Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 62.62 | 62.77 | 62.47 | 62.54 | 10,290 | -0.14(-0.22%) |
Dec 30, 2004 | 62.80 | 62.84 | 62.50 | 62.68 | 108,163 | +0.00(+0.00%) |
Dec 29, 2004 | 62.56 | 62.86 | 62.47 | 62.68 | 363,682 | +0.14(+0.22%) |
Dec 28, 2004 | 62.40 | 62.61 | 61.74 | 62.54 | 57,694 | +0.73(+1.18%) |
Dec 27, 2004 | 62.33 | 62.33 | 61.71 | 61.81 | 62,073 | -0.57(-0.91%) |
Dec 23, 2004 | 62.30 | 62.43 | 62.11 | 62.38 | 13,903 | -0.09(-0.15%) |
Dec 22, 2004 | 62.41 | 62.63 | 62.30 | 62.47 | 50,797 | +0.04(+0.06%) |
Dec 21, 2004 | 62.18 | 62.50 | 61.85 | 62.43 | 91,522 | +0.95(+1.55%) |
Dec 20, 2004 | 61.90 | 61.95 | 61.39 | 61.48 | 34,594 | -0.38(-0.62%) |
Dec 17, 2004 | 61.79 | 61.96 | 61.64 | 61.87 | 20,034 | +0.20(+0.33%) |
Dec 16, 2004 | 61.60 | 61.67 | 61.43 | 61.67 | 46,746 | -0.22(-0.35%) |
Dec 15, 2004 | 62.04 | 62.15 | 61.81 | 61.89 | 20,800 | -0.11(-0.18%) |
Dec 14, 2004 | 61.59 | 61.99 | 61.53 | 61.99 | 30,762 | +0.50(+0.82%) |
Dec 13, 2004 | 61.10 | 61.49 | 60.81 | 61.49 | 11,714 | +0.74(+1.22%) |
Dec 10, 2004 | 60.82 | 61.06 | 60.57 | 60.75 | 13,465 | -0.49(-0.81%) |
Dec 09, 2004 | 60.93 | 61.29 | 60.71 | 61.25 | 33,499 | -0.17(-0.28%) |
Dec 08, 2004 | 61.05 | 61.49 | 60.95 | 61.42 | 57,803 | +0.79(+1.30%) |
Dec 07, 2004 | 61.10 | 61.49 | 60.59 | 60.63 | 39,740 | -0.52(-0.85%) |
Dec 06, 2004 | 61.42 | 61.42 | 61.00 | 61.15 | 53,205 | -0.30(-0.49%) |
Dec 03, 2004 | 61.45 | 61.61 | 61.15 | 61.46 | 34,704 | -0.06(-0.10%) |
Dec 02, 2004 | 61.55 | 61.87 | 61.26 | 61.52 | 92,179 | -0.04(-0.06%) |
Dec 01, 2004 | 60.88 | 61.58 | 60.76 | 61.56 | 57,913 | +1.26(+2.09%) |
Nov 30, 2004 | 60.20 | 60.36 | 60.07 | 60.30 | 31,748 | +0.12(+0.20%) |
Nov 29, 2004 | 60.41 | 60.41 | 59.71 | 60.18 | 81,669 | +0.04(+0.06%) |
Nov 26, 2004 | 60.20 | 60.23 | 60.07 | 60.14 | 5,583 | +0.03(+0.05%) |
Nov 24, 2004 | 60.09 | 60.17 | 59.92 | 60.11 | 14,013 | +0.56(+0.94%) |
Nov 23, 2004 | 59.44 | 59.68 | 59.07 | 59.56 | 35,251 | +0.17(+0.29%) |
Nov 22, 2004 | 58.66 | 59.53 | 58.66 | 59.38 | 18,501 | +0.61(+1.04%) |
Nov 19, 2004 | 59.18 | 59.18 | 58.65 | 58.77 | 28,682 | -0.70(-1.18%) |
Nov 18, 2004 | 59.48 | 59.55 | 59.24 | 59.47 | 17,516 | +0.15(+0.25%) |
Nov 17, 2004 | 59.46 | 59.84 | 59.15 | 59.33 | 27,697 | +0.47(+0.79%) |
Nov 16, 2004 | 59.20 | 59.20 | 58.83 | 58.86 | 55,614 | -0.49(-0.83%) |
Nov 15, 2004 | 59.14 | 59.62 | 59.14 | 59.35 | 58,460 | -0.36(-0.60%) |
Nov 12, 2004 | 59.17 | 59.71 | 58.92 | 59.71 | 42,477 | +0.06(+0.11%) |
Nov 11, 2004 | 59.04 | 59.65 | 58.92 | 59.65 | 61,197 | +0.79(+1.33%) |
Nov 10, 2004 | 59.26 | 59.26 | 58.73 | 58.86 | 133,671 | -0.25(-0.42%) |
Nov 09, 2004 | 59.14 | 59.28 | 58.90 | 59.11 | 19,705 | +0.12(+0.20%) |
Nov 08, 2004 | 58.73 | 59.03 | 58.70 | 58.99 | 75,320 | +0.25(+0.42%) |
Nov 05, 2004 | 58.87 | 58.94 | 58.61 | 58.74 | 65,576 | +0.07(+0.12%) |
Nov 04, 2004 | 57.45 | 58.69 | 57.45 | 58.67 | 76,743 | +1.16(+2.02%) |
Nov 03, 2004 | 57.57 | 57.57 | 57.19 | 57.51 | 54,191 | +0.79(+1.38%) |
Nov 02, 2004 | 56.86 | 57.31 | 56.63 | 56.72 | 237,893 | -1.00(-1.74%) |
Nov 01, 2004 | 57.36 | 57.99 | 57.33 | 57.73 | 199,466 | +0.19(+0.33%) |
Oct 29, 2004 | 57.56 | 57.59 | 57.24 | 57.54 | 82,983 | +0.32(+0.56%) |
Oct 28, 2004 | 57.14 | 57.32 | 56.62 | 57.22 | 32,405 | +0.13(+0.22%) |
Oct 27, 2004 | 56.36 | 57.22 | 56.14 | 57.09 | 244,242 | +0.58(+1.02%) |
Oct 26, 2004 | 55.86 | 56.51 | 55.66 | 56.51 | 84,078 | +0.90(+1.61%) |
Oct 25, 2004 | 55.17 | 55.78 | 55.05 | 55.62 | 310,804 | +0.08(+0.15%) |
Oct 22, 2004 | 56.52 | 56.52 | 55.48 | 55.54 | 285,406 | -0.98(-1.73%) |
Oct 21, 2004 | 55.71 | 56.53 | 55.64 | 56.51 | 272,159 | +0.98(+1.76%) |
Oct 20, 2004 | 55.03 | 55.55 | 54.82 | 55.54 | 69,517 | +0.46(+0.83%) |
Oct 19, 2004 | 55.75 | 55.82 | 55.08 | 55.08 | 154,800 | -0.63(-1.13%) |
Oct 18, 2004 | 55.13 | 55.71 | 54.92 | 55.71 | 310,585 | +0.65(+1.18%) |
Oct 15, 2004 | 54.57 | 55.42 | 54.56 | 55.06 | 162,354 | +0.58(+1.06%) |
Oct 14, 2004 | 54.35 | 54.55 | 54.26 | 54.49 | 296,682 | +0.47(+0.86%) |
Oct 13, 2004 | 55.26 | 55.30 | 53.98 | 54.02 | 22,223 | -0.94(-1.71%) |
Oct 12, 2004 | 54.52 | 54.96 | 54.27 | 54.96 | 19,267 | +0.00(+0.00%) |
Oct 11, 2004 | 54.95 | 55.01 | 54.66 | 54.96 | 19,486 | +0.03(+0.05%) |
Oct 08, 2004 | 54.78 | 55.15 | 54.72 | 54.93 | 52,986 | -0.07(-0.13%) |
Oct 07, 2004 | 55.54 | 55.57 | 54.95 | 55.01 | 148,122 | -0.78(-1.39%) |
Oct 06, 2004 | 55.26 | 55.78 | 55.19 | 55.78 | 79,042 | +0.90(+1.63%) |
Oct 05, 2004 | 54.62 | 55.01 | 54.46 | 54.89 | 264,496 | +0.21(+0.38%) |
Oct 04, 2004 | 54.62 | 54.82 | 54.61 | 54.68 | 229,025 | +0.39(+0.72%) |
Oct 01, 2004 | 53.72 | 54.29 | 53.72 | 54.29 | 166,514 | +0.91(+1.71%) |
Sep 30, 2004 | 53.30 | 53.37 | 53.03 | 53.37 | 125,132 | +0.07(+0.14%) |
Sep 29, 2004 | 52.75 | 53.38 | 52.75 | 53.30 | 52,548 | +0.41(+0.78%) |
Sep 28, 2004 | 52.39 | 52.95 | 52.08 | 52.89 | 3,612 | +0.46(+0.87%) |
Sep 27, 2004 | 52.25 | 52.50 | 52.11 | 52.43 | 32,295 | -0.33(-0.62%) |
Sep 24, 2004 | 52.20 | 52.81 | 52.18 | 52.76 | 24,741 | +0.33(+0.63%) |
Sep 23, 2004 | 52.52 | 52.60 | 52.42 | 52.43 | 78,275 | -0.17(-0.33%) |
Sep 22, 2004 | 53.39 | 53.39 | 52.60 | 52.60 | 113,965 | -1.20(-2.22%) |
Sep 21, 2004 | 53.62 | 53.86 | 53.53 | 53.80 | 5,254 | +0.31(+0.58%) |
Sep 20, 2004 | 53.62 | 53.70 | 53.42 | 53.49 | 11,057 | -0.24(-0.44%) |
Sep 17, 2004 | 53.57 | 53.77 | 53.41 | 53.73 | 223,442 | +0.46(+0.86%) |
Sep 16, 2004 | 52.98 | 53.36 | 52.98 | 53.27 | 5,145 | +0.25(+0.47%) |
Sep 15, 2004 | 53.18 | 53.18 | 52.86 | 53.02 | 57,037 | -0.10(-0.19%) |
Sep 14, 2004 | 53.04 | 53.14 | 52.89 | 53.13 | 104,331 | +0.09(+0.17%) |
Sep 13, 2004 | 53.16 | 53.28 | 52.93 | 53.03 | 8,320 | -0.10(-0.19%) |
Sep 10, 2004 | 52.62 | 53.13 | 52.53 | 53.13 | 2,517 | +0.54(+1.02%) |
Sep 09, 2004 | 52.66 | 52.71 | 52.52 | 52.60 | 2,517 | +0.01(+0.02%) |
Sep 08, 2004 | 52.58 | 52.78 | 52.46 | 52.59 | 17,406 | +0.21(+0.40%) |
Sep 07, 2004 | 52.37 | 52.43 | 52.14 | 52.38 | 8,977 | +0.57(+1.09%) |
Sep 03, 2004 | 51.81 | 51.81 | 51.81 | 51.81 | 109 | -0.34(-0.65%) |
Sep 02, 2004 | 51.45 | 52.15 | 51.45 | 52.15 | 5,364 | +0.90(+1.75%) |
Sep 01, 2004 | 51.40 | 51.40 | 51.09 | 51.25 | 22,771 | +0.16(+0.30%) |
Aug 31, 2004 | 51.32 | 51.32 | 50.85 | 51.10 | 9,305 | +0.08(+0.16%) |
Aug 30, 2004 | 51.12 | 51.25 | 50.87 | 51.02 | 14,450 | -0.19(-0.37%) |
Aug 27, 2004 | 51.27 | 51.40 | 51.21 | 51.21 | 14,450 | -0.14(-0.27%) |
Aug 26, 2004 | 51.41 | 51.54 | 51.16 | 51.34 | 17,406 | -0.01(-0.02%) |
Aug 25, 2004 | 50.88 | 51.40 | 50.88 | 51.35 | 27,916 | +0.20(+0.39%) |
Aug 24, 2004 | 51.06 | 51.15 | 50.73 | 51.15 | 14,560 | +0.63(+1.25%) |
Aug 23, 2004 | 51.33 | 51.41 | 50.52 | 50.52 | 11,057 | -0.33(-0.65%) |
Aug 20, 2004 | 50.24 | 51.00 | 50.17 | 50.85 | 35,579 | +0.52(+1.03%) |
Aug 19, 2004 | 50.68 | 50.71 | 50.04 | 50.33 | 245,118 | -0.64(-1.25%) |
Aug 18, 2004 | 49.93 | 50.98 | 49.93 | 50.97 | 76,524 | +0.90(+1.79%) |
Aug 17, 2004 | 50.47 | 50.57 | 49.98 | 50.07 | 196,072 | -0.19(-0.38%) |
Aug 16, 2004 | 49.54 | 50.27 | 49.54 | 50.27 | 40,177 | +1.56(+3.21%) |
Aug 13, 2004 | 49.43 | 49.43 | 48.70 | 48.70 | 7,225 | -0.68(-1.37%) |
Aug 12, 2004 | 49.99 | 49.99 | 49.37 | 49.38 | 20,910 | -0.68(-1.35%) |
Aug 11, 2004 | 49.71 | 50.49 | 49.44 | 50.06 | 157,975 | -0.01(-0.02%) |
Aug 10, 2004 | 49.08 | 50.07 | 49.08 | 50.07 | 14,779 | +1.15(+2.35%) |
Aug 09, 2004 | 49.00 | 49.02 | 48.84 | 48.91 | 16,859 | +0.14(+0.28%) |
Aug 06, 2004 | 49.44 | 49.62 | 48.73 | 48.78 | 94,587 | -1.51(-3.00%) |
Aug 05, 2004 | 51.11 | 51.11 | 50.17 | 50.28 | 9,196 | -1.11(-2.15%) |
Aug 04, 2004 | 50.94 | 51.53 | 50.66 | 51.39 | 7,991 | +0.08(+0.16%) |
Aug 03, 2004 | 51.44 | 51.46 | 51.31 | 51.31 | 16,093 | -0.19(-0.37%) |
Aug 02, 2004 | 50.97 | 51.50 | 50.92 | 51.50 | 10,509 | +0.34(+0.66%) |
Jul 30, 2004 | 50.97 | 51.26 | 50.90 | 51.16 | 140,787 | -0.22(-0.43%) |
Jul 29, 2004 | 50.98 | 51.51 | 50.87 | 51.38 | 122,066 | +0.63(+1.24%) |
Jul 28, 2004 | 50.07 | 50.75 | 49.89 | 50.75 | 16,093 | +0.29(+0.58%) |
Jul 27, 2004 | 50.05 | 50.49 | 50.05 | 50.46 | 22,004 | +0.46(+0.91%) |
Jul 26, 2004 | 50.32 | 50.32 | 49.95 | 50.00 | 10,290 | -0.16(-0.33%) |
Jul 23, 2004 | 50.11 | 50.26 | 49.93 | 50.17 | 5,145 | -0.07(-0.15%) |
Jul 22, 2004 | 50.46 | 50.51 | 49.46 | 50.24 | 42,477 | -0.50(-0.99%) |
Jul 21, 2004 | 52.12 | 52.12 | 50.74 | 50.74 | 115,498 | -1.15(-2.22%) |
Jul 20, 2004 | 51.38 | 51.89 | 51.38 | 51.89 | 2,955 | +0.80(+1.57%) |
Jul 19, 2004 | 50.83 | 51.26 | 50.83 | 51.09 | 27,150 | +0.30(+0.59%) |
Jul 16, 2004 | 51.80 | 51.80 | 50.79 | 50.79 | 30,434 | -0.47(-0.91%) |
Jul 15, 2004 | 50.83 | 51.55 | 50.83 | 51.25 | 84,844 | +0.48(+0.94%) |
Jul 14, 2004 | 50.52 | 51.05 | 50.49 | 50.78 | 81,888 | +0.04(+0.09%) |
Jul 13, 2004 | 50.77 | 50.79 | 50.63 | 50.73 | 26,931 | -0.16(-0.31%) |
Jul 12, 2004 | 50.85 | 50.89 | 50.47 | 50.89 | 25,727 | +0.06(+0.13%) |
Jul 09, 2004 | 50.70 | 50.82 | 50.44 | 50.82 | 14,231 | +0.39(+0.78%) |
Jul 08, 2004 | 51.38 | 51.47 | 50.43 | 50.43 | 232,638 | -1.38(-2.66%) |
Jul 07, 2004 | 51.43 | 51.81 | 51.43 | 51.81 | 15,655 | +0.62(+1.21%) |
Jul 06, 2004 | 51.59 | 51.61 | 51.18 | 51.19 | 118,125 | -0.62(-1.20%) |
Jul 02, 2004 | 52.12 | 52.12 | 51.71 | 51.81 | 115,826 | -0.31(-0.60%) |
Jul 01, 2004 | 52.89 | 52.89 | 51.94 | 52.12 | 21,129 | -0.54(-1.02%) |
Jun 30, 2004 | 52.55 | 52.66 | 52.04 | 52.66 | 87,034 | +0.23(+0.44%) |
Jun 29, 2004 | 52.33 | 52.47 | 52.21 | 52.43 | 132,685 | +0.10(+0.19%) |
Jun 28, 2004 | 52.43 | 52.75 | 52.18 | 52.33 | 57,037 | +0.31(+0.60%) |
Jun 25, 2004 | 51.76 | 52.06 | 51.66 | 52.02 | 58,460 | +0.37(+0.73%) |
Jun 24, 2004 | 51.86 | 51.86 | 51.61 | 51.65 | 40,615 | -0.15(-0.28%) |
Jun 23, 2004 | 51.01 | 51.79 | 50.98 | 51.79 | 89,552 | +1.08(+2.13%) |
Jun 22, 2004 | 50.26 | 50.71 | 50.26 | 50.71 | 3,174 | +0.10(+0.20%) |
Jun 21, 2004 | 50.39 | 50.80 | 50.39 | 50.61 | 19,815 | +0.00(+0.00%) |
Jun 18, 2004 | 50.33 | 50.82 | 50.33 | 50.61 | 3,174 | +0.38(+0.76%) |
Jun 17, 2004 | 50.43 | 50.43 | 50.06 | 50.23 | 33,828 | -0.16(-0.31%) |
Jun 16, 2004 | 50.11 | 50.39 | 50.11 | 50.39 | 5,145 | +0.27(+0.55%) |
Jun 15, 2004 | 50.02 | 50.28 | 50.02 | 50.11 | 60,102 | +0.73(+1.48%) |
Jun 14, 2004 | 49.54 | 49.54 | 49.26 | 49.38 | 5,035 | -0.44(-0.88%) |
Jun 10, 2004 | 50.09 | 50.09 | 49.80 | 49.82 | 2,080 | -0.16(-0.33%) |
Jun 09, 2004 | 50.13 | 50.32 | 49.98 | 49.98 | 52,767 | -0.58(-1.14%) |
Jun 08, 2004 | 50.10 | 50.56 | 50.10 | 50.56 | 11,057 | +0.51(+1.02%) |
Jun 07, 2004 | 49.76 | 50.09 | 49.76 | 50.05 | 7,115 | +0.72(+1.46%) |
Jun 04, 2004 | 49.11 | 49.46 | 49.11 | 49.33 | 3,284 | +0.26(+0.52%) |
Jun 03, 2004 | 49.21 | 49.25 | 49.01 | 49.07 | 12,261 | -0.30(-0.61%) |
Jun 02, 2004 | 49.46 | 49.46 | 49.37 | 49.37 | 2,736 | +0.78(+1.60%) |
Jun 01, 2004 | 48.58 | 48.59 | 48.57 | 48.59 | 6,787 | -0.02(-0.04%) |
May 28, 2004 | 48.61 | 48.61 | 48.61 | 48.61 | 109 | +0.11(+0.23%) |
May 27, 2004 | 48.64 | 49.06 | 48.50 | 48.50 | 114,293 | +0.05(+0.09%) |
May 26, 2004 | 48.14 | 48.48 | 48.14 | 48.46 | 1,751 | +0.50(+1.05%) |
May 25, 2004 | 47.59 | 47.98 | 47.59 | 47.96 | 4,488 | +0.64(+1.35%) |
May 24, 2004 | 47.32 | 47.32 | 47.32 | 47.32 | 656 | +0.35(+0.74%) |
May 21, 2004 | 47.21 | 47.21 | 46.97 | 46.97 | 1,094 | +0.31(+0.67%) |
May 20, 2004 | 46.73 | 46.73 | 46.66 | 46.66 | 218 | -0.64(-1.35%) |
May 19, 2004 | 47.33 | 47.33 | 47.30 | 47.30 | 656 | +0.43(+0.92%) |
May 18, 2004 | 46.87 | 46.87 | 46.87 | 46.87 | 109 | +0.62(+1.34%) |
May 17, 2004 | 46.31 | 46.59 | 45.93 | 46.25 | 171,769 | -0.60(-1.29%) |
May 14, 2004 | 46.66 | 46.99 | 46.66 | 46.85 | 437 | +0.06(+0.14%) |
May 13, 2004 | 46.95 | 47.12 | 46.79 | 46.79 | 8,977 | +0.75(+1.63%) |
May 12, 2004 | 46.18 | 46.18 | 45.90 | 46.04 | 24,960 | -0.57(-1.22%) |
May 11, 2004 | 46.68 | 46.76 | 46.54 | 46.60 | 24,960 | +0.38(+0.83%) |
May 10, 2004 | 46.40 | 46.40 | 46.04 | 46.22 | 23,756 | -0.56(-1.19%) |
May 07, 2004 | 47.75 | 47.75 | 46.78 | 46.78 | 24,413 | -1.00(-2.08%) |
May 06, 2004 | 47.57 | 47.77 | 47.57 | 47.77 | 437 | -0.42(-0.87%) |
May 05, 2004 | 47.76 | 48.19 | 47.71 | 48.19 | 5,473 | +0.35(+0.73%) |
May 04, 2004 | 47.69 | 47.89 | 47.69 | 47.85 | 9,415 | -0.09(-0.19%) |
May 03, 2004 | 47.65 | 47.94 | 47.65 | 47.94 | 766 | +0.33(+0.69%) |
Apr 30, 2004 | 47.51 | 47.65 | 47.51 | 47.61 | 118,234 | +0.03(+0.06%) |
Apr 29, 2004 | 48.49 | 48.49 | 47.58 | 47.58 | 2,846 | -0.93(-1.92%) |
Apr 28, 2004 | 48.56 | 48.82 | 48.41 | 48.51 | 6,787 | -0.26(-0.54%) |
Apr 27, 2004 | 49.23 | 49.23 | 48.78 | 48.78 | 1,204 | -0.27(-0.56%) |
Apr 26, 2004 | 49.62 | 49.65 | 49.05 | 49.05 | 2,080 | -0.22(-0.44%) |
Apr 23, 2004 | 49.06 | 49.27 | 48.98 | 49.27 | 31,529 | +0.17(+0.35%) |
Apr 22, 2004 | 48.33 | 49.10 | 48.33 | 49.10 | 24,522 | +1.00(+2.09%) |
Apr 21, 2004 | 48.09 | 48.09 | 48.09 | 48.09 | 985 | +0.17(+0.36%) |
Apr 20, 2004 | 48.36 | 48.36 | 47.92 | 47.92 | 1,313 | -0.26(-0.55%) |
Apr 19, 2004 | 48.18 | 48.18 | 48.18 | 48.18 | 1,861 | +0.14(+0.29%) |
Apr 16, 2004 | 47.68 | 48.17 | 47.68 | 48.05 | 5,035 | +0.31(+0.65%) |
Apr 15, 2004 | 47.79 | 47.79 | 47.74 | 47.74 | 218 | +0.45(+0.95%) |
Apr 14, 2004 | 47.18 | 47.93 | 47.18 | 47.29 | 1,204 | -0.09(-0.19%) |
Apr 13, 2004 | 47.75 | 47.84 | 47.32 | 47.38 | 6,568 | -0.48(-0.99%) |
Apr 12, 2004 | 48.05 | 48.05 | 47.85 | 47.85 | 328 | +0.03(+0.06%) |
Apr 08, 2004 | 48.10 | 48.28 | 47.83 | 47.83 | 7,006 | -0.58(-1.19%) |
Apr 07, 2004 | 48.63 | 48.63 | 47.97 | 48.40 | 1,204 | -0.41(-0.84%) |
Apr 06, 2004 | 48.16 | 48.81 | 48.16 | 48.81 | 2,189 | +0.66(+1.37%) |
Apr 05, 2004 | 48.28 | 48.43 | 48.05 | 48.16 | 49,155 | -0.38(-0.79%) |
Apr 02, 2004 | 48.54 | 48.54 | 48.34 | 48.54 | 4,160 | +0.85(+1.78%) |
Apr 01, 2004 | 47.54 | 47.69 | 47.50 | 47.69 | 3,503 | +0.37(+0.79%) |
Mar 31, 2004 | 47.17 | 47.32 | 46.80 | 47.32 | 4,379 | +0.31(+0.66%) |
Mar 30, 2004 | 47.00 | 47.10 | 46.82 | 47.01 | 9,852 | -0.04(-0.08%) |
Mar 29, 2004 | 46.83 | 47.35 | 46.83 | 47.04 | 4,816 | +0.58(+1.26%) |
Mar 26, 2004 | 46.30 | 46.59 | 46.30 | 46.46 | 3,174 | +0.08(+0.18%) |
Mar 25, 2004 | 45.78 | 46.38 | 45.78 | 46.38 | 5,692 | +1.16(+2.57%) |
Mar 24, 2004 | 45.34 | 45.38 | 45.22 | 45.22 | 4,598 | -0.09(-0.20%) |
Mar 23, 2004 | 45.49 | 45.52 | 45.11 | 45.31 | 29,996 | +0.25(+0.55%) |
Mar 22, 2004 | 45.36 | 45.36 | 44.90 | 45.06 | 7,991 | -0.55(-1.20%) |
Mar 19, 2004 | 45.85 | 46.09 | 45.61 | 45.61 | 11,166 | -0.55(-1.19%) |
Mar 18, 2004 | 46.41 | 46.41 | 45.95 | 46.16 | 1,970 | -0.48(-1.04%) |
Mar 17, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 31,200 | +0.92(+2.02%) |
Mar 16, 2004 | 45.90 | 45.90 | 45.38 | 45.72 | 45,870 | -0.18(-0.40%) |
Mar 15, 2004 | 46.26 | 46.27 | 45.74 | 45.90 | 4,050 | -0.51(-1.10%) |
Mar 12, 2004 | 46.47 | 46.49 | 46.30 | 46.41 | 56,599 | -0.05(-0.12%) |
Mar 11, 2004 | 45.59 | 46.47 | 45.58 | 46.47 | 65,467 | +0.10(+0.22%) |
Mar 10, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 109 | +0.01(+0.02%) |
Mar 09, 2004 | 46.49 | 46.55 | 46.36 | 46.36 | 8,210 | -0.50(-1.07%) |
Mar 08, 2004 | 46.95 | 47.06 | 46.86 | 46.86 | 1,313 | -0.36(-0.75%) |
Mar 05, 2004 | 47.17 | 47.22 | 47.10 | 47.22 | 1,094 | +0.26(+0.56%) |
Mar 04, 2004 | 46.90 | 46.97 | 46.76 | 46.95 | 113,527 | -0.29(-0.62%) |
Mar 03, 2004 | 47.12 | 47.24 | 46.87 | 47.24 | 4,488 | -0.15(-0.31%) |
Mar 02, 2004 | 47.61 | 47.68 | 47.25 | 47.39 | 4,707 | -0.20(-0.42%) |
Mar 01, 2004 | 47.13 | 47.59 | 47.13 | 47.59 | 875 | -0.04(-0.08%) |
Feb 27, 2004 | 47.05 | 47.63 | 46.98 | 47.63 | 83,968 | +0.44(+0.93%) |
Feb 26, 2004 | 46.69 | 47.19 | 46.68 | 47.19 | 4,707 | +0.44(+0.94%) |
Feb 25, 2004 | 46.81 | 46.81 | 46.59 | 46.75 | 2,080 | +0.11(+0.23%) |
Feb 24, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 38,426 | +0.07(+0.16%) |
Feb 23, 2004 | 47.13 | 47.13 | 46.57 | 46.57 | 3,284 | -0.59(-1.26%) |
Feb 20, 2004 | 47.17 | 47.17 | 47.06 | 47.16 | 1,313 | -0.22(-0.46%) |
Feb 19, 2004 | 47.69 | 47.77 | 47.36 | 47.38 | 6,240 | +0.02(+0.04%) |
Feb 18, 2004 | 47.32 | 47.36 | 47.32 | 47.36 | 6,568 | -0.32(-0.67%) |
Feb 17, 2004 | 47.54 | 47.75 | 47.27 | 47.68 | 6,021 | +0.00(+0.00%) |
Feb 13, 2004 | 47.68 | 47.68 | 47.68 | 47.68 | 109 | -0.37(-0.76%) |
Feb 12, 2004 | 47.78 | 48.24 | 47.78 | 48.05 | 22,661 | +0.17(+0.36%) |
Feb 11, 2004 | 47.59 | 47.87 | 47.59 | 47.87 | 1,970 | +0.27(+0.58%) |
Feb 10, 2004 | 47.21 | 47.60 | 47.05 | 47.60 | 2,299 | +0.34(+0.71%) |
Feb 09, 2004 | 47.34 | 47.47 | 47.26 | 47.26 | 68,313 | +0.13(+0.27%) |
Feb 06, 2004 | 46.48 | 47.13 | 46.43 | 47.13 | 29,668 | +0.89(+1.92%) |
Feb 05, 2004 | 46.34 | 46.34 | 46.22 | 46.25 | 766 | +0.27(+0.60%) |
Feb 04, 2004 | 46.28 | 46.40 | 45.97 | 45.97 | 59,008 | -0.63(-1.35%) |
Feb 03, 2004 | 46.49 | 46.86 | 46.49 | 46.60 | 119,329 | -0.27(-0.58%) |
Feb 02, 2004 | 47.13 | 47.18 | 46.75 | 46.88 | 8,101 | -0.27(-0.58%) |
Jan 30, 2004 | 47.18 | 47.29 | 47.07 | 47.15 | 25,836 | -1.43(-2.93%) |
Jan 29, 2004 | 48.26 | 48.58 | 48.13 | 48.58 | 15,217 | +0.05(+0.09%) |
Jan 28, 2004 | 49.45 | 49.45 | 48.53 | 48.53 | 45,870 | -1.04(-2.10%) |
Jan 27, 2004 | 49.99 | 49.99 | 49.42 | 49.57 | 44,338 | -0.30(-0.60%) |
Jan 26, 2004 | 49.95 | 49.95 | 49.64 | 49.87 | 3,503 | -0.26(-0.51%) |
Jan 23, 2004 | 50.22 | 50.35 | 50.09 | 50.13 | 1,970 | -0.21(-0.42%) |
Jan 22, 2004 | 50.00 | 50.43 | 50.00 | 50.34 | 42,367 | +0.55(+1.10%) |
Jan 21, 2004 | 49.06 | 49.88 | 49.06 | 49.79 | 2,517 | +0.70(+1.43%) |
Jan 20, 2004 | 49.35 | 49.35 | 49.09 | 49.09 | 1,970 | -0.47(-0.94%) |
Jan 16, 2004 | 49.45 | 49.58 | 49.45 | 49.55 | 3,612 | +0.27(+0.56%) |
Jan 15, 2004 | 49.45 | 49.45 | 49.09 | 49.28 | 9,743 | -0.24(-0.48%) |
Jan 14, 2004 | 49.40 | 49.57 | 49.31 | 49.52 | 5,583 | +0.30(+0.61%) |
Jan 13, 2004 | 49.29 | 49.29 | 49.01 | 49.22 | 3,503 | -0.05(-0.11%) |
Jan 12, 2004 | 49.10 | 49.31 | 48.99 | 49.27 | 2,627 | +0.12(+0.24%) |
Jan 09, 2004 | 49.01 | 49.15 | 49.01 | 49.15 | 7,006 | -0.16(-0.33%) |
Jan 08, 2004 | 49.45 | 49.48 | 49.32 | 49.32 | 5,473 | -0.09(-0.18%) |
Jan 07, 2004 | 49.08 | 49.41 | 49.08 | 49.41 | 5,145 | -0.19(-0.39%) |
Jan 06, 2004 | 49.36 | 49.67 | 49.33 | 49.60 | 57,803 | +0.16(+0.31%) |
Jan 05, 2004 | 49.46 | 49.46 | 49.23 | 49.44 | 3,831 | -0.14(-0.28%) |