Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 50.99 | 51.64 | 50.88 | 51.63 | 129,317 | +0.65(+1.28%) |
Mar 30, 2005 | 50.98 | 51.26 | 50.74 | 50.97 | 143,395 | +0.00(+0.00%) |
Mar 29, 2005 | 52.31 | 52.31 | 50.81 | 50.97 | 115,964 | -1.44(-2.75%) |
Mar 28, 2005 | 51.78 | 52.54 | 51.78 | 52.41 | 140,492 | +0.77(+1.49%) |
Mar 24, 2005 | 51.86 | 52.19 | 51.61 | 51.64 | 61,828 | -0.36(-0.69%) |
Mar 23, 2005 | 53.20 | 53.20 | 51.77 | 52.00 | 134,106 | -1.32(-2.48%) |
Mar 22, 2005 | 54.05 | 54.20 | 53.30 | 53.32 | 69,956 | -0.59(-1.09%) |
Mar 21, 2005 | 54.78 | 54.78 | 53.43 | 53.91 | 54,716 | -0.96(-1.76%) |
Mar 18, 2005 | 54.89 | 54.98 | 54.31 | 54.87 | 23,367 | +0.09(+0.16%) |
Mar 17, 2005 | 54.98 | 55.09 | 54.60 | 54.78 | 24,818 | -0.21(-0.39%) |
Mar 16, 2005 | 55.44 | 55.44 | 54.33 | 55.00 | 68,649 | -0.55(-0.99%) |
Mar 15, 2005 | 55.78 | 55.78 | 55.19 | 55.55 | 39,767 | -0.06(-0.11%) |
Mar 14, 2005 | 55.20 | 56.17 | 55.20 | 55.61 | 77,212 | +0.52(+0.94%) |
Mar 11, 2005 | 54.98 | 55.51 | 54.98 | 55.09 | 69,230 | +0.23(+0.41%) |
Mar 10, 2005 | 55.50 | 55.71 | 54.82 | 54.87 | 96,080 | -0.63(-1.14%) |
Mar 09, 2005 | 55.67 | 55.93 | 55.31 | 55.50 | 67,488 | -0.21(-0.37%) |
Mar 08, 2005 | 55.33 | 55.80 | 55.28 | 55.71 | 45,863 | +0.37(+0.67%) |
Mar 07, 2005 | 55.40 | 55.75 | 55.24 | 55.33 | 20,028 | -0.17(-0.30%) |
Mar 04, 2005 | 54.77 | 55.62 | 54.67 | 55.50 | 58,780 | +0.68(+1.24%) |
Mar 03, 2005 | 54.94 | 55.18 | 54.57 | 54.82 | 89,549 | -0.28(-0.51%) |
Mar 02, 2005 | 55.02 | 56.08 | 54.80 | 55.10 | 210,593 | -0.03(-0.05%) |
Mar 01, 2005 | 53.47 | 55.42 | 53.47 | 55.13 | 219,447 | +1.65(+3.09%) |
Feb 28, 2005 | 53.65 | 53.65 | 53.06 | 53.47 | 159,941 | -0.39(-0.72%) |
Feb 25, 2005 | 53.96 | 54.09 | 53.65 | 53.86 | 123,221 | +0.04(+0.08%) |
Feb 24, 2005 | 54.02 | 54.02 | 53.60 | 53.82 | 61,392 | -0.10(-0.19%) |
Feb 23, 2005 | 54.66 | 54.69 | 53.88 | 53.92 | 100,725 | -0.74(-1.35%) |
Feb 22, 2005 | 55.38 | 55.38 | 54.22 | 54.66 | 116,254 | -0.83(-1.49%) |
Feb 18, 2005 | 55.60 | 55.72 | 54.87 | 55.49 | 250,651 | +0.19(+0.35%) |
Feb 17, 2005 | 53.23 | 55.80 | 53.23 | 55.29 | 863,710 | +1.84(+3.44%) |
Feb 16, 2005 | 54.43 | 54.43 | 53.16 | 53.45 | 723,798 | -1.32(-2.42%) |
Feb 15, 2005 | 54.91 | 55.30 | 54.71 | 54.78 | 121,334 | -0.27(-0.49%) |
Feb 14, 2005 | 55.84 | 56.02 | 54.95 | 55.04 | 114,222 | -0.76(-1.37%) |
Feb 11, 2005 | 55.60 | 56.81 | 55.44 | 55.81 | 103,627 | +0.10(+0.19%) |
Feb 10, 2005 | 55.02 | 55.75 | 54.84 | 55.71 | 28,592 | +0.59(+1.06%) |
Feb 09, 2005 | 55.27 | 55.63 | 55.08 | 55.12 | 45,863 | -0.28(-0.51%) |
Feb 08, 2005 | 55.40 | 55.81 | 55.12 | 55.40 | 50,362 | -0.12(-0.22%) |
Feb 07, 2005 | 55.71 | 56.12 | 55.53 | 55.53 | 53,120 | +0.13(+0.24%) |
Feb 04, 2005 | 55.15 | 55.67 | 55.15 | 55.40 | 116,545 | +0.24(+0.44%) |
Feb 03, 2005 | 54.36 | 55.46 | 54.36 | 55.15 | 119,592 | +0.68(+1.24%) |
Feb 02, 2005 | 55.04 | 55.04 | 54.16 | 54.48 | 71,262 | -0.50(-0.91%) |
Feb 01, 2005 | 55.22 | 55.22 | 54.61 | 54.98 | 157,183 | -0.34(-0.62%) |
Jan 31, 2005 | 54.60 | 55.39 | 54.60 | 55.33 | 91,871 | +0.86(+1.58%) |
Jan 28, 2005 | 54.64 | 54.82 | 54.11 | 54.47 | 122,350 | -0.17(-0.32%) |
Jan 27, 2005 | 54.70 | 54.95 | 54.54 | 54.64 | 98,112 | +0.04(+0.08%) |
Jan 26, 2005 | 53.88 | 54.95 | 53.88 | 54.60 | 89,985 | +0.16(+0.29%) |
Jan 25, 2005 | 54.49 | 54.91 | 54.43 | 54.44 | 52,975 | -0.15(-0.28%) |
Jan 24, 2005 | 54.69 | 54.89 | 54.18 | 54.59 | 62,699 | -0.06(-0.10%) |
Jan 21, 2005 | 54.67 | 54.84 | 54.05 | 54.64 | 115,383 | -0.02(-0.04%) |
Jan 20, 2005 | 54.90 | 55.20 | 53.54 | 54.67 | 235,412 | -0.10(-0.18%) |
Jan 19, 2005 | 56.42 | 56.64 | 54.73 | 54.76 | 105,079 | -0.69(-1.24%) |
Jan 18, 2005 | 55.58 | 56.05 | 55.19 | 55.45 | 116,545 | -0.30(-0.53%) |
Jan 14, 2005 | 55.46 | 56.02 | 55.46 | 55.75 | 77,503 | +0.45(+0.82%) |
Jan 13, 2005 | 55.50 | 56.48 | 55.29 | 55.29 | 228,445 | -0.31(-0.56%) |
Jan 12, 2005 | 55.21 | 55.71 | 55.21 | 55.60 | 67,633 | +0.52(+0.94%) |
Jan 11, 2005 | 55.33 | 55.50 | 54.60 | 55.09 | 109,143 | -0.17(-0.30%) |
Jan 10, 2005 | 54.43 | 55.56 | 54.26 | 55.25 | 116,690 | +1.27(+2.36%) |
Jan 07, 2005 | 55.12 | 55.81 | 53.71 | 53.98 | 213,786 | -1.14(-2.08%) |
Jan 06, 2005 | 52.54 | 55.52 | 52.51 | 55.12 | 436,282 | +3.55(+6.88%) |
Jan 05, 2005 | 52.16 | 52.16 | 51.50 | 51.57 | 35,703 | -0.48(-0.93%) |
Jan 04, 2005 | 52.21 | 52.54 | 51.64 | 52.05 | 35,558 | -0.16(-0.30%) |
Jan 03, 2005 | 53.06 | 53.29 | 52.21 | 52.21 | 37,590 | -1.02(-1.92%) |
Dec 31, 2004 | 53.07 | 53.73 | 53.07 | 53.23 | 29,607 | +0.06(+0.12%) |
Dec 30, 2004 | 52.87 | 53.32 | 52.81 | 53.17 | 20,609 | +0.30(+0.56%) |
Dec 29, 2004 | 52.82 | 53.09 | 52.78 | 52.87 | 12,772 | -0.05(-0.09%) |
Dec 28, 2004 | 52.40 | 53.12 | 52.30 | 52.92 | 24,963 | +0.63(+1.20%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.01 | 52.30 | 61,683 | -1.11(-2.08%) |
Dec 23, 2004 | 52.76 | 53.40 | 52.76 | 53.40 | 42,380 | +0.54(+1.03%) |
Dec 22, 2004 | 52.74 | 53.12 | 52.61 | 52.86 | 36,574 | +0.19(+0.37%) |
Dec 21, 2004 | 52.19 | 52.71 | 51.99 | 52.67 | 45,282 | +0.58(+1.11%) |
Dec 20, 2004 | 52.96 | 53.05 | 52.08 | 52.09 | 60,086 | -0.96(-1.82%) |
Dec 17, 2004 | 53.74 | 53.91 | 53.01 | 53.05 | 61,392 | -0.28(-0.52%) |
Dec 16, 2004 | 53.47 | 53.47 | 52.95 | 53.33 | 43,105 | +0.03(+0.05%) |
Dec 15, 2004 | 52.98 | 53.40 | 52.71 | 53.30 | 41,364 | +0.18(+0.34%) |
Dec 14, 2004 | 53.00 | 53.40 | 52.61 | 53.12 | 61,102 | +0.12(+0.23%) |
Dec 13, 2004 | 52.92 | 53.48 | 52.92 | 53.00 | 43,105 | -0.02(-0.04%) |
Dec 10, 2004 | 51.88 | 53.57 | 51.88 | 53.02 | 93,178 | +1.02(+1.96%) |
Dec 09, 2004 | 51.64 | 52.67 | 51.60 | 52.00 | 53,845 | +0.29(+0.56%) |
Dec 08, 2004 | 50.75 | 52.07 | 50.75 | 51.71 | 48,475 | +0.40(+0.78%) |
Dec 07, 2004 | 52.36 | 52.45 | 51.20 | 51.31 | 33,671 | -1.00(-1.91%) |
Dec 06, 2004 | 52.47 | 53.07 | 52.01 | 52.31 | 43,395 | -0.30(-0.56%) |
Dec 03, 2004 | 52.82 | 53.17 | 52.36 | 52.61 | 59,506 | -0.21(-0.40%) |
Dec 02, 2004 | 52.40 | 53.18 | 52.16 | 52.82 | 118,286 | +0.32(+0.60%) |
Dec 01, 2004 | 51.30 | 52.53 | 51.30 | 52.50 | 46,008 | +1.13(+2.20%) |
Nov 30, 2004 | 52.43 | 52.43 | 51.27 | 51.37 | 95,935 | -1.17(-2.23%) |
Nov 29, 2004 | 52.41 | 52.91 | 52.38 | 52.54 | 41,073 | -0.03(-0.07%) |
Nov 26, 2004 | 52.50 | 52.58 | 52.41 | 52.58 | 15,094 | -0.05(-0.09%) |
Nov 24, 2004 | 51.33 | 52.85 | 51.32 | 52.63 | 67,343 | +1.19(+2.30%) |
Nov 23, 2004 | 51.17 | 51.94 | 50.99 | 51.44 | 54,716 | +0.33(+0.65%) |
Nov 22, 2004 | 50.81 | 51.11 | 50.44 | 51.11 | 78,954 | +0.19(+0.38%) |
Nov 19, 2004 | 51.88 | 51.88 | 50.79 | 50.92 | 47,750 | -1.07(-2.05%) |
Nov 18, 2004 | 52.16 | 52.36 | 51.88 | 51.99 | 41,073 | -0.06(-0.11%) |
Nov 17, 2004 | 51.71 | 52.98 | 51.71 | 52.04 | 62,699 | +0.23(+0.44%) |
Nov 16, 2004 | 51.63 | 52.39 | 51.61 | 51.81 | 129,607 | +0.31(+0.60%) |
Nov 15, 2004 | 52.52 | 52.63 | 51.50 | 51.50 | 125,543 | -1.14(-2.16%) |
Nov 12, 2004 | 51.19 | 52.98 | 51.19 | 52.64 | 188,533 | +1.45(+2.83%) |
Nov 11, 2004 | 51.10 | 51.54 | 50.99 | 51.19 | 104,498 | +0.20(+0.39%) |
Nov 10, 2004 | 51.30 | 51.54 | 50.94 | 50.99 | 94,193 | -0.23(-0.46%) |
Nov 09, 2004 | 51.78 | 51.78 | 50.64 | 51.23 | 160,811 | -0.65(-1.26%) |
Nov 08, 2004 | 51.32 | 51.88 | 51.26 | 51.88 | 129,172 | +0.58(+1.13%) |
Nov 05, 2004 | 52.23 | 52.23 | 51.09 | 51.30 | 125,108 | -0.91(-1.74%) |
Nov 04, 2004 | 51.85 | 52.27 | 51.68 | 52.21 | 148,765 | +0.37(+0.70%) |
Nov 03, 2004 | 51.68 | 52.23 | 51.54 | 51.85 | 153,264 | +0.33(+0.64%) |
Nov 02, 2004 | 51.42 | 51.68 | 51.39 | 51.52 | 142,089 | -0.01(-0.01%) |
Nov 01, 2004 | 50.54 | 52.18 | 50.44 | 51.52 | 169,955 | +0.88(+1.74%) |
Oct 29, 2004 | 50.33 | 51.01 | 50.30 | 50.64 | 100,289 | +0.30(+0.59%) |
Oct 28, 2004 | 50.25 | 50.38 | 49.51 | 50.35 | 119,447 | -0.08(-0.15%) |
Oct 27, 2004 | 50.12 | 51.26 | 50.04 | 50.42 | 89,114 | +0.20(+0.40%) |
Oct 26, 2004 | 48.46 | 50.72 | 48.46 | 50.22 | 175,035 | +1.67(+3.45%) |
Oct 25, 2004 | 48.36 | 48.82 | 48.21 | 48.55 | 197,096 | -0.33(-0.68%) |
Oct 22, 2004 | 49.06 | 49.33 | 48.54 | 48.88 | 162,263 | -0.21(-0.44%) |
Oct 21, 2004 | 48.21 | 49.13 | 48.21 | 49.09 | 169,665 | +0.80(+1.65%) |
Oct 20, 2004 | 48.18 | 48.49 | 47.42 | 48.29 | 142,524 | -0.01(-0.03%) |
Oct 19, 2004 | 47.60 | 48.71 | 47.47 | 48.31 | 282,001 | +0.54(+1.13%) |
Oct 18, 2004 | 48.09 | 48.68 | 47.71 | 47.77 | 153,264 | -0.32(-0.66%) |
Oct 15, 2004 | 48.51 | 48.57 | 47.85 | 48.09 | 169,810 | -0.51(-1.05%) |
Oct 14, 2004 | 49.02 | 49.06 | 48.24 | 48.60 | 136,864 | -0.43(-0.87%) |
Oct 13, 2004 | 49.64 | 49.80 | 48.89 | 49.02 | 110,884 | -0.45(-0.92%) |
Oct 12, 2004 | 49.62 | 49.62 | 48.80 | 49.48 | 143,250 | -0.24(-0.48%) |
Oct 11, 2004 | 49.48 | 49.86 | 49.29 | 49.72 | 133,526 | +0.25(+0.50%) |
Oct 08, 2004 | 51.19 | 51.19 | 49.34 | 49.47 | 221,479 | -1.81(-3.53%) |
Oct 07, 2004 | 51.47 | 51.68 | 50.35 | 51.28 | 205,514 | -0.29(-0.56%) |
Oct 06, 2004 | 51.86 | 52.29 | 51.26 | 51.57 | 118,286 | -0.33(-0.64%) |
Oct 05, 2004 | 51.33 | 52.17 | 51.32 | 51.90 | 242,088 | +0.57(+1.11%) |
Oct 04, 2004 | 51.29 | 51.88 | 51.29 | 51.33 | 135,558 | +0.11(+0.22%) |
Oct 01, 2004 | 50.63 | 51.50 | 50.44 | 51.22 | 83,018 | +0.59(+1.16%) |
Sep 30, 2004 | 49.69 | 50.96 | 49.52 | 50.63 | 179,534 | +1.01(+2.04%) |
Sep 29, 2004 | 49.85 | 49.85 | 49.37 | 49.62 | 252,828 | -0.23(-0.46%) |
Sep 28, 2004 | 50.22 | 50.22 | 49.54 | 49.85 | 204,062 | -0.37(-0.74%) |
Sep 27, 2004 | 50.51 | 50.57 | 49.84 | 50.22 | 91,146 | -0.39(-0.78%) |
Sep 24, 2004 | 50.42 | 50.99 | 50.42 | 50.61 | 58,199 | +0.20(+0.40%) |
Sep 23, 2004 | 50.58 | 50.83 | 50.30 | 50.41 | 63,570 | -0.27(-0.53%) |
Sep 22, 2004 | 51.25 | 51.28 | 50.64 | 50.68 | 50,507 | -0.56(-1.10%) |
Sep 21, 2004 | 51.49 | 51.65 | 51.19 | 51.25 | 86,791 | -0.24(-0.47%) |
Sep 20, 2004 | 51.19 | 51.68 | 51.19 | 51.49 | 94,774 | +0.12(+0.24%) |
Sep 17, 2004 | 51.31 | 52.36 | 51.31 | 51.37 | 85,630 | -0.12(-0.23%) |
Sep 16, 2004 | 51.18 | 52.02 | 51.18 | 51.48 | 125,108 | +0.20(+0.39%) |
Sep 15, 2004 | 51.15 | 51.53 | 50.89 | 51.28 | 93,468 | +0.06(+0.11%) |
Sep 14, 2004 | 51.13 | 51.79 | 51.06 | 51.23 | 92,597 | +0.10(+0.19%) |
Sep 13, 2004 | 50.85 | 52.16 | 50.85 | 51.13 | 185,630 | +0.42(+0.83%) |
Sep 10, 2004 | 49.61 | 51.21 | 49.61 | 50.71 | 341,362 | +0.71(+1.42%) |
Sep 09, 2004 | 50.85 | 50.85 | 49.56 | 50.00 | 356,456 | -1.67(-3.23%) |
Sep 08, 2004 | 51.57 | 52.02 | 51.43 | 51.67 | 118,431 | +0.12(+0.23%) |
Sep 07, 2004 | 51.68 | 51.98 | 51.50 | 51.55 | 104,934 | -0.05(-0.09%) |
Sep 03, 2004 | 50.85 | 51.63 | 50.79 | 51.60 | 108,417 | +0.62(+1.22%) |
Sep 02, 2004 | 50.69 | 51.10 | 50.69 | 50.98 | 52,249 | +0.19(+0.37%) |
Sep 01, 2004 | 50.53 | 51.16 | 50.19 | 50.79 | 127,285 | +0.43(+0.86%) |
Aug 31, 2004 | 50.71 | 51.12 | 50.12 | 50.36 | 233,090 | -0.44(-0.87%) |
Aug 30, 2004 | 48.28 | 51.19 | 48.28 | 50.80 | 374,744 | +1.66(+3.38%) |
Aug 27, 2004 | 46.65 | 49.33 | 46.65 | 49.14 | 224,672 | +2.83(+6.12%) |
Aug 26, 2004 | 45.41 | 46.56 | 45.41 | 46.31 | 84,179 | +1.07(+2.36%) |
Aug 25, 2004 | 44.50 | 45.72 | 44.50 | 45.24 | 59,651 | +0.74(+1.66%) |
Aug 24, 2004 | 44.61 | 44.62 | 44.32 | 44.50 | 57,038 | -0.24(-0.54%) |
Aug 23, 2004 | 44.08 | 44.78 | 44.08 | 44.74 | 53,991 | +0.73(+1.66%) |
Aug 20, 2004 | 44.03 | 44.14 | 43.72 | 44.01 | 139,476 | +0.06(+0.13%) |
Aug 19, 2004 | 44.46 | 44.47 | 43.86 | 43.96 | 103,192 | -0.57(-1.28%) |
Aug 18, 2004 | 44.61 | 44.62 | 44.23 | 44.53 | 89,839 | -0.23(-0.52%) |
Aug 17, 2004 | 43.97 | 45.34 | 43.92 | 44.76 | 111,029 | +0.88(+1.99%) |
Aug 16, 2004 | 42.48 | 44.02 | 42.44 | 43.89 | 75,761 | +1.47(+3.48%) |
Aug 13, 2004 | 43.23 | 43.28 | 42.32 | 42.42 | 42,089 | -0.90(-2.08%) |
Aug 12, 2004 | 42.84 | 43.34 | 42.84 | 43.32 | 38,461 | +0.40(+0.93%) |
Aug 11, 2004 | 42.44 | 43.35 | 42.13 | 42.92 | 83,453 | +0.39(+0.92%) |
Aug 10, 2004 | 41.91 | 42.67 | 41.91 | 42.53 | 82,147 | +0.70(+1.66%) |
Aug 09, 2004 | 42.47 | 42.47 | 41.80 | 41.83 | 69,230 | -0.57(-1.35%) |
Aug 06, 2004 | 43.37 | 43.37 | 42.05 | 42.40 | 61,828 | -1.05(-2.41%) |
Aug 05, 2004 | 43.68 | 43.79 | 42.75 | 43.45 | 98,838 | -0.31(-0.71%) |
Aug 04, 2004 | 43.23 | 43.76 | 43.10 | 43.76 | 51,523 | +0.41(+0.95%) |
Aug 03, 2004 | 43.23 | 43.44 | 43.03 | 43.35 | 107,111 | +0.16(+0.37%) |
Aug 02, 2004 | 42.61 | 43.28 | 42.59 | 43.19 | 73,294 | +0.50(+1.18%) |
Jul 30, 2004 | 43.06 | 43.06 | 42.39 | 42.68 | 69,085 | -0.38(-0.88%) |
Jul 29, 2004 | 42.44 | 43.11 | 42.44 | 43.06 | 60,522 | +0.70(+1.66%) |
Jul 28, 2004 | 43.27 | 43.28 | 41.89 | 42.36 | 158,344 | -0.83(-1.93%) |
Jul 27, 2004 | 43.24 | 43.39 | 43.08 | 43.19 | 82,728 | +0.01(+0.03%) |
Jul 26, 2004 | 43.06 | 43.37 | 42.99 | 43.18 | 116,690 | +0.11(+0.26%) |
Jul 23, 2004 | 42.76 | 43.18 | 42.37 | 43.07 | 152,829 | +0.32(+0.74%) |
Jul 22, 2004 | 43.69 | 43.69 | 42.75 | 42.75 | 122,785 | -1.11(-2.53%) |
Jul 21, 2004 | 44.51 | 44.75 | 43.82 | 43.86 | 148,039 | -0.68(-1.53%) |
Jul 20, 2004 | 43.93 | 45.07 | 43.55 | 44.54 | 240,782 | +1.37(+3.18%) |
Jul 19, 2004 | 43.74 | 43.74 | 42.50 | 43.17 | 113,787 | -0.57(-1.31%) |
Jul 16, 2004 | 43.76 | 44.14 | 43.52 | 43.74 | 32,220 | -0.01(-0.02%) |
Jul 15, 2004 | 44.23 | 44.27 | 43.75 | 43.75 | 54,571 | -0.49(-1.11%) |
Jul 14, 2004 | 44.59 | 44.65 | 44.23 | 44.24 | 144,701 | -0.35(-0.79%) |
Jul 13, 2004 | 44.70 | 44.70 | 44.52 | 44.59 | 142,669 | -0.10(-0.23%) |
Jul 12, 2004 | 44.70 | 44.95 | 44.43 | 44.70 | 42,670 | -0.01(-0.03%) |
Jul 09, 2004 | 44.61 | 44.71 | 44.48 | 44.71 | 51,959 | +0.06(+0.14%) |
Jul 08, 2004 | 44.71 | 44.71 | 44.41 | 44.65 | 105,659 | -0.14(-0.32%) |
Jul 07, 2004 | 45.33 | 45.33 | 44.67 | 44.79 | 232,219 | -0.54(-1.20%) |
Jul 06, 2004 | 44.87 | 45.43 | 44.82 | 45.34 | 99,709 | +0.46(+1.03%) |
Jul 02, 2004 | 44.17 | 45.34 | 44.06 | 44.87 | 106,385 | +0.68(+1.53%) |
Jul 01, 2004 | 43.96 | 44.27 | 43.92 | 44.20 | 120,173 | +0.22(+0.50%) |
Jun 30, 2004 | 43.37 | 44.31 | 43.37 | 43.98 | 70,826 | +0.54(+1.24%) |
Jun 29, 2004 | 43.09 | 43.56 | 42.95 | 43.44 | 42,815 | +0.36(+0.83%) |
Jun 28, 2004 | 43.06 | 43.16 | 42.82 | 43.08 | 35,848 | +0.02(+0.05%) |
Jun 25, 2004 | 42.79 | 43.06 | 42.51 | 43.06 | 145,717 | +0.15(+0.35%) |
Jun 24, 2004 | 42.91 | 43.39 | 42.74 | 42.91 | 53,991 | -0.07(-0.16%) |
Jun 23, 2004 | 42.92 | 43.12 | 42.59 | 42.98 | 36,139 | -0.01(-0.02%) |
Jun 22, 2004 | 42.67 | 42.99 | 42.24 | 42.99 | 58,780 | +0.32(+0.74%) |
Jun 21, 2004 | 42.96 | 43.05 | 42.64 | 42.67 | 31,204 | -0.22(-0.51%) |
Jun 18, 2004 | 43.41 | 43.74 | 42.88 | 42.89 | 69,810 | -0.52(-1.19%) |
Jun 17, 2004 | 42.66 | 43.48 | 42.38 | 43.41 | 101,595 | +0.68(+1.60%) |
Jun 16, 2004 | 42.89 | 43.39 | 42.56 | 42.73 | 80,405 | -0.13(-0.31%) |
Jun 15, 2004 | 43.23 | 43.65 | 42.86 | 42.86 | 72,133 | -0.31(-0.72%) |
Jun 14, 2004 | 43.72 | 43.72 | 43.15 | 43.17 | 39,767 | -0.63(-1.45%) |
Jun 10, 2004 | 44.05 | 44.20 | 43.68 | 43.80 | 45,137 | -0.32(-0.73%) |
Jun 09, 2004 | 44.59 | 44.59 | 44.05 | 44.12 | 55,297 | -0.53(-1.19%) |
Jun 08, 2004 | 44.47 | 44.88 | 44.47 | 44.65 | 65,311 | +0.25(+0.57%) |
Jun 07, 2004 | 44.41 | 44.59 | 44.30 | 44.40 | 40,057 | -0.08(-0.17%) |
Jun 04, 2004 | 43.79 | 44.48 | 43.79 | 44.48 | 80,405 | +0.80(+1.83%) |
Jun 03, 2004 | 43.89 | 43.89 | 43.48 | 43.68 | 57,764 | -0.51(-1.15%) |
Jun 02, 2004 | 43.65 | 44.41 | 43.58 | 44.19 | 99,128 | +0.64(+1.47%) |
Jun 01, 2004 | 43.58 | 43.86 | 43.31 | 43.55 | 94,629 | +0.07(+0.16%) |
May 28, 2004 | 42.84 | 43.48 | 42.75 | 43.48 | 70,972 | +0.46(+1.07%) |
May 27, 2004 | 42.35 | 43.34 | 42.16 | 43.01 | 104,643 | +0.60(+1.41%) |
May 26, 2004 | 41.71 | 42.79 | 41.68 | 42.42 | 96,661 | +0.63(+1.52%) |
May 25, 2004 | 41.44 | 41.90 | 41.34 | 41.78 | 54,861 | +0.27(+0.65%) |
May 24, 2004 | 40.83 | 41.81 | 40.81 | 41.51 | 70,536 | +0.75(+1.84%) |
May 21, 2004 | 40.64 | 40.95 | 40.54 | 40.76 | 77,067 | +0.06(+0.14%) |
May 20, 2004 | 40.44 | 40.80 | 40.44 | 40.71 | 53,410 | +0.23(+0.56%) |
May 19, 2004 | 40.43 | 41.28 | 40.42 | 40.48 | 111,320 | +0.22(+0.55%) |
May 18, 2004 | 40.00 | 40.48 | 39.99 | 40.26 | 38,171 | +0.33(+0.83%) |
May 17, 2004 | 40.40 | 40.40 | 39.82 | 39.93 | 49,491 | -0.47(-1.16%) |
May 14, 2004 | 40.40 | 40.73 | 40.16 | 40.40 | 80,551 | -0.07(-0.17%) |
May 13, 2004 | 40.48 | 40.96 | 40.44 | 40.47 | 77,648 | -0.01(-0.03%) |
May 12, 2004 | 40.48 | 40.50 | 39.96 | 40.48 | 127,285 | -0.03(-0.07%) |
May 11, 2004 | 40.79 | 40.83 | 40.42 | 40.51 | 131,494 | -0.28(-0.69%) |
May 10, 2004 | 41.19 | 41.19 | 40.61 | 40.79 | 139,912 | -0.47(-1.14%) |
May 07, 2004 | 42.41 | 42.59 | 41.26 | 41.26 | 58,780 | -1.22(-2.87%) |
May 06, 2004 | 43.04 | 43.04 | 42.48 | 42.48 | 90,420 | -0.63(-1.45%) |
May 05, 2004 | 43.57 | 43.59 | 43.10 | 43.10 | 93,613 | -0.54(-1.23%) |
May 04, 2004 | 42.97 | 43.79 | 42.88 | 43.64 | 120,318 | +0.57(+1.33%) |
May 03, 2004 | 42.79 | 43.39 | 42.52 | 43.07 | 90,275 | +0.21(+0.50%) |
Apr 30, 2004 | 42.64 | 43.15 | 42.39 | 42.86 | 106,385 | +0.14(+0.32%) |
Apr 29, 2004 | 42.44 | 43.15 | 42.37 | 42.72 | 60,086 | +0.21(+0.50%) |
Apr 28, 2004 | 42.93 | 42.93 | 42.37 | 42.50 | 112,626 | -0.50(-1.15%) |
Apr 27, 2004 | 42.58 | 43.23 | 42.57 | 43.00 | 50,652 | +0.33(+0.78%) |
Apr 26, 2004 | 42.20 | 42.85 | 42.18 | 42.67 | 55,587 | +0.47(+1.11%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.15 | 42.20 | 83,889 | -0.79(-1.84%) |
Apr 22, 2004 | 42.27 | 43.01 | 42.27 | 42.99 | 96,806 | +0.72(+1.71%) |
Apr 21, 2004 | 42.97 | 42.97 | 42.00 | 42.27 | 190,274 | -0.70(-1.64%) |
Apr 20, 2004 | 42.81 | 43.48 | 42.45 | 42.97 | 129,752 | +0.43(+1.02%) |
Apr 19, 2004 | 43.67 | 43.68 | 42.54 | 42.54 | 83,018 | -1.21(-2.77%) |
Apr 16, 2004 | 43.06 | 43.75 | 43.05 | 43.75 | 97,822 | +1.03(+2.42%) |
Apr 15, 2004 | 42.38 | 42.72 | 42.08 | 42.72 | 50,797 | +0.37(+0.86%) |
Apr 14, 2004 | 42.83 | 43.12 | 42.35 | 42.35 | 59,941 | -0.54(-1.27%) |
Apr 13, 2004 | 44.13 | 44.13 | 42.89 | 42.90 | 67,488 | -1.13(-2.57%) |
Apr 12, 2004 | 43.48 | 44.24 | 43.47 | 44.03 | 79,244 | +0.55(+1.27%) |
Apr 08, 2004 | 44.14 | 44.53 | 43.48 | 43.48 | 114,368 | -0.56(-1.28%) |
Apr 07, 2004 | 44.26 | 44.63 | 44.04 | 44.04 | 120,173 | -0.32(-0.73%) |
Apr 06, 2004 | 44.17 | 44.67 | 44.16 | 44.36 | 119,447 | +0.20(+0.45%) |
Apr 05, 2004 | 44.79 | 44.79 | 44.06 | 44.17 | 272,132 | -0.62(-1.38%) |
Apr 02, 2004 | 45.44 | 45.44 | 44.68 | 44.79 | 290,129 | -0.69(-1.52%) |