Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.92 | 43.74 | 42.37 | 43.74 | 8,872 | +1.45(+3.44%) |
Apr 28, 2005 | 43.93 | 43.93 | 42.28 | 42.28 | 9,619 | -0.32(-0.75%) |
Apr 27, 2005 | 42.38 | 42.60 | 42.38 | 42.60 | 1,064 | +0.13(+0.30%) |
Apr 26, 2005 | 42.33 | 42.79 | 42.33 | 42.48 | 9,723 | -0.12(-0.28%) |
Apr 25, 2005 | 42.37 | 42.68 | 42.37 | 42.60 | 2,842 | +0.31(+0.74%) |
Apr 22, 2005 | 42.28 | 42.70 | 42.28 | 42.28 | 6,276 | -0.62(-1.44%) |
Apr 21, 2005 | 42.36 | 44.42 | 42.28 | 42.90 | 14,203 | +0.33(+0.77%) |
Apr 20, 2005 | 43.01 | 43.13 | 42.28 | 42.57 | 6,769 | -0.74(-1.70%) |
Apr 19, 2005 | 44.26 | 44.26 | 43.04 | 43.31 | 6,711 | -0.08(-0.19%) |
Apr 18, 2005 | 42.42 | 44.02 | 42.42 | 43.39 | 10,298 | +0.40(+0.92%) |
Apr 15, 2005 | 43.42 | 43.49 | 42.57 | 42.99 | 14,565 | +0.41(+0.95%) |
Apr 14, 2005 | 43.64 | 43.85 | 42.53 | 42.59 | 4,822 | -0.52(-1.22%) |
Apr 13, 2005 | 43.69 | 43.74 | 43.11 | 43.11 | 1,790 | -0.61(-1.39%) |
Apr 12, 2005 | 43.81 | 43.81 | 42.79 | 43.72 | 9,836 | -0.47(-1.05%) |
Apr 11, 2005 | 44.08 | 45.75 | 44.08 | 44.19 | 6,098 | -0.42(-0.95%) |
Apr 08, 2005 | 44.21 | 44.70 | 44.21 | 44.61 | 7,125 | -0.38(-0.85%) |
Apr 07, 2005 | 44.44 | 45.28 | 44.23 | 44.99 | 8,017 | +0.25(+0.55%) |
Apr 06, 2005 | 44.16 | 45.24 | 44.16 | 44.74 | 11,647 | +0.36(+0.82%) |
Apr 05, 2005 | 44.40 | 44.74 | 44.36 | 44.38 | 6,531 | +0.19(+0.44%) |
Apr 04, 2005 | 44.10 | 44.44 | 43.82 | 44.19 | 12,688 | -0.08(-0.19%) |
Apr 01, 2005 | 44.79 | 45.41 | 44.14 | 44.27 | 6,812 | -1.04(-2.30%) |
Mar 31, 2005 | 45.45 | 45.45 | 44.61 | 45.31 | 5,998 | +0.52(+1.17%) |
Mar 30, 2005 | 45.28 | 45.75 | 43.72 | 44.79 | 7,192 | +0.18(+0.40%) |
Mar 29, 2005 | 45.02 | 45.03 | 44.43 | 44.61 | 2,323 | -0.49(-1.09%) |
Mar 28, 2005 | 45.50 | 45.67 | 44.79 | 45.10 | 1,415 | +0.26(+0.58%) |
Mar 24, 2005 | 44.14 | 45.24 | 44.14 | 44.84 | 4,481 | +0.43(+0.97%) |
Mar 23, 2005 | 44.35 | 46.91 | 44.27 | 44.41 | 23,580 | -0.52(-1.16%) |
Mar 22, 2005 | 44.61 | 45.40 | 44.61 | 44.93 | 3,049 | +0.34(+0.75%) |
Mar 21, 2005 | 46.70 | 46.70 | 44.54 | 44.59 | 12,568 | -1.53(-3.32%) |
Mar 18, 2005 | 47.61 | 47.61 | 46.12 | 46.12 | 20,665 | -0.79(-1.68%) |
Mar 17, 2005 | 46.52 | 47.44 | 46.52 | 46.91 | 14,238 | -0.06(-0.13%) |
Mar 16, 2005 | 46.76 | 47.10 | 46.73 | 46.97 | 4,462 | -0.80(-1.68%) |
Mar 15, 2005 | 46.47 | 47.86 | 46.47 | 47.77 | 7,946 | +0.90(+1.91%) |
Mar 14, 2005 | 47.36 | 47.58 | 46.57 | 46.87 | 9,259 | +0.07(+0.14%) |
Mar 11, 2005 | 47.41 | 47.41 | 46.52 | 46.81 | 3,014 | -0.63(-1.34%) |
Mar 10, 2005 | 46.98 | 47.44 | 46.98 | 47.44 | 12,366 | +0.22(+0.47%) |
Mar 09, 2005 | 46.89 | 47.28 | 46.89 | 47.22 | 10,053 | +0.30(+0.65%) |
Mar 08, 2005 | 46.89 | 47.36 | 46.89 | 46.92 | 13,110 | -0.27(-0.57%) |
Mar 07, 2005 | 48.02 | 48.02 | 46.95 | 47.19 | 8,354 | -0.76(-1.59%) |
Mar 04, 2005 | 47.36 | 48.02 | 47.36 | 47.95 | 3,049 | +0.69(+1.47%) |
Mar 03, 2005 | 47.35 | 47.36 | 46.93 | 47.26 | 7,605 | +0.20(+0.43%) |
Mar 02, 2005 | 46.95 | 47.53 | 46.89 | 47.05 | 6,436 | -0.57(-1.19%) |
Mar 01, 2005 | 47.98 | 47.98 | 46.86 | 47.62 | 8,206 | +0.54(+1.15%) |
Feb 28, 2005 | 46.72 | 47.97 | 46.55 | 47.08 | 13,635 | -0.49(-1.03%) |
Feb 25, 2005 | 46.87 | 47.63 | 46.87 | 47.57 | 1,064 | +0.79(+1.70%) |
Feb 24, 2005 | 46.51 | 47.26 | 46.51 | 46.77 | 3,246 | -0.24(-0.50%) |
Feb 23, 2005 | 46.51 | 47.23 | 46.51 | 47.01 | 4,888 | +0.50(+1.07%) |
Feb 22, 2005 | 46.43 | 46.89 | 46.43 | 46.51 | 8,945 | +0.00(+0.00%) |
Feb 18, 2005 | 46.47 | 47.23 | 46.25 | 46.51 | 13,166 | +0.35(+0.75%) |
Feb 17, 2005 | 46.29 | 46.69 | 45.94 | 46.16 | 12,643 | -0.03(-0.05%) |
Feb 16, 2005 | 45.62 | 46.25 | 45.62 | 46.19 | 7,153 | -0.39(-0.84%) |
Feb 15, 2005 | 45.86 | 46.76 | 45.86 | 46.58 | 9,351 | +0.88(+1.92%) |
Feb 14, 2005 | 45.83 | 45.83 | 45.56 | 45.70 | 9,442 | -0.48(-1.04%) |
Feb 11, 2005 | 45.83 | 46.51 | 45.83 | 46.18 | 9,152 | -0.40(-0.85%) |
Feb 10, 2005 | 46.48 | 46.71 | 46.07 | 46.58 | 7,732 | -0.12(-0.25%) |
Feb 09, 2005 | 48.99 | 48.99 | 46.60 | 46.70 | 43,971 | -2.29(-4.68%) |
Feb 08, 2005 | 48.82 | 49.27 | 48.82 | 48.99 | 10,434 | -0.40(-0.80%) |
Feb 07, 2005 | 48.76 | 49.54 | 48.75 | 49.39 | 23,092 | -0.79(-1.57%) |
Feb 04, 2005 | 49.26 | 50.27 | 49.22 | 50.17 | 6,462 | +1.13(+2.31%) |
Feb 03, 2005 | 48.51 | 49.60 | 48.51 | 49.04 | 8,632 | -0.51(-1.02%) |
Feb 02, 2005 | 50.13 | 50.13 | 49.49 | 49.55 | 1,528 | -0.11(-0.22%) |
Feb 01, 2005 | 49.05 | 49.93 | 49.05 | 49.66 | 2,679 | +0.69(+1.42%) |
Jan 31, 2005 | 49.05 | 49.47 | 48.69 | 48.96 | 24,579 | +0.34(+0.70%) |
Jan 28, 2005 | 48.12 | 48.73 | 47.80 | 48.63 | 38,274 | +0.30(+0.61%) |
Jan 27, 2005 | 50.16 | 50.16 | 48.28 | 48.33 | 21,878 | -0.79(-1.60%) |
Jan 26, 2005 | 49.32 | 49.84 | 48.89 | 49.12 | 16,936 | -0.57(-1.14%) |
Jan 25, 2005 | 50.32 | 50.32 | 49.36 | 49.68 | 7,374 | -0.11(-0.22%) |
Jan 24, 2005 | 50.32 | 50.32 | 49.79 | 49.79 | 2,246 | -0.68(-1.36%) |
Jan 21, 2005 | 51.78 | 51.78 | 50.19 | 50.48 | 3,477 | -0.29(-0.57%) |
Jan 20, 2005 | 50.49 | 51.22 | 50.49 | 50.76 | 3,920 | +0.23(+0.45%) |
Jan 19, 2005 | 50.53 | 51.80 | 50.50 | 50.54 | 9,814 | -0.57(-1.11%) |
Jan 18, 2005 | 50.32 | 51.70 | 50.32 | 51.10 | 3,311 | +0.57(+1.12%) |
Jan 14, 2005 | 51.91 | 52.22 | 50.53 | 50.54 | 12,323 | -0.03(-0.07%) |
Jan 13, 2005 | 49.94 | 52.89 | 49.94 | 50.57 | 5,061 | -0.42(-0.83%) |
Jan 12, 2005 | 50.23 | 51.61 | 49.39 | 50.99 | 4,591 | +0.25(+0.50%) |
Jan 11, 2005 | 50.40 | 50.74 | 49.91 | 50.74 | 1,419 | +0.00(+0.00%) |
Jan 10, 2005 | 52.94 | 52.94 | 50.40 | 50.74 | 8,421 | -0.56(-1.09%) |
Jan 07, 2005 | 51.97 | 52.86 | 51.30 | 51.30 | 2,087 | -0.96(-1.84%) |
Jan 06, 2005 | 51.69 | 52.48 | 51.69 | 52.26 | 3,263 | +0.58(+1.11%) |
Jan 05, 2005 | 52.07 | 53.07 | 51.69 | 51.69 | 2,512 | -1.38(-2.60%) |
Jan 04, 2005 | 52.54 | 53.09 | 52.52 | 53.06 | 2,670 | -0.05(-0.10%) |
Jan 03, 2005 | 53.70 | 53.70 | 52.52 | 53.12 | 3,450 | +0.16(+0.30%) |
Dec 31, 2004 | 53.28 | 53.28 | 52.95 | 52.95 | 2,956 | -0.32(-0.60%) |
Dec 30, 2004 | 53.30 | 53.63 | 53.28 | 53.28 | 1,300 | -0.39(-0.72%) |
Dec 29, 2004 | 53.70 | 53.70 | 52.53 | 53.67 | 2,246 | +0.54(+1.02%) |
Dec 28, 2004 | 53.63 | 53.70 | 53.12 | 53.12 | 827 | +0.00(+0.00%) |
Dec 27, 2004 | 53.23 | 53.23 | 53.07 | 53.12 | 946 | -0.16(-0.30%) |
Dec 23, 2004 | 53.70 | 53.70 | 53.19 | 53.28 | 2,719 | +0.07(+0.13%) |
Dec 22, 2004 | 53.87 | 53.87 | 53.22 | 53.22 | 2,601 | -0.36(-0.66%) |
Dec 21, 2004 | 52.86 | 53.59 | 52.86 | 53.57 | 11,706 | +0.11(+0.21%) |
Dec 20, 2004 | 52.79 | 53.46 | 52.79 | 53.46 | 6,149 | -0.70(-1.30%) |
Dec 17, 2004 | 53.99 | 54.87 | 52.81 | 54.16 | 13,007 | -0.14(-0.25%) |
Dec 16, 2004 | 53.54 | 54.64 | 53.54 | 54.30 | 3,665 | +0.03(+0.05%) |
Dec 15, 2004 | 53.79 | 54.58 | 53.79 | 54.27 | 4,611 | -0.69(-1.26%) |
Dec 14, 2004 | 54.84 | 54.97 | 54.35 | 54.97 | 1,064 | -0.26(-0.48%) |
Dec 13, 2004 | 54.54 | 55.39 | 54.54 | 55.23 | 2,956 | +0.86(+1.59%) |
Dec 10, 2004 | 53.66 | 54.37 | 53.36 | 54.37 | 2,956 | +0.87(+1.63%) |
Dec 09, 2004 | 53.11 | 53.50 | 52.90 | 53.50 | 1,537 | +0.29(+0.54%) |
Dec 08, 2004 | 52.41 | 53.21 | 52.12 | 53.21 | 2,838 | +1.37(+2.64%) |
Dec 07, 2004 | 52.50 | 52.60 | 51.84 | 51.84 | 3,311 | -0.76(-1.45%) |
Dec 06, 2004 | 52.62 | 52.69 | 52.60 | 52.60 | 2,719 | -0.02(-0.03%) |
Dec 03, 2004 | 53.35 | 53.61 | 52.62 | 52.62 | 2,719 | -0.57(-1.07%) |
Dec 02, 2004 | 52.99 | 53.28 | 52.99 | 53.18 | 2,010 | +0.11(+0.21%) |
Dec 01, 2004 | 53.28 | 53.70 | 52.64 | 53.07 | 6,622 | -0.20(-0.38%) |
Nov 30, 2004 | 53.28 | 53.28 | 52.99 | 53.28 | 1,300 | +0.00(+0.00%) |
Nov 29, 2004 | 51.94 | 53.41 | 51.94 | 53.28 | 1,655 | -0.10(-0.19%) |
Nov 26, 2004 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 52.13 | 53.45 | 52.13 | 53.38 | 3,547 | -0.48(-0.89%) |
Nov 23, 2004 | 53.13 | 53.87 | 52.26 | 53.86 | 6,622 | +0.79(+1.50%) |
Nov 22, 2004 | 52.26 | 53.06 | 51.84 | 53.06 | 1,892 | +1.06(+2.03%) |
Nov 19, 2004 | 53.18 | 53.18 | 52.01 | 52.01 | 2,010 | -1.59(-2.97%) |
Nov 18, 2004 | 52.57 | 53.60 | 52.57 | 53.60 | 2,010 | +0.93(+1.77%) |
Nov 17, 2004 | 53.24 | 53.51 | 52.67 | 52.67 | 1,537 | -0.45(-0.84%) |
Nov 16, 2004 | 53.64 | 53.70 | 53.12 | 53.12 | 2,719 | -0.08(-0.16%) |
Nov 15, 2004 | 53.12 | 53.67 | 53.12 | 53.20 | 1,892 | -0.50(-0.93%) |
Nov 12, 2004 | 54.12 | 54.12 | 53.51 | 53.70 | 2,956 | -0.33(-0.61%) |
Nov 11, 2004 | 53.07 | 54.05 | 52.61 | 54.03 | 2,010 | +0.48(+0.90%) |
Nov 10, 2004 | 53.04 | 54.08 | 52.62 | 53.55 | 4,375 | +0.44(+0.83%) |
Nov 09, 2004 | 52.70 | 53.28 | 52.62 | 53.11 | 2,601 | -0.33(-0.62%) |
Nov 08, 2004 | 54.12 | 54.28 | 53.29 | 53.44 | 3,429 | -0.43(-0.80%) |
Nov 05, 2004 | 53.95 | 54.11 | 53.87 | 53.87 | 1,892 | -0.25(-0.47%) |
Nov 04, 2004 | 53.60 | 54.12 | 53.60 | 54.12 | 2,719 | +0.42(+0.79%) |
Nov 03, 2004 | 53.61 | 53.70 | 53.36 | 53.70 | 7,331 | +0.19(+0.36%) |
Nov 02, 2004 | 53.06 | 54.42 | 53.06 | 53.50 | 3,429 | -0.18(-0.33%) |
Nov 01, 2004 | 53.52 | 53.70 | 53.19 | 53.68 | 16,318 | +0.48(+0.91%) |
Oct 29, 2004 | 53.91 | 53.91 | 53.20 | 53.20 | 1,655 | -0.92(-1.70%) |
Oct 28, 2004 | 53.96 | 54.12 | 53.82 | 54.12 | 3,192 | +0.33(+0.61%) |
Oct 27, 2004 | 54.12 | 54.40 | 53.79 | 53.79 | 8,750 | -0.33(-0.61%) |
Oct 26, 2004 | 53.83 | 54.15 | 53.80 | 54.12 | 14,899 | -0.18(-0.33%) |
Oct 25, 2004 | 53.09 | 54.30 | 53.09 | 54.30 | 3,311 | +1.39(+2.62%) |
Oct 22, 2004 | 52.96 | 53.23 | 52.60 | 52.91 | 5,439 | +0.14(+0.27%) |
Oct 21, 2004 | 51.80 | 52.77 | 51.80 | 52.77 | 5,084 | +0.78(+1.50%) |
Oct 20, 2004 | 51.81 | 51.99 | 51.80 | 51.99 | 6,267 | -0.06(-0.11%) |
Oct 19, 2004 | 52.23 | 52.23 | 51.98 | 52.05 | 5,084 | +0.05(+0.10%) |
Oct 18, 2004 | 52.27 | 52.45 | 52.00 | 52.00 | 1,182 | +0.03(+0.05%) |
Oct 15, 2004 | 51.81 | 52.06 | 51.80 | 51.97 | 1,064 | +0.14(+0.26%) |
Oct 14, 2004 | 52.27 | 52.27 | 51.80 | 51.84 | 4,020 | -0.25(-0.49%) |
Oct 13, 2004 | 52.43 | 52.49 | 52.09 | 52.09 | 1,773 | -0.46(-0.87%) |
Oct 12, 2004 | 52.79 | 52.79 | 52.43 | 52.55 | 1,064 | +0.20(+0.39%) |
Oct 11, 2004 | 52.35 | 52.35 | 52.35 | 52.35 | 236 | -0.66(-1.24%) |
Oct 08, 2004 | 53.28 | 53.28 | 53.01 | 53.01 | 591 | -0.27(-0.51%) |
Oct 07, 2004 | 53.52 | 53.66 | 52.91 | 53.28 | 7,568 | +0.19(+0.37%) |
Oct 06, 2004 | 52.92 | 53.40 | 52.64 | 53.08 | 3,074 | +0.30(+0.58%) |
Oct 05, 2004 | 52.78 | 52.78 | 52.78 | 52.78 | 118 | +0.03(+0.06%) |
Oct 04, 2004 | 53.32 | 53.90 | 52.73 | 52.74 | 2,483 | -0.87(-1.62%) |
Oct 01, 2004 | 52.23 | 53.89 | 52.23 | 53.61 | 12,534 | +0.96(+1.83%) |
Sep 30, 2004 | 52.48 | 53.28 | 52.43 | 52.65 | 5,321 | -0.58(-1.10%) |
Sep 29, 2004 | 53.27 | 53.27 | 52.42 | 53.23 | 1,182 | +0.36(+0.67%) |
Sep 28, 2004 | 52.42 | 52.94 | 52.12 | 52.88 | 3,192 | +1.01(+1.94%) |
Sep 27, 2004 | 52.55 | 52.64 | 51.83 | 51.87 | 9,341 | -0.85(-1.60%) |
Sep 24, 2004 | 52.61 | 52.86 | 52.61 | 52.72 | 473 | +0.08(+0.14%) |
Sep 23, 2004 | 54.12 | 54.12 | 52.60 | 52.64 | 3,074 | -0.63(-1.19%) |
Sep 22, 2004 | 53.09 | 53.91 | 52.57 | 53.28 | 6,622 | -0.61(-1.13%) |
Sep 21, 2004 | 54.03 | 54.12 | 53.36 | 53.88 | 5,439 | +0.11(+0.20%) |
Sep 20, 2004 | 52.50 | 54.08 | 52.50 | 53.78 | 11,588 | -0.26(-0.49%) |
Sep 17, 2004 | 53.78 | 54.17 | 52.68 | 54.04 | 9,460 | +0.21(+0.39%) |
Sep 16, 2004 | 53.78 | 54.63 | 53.46 | 53.83 | 3,429 | +0.28(+0.52%) |
Sep 15, 2004 | 54.16 | 54.42 | 53.55 | 53.55 | 2,956 | -0.71(-1.31%) |
Sep 14, 2004 | 53.78 | 55.26 | 53.78 | 54.26 | 4,730 | -0.24(-0.43%) |
Sep 13, 2004 | 55.34 | 55.37 | 53.89 | 54.49 | 39,141 | -0.40(-0.72%) |
Sep 10, 2004 | 54.57 | 55.22 | 54.57 | 54.89 | 3,547 | +0.19(+0.34%) |
Sep 09, 2004 | 53.10 | 55.08 | 53.10 | 54.71 | 9,341 | +1.35(+2.54%) |
Sep 08, 2004 | 52.95 | 53.71 | 52.95 | 53.35 | 3,395 | -0.22(-0.41%) |
Sep 07, 2004 | 52.02 | 53.57 | 52.02 | 53.57 | 4,352 | +1.15(+2.19%) |
Sep 03, 2004 | 53.39 | 53.41 | 52.21 | 52.42 | 4,257 | -0.52(-0.97%) |
Sep 02, 2004 | 53.45 | 53.45 | 52.68 | 52.94 | 3,784 | -0.18(-0.33%) |
Sep 01, 2004 | 52.94 | 54.63 | 52.25 | 53.12 | 94,010 | +0.52(+1.00%) |
Aug 31, 2004 | 52.25 | 52.59 | 52.24 | 52.59 | 6,740 | +0.37(+0.71%) |
Aug 30, 2004 | 52.22 | 52.71 | 52.22 | 52.22 | 1,064 | -0.37(-0.71%) |
Aug 27, 2004 | 52.43 | 52.60 | 52.43 | 52.59 | 2,956 | +0.16(+0.30%) |
Aug 26, 2004 | 52.62 | 52.64 | 52.41 | 52.43 | 4,611 | -0.28(-0.53%) |
Aug 25, 2004 | 52.61 | 52.71 | 52.51 | 52.71 | 17,974 | +0.28(+0.53%) |
Aug 24, 2004 | 52.54 | 52.54 | 52.18 | 52.43 | 3,074 | -0.13(-0.24%) |
Aug 23, 2004 | 52.77 | 52.77 | 52.26 | 52.56 | 6,030 | -0.21(-0.40%) |
Aug 20, 2004 | 52.58 | 52.77 | 52.44 | 52.77 | 4,020 | +0.38(+0.73%) |
Aug 19, 2004 | 52.43 | 52.43 | 52.37 | 52.39 | 4,848 | -0.04(-0.08%) |
Aug 18, 2004 | 52.77 | 52.77 | 52.35 | 52.43 | 7,681 | -0.24(-0.45%) |
Aug 17, 2004 | 52.75 | 52.77 | 52.42 | 52.67 | 4,493 | -0.10(-0.19%) |
Aug 16, 2004 | 52.35 | 52.77 | 52.35 | 52.77 | 3,902 | +1.02(+1.98%) |
Aug 13, 2004 | 52.31 | 52.43 | 51.75 | 51.75 | 7,804 | -0.26(-0.50%) |
Aug 12, 2004 | 53.29 | 53.60 | 52.01 | 52.01 | 5,794 | -0.44(-0.84%) |
Aug 11, 2004 | 52.37 | 52.64 | 52.07 | 52.45 | 3,784 | +0.02(+0.03%) |
Aug 10, 2004 | 52.02 | 52.64 | 52.02 | 52.43 | 2,128 | +0.30(+0.57%) |
Aug 09, 2004 | 52.56 | 52.56 | 52.02 | 52.13 | 1,892 | -0.30(-0.56%) |
Aug 06, 2004 | 52.43 | 52.77 | 52.27 | 52.43 | 3,665 | -0.11(-0.21%) |
Aug 05, 2004 | 52.40 | 52.73 | 52.04 | 52.54 | 3,665 | -0.08(-0.16%) |
Aug 04, 2004 | 52.43 | 52.68 | 52.05 | 52.62 | 54,514 | +0.91(+1.77%) |
Aug 03, 2004 | 53.28 | 53.28 | 51.70 | 51.71 | 5,084 | -1.90(-3.55%) |
Aug 02, 2004 | 53.17 | 53.70 | 52.40 | 53.61 | 6,030 | -0.51(-0.94%) |
Jul 30, 2004 | 54.54 | 54.54 | 53.76 | 54.12 | 27,316 | +0.27(+0.50%) |
Jul 29, 2004 | 51.92 | 54.82 | 51.92 | 53.85 | 18,683 | +1.88(+3.61%) |
Jul 28, 2004 | 52.55 | 52.90 | 51.97 | 51.97 | 2,601 | -0.46(-0.87%) |
Jul 27, 2004 | 52.27 | 52.55 | 52.07 | 52.43 | 1,419 | +0.63(+1.22%) |
Jul 26, 2004 | 52.92 | 53.49 | 51.80 | 51.80 | 2,010 | -0.84(-1.59%) |
Jul 23, 2004 | 52.24 | 52.63 | 51.80 | 52.63 | 2,128 | +1.23(+2.40%) |
Jul 22, 2004 | 51.59 | 51.63 | 51.40 | 51.40 | 1,182 | -0.40(-0.77%) |
Jul 21, 2004 | 51.66 | 52.59 | 51.66 | 51.80 | 6,622 | -0.08(-0.15%) |
Jul 20, 2004 | 51.75 | 51.87 | 51.42 | 51.87 | 5,794 | +0.50(+0.97%) |
Jul 19, 2004 | 52.44 | 52.52 | 50.96 | 51.37 | 9,460 | -1.48(-2.80%) |
Jul 16, 2004 | 53.71 | 54.49 | 52.85 | 52.85 | 2,601 | -1.18(-2.19%) |
Jul 15, 2004 | 55.73 | 55.73 | 53.91 | 54.04 | 5,203 | -2.18(-3.88%) |
Jul 14, 2004 | 55.63 | 56.22 | 55.37 | 56.22 | 3,784 | +0.32(+0.57%) |
Jul 13, 2004 | 55.64 | 56.30 | 55.64 | 55.90 | 1,655 | -0.37(-0.66%) |
Jul 12, 2004 | 55.75 | 56.39 | 54.97 | 56.27 | 2,956 | -0.14(-0.25%) |
Jul 09, 2004 | 55.97 | 56.41 | 55.66 | 56.41 | 354 | +0.42(+0.75%) |
Jul 08, 2004 | 55.69 | 56.52 | 55.69 | 55.99 | 3,902 | -0.88(-1.55%) |
Jul 07, 2004 | 56.28 | 56.87 | 56.28 | 56.87 | 827 | +0.59(+1.05%) |
Jul 06, 2004 | 56.75 | 57.97 | 56.08 | 56.28 | 2,246 | -0.38(-0.67%) |
Jul 02, 2004 | 56.02 | 56.99 | 56.02 | 56.66 | 946 | -0.17(-0.30%) |
Jul 01, 2004 | 56.76 | 56.83 | 56.76 | 56.83 | 1,064 | -1.04(-1.80%) |
Jun 30, 2004 | 56.92 | 57.87 | 56.55 | 57.87 | 2,365 | +0.81(+1.42%) |
Jun 29, 2004 | 57.27 | 57.28 | 56.74 | 57.06 | 3,429 | +0.01(+0.01%) |
Jun 28, 2004 | 56.70 | 57.55 | 56.70 | 57.05 | 4,966 | -0.09(-0.16%) |
Jun 25, 2004 | 56.52 | 57.27 | 55.86 | 57.14 | 24,359 | +0.62(+1.09%) |
Jun 24, 2004 | 57.20 | 57.20 | 56.52 | 56.52 | 2,956 | -0.77(-1.34%) |
Jun 23, 2004 | 57.72 | 57.72 | 57.00 | 57.29 | 5,794 | -0.03(-0.06%) |
Jun 22, 2004 | 56.32 | 57.33 | 56.32 | 57.33 | 3,074 | -0.15(-0.26%) |
Jun 21, 2004 | 56.29 | 57.63 | 56.29 | 57.48 | 8,395 | +0.69(+1.22%) |
Jun 18, 2004 | 57.06 | 57.79 | 56.19 | 56.79 | 11,588 | -0.72(-1.25%) |
Jun 17, 2004 | 57.68 | 57.93 | 56.41 | 57.50 | 4,020 | +0.03(+0.04%) |
Jun 16, 2004 | 56.10 | 58.16 | 56.10 | 57.48 | 9,814 | +1.37(+2.44%) |
Jun 15, 2004 | 53.34 | 56.11 | 53.34 | 56.11 | 3,665 | +1.87(+3.45%) |
Jun 14, 2004 | 54.00 | 54.64 | 53.32 | 54.24 | 6,622 | +0.23(+0.42%) |
Jun 10, 2004 | 52.83 | 54.02 | 52.83 | 54.01 | 10,287 | +0.81(+1.53%) |
Jun 09, 2004 | 53.66 | 53.95 | 52.76 | 53.20 | 3,547 | +0.05(+0.10%) |
Jun 08, 2004 | 52.84 | 53.57 | 52.40 | 53.15 | 2,246 | +0.74(+1.42%) |
Jun 07, 2004 | 51.06 | 52.41 | 51.06 | 52.41 | 2,246 | +1.49(+2.92%) |
Jun 04, 2004 | 49.64 | 50.98 | 49.64 | 50.92 | 4,020 | +0.97(+1.95%) |
Jun 03, 2004 | 51.36 | 51.36 | 49.94 | 49.94 | 2,128 | -0.37(-0.74%) |
Jun 02, 2004 | 49.40 | 50.43 | 49.40 | 50.32 | 1,182 | +0.85(+1.71%) |
Jun 01, 2004 | 49.47 | 49.47 | 49.23 | 49.47 | 5,794 | +0.30(+0.62%) |
May 28, 2004 | 49.08 | 49.69 | 49.06 | 49.17 | 10,879 | -0.52(-1.06%) |
May 27, 2004 | 49.98 | 49.98 | 49.31 | 49.69 | 1,773 | +0.03(+0.07%) |
May 26, 2004 | 49.66 | 49.66 | 49.66 | 49.66 | 236 | -0.36(-0.71%) |
May 25, 2004 | 49.23 | 50.01 | 48.93 | 50.01 | 3,192 | +0.96(+1.97%) |
May 24, 2004 | 49.06 | 49.67 | 49.05 | 49.05 | 7,922 | +0.42(+0.87%) |
May 21, 2004 | 49.89 | 49.95 | 48.62 | 48.63 | 7,449 | -1.43(-2.86%) |
May 20, 2004 | 51.86 | 51.86 | 50.05 | 50.05 | 15,254 | -1.78(-3.44%) |
May 19, 2004 | 51.69 | 52.45 | 51.69 | 51.84 | 3,784 | -0.55(-1.05%) |
May 18, 2004 | 52.78 | 52.78 | 52.09 | 52.39 | 5,676 | +0.03(+0.06%) |
May 17, 2004 | 52.34 | 52.43 | 51.97 | 52.35 | 5,084 | -0.08(-0.15%) |
May 14, 2004 | 52.96 | 52.96 | 52.43 | 52.43 | 1,064 | -0.68(-1.27%) |
May 13, 2004 | 53.88 | 53.88 | 52.94 | 53.11 | 4,375 | -0.58(-1.09%) |
May 12, 2004 | 53.87 | 53.91 | 53.18 | 53.69 | 7,804 | -0.24(-0.44%) |
May 11, 2004 | 54.11 | 54.11 | 53.88 | 53.93 | 18,447 | -0.19(-0.34%) |
May 10, 2004 | 54.97 | 54.97 | 53.71 | 54.11 | 5,912 | +0.16(+0.30%) |
May 07, 2004 | 54.73 | 54.73 | 53.63 | 53.95 | 14,544 | -0.16(-0.30%) |
May 06, 2004 | 54.11 | 54.56 | 54.11 | 54.11 | 2,838 | -0.30(-0.56%) |
May 05, 2004 | 54.03 | 54.42 | 53.70 | 54.42 | 827 | -0.13(-0.23%) |
May 04, 2004 | 54.14 | 54.54 | 54.00 | 54.54 | 7,095 | +0.02(+0.03%) |