Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 56.42 | 56.42 | 55.34 | 55.84 | 226,850 | -0.77(-1.36%) |
Apr 28, 2005 | 56.58 | 56.99 | 56.42 | 56.61 | 205,280 | +0.20(+0.36%) |
Apr 27, 2005 | 56.07 | 56.69 | 55.83 | 56.41 | 131,620 | -0.32(-0.56%) |
Apr 26, 2005 | 56.78 | 57.25 | 56.49 | 56.73 | 129,859 | -0.53(-0.93%) |
Apr 25, 2005 | 56.62 | 57.26 | 56.59 | 57.26 | 77,768 | +0.67(+1.19%) |
Apr 22, 2005 | 56.87 | 56.92 | 56.24 | 56.59 | 145,853 | -0.29(-0.52%) |
Apr 21, 2005 | 56.77 | 56.97 | 56.35 | 56.88 | 138,956 | +0.58(+1.03%) |
Apr 20, 2005 | 56.82 | 56.90 | 56.22 | 56.30 | 120,321 | -0.63(-1.10%) |
Apr 19, 2005 | 56.98 | 57.03 | 56.58 | 56.93 | 255,903 | -0.63(-1.10%) |
Apr 18, 2005 | 57.48 | 57.72 | 57.32 | 57.56 | 141,597 | -0.16(-0.28%) |
Apr 15, 2005 | 58.64 | 58.85 | 57.72 | 57.72 | 122,669 | -1.57(-2.64%) |
Apr 14, 2005 | 59.64 | 59.72 | 59.16 | 59.29 | 130,152 | +0.00(+0.00%) |
Apr 13, 2005 | 59.52 | 59.80 | 59.22 | 59.29 | 274,978 | +0.01(+0.02%) |
Apr 12, 2005 | 58.81 | 59.41 | 58.58 | 59.28 | 230,078 | -0.56(-0.93%) |
Apr 11, 2005 | 59.90 | 60.16 | 59.74 | 59.84 | 94,789 | +0.60(+1.01%) |
Apr 08, 2005 | 59.22 | 59.73 | 59.06 | 59.24 | 59,427 | -0.11(-0.18%) |
Apr 07, 2005 | 58.94 | 59.53 | 58.90 | 59.35 | 166,249 | +0.47(+0.80%) |
Apr 06, 2005 | 58.70 | 59.20 | 58.61 | 58.88 | 82,170 | +0.06(+0.10%) |
Apr 05, 2005 | 58.64 | 58.88 | 58.53 | 58.81 | 70,138 | -0.08(-0.14%) |
Apr 04, 2005 | 58.60 | 58.95 | 58.18 | 58.90 | 102,713 | -0.12(-0.21%) |
Apr 01, 2005 | 59.77 | 59.97 | 58.78 | 59.02 | 187,378 | +0.27(+0.46%) |
Mar 31, 2005 | 59.17 | 59.22 | 58.60 | 58.75 | 99,045 | -0.46(-0.78%) |
Mar 30, 2005 | 58.71 | 59.52 | 58.66 | 59.21 | 99,632 | +0.50(+0.85%) |
Mar 29, 2005 | 58.73 | 59.24 | 58.71 | 58.71 | 146,733 | -0.03(-0.06%) |
Mar 28, 2005 | 58.96 | 58.98 | 58.50 | 58.75 | 47,394 | -0.21(-0.36%) |
Mar 24, 2005 | 58.94 | 59.25 | 58.85 | 58.96 | 122,816 | +0.19(+0.32%) |
Mar 23, 2005 | 58.89 | 59.05 | 58.61 | 58.77 | 248,566 | -0.90(-1.51%) |
Mar 22, 2005 | 60.02 | 60.70 | 59.63 | 59.67 | 143,211 | -0.45(-0.75%) |
Mar 21, 2005 | 60.69 | 60.69 | 59.97 | 60.12 | 99,191 | -1.06(-1.73%) |
Mar 18, 2005 | 61.06 | 61.40 | 60.80 | 61.17 | 115,479 | -0.16(-0.27%) |
Mar 17, 2005 | 61.26 | 61.49 | 60.93 | 61.34 | 105,354 | -0.07(-0.12%) |
Mar 16, 2005 | 61.98 | 61.99 | 61.29 | 61.41 | 113,131 | -1.23(-1.97%) |
Mar 15, 2005 | 63.43 | 63.50 | 62.64 | 62.64 | 89,214 | -0.25(-0.39%) |
Mar 14, 2005 | 62.75 | 62.90 | 62.59 | 62.89 | 52,677 | -0.16(-0.26%) |
Mar 11, 2005 | 63.31 | 63.67 | 62.97 | 63.05 | 114,745 | +0.32(+0.51%) |
Mar 10, 2005 | 62.51 | 62.90 | 62.18 | 62.73 | 140,717 | +0.76(+1.23%) |
Mar 09, 2005 | 62.08 | 62.36 | 61.96 | 61.97 | 103,300 | +0.12(+0.20%) |
Mar 08, 2005 | 62.02 | 62.32 | 61.74 | 61.85 | 95,670 | +0.42(+0.69%) |
Mar 07, 2005 | 61.25 | 61.77 | 61.17 | 61.42 | 93,029 | -0.44(-0.71%) |
Mar 04, 2005 | 61.50 | 62.02 | 61.46 | 61.86 | 132,060 | +1.54(+2.55%) |
Mar 03, 2005 | 60.99 | 61.09 | 59.92 | 60.32 | 122,816 | +0.16(+0.26%) |
Mar 02, 2005 | 59.90 | 60.34 | 59.81 | 60.16 | 101,686 | +0.04(+0.07%) |
Mar 01, 2005 | 59.83 | 60.33 | 59.65 | 60.12 | 138,516 | +0.22(+0.36%) |
Feb 28, 2005 | 60.23 | 60.30 | 59.62 | 59.90 | 88,040 | -0.76(-1.25%) |
Feb 25, 2005 | 60.10 | 60.76 | 60.00 | 60.66 | 108,729 | +0.82(+1.38%) |
Feb 24, 2005 | 59.84 | 59.97 | 59.54 | 59.84 | 88,480 | -0.03(-0.05%) |
Feb 23, 2005 | 59.72 | 60.05 | 59.63 | 59.86 | 92,882 | +0.57(+0.95%) |
Feb 22, 2005 | 59.49 | 59.78 | 59.24 | 59.30 | 113,718 | -0.10(-0.16%) |
Feb 18, 2005 | 59.72 | 59.90 | 59.33 | 59.39 | 104,474 | -0.67(-1.12%) |
Feb 17, 2005 | 60.14 | 60.36 | 59.84 | 60.07 | 131,179 | -0.03(-0.06%) |
Feb 16, 2005 | 60.18 | 60.31 | 59.77 | 60.10 | 112,838 | -0.33(-0.55%) |
Feb 15, 2005 | 60.37 | 60.59 | 60.28 | 60.44 | 140,717 | +0.40(+0.67%) |
Feb 14, 2005 | 60.05 | 60.16 | 59.87 | 60.03 | 127,951 | +0.55(+0.93%) |
Feb 11, 2005 | 59.36 | 59.65 | 59.24 | 59.48 | 103,593 | +0.19(+0.32%) |
Feb 10, 2005 | 59.39 | 59.73 | 59.03 | 59.29 | 153,776 | +0.44(+0.75%) |
Feb 09, 2005 | 58.81 | 59.09 | 58.80 | 58.85 | 211,736 | -0.85(-1.42%) |
Feb 08, 2005 | 59.35 | 59.80 | 59.24 | 59.69 | 225,676 | +0.42(+0.71%) |
Feb 07, 2005 | 60.13 | 60.19 | 59.08 | 59.27 | 190,460 | -1.33(-2.19%) |
Feb 04, 2005 | 60.04 | 60.71 | 60.01 | 60.60 | 301,977 | +1.51(+2.56%) |
Feb 03, 2005 | 59.31 | 59.20 | 58.75 | 59.09 | 102,126 | +0.55(+0.93%) |
Feb 02, 2005 | 58.45 | 58.75 | 58.36 | 58.54 | 73,806 | -0.28(-0.48%) |
Feb 01, 2005 | 58.46 | 58.94 | 58.32 | 58.82 | 183,710 | +0.90(+1.55%) |
Jan 31, 2005 | 57.51 | 58.10 | 57.46 | 57.92 | 124,870 | +0.79(+1.38%) |
Jan 28, 2005 | 57.31 | 57.52 | 56.91 | 57.13 | 100,512 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.19 | 56.34 | 57.04 | 148,641 | -0.18(-0.31%) |
Jan 26, 2005 | 57.16 | 57.42 | 56.89 | 57.22 | 130,739 | +0.23(+0.41%) |
Jan 25, 2005 | 57.07 | 57.38 | 56.87 | 56.99 | 106,235 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.48 | 56.98 | 56.99 | 119,441 | -0.80(-1.38%) |
Jan 21, 2005 | 57.83 | 58.09 | 57.67 | 57.78 | 131,033 | +0.01(+0.01%) |
Jan 20, 2005 | 57.81 | 58.16 | 57.51 | 57.78 | 169,183 | -0.63(-1.07%) |
Jan 19, 2005 | 59.22 | 59.24 | 58.38 | 58.41 | 334,259 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.92 | 59.85 | 92,588 | +0.27(+0.46%) |
Jan 14, 2005 | 59.10 | 59.69 | 58.76 | 59.58 | 192,954 | +1.33(+2.28%) |
Jan 13, 2005 | 58.75 | 58.95 | 58.25 | 58.25 | 245,925 | -0.87(-1.48%) |
Jan 12, 2005 | 59.26 | 59.43 | 58.79 | 59.12 | 81,290 | -0.02(-0.03%) |
Jan 11, 2005 | 59.40 | 59.54 | 59.09 | 59.14 | 100,512 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.13 | 59.56 | 59.77 | 168,303 | +0.34(+0.57%) |
Jan 07, 2005 | 60.44 | 60.57 | 59.19 | 59.43 | 121,642 | -0.44(-0.74%) |
Jan 06, 2005 | 59.79 | 59.92 | 59.46 | 59.87 | 175,053 | +1.33(+2.27%) |
Jan 05, 2005 | 58.43 | 58.92 | 58.31 | 58.54 | 118,854 | -0.20(-0.35%) |
Jan 04, 2005 | 59.77 | 60.00 | 58.70 | 58.75 | 96,697 | -1.51(-2.51%) |
Jan 03, 2005 | 60.61 | 60.71 | 60.22 | 60.26 | 98,018 | -0.40(-0.66%) |
Dec 31, 2004 | 60.61 | 60.72 | 60.49 | 60.66 | 19,662 | -0.12(-0.19%) |
Dec 30, 2004 | 60.62 | 60.89 | 60.54 | 60.78 | 38,884 | +0.37(+0.61%) |
Dec 29, 2004 | 60.31 | 60.61 | 60.18 | 60.41 | 109,463 | -0.03(-0.05%) |
Dec 28, 2004 | 60.35 | 60.56 | 60.31 | 60.44 | 63,535 | +0.65(+1.08%) |
Dec 27, 2004 | 59.99 | 60.19 | 59.78 | 59.79 | 69,404 | +0.46(+0.78%) |
Dec 23, 2004 | 59.12 | 59.50 | 59.11 | 59.33 | 60,160 | +0.75(+1.28%) |
Dec 22, 2004 | 58.37 | 58.94 | 58.33 | 58.58 | 95,817 | +0.07(+0.12%) |
Dec 21, 2004 | 58.38 | 58.64 | 58.08 | 58.51 | 88,920 | -0.05(-0.08%) |
Dec 20, 2004 | 58.82 | 58.92 | 58.40 | 58.56 | 78,942 | +0.00(+0.00%) |
Dec 17, 2004 | 58.78 | 58.87 | 58.42 | 58.56 | 91,855 | -0.38(-0.65%) |
Dec 16, 2004 | 58.98 | 59.50 | 58.75 | 58.94 | 180,188 | -0.77(-1.29%) |
Dec 15, 2004 | 59.65 | 59.88 | 59.58 | 59.71 | 209,388 | +0.46(+0.78%) |
Dec 14, 2004 | 59.09 | 59.41 | 59.09 | 59.24 | 174,466 | -0.14(-0.23%) |
Dec 13, 2004 | 59.43 | 59.50 | 59.05 | 59.38 | 171,384 | +0.76(+1.29%) |
Dec 10, 2004 | 58.06 | 58.78 | 58.04 | 58.62 | 256,637 | -0.14(-0.24%) |
Dec 09, 2004 | 58.23 | 58.88 | 57.61 | 58.77 | 201,758 | -0.54(-0.91%) |
Dec 08, 2004 | 58.95 | 59.52 | 58.64 | 59.30 | 86,426 | -0.10(-0.17%) |
Dec 07, 2004 | 60.05 | 60.16 | 59.29 | 59.41 | 122,962 | -0.46(-0.77%) |
Dec 06, 2004 | 59.77 | 60.14 | 59.55 | 59.87 | 93,909 | -0.10(-0.17%) |
Dec 03, 2004 | 59.83 | 60.12 | 59.49 | 59.97 | 220,393 | +0.67(+1.14%) |
Dec 02, 2004 | 59.05 | 59.47 | 58.96 | 59.30 | 183,123 | -0.16(-0.28%) |
Dec 01, 2004 | 58.49 | 59.48 | 58.45 | 59.46 | 131,473 | +1.67(+2.89%) |
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.79 | 112,397 | -0.33(-0.57%) |
Nov 29, 2004 | 58.90 | 59.07 | 58.02 | 58.13 | 78,209 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.56 | 57.91 | 58.36 | 72,046 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.27 | 57.77 | 58.12 | 169,917 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.20 | 56.29 | 56.60 | 106,235 | -0.13(-0.23%) |
Nov 22, 2004 | 56.00 | 56.81 | 55.92 | 56.73 | 91,708 | +0.46(+0.81%) |
Nov 19, 2004 | 57.59 | 57.74 | 56.04 | 56.27 | 117,680 | -0.50(-0.89%) |
Nov 18, 2004 | 56.74 | 57.02 | 56.47 | 56.78 | 101,833 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.58 | 56.68 | 57.10 | 219,806 | +0.74(+1.32%) |
Nov 16, 2004 | 56.23 | 56.53 | 56.16 | 56.36 | 126,484 | +0.31(+0.56%) |
Nov 15, 2004 | 56.25 | 56.27 | 55.72 | 56.05 | 135,728 | -0.55(-0.96%) |
Nov 12, 2004 | 56.17 | 56.70 | 55.91 | 56.59 | 148,347 | +0.35(+0.62%) |
Nov 11, 2004 | 55.75 | 56.39 | 55.71 | 56.24 | 113,865 | +0.52(+0.94%) |
Nov 10, 2004 | 55.90 | 56.05 | 55.59 | 55.72 | 72,192 | +0.13(+0.23%) |
Nov 09, 2004 | 55.54 | 55.93 | 55.41 | 55.59 | 121,935 | +0.30(+0.54%) |
Nov 08, 2004 | 55.36 | 55.56 | 55.20 | 55.29 | 95,230 | -0.02(-0.04%) |
Nov 05, 2004 | 55.20 | 55.67 | 55.02 | 55.31 | 420,391 | +1.08(+2.00%) |
Nov 04, 2004 | 53.45 | 54.36 | 53.25 | 54.23 | 194,128 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.23 | 53.23 | 191,340 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.09 | 52.47 | 52.59 | 220,834 | +0.35(+0.67%) |
Nov 01, 2004 | 51.73 | 52.44 | 51.69 | 52.24 | 151,429 | +0.34(+0.66%) |
Oct 29, 2004 | 51.47 | 52.15 | 51.43 | 51.90 | 107,702 | +0.23(+0.45%) |
Oct 28, 2004 | 51.80 | 52.00 | 51.45 | 51.67 | 81,877 | +0.35(+0.68%) |
Oct 27, 2004 | 50.49 | 51.49 | 50.08 | 51.32 | 159,792 | +0.81(+1.61%) |
Oct 26, 2004 | 50.43 | 50.51 | 50.01 | 50.51 | 109,463 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.69 | 50.03 | 100,219 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.60 | 49.85 | 50.02 | 150,255 | -0.40(-0.80%) |
Oct 21, 2004 | 50.14 | 50.53 | 49.95 | 50.42 | 92,442 | +0.10(+0.20%) |
Oct 20, 2004 | 50.14 | 50.39 | 49.75 | 50.32 | 199,704 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.09 | 50.23 | 50.23 | 201,465 | -0.70(-1.38%) |
Oct 18, 2004 | 50.85 | 51.02 | 50.47 | 50.94 | 123,256 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.20 | 50.66 | 51.07 | 277,619 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.82 | 50.12 | 50.19 | 112,544 | -0.20(-0.41%) |
Oct 13, 2004 | 51.15 | 51.16 | 50.19 | 50.40 | 98,018 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.57 | 291,559 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.20 | 51.35 | 117,680 | +0.42(+0.82%) |
Oct 08, 2004 | 51.13 | 51.45 | 50.91 | 50.94 | 73,220 | +0.11(+0.21%) |
Oct 07, 2004 | 51.09 | 51.19 | 50.68 | 50.83 | 124,723 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.59 | 50.61 | 51.59 | 89,654 | +0.54(+1.05%) |
Oct 05, 2004 | 51.21 | 51.47 | 50.83 | 51.05 | 273,511 | +0.62(+1.23%) |
Oct 04, 2004 | 50.67 | 50.80 | 50.27 | 50.43 | 106,235 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.51 | 49.85 | 50.36 | 143,505 | +1.34(+2.72%) |
Sep 30, 2004 | 49.11 | 49.46 | 48.82 | 49.03 | 99,778 | -0.09(-0.18%) |
Sep 29, 2004 | 48.81 | 49.31 | 48.71 | 49.12 | 93,469 | +0.37(+0.75%) |
Sep 28, 2004 | 48.84 | 48.99 | 48.39 | 48.75 | 83,344 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.99 | 48.63 | 48.68 | 148,787 | -0.59(-1.20%) |
Sep 24, 2004 | 49.33 | 49.54 | 49.14 | 49.27 | 80,556 | +0.14(+0.28%) |
Sep 23, 2004 | 49.50 | 49.53 | 49.10 | 49.14 | 113,278 | -0.35(-0.70%) |
Sep 22, 2004 | 49.92 | 49.92 | 49.44 | 49.48 | 224,502 | -1.70(-3.32%) |
Sep 21, 2004 | 50.68 | 51.25 | 50.41 | 51.18 | 318,705 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.44 | 49.10 | 49.24 | 120,908 | -0.21(-0.43%) |
Sep 17, 2004 | 49.81 | 49.87 | 49.37 | 49.45 | 143,798 | +0.09(+0.18%) |
Sep 16, 2004 | 49.20 | 49.55 | 49.08 | 49.36 | 122,962 | -0.07(-0.15%) |
Sep 15, 2004 | 50.02 | 50.02 | 49.12 | 49.44 | 135,875 | +0.05(+0.11%) |
Sep 14, 2004 | 49.37 | 49.58 | 49.22 | 49.38 | 255,169 | +1.35(+2.81%) |
Sep 13, 2004 | 47.96 | 48.26 | 47.84 | 48.03 | 136,168 | +0.36(+0.76%) |
Sep 10, 2004 | 47.82 | 47.87 | 47.51 | 47.67 | 49,155 | +0.16(+0.34%) |
Sep 09, 2004 | 47.33 | 47.77 | 47.13 | 47.51 | 133,380 | -0.18(-0.37%) |
Sep 08, 2004 | 47.44 | 47.87 | 47.40 | 47.69 | 122,522 | -0.26(-0.54%) |
Sep 07, 2004 | 48.08 | 48.22 | 47.75 | 47.94 | 180,922 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.88 | 47.54 | 47.67 | 87,306 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.20 | 47.96 | 106,968 | +0.94(+2.00%) |
Sep 01, 2004 | 47.16 | 47.30 | 46.91 | 47.02 | 152,456 | +0.20(+0.44%) |
Aug 31, 2004 | 46.31 | 46.82 | 46.14 | 46.82 | 85,545 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.14 | 46.34 | 139,690 | -0.48(-1.03%) |
Aug 27, 2004 | 46.63 | 46.91 | 46.46 | 46.82 | 170,944 | +0.07(+0.16%) |
Aug 26, 2004 | 46.73 | 46.83 | 46.48 | 46.74 | 93,909 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.13 | 46.19 | 47.05 | 157,885 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.96 | 46.21 | 46.50 | 92,735 | -0.18(-0.39%) |
Aug 23, 2004 | 46.95 | 47.18 | 46.68 | 46.68 | 77,622 | -0.46(-0.97%) |
Aug 20, 2004 | 46.48 | 47.14 | 46.48 | 47.14 | 145,266 | +0.22(+0.46%) |
Aug 19, 2004 | 46.87 | 47.01 | 46.64 | 46.92 | 127,218 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,130 | +0.39(+0.84%) |
Aug 17, 2004 | 46.58 | 46.68 | 46.15 | 46.47 | 251,207 | +0.57(+1.23%) |
Aug 16, 2004 | 45.05 | 45.90 | 45.01 | 45.90 | 247,246 | +1.34(+3.01%) |
Aug 13, 2004 | 44.37 | 44.74 | 44.24 | 44.56 | 137,489 | -0.04(-0.09%) |
Aug 12, 2004 | 44.57 | 44.84 | 44.38 | 44.60 | 169,330 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.47 | 44.30 | 45.46 | 205,573 | -0.51(-1.11%) |
Aug 10, 2004 | 45.37 | 46.23 | 45.37 | 45.97 | 252,675 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.90 | 44.09 | 44.74 | 206,747 | -0.07(-0.15%) |
Aug 06, 2004 | 45.14 | 45.35 | 44.40 | 44.81 | 155,977 | -0.27(-0.60%) |
Aug 05, 2004 | 45.92 | 45.92 | 44.99 | 45.08 | 107,115 | -1.01(-2.19%) |
Aug 04, 2004 | 45.57 | 46.22 | 45.41 | 46.09 | 146,586 | -0.25(-0.54%) |
Aug 03, 2004 | 46.62 | 46.89 | 46.07 | 46.34 | 147,320 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.95 | 134,554 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.58 | 47.00 | 47.36 | 115,772 | -1.14(-2.35%) |
Jul 29, 2004 | 47.97 | 48.87 | 47.92 | 48.50 | 94,789 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,871 | -0.71(-1.46%) |
Jul 27, 2004 | 48.59 | 48.99 | 48.13 | 48.67 | 90,974 | +0.55(+1.13%) |
Jul 26, 2004 | 48.73 | 48.80 | 47.90 | 48.13 | 125,163 | +0.30(+0.63%) |
Jul 23, 2004 | 48.22 | 48.43 | 47.82 | 47.83 | 70,432 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.43 | 49.01 | 356,562 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.42 | 49.02 | 49.08 | 82,904 | -0.57(-1.15%) |
Jul 20, 2004 | 48.94 | 49.65 | 48.91 | 49.65 | 85,692 | +0.86(+1.76%) |
Jul 19, 2004 | 48.66 | 49.09 | 48.38 | 48.79 | 105,061 | -0.28(-0.57%) |
Jul 16, 2004 | 49.82 | 49.94 | 48.97 | 49.07 | 106,528 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.07 | 49.25 | 184,737 | -1.09(-2.17%) |
Jul 14, 2004 | 50.06 | 50.73 | 50.01 | 50.34 | 104,474 | -0.54(-1.06%) |
Jul 13, 2004 | 51.29 | 51.29 | 50.45 | 50.87 | 90,974 | -0.51(-0.99%) |
Jul 12, 2004 | 51.14 | 51.43 | 50.85 | 51.39 | 68,524 | -0.41(-0.79%) |
Jul 09, 2004 | 51.56 | 51.94 | 51.48 | 51.79 | 57,666 | +0.13(+0.25%) |
Jul 08, 2004 | 51.36 | 52.14 | 51.35 | 51.67 | 71,019 | -0.13(-0.25%) |
Jul 07, 2004 | 51.86 | 52.07 | 51.61 | 51.79 | 76,301 | -0.12(-0.24%) |
Jul 06, 2004 | 51.92 | 52.20 | 51.62 | 51.92 | 122,962 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.68 | 52.84 | 52,530 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.89 | 52.82 | 52.93 | 106,822 | -0.98(-1.82%) |
Jun 30, 2004 | 54.14 | 54.14 | 53.57 | 53.91 | 59,280 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.65 | 53.83 | 49,595 | -0.22(-0.40%) |
Jun 28, 2004 | 54.35 | 54.63 | 54.00 | 54.04 | 107,262 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.27 | 52.69 | 53.07 | 41,232 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.40 | 52.71 | 53.16 | 178,721 | +0.03(+0.05%) |
Jun 23, 2004 | 52.70 | 53.16 | 52.34 | 53.13 | 121,642 | -0.11(-0.20%) |
Jun 22, 2004 | 53.04 | 53.32 | 52.68 | 53.24 | 99,925 | -0.46(-0.85%) |
Jun 21, 2004 | 53.89 | 54.02 | 53.67 | 53.70 | 62,215 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.47 | 53.91 | 54.24 | 103,300 | +0.07(+0.13%) |
Jun 17, 2004 | 54.06 | 54.29 | 53.36 | 54.17 | 135,141 | +0.22(+0.42%) |
Jun 16, 2004 | 54.39 | 54.42 | 53.76 | 53.95 | 60,160 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.46 | 54.62 | 55.15 | 162,580 | +1.18(+2.18%) |
Jun 14, 2004 | 54.15 | 54.26 | 53.69 | 53.98 | 119,294 | -1.27(-2.31%) |
Jun 10, 2004 | 54.84 | 55.26 | 54.84 | 55.25 | 58,986 | +0.88(+1.62%) |
Jun 09, 2004 | 55.37 | 55.41 | 54.30 | 54.37 | 64,856 | -1.31(-2.35%) |
Jun 08, 2004 | 55.36 | 55.92 | 55.30 | 55.68 | 80,556 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.57 | 55.84 | 56.35 | 93,029 | +1.37(+2.49%) |
Jun 04, 2004 | 54.66 | 55.27 | 54.58 | 54.98 | 116,359 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.91 | 53.31 | 53.74 | 98,458 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.22 | 53.68 | 53.83 | 174,466 | +0.37(+0.69%) |
Jun 01, 2004 | 53.16 | 53.52 | 53.06 | 53.46 | 138,369 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.67 | 115,772 | -0.65(-1.19%) |
May 27, 2004 | 53.98 | 54.45 | 53.98 | 54.32 | 132,353 | +0.50(+0.92%) |
May 26, 2004 | 54.01 | 54.10 | 53.27 | 53.82 | 192,661 | -1.55(-2.79%) |
May 25, 2004 | 54.32 | 55.37 | 54.19 | 55.37 | 88,040 | +0.60(+1.10%) |
May 24, 2004 | 54.88 | 55.10 | 54.52 | 54.77 | 120,908 | +0.69(+1.27%) |
May 21, 2004 | 54.63 | 54.64 | 53.83 | 54.08 | 116,799 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.97 | 53.41 | 53.67 | 88,333 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.47 | 53.63 | 53.70 | 103,153 | +1.02(+1.94%) |
May 18, 2004 | 52.41 | 52.86 | 52.39 | 52.68 | 85,985 | +0.42(+0.80%) |
May 17, 2004 | 52.19 | 52.61 | 51.92 | 52.26 | 91,268 | -0.18(-0.34%) |
May 14, 2004 | 52.52 | 52.74 | 52.20 | 52.44 | 179,161 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.07 | 52.73 | 155,831 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.88 | 53.06 | 161,113 | -0.30(-0.56%) |
May 11, 2004 | 53.09 | 53.45 | 52.95 | 53.36 | 243,137 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.59 | 51.86 | 52.48 | 204,106 | -1.02(-1.90%) |
May 07, 2004 | 53.85 | 54.28 | 53.23 | 53.49 | 99,778 | -1.55(-2.82%) |
May 06, 2004 | 55.43 | 55.43 | 54.42 | 55.05 | 205,573 | -1.77(-3.12%) |
May 05, 2004 | 56.91 | 57.14 | 56.67 | 56.82 | 152,602 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.89 | 55.99 | 56.59 | 87,159 | +0.12(+0.21%) |