | 57.15 | 58.03 | 72,000 | -0.10(-0.17%) |
Jul 15, 2005 | 58.00 | 58.66 | 57.89 | 58.13 | 129,300 | -0.05(-0.09%) |
Jul 14, 2005 | 59.00 | 59.24 | 57.50 | 58.18 | 269,400 | +0.36(+0.62%) |
Jul 13, 2005 | 57.74 | 58.50 | 57.13 | 57.82 | 123,000 | -0.02(-0.03%) |
Jul 12, 2005 | 57.30 | 58.54 | 57.27 | 57.84 | 202,800 | +0.84(+1.47%) |
Jul 11, 2005 | 55.41 | 57.95 | 55.41 | 57.00 | 100,100 | +1.69(+3.06%) |
Jul 08, 2005 | 53.92 | 55.53 | 53.80 | 55.31 | 116,500 | +1.39(+2.58%) |
Jul 07, 2005 | 52.28 | 54.90 | 51.91 | 53.92 | 121,100 | +1.14(+2.16%) |
Jul 06, 2005 | 53.50 | 53.90 | 52.58 | 52.78 | 109,900 | -0.67(-1.25%) |
Jul 05, 2005 | 52.20 | 54.15 | 52.00 | 53.45 | 129,800 | +0.55(+1.04%) |
Jul 01, 2005 | 53.75 | 53.90 | 52.60 | 52.90 | 110,800 | -1.20(-2.22%) |
Jun 30, 2005 | 54.25 | 54.74 | 53.93 | 54.10 | 131,500 | +0.10(+0.19%) |
Jun 29, 2005 | 53.69 | 54.27 | 53.25 | 54.00 | 144,300 | +0.48(+0.90%) |
Jun 28, 2005 | 51.55 | 53.68 | 51.55 | 53.52 | 156,700 | +2.22(+4.33%) |
Jun 27, 2005 | 51.65 | 52.39 | 50.45 | 51.30 | 227,600 | -0.25(-0.48%) |
Jun 24, 2005 | 52.80 | 53.05 | 51.43 | 51.55 | 107,200 | -1.25(-2.37%) |
Jun 23, 2005 | 54.18 | 54.60 | 52.59 | 52.80 | 130,600 | -1.48(-2.73%) |
Jun 22, 2005 | 54.45 | 54.62 | 53.67 | 54.28 | 101,000 | +0.03(+0.06%) |
Jun 21, 2005 | 54.55 | 54.76 | 53.75 | 54.25 | 105,000 | +0.17(+0.31%) |
Jun 20, 2005 | 54.10 | 54.24 | 53.42 | 54.08 | 127,100 | -0.22(-0.41%) |
Jun 17, 2005 | 54.20 | 54.70 | 53.60 | 54.30 | 159,200 | +1.49(+2.82%) |
Jun 16, 2005 | 52.02 | 52.86 | 51.73 | 52.81 | 36,200 | +0.79(+1.52%) |
Jun 15, 2005 | 51.20 | 52.12 | 51.10 | 52.02 | 92,200 | +1.04(+2.04%) |
Jun 14, 2005 | 50.15 | 51.02 | 50.15 | 50.98 | 242,200 | +0.83(+1.66%) |
Jun 13, 2005 | 50.50 | 50.55 | 50.10 | 50.15 | 57,200 | -0.52(-1.03%) |
Jun 10, 2005 | 51.35 | 51.62 | 50.45 | 50.67 | 74,900 | -0.83(-1.61%) |
Jun 09, 2005 | 50.64 | 51.70 | 49.69 | 51.50 | 119,400 | +0.61(+1.20%) |
Jun 08, 2005 | 52.55 | 52.55 | 50.70 | 50.89 | 182,400 | -1.64(-3.12%) |
Jun 07, 2005 | 52.35 | 52.95 | 52.11 | 52.53 | 106,300 | +0.48(+0.92%) |
Jun 06, 2005 | 51.75 | 52.24 | 51.14 | 52.05 | 84,900 | +0.92(+1.80%) |
Jun 03, 2005 | 51.85 | 51.91 | 50.79 | 51.13 | 71,200 | -0.52(-1.01%) |
Jun 02, 2005 | 51.52 | 51.90 | 51.36 | 51.65 | 112,900 | +0.17(+0.33%) |
Jun 01, 2005 | 49.95 | 52.23 | 49.90 | 51.48 | 164,700 | +1.00(+1.98%) |
May 31, 2005 | 50.47 | 50.65 | 49.95 | 50.48 | 77,100 | +0.26(+0.52%) |
May 27, 2005 | 49.78 | 50.22 | 49.36 | 50.22 | 84,300 | +0.44(+0.88%) |
May 26, 2005 | 49.15 | 50.25 | 49.15 | 49.78 | 128,200 | +1.57(+3.26%) |
May 25, 2005 | 49.19 | 49.19 | 48.21 | 48.21 | 87,800 | -1.07(-2.17%) |
May 24, 2005 | 49.30 | 49.69 | 48.88 | 49.28 | 127,800 | -0.17(-0.34%) |
May 23, 2005 | 49.04 | 49.65 | 49.04 | 49.45 | 102,800 | +0.41(+0.84%) |
May 20, 2005 | 49.48 | 49.48 | 48.55 | 49.04 | 116,300 | -0.46(-0.93%) |
May 19, 2005 | 49.29 | 49.61 | 49.05 | 49.50 | 109,000 | +0.21(+0.43%) |
May 18, 2005 | 46.92 | 49.33 | 46.92 | 49.29 | 177,500 | +2.72(+5.84%) |
May 17, 2005 | 46.62 | 46.90 | 45.80 | 46.57 | 110,600 | +0.07(+0.15%) |
May 16, 2005 | 45.39 | 46.55 | 45.28 | 46.50 | 135,600 | +1.01(+2.22%) |
May 13, 2005 | 45.92 | 45.99 | 45.06 | 45.49 | 98,900 | -0.41(-0.89%) |
May 12, 2005 | 46.75 | 46.75 | 45.64 | 45.90 | 185,700 | -0.60(-1.29%) |
May 11, 2005 | 46.20 | 46.79 | 45.70 | 46.50 | 168,600 | +0.25(+0.54%) |
May 10, 2005 | 46.59 | 46.59 | 45.81 | 46.25 | 162,800 | -0.59(-1.26%) |
May 09, 2005 | 46.63 | 46.85 | 46.15 | 46.84 | 160,500 | +0.75(+1.62%) |
May 06, 2005 | 45.87 | 46.81 | 45.35 | 46.09 | 155,200 | -0.03(-0.06%) |
May 05, 2005 | 45.45 | 46.45 | 45.00 | 46.12 | 274,900 | +0.60(+1.32%) |
May 04, 2005 | 44.80 | 45.66 | 44.18 | 45.52 | 213,400 | +0.47(+1.04%) |
May 03, 2005 | 45.40 | 45.58 | 44.80 | 45.05 | 211,900 | -0.55(-1.21%) |
May 02, 2005 | 45.87 | 46.15 | 44.75 | 45.60 | 141,100 | -0.10(-0.22%) |
Apr 29, 2005 | 44.70 | 45.74 | 43.12 | 45.70 | 254,100 | +1.74(+3.96%) |
Apr 28, 2005 | 46.80 | 46.80 | 43.95 | 43.96 | 234,600 | -2.89(-6.17%) |
Apr 27, 2005 | 47.00 | 47.30 | 46.05 | 46.85 | 55,300 | -0.05(-0.11%) |
Apr 26, 2005 | 46.89 | 48.35 | 46.55 | 46.90 | 173,100 | +0.01(+0.02%) |
Apr 25, 2005 | 46.30 | 47.30 | 46.30 | 46.89 | 146,100 | +0.81(+1.76%) |
Apr 22, 2005 | 46.64 | 46.89 | 46.00 | 46.08 | 98,100 | -0.58(-1.24%) |
Apr 21, 2005 | 46.20 | 47.04 | 45.60 | 46.66 | 134,900 | +1.01(+2.21%) |
Apr 20, 2005 | 48.13 | 48.14 | 45.60 | 45.65 | 227,700 | -2.48(-5.15%) |
Apr 19, 2005 | 44.86 | 48.71 | 44.85 | 48.13 | 413,700 | +3.05(+6.77%) |
Apr 18, 2005 | 45.38 | 45.95 | 44.84 | 45.08 | 142,500 | -0.25(-0.55%) |
Apr 15, 2005 | 46.87 | 47.50 | 45.00 | 45.33 | 124,500 | -1.29(-2.77%) |
Apr 14, 2005 | 47.91 | 47.91 | 45.86 | 46.62 | 194,700 | -1.19(-2.49%) |
Apr 13, 2005 | 49.10 | 49.11 | 47.30 | 47.81 | 127,400 | -1.40(-2.84%) |
Apr 12, 2005 | 47.00 | 49.72 | 47.00 | 49.21 | 190,400 | +1.17(+2.44%) |
Apr 11, 2005 | 48.15 | 48.44 | 47.25 | 48.04 | 110,700 | -0.10(-0.21%) |
Apr 08, 2005 | 48.58 | 48.58 | 47.72 | 48.14 | 74,900 | -0.34(-0.70%) |
Apr 07, 2005 | 48.01 | 49.08 | 47.85 | 48.48 | 147,900 | +0.48(+1.00%) |
Apr 06, 2005 | 48.70 | 48.71 | 47.60 | 48.00 | 147,800 | -1.07(-2.18%) |
Apr 05, 2005 | 49.00 | 49.85 | 49.00 | 49.07 | 87,300 | +0.21(+0.43%) |
Apr 04, 2005 | 48.78 | 49.11 | 48.34 | 48.86 | 315,400 | +0.01(+0.02%) |
Apr 01, 2005 | 49.53 | 50.60 | 47.81 | 48.85 | 199,600 | -0.08(-0.16%) |
Mar 31, 2005 | 48.65 | 49.13 | 48.30 | 48.93 | 128,000 | +0.53(+1.10%) |
Mar 30, 2005 | 49.65 | 49.82 | 48.10 | 48.40 | 257,800 | -1.29(-2.60%) |
Mar 29, 2005 | 51.30 | 51.75 | 49.40 | 49.69 | 134,500 | -1.68(-3.27%) |
Mar 28, 2005 | 51.60 | 52.10 | 50.80 | 51.37 | 87,200 | -0.13(-0.25%) |
Mar 24, 2005 | 50.78 | 52.14 | 50.78 | 51.50 | 102,000 | +0.72(+1.42%) |
Mar 23, 2005 | 49.85 | 51.17 | 49.44 | 50.78 | 220,600 | -0.93(-1.80%) |
Mar 22, 2005 | 52.20 | 53.16 | 51.70 | 51.71 | 100,200 | +0.05(+0.10%) |
Mar 21, 2005 | 51.62 | 52.06 | 50.92 | 51.66 | 64,900 | +0.04(+0.08%) |
Mar 18, 2005 | 51.49 | 52.35 | 51.00 | 51.62 | 123,700 | +0.13(+0.25%) |
Mar 17, 2005 | 52.43 | 52.44 | 50.98 | 51.49 | 112,800 | -0.94(-1.79%) |
Mar 16, 2005 | 52.90 | 53.15 | 52.07 | 52.43 | 86,100 | +0.07(+0.13%) |
Mar 15, 2005 | 52.15 | 52.95 | 51.94 | 52.36 | 125,300 | +0.51(+0.98%) |
Mar 14, 2005 | 52.33 | 52.34 | 50.64 | 51.85 | 104,600 | -0.58(-1.11%) |
Mar 11, 2005 | 52.70 | 53.22 | 51.60 | 52.43 | 88,100 | -0.26(-0.49%) |
Mar 10, 2005 | 55.05 | 55.05 | 51.80 | 52.69 | 267,100 | -2.36(-4.29%) |
Mar 09, 2005 | 55.92 | 55.92 | 54.27 | 55.05 | 125,700 | -1.05(-1.87%) |
Mar 08, 2005 | 57.00 | 57.00 | 55.68 | 56.10 | 89,100 | -1.25(-2.18%) |
Mar 07, 2005 | 57.95 | 58.08 | 57.08 | 57.35 | 39,000 | -0.47(-0.81%) |
Mar 04, 2005 | 56.40 | 57.97 | 56.35 | 57.82 | 131,100 | +1.81(+3.23%) |
Mar 03, 2005 | 56.49 | 56.75 | 55.60 | 56.01 | 63,200 | +0.02(+0.04%) |
Mar 02, 2005 | 56.30 | 56.85 | 55.65 | 55.99 | 55,000 | -0.51(-0.90%) |
Mar 01, 2005 | 56.31 | 57.24 | 56.20 | 56.50 | 116,600 | +0.20(+0.36%) |
Feb 28, 2005 | 57.20 | 57.34 | 55.90 | 56.30 | 115,200 | -1.00(-1.75%) |
Feb 25, 2005 | 55.15 | 57.41 | 54.50 | 57.30 | 166,800 | +2.70(+4.95%) |
Feb 24, 2005 | 53.26 | 54.96 | 53.05 | 54.60 | 149,900 | +1.33(+2.50%) |
Feb 23, 2005 | 53.70 | 53.98 | 52.13 | 53.27 | 151,200 | +0.24(+0.45%) |
Feb 22, 2005 | 54.47 | 54.68 | 53.00 | 53.03 | 101,800 | -1.69(-3.09%) |
Feb 18, 2005 | 54.46 | 54.91 | 53.64 | 54.72 | 77,300 | +0.01(+0.02%) |
Feb 17, 2005 | 54.85 | 55.85 | 54.00 | 54.71 | 104,400 | -0.14(-0.26%) |
Feb 16, 2005 | 54.70 | 54.95 | 53.80 | 54.85 | 100,500 | +0.73(+1.35%) |
Feb 15, 2005 | 54.02 | 54.33 | 53.34 | 54.12 | 103,000 | +0.10(+0.19%) |
Feb 14, 2005 | 54.26 | 54.62 | 53.71 | 54.02 | 89,300 | -0.14(-0.26%) |
Feb 11, 2005 | 52.00 | 54.68 | 52.00 | 54.16 | 383,900 | -2.73(-4.80%) |
Feb 10, 2005 | 57.22 | 57.45 | 56.25 | 56.89 | 89,200 | -0.43(-0.75%) |
Feb 09, 2005 | 57.85 | 57.99 | 57.31 | 57.32 | 140,600 | -0.52(-0.90%) |
Feb 08, 2005 | 58.00 | 58.38 | 57.40 | 57.84 | 197,900 | +0.14(+0.24%) |
Feb 07, 2005 | 58.80 | 58.80 | 57.12 | 57.70 | 205,800 | -1.14(-1.94%) |
Feb 04, 2005 | 57.60 | 59.17 | 57.45 | 58.84 | 180,100 | +1.89(+3.32%) |
Feb 03, 2005 | 57.50 | 58.27 | 56.95 | 56.95 | 334,000 | -1.95(-3.31%) |
Feb 02, 2005 | 58.17 | 59.49 | 58.00 | 58.90 | 102,500 | +0.80(+1.38%) |
Feb 01, 2005 | 57.15 | 58.22 | 56.95 | 58.10 | 124,700 | +1.30(+2.29%) |
Jan 31, 2005 | 56.30 | 56.82 | 55.52 | 56.80 | 136,800 | +0.60(+1.07%) |
Jan 28, 2005 | 56.05 | 56.85 | 55.66 | 56.20 | 118,500 | +0.30(+0.54%) |
Jan 27, 2005 | 56.20 | 56.30 | 55.46 | 55.90 | 66,600 | -0.50(-0.89%) |
Jan 26, 2005 | 55.40 | 56.45 | 55.40 | 56.40 | 66,100 | +1.00(+1.81%) |
Jan 25, 2005 | 55.55 | 56.01 | 55.03 | 55.40 | 85,800 | -0.15(-0.27%) |
Jan 24, 2005 | 55.20 | 55.87 | 55.20 | 55.55 | 64,600 | +0.33(+0.60%) |
Jan 21, 2005 | 55.51 | 55.96 | 54.73 | 55.22 | 126,300 | -0.04(-0.07%) |
Jan 20, 2005 | 56.30 | 56.49 | 55.04 | 55.26 | 79,700 | -1.62(-2.85%) |
Jan 19, 2005 | 57.25 | 57.88 | 56.68 | 56.88 | 145,200 | +0.03(+0.05%) |
Jan 18, 2005 | 56.50 | 57.17 | 55.25 | 56.85 | 153,100 | +0.30(+0.53%) |
Jan 14, 2005 | 55.87 | 56.83 | 55.05 | 56.55 | 125,500 | +0.88(+1.58%) |
Jan 13, 2005 | 54.95 | 56.20 | 54.40 | 55.67 | 98,600 | +1.21(+2.22%) |
Jan 12, 2005 | 54.30 | 54.47 | 53.30 | 54.46 | 60,900 | -0.04(-0.07%) |
Jan 11, 2005 | 54.30 | 54.75 | 53.21 | 54.50 | 157,600 | +0.08(+0.15%) |
Jan 10, 2005 | 53.20 | 54.85 | 53.20 | 54.42 | 204,100 | +1.32(+2.49%) |
Jan 07, 2005 | 53.23 | 53.50 | 52.85 | 53.10 | 72,900 | -0.12(-0.23%) |
Jan 06, 2005 | 52.47 | 53.37 | 52.42 | 53.22 | 92,500 | +0.76(+1.45%) |
Jan 05, 2005 | 53.00 | 53.80 | 52.35 | 52.46 | 203,900 | -0.70(-1.32%) |
Jan 04, 2005 | 54.75 | 54.75 | 52.57 | 53.16 | 262,400 | -1.59(-2.90%) |
Jan 03, 2005 | 55.29 | 55.30 | 54.50 | 54.75 | 166,800 | -0.36(-0.65%) |
Dec 31, 2004 | 54.77 | 55.41 | 54.18 | 55.11 | 128,500 | +0.54(+0.99%) |
Dec 30, 2004 | 54.24 | 54.64 | 53.58 | 54.57 | 72,400 | +0.40(+0.74%) |
Dec 29, 2004 | 54.20 | 54.35 | 53.37 | 54.17 | 97,700 | -0.03(-0.06%) |
Dec 28, 2004 | 53.00 | 54.20 | 52.95 | 54.20 | 65,600 | +1.40(+2.65%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.41 | 52.80 | 155,200 | -0.85(-1.58%) |
Dec 23, 2004 | 54.08 | 54.08 | 53.34 | 53.65 | 150,600 | -0.42(-0.78%) |
Dec 22, 2004 | 53.10 | 54.13 | 53.10 | 54.07 | 65,300 | +1.17(+2.21%) |
Dec 21, 2004 | 52.95 | 53.24 | 52.35 | 52.90 | 60,200 | -0.06(-0.11%) |
Dec 20, 2004 | 52.86 | 53.15 | 52.70 | 52.96 | 36,600 | +0.30(+0.57%) |
Dec 17, 2004 | 52.60 | 53.05 | 52.15 | 52.66 | 64,000 | +0.06(+0.11%) |
Dec 16, 2004 | 52.87 | 52.87 | 51.64 | 52.60 | 83,700 | -0.27(-0.51%) |
Dec 15, 2004 | 51.50 | 52.95 | 51.50 | 52.87 | 106,000 | +1.70(+3.32%) |
Dec 14, 2004 | 50.80 | 51.18 | 50.62 | 51.17 | 54,000 | +0.28(+0.55%) |
Dec 13, 2004 | 50.88 | 50.95 | 50.45 | 50.89 | 101,200 | +0.01(+0.02%) |
Dec 10, 2004 | 49.15 | 51.15 | 49.05 | 50.88 | 165,000 | +1.99(+4.07%) |
Dec 09, 2004 | 48.10 | 48.91 | 47.91 | 48.89 | 123,100 | +1.34(+2.82%) |
Dec 08, 2004 | 47.30 | 47.70 | 47.24 | 47.55 | 98,800 | +0.20(+0.42%) |
Dec 07, 2004 | 47.58 | 47.58 | 47.10 | 47.35 | 85,000 | -0.23(-0.48%) |
Dec 06, 2004 | 47.35 | 47.72 | 47.25 | 47.58 | 50,700 | +0.18(+0.38%) |
Dec 03, 2004 | 46.95 | 47.45 | 46.90 | 47.40 | 69,800 | +1.10(+2.38%) |
Dec 02, 2004 | 46.50 | 46.62 | 45.86 | 46.30 | 65,200 | -0.38(-0.81%) |
Dec 01, 2004 | 45.41 | 47.14 | 45.41 | 46.68 | 89,400 | +1.47(+3.25%) |
Nov 30, 2004 | 44.85 | 45.82 | 44.85 | 45.21 | 55,400 | +0.31(+0.69%) |
Nov 29, 2004 | 45.86 | 45.91 | 44.64 | 44.90 | 92,400 | -1.16(-2.52%) |
Nov 26, 2004 | 45.80 | 46.14 | 45.56 | 46.06 | 16,900 | -0.01(-0.02%) |
Nov 24, 2004 | 45.75 | 46.21 | 45.50 | 46.07 | 65,100 | +0.27(+0.59%) |
Nov 23, 2004 | 45.35 | 45.91 | 45.08 | 45.80 | 114,300 | +0.45(+0.99%) |
Nov 22, 2004 | 44.13 | 45.51 | 44.13 | 45.35 | 52,500 | +1.12(+2.53%) |
Nov 19, 2004 | 45.10 | 45.15 | 43.83 | 44.23 | 57,900 | -1.02(-2.25%) |
Nov 18, 2004 | 45.41 | 45.51 | 45.06 | 45.25 | 67,800 | -0.08(-0.18%) |
Nov 17, 2004 | 45.20 | 45.40 | 44.47 | 45.33 | 101,000 | +0.51(+1.14%) |
Nov 16, 2004 | 45.57 | 45.57 | 44.45 | 44.82 | 93,300 | -0.85(-1.86%) |
Nov 15, 2004 | 44.79 | 45.83 | 44.74 | 45.67 | 113,200 | +0.73(+1.62%) |
Nov 12, 2004 | 43.58 | 44.96 | 43.45 | 44.94 | 79,300 | +1.52(+3.50%) |
Nov 11, 2004 | 43.60 | 43.68 | 43.20 | 43.42 | 71,800 | -0.28(-0.64%) |
Nov 10, 2004 | 42.79 | 43.79 | 42.79 | 43.70 | 108,800 | +0.92(+2.15%) |
Nov 09, 2004 | 42.75 | 42.93 | 42.35 | 42.78 | 228,600 | +0.11(+0.26%) |
Nov 08, 2004 | 42.60 | 42.83 | 42.35 | 42.67 | 235,700 | -0.09(-0.21%) |
Nov 05, 2004 | 43.68 | 43.74 | 42.42 | 42.76 | 86,200 | -0.92(-2.11%) |
Nov 04, 2004 | 43.95 | 43.96 | 42.72 | 43.68 | 169,500 | -0.52(-1.18%) |
Nov 03, 2004 | 43.60 | 44.40 | 43.60 | 44.20 | 165,700 | +0.80(+1.84%) |
Nov 02, 2004 | 43.23 | 43.87 | 42.96 | 43.40 | 182,500 | +0.19(+0.44%) |
Nov 01, 2004 | 42.80 | 43.33 | 42.76 | 43.21 | 126,700 | +0.21(+0.49%) |
Oct 29, 2004 | 43.50 | 43.68 | 42.75 | 43.00 | 154,500 | -0.35(-0.81%) |
Oct 28, 2004 | 43.10 | 43.86 | 43.02 | 43.35 | 77,800 | +0.15(+0.35%) |
Oct 27, 2004 | 41.80 | 43.20 | 41.40 | 43.20 | 119,800 | +1.40(+3.35%) |
Oct 26, 2004 | 39.49 | 41.82 | 39.30 | 41.80 | 101,000 | +2.36(+5.98%) |
Oct 25, 2004 | 38.35 | 39.45 | 38.35 | 39.44 | 68,500 | +0.99(+2.57%) |
Oct 22, 2004 | 39.09 | 39.13 | 38.45 | 38.45 | 42,300 | -0.63(-1.61%) |
Oct 21, 2004 | 38.97 | 39.15 | 38.18 | 39.08 | 56,700 | +0.31(+0.80%) |
Oct 20, 2004 | 38.76 | 39.23 | 38.10 | 38.77 | 65,700 | -0.09(-0.23%) |
Oct 19, 2004 | 38.81 | 39.15 | 38.29 | 38.86 | 46,600 | +0.04(+0.10%) |
Oct 18, 2004 | 38.85 | 38.85 | 37.99 | 38.82 | 86,500 | -0.17(-0.44%) |
Oct 15, 2004 | 38.81 | 39.20 | 38.56 | 38.99 | 33,700 | +0.19(+0.49%) |
Oct 14, 2004 | 38.95 | 39.30 | 38.64 | 38.80 | 37,200 | -0.23(-0.59%) |
Oct 13, 2004 | 40.05 | 40.05 | 38.71 | 39.03 | 85,300 | -1.08(-2.69%) |
Oct 12, 2004 | 39.30 | 40.18 | 39.23 | 40.11 | 38,500 | +0.66(+1.67%) |
Oct 11, 2004 | 39.75 | 40.00 | 39.22 | 39.45 | 31,500 | -0.24(-0.60%) |
Oct 08, 2004 | 39.69 | 39.93 | 39.37 | 39.69 | 62,700 | +0.25(+0.63%) |
Oct 07, 2004 | 40.29 | 40.29 | 39.40 | 39.44 | 134,600 | -0.60(-1.50%) |
Oct 06, 2004 | 39.96 | 40.65 | 39.78 | 40.04 | 144,100 | +0.26(+0.65%) |
Oct 05, 2004 | 39.92 | 40.87 | 38.63 | 39.78 | 155,900 | -0.39(-0.97%) |
Oct 04, 2004 | 42.44 | 42.65 | 39.76 | 40.17 | 95,500 | -2.28(-5.37%) |