Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 54.18 | 54.30 | 53.92 | 54.18 | 323,398 | +0.54(+1.00%) |
Apr 28, 2005 | 53.95 | 54.03 | 53.31 | 53.65 | 264,354 | -0.75(-1.38%) |
Apr 27, 2005 | 54.19 | 54.50 | 53.82 | 54.40 | 169,884 | +0.13(+0.25%) |
Apr 26, 2005 | 54.40 | 54.50 | 54.09 | 54.27 | 347,016 | -0.57(-1.03%) |
Apr 25, 2005 | 54.53 | 54.90 | 54.42 | 54.83 | 228,257 | +0.84(+1.56%) |
Apr 22, 2005 | 54.24 | 54.36 | 53.77 | 53.99 | 259,255 | -0.25(-0.47%) |
Apr 21, 2005 | 53.58 | 54.25 | 53.39 | 54.24 | 470,873 | +0.66(+1.24%) |
Apr 20, 2005 | 53.99 | 53.99 | 53.45 | 53.58 | 616,201 | -0.56(-1.03%) |
Apr 19, 2005 | 53.85 | 54.21 | 53.77 | 54.14 | 313,334 | +0.37(+0.69%) |
Apr 18, 2005 | 53.77 | 54.03 | 53.77 | 53.77 | 341,380 | -0.39(-0.72%) |
Apr 15, 2005 | 54.66 | 54.66 | 54.04 | 54.15 | 440,681 | -0.80(-1.46%) |
Apr 14, 2005 | 55.37 | 55.59 | 54.90 | 54.96 | 586,411 | -0.60(-1.09%) |
Apr 13, 2005 | 55.81 | 55.97 | 55.52 | 55.56 | 353,054 | -0.66(-1.17%) |
Apr 12, 2005 | 55.88 | 56.34 | 55.39 | 56.22 | 385,528 | +0.08(+0.15%) |
Apr 11, 2005 | 56.38 | 56.41 | 55.88 | 56.14 | 356,946 | -0.32(-0.57%) |
Apr 08, 2005 | 56.49 | 56.70 | 56.26 | 56.46 | 336,415 | -0.59(-1.03%) |
Apr 07, 2005 | 56.99 | 57.24 | 56.72 | 57.05 | 315,749 | +0.54(+0.96%) |
Apr 06, 2005 | 56.56 | 56.86 | 56.43 | 56.50 | 326,485 | +0.24(+0.42%) |
Apr 05, 2005 | 55.99 | 56.34 | 55.97 | 56.26 | 391,567 | +0.98(+1.78%) |
Apr 04, 2005 | 55.93 | 55.93 | 55.09 | 55.28 | 265,025 | -0.07(-0.12%) |
Apr 01, 2005 | 55.59 | 56.00 | 55.35 | 55.35 | 220,474 | -0.08(-0.15%) |
Mar 31, 2005 | 55.93 | 55.93 | 55.41 | 55.43 | 297,499 | -0.49(-0.88%) |
Mar 30, 2005 | 56.49 | 56.49 | 55.18 | 55.92 | 367,547 | +0.75(+1.36%) |
Mar 29, 2005 | 55.59 | 55.69 | 55.09 | 55.17 | 526,026 | -0.92(-1.65%) |
Mar 28, 2005 | 56.39 | 56.39 | 55.94 | 56.09 | 342,051 | +0.34(+0.61%) |
Mar 24, 2005 | 55.89 | 56.06 | 55.70 | 55.75 | 719,260 | -0.89(-1.58%) |
Mar 23, 2005 | 56.65 | 56.74 | 56.11 | 56.64 | 335,878 | -0.07(-0.12%) |
Mar 22, 2005 | 56.82 | 57.61 | 56.67 | 56.71 | 361,240 | -0.34(-0.59%) |
Mar 21, 2005 | 57.09 | 57.09 | 56.71 | 57.05 | 259,121 | -0.01(-0.03%) |
Mar 18, 2005 | 57.29 | 57.29 | 56.88 | 57.06 | 225,171 | +0.17(+0.30%) |
Mar 17, 2005 | 57.31 | 57.31 | 56.67 | 56.89 | 318,970 | -0.54(-0.95%) |
Mar 16, 2005 | 57.57 | 57.57 | 56.67 | 57.43 | 651,896 | -0.35(-0.61%) |
Mar 15, 2005 | 58.04 | 58.10 | 57.75 | 57.78 | 200,614 | -0.63(-1.07%) |
Mar 14, 2005 | 58.75 | 58.75 | 57.87 | 58.41 | 283,007 | -0.35(-0.60%) |
Mar 11, 2005 | 59.09 | 59.23 | 58.66 | 58.76 | 186,927 | -0.23(-0.39%) |
Mar 10, 2005 | 58.66 | 59.11 | 58.66 | 58.99 | 238,590 | +0.39(+0.67%) |
Mar 09, 2005 | 59.06 | 59.24 | 58.55 | 58.60 | 509,789 | +0.02(+0.04%) |
Mar 08, 2005 | 59.05 | 59.05 | 58.50 | 58.57 | 245,702 | +0.11(+0.19%) |
Mar 07, 2005 | 58.48 | 58.75 | 58.35 | 58.46 | 205,847 | -0.25(-0.42%) |
Mar 04, 2005 | 58.28 | 58.95 | 58.26 | 58.71 | 357,214 | +0.61(+1.05%) |
Mar 03, 2005 | 58.28 | 58.51 | 57.92 | 58.10 | 345,003 | -0.16(-0.28%) |
Mar 02, 2005 | 58.23 | 58.60 | 57.84 | 58.26 | 209,739 | +0.04(+0.06%) |
Mar 01, 2005 | 58.01 | 58.31 | 57.98 | 58.22 | 340,843 | +0.26(+0.45%) |
Feb 28, 2005 | 58.13 | 58.26 | 57.72 | 57.96 | 207,189 | +0.13(+0.23%) |
Feb 25, 2005 | 57.46 | 57.93 | 57.39 | 57.83 | 311,053 | +0.37(+0.65%) |
Feb 24, 2005 | 57.46 | 57.55 | 57.25 | 57.46 | 283,275 | -0.45(-0.77%) |
Feb 23, 2005 | 58.03 | 58.04 | 57.75 | 57.90 | 252,948 | -0.19(-0.32%) |
Feb 22, 2005 | 58.34 | 58.60 | 57.99 | 58.09 | 380,966 | -0.91(-1.54%) |
Feb 18, 2005 | 58.80 | 59.10 | 58.76 | 59.00 | 197,528 | +0.91(+1.57%) |
Feb 17, 2005 | 58.31 | 58.46 | 58.08 | 58.09 | 486,976 | -0.98(-1.65%) |
Feb 16, 2005 | 59.28 | 59.28 | 58.92 | 59.07 | 341,246 | -0.59(-0.99%) |
Feb 15, 2005 | 59.22 | 59.91 | 59.12 | 59.65 | 674,172 | +0.26(+0.44%) |
Feb 14, 2005 | 59.04 | 59.42 | 59.04 | 59.39 | 189,208 | +0.45(+0.76%) |
Feb 11, 2005 | 58.63 | 59.17 | 58.50 | 58.95 | 227,318 | +0.37(+0.62%) |
Feb 10, 2005 | 58.31 | 58.65 | 58.30 | 58.58 | 213,362 | +0.61(+1.05%) |
Feb 09, 2005 | 57.79 | 58.31 | 57.79 | 57.97 | 255,766 | +0.31(+0.53%) |
Feb 08, 2005 | 57.58 | 57.87 | 57.49 | 57.66 | 295,487 | -0.26(-0.45%) |
Feb 07, 2005 | 57.93 | 58.16 | 57.84 | 57.93 | 516,364 | -0.67(-1.14%) |
Feb 04, 2005 | 58.31 | 58.63 | 58.06 | 58.60 | 342,990 | +0.83(+1.45%) |
Feb 03, 2005 | 57.99 | 58.00 | 57.42 | 57.76 | 402,034 | -0.90(-1.54%) |
Feb 02, 2005 | 58.79 | 58.95 | 58.38 | 58.66 | 376,403 | +0.05(+0.09%) |
Feb 01, 2005 | 58.42 | 58.69 | 58.16 | 58.61 | 358,690 | +0.34(+0.59%) |
Jan 31, 2005 | 58.16 | 58.34 | 58.05 | 58.27 | 215,509 | +0.85(+1.48%) |
Jan 28, 2005 | 57.74 | 57.96 | 57.42 | 57.42 | 437,997 | -0.42(-0.72%) |
Jan 27, 2005 | 57.83 | 57.99 | 57.68 | 57.84 | 346,747 | -0.85(-1.44%) |
Jan 26, 2005 | 58.50 | 58.83 | 58.46 | 58.69 | 261,134 | +0.75(+1.29%) |
Jan 25, 2005 | 57.75 | 58.09 | 57.53 | 57.94 | 706,512 | -0.63(-1.07%) |
Jan 24, 2005 | 58.65 | 58.80 | 58.54 | 58.57 | 141,973 | -0.16(-0.28%) |
Jan 21, 2005 | 58.61 | 58.95 | 58.57 | 58.73 | 253,351 | +0.37(+0.64%) |
Jan 20, 2005 | 58.78 | 58.87 | 58.17 | 58.36 | 482,280 | -0.96(-1.62%) |
Jan 19, 2005 | 59.73 | 59.95 | 59.22 | 59.32 | 243,555 | -0.83(-1.39%) |
Jan 18, 2005 | 59.96 | 60.31 | 59.80 | 60.15 | 230,538 | -0.58(-0.96%) |
Jan 14, 2005 | 60.30 | 60.92 | 60.18 | 60.73 | 229,465 | +0.96(+1.61%) |
Jan 13, 2005 | 60.06 | 60.28 | 59.59 | 59.77 | 229,465 | -0.66(-1.10%) |
Jan 12, 2005 | 60.23 | 60.50 | 60.04 | 60.44 | 232,015 | +0.21(+0.35%) |
Jan 11, 2005 | 60.06 | 60.52 | 59.86 | 60.23 | 245,299 | +0.64(+1.08%) |
Jan 10, 2005 | 59.65 | 59.89 | 59.32 | 59.59 | 276,566 | +0.39(+0.65%) |
Jan 07, 2005 | 59.58 | 59.73 | 59.17 | 59.20 | 219,669 | -0.66(-1.10%) |
Jan 06, 2005 | 59.97 | 60.16 | 59.73 | 59.86 | 256,706 | +0.34(+0.56%) |
Jan 05, 2005 | 59.43 | 59.74 | 59.13 | 59.52 | 277,773 | -0.15(-0.25%) |
Jan 04, 2005 | 60.51 | 61.11 | 59.28 | 59.67 | 450,208 | -0.98(-1.61%) |
Jan 03, 2005 | 61.18 | 61.31 | 60.49 | 60.65 | 329,974 | -0.37(-0.60%) |
Dec 31, 2004 | 60.25 | 61.01 | 60.25 | 61.01 | 184,109 | +0.91(+1.51%) |
Dec 30, 2004 | 59.95 | 60.30 | 59.83 | 60.10 | 130,030 | +0.61(+1.03%) |
Dec 29, 2004 | 59.71 | 59.71 | 59.27 | 59.49 | 107,620 | -0.39(-0.65%) |
Dec 28, 2004 | 59.73 | 59.97 | 59.63 | 59.88 | 165,725 | +0.15(+0.25%) |
Dec 27, 2004 | 59.40 | 59.86 | 59.40 | 59.73 | 245,031 | +0.79(+1.34%) |
Dec 23, 2004 | 58.83 | 59.06 | 58.79 | 58.94 | 159,552 | +0.17(+0.29%) |
Dec 22, 2004 | 58.14 | 59.00 | 58.14 | 58.77 | 307,430 | +0.59(+1.01%) |
Dec 21, 2004 | 57.98 | 58.28 | 57.93 | 58.18 | 167,603 | +0.31(+0.54%) |
Dec 20, 2004 | 57.57 | 58.09 | 57.57 | 57.87 | 192,831 | +0.40(+0.70%) |
Dec 17, 2004 | 57.43 | 57.60 | 57.42 | 57.46 | 226,379 | +0.22(+0.38%) |
Dec 16, 2004 | 57.34 | 57.40 | 57.08 | 57.25 | 306,893 | +0.01(+0.01%) |
Dec 15, 2004 | 57.36 | 57.47 | 57.06 | 57.24 | 282,202 | +0.34(+0.60%) |
Dec 14, 2004 | 56.61 | 56.98 | 56.32 | 56.90 | 573,529 | +1.01(+1.80%) |
Dec 13, 2004 | 55.63 | 56.03 | 55.46 | 55.89 | 513,277 | +0.06(+0.11%) |
Dec 10, 2004 | 54.80 | 56.00 | 54.71 | 55.83 | 1,053,259 | +0.24(+0.43%) |
Dec 09, 2004 | 55.43 | 55.75 | 54.97 | 55.59 | 372,914 | -0.31(-0.56%) |
Dec 08, 2004 | 55.89 | 55.93 | 55.64 | 55.91 | 246,507 | +0.59(+1.06%) |
Dec 07, 2004 | 55.70 | 55.70 | 55.31 | 55.32 | 337,891 | -0.47(-0.84%) |
Dec 06, 2004 | 56.05 | 56.05 | 55.64 | 55.79 | 542,799 | -0.78(-1.38%) |
Dec 03, 2004 | 56.38 | 56.61 | 56.30 | 56.57 | 242,347 | +0.25(+0.45%) |
Dec 02, 2004 | 56.26 | 56.52 | 56.26 | 56.32 | 370,499 | +0.01(+0.01%) |
Dec 01, 2004 | 55.52 | 56.41 | 55.50 | 56.31 | 434,508 | +0.63(+1.14%) |
Nov 30, 2004 | 56.19 | 56.19 | 55.52 | 55.67 | 556,084 | -0.99(-1.75%) |
Nov 29, 2004 | 57.01 | 57.05 | 56.61 | 56.67 | 297,768 | -0.32(-0.56%) |
Nov 26, 2004 | 56.85 | 57.12 | 56.85 | 56.99 | 126,809 | +0.28(+0.50%) |
Nov 24, 2004 | 56.64 | 56.81 | 56.60 | 56.70 | 176,862 | +0.18(+0.32%) |
Nov 23, 2004 | 56.49 | 56.87 | 56.34 | 56.52 | 199,272 | -0.28(-0.50%) |
Nov 22, 2004 | 56.66 | 56.81 | 56.34 | 56.81 | 310,650 | -0.66(-1.14%) |
Nov 19, 2004 | 58.00 | 58.08 | 57.46 | 57.46 | 197,393 | -0.37(-0.63%) |
Nov 18, 2004 | 57.78 | 58.04 | 57.55 | 57.83 | 452,355 | -1.10(-1.86%) |
Nov 17, 2004 | 58.35 | 59.16 | 58.35 | 58.92 | 423,907 | +0.31(+0.52%) |
Nov 16, 2004 | 58.95 | 58.95 | 58.45 | 58.62 | 205,311 | -0.38(-0.64%) |
Nov 15, 2004 | 59.24 | 59.24 | 58.70 | 59.00 | 244,763 | +0.69(+1.19%) |
Nov 12, 2004 | 57.79 | 58.49 | 57.63 | 58.31 | 314,810 | +1.07(+1.87%) |
Nov 11, 2004 | 56.91 | 57.50 | 56.86 | 57.23 | 330,779 | -0.13(-0.22%) |
Nov 10, 2004 | 57.53 | 57.54 | 57.31 | 57.36 | 522,000 | -0.66(-1.13%) |
Nov 09, 2004 | 57.86 | 58.14 | 57.69 | 58.01 | 266,770 | +0.16(+0.27%) |
Nov 08, 2004 | 57.62 | 58.16 | 57.43 | 57.86 | 463,895 | -0.72(-1.23%) |
Nov 05, 2004 | 58.39 | 58.99 | 58.34 | 58.58 | 365,937 | -0.02(-0.04%) |
Nov 04, 2004 | 57.95 | 58.64 | 57.80 | 58.60 | 387,810 | +0.70(+1.21%) |
Nov 03, 2004 | 57.94 | 58.12 | 57.77 | 57.90 | 491,136 | +0.45(+0.79%) |
Nov 02, 2004 | 56.86 | 57.79 | 56.82 | 57.45 | 383,918 | +0.10(+0.18%) |
Nov 01, 2004 | 57.01 | 57.49 | 56.96 | 57.34 | 385,528 | -0.48(-0.82%) |
Oct 29, 2004 | 57.81 | 58.01 | 57.60 | 57.82 | 231,612 | +0.67(+1.17%) |
Oct 28, 2004 | 57.01 | 57.57 | 56.73 | 57.15 | 249,325 | -0.02(-0.04%) |
Oct 27, 2004 | 56.30 | 57.18 | 56.10 | 57.17 | 320,580 | +1.12(+1.99%) |
Oct 26, 2004 | 55.56 | 56.15 | 55.51 | 56.05 | 322,996 | -0.13(-0.23%) |
Oct 25, 2004 | 56.08 | 56.30 | 55.89 | 56.18 | 145,059 | +0.10(+0.19%) |
Oct 22, 2004 | 56.46 | 56.58 | 56.02 | 56.08 | 131,372 | -0.38(-0.67%) |
Oct 21, 2004 | 56.26 | 56.60 | 56.00 | 56.46 | 294,145 | +0.01(+0.01%) |
Oct 20, 2004 | 56.18 | 56.52 | 56.18 | 56.45 | 372,780 | -0.06(-0.11%) |
Oct 19, 2004 | 56.64 | 56.84 | 56.45 | 56.51 | 330,644 | +0.02(+0.04%) |
Oct 18, 2004 | 56.52 | 56.59 | 56.23 | 56.49 | 132,580 | +0.22(+0.40%) |
Oct 15, 2004 | 56.04 | 56.60 | 55.94 | 56.26 | 212,423 | +0.54(+0.96%) |
Oct 14, 2004 | 56.34 | 56.47 | 55.62 | 55.73 | 361,911 | -0.37(-0.66%) |
Oct 13, 2004 | 56.47 | 56.55 | 56.05 | 56.10 | 265,428 | -0.86(-1.52%) |
Oct 12, 2004 | 57.19 | 57.19 | 56.64 | 56.96 | 318,567 | -1.20(-2.06%) |
Oct 11, 2004 | 57.90 | 58.39 | 57.90 | 58.16 | 212,960 | +0.39(+0.68%) |
Oct 08, 2004 | 57.95 | 58.20 | 57.65 | 57.77 | 214,436 | +0.91(+1.60%) |
Oct 07, 2004 | 57.42 | 57.49 | 56.86 | 56.86 | 294,816 | -1.10(-1.90%) |
Oct 06, 2004 | 57.48 | 58.00 | 57.48 | 57.96 | 241,274 | +0.42(+0.74%) |
Oct 05, 2004 | 58.61 | 58.66 | 57.40 | 57.54 | 428,067 | -0.19(-0.32%) |
Oct 04, 2004 | 57.55 | 57.94 | 57.47 | 57.72 | 421,626 | -0.04(-0.08%) |
Oct 01, 2004 | 57.29 | 57.94 | 57.01 | 57.77 | 339,769 | +0.85(+1.49%) |
Sep 30, 2004 | 56.75 | 57.14 | 56.48 | 56.92 | 371,170 | +1.84(+3.34%) |
Sep 29, 2004 | 54.92 | 55.11 | 54.80 | 55.08 | 249,728 | +0.10(+0.18%) |
Sep 28, 2004 | 54.85 | 55.13 | 54.62 | 54.98 | 402,839 | -0.21(-0.38%) |
Sep 27, 2004 | 55.27 | 55.89 | 55.15 | 55.19 | 586,680 | -0.74(-1.32%) |
Sep 24, 2004 | 56.08 | 56.11 | 55.89 | 55.93 | 298,976 | -0.71(-1.25%) |
Sep 23, 2004 | 56.73 | 57.08 | 56.41 | 56.64 | 325,679 | +0.12(+0.21%) |
Sep 22, 2004 | 57.11 | 57.14 | 56.46 | 56.52 | 200,211 | -0.59(-1.03%) |
Sep 21, 2004 | 56.90 | 57.16 | 56.41 | 57.11 | 295,218 | +0.01(+0.03%) |
Sep 20, 2004 | 57.17 | 57.18 | 56.82 | 57.09 | 277,505 | +0.00(+0.00%) |
Sep 17, 2004 | 57.23 | 57.29 | 57.01 | 57.09 | 210,276 | -0.15(-0.26%) |
Sep 16, 2004 | 57.19 | 57.38 | 57.12 | 57.24 | 182,767 | -0.14(-0.25%) |
Sep 15, 2004 | 57.90 | 57.90 | 57.38 | 57.38 | 374,256 | -0.74(-1.27%) |
Sep 14, 2004 | 58.39 | 58.39 | 58.01 | 58.12 | 253,619 | +0.25(+0.44%) |
Sep 13, 2004 | 58.13 | 58.19 | 57.81 | 57.87 | 519,987 | +0.34(+0.60%) |
Sep 10, 2004 | 57.31 | 57.86 | 57.29 | 57.52 | 207,860 | -0.03(-0.05%) |
Sep 09, 2004 | 57.75 | 57.83 | 57.23 | 57.55 | 241,140 | -0.39(-0.68%) |
Sep 08, 2004 | 58.28 | 58.28 | 57.90 | 57.95 | 213,899 | -0.29(-0.50%) |
Sep 07, 2004 | 58.44 | 58.44 | 57.84 | 58.24 | 324,472 | +0.68(+1.18%) |
Sep 03, 2004 | 57.38 | 58.05 | 57.38 | 57.56 | 818,560 | -2.09(-3.51%) |
Sep 02, 2004 | 59.24 | 59.65 | 59.01 | 59.65 | 239,798 | +0.22(+0.38%) |
Sep 01, 2004 | 59.47 | 59.69 | 59.19 | 59.43 | 136,337 | +0.42(+0.71%) |
Aug 31, 2004 | 58.75 | 59.09 | 58.63 | 59.01 | 166,664 | -0.22(-0.38%) |
Aug 30, 2004 | 59.53 | 59.53 | 59.16 | 59.24 | 165,725 | -0.37(-0.63%) |
Aug 27, 2004 | 59.60 | 59.78 | 59.28 | 59.61 | 139,021 | +0.01(+0.03%) |
Aug 26, 2004 | 59.68 | 59.77 | 59.51 | 59.59 | 299,915 | +0.88(+1.50%) |
Aug 25, 2004 | 58.48 | 58.88 | 58.22 | 58.72 | 249,057 | +1.33(+2.31%) |
Aug 24, 2004 | 57.53 | 57.76 | 57.12 | 57.39 | 159,954 | +0.88(+1.56%) |
Aug 23, 2004 | 56.79 | 56.87 | 56.32 | 56.51 | 196,186 | -0.31(-0.55%) |
Aug 20, 2004 | 56.11 | 57.01 | 56.04 | 56.82 | 303,270 | +0.72(+1.28%) |
Aug 19, 2004 | 56.19 | 56.32 | 55.85 | 56.11 | 366,607 | -0.64(-1.13%) |
Aug 18, 2004 | 56.41 | 56.75 | 55.91 | 56.75 | 332,121 | +1.10(+1.97%) |
Aug 17, 2004 | 55.55 | 56.05 | 55.55 | 55.65 | 455,307 | -0.23(-0.41%) |
Aug 16, 2004 | 55.33 | 55.96 | 55.32 | 55.88 | 302,599 | -0.24(-0.42%) |
Aug 13, 2004 | 55.73 | 56.20 | 55.43 | 56.12 | 326,887 | -0.01(-0.03%) |
Aug 12, 2004 | 56.87 | 56.90 | 56.08 | 56.14 | 173,642 | -0.72(-1.27%) |
Aug 11, 2004 | 56.78 | 57.01 | 56.55 | 56.86 | 297,499 | +0.88(+1.57%) |
Aug 10, 2004 | 56.35 | 56.38 | 55.80 | 55.98 | 255,766 | -0.21(-0.37%) |
Aug 09, 2004 | 56.71 | 56.72 | 56.15 | 56.19 | 209,605 | +0.87(+1.58%) |
Aug 06, 2004 | 55.85 | 55.88 | 55.29 | 55.32 | 415,855 | -1.48(-2.61%) |
Aug 05, 2004 | 57.60 | 57.70 | 56.76 | 56.80 | 511,667 | -1.51(-2.58%) |
Aug 04, 2004 | 58.04 | 58.41 | 57.60 | 58.31 | 514,217 | -0.86(-1.46%) |
Aug 03, 2004 | 59.24 | 59.83 | 58.89 | 59.17 | 289,448 | -0.30(-0.50%) |
Aug 02, 2004 | 59.43 | 59.58 | 58.87 | 59.47 | 194,978 | -0.15(-0.25%) |
Jul 30, 2004 | 59.57 | 59.74 | 59.39 | 59.62 | 182,633 | +0.80(+1.36%) |
Jul 29, 2004 | 58.57 | 59.08 | 58.39 | 58.82 | 210,410 | +0.25(+0.42%) |
Jul 28, 2004 | 58.61 | 58.61 | 57.92 | 58.57 | 275,895 | +0.22(+0.38%) |
Jul 27, 2004 | 57.73 | 58.46 | 57.65 | 58.35 | 573,126 | +0.42(+0.72%) |
Jul 26, 2004 | 58.50 | 58.56 | 57.60 | 57.93 | 203,298 | +0.39(+0.69%) |
Jul 23, 2004 | 58.16 | 58.31 | 57.34 | 57.54 | 479,730 | -0.76(-1.30%) |
Jul 22, 2004 | 58.45 | 58.83 | 57.87 | 58.30 | 322,861 | +0.03(+0.05%) |
Jul 21, 2004 | 59.10 | 59.23 | 58.26 | 58.27 | 590,974 | -0.42(-0.72%) |
Jul 20, 2004 | 58.59 | 58.87 | 58.31 | 58.69 | 199,675 | -0.23(-0.39%) |
Jul 19, 2004 | 59.06 | 59.36 | 58.91 | 58.92 | 208,129 | -0.26(-0.44%) |
Jul 16, 2004 | 59.33 | 59.51 | 59.17 | 59.18 | 205,177 | -0.15(-0.25%) |
Jul 15, 2004 | 60.09 | 60.10 | 59.29 | 59.33 | 230,002 | -0.01(-0.03%) |
Jul 14, 2004 | 59.74 | 60.24 | 59.24 | 59.35 | 648,273 | -2.42(-3.92%) |
Jul 13, 2004 | 61.23 | 61.80 | 60.94 | 61.77 | 319,104 | +2.31(+3.89%) |
Jul 12, 2004 | 59.51 | 59.62 | 59.06 | 59.46 | 209,202 | +0.58(+0.99%) |
Jul 09, 2004 | 58.13 | 59.13 | 58.04 | 58.88 | 247,044 | +1.45(+2.52%) |
Jul 08, 2004 | 58.04 | 58.07 | 57.25 | 57.43 | 369,962 | -1.13(-1.93%) |
Jul 07, 2004 | 58.31 | 58.65 | 57.95 | 58.57 | 290,656 | -0.66(-1.11%) |
Jul 06, 2004 | 59.73 | 59.87 | 59.18 | 59.22 | 489,392 | -1.55(-2.55%) |
Jul 02, 2004 | 60.88 | 61.01 | 60.74 | 60.77 | 682,089 | -0.42(-0.69%) |
Jul 01, 2004 | 61.57 | 61.81 | 60.99 | 61.20 | 341,111 | +0.37(+0.61%) |
Jun 30, 2004 | 60.79 | 61.01 | 60.13 | 60.82 | 231,209 | -0.08(-0.13%) |
Jun 29, 2004 | 60.10 | 61.07 | 60.08 | 60.91 | 386,870 | +1.29(+2.16%) |
Jun 28, 2004 | 60.51 | 60.65 | 59.58 | 59.62 | 143,986 | +0.18(+0.30%) |
Jun 25, 2004 | 59.69 | 59.91 | 59.33 | 59.44 | 442,962 | -0.76(-1.26%) |
Jun 24, 2004 | 60.55 | 60.72 | 60.20 | 60.20 | 150,158 | -0.31(-0.52%) |
Jun 23, 2004 | 59.95 | 60.51 | 59.54 | 60.51 | 438,936 | +0.95(+1.59%) |
Jun 22, 2004 | 59.94 | 60.12 | 59.19 | 59.56 | 241,140 | -0.37(-0.62%) |
Jun 21, 2004 | 60.15 | 60.59 | 59.85 | 59.94 | 442,157 | +0.84(+1.42%) |
Jun 18, 2004 | 58.50 | 59.31 | 58.50 | 59.10 | 353,323 | +0.86(+1.47%) |
Jun 17, 2004 | 58.71 | 58.71 | 58.24 | 58.24 | 231,209 | -0.29(-0.50%) |
Jun 16, 2004 | 58.54 | 58.72 | 58.17 | 58.53 | 568,430 | +0.48(+0.82%) |
Jun 15, 2004 | 57.38 | 58.64 | 57.02 | 58.05 | 649,615 | +2.17(+3.88%) |
Jun 14, 2004 | 56.23 | 56.25 | 55.65 | 55.88 | 492,612 | -1.04(-1.82%) |
Jun 10, 2004 | 56.60 | 57.05 | 56.60 | 56.92 | 552,998 | +1.03(+1.84%) |
Jun 09, 2004 | 56.45 | 56.80 | 55.84 | 55.89 | 896,793 | -0.75(-1.33%) |
Jun 08, 2004 | 56.60 | 56.90 | 56.26 | 56.64 | 836,542 | -0.52(-0.91%) |
Jun 07, 2004 | 56.29 | 57.30 | 56.29 | 57.17 | 748,647 | +1.60(+2.88%) |
Jun 04, 2004 | 55.12 | 55.79 | 55.07 | 55.56 | 845,801 | +1.04(+1.90%) |
Jun 03, 2004 | 54.47 | 55.11 | 54.39 | 54.53 | 333,328 | +0.22(+0.40%) |
Jun 02, 2004 | 54.10 | 54.53 | 53.62 | 54.31 | 241,945 | +0.08(+0.15%) |
Jun 01, 2004 | 54.25 | 55.02 | 54.10 | 54.23 | 295,218 | +0.31(+0.58%) |
May 28, 2004 | 53.66 | 54.21 | 53.58 | 53.92 | 218,193 | +0.93(+1.76%) |
May 27, 2004 | 52.69 | 53.53 | 52.69 | 52.98 | 243,287 | +0.87(+1.67%) |
May 26, 2004 | 52.28 | 52.37 | 52.01 | 52.11 | 230,270 | +0.10(+0.19%) |
May 25, 2004 | 51.12 | 52.03 | 51.03 | 52.02 | 175,923 | +0.44(+0.85%) |
May 24, 2004 | 51.81 | 52.20 | 51.46 | 51.58 | 235,235 | -0.05(-0.10%) |
May 21, 2004 | 52.09 | 52.13 | 51.51 | 51.63 | 153,782 | +0.53(+1.04%) |
May 20, 2004 | 51.05 | 51.18 | 50.56 | 51.10 | 192,965 | -0.28(-0.55%) |
May 19, 2004 | 51.84 | 52.39 | 51.38 | 51.38 | 309,442 | -0.04(-0.07%) |
May 18, 2004 | 51.08 | 51.64 | 50.98 | 51.42 | 309,442 | +1.16(+2.30%) |
May 17, 2004 | 50.19 | 50.64 | 49.89 | 50.26 | 357,751 | -0.47(-0.93%) |
May 14, 2004 | 50.91 | 50.91 | 50.59 | 50.73 | 257,511 | -0.71(-1.38%) |
May 13, 2004 | 51.17 | 51.57 | 50.74 | 51.44 | 340,172 | -0.62(-1.19%) |
May 12, 2004 | 52.72 | 52.72 | 51.61 | 52.06 | 376,269 | +1.11(+2.18%) |
May 11, 2004 | 50.30 | 51.27 | 50.30 | 50.95 | 445,780 | +1.24(+2.49%) |
May 10, 2004 | 49.82 | 49.83 | 48.92 | 49.71 | 485,768 | -2.23(-4.29%) |
May 07, 2004 | 51.42 | 52.08 | 51.42 | 51.94 | 293,608 | -1.38(-2.59%) |
May 06, 2004 | 53.69 | 53.86 | 52.92 | 53.32 | 267,441 | -1.87(-3.39%) |
May 05, 2004 | 55.03 | 55.50 | 55.00 | 55.19 | 146,938 | +0.22(+0.39%) |
May 04, 2004 | 54.16 | 55.07 | 54.16 | 54.97 | 126,675 | +0.96(+1.78%) |