Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 61.07 | 61.10 | 60.52 | 60.84 | 965,370 | +12.79(+26.62%) |
Feb 25, 2005 | 47.59 | 48.33 | 47.56 | 48.05 | 2,005,998 | +0.36(+0.75%) |
Feb 24, 2005 | 47.23 | 47.83 | 47.14 | 47.69 | 1,411,052 | +0.72(+1.52%) |
Feb 23, 2005 | 47.66 | 47.76 | 46.96 | 46.98 | 1,681,276 | -12.59(-21.13%) |
Feb 22, 2005 | 60.43 | 60.56 | 59.54 | 59.56 | 1,326,015 | +11.41(+23.69%) |
Feb 18, 2005 | 48.30 | 48.34 | 48.02 | 48.16 | 1,454,831 | -0.11(-0.23%) |
Feb 17, 2005 | 48.18 | 48.48 | 47.88 | 48.27 | 1,871,943 | +0.09(+0.18%) |
Feb 16, 2005 | 48.29 | 48.36 | 48.01 | 48.18 | 980,958 | -0.13(-0.27%) |
Feb 15, 2005 | 48.22 | 48.36 | 48.04 | 48.32 | 806,445 | -12.94(-21.13%) |
Feb 14, 2005 | 61.14 | 61.31 | 60.91 | 61.26 | 636,039 | +13.24(+27.56%) |
Feb 11, 2005 | 48.24 | 48.24 | 47.89 | 48.02 | 992,280 | -0.07(-0.15%) |
Feb 10, 2005 | 48.46 | 48.55 | 48.04 | 48.10 | 873,472 | -0.35(-0.72%) |
Feb 09, 2005 | 48.83 | 48.85 | 48.10 | 48.45 | 1,163,775 | -0.37(-0.76%) |
Feb 08, 2005 | 48.88 | 49.14 | 48.56 | 48.82 | 1,528,501 | -13.08(-21.13%) |
Feb 07, 2005 | 61.98 | 62.30 | 61.57 | 61.90 | 1,205,522 | +13.61(+28.18%) |
Feb 04, 2005 | 48.02 | 48.31 | 48.00 | 48.29 | 1,220,235 | +0.01(+0.01%) |
Feb 03, 2005 | 48.22 | 48.34 | 47.99 | 48.28 | 1,197,287 | +0.21(+0.44%) |
Feb 02, 2005 | 47.76 | 48.22 | 47.59 | 48.07 | 1,235,180 | +0.36(+0.76%) |
Feb 01, 2005 | 47.43 | 47.71 | 47.35 | 47.71 | 1,414,373 | -12.78(-21.13%) |
Jan 31, 2005 | 60.14 | 60.49 | 60.03 | 60.49 | 1,122,772 | +13.09(+27.62%) |
Jan 28, 2005 | 47.34 | 47.60 | 47.28 | 47.40 | 1,350,818 | +0.06(+0.13%) |
Jan 27, 2005 | 47.42 | 47.51 | 47.23 | 47.34 | 1,993,317 | +0.09(+0.18%) |
Jan 26, 2005 | 47.36 | 47.51 | 47.14 | 47.25 | 1,566,092 | +0.05(+0.11%) |
Jan 25, 2005 | 47.10 | 47.55 | 47.07 | 47.20 | 2,478,966 | -12.64(-21.13%) |
Jan 24, 2005 | 59.72 | 60.29 | 59.68 | 59.84 | 1,955,148 | +12.42(+26.19%) |
Jan 21, 2005 | 46.61 | 47.69 | 46.36 | 47.42 | 3,254,312 | +0.81(+1.73%) |
Jan 20, 2005 | 46.70 | 46.90 | 46.56 | 46.61 | 1,598,397 | +0.01(+0.03%) |
Jan 19, 2005 | 45.74 | 46.76 | 45.71 | 46.60 | 2,174,926 | -12.49(-21.13%) |
Jan 18, 2005 | 57.99 | 59.29 | 57.95 | 59.09 | 1,715,354 | +13.02(+28.27%) |
Jan 14, 2005 | 45.97 | 46.45 | 45.96 | 46.06 | 1,759,626 | -0.55(-1.18%) |
Jan 13, 2005 | 46.98 | 47.00 | 46.14 | 46.61 | 1,620,287 | -0.30(-0.64%) |
Jan 12, 2005 | 47.24 | 47.24 | 46.63 | 46.91 | 1,520,953 | -0.33(-0.70%) |
Jan 11, 2005 | 47.03 | 47.29 | 46.86 | 47.24 | 1,166,039 | -12.66(-21.13%) |
Jan 10, 2005 | 59.63 | 59.96 | 59.41 | 59.90 | 919,649 | +12.49(+26.35%) |
Jan 07, 2005 | 47.31 | 47.63 | 47.28 | 47.41 | 1,045,721 | +0.10(+0.21%) |
Jan 06, 2005 | 47.65 | 47.71 | 47.31 | 47.31 | 1,375,425 | -0.34(-0.72%) |
Jan 05, 2005 | 48.32 | 48.35 | 47.59 | 47.65 | 1,390,067 | -0.56(-1.17%) |
Jan 04, 2005 | 48.99 | 49.01 | 48.14 | 48.22 | 1,607,757 | -12.92(-21.13%) |
Jan 03, 2005 | 62.11 | 62.14 | 61.03 | 61.14 | 1,268,030 | +12.12(+24.72%) |
Dec 31, 2004 | 48.93 | 49.05 | 48.79 | 49.02 | 923,592 | +0.09(+0.18%) |
Dec 30, 2004 | 49.05 | 49.11 | 48.84 | 48.93 | 735,944 | -0.19(-0.38%) |
Dec 29, 2004 | 48.73 | 49.12 | 48.69 | 49.12 | 936,877 | +0.46(+0.95%) |
Dec 28, 2004 | 49.23 | 49.27 | 48.60 | 48.65 | 1,025,039 | -13.04(-21.13%) |
Dec 27, 2004 | 62.42 | 62.47 | 61.62 | 61.69 | 809,158 | +12.88(+26.40%) |
Dec 23, 2004 | 48.95 | 49.12 | 48.67 | 48.81 | 1,186,268 | -0.07(-0.15%) |
Dec 22, 2004 | 48.29 | 48.99 | 48.18 | 48.88 | 1,357,459 | +0.92(+1.92%) |
Dec 21, 2004 | 48.36 | 48.51 | 47.88 | 47.96 | 1,134,487 | -12.85(-21.13%) |
Dec 20, 2004 | 61.31 | 61.50 | 60.71 | 60.81 | 895,003 | +12.55(+26.01%) |
Dec 17, 2004 | 48.55 | 48.63 | 47.94 | 48.26 | 1,551,749 | -0.19(-0.40%) |
Dec 16, 2004 | 48.39 | 48.84 | 48.32 | 48.45 | 1,841,901 | +0.26(+0.54%) |
Dec 15, 2004 | 48.42 | 48.59 | 48.08 | 48.19 | 1,302,963 | -0.13(-0.27%) |
Dec 14, 2004 | 48.46 | 48.49 | 48.02 | 48.32 | 1,016,434 | -12.95(-21.13%) |
Dec 13, 2004 | 61.45 | 61.48 | 60.88 | 61.27 | 802,133 | +13.47(+28.18%) |
Dec 10, 2004 | 47.38 | 47.98 | 47.15 | 47.80 | 1,428,714 | +0.42(+0.89%) |
Dec 09, 2004 | 47.30 | 47.46 | 47.18 | 47.38 | 974,315 | +0.17(+0.35%) |
Dec 08, 2004 | 47.40 | 47.53 | 47.19 | 47.21 | 1,592,057 | -0.20(-0.42%) |
Dec 07, 2004 | 47.45 | 47.50 | 47.12 | 47.41 | 1,424,185 | -12.70(-21.13%) |
Dec 06, 2004 | 60.16 | 60.23 | 59.75 | 60.11 | 1,130,869 | +12.10(+25.20%) |
Dec 03, 2004 | 48.16 | 48.42 | 47.96 | 48.01 | 1,384,030 | -0.21(-0.44%) |
Dec 02, 2004 | 47.33 | 48.22 | 47.28 | 48.22 | 1,191,853 | +0.99(+2.10%) |
Dec 01, 2004 | 47.30 | 47.44 | 47.08 | 47.23 | 1,479,438 | -0.31(-0.65%) |
Nov 30, 2004 | 47.36 | 47.73 | 47.06 | 47.54 | 1,421,619 | -12.74(-21.13%) |
Nov 29, 2004 | 60.05 | 60.52 | 59.67 | 60.28 | 1,121,463 | -0.11(-0.18%) |
Nov 26, 2004 | 60.65 | 60.95 | 60.39 | 60.39 | 327,306 | +12.89(+27.15%) |
Nov 25, 2004 | 47.16 | 47.69 | 47.16 | 47.49 | 1,374,567 | +0.34(+0.73%) |
Nov 24, 2004 | 46.70 | 47.16 | 46.51 | 47.15 | 1,421,541 | +0.47(+1.01%) |
Nov 23, 2004 | 46.31 | 46.86 | 46.21 | 46.68 | 1,160,674 | -12.92(-21.68%) |
Nov 22, 2004 | 59.13 | 59.83 | 59.00 | 59.60 | 909,053 | +12.62(+26.86%) |
Nov 19, 2004 | 47.49 | 47.56 | 46.84 | 46.98 | 1,557,448 | -0.45(-0.94%) |
Nov 18, 2004 | 47.76 | 48.02 | 47.37 | 47.43 | 1,568,393 | -0.25(-0.52%) |
Nov 17, 2004 | 47.79 | 47.86 | 47.59 | 47.68 | 1,721,782 | -0.28(-0.58%) |
Nov 16, 2004 | 48.07 | 48.08 | 47.80 | 47.95 | 1,316,951 | -13.27(-21.68%) |
Nov 15, 2004 | 61.38 | 61.39 | 61.03 | 61.23 | 1,031,450 | +13.17(+27.40%) |
Nov 12, 2004 | 47.11 | 48.11 | 46.91 | 48.06 | 3,079,628 | +0.93(+1.97%) |
Nov 11, 2004 | 47.31 | 47.40 | 46.55 | 47.13 | 2,363,763 | -0.25(-0.53%) |
Nov 10, 2004 | 47.69 | 47.79 | 47.13 | 47.38 | 1,217,378 | -0.27(-0.57%) |
Nov 09, 2004 | 47.66 | 47.69 | 47.36 | 47.65 | 971,105 | -13.19(-21.68%) |
Nov 08, 2004 | 60.86 | 60.89 | 60.47 | 60.84 | 760,580 | +13.08(+27.40%) |
Nov 05, 2004 | 46.80 | 47.76 | 46.64 | 47.76 | 2,654,883 | +0.99(+2.12%) |
Nov 04, 2004 | 46.69 | 46.95 | 46.58 | 46.76 | 1,924,120 | +0.52(+1.12%) |
Nov 03, 2004 | 46.11 | 46.28 | 46.04 | 46.24 | 4,138,449 | +0.20(+0.43%) |
Nov 02, 2004 | 46.32 | 46.41 | 46.01 | 46.05 | 2,401,617 | -12.75(-21.68%) |
Nov 01, 2004 | 59.14 | 59.25 | 58.74 | 58.79 | 1,881,924 | +12.50(+26.99%) |
Oct 29, 2004 | 46.12 | 46.34 | 45.91 | 46.30 | 1,872,281 | +0.24(+0.53%) |
Oct 28, 2004 | 45.72 | 46.05 | 45.62 | 46.05 | 1,600,925 | +0.35(+0.76%) |
Oct 27, 2004 | 45.31 | 45.95 | 45.07 | 45.70 | 1,491,623 | +0.39(+0.87%) |
Oct 26, 2004 | 44.67 | 45.50 | 44.51 | 45.31 | 1,899,190 | +0.88(+1.98%) |
Oct 25, 2004 | 44.47 | 44.65 | 44.09 | 44.43 | 1,109,899 | -0.04(-0.09%) |
Oct 22, 2004 | 45.02 | 45.03 | 44.42 | 44.47 | 1,809,954 | -0.55(-1.21%) |
Oct 21, 2004 | 45.09 | 45.54 | 44.65 | 45.01 | 2,142,118 | +0.11(+0.25%) |
Oct 20, 2004 | 44.80 | 44.97 | 44.35 | 44.90 | 1,900,558 | +0.11(+0.24%) |
Oct 19, 2004 | 45.75 | 45.75 | 44.80 | 44.80 | 1,633,002 | -0.84(-1.84%) |
Oct 18, 2004 | 45.17 | 45.64 | 45.06 | 45.64 | 1,175,117 | +0.47(+1.05%) |
Oct 15, 2004 | 45.13 | 45.59 | 44.93 | 45.16 | 1,964,254 | +0.14(+0.31%) |
Oct 14, 2004 | 45.75 | 45.76 | 44.94 | 45.03 | 1,802,809 | -0.68(-1.50%) |
Oct 13, 2004 | 45.49 | 45.82 | 45.38 | 45.71 | 2,383,221 | +0.36(+0.78%) |
Oct 12, 2004 | 45.36 | 45.41 | 45.06 | 45.36 | 2,049,689 | -0.03(-0.07%) |
Oct 11, 2004 | 45.32 | 45.87 | 45.19 | 45.39 | 4,024,130 | -0.51(-1.12%) |
Oct 08, 2004 | 46.01 | 46.09 | 45.83 | 45.90 | 1,089,225 | -0.11(-0.24%) |
Oct 07, 2004 | 46.01 | 46.21 | 45.96 | 46.01 | 1,196,247 | -0.20(-0.44%) |
Oct 06, 2004 | 46.11 | 46.26 | 45.98 | 46.22 | 1,567,329 | +0.07(+0.14%) |
Oct 05, 2004 | 45.97 | 46.19 | 45.91 | 46.15 | 3,631,613 | -0.19(-0.41%) |
Oct 04, 2004 | 46.86 | 46.86 | 46.14 | 46.34 | 3,320,124 | -0.52(-1.11%) |
Oct 01, 2004 | 46.23 | 46.86 | 46.08 | 46.86 | 3,330,764 | +0.55(+1.18%) |
Sep 30, 2004 | 45.95 | 46.50 | 45.78 | 46.32 | 16,343,252 | +0.45(+0.98%) |
Sep 29, 2004 | 45.95 | 45.97 | 45.51 | 45.87 | 2,823,473 | -0.09(-0.19%) |
Sep 28, 2004 | 45.65 | 46.05 | 45.39 | 45.95 | 2,826,818 | +0.40(+0.88%) |
Sep 27, 2004 | 45.14 | 45.65 | 44.97 | 45.55 | 1,978,392 | +0.41(+0.92%) |
Sep 24, 2004 | 44.53 | 45.16 | 44.53 | 45.14 | 1,421,997 | +0.64(+1.43%) |
Sep 23, 2004 | 44.91 | 44.92 | 44.47 | 44.50 | 890,686 | -0.46(-1.02%) |
Sep 22, 2004 | 45.32 | 45.32 | 44.86 | 44.96 | 1,126,318 | -0.53(-1.16%) |
Sep 21, 2004 | 45.19 | 45.53 | 45.13 | 45.49 | 1,333,674 | +0.39(+0.86%) |
Sep 20, 2004 | 44.88 | 45.13 | 44.84 | 45.10 | 1,140,759 | +0.06(+0.13%) |
Sep 17, 2004 | 45.01 | 45.41 | 44.88 | 45.04 | 1,436,592 | +0.20(+0.44%) |
Sep 16, 2004 | 44.24 | 44.86 | 44.22 | 44.84 | 1,173,293 | +0.76(+1.72%) |
Sep 15, 2004 | 44.53 | 44.53 | 44.09 | 44.09 | 1,608,982 | -0.44(-0.99%) |
Sep 14, 2004 | 44.80 | 44.83 | 44.42 | 44.53 | 1,368,182 | -0.30(-0.68%) |
Sep 13, 2004 | 44.70 | 44.90 | 44.55 | 44.83 | 1,126,013 | +0.12(+0.28%) |
Sep 10, 2004 | 44.74 | 44.85 | 44.51 | 44.70 | 1,153,073 | -0.04(-0.09%) |
Sep 09, 2004 | 45.16 | 45.24 | 44.59 | 44.74 | 928,995 | -0.35(-0.77%) |
Sep 08, 2004 | 45.45 | 45.47 | 45.09 | 45.09 | 976,882 | -0.53(-1.15%) |
Sep 07, 2004 | 44.96 | 45.62 | 44.96 | 45.62 | 1,154,897 | -11.65(-20.35%) |
Sep 03, 2004 | 57.35 | 57.46 | 57.08 | 57.27 | 605,559 | +12.44(+27.75%) |
Sep 02, 2004 | 44.67 | 44.91 | 44.29 | 44.83 | 559,738 | +0.28(+0.63%) |
Sep 01, 2004 | 44.82 | 45.05 | 44.44 | 44.55 | 682,418 | -0.25(-0.56%) |
Aug 31, 2004 | 44.60 | 44.80 | 44.44 | 44.80 | 720,120 | +0.28(+0.64%) |
Aug 30, 2004 | 44.44 | 44.80 | 44.44 | 44.51 | 842,040 | +0.08(+0.18%) |
Aug 27, 2004 | 44.70 | 44.70 | 44.27 | 44.43 | 911,368 | -0.26(-0.58%) |
Aug 26, 2004 | 44.52 | 44.76 | 44.40 | 44.70 | 1,278,765 | +0.20(+0.44%) |
Aug 25, 2004 | 43.91 | 44.55 | 43.91 | 44.50 | 1,040,471 | +0.62(+1.41%) |
Aug 24, 2004 | 43.88 | 44.06 | 43.72 | 43.88 | 842,147 | +0.10(+0.22%) |
Aug 23, 2004 | 44.00 | 44.15 | 43.64 | 43.78 | 1,200,661 | -0.23(-0.52%) |
Aug 20, 2004 | 43.98 | 44.27 | 43.84 | 44.01 | 1,025,921 | +0.03(+0.06%) |
Aug 19, 2004 | 43.98 | 44.07 | 43.68 | 43.98 | 890,847 | -0.09(-0.21%) |
Aug 18, 2004 | 43.78 | 44.08 | 43.76 | 44.08 | 1,608,181 | +0.29(+0.67%) |
Aug 17, 2004 | 43.50 | 43.99 | 43.50 | 43.78 | 1,183,814 | +0.29(+0.68%) |
Aug 16, 2004 | 42.87 | 43.49 | 42.82 | 43.49 | 1,078,909 | +0.62(+1.45%) |
Aug 13, 2004 | 42.80 | 42.96 | 42.68 | 42.87 | 820,860 | +0.03(+0.06%) |
Aug 12, 2004 | 42.90 | 43.10 | 42.68 | 42.84 | 797,122 | -0.07(-0.17%) |
Aug 11, 2004 | 42.51 | 42.97 | 42.46 | 42.91 | 805,085 | +0.25(+0.60%) |
Aug 10, 2004 | 42.48 | 42.70 | 42.30 | 42.66 | 1,095,909 | +0.32(+0.76%) |
Aug 09, 2004 | 42.57 | 42.70 | 42.29 | 42.34 | 809,374 | -0.24(-0.55%) |
Aug 06, 2004 | 42.70 | 42.97 | 42.50 | 42.57 | 1,286,269 | -0.14(-0.32%) |
Aug 05, 2004 | 43.03 | 43.13 | 42.50 | 42.71 | 908,459 | -0.39(-0.89%) |
Aug 04, 2004 | 42.86 | 43.21 | 42.73 | 43.10 | 755,772 | +0.23(+0.53%) |
Aug 03, 2004 | 43.23 | 43.25 | 42.78 | 42.87 | 1,032,047 | -0.33(-0.76%) |
Aug 02, 2004 | 43.06 | 43.25 | 42.87 | 43.19 | 1,264,216 | +0.13(+0.30%) |
Jul 30, 2004 | 43.29 | 43.29 | 42.75 | 43.06 | 1,132,664 | -0.26(-0.60%) |
Jul 29, 2004 | 43.10 | 43.38 | 43.00 | 43.32 | 1,245,992 | +0.33(+0.76%) |
Jul 28, 2004 | 43.03 | 43.10 | 42.25 | 43.00 | 998,202 | -0.18(-0.42%) |
Jul 27, 2004 | 43.06 | 43.36 | 42.95 | 43.18 | 1,448,756 | +0.28(+0.65%) |
Jul 26, 2004 | 42.67 | 43.04 | 42.64 | 42.90 | 1,637,891 | +0.22(+0.52%) |
Jul 23, 2004 | 42.61 | 42.85 | 42.52 | 42.68 | 1,617,063 | +0.02(+0.05%) |
Jul 22, 2004 | 42.67 | 42.84 | 42.43 | 42.66 | 1,698,384 | -0.11(-0.26%) |
Jul 21, 2004 | 43.12 | 43.31 | 42.77 | 42.77 | 1,474,331 | -0.35(-0.80%) |
Jul 20, 2004 | 42.44 | 43.16 | 42.18 | 43.12 | 1,849,232 | +0.70(+1.65%) |
Jul 19, 2004 | 42.25 | 42.48 | 42.05 | 42.42 | 1,527,167 | +0.23(+0.56%) |
Jul 16, 2004 | 42.61 | 42.66 | 42.18 | 42.18 | 1,390,868 | -0.16(-0.37%) |
Jul 15, 2004 | 42.97 | 42.99 | 42.31 | 42.34 | 1,479,538 | -0.59(-1.38%) |
Jul 14, 2004 | 43.00 | 43.35 | 42.69 | 42.93 | 1,469,278 | -0.24(-0.54%) |
Jul 13, 2004 | 43.19 | 43.50 | 42.97 | 43.17 | 1,453,198 | +0.07(+0.17%) |
Jul 12, 2004 | 42.44 | 43.10 | 42.38 | 43.10 | 4,163,875 | +1.06(+2.52%) |
Jul 09, 2004 | 42.38 | 42.49 | 41.84 | 42.04 | 1,304,952 | -0.34(-0.80%) |
Jul 08, 2004 | 42.31 | 42.55 | 42.21 | 42.38 | 1,650,909 | +0.07(+0.15%) |
Jul 07, 2004 | 41.66 | 42.56 | 41.63 | 42.31 | 1,156,401 | +0.61(+1.46%) |
Jul 06, 2004 | 41.92 | 41.95 | 41.46 | 41.71 | 707,225 | -0.33(-0.79%) |
Jul 01, 2004 | 42.46 | 42.57 | 41.69 | 42.04 | 1,068,036 | -0.40(-0.94%) |
Jun 30, 2004 | 42.18 | 42.46 | 41.96 | 42.44 | 1,176,004 | +0.23(+0.54%) |
Jun 29, 2004 | 41.99 | 42.31 | 41.79 | 42.21 | 1,017,193 | +0.19(+0.45%) |
Jun 28, 2004 | 42.31 | 42.44 | 41.89 | 42.02 | 1,305,106 | -0.11(-0.26%) |
Jun 25, 2004 | 42.27 | 42.38 | 41.92 | 42.13 | 986,256 | -0.17(-0.40%) |
Jun 24, 2004 | 42.44 | 42.59 | 42.20 | 42.30 | 924,845 | -0.16(-0.38%) |
Jun 23, 2004 | 42.38 | 42.52 | 41.93 | 42.46 | 910,449 | +0.02(+0.05%) |
Jun 22, 2004 | 42.12 | 42.52 | 41.59 | 42.44 | 1,377,697 | +0.23(+0.54%) |
Jun 21, 2004 | 42.03 | 42.48 | 41.84 | 42.21 | 1,362,689 | +0.23(+0.56%) |
Jun 18, 2004 | 41.86 | 42.29 | 41.67 | 41.98 | 1,046,443 | +0.12(+0.28%) |
Jun 17, 2004 | 41.82 | 41.87 | 41.53 | 41.86 | 763,736 | +0.04(+0.09%) |
Jun 16, 2004 | 42.41 | 42.41 | 41.76 | 41.82 | 1,331,294 | -0.45(-1.07%) |
Jun 15, 2004 | 42.18 | 42.36 | 42.06 | 42.27 | 1,421,190 | +0.35(+0.83%) |
Jun 14, 2004 | 42.70 | 42.70 | 41.91 | 41.93 | 1,047,362 | -0.45(-1.06%) |
Jun 09, 2004 | 42.91 | 42.95 | 42.25 | 42.38 | 843,065 | -0.52(-1.22%) |
Jun 08, 2004 | 42.89 | 42.97 | 42.65 | 42.90 | 1,306,177 | +0.01(+0.03%) |
Jun 07, 2004 | 42.76 | 42.89 | 42.47 | 42.89 | 1,711,095 | +0.22(+0.52%) |
Jun 04, 2004 | 42.52 | 42.77 | 42.44 | 42.67 | 1,490,259 | +0.23(+0.54%) |
Jun 03, 2004 | 42.28 | 42.53 | 42.08 | 42.44 | 1,852,755 | +0.16(+0.37%) |
Jun 02, 2004 | 42.54 | 42.61 | 41.98 | 42.28 | 1,743,409 | -0.14(-0.34%) |
Jun 01, 2004 | 42.50 | 42.50 | 42.26 | 42.42 | 1,414,146 | -0.02(-0.05%) |
May 27, 2004 | 42.38 | 42.50 | 42.03 | 42.44 | 1,979,713 | +0.29(+0.70%) |
May 26, 2004 | 41.81 | 42.71 | 41.73 | 42.15 | 3,837,980 | +0.32(+0.76%) |
May 25, 2004 | 40.95 | 41.93 | 40.85 | 41.83 | 2,568,541 | +0.79(+1.93%) |
May 24, 2004 | 40.92 | 41.14 | 40.76 | 41.04 | 1,707,473 | +0.49(+1.21%) |
May 21, 2004 | 40.06 | 40.55 | 39.91 | 40.55 | 1,899,473 | +0.49(+1.23%) |
May 20, 2004 | 40.17 | 40.35 | 40.05 | 40.05 | 1,451,576 | -0.12(-0.29%) |
May 19, 2004 | 40.24 | 40.46 | 40.09 | 40.17 | 2,381,171 | +0.11(+0.27%) |
May 18, 2004 | 40.38 | 40.65 | 40.06 | 40.06 | 2,639,229 | -0.23(-0.58%) |
May 17, 2004 | 40.46 | 40.77 | 40.10 | 40.29 | 1,911,203 | -0.46(-1.13%) |
May 14, 2004 | 40.88 | 40.99 | 40.49 | 40.75 | 1,899,936 | -0.10(-0.25%) |
May 13, 2004 | 40.95 | 41.50 | 40.54 | 40.86 | 3,461,403 | -0.09(-0.22%) |
May 12, 2004 | 40.69 | 40.98 | 40.33 | 40.95 | 4,383,745 | +0.05(+0.13%) |
May 11, 2004 | 40.40 | 40.95 | 40.27 | 40.90 | 7,440,775 | +0.86(+2.14%) |
May 10, 2004 | 41.46 | 41.47 | 39.70 | 40.04 | 14,716,253 | -3.29(-7.60%) |
May 07, 2004 | 44.51 | 44.51 | 43.24 | 43.33 | 3,326,046 | -1.48(-3.30%) |
May 06, 2004 | 45.09 | 45.12 | 44.53 | 44.81 | 1,038,097 | -0.35(-0.77%) |
May 05, 2004 | 45.35 | 45.52 | 45.01 | 45.16 | 1,466,084 | +0.36(+0.80%) |
May 04, 2004 | 44.45 | 45.09 | 44.36 | 44.80 | 1,319,769 | +0.31(+0.70%) |
May 03, 2004 | 44.11 | 44.49 | 43.99 | 44.49 | 1,123,755 | +0.40(+0.91%) |
Apr 30, 2004 | 44.13 | 44.23 | 43.94 | 44.09 | 1,230,713 | +0.03(+0.07%) |
Apr 29, 2004 | 44.22 | 44.86 | 43.92 | 44.06 | 1,440,772 | -0.16(-0.37%) |
Apr 28, 2004 | 44.78 | 44.78 | 44.15 | 44.22 | 952,900 | -0.57(-1.27%) |
Apr 27, 2004 | 45.17 | 45.68 | 44.67 | 44.79 | 1,650,366 | -0.38(-0.85%) |
Apr 26, 2004 | 45.16 | 45.49 | 45.05 | 45.17 | 813,838 | -0.03(-0.06%) |
Apr 23, 2004 | 45.03 | 45.29 | 44.82 | 45.20 | 1,123,601 | +0.17(+0.37%) |
Apr 22, 2004 | 44.34 | 45.22 | 44.30 | 45.03 | 1,474,727 | +0.67(+1.52%) |
Apr 21, 2004 | 44.07 | 44.57 | 43.99 | 44.36 | 1,131,318 | +0.26(+0.59%) |
Apr 20, 2004 | 44.58 | 44.97 | 44.10 | 44.10 | 1,346,315 | -0.36(-0.82%) |
Apr 19, 2004 | 44.89 | 44.89 | 44.38 | 44.46 | 1,499,422 | -0.45(-1.00%) |
Apr 16, 2004 | 45.04 | 45.26 | 44.74 | 44.91 | 1,794,830 | +0.32(+0.71%) |
Apr 15, 2004 | 44.71 | 44.93 | 44.12 | 44.59 | 3,020,914 | -0.08(-0.19%) |
Apr 14, 2004 | 44.99 | 45.01 | 44.32 | 44.67 | 2,987,731 | -0.32(-0.72%) |
Apr 13, 2004 | 45.42 | 45.42 | 44.82 | 45.00 | 2,500,014 | -0.31(-0.69%) |
Apr 12, 2004 | 45.19 | 45.39 | 45.14 | 45.31 | 1,242,907 | -0.14(-0.31%) |
Apr 08, 2004 | 45.51 | 46.07 | 45.21 | 45.45 | 2,531,036 | +0.19(+0.43%) |
Apr 07, 2004 | 45.01 | 45.27 | 44.84 | 45.26 | 1,139,807 | +0.23(+0.50%) |
Apr 06, 2004 | 44.97 | 45.15 | 44.95 | 45.03 | 1,076,527 | -0.04(-0.09%) |
Apr 05, 2004 | 45.09 | 45.10 | 44.71 | 45.07 | 2,225,132 | -0.30(-0.66%) |
Apr 02, 2004 | 45.19 | 45.48 | 45.19 | 45.37 | 924,501 | +0.20(+0.44%) |
Apr 01, 2004 | 45.32 | 45.39 | 45.00 | 45.17 | 976,360 | -0.06(-0.13%) |
Mar 31, 2004 | 45.27 | 45.35 | 45.13 | 45.22 | 932,836 | -0.05(-0.11%) |
Mar 30, 2004 | 44.80 | 45.34 | 44.79 | 45.28 | 910,302 | -13.41(-22.86%) |
Mar 29, 2004 | 58.08 | 58.78 | 58.06 | 58.69 | 702,715 | +13.74(+30.56%) |
Mar 26, 2004 | 44.58 | 45.07 | 44.53 | 44.95 | 1,151,691 | +0.52(+1.17%) |
Mar 25, 2004 | 44.46 | 44.58 | 44.29 | 44.43 | 1,507,601 | -0.03(-0.06%) |
Mar 24, 2004 | 44.69 | 44.87 | 44.46 | 44.46 | 1,273,466 | +0.03(+0.07%) |
Mar 23, 2004 | 44.70 | 44.70 | 44.08 | 44.43 | 1,591,408 | -13.16(-22.86%) |
Mar 22, 2004 | 57.94 | 57.94 | 57.15 | 57.59 | 1,227,668 | +11.98(+26.28%) |
Mar 19, 2004 | 45.78 | 45.89 | 45.43 | 45.61 | 1,354,803 | -0.17(-0.37%) |
Mar 18, 2004 | 45.83 | 45.97 | 45.67 | 45.78 | 1,225,620 | +0.08(+0.17%) |
Mar 17, 2004 | 45.45 | 45.81 | 45.32 | 45.70 | 1,264,515 | +0.63(+1.41%) |
Mar 16, 2004 | 45.55 | 45.57 | 44.97 | 45.06 | 1,271,151 | -13.35(-22.86%) |
Mar 15, 2004 | 59.04 | 59.07 | 58.29 | 58.41 | 980,610 | +13.54(+30.17%) |
Mar 12, 2004 | 45.42 | 46.07 | 44.80 | 44.87 | 2,355,088 | -0.74(-1.62%) |
Mar 11, 2004 | 46.75 | 46.75 | 45.60 | 45.61 | 2,407,409 | -1.09(-2.33%) |
Mar 10, 2004 | 47.07 | 47.17 | 46.55 | 46.70 | 1,256,488 | -0.33(-0.70%) |
Mar 09, 2004 | 47.48 | 47.48 | 47.03 | 47.03 | 963,241 | -13.93(-22.86%) |
Mar 08, 2004 | 61.55 | 61.55 | 60.97 | 60.97 | 743,078 | +13.48(+28.39%) |
Mar 05, 2004 | 47.62 | 47.95 | 47.45 | 47.49 | 1,289,363 | -0.25(-0.53%) |
Mar 04, 2004 | 46.80 | 47.84 | 46.79 | 47.74 | 1,177,929 | +0.94(+2.01%) |
Mar 03, 2004 | 47.30 | 47.33 | 46.66 | 46.80 | 1,365,453 | -0.50(-1.05%) |
Mar 02, 2004 | 47.13 | 47.75 | 47.05 | 47.30 | 1,120,051 | -14.01(-22.86%) |