Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 66.69 | 66.72 | 65.86 | 65.97 | 1,153,082 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.89 | 65.85 | 66.85 | 1,579,877 | +0.41(+0.61%) |
Jul 27, 2005 | 66.89 | 67.00 | 66.36 | 66.44 | 2,142,725 | -0.46(-0.69%) |
Jul 26, 2005 | 67.04 | 67.09 | 66.51 | 66.90 | 1,358,039 | -0.06(-0.10%) |
Jul 25, 2005 | 67.17 | 67.40 | 66.89 | 66.97 | 2,756,094 | -0.93(-1.37%) |
Jul 22, 2005 | 67.06 | 68.01 | 66.86 | 67.89 | 2,980,183 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.85 | 66.29 | 67.31 | 4,801,281 | +2.49(+3.85%) |
Jul 20, 2005 | 64.99 | 65.37 | 64.64 | 64.81 | 2,051,189 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.98 | 1,375,921 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.24 | 65.25 | 1,295,139 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.45 | 65.71 | 1,243,618 | -0.18(-0.27%) |
Jul 14, 2005 | 66.73 | 66.73 | 65.25 | 65.89 | 2,572,021 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.44 | 65.98 | 66.35 | 1,791,961 | +0.12(+0.18%) |
Jul 12, 2005 | 66.04 | 66.51 | 65.74 | 66.23 | 2,105,085 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.64 | 65.37 | 65.88 | 3,272,674 | +0.42(+0.65%) |
Jul 08, 2005 | 64.95 | 65.49 | 64.43 | 65.45 | 2,335,427 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.19 | 62.81 | 65.14 | 4,081,870 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.20 | 63.05 | 63.67 | 3,483,007 | +0.50(+0.78%) |
Jul 05, 2005 | 62.98 | 63.40 | 62.94 | 63.17 | 2,673,686 | +0.16(+0.25%) |
Jul 01, 2005 | 63.98 | 64.38 | 62.79 | 63.02 | 4,598,825 | -0.97(-1.51%) |
Jun 30, 2005 | 62.78 | 64.39 | 62.66 | 63.98 | 16,948,102 | +4.89(+8.28%) |
Jun 29, 2005 | 59.46 | 59.61 | 58.93 | 59.09 | 2,606,659 | -0.37(-0.62%) |
Jun 28, 2005 | 59.02 | 59.54 | 58.72 | 59.46 | 1,688,920 | +0.58(+0.99%) |
Jun 27, 2005 | 58.46 | 58.94 | 58.33 | 58.87 | 1,605,387 | +0.21(+0.35%) |
Jun 24, 2005 | 58.46 | 59.02 | 58.46 | 58.66 | 2,388,198 | +0.21(+0.36%) |
Jun 23, 2005 | 59.34 | 59.55 | 58.06 | 58.46 | 2,509,246 | -1.07(-1.80%) |
Jun 22, 2005 | 60.10 | 60.24 | 59.29 | 59.53 | 1,495,968 | -0.28(-0.47%) |
Jun 21, 2005 | 59.84 | 60.13 | 59.49 | 59.81 | 1,531,983 | -0.15(-0.25%) |
Jun 20, 2005 | 59.69 | 60.20 | 59.64 | 59.96 | 1,642,527 | +0.00(+0.00%) |
Jun 17, 2005 | 60.22 | 60.23 | 59.74 | 59.96 | 2,785,605 | +0.06(+0.11%) |
Jun 16, 2005 | 60.04 | 60.11 | 59.45 | 59.90 | 1,776,080 | -0.14(-0.24%) |
Jun 15, 2005 | 59.94 | 60.07 | 59.42 | 60.04 | 1,953,025 | +0.54(+0.91%) |
Jun 14, 2005 | 59.50 | 59.73 | 59.11 | 59.50 | 1,472,334 | -0.20(-0.33%) |
Jun 13, 2005 | 59.38 | 60.01 | 59.21 | 59.70 | 1,425,065 | +0.09(+0.15%) |
Jun 10, 2005 | 60.10 | 60.10 | 59.45 | 59.61 | 1,395,178 | -0.62(-1.04%) |
Jun 09, 2005 | 59.89 | 60.54 | 59.58 | 60.23 | 1,288,886 | +0.35(+0.59%) |
Jun 08, 2005 | 60.54 | 60.54 | 59.78 | 59.88 | 1,492,467 | -0.10(-0.16%) |
Jun 07, 2005 | 60.07 | 60.70 | 59.86 | 59.98 | 2,463,352 | +0.20(+0.33%) |
Jun 06, 2005 | 59.58 | 59.86 | 59.30 | 59.78 | 1,889,750 | -0.14(-0.24%) |
Jun 03, 2005 | 60.34 | 60.46 | 59.27 | 59.92 | 1,800,089 | -0.42(-0.70%) |
Jun 02, 2005 | 60.70 | 60.70 | 60.04 | 60.34 | 1,177,217 | -0.06(-0.09%) |
Jun 01, 2005 | 60.02 | 60.74 | 59.87 | 60.40 | 2,447,096 | +0.10(+0.17%) |
May 31, 2005 | 58.31 | 60.30 | 58.31 | 60.30 | 6,082,789 | +0.42(+0.71%) |
May 27, 2005 | 59.72 | 59.94 | 59.58 | 59.87 | 2,307,541 | +0.40(+0.67%) |
May 26, 2005 | 59.17 | 59.81 | 58.82 | 59.47 | 2,715,202 | +0.30(+0.51%) |
May 25, 2005 | 59.64 | 59.64 | 58.90 | 59.17 | 2,068,321 | -0.17(-0.28%) |
May 24, 2005 | 59.14 | 59.41 | 58.69 | 59.34 | 1,688,045 | +0.06(+0.11%) |
May 23, 2005 | 59.45 | 59.65 | 59.18 | 59.27 | 2,558,390 | -0.18(-0.30%) |
May 20, 2005 | 59.46 | 59.54 | 59.09 | 59.45 | 1,487,215 | -0.14(-0.23%) |
May 19, 2005 | 59.62 | 59.98 | 59.23 | 59.58 | 2,415,458 | +0.25(+0.42%) |
May 18, 2005 | 58.54 | 59.71 | 58.54 | 59.34 | 3,608,432 | +0.75(+1.28%) |
May 17, 2005 | 57.98 | 58.65 | 57.39 | 58.58 | 2,255,520 | +0.46(+0.78%) |
May 16, 2005 | 56.90 | 58.18 | 56.90 | 58.13 | 3,003,317 | +1.34(+2.35%) |
May 13, 2005 | 56.83 | 57.47 | 56.39 | 56.79 | 2,434,091 | -0.16(-0.28%) |
May 12, 2005 | 57.55 | 58.19 | 56.84 | 56.95 | 2,547,886 | -0.59(-1.03%) |
May 11, 2005 | 57.22 | 57.87 | 56.82 | 57.55 | 2,363,313 | +0.70(+1.24%) |
May 10, 2005 | 56.92 | 57.26 | 56.83 | 56.84 | 2,492,489 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.81 | 56.67 | 57.35 | 2,286,157 | +0.12(+0.21%) |
May 06, 2005 | 57.98 | 58.18 | 57.23 | 57.23 | 2,296,411 | -0.35(-0.61%) |
May 05, 2005 | 58.10 | 58.57 | 57.19 | 57.58 | 2,797,860 | -0.40(-0.69%) |
May 04, 2005 | 57.34 | 58.57 | 57.25 | 57.98 | 3,417,106 | +0.74(+1.30%) |
May 03, 2005 | 57.18 | 57.98 | 57.01 | 57.23 | 2,178,114 | -0.12(-0.21%) |
May 02, 2005 | 56.83 | 57.49 | 56.83 | 57.35 | 1,969,031 | +0.66(+1.17%) |
Apr 29, 2005 | 56.99 | 57.06 | 55.47 | 56.69 | 3,914,554 | -0.05(-0.08%) |
Apr 28, 2005 | 57.02 | 57.66 | 56.54 | 56.74 | 2,125,718 | -0.53(-0.92%) |
Apr 27, 2005 | 56.82 | 57.59 | 56.38 | 57.27 | 2,319,295 | +0.50(+0.87%) |
Apr 26, 2005 | 57.42 | 57.68 | 56.77 | 56.77 | 1,776,205 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.95 | 56.46 | 57.41 | 2,539,633 | +0.91(+1.61%) |
Apr 22, 2005 | 57.06 | 57.91 | 56.16 | 56.50 | 3,716,975 | -0.78(-1.37%) |
Apr 21, 2005 | 57.82 | 57.83 | 55.25 | 57.28 | 10,787,907 | -0.49(-0.84%) |
Apr 20, 2005 | 58.70 | 59.40 | 57.77 | 57.77 | 2,855,633 | -0.97(-1.65%) |
Apr 19, 2005 | 58.20 | 58.97 | 57.87 | 58.74 | 1,830,101 | +0.49(+0.84%) |
Apr 18, 2005 | 58.25 | 58.86 | 58.02 | 58.25 | 2,646,800 | -0.13(-0.22%) |
Apr 15, 2005 | 59.20 | 59.52 | 58.02 | 58.38 | 3,301,560 | -0.98(-1.66%) |
Apr 14, 2005 | 59.40 | 59.80 | 59.21 | 59.36 | 2,783,104 | -0.24(-0.40%) |
Apr 13, 2005 | 59.96 | 60.36 | 59.34 | 59.60 | 2,630,044 | -0.30(-0.49%) |
Apr 12, 2005 | 58.98 | 60.35 | 58.64 | 59.90 | 2,806,989 | +0.68(+1.15%) |
Apr 11, 2005 | 59.40 | 59.70 | 58.82 | 59.22 | 1,688,420 | -0.25(-0.42%) |
Apr 08, 2005 | 60.21 | 60.22 | 59.06 | 59.46 | 1,621,768 | -0.74(-1.22%) |
Apr 07, 2005 | 60.03 | 60.41 | 59.62 | 60.20 | 1,641,026 | +0.09(+0.15%) |
Apr 06, 2005 | 60.04 | 60.50 | 59.98 | 60.11 | 1,222,485 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.54 | 59.86 | 60.06 | 1,407,308 | +0.22(+0.36%) |
Apr 04, 2005 | 59.79 | 60.38 | 58.94 | 59.84 | 2,300,163 | +0.12(+0.20%) |
Apr 01, 2005 | 60.78 | 61.58 | 59.42 | 59.72 | 3,209,649 | -0.07(-0.12%) |
Mar 31, 2005 | 59.78 | 59.98 | 59.34 | 59.79 | 2,639,297 | +0.05(+0.08%) |
Mar 30, 2005 | 59.08 | 59.74 | 58.92 | 59.74 | 2,072,697 | +0.76(+1.29%) |
Mar 29, 2005 | 58.99 | 59.48 | 58.50 | 58.98 | 2,788,231 | -0.32(-0.54%) |
Mar 28, 2005 | 60.34 | 60.34 | 59.03 | 59.30 | 3,237,535 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 61.00 | 59.85 | 60.02 | 2,413,333 | -0.61(-1.00%) |
Mar 23, 2005 | 60.50 | 60.83 | 59.82 | 60.62 | 3,271,798 | +0.14(+0.22%) |
Mar 22, 2005 | 61.50 | 61.75 | 60.32 | 60.49 | 2,609,911 | -1.06(-1.72%) |
Mar 21, 2005 | 61.29 | 61.95 | 61.08 | 61.54 | 2,417,459 | +0.26(+0.42%) |
Mar 18, 2005 | 61.66 | 61.66 | 60.70 | 61.29 | 3,537,529 | -0.23(-0.38%) |
Mar 17, 2005 | 61.78 | 61.94 | 61.11 | 61.52 | 2,343,930 | -0.06(-0.09%) |
Mar 16, 2005 | 62.54 | 62.54 | 61.42 | 61.58 | 3,415,605 | -0.96(-1.53%) |
Mar 15, 2005 | 63.47 | 63.47 | 62.42 | 62.54 | 3,735,733 | -0.65(-1.03%) |
Mar 14, 2005 | 62.58 | 63.28 | 62.41 | 63.18 | 2,636,421 | +0.90(+1.45%) |
Mar 11, 2005 | 62.94 | 63.42 | 61.78 | 62.28 | 3,072,094 | -0.66(-1.05%) |
Mar 10, 2005 | 62.74 | 63.13 | 62.23 | 62.94 | 2,772,100 | +0.25(+0.40%) |
Mar 09, 2005 | 62.98 | 64.01 | 62.58 | 62.70 | 5,596,596 | -0.28(-0.44%) |
Mar 08, 2005 | 61.26 | 62.98 | 61.26 | 62.98 | 8,721,837 | +2.20(+3.62%) |
Mar 07, 2005 | 60.06 | 62.17 | 59.98 | 60.78 | 12,036,278 | -1.66(-2.66%) |
Mar 04, 2005 | 61.58 | 62.74 | 61.56 | 62.44 | 2,548,511 | +1.18(+1.93%) |
Mar 03, 2005 | 61.78 | 61.97 | 60.98 | 61.26 | 2,111,463 | +0.05(+0.08%) |
Mar 02, 2005 | 61.06 | 61.82 | 61.00 | 61.21 | 1,296,764 | -0.17(-0.27%) |
Mar 01, 2005 | 61.67 | 61.96 | 61.02 | 61.38 | 1,738,940 | +0.06(+0.09%) |
Feb 28, 2005 | 61.78 | 61.82 | 61.14 | 61.32 | 2,245,266 | -0.54(-0.87%) |
Feb 25, 2005 | 60.53 | 62.02 | 60.46 | 61.86 | 1,688,545 | +1.08(+1.78%) |
Feb 24, 2005 | 60.14 | 60.82 | 59.94 | 60.78 | 1,602,761 | +0.46(+0.77%) |
Feb 23, 2005 | 59.98 | 61.14 | 59.74 | 60.31 | 2,992,813 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.66 | 59.68 | 59.98 | 3,033,579 | -1.46(-2.37%) |
Feb 18, 2005 | 62.22 | 62.22 | 61.22 | 61.43 | 2,056,441 | -0.85(-1.36%) |
Feb 17, 2005 | 62.70 | 63.02 | 62.02 | 62.28 | 1,596,258 | -0.60(-0.95%) |
Feb 16, 2005 | 62.58 | 63.09 | 62.42 | 62.88 | 1,064,422 | +0.10(+0.17%) |
Feb 15, 2005 | 62.78 | 63.16 | 62.50 | 62.78 | 2,131,096 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.59 | 63.05 | 1,330,653 | +0.36(+0.57%) |
Feb 11, 2005 | 61.90 | 62.96 | 61.30 | 62.70 | 1,546,989 | +0.96(+1.55%) |
Feb 10, 2005 | 61.52 | 61.98 | 61.12 | 61.74 | 2,260,897 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.56 | 61.26 | 61.44 | 2,603,783 | -0.39(-0.63%) |
Feb 08, 2005 | 62.20 | 62.62 | 61.74 | 61.83 | 1,884,998 | -1.00(-1.59%) |
Feb 07, 2005 | 62.82 | 63.36 | 62.67 | 62.83 | 890,228 | -0.21(-0.33%) |
Feb 04, 2005 | 62.60 | 63.11 | 62.46 | 63.04 | 1,713,305 | +0.33(+0.52%) |
Feb 03, 2005 | 62.76 | 63.27 | 62.52 | 62.71 | 1,471,584 | -0.04(-0.06%) |
Feb 02, 2005 | 63.40 | 63.40 | 62.37 | 62.75 | 1,801,465 | -0.79(-1.25%) |
Feb 01, 2005 | 62.52 | 63.68 | 62.38 | 63.54 | 2,365,564 | +0.94(+1.51%) |
Jan 31, 2005 | 62.34 | 62.90 | 62.05 | 62.60 | 1,607,012 | +0.53(+0.85%) |
Jan 28, 2005 | 62.19 | 62.33 | 61.54 | 62.07 | 1,700,550 | +0.00(+0.00%) |
Jan 27, 2005 | 62.87 | 63.03 | 62.07 | 62.07 | 1,975,909 | -0.90(-1.43%) |
Jan 26, 2005 | 61.95 | 63.17 | 61.74 | 62.98 | 2,025,804 | +1.35(+2.19%) |
Jan 25, 2005 | 61.82 | 62.18 | 61.38 | 61.62 | 2,197,497 | +0.25(+0.40%) |
Jan 24, 2005 | 62.63 | 62.70 | 61.31 | 61.38 | 2,845,004 | -1.31(-2.09%) |
Jan 21, 2005 | 62.91 | 63.77 | 62.69 | 62.69 | 3,641,320 | -0.22(-0.34%) |
Jan 20, 2005 | 62.98 | 63.76 | 62.06 | 62.90 | 9,148,882 | -2.75(-4.19%) |
Jan 19, 2005 | 66.32 | 66.47 | 65.41 | 65.65 | 2,036,683 | -0.66(-1.00%) |
Jan 18, 2005 | 65.28 | 66.44 | 65.26 | 66.32 | 1,567,247 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.88 | 65.25 | 65.67 | 1,126,572 | +0.06(+0.10%) |
Jan 13, 2005 | 65.95 | 66.32 | 65.54 | 65.61 | 1,591,256 | -0.34(-0.52%) |
Jan 12, 2005 | 65.47 | 65.95 | 64.72 | 65.95 | 1,329,527 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.65 | 1,503,346 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.26 | 65.30 | 65.82 | 1,137,951 | +0.28(+0.43%) |
Jan 07, 2005 | 65.98 | 66.43 | 65.41 | 65.54 | 1,876,870 | -0.39(-0.59%) |
Jan 06, 2005 | 65.17 | 66.21 | 64.70 | 65.93 | 1,748,068 | +0.82(+1.25%) |
Jan 05, 2005 | 65.78 | 65.97 | 65.06 | 65.12 | 1,885,873 | -0.66(-1.00%) |
Jan 04, 2005 | 67.17 | 67.57 | 65.77 | 65.77 | 1,953,275 | -1.24(-1.85%) |
Jan 03, 2005 | 67.21 | 67.77 | 66.81 | 67.01 | 2,153,104 | -0.33(-0.49%) |
Dec 31, 2004 | 67.01 | 67.53 | 66.73 | 67.34 | 956,004 | +0.34(+0.50%) |
Dec 30, 2004 | 67.27 | 67.53 | 67.01 | 67.01 | 803,068 | -0.30(-0.44%) |
Dec 29, 2004 | 67.30 | 67.47 | 66.90 | 67.30 | 920,990 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.29 | 66.66 | 67.13 | 1,335,905 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.44 | 65.58 | 66.22 | 1,083,180 | +0.30(+0.46%) |
Dec 23, 2004 | 66.14 | 66.21 | 65.83 | 65.92 | 588,358 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 66.00 | 66.16 | 892,354 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.27 | 65.69 | 66.17 | 1,278,632 | +0.66(+1.00%) |
Dec 20, 2004 | 65.77 | 66.25 | 65.52 | 65.52 | 1,193,348 | -0.09(-0.13%) |
Dec 17, 2004 | 64.95 | 65.72 | 64.95 | 65.61 | 1,866,741 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.92 | 65.18 | 65.43 | 1,349,285 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.06 | 64.96 | 65.93 | 1,644,527 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.57 | 64.94 | 65.46 | 1,373,545 | -0.10(-0.15%) |
Dec 13, 2004 | 65.16 | 65.56 | 64.45 | 65.56 | 2,698,321 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.87 | 3,853,529 | +1.54(+2.44%) |
Dec 09, 2004 | 62.74 | 63.33 | 62.01 | 63.33 | 1,660,409 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.02 | 62.30 | 62.85 | 1,377,421 | -0.07(-0.11%) |
Dec 07, 2004 | 63.46 | 63.83 | 62.91 | 62.93 | 1,584,629 | -0.53(-0.83%) |
Dec 06, 2004 | 62.50 | 63.81 | 62.50 | 63.45 | 1,629,146 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.98 | 63.02 | 63.37 | 1,478,211 | -0.54(-0.84%) |
Dec 02, 2004 | 63.36 | 64.21 | 63.15 | 63.90 | 2,229,885 | +0.49(+0.77%) |
Dec 01, 2004 | 62.90 | 63.65 | 62.90 | 63.41 | 1,507,223 | +0.58(+0.92%) |
Nov 30, 2004 | 62.79 | 63.10 | 62.46 | 62.84 | 1,416,562 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.71 | 62.60 | 62.78 | 1,636,524 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.97 | 63.73 | 63.96 | 472,437 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.97 | 1,379,672 | +0.42(+0.65%) |
Nov 23, 2004 | 62.55 | 63.81 | 62.52 | 63.55 | 1,879,746 | +1.01(+1.61%) |
Nov 22, 2004 | 62.23 | 62.76 | 61.53 | 62.54 | 1,328,652 | +0.43(+0.70%) |
Nov 19, 2004 | 63.38 | 63.58 | 61.99 | 62.11 | 1,446,699 | -1.26(-1.98%) |
Nov 18, 2004 | 63.00 | 63.62 | 62.98 | 63.37 | 905,359 | +0.37(+0.58%) |
Nov 17, 2004 | 62.74 | 63.93 | 62.65 | 63.00 | 1,955,901 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.74 | 62.62 | 62.64 | 1,621,143 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.95 | 63.29 | 63.76 | 1,700,300 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.83 | 63.09 | 63.75 | 1,710,429 | +0.38(+0.59%) |
Nov 11, 2004 | 62.90 | 63.43 | 62.78 | 63.37 | 2,195,246 | +0.48(+0.76%) |
Nov 10, 2004 | 62.38 | 63.10 | 62.35 | 62.90 | 2,237,763 | +0.72(+1.16%) |
Nov 09, 2004 | 60.62 | 62.29 | 60.62 | 62.18 | 2,391,824 | +0.56(+0.91%) |
Nov 08, 2004 | 61.39 | 61.90 | 61.19 | 61.62 | 1,771,328 | -0.07(-0.12%) |
Nov 05, 2004 | 61.34 | 61.98 | 61.09 | 61.69 | 1,867,491 | +0.51(+0.84%) |
Nov 04, 2004 | 59.96 | 61.18 | 59.67 | 61.18 | 1,931,391 | +1.39(+2.33%) |
Nov 03, 2004 | 60.20 | 60.50 | 59.50 | 59.78 | 1,928,265 | +0.24(+0.40%) |
Nov 02, 2004 | 59.81 | 60.15 | 59.38 | 59.54 | 2,200,123 | -0.02(-0.03%) |
Nov 01, 2004 | 59.14 | 59.77 | 59.04 | 59.56 | 2,009,047 | +0.58(+0.98%) |
Oct 29, 2004 | 58.78 | 59.17 | 58.50 | 58.98 | 1,762,949 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.03 | 58.50 | 58.63 | 1,299,766 | -0.32(-0.54%) |
Oct 27, 2004 | 58.18 | 59.09 | 57.66 | 58.95 | 2,155,230 | +0.71(+1.22%) |
Oct 26, 2004 | 56.37 | 58.24 | 56.35 | 58.24 | 2,500,742 | +1.87(+3.32%) |
Oct 25, 2004 | 55.85 | 56.43 | 55.42 | 56.37 | 1,902,255 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.68 | 55.40 | 55.82 | 1,809,718 | -0.66(-1.16%) |
Oct 21, 2004 | 56.58 | 57.34 | 55.91 | 56.47 | 4,841,672 | +1.26(+2.27%) |
Oct 20, 2004 | 55.62 | 55.96 | 54.07 | 55.22 | 3,399,724 | -0.76(-1.36%) |
Oct 19, 2004 | 55.87 | 56.62 | 55.28 | 55.98 | 2,049,938 | +0.25(+0.44%) |
Oct 18, 2004 | 55.71 | 55.98 | 55.39 | 55.73 | 1,557,493 | -0.18(-0.31%) |
Oct 15, 2004 | 55.75 | 55.91 | 55.23 | 55.91 | 2,072,947 | +0.55(+1.00%) |
Oct 14, 2004 | 56.40 | 56.41 | 55.24 | 55.35 | 3,189,766 | -1.14(-2.01%) |
Oct 13, 2004 | 57.81 | 57.97 | 56.46 | 56.49 | 1,683,668 | -1.12(-1.94%) |
Oct 12, 2004 | 57.10 | 57.79 | 57.02 | 57.61 | 2,292,660 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.62 | 58.32 | 58.50 | 605,990 | +0.17(+0.29%) |
Oct 08, 2004 | 58.82 | 58.82 | 58.14 | 58.33 | 1,530,857 | -0.74(-1.26%) |
Oct 07, 2004 | 59.62 | 59.84 | 59.07 | 59.07 | 1,618,517 | -0.98(-1.62%) |
Oct 06, 2004 | 59.57 | 60.05 | 59.46 | 60.05 | 1,530,732 | +0.61(+1.02%) |
Oct 05, 2004 | 59.89 | 59.97 | 59.30 | 59.44 | 1,483,964 | -0.45(-0.75%) |
Oct 04, 2004 | 59.96 | 60.37 | 59.85 | 59.89 | 1,107,564 | +0.26(+0.44%) |
Oct 01, 2004 | 59.40 | 59.86 | 59.26 | 59.62 | 1,674,039 | +0.53(+0.89%) |
Sep 30, 2004 | 59.54 | 59.58 | 58.78 | 59.10 | 2,084,827 | -0.51(-0.86%) |
Sep 29, 2004 | 59.96 | 60.37 | 59.53 | 59.61 | 2,670,060 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.97 | 58.75 | 59.96 | 2,506,745 | +1.21(+2.06%) |
Sep 27, 2004 | 58.62 | 59.01 | 58.29 | 58.75 | 1,435,820 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.06 | 58.28 | 58.86 | 978,888 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.17 | 58.18 | 1,534,734 | -0.54(-0.93%) |
Sep 22, 2004 | 58.58 | 58.94 | 58.49 | 58.73 | 1,893,001 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.27 | 58.18 | 59.17 | 1,822,723 | +0.99(+1.70%) |
Sep 20, 2004 | 58.34 | 58.50 | 57.93 | 58.18 | 965,633 | -0.34(-0.59%) |
Sep 17, 2004 | 58.40 | 58.78 | 58.22 | 58.52 | 1,424,065 | +0.45(+0.77%) |
Sep 16, 2004 | 57.38 | 58.46 | 57.38 | 58.07 | 1,294,138 | -0.13(-0.22%) |
Sep 15, 2004 | 59.26 | 59.41 | 58.14 | 58.20 | 2,342,555 | -0.59(-1.01%) |
Sep 14, 2004 | 58.18 | 58.82 | 58.14 | 58.79 | 2,022,427 | +0.18(+0.30%) |
Sep 13, 2004 | 57.98 | 58.90 | 57.75 | 58.62 | 2,114,714 | +0.60(+1.03%) |
Sep 10, 2004 | 56.37 | 58.05 | 56.37 | 58.02 | 4,117,759 | +2.35(+4.22%) |
Sep 09, 2004 | 55.62 | 55.80 | 54.95 | 55.67 | 1,637,650 | +0.12(+0.22%) |
Sep 08, 2004 | 56.21 | 56.46 | 55.51 | 55.55 | 1,777,830 | -0.66(-1.17%) |
Sep 07, 2004 | 55.26 | 56.55 | 55.23 | 56.20 | 1,910,508 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,634 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.40 | 54.43 | 55.31 | 950,377 | +0.69(+1.26%) |
Sep 01, 2004 | 54.22 | 55.10 | 53.81 | 54.63 | 1,109,190 | +0.44(+0.81%) |
Aug 31, 2004 | 54.50 | 54.78 | 53.99 | 54.19 | 1,784,958 | -0.29(-0.53%) |
Aug 30, 2004 | 54.93 | 55.10 | 54.43 | 54.47 | 1,090,182 | -0.64(-1.16%) |
Aug 27, 2004 | 55.56 | 55.63 | 55.02 | 55.11 | 1,630,897 | -0.53(-0.95%) |
Aug 26, 2004 | 55.74 | 55.89 | 55.35 | 55.64 | 2,031,306 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.37 | 55.50 | 56.37 | 1,871,993 | +0.02(+0.04%) |
Aug 24, 2004 | 56.56 | 56.63 | 55.91 | 56.35 | 906,359 | +0.14(+0.24%) |
Aug 23, 2004 | 56.68 | 56.91 | 56.20 | 56.21 | 1,101,687 | -0.45(-0.79%) |
Aug 20, 2004 | 55.98 | 56.83 | 55.94 | 56.66 | 1,812,219 | +0.72(+1.29%) |
Aug 19, 2004 | 55.98 | 56.34 | 55.76 | 55.94 | 1,503,346 | -0.11(-0.20%) |
Aug 18, 2004 | 55.66 | 56.10 | 55.31 | 56.05 | 1,666,786 | +0.38(+0.69%) |
Aug 17, 2004 | 55.98 | 56.67 | 55.49 | 55.67 | 2,179,115 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.87 | 54.23 | 55.59 | 2,249,267 | +1.20(+2.21%) |
Aug 13, 2004 | 53.73 | 54.54 | 53.73 | 54.39 | 1,948,773 | +0.66(+1.24%) |
Aug 12, 2004 | 53.70 | 53.87 | 53.40 | 53.73 | 1,978,910 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.94 | 53.14 | 53.86 | 2,641,298 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.58 | 53.03 | 54.58 | 2,036,558 | +2.02(+3.83%) |
Aug 09, 2004 | 52.90 | 53.04 | 52.39 | 52.56 | 1,477,461 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.51 | 52.42 | 52.74 | 2,879,893 | -0.78(-1.46%) |
Aug 05, 2004 | 54.78 | 54.78 | 53.52 | 53.52 | 1,597,259 | -1.26(-2.29%) |
Aug 04, 2004 | 54.81 | 55.25 | 54.31 | 54.78 | 1,109,815 | -0.34(-0.61%) |
Aug 03, 2004 | 55.47 | 55.98 | 55.09 | 55.11 | 1,652,531 | -0.48(-0.86%) |