Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 48.03 | 48.03 | 47.76 | 47.87 | 123,564 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,502 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.90 | 47.44 | 47.44 | 84,370 | -0.29(-0.62%) |
Mar 28, 2005 | 47.85 | 47.94 | 47.62 | 47.74 | 386,689 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,829 | +0.00(+0.00%) |
Mar 23, 2005 | 47.35 | 47.83 | 47.19 | 47.70 | 76,434 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.26 | 100,732 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,479 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,138 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,446 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.26 | 47.37 | 94,871 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.85 | 59,706 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.72 | 48.40 | 96,703 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.81 | 47.94 | 159,340 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.21 | 48.32 | 176,434 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.48 | 48.07 | 48.20 | 160,072 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,347 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.75 | 48.86 | 132,844 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.76 | 91,086 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.17 | 48.42 | 57,142 | -0.05(-0.10%) |
Mar 02, 2005 | 48.25 | 48.79 | 48.16 | 48.47 | 122,466 | +0.09(+0.19%) |
Mar 01, 2005 | 48.27 | 48.48 | 48.20 | 48.38 | 93,406 | +0.47(+0.97%) |
Feb 28, 2005 | 48.25 | 48.32 | 47.81 | 47.91 | 237,972 | -0.87(-1.78%) |
Feb 25, 2005 | 48.35 | 48.79 | 48.27 | 48.78 | 107,203 | +0.51(+1.05%) |
Feb 24, 2005 | 47.98 | 48.32 | 47.58 | 48.27 | 193,528 | +0.27(+0.56%) |
Feb 23, 2005 | 47.76 | 48.09 | 47.67 | 48.00 | 110,622 | +0.30(+0.64%) |
Feb 22, 2005 | 48.16 | 48.42 | 47.61 | 47.70 | 1,284,367 | -0.62(-1.29%) |
Feb 18, 2005 | 47.72 | 48.32 | 47.53 | 48.32 | 178,754 | +0.61(+1.27%) |
Feb 17, 2005 | 47.85 | 47.88 | 47.52 | 47.72 | 72,527 | -0.03(-0.07%) |
Feb 16, 2005 | 47.72 | 47.79 | 47.51 | 47.75 | 70,817 | -0.12(-0.26%) |
Feb 15, 2005 | 47.87 | 48.08 | 47.71 | 47.87 | 111,965 | +0.08(+0.17%) |
Feb 14, 2005 | 47.91 | 47.91 | 47.66 | 47.79 | 48,717 | -0.01(-0.02%) |
Feb 11, 2005 | 47.49 | 48.04 | 47.30 | 47.80 | 83,149 | +0.51(+1.07%) |
Feb 10, 2005 | 47.43 | 47.43 | 47.04 | 47.29 | 657,995 | +0.06(+0.12%) |
Feb 09, 2005 | 47.83 | 47.91 | 47.17 | 47.23 | 80,219 | -0.52(-1.08%) |
Feb 08, 2005 | 47.76 | 47.87 | 47.67 | 47.75 | 93,772 | +0.11(+0.22%) |
Feb 07, 2005 | 47.76 | 47.82 | 47.58 | 47.64 | 75,213 | +0.00(+0.00%) |
Feb 04, 2005 | 47.00 | 47.69 | 47.00 | 47.64 | 92,673 | +0.45(+0.95%) |
Feb 03, 2005 | 47.30 | 47.30 | 47.02 | 47.19 | 80,097 | +0.03(+0.07%) |
Feb 02, 2005 | 47.14 | 47.40 | 47.10 | 47.16 | 190,841 | +0.01(+0.02%) |
Feb 01, 2005 | 46.68 | 47.15 | 46.68 | 47.15 | 93,040 | +0.48(+1.02%) |
Jan 31, 2005 | 46.78 | 46.86 | 46.49 | 46.67 | 99,755 | +0.10(+0.21%) |
Jan 28, 2005 | 47.17 | 47.17 | 46.45 | 46.58 | 87,545 | -0.45(-0.96%) |
Jan 27, 2005 | 47.09 | 47.28 | 46.93 | 47.03 | 95,848 | +0.00(+0.00%) |
Jan 26, 2005 | 47.11 | 47.32 | 47.03 | 47.03 | 81,318 | +0.22(+0.47%) |
Jan 25, 2005 | 46.66 | 47.13 | 46.66 | 46.81 | 136,629 | +0.27(+0.58%) |
Jan 24, 2005 | 46.89 | 47.11 | 46.50 | 46.54 | 115,384 | -0.38(-0.82%) |
Jan 21, 2005 | 47.27 | 47.39 | 46.90 | 46.92 | 63,613 | -0.41(-0.87%) |
Jan 20, 2005 | 47.54 | 47.61 | 47.19 | 47.33 | 69,963 | -0.07(-0.14%) |
Jan 19, 2005 | 47.79 | 47.84 | 47.40 | 47.40 | 93,650 | -0.38(-0.79%) |
Jan 18, 2005 | 47.36 | 47.81 | 47.26 | 47.77 | 95,359 | +0.34(+0.71%) |
Jan 14, 2005 | 47.23 | 47.50 | 47.11 | 47.44 | 110,744 | +0.20(+0.43%) |
Jan 13, 2005 | 47.91 | 47.91 | 47.11 | 47.23 | 127,472 | -0.73(-1.52%) |
Jan 12, 2005 | 47.67 | 47.96 | 47.53 | 47.96 | 78,510 | +0.40(+0.84%) |
Jan 11, 2005 | 47.81 | 47.81 | 47.51 | 47.56 | 121,611 | -0.31(-0.65%) |
Jan 10, 2005 | 47.68 | 48.10 | 47.58 | 47.87 | 261,781 | +0.32(+0.68%) |
Jan 07, 2005 | 47.63 | 47.72 | 47.40 | 47.55 | 105,372 | -0.04(-0.08%) |
Jan 06, 2005 | 47.42 | 47.70 | 47.31 | 47.58 | 103,662 | +0.43(+0.90%) |
Jan 05, 2005 | 47.09 | 47.51 | 47.09 | 47.16 | 55,066 | -0.17(-0.36%) |
Jan 04, 2005 | 47.83 | 47.90 | 47.08 | 47.33 | 104,517 | -0.38(-0.81%) |
Jan 03, 2005 | 48.24 | 48.48 | 47.67 | 47.72 | 555,553 | -0.60(-1.24%) |
Dec 31, 2004 | 48.33 | 48.51 | 48.23 | 48.31 | 81,928 | -0.13(-0.27%) |
Dec 30, 2004 | 48.67 | 48.68 | 48.34 | 48.44 | 116,727 | +0.07(+0.14%) |
Dec 29, 2004 | 49.01 | 49.01 | 48.29 | 48.38 | 125,152 | -0.11(-0.22%) |
Dec 28, 2004 | 47.79 | 48.48 | 47.79 | 48.48 | 199,755 | +0.57(+1.18%) |
Dec 27, 2004 | 48.29 | 48.29 | 47.79 | 47.92 | 101,953 | -0.04(-0.09%) |
Dec 23, 2004 | 47.79 | 48.10 | 47.79 | 47.96 | 139,315 | +0.14(+0.29%) |
Dec 22, 2004 | 47.81 | 47.84 | 47.43 | 47.82 | 292,795 | +0.40(+0.85%) |
Dec 21, 2004 | 47.49 | 47.49 | 47.18 | 47.42 | 136,263 | +0.36(+0.77%) |
Dec 20, 2004 | 47.62 | 47.70 | 46.95 | 47.06 | 172,771 | -0.56(-1.17%) |
Dec 17, 2004 | 47.33 | 47.70 | 46.69 | 47.62 | 209,278 | -0.75(-1.56%) |
Dec 16, 2004 | 47.99 | 48.42 | 47.90 | 48.37 | 893,159 | +0.62(+1.30%) |
Dec 15, 2004 | 47.71 | 47.75 | 47.25 | 47.75 | 1,159,215 | +0.24(+0.50%) |
Dec 14, 2004 | 47.10 | 47.60 | 47.10 | 47.51 | 139,437 | +0.33(+0.69%) |
Dec 13, 2004 | 47.15 | 47.26 | 46.75 | 47.18 | 96,214 | +0.20(+0.44%) |
Dec 10, 2004 | 47.08 | 47.08 | 46.72 | 46.98 | 74,236 | -0.11(-0.23%) |
Dec 09, 2004 | 46.49 | 47.09 | 46.18 | 47.08 | 149,450 | +0.39(+0.84%) |
Dec 08, 2004 | 46.31 | 46.73 | 46.10 | 46.69 | 144,932 | +0.77(+1.68%) |
Dec 07, 2004 | 46.07 | 46.65 | 45.92 | 45.92 | 110,744 | -0.47(-1.01%) |
Dec 06, 2004 | 46.23 | 46.56 | 46.12 | 46.39 | 233,332 | +0.11(+0.25%) |
Dec 03, 2004 | 46.97 | 47.09 | 46.27 | 46.27 | 945,174 | -0.64(-1.36%) |
Dec 02, 2004 | 46.63 | 46.96 | 46.40 | 46.91 | 264,834 | +0.50(+1.08%) |
Dec 01, 2004 | 46.15 | 46.41 | 45.86 | 46.41 | 258,729 | +0.75(+1.63%) |
Nov 30, 2004 | 45.67 | 45.81 | 45.50 | 45.67 | 484,736 | +0.11(+0.23%) |
Nov 29, 2004 | 45.82 | 45.82 | 45.37 | 45.56 | 195,848 | +0.00(+0.00%) |
Nov 26, 2004 | 45.29 | 45.77 | 45.29 | 45.56 | 28,693 | +0.24(+0.52%) |
Nov 24, 2004 | 45.56 | 45.56 | 45.10 | 45.32 | 89,621 | +0.19(+0.42%) |
Nov 23, 2004 | 45.13 | 45.30 | 44.95 | 45.14 | 65,933 | -0.17(-0.38%) |
Nov 22, 2004 | 45.06 | 45.40 | 44.90 | 45.31 | 111,965 | +0.13(+0.29%) |
Nov 19, 2004 | 45.86 | 45.86 | 45.18 | 45.18 | 119,047 | -0.66(-1.43%) |
Nov 18, 2004 | 45.90 | 45.95 | 45.65 | 45.83 | 187,301 | +0.02(+0.04%) |
Nov 17, 2004 | 46.20 | 46.27 | 45.74 | 45.81 | 90,720 | +0.00(+0.00%) |
Nov 16, 2004 | 45.99 | 46.22 | 45.81 | 45.81 | 103,174 | -0.34(-0.73%) |
Nov 15, 2004 | 46.00 | 46.29 | 45.76 | 46.15 | 103,662 | +0.23(+0.50%) |
Nov 12, 2004 | 46.03 | 46.03 | 45.50 | 45.92 | 152,014 | +0.01(+0.02%) |
Nov 11, 2004 | 45.83 | 46.09 | 45.63 | 45.91 | 156,165 | +0.33(+0.72%) |
Nov 10, 2004 | 45.63 | 45.92 | 45.37 | 45.59 | 151,281 | -0.12(-0.27%) |
Nov 09, 2004 | 45.54 | 45.93 | 45.54 | 45.71 | 83,149 | +0.13(+0.29%) |
Nov 08, 2004 | 45.81 | 45.81 | 45.39 | 45.58 | 95,970 | -0.24(-0.52%) |
Nov 05, 2004 | 45.78 | 45.94 | 45.44 | 45.81 | 417,214 | +0.43(+0.94%) |
Nov 04, 2004 | 45.45 | 45.46 | 44.64 | 45.39 | 162,636 | -0.01(-0.02%) |
Nov 03, 2004 | 46.07 | 46.07 | 45.09 | 45.40 | 547,129 | +1.66(+3.80%) |
Nov 02, 2004 | 44.51 | 44.84 | 43.73 | 43.73 | 166,788 | -0.51(-1.15%) |
Nov 01, 2004 | 44.55 | 44.55 | 44.15 | 44.24 | 89,499 | -0.49(-1.10%) |
Oct 29, 2004 | 45.00 | 45.00 | 44.36 | 44.73 | 130,402 | +0.06(+0.13%) |
Oct 28, 2004 | 44.72 | 44.83 | 44.52 | 44.68 | 125,396 | -0.16(-0.37%) |
Oct 27, 2004 | 44.02 | 44.84 | 43.77 | 44.84 | 206,348 | +1.20(+2.74%) |
Oct 26, 2004 | 43.00 | 43.64 | 42.83 | 43.64 | 194,138 | +0.83(+1.93%) |
Oct 25, 2004 | 42.89 | 42.94 | 42.60 | 42.82 | 238,094 | -0.28(-0.65%) |
Oct 22, 2004 | 43.60 | 43.60 | 43.10 | 43.10 | 101,098 | -0.37(-0.85%) |
Oct 21, 2004 | 43.93 | 43.93 | 43.24 | 43.46 | 211,110 | -0.52(-1.17%) |
Oct 20, 2004 | 43.60 | 43.98 | 43.45 | 43.98 | 119,901 | +0.16(+0.37%) |
Oct 19, 2004 | 44.57 | 44.57 | 43.75 | 43.82 | 112,087 | -0.70(-1.56%) |
Oct 18, 2004 | 44.14 | 44.59 | 44.12 | 44.51 | 70,695 | +0.42(+0.95%) |
Oct 15, 2004 | 44.22 | 44.22 | 43.52 | 44.10 | 124,541 | +0.02(+0.04%) |
Oct 14, 2004 | 44.59 | 44.62 | 44.01 | 44.08 | 48,717 | -0.29(-0.66%) |
Oct 13, 2004 | 44.87 | 44.87 | 44.23 | 44.37 | 100,610 | -0.40(-0.90%) |
Oct 12, 2004 | 44.66 | 44.91 | 44.41 | 44.77 | 98,046 | -0.07(-0.15%) |
Oct 11, 2004 | 44.59 | 44.91 | 44.59 | 44.84 | 51,037 | +0.18(+0.40%) |
Oct 08, 2004 | 44.80 | 45.21 | 44.50 | 44.66 | 98,534 | -0.30(-0.67%) |
Oct 07, 2004 | 45.92 | 45.92 | 44.92 | 44.96 | 200,731 | -1.16(-2.52%) |
Oct 06, 2004 | 46.27 | 46.28 | 45.81 | 46.13 | 174,602 | -0.07(-0.16%) |
Oct 05, 2004 | 46.52 | 46.54 | 46.16 | 46.20 | 56,654 | -0.25(-0.55%) |
Oct 04, 2004 | 46.15 | 46.56 | 46.15 | 46.45 | 152,380 | +0.26(+0.57%) |
Oct 01, 2004 | 46.03 | 46.22 | 45.90 | 46.19 | 89,010 | +0.54(+1.18%) |
Sep 30, 2004 | 45.74 | 46.47 | 45.47 | 45.65 | 250,792 | -0.79(-1.69%) |
Sep 29, 2004 | 46.52 | 46.52 | 46.21 | 46.44 | 65,811 | +0.04(+0.09%) |
Sep 28, 2004 | 45.91 | 46.52 | 45.81 | 46.40 | 55,066 | +0.53(+1.16%) |
Sep 27, 2004 | 45.99 | 46.22 | 45.86 | 45.86 | 34,554 | -0.38(-0.83%) |
Sep 24, 2004 | 46.11 | 46.45 | 46.07 | 46.25 | 65,689 | +0.05(+0.11%) |
Sep 23, 2004 | 46.44 | 46.60 | 46.20 | 46.20 | 40,781 | -0.26(-0.56%) |
Sep 22, 2004 | 46.93 | 46.93 | 46.37 | 46.46 | 52,502 | -0.66(-1.41%) |
Sep 21, 2004 | 46.83 | 47.23 | 46.77 | 47.13 | 44,932 | +0.24(+0.51%) |
Sep 20, 2004 | 47.03 | 47.18 | 46.69 | 46.89 | 47,008 | -0.31(-0.66%) |
Sep 17, 2004 | 47.34 | 47.35 | 47.07 | 47.20 | 32,844 | +0.04(+0.09%) |
Sep 16, 2004 | 47.26 | 47.30 | 47.04 | 47.16 | 46,642 | +0.06(+0.12%) |
Sep 15, 2004 | 47.30 | 47.33 | 47.09 | 47.10 | 89,743 | -0.23(-0.48%) |
Sep 14, 2004 | 47.03 | 47.45 | 47.03 | 47.33 | 74,725 | +0.34(+0.71%) |
Sep 13, 2004 | 46.77 | 47.15 | 46.77 | 46.99 | 82,295 | +0.19(+0.40%) |
Sep 10, 2004 | 46.56 | 46.90 | 46.48 | 46.81 | 74,358 | +0.00(+0.00%) |
Sep 09, 2004 | 47.17 | 47.17 | 46.77 | 46.81 | 84,615 | -0.16(-0.35%) |
Sep 08, 2004 | 47.01 | 47.21 | 46.97 | 46.97 | 60,927 | -0.09(-0.19%) |
Sep 07, 2004 | 47.34 | 47.34 | 46.87 | 47.06 | 79,975 | +0.23(+0.49%) |
Sep 03, 2004 | 47.05 | 47.23 | 46.82 | 46.83 | 52,258 | -0.04(-0.09%) |
Sep 02, 2004 | 46.60 | 46.99 | 46.39 | 46.87 | 103,662 | +0.47(+1.01%) |
Sep 01, 2004 | 46.13 | 46.54 | 46.13 | 46.40 | 52,502 | +0.14(+0.30%) |
Aug 31, 2004 | 46.09 | 46.27 | 45.91 | 46.27 | 66,666 | +0.27(+0.59%) |
Aug 30, 2004 | 46.52 | 46.52 | 46.00 | 46.00 | 47,618 | -0.57(-1.23%) |
Aug 27, 2004 | 46.22 | 46.68 | 46.22 | 46.57 | 43,955 | +0.29(+0.64%) |
Aug 26, 2004 | 46.26 | 46.31 | 46.04 | 46.27 | 66,300 | -0.02(-0.04%) |
Aug 25, 2004 | 45.82 | 46.31 | 45.80 | 46.29 | 32,356 | +0.46(+1.00%) |
Aug 24, 2004 | 46.19 | 46.19 | 45.76 | 45.83 | 74,602 | -0.02(-0.05%) |
Aug 23, 2004 | 45.95 | 46.13 | 45.73 | 45.86 | 223,686 | -0.14(-0.30%) |
Aug 20, 2004 | 45.45 | 46.03 | 45.45 | 46.00 | 43,955 | +0.48(+1.06%) |
Aug 19, 2004 | 45.70 | 45.74 | 45.35 | 45.51 | 57,753 | -0.20(-0.45%) |
Aug 18, 2004 | 45.13 | 45.79 | 44.93 | 45.72 | 39,926 | +0.71(+1.58%) |
Aug 17, 2004 | 45.15 | 45.21 | 44.95 | 45.00 | 62,881 | +0.04(+0.09%) |
Aug 16, 2004 | 44.32 | 45.12 | 44.32 | 44.96 | 46,275 | +0.64(+1.44%) |
Aug 13, 2004 | 44.84 | 44.87 | 44.22 | 44.32 | 87,057 | -0.34(-0.77%) |
Aug 12, 2004 | 44.84 | 45.13 | 44.63 | 44.67 | 84,004 | -0.27(-0.60%) |
Aug 11, 2004 | 44.06 | 45.11 | 44.06 | 44.94 | 84,493 | +0.71(+1.61%) |
Aug 10, 2004 | 43.65 | 44.23 | 43.62 | 44.23 | 129,792 | +0.63(+1.45%) |
Aug 09, 2004 | 43.68 | 43.88 | 43.55 | 43.60 | 57,386 | -0.16(-0.36%) |
Aug 06, 2004 | 43.86 | 43.96 | 43.60 | 43.75 | 296,336 | -0.70(-1.58%) |
Aug 05, 2004 | 45.33 | 45.33 | 44.37 | 44.46 | 53,601 | -0.72(-1.60%) |
Aug 04, 2004 | 45.46 | 45.46 | 44.97 | 45.18 | 69,596 | -0.09(-0.20%) |
Aug 03, 2004 | 45.32 | 45.69 | 45.27 | 45.27 | 73,992 | -0.12(-0.27%) |
Aug 02, 2004 | 45.31 | 45.63 | 45.29 | 45.39 | 130,158 | -0.03(-0.07%) |
Jul 30, 2004 | 45.31 | 45.58 | 45.17 | 45.42 | 52,869 | +0.11(+0.25%) |
Jul 29, 2004 | 45.17 | 45.51 | 44.86 | 45.31 | 108,790 | +0.31(+0.69%) |
Jul 28, 2004 | 45.21 | 45.27 | 44.38 | 45.00 | 156,776 | -0.21(-0.47%) |
Jul 27, 2004 | 45.01 | 45.36 | 44.69 | 45.21 | 322,587 | +0.43(+0.95%) |
Jul 26, 2004 | 45.09 | 45.24 | 44.47 | 44.78 | 104,395 | -0.57(-1.25%) |
Jul 23, 2004 | 45.74 | 45.74 | 45.14 | 45.35 | 189,010 | -0.34(-0.75%) |
Jul 22, 2004 | 45.58 | 45.93 | 45.25 | 45.69 | 90,475 | +0.10(+0.22%) |
Jul 21, 2004 | 46.44 | 46.59 | 45.59 | 45.59 | 132,111 | -0.63(-1.36%) |
Jul 20, 2004 | 46.19 | 46.27 | 45.93 | 46.22 | 264,834 | +0.16(+0.34%) |
Jul 19, 2004 | 46.36 | 46.50 | 45.75 | 46.07 | 88,644 | -0.26(-0.57%) |
Jul 16, 2004 | 46.71 | 46.84 | 46.27 | 46.33 | 39,071 | -0.35(-0.75%) |
Jul 15, 2004 | 47.31 | 47.37 | 46.68 | 46.68 | 106,348 | -0.48(-1.01%) |
Jul 14, 2004 | 46.89 | 47.51 | 46.89 | 47.16 | 59,096 | +0.15(+0.31%) |
Jul 13, 2004 | 46.64 | 47.04 | 46.64 | 47.01 | 55,066 | +0.49(+1.06%) |
Jul 12, 2004 | 46.69 | 46.84 | 46.42 | 46.52 | 214,040 | -0.21(-0.46%) |
Jul 09, 2004 | 47.17 | 47.20 | 46.73 | 46.73 | 62,270 | -0.10(-0.21%) |
Jul 08, 2004 | 47.01 | 47.53 | 46.83 | 46.83 | 48,351 | -0.29(-0.63%) |
Jul 07, 2004 | 47.26 | 47.30 | 46.99 | 47.13 | 52,258 | -0.07(-0.14%) |
Jul 06, 2004 | 47.58 | 47.58 | 47.09 | 47.19 | 59,340 | -0.45(-0.95%) |
Jul 02, 2004 | 47.71 | 47.91 | 47.50 | 47.64 | 53,968 | -0.11(-0.22%) |
Jul 01, 2004 | 48.17 | 48.22 | 47.43 | 47.75 | 234,553 | -0.30(-0.63%) |
Jun 30, 2004 | 47.98 | 48.21 | 47.78 | 48.05 | 92,429 | +0.27(+0.57%) |
Jun 29, 2004 | 47.50 | 48.02 | 47.50 | 47.78 | 331,622 | +0.32(+0.67%) |
Jun 28, 2004 | 47.93 | 47.93 | 47.40 | 47.46 | 99,511 | -0.34(-0.72%) |
Jun 25, 2004 | 47.93 | 48.10 | 47.66 | 47.81 | 163,003 | -0.44(-0.92%) |
Jun 24, 2004 | 48.22 | 48.38 | 48.15 | 48.25 | 76,068 | -0.03(-0.07%) |
Jun 23, 2004 | 47.84 | 48.30 | 47.76 | 48.28 | 202,319 | +0.38(+0.79%) |
Jun 22, 2004 | 48.16 | 48.16 | 47.60 | 47.90 | 83,149 | -0.13(-0.27%) |
Jun 21, 2004 | 48.44 | 48.44 | 48.03 | 48.03 | 141,879 | -0.39(-0.81%) |
Jun 18, 2004 | 48.38 | 48.63 | 48.33 | 48.43 | 49,694 | +0.10(+0.20%) |
Jun 17, 2004 | 48.39 | 48.42 | 48.07 | 48.33 | 47,130 | -0.14(-0.29%) |
Jun 16, 2004 | 48.19 | 48.48 | 48.17 | 48.47 | 42,246 | +0.03(+0.07%) |
Jun 15, 2004 | 48.24 | 48.48 | 48.08 | 48.44 | 92,063 | +0.24(+0.49%) |
Jun 14, 2004 | 48.39 | 48.43 | 48.06 | 48.20 | 103,540 | -0.20(-0.41%) |
Jun 10, 2004 | 48.69 | 48.69 | 48.33 | 48.39 | 51,648 | -0.12(-0.25%) |
Jun 09, 2004 | 49.18 | 49.19 | 48.51 | 48.52 | 72,405 | -0.70(-1.43%) |
Jun 08, 2004 | 48.95 | 49.22 | 48.95 | 49.22 | 78,510 | +0.15(+0.30%) |
Jun 07, 2004 | 48.94 | 49.18 | 48.77 | 49.07 | 106,104 | +0.30(+0.62%) |
Jun 04, 2004 | 48.89 | 49.06 | 48.65 | 48.77 | 69,352 | +0.24(+0.49%) |
Jun 03, 2004 | 48.65 | 49.04 | 48.53 | 48.53 | 46,031 | -0.34(-0.69%) |
Jun 02, 2004 | 48.94 | 48.98 | 48.55 | 48.87 | 67,765 | +0.20(+0.42%) |
Jun 01, 2004 | 48.30 | 48.67 | 48.12 | 48.67 | 143,100 | +0.30(+0.63%) |
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,574 | -0.04(-0.08%) |
May 27, 2004 | 47.98 | 48.40 | 47.95 | 48.40 | 51,403 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.99 | 47.62 | 47.87 | 70,085 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.67 | 99,999 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,265 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,225 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,235 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,881 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,019 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,848 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.16 | 78,021 | -0.02(-0.05%) |
May 13, 2004 | 48.16 | 48.32 | 47.85 | 48.18 | 123,687 | +0.02(+0.05%) |
May 12, 2004 | 48.08 | 48.23 | 47.23 | 48.16 | 125,762 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.08 | 47.68 | 47.99 | 150,548 | +0.29(+0.60%) |
May 10, 2004 | 48.08 | 48.36 | 47.47 | 47.71 | 227,960 | -0.93(-1.90%) |
May 07, 2004 | 48.98 | 49.24 | 48.48 | 48.63 | 201,220 | -0.28(-0.57%) |
May 06, 2004 | 49.02 | 49.28 | 48.61 | 48.91 | 56,898 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,417 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,703 | -0.06(-0.12%) |
May 03, 2004 | 48.53 | 49.03 | 48.53 | 49.00 | 240,048 | +0.66(+1.36%) |
Apr 30, 2004 | 48.48 | 48.74 | 48.35 | 48.35 | 71,672 | -0.10(-0.20%) |
Apr 29, 2004 | 48.94 | 49.00 | 48.26 | 48.44 | 86,080 | -0.47(-0.95%) |
Apr 28, 2004 | 49.10 | 49.30 | 48.69 | 48.91 | 176,922 | -0.61(-1.22%) |
Apr 27, 2004 | 49.57 | 49.88 | 49.28 | 49.52 | 175,701 | +0.05(+0.10%) |
Apr 26, 2004 | 49.39 | 49.75 | 49.29 | 49.47 | 214,040 | +0.32(+0.65%) |
Apr 23, 2004 | 49.47 | 49.48 | 49.09 | 49.15 | 46,397 | -0.35(-0.71%) |
Apr 22, 2004 | 49.12 | 49.60 | 48.80 | 49.50 | 62,270 | +0.36(+0.73%) |
Apr 21, 2004 | 48.63 | 49.30 | 48.52 | 49.14 | 50,915 | +0.57(+1.18%) |
Apr 20, 2004 | 49.27 | 49.34 | 48.56 | 48.57 | 54,944 | -0.57(-1.17%) |
Apr 19, 2004 | 49.34 | 49.36 | 49.00 | 49.14 | 161,171 | -0.13(-0.27%) |
Apr 16, 2004 | 49.12 | 49.34 | 48.84 | 49.27 | 126,129 | +0.28(+0.57%) |
Apr 15, 2004 | 48.40 | 49.03 | 48.17 | 48.99 | 151,403 | +0.82(+1.70%) |
Apr 14, 2004 | 47.45 | 48.26 | 47.44 | 48.17 | 237,117 | +0.44(+0.93%) |
Apr 13, 2004 | 48.55 | 48.57 | 47.73 | 47.73 | 63,613 | -0.51(-1.05%) |
Apr 12, 2004 | 48.18 | 48.26 | 47.96 | 48.24 | 78,998 | +0.20(+0.41%) |
Apr 08, 2004 | 48.35 | 48.58 | 47.79 | 48.04 | 176,678 | -0.14(-0.29%) |
Apr 07, 2004 | 48.35 | 48.43 | 48.07 | 48.18 | 73,381 | -0.30(-0.63%) |
Apr 06, 2004 | 48.45 | 48.48 | 48.13 | 48.48 | 101,098 | -0.04(-0.08%) |
Apr 05, 2004 | 48.20 | 48.61 | 48.16 | 48.53 | 160,683 | +0.49(+1.02%) |
Apr 02, 2004 | 48.13 | 48.16 | 47.80 | 48.03 | 624,296 | +0.57(+1.21%) |