Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 51.27 | 51.38 | 50.65 | 51.31 | 163,479 | +0.16(+0.32%) |
Apr 28, 2005 | 51.32 | 51.51 | 50.66 | 51.15 | 184,516 | -0.17(-0.33%) |
Apr 27, 2005 | 51.69 | 51.69 | 50.47 | 51.32 | 184,078 | -0.50(-0.96%) |
Apr 26, 2005 | 52.02 | 52.52 | 51.48 | 51.82 | 149,308 | -0.18(-0.34%) |
Apr 25, 2005 | 51.44 | 52.13 | 51.13 | 51.99 | 237,549 | +0.49(+0.94%) |
Apr 22, 2005 | 50.40 | 52.02 | 50.24 | 51.51 | 278,747 | +1.28(+2.55%) |
Apr 21, 2005 | 49.53 | 50.57 | 49.52 | 50.23 | 272,465 | +0.77(+1.55%) |
Apr 20, 2005 | 50.84 | 50.84 | 48.71 | 49.46 | 238,279 | -1.10(-2.18%) |
Apr 19, 2005 | 48.73 | 50.56 | 48.73 | 50.56 | 274,803 | +2.52(+5.24%) |
Apr 18, 2005 | 48.19 | 48.51 | 47.98 | 48.04 | 103,580 | +0.13(+0.27%) |
Apr 15, 2005 | 48.20 | 48.30 | 47.49 | 47.91 | 170,930 | -0.29(-0.60%) |
Apr 14, 2005 | 48.31 | 48.82 | 48.09 | 48.20 | 119,358 | +0.00(+0.00%) |
Apr 13, 2005 | 48.49 | 48.49 | 47.78 | 48.20 | 178,819 | -0.40(-0.82%) |
Apr 12, 2005 | 48.91 | 48.93 | 47.57 | 48.60 | 446,901 | -0.38(-0.78%) |
Apr 11, 2005 | 50.17 | 50.17 | 48.63 | 48.98 | 224,984 | -1.28(-2.55%) |
Apr 08, 2005 | 50.39 | 50.58 | 50.26 | 50.26 | 21,475 | -0.25(-0.49%) |
Apr 07, 2005 | 50.32 | 50.51 | 49.83 | 50.51 | 84,004 | +0.29(+0.57%) |
Apr 06, 2005 | 50.90 | 51.04 | 50.07 | 50.22 | 122,719 | -0.58(-1.13%) |
Apr 05, 2005 | 51.16 | 51.42 | 50.58 | 50.80 | 114,099 | -0.27(-0.52%) |
Apr 04, 2005 | 51.64 | 51.65 | 50.29 | 51.06 | 107,379 | -0.70(-1.36%) |
Apr 01, 2005 | 51.29 | 51.77 | 51.03 | 51.77 | 77,575 | +0.48(+0.93%) |
Mar 31, 2005 | 50.65 | 51.30 | 50.54 | 51.29 | 130,169 | +0.65(+1.28%) |
Mar 30, 2005 | 50.65 | 50.93 | 50.41 | 50.64 | 144,341 | +0.00(+0.00%) |
Mar 29, 2005 | 51.97 | 51.97 | 50.48 | 50.64 | 116,729 | -1.43(-2.75%) |
Mar 28, 2005 | 51.44 | 52.19 | 51.44 | 52.07 | 141,419 | +0.77(+1.49%) |
Mar 24, 2005 | 51.52 | 51.85 | 51.27 | 51.30 | 62,236 | -0.36(-0.69%) |
Mar 23, 2005 | 52.85 | 52.85 | 51.43 | 51.66 | 134,990 | -1.31(-2.48%) |
Mar 22, 2005 | 53.70 | 53.84 | 52.95 | 52.97 | 70,417 | -0.58(-1.09%) |
Mar 21, 2005 | 54.42 | 54.42 | 53.08 | 53.55 | 55,077 | -0.96(-1.76%) |
Mar 18, 2005 | 54.53 | 54.62 | 53.96 | 54.51 | 23,521 | +0.09(+0.16%) |
Mar 17, 2005 | 54.62 | 54.73 | 54.25 | 54.42 | 24,982 | -0.21(-0.39%) |
Mar 16, 2005 | 55.08 | 55.08 | 53.97 | 54.64 | 69,102 | -0.55(-0.99%) |
Mar 15, 2005 | 55.42 | 55.42 | 54.83 | 55.18 | 40,029 | -0.06(-0.11%) |
Mar 14, 2005 | 54.83 | 55.80 | 54.83 | 55.25 | 77,722 | +0.51(+0.94%) |
Mar 11, 2005 | 54.62 | 55.15 | 54.62 | 54.73 | 69,686 | +0.23(+0.41%) |
Mar 10, 2005 | 55.14 | 55.34 | 54.46 | 54.51 | 96,714 | -0.63(-1.14%) |
Mar 09, 2005 | 55.31 | 55.56 | 54.95 | 55.14 | 67,933 | -0.21(-0.37%) |
Mar 08, 2005 | 54.97 | 55.43 | 54.92 | 55.34 | 46,165 | +0.37(+0.67%) |
Mar 07, 2005 | 55.03 | 55.38 | 54.88 | 54.97 | 20,160 | -0.16(-0.30%) |
Mar 04, 2005 | 54.41 | 55.25 | 54.31 | 55.14 | 59,168 | +0.68(+1.24%) |
Mar 03, 2005 | 54.58 | 54.82 | 54.21 | 54.46 | 90,140 | -0.28(-0.51%) |
Mar 02, 2005 | 54.66 | 55.72 | 54.44 | 54.74 | 211,982 | -0.03(-0.05%) |
Mar 01, 2005 | 53.12 | 55.06 | 53.12 | 54.77 | 220,894 | +1.64(+3.09%) |
Feb 28, 2005 | 53.30 | 53.30 | 52.71 | 53.12 | 160,995 | -0.38(-0.72%) |
Feb 25, 2005 | 53.60 | 53.73 | 53.29 | 53.51 | 124,033 | +0.04(+0.08%) |
Feb 24, 2005 | 53.67 | 53.67 | 53.25 | 53.47 | 61,797 | -0.10(-0.19%) |
Feb 23, 2005 | 54.30 | 54.33 | 53.53 | 53.57 | 101,389 | -0.73(-1.35%) |
Feb 22, 2005 | 55.02 | 55.02 | 53.87 | 54.30 | 117,021 | -0.82(-1.49%) |
Feb 18, 2005 | 55.24 | 55.35 | 54.51 | 55.12 | 252,304 | +0.19(+0.35%) |
Feb 17, 2005 | 52.88 | 55.44 | 52.88 | 54.93 | 869,406 | +1.83(+3.44%) |
Feb 16, 2005 | 54.07 | 54.07 | 52.82 | 53.10 | 728,571 | -1.31(-2.42%) |
Feb 15, 2005 | 54.55 | 54.94 | 54.35 | 54.42 | 122,134 | -0.27(-0.49%) |
Feb 14, 2005 | 55.48 | 55.66 | 54.59 | 54.68 | 114,976 | -0.76(-1.37%) |
Feb 11, 2005 | 55.24 | 56.44 | 55.08 | 55.44 | 104,311 | +0.10(+0.19%) |
Feb 10, 2005 | 54.66 | 55.38 | 54.49 | 55.34 | 28,780 | +0.58(+1.06%) |
Feb 09, 2005 | 54.90 | 55.27 | 54.72 | 54.76 | 46,165 | -0.28(-0.51%) |
Feb 08, 2005 | 55.04 | 55.44 | 54.76 | 55.04 | 50,694 | -0.12(-0.22%) |
Feb 07, 2005 | 55.34 | 55.75 | 55.16 | 55.16 | 53,470 | +0.13(+0.24%) |
Feb 04, 2005 | 54.79 | 55.31 | 54.79 | 55.03 | 117,313 | +0.24(+0.44%) |
Feb 03, 2005 | 54.01 | 55.10 | 54.01 | 54.79 | 120,381 | +0.67(+1.24%) |
Feb 02, 2005 | 54.68 | 54.68 | 53.80 | 54.12 | 71,732 | -0.50(-0.91%) |
Feb 01, 2005 | 54.86 | 54.86 | 54.25 | 54.62 | 158,219 | -0.34(-0.62%) |
Jan 31, 2005 | 54.25 | 55.03 | 54.25 | 54.96 | 92,477 | +0.86(+1.58%) |
Jan 28, 2005 | 54.28 | 54.46 | 53.75 | 54.11 | 123,157 | -0.17(-0.32%) |
Jan 27, 2005 | 54.34 | 54.59 | 54.18 | 54.28 | 98,759 | +0.04(+0.08%) |
Jan 26, 2005 | 53.53 | 54.59 | 53.53 | 54.24 | 90,578 | +0.16(+0.29%) |
Jan 25, 2005 | 54.13 | 54.55 | 54.07 | 54.08 | 53,324 | -0.15(-0.28%) |
Jan 24, 2005 | 54.33 | 54.53 | 53.83 | 54.23 | 63,112 | -0.05(-0.10%) |
Jan 21, 2005 | 54.31 | 54.49 | 53.70 | 54.29 | 116,144 | -0.02(-0.04%) |
Jan 20, 2005 | 54.54 | 54.83 | 53.18 | 54.31 | 236,964 | -0.10(-0.18%) |
Jan 19, 2005 | 56.05 | 56.27 | 54.38 | 54.40 | 105,772 | -0.68(-1.24%) |
Jan 18, 2005 | 55.21 | 55.68 | 54.83 | 55.09 | 117,313 | -0.29(-0.53%) |
Jan 14, 2005 | 55.10 | 55.65 | 55.10 | 55.38 | 78,014 | +0.45(+0.82%) |
Jan 13, 2005 | 55.14 | 56.11 | 54.93 | 54.93 | 229,952 | -0.31(-0.56%) |
Jan 12, 2005 | 54.85 | 55.34 | 54.85 | 55.24 | 68,079 | +0.51(+0.94%) |
Jan 11, 2005 | 54.96 | 55.14 | 54.25 | 54.73 | 109,862 | -0.16(-0.30%) |
Jan 10, 2005 | 54.07 | 55.20 | 53.90 | 54.89 | 117,459 | +1.27(+2.36%) |
Jan 07, 2005 | 54.76 | 55.44 | 53.36 | 53.62 | 215,196 | -1.14(-2.07%) |
Jan 06, 2005 | 52.19 | 55.16 | 52.16 | 54.76 | 439,158 | +3.53(+6.88%) |
Jan 05, 2005 | 51.82 | 51.82 | 51.17 | 51.23 | 35,939 | -0.48(-0.93%) |
Jan 04, 2005 | 51.86 | 52.19 | 51.30 | 51.71 | 35,793 | -0.16(-0.30%) |
Jan 03, 2005 | 52.71 | 52.95 | 51.86 | 51.87 | 37,838 | -1.01(-1.92%) |
Dec 31, 2004 | 52.72 | 53.38 | 52.72 | 52.88 | 29,803 | +0.06(+0.12%) |
Dec 30, 2004 | 52.53 | 52.97 | 52.46 | 52.82 | 20,745 | +0.29(+0.56%) |
Dec 29, 2004 | 52.47 | 52.74 | 52.43 | 52.53 | 12,856 | -0.05(-0.09%) |
Dec 28, 2004 | 52.06 | 52.77 | 51.95 | 52.58 | 25,128 | +0.62(+1.20%) |
Dec 27, 2004 | 53.29 | 53.29 | 51.67 | 51.95 | 62,090 | -1.10(-2.08%) |
Dec 23, 2004 | 52.41 | 53.05 | 52.41 | 53.05 | 42,659 | +0.54(+1.03%) |
Dec 22, 2004 | 52.40 | 52.77 | 52.26 | 52.51 | 36,815 | +0.19(+0.37%) |
Dec 21, 2004 | 51.85 | 52.36 | 51.65 | 52.32 | 45,581 | +0.57(+1.11%) |
Dec 20, 2004 | 52.62 | 52.71 | 51.74 | 51.75 | 60,482 | -0.96(-1.82%) |
Dec 17, 2004 | 53.39 | 53.55 | 52.66 | 52.71 | 61,797 | -0.27(-0.52%) |
Dec 16, 2004 | 53.12 | 53.12 | 52.60 | 52.98 | 43,389 | +0.03(+0.05%) |
Dec 15, 2004 | 52.64 | 53.05 | 52.36 | 52.95 | 41,636 | +0.18(+0.34%) |
Dec 14, 2004 | 52.65 | 53.05 | 52.27 | 52.77 | 61,505 | +0.12(+0.23%) |
Dec 13, 2004 | 52.57 | 53.13 | 52.57 | 52.65 | 43,389 | -0.02(-0.04%) |
Dec 10, 2004 | 51.54 | 53.22 | 51.54 | 52.67 | 93,792 | +1.01(+1.96%) |
Dec 09, 2004 | 51.30 | 52.32 | 51.26 | 51.66 | 54,200 | +0.29(+0.56%) |
Dec 08, 2004 | 50.41 | 51.73 | 50.41 | 51.37 | 48,795 | +0.40(+0.78%) |
Dec 07, 2004 | 52.02 | 52.11 | 50.86 | 50.97 | 33,893 | -0.99(-1.91%) |
Dec 06, 2004 | 52.12 | 52.73 | 51.67 | 51.97 | 43,682 | -0.29(-0.56%) |
Dec 03, 2004 | 52.47 | 52.82 | 52.02 | 52.26 | 59,898 | -0.21(-0.40%) |
Dec 02, 2004 | 52.06 | 52.83 | 51.82 | 52.47 | 119,066 | +0.31(+0.60%) |
Dec 01, 2004 | 50.97 | 52.19 | 50.97 | 52.16 | 46,311 | +1.12(+2.20%) |
Nov 30, 2004 | 52.09 | 52.09 | 50.93 | 51.04 | 96,568 | -1.16(-2.23%) |
Nov 29, 2004 | 52.06 | 52.56 | 52.04 | 52.20 | 41,344 | -0.03(-0.07%) |
Nov 26, 2004 | 52.16 | 52.24 | 52.07 | 52.23 | 15,193 | -0.05(-0.09%) |
Nov 24, 2004 | 50.99 | 52.50 | 50.99 | 52.28 | 67,787 | +1.18(+2.30%) |
Nov 23, 2004 | 50.83 | 51.60 | 50.66 | 51.10 | 55,077 | +0.33(+0.65%) |
Nov 22, 2004 | 50.48 | 50.78 | 50.10 | 50.78 | 79,475 | +0.19(+0.38%) |
Nov 19, 2004 | 51.54 | 51.54 | 50.46 | 50.58 | 48,064 | -1.06(-2.05%) |
Nov 18, 2004 | 51.82 | 52.02 | 51.54 | 51.64 | 41,344 | -0.05(-0.11%) |
Nov 17, 2004 | 51.37 | 52.64 | 51.37 | 51.70 | 63,112 | +0.23(+0.44%) |
Nov 16, 2004 | 51.29 | 52.05 | 51.27 | 51.47 | 130,462 | +0.31(+0.60%) |
Nov 15, 2004 | 52.17 | 52.29 | 51.17 | 51.17 | 126,371 | -1.13(-2.16%) |
Nov 12, 2004 | 50.86 | 52.63 | 50.86 | 52.30 | 189,776 | +1.44(+2.83%) |
Nov 11, 2004 | 50.76 | 51.20 | 50.65 | 50.86 | 105,187 | +0.20(+0.39%) |
Nov 10, 2004 | 50.97 | 51.20 | 50.61 | 50.66 | 94,815 | -0.23(-0.46%) |
Nov 09, 2004 | 51.44 | 51.44 | 50.31 | 50.89 | 161,872 | -0.65(-1.26%) |
Nov 08, 2004 | 50.99 | 51.54 | 50.93 | 51.54 | 130,023 | +0.57(+1.13%) |
Nov 05, 2004 | 51.88 | 51.89 | 50.76 | 50.97 | 125,933 | -0.90(-1.74%) |
Nov 04, 2004 | 51.51 | 51.93 | 51.34 | 51.87 | 149,746 | +0.36(+0.70%) |
Nov 03, 2004 | 51.34 | 51.89 | 51.21 | 51.51 | 154,275 | +0.33(+0.64%) |
Nov 02, 2004 | 51.08 | 51.34 | 51.05 | 51.18 | 143,026 | -0.01(-0.01%) |
Nov 01, 2004 | 50.21 | 51.84 | 50.11 | 51.19 | 171,076 | +0.88(+1.74%) |
Oct 29, 2004 | 50.00 | 50.67 | 49.97 | 50.31 | 100,951 | +0.29(+0.59%) |
Oct 28, 2004 | 49.92 | 50.05 | 49.19 | 50.02 | 120,235 | -0.08(-0.15%) |
Oct 27, 2004 | 49.80 | 50.93 | 49.71 | 50.09 | 89,701 | +0.20(+0.40%) |
Oct 26, 2004 | 48.14 | 50.39 | 48.14 | 49.89 | 176,189 | +1.66(+3.45%) |
Oct 25, 2004 | 48.04 | 48.50 | 47.89 | 48.23 | 198,395 | -0.33(-0.68%) |
Oct 22, 2004 | 48.74 | 49.01 | 48.22 | 48.56 | 163,333 | -0.21(-0.44%) |
Oct 21, 2004 | 47.89 | 48.80 | 47.89 | 48.77 | 170,784 | +0.79(+1.65%) |
Oct 20, 2004 | 47.87 | 48.17 | 47.11 | 47.98 | 143,464 | -0.01(-0.03%) |
Oct 19, 2004 | 47.28 | 48.39 | 47.16 | 47.99 | 283,860 | +0.53(+1.13%) |
Oct 18, 2004 | 47.78 | 48.36 | 47.40 | 47.46 | 154,275 | -0.31(-0.66%) |
Oct 15, 2004 | 48.20 | 48.26 | 47.54 | 47.77 | 170,930 | -0.51(-1.05%) |
Oct 14, 2004 | 48.70 | 48.74 | 47.92 | 48.28 | 137,766 | -0.42(-0.87%) |
Oct 13, 2004 | 49.32 | 49.48 | 48.57 | 48.70 | 111,615 | -0.45(-0.92%) |
Oct 12, 2004 | 49.29 | 49.29 | 48.48 | 49.15 | 144,194 | -0.24(-0.49%) |
Oct 11, 2004 | 49.15 | 49.53 | 48.97 | 49.39 | 134,406 | +0.25(+0.50%) |
Oct 08, 2004 | 50.86 | 50.86 | 49.02 | 49.15 | 222,939 | -1.80(-3.53%) |
Oct 07, 2004 | 51.13 | 51.34 | 50.02 | 50.95 | 206,869 | -0.29(-0.56%) |
Oct 06, 2004 | 51.52 | 51.95 | 50.92 | 51.23 | 119,066 | -0.33(-0.64%) |
Oct 05, 2004 | 50.99 | 51.83 | 50.98 | 51.56 | 243,685 | +0.57(+1.11%) |
Oct 04, 2004 | 50.95 | 51.54 | 50.95 | 50.99 | 136,451 | +0.11(+0.22%) |
Oct 01, 2004 | 50.30 | 51.17 | 50.10 | 50.88 | 83,565 | +0.58(+1.16%) |
Sep 30, 2004 | 49.37 | 50.62 | 49.19 | 50.30 | 180,718 | +1.01(+2.04%) |
Sep 29, 2004 | 49.52 | 49.52 | 49.04 | 49.30 | 254,495 | -0.23(-0.46%) |
Sep 28, 2004 | 49.89 | 49.89 | 49.21 | 49.52 | 205,408 | -0.37(-0.74%) |
Sep 27, 2004 | 50.18 | 50.24 | 49.51 | 49.89 | 91,747 | -0.39(-0.78%) |
Sep 24, 2004 | 50.09 | 50.65 | 50.09 | 50.28 | 58,583 | +0.20(+0.40%) |
Sep 23, 2004 | 50.25 | 50.49 | 49.97 | 50.08 | 63,989 | -0.27(-0.53%) |
Sep 22, 2004 | 50.91 | 50.95 | 50.31 | 50.35 | 50,840 | -0.56(-1.10%) |
Sep 21, 2004 | 51.15 | 51.32 | 50.85 | 50.91 | 87,364 | -0.24(-0.47%) |
Sep 20, 2004 | 50.86 | 51.34 | 50.86 | 51.15 | 95,399 | +0.12(+0.24%) |
Sep 17, 2004 | 50.97 | 52.02 | 50.97 | 51.03 | 86,195 | -0.12(-0.23%) |
Sep 16, 2004 | 50.84 | 51.68 | 50.84 | 51.15 | 125,933 | +0.20(+0.39%) |
Sep 15, 2004 | 50.82 | 51.19 | 50.56 | 50.95 | 94,084 | +0.05(+0.11%) |
Sep 14, 2004 | 50.80 | 51.45 | 50.73 | 50.89 | 93,208 | +0.10(+0.19%) |
Sep 13, 2004 | 50.52 | 51.82 | 50.52 | 50.80 | 186,854 | +0.42(+0.83%) |
Sep 10, 2004 | 49.28 | 50.87 | 49.28 | 50.38 | 343,613 | +0.71(+1.42%) |
Sep 09, 2004 | 50.52 | 50.52 | 49.24 | 49.67 | 358,807 | -1.66(-3.23%) |
Sep 08, 2004 | 51.23 | 51.68 | 51.10 | 51.33 | 119,212 | +0.12(+0.23%) |
Sep 07, 2004 | 51.34 | 51.64 | 51.17 | 51.21 | 105,626 | -0.05(-0.09%) |
Sep 03, 2004 | 50.52 | 51.29 | 50.46 | 51.26 | 109,132 | +0.62(+1.22%) |
Sep 02, 2004 | 50.36 | 50.76 | 50.36 | 50.65 | 52,593 | +0.18(+0.37%) |
Sep 01, 2004 | 50.20 | 50.82 | 49.86 | 50.46 | 128,124 | +0.43(+0.86%) |
Aug 31, 2004 | 50.38 | 50.79 | 49.80 | 50.03 | 234,627 | -0.44(-0.87%) |
Aug 30, 2004 | 47.96 | 50.85 | 47.96 | 50.47 | 377,215 | +1.65(+3.38%) |
Aug 27, 2004 | 46.35 | 49.00 | 46.35 | 48.82 | 226,153 | +2.81(+6.12%) |
Aug 26, 2004 | 45.11 | 46.25 | 45.11 | 46.00 | 84,734 | +1.06(+2.36%) |
Aug 25, 2004 | 44.21 | 45.42 | 44.21 | 44.94 | 60,044 | +0.73(+1.66%) |
Aug 24, 2004 | 44.32 | 44.33 | 44.03 | 44.21 | 57,414 | -0.24(-0.54%) |
Aug 23, 2004 | 43.79 | 44.48 | 43.79 | 44.45 | 54,347 | +0.73(+1.66%) |
Aug 20, 2004 | 43.74 | 43.86 | 43.43 | 43.73 | 140,396 | +0.05(+0.13%) |
Aug 19, 2004 | 44.17 | 44.18 | 43.57 | 43.67 | 103,872 | -0.57(-1.28%) |
Aug 18, 2004 | 44.32 | 44.33 | 43.94 | 44.24 | 90,432 | -0.23(-0.52%) |
Aug 17, 2004 | 43.68 | 45.04 | 43.63 | 44.47 | 111,762 | +0.87(+1.99%) |
Aug 16, 2004 | 42.21 | 43.73 | 42.16 | 43.60 | 76,261 | +1.46(+3.48%) |
Aug 13, 2004 | 42.95 | 43.00 | 42.04 | 42.14 | 42,367 | -0.90(-2.08%) |
Aug 12, 2004 | 42.55 | 43.05 | 42.55 | 43.03 | 38,714 | +0.40(+0.93%) |
Aug 11, 2004 | 42.16 | 43.06 | 41.86 | 42.64 | 84,004 | +0.39(+0.92%) |
Aug 10, 2004 | 41.64 | 42.39 | 41.64 | 42.25 | 82,689 | +0.69(+1.66%) |
Aug 09, 2004 | 42.19 | 42.19 | 41.52 | 41.56 | 69,686 | -0.57(-1.35%) |
Aug 06, 2004 | 43.08 | 43.08 | 41.77 | 42.12 | 62,236 | -1.04(-2.41%) |
Aug 05, 2004 | 43.40 | 43.50 | 42.47 | 43.16 | 99,490 | -0.31(-0.71%) |
Aug 04, 2004 | 42.95 | 43.47 | 42.81 | 43.47 | 51,863 | +0.41(+0.95%) |
Aug 03, 2004 | 42.94 | 43.16 | 42.75 | 43.06 | 107,817 | +0.16(+0.37%) |
Aug 02, 2004 | 42.34 | 43.00 | 42.31 | 42.90 | 73,777 | +0.50(+1.18%) |
Jul 30, 2004 | 42.78 | 42.78 | 42.12 | 42.40 | 69,540 | -0.38(-0.88%) |
Jul 29, 2004 | 42.16 | 42.83 | 42.16 | 42.78 | 60,921 | +0.70(+1.66%) |
Jul 28, 2004 | 42.99 | 42.99 | 41.62 | 42.08 | 159,388 | -0.83(-1.93%) |
Jul 27, 2004 | 42.96 | 43.11 | 42.79 | 42.91 | 83,273 | +0.01(+0.03%) |
Jul 26, 2004 | 42.78 | 43.09 | 42.71 | 42.90 | 117,459 | +0.11(+0.26%) |
Jul 23, 2004 | 42.48 | 42.90 | 42.10 | 42.79 | 153,837 | +0.31(+0.74%) |
Jul 22, 2004 | 43.40 | 43.40 | 42.47 | 42.47 | 123,595 | -1.10(-2.53%) |
Jul 21, 2004 | 44.22 | 44.46 | 43.53 | 43.57 | 149,016 | -0.68(-1.53%) |
Jul 20, 2004 | 43.64 | 44.77 | 43.26 | 44.25 | 242,370 | +1.36(+3.18%) |
Jul 19, 2004 | 43.46 | 43.46 | 42.23 | 42.89 | 114,537 | -0.57(-1.31%) |
Jul 16, 2004 | 43.47 | 43.86 | 43.23 | 43.46 | 32,432 | -0.01(-0.02%) |
Jul 15, 2004 | 43.94 | 43.98 | 43.47 | 43.47 | 54,931 | -0.49(-1.11%) |
Jul 14, 2004 | 44.30 | 44.35 | 43.94 | 43.95 | 145,655 | -0.35(-0.79%) |
Jul 13, 2004 | 44.40 | 44.40 | 44.22 | 44.30 | 143,610 | -0.10(-0.23%) |
Jul 12, 2004 | 44.41 | 44.66 | 44.14 | 44.40 | 42,951 | -0.01(-0.03%) |
Jul 09, 2004 | 44.32 | 44.42 | 44.18 | 44.42 | 52,301 | +0.06(+0.14%) |
Jul 08, 2004 | 44.42 | 44.42 | 44.12 | 44.35 | 106,356 | -0.14(-0.32%) |
Jul 07, 2004 | 45.03 | 45.03 | 44.38 | 44.50 | 233,750 | -0.54(-1.20%) |
Jul 06, 2004 | 44.58 | 45.14 | 44.53 | 45.04 | 100,366 | +0.46(+1.03%) |
Jul 02, 2004 | 43.88 | 45.04 | 43.77 | 44.58 | 107,087 | +0.67(+1.53%) |
Jul 01, 2004 | 43.67 | 43.98 | 43.64 | 43.91 | 120,965 | +0.22(+0.50%) |
Jun 30, 2004 | 43.09 | 44.02 | 43.09 | 43.69 | 71,293 | +0.53(+1.24%) |
Jun 29, 2004 | 42.81 | 43.27 | 42.67 | 43.16 | 43,097 | +0.36(+0.83%) |
Jun 28, 2004 | 42.78 | 42.88 | 42.54 | 42.80 | 36,085 | +0.02(+0.05%) |
Jun 25, 2004 | 42.51 | 42.78 | 42.23 | 42.78 | 146,678 | +0.15(+0.35%) |
Jun 24, 2004 | 42.63 | 43.10 | 42.46 | 42.63 | 54,347 | -0.07(-0.16%) |
Jun 23, 2004 | 42.64 | 42.84 | 42.31 | 42.70 | 36,377 | -0.01(-0.02%) |
Jun 22, 2004 | 42.39 | 42.71 | 41.97 | 42.71 | 59,168 | +0.31(+0.74%) |
Jun 21, 2004 | 42.68 | 42.77 | 42.36 | 42.39 | 31,410 | -0.22(-0.51%) |
Jun 18, 2004 | 43.13 | 43.46 | 42.60 | 42.61 | 70,271 | -0.51(-1.19%) |
Jun 17, 2004 | 42.38 | 43.20 | 42.10 | 43.12 | 102,265 | +0.68(+1.60%) |
Jun 16, 2004 | 42.61 | 43.10 | 42.28 | 42.45 | 80,936 | -0.13(-0.31%) |
Jun 15, 2004 | 42.95 | 43.36 | 42.58 | 42.58 | 72,608 | -0.31(-0.72%) |
Jun 14, 2004 | 43.43 | 43.44 | 42.87 | 42.88 | 40,029 | -0.63(-1.45%) |
Jun 10, 2004 | 43.77 | 43.91 | 43.39 | 43.51 | 45,435 | -0.32(-0.73%) |
Jun 09, 2004 | 44.29 | 44.29 | 43.76 | 43.83 | 55,661 | -0.53(-1.19%) |
Jun 08, 2004 | 44.18 | 44.59 | 44.18 | 44.36 | 65,742 | +0.25(+0.57%) |
Jun 07, 2004 | 44.12 | 44.29 | 44.01 | 44.11 | 40,321 | -0.08(-0.17%) |
Jun 04, 2004 | 43.50 | 44.18 | 43.50 | 44.18 | 80,936 | +0.79(+1.83%) |
Jun 03, 2004 | 43.60 | 43.60 | 43.20 | 43.39 | 58,145 | -0.51(-1.15%) |
Jun 02, 2004 | 43.36 | 44.12 | 43.29 | 43.90 | 99,782 | +0.64(+1.47%) |
Jun 01, 2004 | 43.29 | 43.57 | 43.03 | 43.26 | 95,253 | +0.07(+0.16%) |
May 28, 2004 | 42.56 | 43.19 | 42.47 | 43.19 | 71,440 | +0.46(+1.07%) |
May 27, 2004 | 42.07 | 43.05 | 41.88 | 42.73 | 105,333 | +0.60(+1.41%) |
May 26, 2004 | 41.44 | 42.51 | 41.41 | 42.14 | 97,298 | +0.63(+1.52%) |
May 25, 2004 | 41.17 | 41.62 | 41.07 | 41.51 | 55,223 | +0.27(+0.65%) |
May 24, 2004 | 40.56 | 41.53 | 40.54 | 41.24 | 71,001 | +0.75(+1.84%) |
May 21, 2004 | 40.37 | 40.69 | 40.28 | 40.49 | 77,575 | +0.05(+0.14%) |
May 20, 2004 | 40.18 | 40.54 | 40.18 | 40.44 | 53,762 | +0.23(+0.56%) |
May 19, 2004 | 40.17 | 41.01 | 40.15 | 40.21 | 112,054 | +0.22(+0.55%) |
May 18, 2004 | 39.73 | 40.21 | 39.73 | 39.99 | 38,422 | +0.33(+0.83%) |
May 17, 2004 | 40.13 | 40.13 | 39.56 | 39.67 | 49,818 | -0.47(-1.16%) |
May 14, 2004 | 40.13 | 40.47 | 39.90 | 40.13 | 81,082 | -0.07(-0.17%) |
May 13, 2004 | 40.21 | 40.69 | 40.18 | 40.20 | 78,160 | -0.01(-0.03%) |
May 12, 2004 | 40.21 | 40.23 | 39.70 | 40.21 | 128,124 | -0.03(-0.07%) |
May 11, 2004 | 40.52 | 40.56 | 40.16 | 40.24 | 132,361 | -0.28(-0.69%) |
May 10, 2004 | 40.92 | 40.92 | 40.34 | 40.52 | 140,834 | -0.47(-1.14%) |
May 07, 2004 | 42.13 | 42.32 | 40.99 | 40.99 | 59,168 | -1.21(-2.87%) |
May 06, 2004 | 42.75 | 42.75 | 42.20 | 42.20 | 91,016 | -0.62(-1.45%) |
May 05, 2004 | 43.29 | 43.31 | 42.82 | 42.82 | 94,230 | -0.53(-1.23%) |
May 04, 2004 | 42.68 | 43.51 | 42.60 | 43.36 | 121,112 | +0.57(+1.33%) |