Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 52.11 | 53.07 | 51.88 | 52.22 | 137,958 | +0.29(+0.55%) |
Apr 28, 2005 | 53.86 | 54.36 | 51.54 | 51.93 | 245,626 | -1.99(-3.69%) |
Apr 27, 2005 | 55.40 | 55.47 | 53.65 | 53.92 | 135,318 | -1.47(-2.66%) |
Apr 26, 2005 | 55.41 | 56.38 | 55.11 | 55.40 | 98,060 | -0.65(-1.17%) |
Apr 25, 2005 | 55.42 | 56.79 | 55.26 | 56.05 | 97,033 | +0.63(+1.13%) |
Apr 22, 2005 | 56.16 | 56.16 | 54.85 | 55.42 | 109,794 | -0.27(-0.49%) |
Apr 21, 2005 | 54.27 | 55.90 | 54.27 | 55.70 | 191,939 | +1.35(+2.48%) |
Apr 20, 2005 | 55.71 | 56.17 | 54.06 | 54.35 | 143,972 | -1.30(-2.33%) |
Apr 19, 2005 | 54.52 | 55.86 | 54.52 | 55.64 | 216,729 | +1.51(+2.80%) |
Apr 18, 2005 | 53.43 | 54.28 | 52.45 | 54.13 | 230,224 | +0.70(+1.30%) |
Apr 15, 2005 | 53.64 | 56.47 | 53.17 | 53.43 | 365,103 | -0.56(-1.04%) |
Apr 14, 2005 | 57.52 | 57.62 | 53.61 | 53.99 | 424,951 | -2.92(-5.13%) |
Apr 13, 2005 | 59.91 | 59.91 | 56.72 | 56.91 | 306,355 | -4.31(-7.04%) |
Apr 12, 2005 | 60.88 | 61.49 | 59.72 | 61.22 | 208,515 | +0.35(+0.58%) |
Apr 11, 2005 | 60.95 | 61.70 | 59.99 | 60.86 | 153,067 | -0.22(-0.36%) |
Apr 08, 2005 | 62.58 | 62.73 | 60.95 | 61.08 | 167,369 | -1.47(-2.35%) |
Apr 07, 2005 | 62.04 | 62.86 | 61.83 | 62.56 | 307,528 | +1.05(+1.71%) |
Apr 06, 2005 | 61.29 | 62.01 | 61.27 | 61.51 | 182,404 | +0.27(+0.45%) |
Apr 05, 2005 | 61.04 | 61.68 | 60.48 | 61.23 | 84,051 | -0.26(-0.42%) |
Apr 04, 2005 | 60.89 | 61.97 | 60.89 | 61.49 | 150,867 | +0.63(+1.03%) |
Apr 01, 2005 | 60.88 | 61.40 | 60.16 | 60.86 | 160,695 | +0.83(+1.39%) |
Mar 31, 2005 | 59.24 | 60.36 | 59.24 | 60.03 | 219,809 | +1.45(+2.47%) |
Mar 30, 2005 | 58.01 | 59.15 | 56.86 | 58.59 | 170,303 | +0.74(+1.27%) |
Mar 29, 2005 | 59.45 | 60.26 | 57.74 | 57.85 | 320,876 | -1.35(-2.28%) |
Mar 28, 2005 | 59.99 | 59.99 | 59.16 | 59.20 | 166,122 | +0.10(+0.16%) |
Mar 24, 2005 | 56.86 | 59.34 | 56.86 | 59.11 | 261,688 | +2.25(+3.96%) |
Mar 23, 2005 | 58.42 | 58.90 | 56.65 | 56.86 | 354,101 | -2.07(-3.52%) |
Mar 22, 2005 | 58.36 | 59.65 | 58.36 | 58.93 | 365,689 | +1.02(+1.77%) |
Mar 21, 2005 | 57.82 | 58.08 | 56.95 | 57.91 | 204,847 | +0.14(+0.24%) |
Mar 18, 2005 | 58.14 | 58.29 | 56.72 | 57.77 | 359,162 | +0.82(+1.44%) |
Mar 17, 2005 | 56.45 | 57.26 | 56.31 | 56.95 | 253,694 | +1.50(+2.70%) |
Mar 16, 2005 | 55.36 | 55.56 | 54.51 | 55.45 | 218,489 | +0.05(+0.10%) |
Mar 15, 2005 | 55.32 | 56.58 | 54.89 | 55.40 | 389,306 | +0.72(+1.32%) |
Mar 14, 2005 | 53.86 | 55.08 | 53.30 | 54.67 | 428,765 | +2.25(+4.29%) |
Mar 11, 2005 | 51.33 | 52.74 | 51.33 | 52.42 | 178,810 | +1.30(+2.53%) |
Mar 10, 2005 | 52.67 | 52.67 | 49.22 | 51.13 | 232,791 | -1.54(-2.93%) |
Mar 09, 2005 | 52.77 | 53.24 | 52.29 | 52.67 | 92,779 | -0.22(-0.41%) |
Mar 08, 2005 | 54.16 | 54.88 | 52.64 | 52.89 | 149,987 | -1.61(-2.95%) |
Mar 07, 2005 | 53.69 | 54.88 | 53.00 | 54.50 | 185,265 | -0.03(-0.05%) |
Mar 04, 2005 | 53.17 | 55.10 | 53.04 | 54.52 | 100,113 | +0.70(+1.29%) |
Mar 03, 2005 | 52.67 | 54.29 | 52.42 | 53.83 | 202,134 | +1.16(+2.20%) |
Mar 02, 2005 | 53.34 | 53.69 | 52.55 | 52.67 | 255,674 | -0.65(-1.23%) |
Mar 01, 2005 | 56.19 | 57.13 | 53.26 | 53.32 | 381,385 | -3.35(-5.92%) |
Feb 28, 2005 | 57.46 | 57.61 | 55.47 | 56.68 | 258,975 | +0.64(+1.14%) |
Feb 25, 2005 | 55.90 | 56.04 | 55.22 | 56.04 | 256,848 | +0.94(+1.71%) |
Feb 24, 2005 | 55.29 | 55.63 | 54.54 | 55.09 | 214,969 | +0.95(+1.76%) |
Feb 23, 2005 | 53.38 | 54.74 | 52.87 | 54.14 | 200,740 | +1.55(+2.96%) |
Feb 22, 2005 | 53.32 | 53.50 | 52.49 | 52.59 | 126,077 | -0.38(-0.72%) |
Feb 18, 2005 | 52.51 | 53.17 | 52.10 | 52.97 | 115,955 | +0.46(+0.88%) |
Feb 17, 2005 | 52.68 | 53.19 | 51.88 | 52.51 | 171,403 | +0.16(+0.31%) |
Feb 16, 2005 | 52.02 | 52.34 | 51.09 | 52.34 | 259,488 | -0.76(-1.44%) |
Feb 15, 2005 | 53.84 | 54.07 | 52.78 | 53.11 | 118,449 | -0.38(-0.71%) |
Feb 14, 2005 | 52.97 | 53.53 | 52.49 | 53.49 | 150,720 | +1.35(+2.59%) |
Feb 11, 2005 | 51.76 | 52.38 | 51.27 | 52.14 | 107,301 | +0.46(+0.90%) |
Feb 10, 2005 | 51.20 | 51.85 | 50.86 | 51.67 | 137,592 | +1.24(+2.46%) |
Feb 09, 2005 | 50.79 | 51.66 | 50.27 | 50.43 | 137,518 | -0.03(-0.05%) |
Feb 08, 2005 | 50.15 | 50.61 | 49.63 | 50.46 | 90,725 | +0.05(+0.11%) |
Feb 07, 2005 | 50.38 | 51.12 | 50.13 | 50.41 | 105,687 | +0.10(+0.19%) |
Feb 04, 2005 | 51.46 | 51.77 | 49.85 | 50.31 | 272,103 | -1.15(-2.23%) |
Feb 03, 2005 | 52.00 | 52.00 | 50.72 | 51.46 | 170,083 | -0.12(-0.24%) |
Feb 02, 2005 | 50.99 | 52.02 | 50.90 | 51.58 | 231,251 | +0.86(+1.69%) |
Feb 01, 2005 | 49.33 | 50.86 | 49.33 | 50.72 | 186,292 | +1.70(+3.48%) |
Jan 31, 2005 | 48.06 | 49.34 | 47.79 | 49.02 | 215,776 | +1.61(+3.39%) |
Jan 28, 2005 | 47.31 | 47.84 | 46.78 | 47.41 | 130,771 | +0.16(+0.35%) |
Jan 27, 2005 | 46.70 | 48.03 | 46.49 | 47.24 | 240,052 | +1.15(+2.48%) |
Jan 26, 2005 | 45.81 | 46.36 | 45.81 | 46.10 | 116,469 | +0.42(+0.93%) |
Jan 25, 2005 | 45.68 | 46.56 | 45.47 | 45.68 | 111,115 | +0.50(+1.12%) |
Jan 24, 2005 | 46.36 | 46.83 | 44.84 | 45.17 | 128,350 | -1.05(-2.27%) |
Jan 21, 2005 | 46.38 | 47.20 | 45.91 | 46.22 | 118,082 | -0.19(-0.41%) |
Jan 20, 2005 | 47.48 | 47.49 | 46.13 | 46.41 | 160,768 | -1.31(-2.74%) |
Jan 19, 2005 | 48.74 | 48.74 | 47.52 | 47.72 | 179,691 | -0.41(-0.85%) |
Jan 18, 2005 | 48.88 | 49.08 | 47.72 | 48.13 | 294,400 | -0.07(-0.14%) |
Jan 14, 2005 | 46.06 | 48.32 | 46.06 | 48.20 | 435,952 | +3.27(+7.28%) |
Jan 13, 2005 | 44.91 | 45.95 | 44.86 | 44.93 | 297,847 | -0.07(-0.15%) |
Jan 12, 2005 | 45.65 | 45.91 | 44.42 | 44.99 | 251,127 | -0.97(-2.11%) |
Jan 11, 2005 | 46.29 | 46.30 | 45.08 | 45.96 | 159,815 | -0.26(-0.56%) |
Jan 10, 2005 | 45.66 | 46.48 | 45.40 | 46.22 | 164,215 | +1.24(+2.76%) |
Jan 07, 2005 | 46.34 | 46.34 | 44.86 | 44.98 | 161,722 | -0.97(-2.11%) |
Jan 06, 2005 | 45.40 | 46.19 | 45.23 | 45.95 | 226,777 | +1.02(+2.28%) |
Jan 05, 2005 | 44.52 | 45.27 | 44.45 | 44.93 | 245,773 | +0.89(+2.01%) |
Jan 04, 2005 | 45.74 | 46.33 | 43.02 | 44.04 | 346,767 | -1.43(-3.15%) |
Jan 03, 2005 | 48.81 | 48.81 | 45.25 | 45.47 | 375,444 | -3.33(-6.82%) |
Dec 31, 2004 | 47.95 | 49.04 | 47.91 | 48.80 | 144,779 | +0.64(+1.33%) |
Dec 30, 2004 | 47.83 | 48.20 | 47.07 | 48.16 | 131,284 | +0.31(+0.66%) |
Dec 29, 2004 | 48.83 | 48.83 | 47.33 | 47.84 | 180,937 | -0.97(-1.98%) |
Dec 28, 2004 | 46.89 | 48.95 | 46.81 | 48.81 | 241,226 | +1.65(+3.50%) |
Dec 27, 2004 | 50.79 | 50.79 | 47.04 | 47.16 | 530,272 | -4.19(-8.15%) |
Dec 23, 2004 | 51.82 | 51.82 | 50.19 | 51.35 | 212,622 | -0.49(-0.95%) |
Dec 22, 2004 | 51.25 | 52.14 | 50.45 | 51.84 | 129,377 | +0.64(+1.25%) |
Dec 21, 2004 | 51.25 | 51.73 | 50.65 | 51.20 | 178,004 | -0.29(-0.56%) |
Dec 20, 2004 | 51.81 | 52.82 | 51.21 | 51.48 | 115,955 | -0.44(-0.84%) |
Dec 17, 2004 | 52.77 | 53.38 | 51.66 | 51.92 | 102,680 | -0.72(-1.37%) |
Dec 16, 2004 | 53.02 | 53.16 | 52.52 | 52.64 | 124,683 | -0.31(-0.59%) |
Dec 15, 2004 | 51.85 | 53.02 | 51.78 | 52.96 | 129,524 | +1.13(+2.18%) |
Dec 14, 2004 | 51.61 | 52.70 | 51.40 | 51.82 | 275,990 | -1.70(-3.18%) |
Dec 13, 2004 | 50.87 | 53.76 | 50.83 | 53.53 | 218,709 | +2.96(+5.85%) |
Dec 10, 2004 | 51.33 | 51.74 | 50.22 | 50.57 | 213,649 | -0.64(-1.25%) |
Dec 09, 2004 | 52.68 | 52.77 | 50.04 | 51.21 | 245,920 | -1.81(-3.42%) |
Dec 08, 2004 | 51.13 | 53.77 | 50.61 | 53.02 | 300,634 | +1.73(+3.38%) |
Dec 07, 2004 | 54.54 | 54.88 | 51.13 | 51.29 | 291,906 | -2.77(-5.12%) |
Dec 06, 2004 | 54.54 | 54.81 | 52.92 | 54.06 | 141,259 | +0.26(+0.48%) |
Dec 03, 2004 | 51.03 | 53.97 | 51.02 | 53.80 | 269,610 | +2.33(+4.53%) |
Dec 02, 2004 | 54.54 | 55.08 | 51.02 | 51.47 | 447,687 | -3.12(-5.72%) |
Dec 01, 2004 | 57.61 | 58.56 | 53.88 | 54.59 | 373,317 | -3.01(-5.23%) |
Nov 30, 2004 | 57.26 | 58.49 | 56.58 | 57.61 | 198,760 | +0.26(+0.45%) |
Nov 29, 2004 | 57.26 | 59.27 | 57.20 | 57.35 | 305,034 | -1.85(-3.13%) |
Nov 26, 2004 | 59.00 | 59.71 | 58.90 | 59.20 | 82,657 | +0.20(+0.35%) |
Nov 24, 2004 | 59.91 | 59.91 | 58.16 | 59.00 | 119,256 | +0.04(+0.07%) |
Nov 23, 2004 | 58.01 | 59.24 | 57.93 | 58.96 | 240,126 | +1.69(+2.95%) |
Nov 22, 2004 | 54.54 | 57.26 | 54.54 | 57.26 | 149,913 | +2.75(+5.05%) |
Nov 19, 2004 | 54.16 | 54.87 | 54.16 | 54.51 | 122,189 | -0.30(-0.55%) |
Nov 18, 2004 | 55.22 | 55.87 | 54.40 | 54.81 | 153,727 | -0.83(-1.49%) |
Nov 17, 2004 | 55.32 | 56.23 | 55.32 | 55.64 | 139,278 | +0.46(+0.84%) |
Nov 16, 2004 | 55.06 | 56.11 | 54.99 | 55.18 | 129,670 | -0.01(-0.02%) |
Nov 15, 2004 | 56.39 | 56.72 | 54.76 | 55.19 | 211,008 | -0.64(-1.15%) |
Nov 12, 2004 | 56.27 | 56.27 | 55.36 | 55.83 | 122,116 | +0.11(+0.20%) |
Nov 11, 2004 | 55.14 | 56.42 | 54.89 | 55.72 | 114,488 | +0.45(+0.81%) |
Nov 10, 2004 | 54.47 | 55.81 | 54.46 | 55.27 | 136,565 | +1.08(+1.99%) |
Nov 09, 2004 | 55.07 | 55.10 | 53.80 | 54.20 | 115,369 | -0.71(-1.29%) |
Nov 08, 2004 | 54.54 | 55.11 | 53.64 | 54.91 | 181,451 | +1.58(+2.97%) |
Nov 05, 2004 | 52.90 | 53.99 | 52.70 | 53.32 | 222,156 | +1.58(+3.06%) |
Nov 04, 2004 | 50.99 | 52.47 | 50.45 | 51.74 | 187,245 | +0.86(+1.69%) |
Nov 03, 2004 | 50.35 | 51.33 | 50.35 | 50.88 | 188,198 | +1.34(+2.70%) |
Nov 02, 2004 | 50.52 | 51.61 | 48.61 | 49.55 | 233,891 | -0.72(-1.44%) |
Nov 01, 2004 | 51.29 | 52.08 | 50.05 | 50.27 | 158,421 | -0.72(-1.42%) |
Oct 29, 2004 | 49.29 | 51.13 | 49.29 | 50.99 | 104,367 | +1.70(+3.46%) |
Oct 28, 2004 | 50.45 | 50.46 | 48.63 | 49.29 | 250,760 | -2.10(-4.09%) |
Oct 27, 2004 | 53.73 | 54.05 | 50.58 | 51.39 | 336,279 | -2.05(-3.83%) |
Oct 26, 2004 | 51.81 | 53.43 | 51.67 | 53.43 | 112,288 | +1.62(+3.13%) |
Oct 25, 2004 | 51.81 | 52.08 | 50.61 | 51.81 | 113,168 | -0.31(-0.60%) |
Oct 22, 2004 | 52.30 | 52.90 | 51.99 | 52.12 | 156,808 | -0.03(-0.05%) |
Oct 21, 2004 | 51.40 | 52.29 | 50.22 | 52.15 | 148,593 | +1.09(+2.14%) |
Oct 20, 2004 | 49.02 | 51.13 | 49.02 | 51.06 | 134,364 | +2.15(+4.40%) |
Oct 19, 2004 | 48.80 | 50.08 | 47.93 | 48.91 | 154,461 | +0.11(+0.22%) |
Oct 18, 2004 | 50.02 | 50.86 | 48.68 | 48.80 | 253,107 | -2.40(-4.69%) |
Oct 15, 2004 | 51.01 | 51.33 | 49.90 | 51.20 | 141,552 | +0.82(+1.62%) |
Oct 14, 2004 | 47.94 | 50.38 | 47.87 | 50.38 | 231,984 | +2.32(+4.82%) |
Oct 13, 2004 | 49.71 | 49.93 | 44.73 | 48.06 | 709,596 | -1.65(-3.32%) |
Oct 12, 2004 | 50.58 | 50.67 | 48.50 | 49.71 | 380,798 | -1.15(-2.25%) |
Oct 11, 2004 | 52.97 | 52.97 | 50.26 | 50.86 | 496,314 | -3.63(-6.66%) |
Oct 08, 2004 | 54.13 | 55.03 | 52.45 | 54.48 | 306,281 | +0.34(+0.63%) |
Oct 07, 2004 | 55.77 | 56.27 | 52.49 | 54.14 | 308,041 | -1.35(-2.43%) |
Oct 06, 2004 | 55.90 | 56.69 | 54.87 | 55.49 | 383,072 | +1.17(+2.16%) |
Oct 05, 2004 | 53.11 | 54.40 | 53.11 | 54.32 | 361,655 | +2.45(+4.73%) |
Oct 04, 2004 | 50.17 | 51.95 | 50.17 | 51.87 | 211,008 | +2.00(+4.02%) |
Oct 01, 2004 | 48.20 | 50.11 | 48.17 | 49.86 | 178,884 | +1.94(+4.04%) |
Sep 30, 2004 | 47.68 | 48.14 | 47.00 | 47.93 | 146,319 | +0.52(+1.09%) |
Sep 29, 2004 | 48.54 | 48.61 | 47.04 | 47.41 | 207,928 | -1.12(-2.30%) |
Sep 28, 2004 | 47.23 | 48.72 | 47.23 | 48.53 | 206,534 | +1.31(+2.77%) |
Sep 27, 2004 | 47.18 | 47.98 | 46.06 | 47.22 | 187,245 | +0.04(+0.09%) |
Sep 24, 2004 | 46.51 | 47.58 | 46.22 | 47.18 | 220,763 | +0.67(+1.44%) |
Sep 23, 2004 | 46.56 | 46.75 | 45.83 | 46.51 | 317,136 | +0.05(+0.12%) |
Sep 22, 2004 | 46.11 | 46.70 | 45.88 | 46.45 | 166,195 | +0.35(+0.77%) |
Sep 21, 2004 | 46.08 | 46.37 | 45.68 | 46.10 | 143,386 | +0.11(+0.24%) |
Sep 20, 2004 | 44.38 | 46.03 | 44.38 | 45.99 | 224,430 | +1.95(+4.43%) |
Sep 17, 2004 | 43.98 | 44.24 | 43.58 | 44.04 | 86,031 | +0.04(+0.09%) |
Sep 16, 2004 | 43.97 | 44.18 | 43.64 | 44.00 | 118,156 | +0.15(+0.34%) |
Sep 15, 2004 | 43.23 | 44.00 | 42.91 | 43.85 | 162,235 | +0.61(+1.42%) |
Sep 14, 2004 | 42.84 | 43.98 | 42.68 | 43.23 | 160,548 | +0.74(+1.73%) |
Sep 13, 2004 | 41.86 | 42.66 | 41.72 | 42.50 | 107,081 | +0.63(+1.50%) |
Sep 10, 2004 | 41.67 | 42.72 | 41.49 | 41.87 | 149,693 | +0.30(+0.72%) |
Sep 09, 2004 | 40.02 | 41.57 | 40.02 | 41.57 | 272,470 | +1.62(+4.06%) |
Sep 08, 2004 | 40.09 | 40.24 | 39.61 | 39.95 | 85,298 | -0.04(-0.10%) |
Sep 07, 2004 | 39.57 | 40.22 | 39.40 | 39.99 | 138,765 | +0.76(+1.95%) |
Sep 03, 2004 | 39.40 | 39.55 | 38.86 | 39.23 | 101,140 | +0.08(+0.21%) |
Sep 02, 2004 | 37.79 | 39.89 | 37.75 | 39.14 | 428,691 | +1.51(+4.02%) |
Sep 01, 2004 | 37.09 | 37.82 | 37.09 | 37.63 | 113,902 | +0.55(+1.47%) |
Aug 31, 2004 | 36.45 | 37.15 | 36.13 | 37.09 | 103,414 | +0.34(+0.93%) |
Aug 30, 2004 | 38.03 | 38.03 | 36.47 | 36.74 | 159,961 | -1.16(-3.06%) |
Aug 27, 2004 | 37.22 | 38.24 | 37.22 | 37.90 | 76,790 | +0.19(+0.51%) |
Aug 26, 2004 | 38.45 | 38.87 | 36.47 | 37.71 | 461,842 | -0.60(-1.57%) |
Aug 25, 2004 | 39.47 | 39.66 | 38.11 | 38.31 | 293,959 | -1.32(-3.34%) |
Aug 24, 2004 | 39.40 | 40.49 | 39.40 | 39.64 | 75,763 | -0.45(-1.12%) |
Aug 23, 2004 | 41.38 | 41.59 | 40.07 | 40.09 | 170,156 | -1.08(-2.62%) |
Aug 20, 2004 | 40.09 | 41.22 | 39.89 | 41.16 | 134,951 | +1.08(+2.69%) |
Aug 19, 2004 | 39.27 | 40.84 | 39.27 | 40.09 | 211,668 | +0.78(+1.98%) |
Aug 18, 2004 | 38.99 | 39.40 | 38.89 | 39.31 | 125,050 | -0.05(-0.14%) |
Aug 17, 2004 | 39.53 | 39.99 | 38.86 | 39.36 | 84,564 | +0.18(+0.45%) |
Aug 16, 2004 | 38.38 | 39.39 | 38.31 | 39.19 | 91,385 | +0.87(+2.28%) |
Aug 13, 2004 | 38.18 | 39.01 | 37.90 | 38.31 | 239,392 | +0.00(+0.00%) |
Aug 12, 2004 | 40.19 | 40.25 | 38.18 | 38.31 | 383,438 | -1.88(-4.68%) |
Aug 11, 2004 | 41.04 | 41.05 | 40.14 | 40.19 | 169,496 | -1.06(-2.58%) |
Aug 10, 2004 | 41.11 | 41.95 | 40.90 | 41.26 | 97,253 | +0.01(+0.03%) |
Aug 09, 2004 | 40.19 | 41.72 | 40.14 | 41.24 | 196,853 | +0.68(+1.68%) |
Aug 06, 2004 | 42.13 | 42.14 | 39.47 | 40.56 | 303,494 | -2.05(-4.80%) |
Aug 05, 2004 | 45.53 | 45.81 | 41.60 | 42.61 | 323,957 | -2.81(-6.18%) |
Aug 04, 2004 | 46.36 | 46.36 | 44.86 | 45.42 | 110,601 | -1.20(-2.57%) |
Aug 03, 2004 | 46.25 | 47.11 | 45.87 | 46.62 | 85,811 | +0.67(+1.45%) |
Aug 02, 2004 | 47.18 | 47.19 | 45.93 | 45.95 | 185,411 | -0.07(-0.15%) |
Jul 30, 2004 | 44.98 | 46.25 | 44.72 | 46.02 | 116,615 | +1.04(+2.30%) |
Jul 29, 2004 | 45.13 | 45.51 | 44.67 | 44.98 | 113,388 | -0.40(-0.87%) |
Jul 28, 2004 | 44.93 | 46.59 | 44.52 | 45.38 | 165,315 | +0.48(+1.06%) |
Jul 27, 2004 | 40.89 | 45.81 | 40.89 | 44.90 | 357,988 | +4.01(+9.80%) |
Jul 26, 2004 | 44.57 | 44.99 | 40.36 | 40.89 | 361,509 | -3.68(-8.26%) |
Jul 23, 2004 | 45.50 | 45.54 | 44.24 | 44.57 | 96,226 | -0.79(-1.74%) |
Jul 22, 2004 | 46.77 | 47.04 | 44.12 | 45.36 | 228,097 | -2.09(-4.40%) |
Jul 21, 2004 | 48.36 | 48.40 | 47.45 | 47.45 | 80,164 | -0.82(-1.69%) |
Jul 20, 2004 | 47.64 | 48.27 | 47.19 | 48.27 | 106,861 | +0.83(+1.75%) |
Jul 19, 2004 | 48.01 | 48.06 | 47.07 | 47.43 | 85,298 | -0.40(-0.83%) |
Jul 16, 2004 | 47.48 | 47.86 | 47.31 | 47.83 | 107,227 | +0.80(+1.71%) |
Jul 15, 2004 | 46.70 | 47.45 | 46.51 | 47.03 | 101,947 | +0.67(+1.44%) |
Jul 14, 2004 | 45.06 | 46.36 | 44.18 | 46.36 | 156,734 | +0.95(+2.10%) |
Jul 13, 2004 | 44.99 | 45.44 | 43.63 | 45.40 | 277,457 | +0.00(+0.00%) |
Jul 12, 2004 | 48.20 | 48.25 | 43.63 | 45.40 | 302,687 | -1.94(-4.09%) |
Jul 09, 2004 | 47.68 | 47.71 | 47.04 | 47.34 | 58,894 | -0.07(-0.14%) |
Jul 08, 2004 | 47.58 | 47.60 | 46.77 | 47.41 | 131,504 | -0.18(-0.37%) |
Jul 07, 2004 | 47.42 | 47.69 | 47.04 | 47.58 | 99,746 | +0.38(+0.81%) |
Jul 06, 2004 | 47.20 | 47.37 | 46.63 | 47.20 | 91,385 | +0.14(+0.29%) |
Jul 02, 2004 | 46.43 | 47.07 | 45.68 | 47.07 | 64,835 | +0.44(+0.94%) |
Jul 01, 2004 | 46.29 | 46.64 | 46.28 | 46.63 | 91,459 | +0.33(+0.71%) |
Jun 30, 2004 | 45.48 | 46.30 | 45.48 | 46.30 | 121,309 | +0.82(+1.80%) |
Jun 29, 2004 | 46.97 | 46.97 | 44.31 | 45.48 | 205,361 | -1.49(-3.16%) |
Jun 28, 2004 | 46.92 | 47.35 | 46.10 | 46.97 | 137,445 | +0.27(+0.58%) |
Jun 25, 2004 | 45.09 | 46.70 | 44.93 | 46.70 | 111,481 | +1.40(+3.10%) |
Jun 24, 2004 | 46.34 | 46.36 | 44.94 | 45.29 | 90,872 | -0.75(-1.63%) |
Jun 23, 2004 | 43.47 | 46.04 | 43.36 | 46.04 | 176,097 | +2.11(+4.81%) |
Jun 22, 2004 | 46.58 | 46.58 | 43.15 | 43.93 | 293,006 | -2.63(-5.65%) |
Jun 21, 2004 | 45.20 | 46.89 | 44.99 | 46.56 | 281,051 | +2.24(+5.04%) |
Jun 18, 2004 | 44.24 | 44.38 | 43.63 | 44.33 | 68,869 | +0.19(+0.43%) |
Jun 17, 2004 | 44.13 | 44.31 | 43.90 | 44.13 | 77,597 | +0.35(+0.81%) |
Jun 16, 2004 | 42.88 | 43.78 | 42.67 | 43.78 | 148,006 | +1.08(+2.52%) |
Jun 15, 2004 | 43.49 | 43.49 | 42.40 | 42.70 | 114,635 | -0.40(-0.92%) |
Jun 14, 2004 | 43.26 | 43.63 | 42.83 | 43.10 | 235,652 | +0.80(+1.90%) |
Jun 10, 2004 | 42.12 | 42.65 | 42.12 | 42.29 | 97,986 | +0.52(+1.24%) |
Jun 09, 2004 | 42.74 | 42.74 | 41.24 | 41.78 | 130,844 | +0.33(+0.79%) |
Jun 08, 2004 | 41.54 | 41.57 | 40.97 | 41.45 | 81,851 | +0.20(+0.50%) |
Jun 07, 2004 | 42.02 | 42.02 | 40.70 | 41.24 | 156,808 | +0.19(+0.47%) |
Jun 04, 2004 | 41.19 | 41.31 | 40.56 | 41.05 | 123,436 | -0.29(-0.69%) |
Jun 03, 2004 | 41.45 | 41.79 | 41.04 | 41.34 | 111,188 | -0.11(-0.26%) |
Jun 02, 2004 | 40.90 | 41.71 | 40.78 | 41.45 | 260,588 | +0.74(+1.81%) |
Jun 01, 2004 | 40.43 | 40.99 | 40.15 | 40.71 | 228,317 | +0.56(+1.39%) |
May 28, 2004 | 40.02 | 40.29 | 39.36 | 40.15 | 61,461 | +0.38(+0.96%) |
May 27, 2004 | 40.29 | 40.40 | 39.20 | 39.77 | 81,704 | -0.48(-1.19%) |
May 26, 2004 | 39.95 | 40.36 | 39.95 | 40.25 | 85,004 | +0.16(+0.41%) |
May 25, 2004 | 39.27 | 40.22 | 38.90 | 40.09 | 260,442 | +0.83(+2.12%) |
May 24, 2004 | 39.16 | 39.28 | 39.06 | 39.25 | 205,654 | +0.82(+2.13%) |
May 21, 2004 | 38.82 | 38.83 | 37.86 | 38.44 | 143,312 | -0.16(-0.42%) |
May 20, 2004 | 39.47 | 39.47 | 36.35 | 38.60 | 352,414 | -0.79(-2.01%) |
May 19, 2004 | 39.20 | 39.74 | 39.06 | 39.39 | 315,376 | +0.19(+0.49%) |
May 18, 2004 | 39.40 | 39.54 | 38.33 | 39.20 | 1,314,898 | -2.45(-5.89%) |
May 17, 2004 | 41.86 | 42.95 | 41.24 | 41.65 | 2,430,597 | -0.57(-1.36%) |
May 14, 2004 | 41.52 | 42.42 | 41.41 | 42.23 | 319,116 | +0.95(+2.31%) |
May 13, 2004 | 39.40 | 41.42 | 39.40 | 41.27 | 365,323 | +2.54(+6.55%) |
May 12, 2004 | 38.74 | 39.16 | 36.19 | 38.74 | 251,200 | +2.65(+7.33%) |
May 11, 2004 | 36.81 | 36.81 | 35.72 | 36.09 | 268,216 | +2.28(+6.73%) |
May 10, 2004 | 34.25 | 34.33 | 32.72 | 33.81 | 293,886 | -0.42(-1.23%) |
May 07, 2004 | 35.11 | 35.67 | 34.22 | 34.24 | 89,112 | -1.35(-3.79%) |
May 06, 2004 | 36.00 | 36.00 | 35.45 | 35.59 | 122,850 | -0.44(-1.21%) |
May 05, 2004 | 35.59 | 36.13 | 35.20 | 36.02 | 114,268 | +0.57(+1.62%) |
May 04, 2004 | 34.21 | 36.13 | 34.21 | 35.45 | 212,108 | +1.42(+4.17%) |