Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.87 | 58.87 | 58.34 | 58.51 | 491,311 | -0.21(-0.37%) |
May 27, 2005 | 59.05 | 59.05 | 58.43 | 58.72 | 618,655 | -0.26(-0.45%) |
May 26, 2005 | 58.34 | 59.04 | 58.27 | 58.99 | 339,515 | +0.63(+1.08%) |
May 25, 2005 | 58.72 | 58.96 | 58.18 | 58.36 | 514,723 | -0.56(-0.95%) |
May 24, 2005 | 59.18 | 59.18 | 58.48 | 58.92 | 556,238 | -0.35(-0.59%) |
May 23, 2005 | 58.69 | 59.54 | 58.52 | 59.27 | 832,236 | +0.72(+1.23%) |
May 20, 2005 | 59.55 | 59.55 | 58.43 | 58.55 | 616,193 | -0.52(-0.88%) |
May 19, 2005 | 59.42 | 59.59 | 58.66 | 59.07 | 382,832 | -0.46(-0.78%) |
May 18, 2005 | 59.25 | 59.84 | 59.01 | 59.53 | 1,148,317 | +0.36(+0.60%) |
May 17, 2005 | 58.47 | 59.18 | 58.09 | 59.18 | 612,211 | +0.45(+0.76%) |
May 16, 2005 | 57.93 | 58.93 | 57.52 | 58.73 | 606,646 | +0.92(+1.59%) |
May 13, 2005 | 58.24 | 58.47 | 57.29 | 57.81 | 863,217 | -0.30(-0.51%) |
May 12, 2005 | 58.33 | 58.90 | 57.80 | 58.11 | 756,196 | -0.91(-1.54%) |
May 11, 2005 | 58.38 | 59.09 | 58.31 | 59.02 | 496,340 | +0.56(+0.96%) |
May 10, 2005 | 58.44 | 58.85 | 58.25 | 58.46 | 545,321 | -0.39(-0.66%) |
May 09, 2005 | 58.23 | 58.85 | 58.21 | 58.85 | 581,277 | +0.38(+0.65%) |
May 06, 2005 | 58.59 | 58.96 | 58.16 | 58.47 | 575,002 | -0.12(-0.21%) |
May 05, 2005 | 58.67 | 59.09 | 58.19 | 58.59 | 884,027 | -0.17(-0.30%) |
May 04, 2005 | 58.38 | 58.83 | 57.85 | 58.76 | 1,140,674 | +0.65(+1.12%) |
May 03, 2005 | 58.52 | 58.80 | 57.62 | 58.11 | 1,460,854 | -0.40(-0.69%) |
May 02, 2005 | 57.84 | 58.61 | 57.80 | 58.52 | 992,697 | +0.68(+1.17%) |
Apr 29, 2005 | 57.81 | 58.09 | 57.07 | 57.84 | 839,971 | +0.12(+0.21%) |
Apr 28, 2005 | 57.85 | 57.97 | 57.19 | 57.71 | 589,386 | +0.04(+0.07%) |
Apr 27, 2005 | 56.97 | 58.16 | 56.50 | 57.67 | 1,068,921 | +0.81(+1.42%) |
Apr 26, 2005 | 57.31 | 57.81 | 56.86 | 56.86 | 757,105 | -0.31(-0.55%) |
Apr 25, 2005 | 56.42 | 57.30 | 56.38 | 57.18 | 1,018,080 | +0.89(+1.58%) |
Apr 22, 2005 | 56.87 | 57.58 | 55.79 | 56.29 | 1,511,022 | +0.17(+0.29%) |
Apr 21, 2005 | 55.46 | 56.12 | 54.77 | 56.12 | 696,568 | +1.11(+2.01%) |
Apr 20, 2005 | 56.08 | 56.08 | 54.94 | 55.01 | 483,166 | -0.89(-1.60%) |
Apr 19, 2005 | 55.80 | 56.16 | 55.34 | 55.91 | 494,704 | +0.07(+0.13%) |
Apr 18, 2005 | 54.72 | 56.18 | 54.72 | 55.83 | 539,060 | +0.99(+1.81%) |
Apr 15, 2005 | 55.30 | 55.70 | 54.80 | 54.84 | 621,310 | -0.64(-1.15%) |
Apr 14, 2005 | 56.33 | 56.34 | 55.48 | 55.48 | 565,349 | -0.87(-1.54%) |
Apr 13, 2005 | 56.91 | 57.16 | 56.16 | 56.34 | 875,858 | -0.48(-0.84%) |
Apr 12, 2005 | 56.24 | 56.92 | 55.67 | 56.82 | 819,435 | +0.66(+1.18%) |
Apr 11, 2005 | 56.33 | 56.35 | 55.95 | 56.16 | 547,229 | -0.41(-0.73%) |
Apr 08, 2005 | 57.19 | 57.32 | 56.46 | 56.57 | 302,244 | -0.65(-1.14%) |
Apr 07, 2005 | 57.52 | 57.52 | 56.94 | 57.23 | 329,499 | -0.09(-0.16%) |
Apr 06, 2005 | 57.13 | 57.85 | 57.00 | 57.32 | 827,434 | +0.43(+0.75%) |
Apr 05, 2005 | 57.04 | 57.04 | 56.55 | 56.89 | 412,149 | +0.04(+0.07%) |
Apr 04, 2005 | 56.41 | 56.94 | 55.89 | 56.85 | 540,970 | +0.46(+0.82%) |
Apr 01, 2005 | 57.11 | 57.53 | 55.91 | 56.38 | 548,174 | -0.62(-1.09%) |
Mar 31, 2005 | 56.71 | 57.13 | 56.57 | 57.00 | 553,562 | +0.30(+0.52%) |
Mar 30, 2005 | 55.57 | 56.74 | 55.48 | 56.71 | 782,392 | +1.17(+2.11%) |
Mar 29, 2005 | 56.05 | 56.24 | 55.50 | 55.53 | 597,731 | -0.54(-0.96%) |
Mar 28, 2005 | 56.02 | 56.42 | 56.02 | 56.07 | 522,037 | +0.01(+0.01%) |
Mar 24, 2005 | 56.52 | 56.86 | 56.06 | 56.06 | 755,092 | -0.59(-1.05%) |
Mar 23, 2005 | 56.48 | 56.77 | 56.03 | 56.66 | 710,623 | +0.29(+0.51%) |
Mar 22, 2005 | 56.92 | 57.11 | 56.16 | 56.37 | 1,056,708 | -0.60(-1.06%) |
Mar 21, 2005 | 57.44 | 57.54 | 56.69 | 56.97 | 705,535 | -0.42(-0.73%) |
Mar 18, 2005 | 57.45 | 57.77 | 57.05 | 57.39 | 735,883 | -0.22(-0.39%) |
Mar 17, 2005 | 57.26 | 57.78 | 57.00 | 57.62 | 591,711 | +0.40(+0.71%) |
Mar 16, 2005 | 57.31 | 57.57 | 56.99 | 57.21 | 570,688 | -0.21(-0.37%) |
Mar 15, 2005 | 57.76 | 58.15 | 57.43 | 57.43 | 505,617 | -0.47(-0.81%) |
Mar 14, 2005 | 57.57 | 58.18 | 57.33 | 57.90 | 667,425 | +0.48(+0.83%) |
Mar 11, 2005 | 57.43 | 57.66 | 57.28 | 57.42 | 590,090 | -0.27(-0.47%) |
Mar 10, 2005 | 57.61 | 57.87 | 57.43 | 57.69 | 699,673 | +0.16(+0.27%) |
Mar 09, 2005 | 57.71 | 57.83 | 57.19 | 57.53 | 882,386 | -0.30(-0.51%) |
Mar 08, 2005 | 57.43 | 58.19 | 57.11 | 57.83 | 1,047,473 | +0.25(+0.43%) |
Mar 07, 2005 | 57.13 | 57.61 | 56.95 | 57.58 | 589,105 | +0.61(+1.07%) |
Mar 04, 2005 | 56.08 | 57.10 | 56.08 | 56.97 | 734,620 | +1.14(+2.04%) |
Mar 03, 2005 | 55.36 | 56.07 | 55.36 | 55.83 | 564,567 | +0.49(+0.88%) |
Mar 02, 2005 | 55.17 | 55.94 | 54.96 | 55.34 | 690,839 | +0.19(+0.34%) |
Mar 01, 2005 | 54.68 | 55.39 | 54.61 | 55.15 | 390,445 | +0.56(+1.03%) |
Feb 28, 2005 | 54.82 | 55.04 | 54.44 | 54.59 | 417,887 | -0.09(-0.17%) |
Feb 25, 2005 | 54.51 | 55.04 | 54.26 | 54.68 | 356,547 | +0.20(+0.36%) |
Feb 24, 2005 | 54.54 | 54.65 | 54.35 | 54.48 | 625,169 | +0.04(+0.08%) |
Feb 23, 2005 | 54.86 | 55.31 | 54.44 | 54.44 | 528,368 | -0.45(-0.83%) |
Feb 22, 2005 | 55.57 | 55.75 | 54.82 | 54.90 | 354,627 | -0.52(-0.94%) |
Feb 18, 2005 | 55.91 | 56.08 | 55.42 | 55.42 | 351,058 | -0.37(-0.67%) |
Feb 17, 2005 | 56.81 | 56.99 | 55.67 | 55.79 | 521,285 | -0.77(-1.36%) |
Feb 16, 2005 | 56.63 | 57.09 | 56.43 | 56.56 | 372,725 | -0.21(-0.36%) |
Feb 15, 2005 | 56.88 | 57.28 | 56.53 | 56.76 | 454,496 | -0.17(-0.30%) |
Feb 14, 2005 | 57.31 | 57.44 | 56.57 | 56.94 | 558,534 | -0.07(-0.12%) |
Feb 11, 2005 | 56.76 | 57.11 | 56.24 | 57.00 | 710,801 | +0.44(+0.77%) |
Feb 10, 2005 | 56.49 | 57.17 | 56.48 | 56.57 | 651,357 | +0.01(+0.01%) |
Feb 09, 2005 | 57.29 | 57.69 | 56.53 | 56.56 | 555,320 | -0.52(-0.91%) |
Feb 08, 2005 | 57.11 | 57.29 | 57.00 | 57.08 | 487,429 | +0.22(+0.39%) |
Feb 07, 2005 | 57.80 | 57.80 | 56.58 | 56.86 | 574,857 | -0.96(-1.66%) |
Feb 04, 2005 | 57.38 | 57.81 | 57.19 | 57.81 | 595,449 | +0.63(+1.10%) |
Feb 03, 2005 | 57.09 | 57.45 | 56.88 | 57.19 | 620,683 | -0.01(-0.01%) |
Feb 02, 2005 | 56.67 | 57.45 | 56.57 | 57.19 | 902,165 | +0.24(+0.42%) |
Feb 01, 2005 | 56.16 | 56.95 | 56.16 | 56.95 | 645,320 | +0.94(+1.68%) |
Jan 31, 2005 | 54.88 | 56.12 | 54.88 | 56.01 | 610,364 | +1.30(+2.37%) |
Jan 28, 2005 | 55.15 | 55.30 | 54.47 | 54.72 | 652,833 | -0.69(-1.25%) |
Jan 27, 2005 | 55.81 | 55.93 | 55.32 | 55.41 | 622,394 | -0.61(-1.09%) |
Jan 26, 2005 | 54.48 | 56.02 | 54.46 | 56.02 | 1,178,918 | +1.97(+3.64%) |
Jan 25, 2005 | 53.74 | 54.34 | 53.74 | 54.06 | 390,097 | +0.23(+0.43%) |
Jan 24, 2005 | 54.08 | 54.33 | 53.68 | 53.82 | 719,697 | -0.47(-0.87%) |
Jan 21, 2005 | 54.39 | 54.86 | 54.28 | 54.30 | 514,203 | -0.29(-0.53%) |
Jan 20, 2005 | 54.64 | 54.79 | 54.37 | 54.58 | 619,897 | -0.17(-0.32%) |
Jan 19, 2005 | 54.65 | 55.05 | 54.51 | 54.76 | 923,597 | -0.03(-0.06%) |
Jan 18, 2005 | 52.49 | 54.87 | 52.48 | 54.79 | 1,090,711 | +2.30(+4.37%) |
Jan 14, 2005 | 52.69 | 52.89 | 52.30 | 52.49 | 834,362 | -0.12(-0.24%) |
Jan 13, 2005 | 53.35 | 53.46 | 52.50 | 52.62 | 848,221 | -0.62(-1.16%) |
Jan 12, 2005 | 53.73 | 53.89 | 53.08 | 53.24 | 603,458 | -0.50(-0.94%) |
Jan 11, 2005 | 53.73 | 53.98 | 53.06 | 53.74 | 680,517 | +0.03(+0.06%) |
Jan 10, 2005 | 53.68 | 54.01 | 53.49 | 53.71 | 448,457 | +0.03(+0.06%) |
Jan 07, 2005 | 54.57 | 54.79 | 53.58 | 53.68 | 976,080 | -1.34(-2.43%) |
Jan 06, 2005 | 54.57 | 55.34 | 54.51 | 55.01 | 393,945 | +0.31(+0.57%) |
Jan 05, 2005 | 54.63 | 55.40 | 54.58 | 54.70 | 730,375 | -0.20(-0.36%) |
Jan 04, 2005 | 55.67 | 55.93 | 54.68 | 54.90 | 470,801 | -0.76(-1.37%) |
Jan 03, 2005 | 56.12 | 56.34 | 55.50 | 55.66 | 424,995 | -0.53(-0.94%) |
Dec 31, 2004 | 56.67 | 56.67 | 56.10 | 56.19 | 220,122 | -0.36(-0.64%) |
Dec 30, 2004 | 56.31 | 56.87 | 56.14 | 56.55 | 260,441 | +0.36(+0.63%) |
Dec 29, 2004 | 56.04 | 56.37 | 55.95 | 56.19 | 229,566 | -0.01(-0.01%) |
Dec 28, 2004 | 56.15 | 56.46 | 55.95 | 56.20 | 287,926 | +0.01(+0.01%) |
Dec 27, 2004 | 56.94 | 57.09 | 56.18 | 56.19 | 221,090 | -1.00(-1.75%) |
Dec 23, 2004 | 56.75 | 57.23 | 56.30 | 57.19 | 463,855 | +0.67(+1.18%) |
Dec 22, 2004 | 56.62 | 56.72 | 56.32 | 56.52 | 473,783 | +0.14(+0.25%) |
Dec 21, 2004 | 55.60 | 56.38 | 55.59 | 56.38 | 424,504 | +0.64(+1.16%) |
Dec 20, 2004 | 55.09 | 55.99 | 55.07 | 55.74 | 828,546 | +0.74(+1.35%) |
Dec 17, 2004 | 54.02 | 55.18 | 53.91 | 55.00 | 651,770 | +0.27(+0.50%) |
Dec 16, 2004 | 54.94 | 55.31 | 54.52 | 54.72 | 418,571 | -0.48(-0.87%) |
Dec 15, 2004 | 55.26 | 55.33 | 54.72 | 55.20 | 271,338 | +0.14(+0.25%) |
Dec 14, 2004 | 55.04 | 55.24 | 54.81 | 55.06 | 393,871 | -0.07(-0.12%) |
Dec 13, 2004 | 54.76 | 55.30 | 54.75 | 55.13 | 283,083 | +0.26(+0.47%) |
Dec 10, 2004 | 54.73 | 55.25 | 54.42 | 54.87 | 259,594 | -0.46(-0.84%) |
Dec 09, 2004 | 54.83 | 55.34 | 54.67 | 55.34 | 597,526 | +0.30(+0.54%) |
Dec 08, 2004 | 54.78 | 55.16 | 54.35 | 55.04 | 455,137 | +0.28(+0.51%) |
Dec 07, 2004 | 55.36 | 55.54 | 54.75 | 54.76 | 436,733 | -0.74(-1.34%) |
Dec 06, 2004 | 55.92 | 55.92 | 55.37 | 55.50 | 312,142 | -0.29(-0.52%) |
Dec 03, 2004 | 55.91 | 56.08 | 55.39 | 55.79 | 726,597 | -0.17(-0.30%) |
Dec 02, 2004 | 55.81 | 56.33 | 55.58 | 55.95 | 448,599 | -0.05(-0.09%) |
Dec 01, 2004 | 55.10 | 56.00 | 54.81 | 56.00 | 343,623 | +1.08(+1.97%) |
Nov 30, 2004 | 54.33 | 54.92 | 54.03 | 54.92 | 661,456 | +0.40(+0.74%) |
Nov 29, 2004 | 55.10 | 55.12 | 54.38 | 54.52 | 879,883 | -0.90(-1.62%) |
Nov 26, 2004 | 55.65 | 55.69 | 55.37 | 55.42 | 98,800 | -0.09(-0.16%) |
Nov 24, 2004 | 55.01 | 55.91 | 55.01 | 55.51 | 303,303 | +0.26(+0.48%) |
Nov 23, 2004 | 54.42 | 55.25 | 54.42 | 55.24 | 358,879 | +0.64(+1.16%) |
Nov 22, 2004 | 54.43 | 54.61 | 54.18 | 54.61 | 644,747 | +0.10(+0.18%) |
Nov 19, 2004 | 55.39 | 55.39 | 54.34 | 54.51 | 644,868 | -0.62(-1.12%) |
Nov 18, 2004 | 55.57 | 55.72 | 55.02 | 55.13 | 578,275 | -0.41(-0.74%) |
Nov 17, 2004 | 55.83 | 56.72 | 55.41 | 55.54 | 659,882 | -0.52(-0.93%) |
Nov 16, 2004 | 56.57 | 56.74 | 55.97 | 56.06 | 375,225 | -0.86(-1.51%) |
Nov 15, 2004 | 56.36 | 56.99 | 56.22 | 56.92 | 700,323 | +0.56(+1.00%) |
Nov 12, 2004 | 55.88 | 56.36 | 55.74 | 56.36 | 501,874 | +0.38(+0.68%) |
Nov 11, 2004 | 55.12 | 55.98 | 55.01 | 55.98 | 370,502 | +0.92(+1.67%) |
Nov 10, 2004 | 54.94 | 55.45 | 54.88 | 55.06 | 545,583 | +0.14(+0.26%) |
Nov 09, 2004 | 54.53 | 54.99 | 54.39 | 54.92 | 350,282 | +0.50(+0.93%) |
Nov 08, 2004 | 54.68 | 54.86 | 54.32 | 54.42 | 432,011 | -0.41(-0.75%) |
Nov 05, 2004 | 55.60 | 55.78 | 54.09 | 54.83 | 882,184 | -0.50(-0.91%) |
Nov 04, 2004 | 54.68 | 55.38 | 54.43 | 55.34 | 460,343 | +0.50(+0.90%) |
Nov 03, 2004 | 54.28 | 55.19 | 54.25 | 54.84 | 528,995 | +0.55(+1.02%) |
Nov 02, 2004 | 54.73 | 54.94 | 54.25 | 54.29 | 615,567 | -0.45(-0.83%) |
Nov 01, 2004 | 54.59 | 54.91 | 54.49 | 54.74 | 513,739 | +0.12(+0.21%) |
Oct 29, 2004 | 54.63 | 55.02 | 54.40 | 54.63 | 388,422 | -0.01(-0.02%) |
Oct 28, 2004 | 54.49 | 54.66 | 54.15 | 54.63 | 386,606 | +0.02(+0.05%) |
Oct 27, 2004 | 54.04 | 54.61 | 53.58 | 54.61 | 532,386 | +0.51(+0.95%) |
Oct 26, 2004 | 53.60 | 54.10 | 53.41 | 54.10 | 444,966 | +0.60(+1.13%) |
Oct 25, 2004 | 53.23 | 53.58 | 52.54 | 53.49 | 593,410 | +0.25(+0.47%) |
Oct 22, 2004 | 53.47 | 53.72 | 53.24 | 53.25 | 951,078 | -0.22(-0.42%) |
Oct 21, 2004 | 52.70 | 54.01 | 52.68 | 53.47 | 1,545,699 | +0.70(+1.33%) |
Oct 20, 2004 | 51.21 | 52.79 | 51.08 | 52.77 | 2,267,090 | +2.51(+5.00%) |
Oct 19, 2004 | 50.11 | 50.55 | 50.08 | 50.26 | 837,142 | +0.00(+0.00%) |
Oct 18, 2004 | 50.34 | 50.38 | 49.78 | 50.26 | 453,200 | -0.18(-0.36%) |
Oct 15, 2004 | 49.22 | 50.58 | 49.22 | 50.44 | 714,368 | +1.21(+2.47%) |
Oct 14, 2004 | 49.70 | 50.01 | 49.17 | 49.22 | 595,952 | -0.47(-0.95%) |
Oct 13, 2004 | 49.73 | 50.13 | 49.46 | 49.69 | 526,937 | +0.05(+0.10%) |
Oct 12, 2004 | 49.74 | 49.79 | 49.55 | 49.65 | 913,180 | -0.08(-0.17%) |
Oct 11, 2004 | 49.64 | 49.73 | 49.48 | 49.73 | 223,028 | +0.21(+0.42%) |
Oct 08, 2004 | 49.54 | 49.77 | 49.44 | 49.52 | 395,203 | -0.02(-0.05%) |
Oct 07, 2004 | 50.17 | 50.19 | 49.53 | 49.55 | 485,528 | -0.56(-1.12%) |
Oct 06, 2004 | 49.95 | 50.22 | 49.80 | 50.11 | 388,422 | +0.26(+0.51%) |
Oct 05, 2004 | 50.51 | 50.53 | 49.59 | 49.85 | 893,808 | -0.59(-1.16%) |
Oct 04, 2004 | 50.53 | 51.34 | 50.36 | 50.44 | 798,155 | -0.37(-0.73%) |
Oct 01, 2004 | 50.55 | 50.88 | 50.23 | 50.81 | 435,401 | +0.40(+0.79%) |
Sep 30, 2004 | 50.46 | 50.55 | 50.30 | 50.41 | 514,587 | -0.02(-0.03%) |
Sep 29, 2004 | 49.91 | 50.43 | 49.61 | 50.43 | 495,093 | +0.47(+0.94%) |
Sep 28, 2004 | 49.14 | 50.03 | 49.14 | 49.96 | 520,641 | +0.79(+1.61%) |
Sep 27, 2004 | 49.63 | 49.66 | 48.82 | 49.17 | 610,603 | -0.30(-0.60%) |
Sep 24, 2004 | 49.15 | 49.60 | 49.04 | 49.46 | 438,912 | +0.31(+0.64%) |
Sep 23, 2004 | 49.66 | 49.95 | 49.15 | 49.15 | 313,595 | -0.51(-1.03%) |
Sep 22, 2004 | 49.82 | 49.97 | 49.28 | 49.66 | 639,904 | -0.40(-0.79%) |
Sep 21, 2004 | 50.01 | 50.21 | 49.69 | 50.06 | 432,011 | +0.12(+0.23%) |
Sep 20, 2004 | 50.12 | 50.26 | 49.62 | 49.94 | 603,217 | -0.18(-0.36%) |
Sep 17, 2004 | 50.38 | 50.61 | 50.12 | 50.12 | 463,007 | -0.31(-0.62%) |
Sep 16, 2004 | 50.59 | 50.67 | 49.94 | 50.44 | 1,079,180 | -0.11(-0.21%) |
Sep 15, 2004 | 51.42 | 51.58 | 50.35 | 50.55 | 1,701,286 | -1.08(-2.10%) |
Sep 14, 2004 | 51.54 | 51.70 | 51.35 | 51.63 | 235,378 | +0.01(+0.02%) |
Sep 13, 2004 | 51.22 | 51.62 | 50.87 | 51.62 | 390,844 | +0.45(+0.87%) |
Sep 10, 2004 | 51.35 | 51.40 | 51.05 | 51.17 | 428,136 | -0.19(-0.37%) |
Sep 09, 2004 | 51.73 | 51.91 | 51.27 | 51.36 | 471,119 | -0.21(-0.42%) |
Sep 08, 2004 | 51.96 | 52.02 | 51.54 | 51.58 | 726,718 | -0.57(-1.09%) |
Sep 07, 2004 | 51.83 | 52.30 | 51.71 | 52.15 | 395,808 | +0.41(+0.80%) |
Sep 03, 2004 | 51.24 | 51.80 | 51.24 | 51.73 | 356,578 | +0.46(+0.90%) |
Sep 02, 2004 | 51.19 | 51.42 | 50.93 | 51.27 | 328,851 | +0.11(+0.21%) |
Sep 01, 2004 | 51.55 | 51.57 | 50.97 | 51.16 | 351,614 | -0.27(-0.53%) |
Aug 31, 2004 | 51.12 | 51.61 | 51.07 | 51.44 | 335,632 | +0.26(+0.50%) |
Aug 30, 2004 | 51.33 | 51.72 | 51.14 | 51.18 | 317,470 | -0.13(-0.26%) |
Aug 27, 2004 | 50.96 | 51.56 | 50.93 | 51.31 | 265,527 | +0.30(+0.58%) |
Aug 26, 2004 | 50.91 | 51.19 | 50.87 | 51.02 | 527,785 | -0.07(-0.13%) |
Aug 25, 2004 | 50.53 | 51.13 | 50.44 | 51.08 | 486,133 | +0.72(+1.43%) |
Aug 24, 2004 | 50.59 | 50.75 | 50.16 | 50.36 | 444,482 | -0.14(-0.28%) |
Aug 23, 2004 | 50.79 | 50.79 | 50.41 | 50.50 | 248,939 | -0.26(-0.52%) |
Aug 20, 2004 | 50.01 | 50.77 | 50.01 | 50.77 | 735,315 | +0.69(+1.39%) |
Aug 19, 2004 | 50.24 | 50.27 | 49.93 | 50.07 | 695,480 | +0.12(+0.23%) |
Aug 18, 2004 | 49.41 | 50.10 | 49.33 | 49.96 | 615,567 | +0.56(+1.14%) |
Aug 17, 2004 | 49.15 | 49.55 | 49.15 | 49.40 | 679,013 | +0.19(+0.39%) |
Aug 16, 2004 | 48.93 | 49.41 | 48.67 | 49.21 | 781,446 | +0.30(+0.61%) |
Aug 13, 2004 | 48.70 | 49.13 | 48.45 | 48.91 | 1,363,232 | +0.10(+0.20%) |
Aug 12, 2004 | 48.45 | 48.84 | 48.44 | 48.81 | 1,421,714 | +0.36(+0.73%) |
Aug 11, 2004 | 48.54 | 48.59 | 48.30 | 48.46 | 1,597,037 | -0.12(-0.24%) |
Aug 10, 2004 | 48.42 | 48.69 | 48.34 | 48.57 | 1,306,204 | +0.26(+0.53%) |
Aug 09, 2004 | 48.46 | 48.71 | 48.23 | 48.32 | 513,860 | -0.49(-1.00%) |
Aug 06, 2004 | 49.63 | 49.66 | 48.74 | 48.80 | 1,236,220 | -0.82(-1.65%) |
Aug 05, 2004 | 50.42 | 50.42 | 49.55 | 49.62 | 649,954 | -0.80(-1.59%) |
Aug 04, 2004 | 50.20 | 50.55 | 49.96 | 50.42 | 383,821 | -0.06(-0.11%) |
Aug 03, 2004 | 50.59 | 50.68 | 50.25 | 50.48 | 568,952 | -0.25(-0.49%) |
Aug 02, 2004 | 50.09 | 50.74 | 49.68 | 50.73 | 730,472 | +0.76(+1.52%) |
Jul 30, 2004 | 50.05 | 50.20 | 49.83 | 49.97 | 481,774 | -0.04(-0.08%) |
Jul 29, 2004 | 49.48 | 50.13 | 49.27 | 50.01 | 792,464 | +0.61(+1.24%) |
Jul 28, 2004 | 49.70 | 50.12 | 49.26 | 49.40 | 915,118 | -0.36(-0.71%) |
Jul 27, 2004 | 48.87 | 49.95 | 48.65 | 49.75 | 1,213,942 | +1.04(+2.14%) |
Jul 26, 2004 | 49.80 | 49.81 | 48.58 | 48.71 | 1,483,949 | -1.05(-2.11%) |
Jul 23, 2004 | 50.88 | 51.02 | 49.68 | 49.76 | 1,003,263 | -1.28(-2.51%) |
Jul 22, 2004 | 51.55 | 51.61 | 49.41 | 51.04 | 2,265,395 | -1.13(-2.17%) |
Jul 21, 2004 | 53.03 | 53.17 | 52.11 | 52.17 | 700,081 | -0.83(-1.56%) |
Jul 20, 2004 | 52.28 | 53.13 | 51.88 | 53.00 | 1,486,249 | +0.84(+1.62%) |
Jul 19, 2004 | 51.92 | 52.47 | 51.70 | 52.16 | 1,010,891 | +0.33(+0.64%) |
Jul 16, 2004 | 51.88 | 52.15 | 51.77 | 51.83 | 474,146 | -0.04(-0.08%) |
Jul 15, 2004 | 51.46 | 51.98 | 51.42 | 51.87 | 400,772 | +0.26(+0.51%) |
Jul 14, 2004 | 51.78 | 52.18 | 51.40 | 51.60 | 449,931 | -0.22(-0.43%) |
Jul 13, 2004 | 51.64 | 51.83 | 51.36 | 51.83 | 526,089 | +0.00(+0.00%) |
Jul 12, 2004 | 51.12 | 51.83 | 50.96 | 51.83 | 449,204 | +0.79(+1.55%) |
Jul 09, 2004 | 51.12 | 51.36 | 50.98 | 51.03 | 308,994 | -0.07(-0.13%) |
Jul 08, 2004 | 51.12 | 51.50 | 51.04 | 51.10 | 404,889 | +0.04(+0.08%) |
Jul 07, 2004 | 50.71 | 51.23 | 50.69 | 51.06 | 228,113 | +0.17(+0.34%) |
Jul 06, 2004 | 50.99 | 51.15 | 50.73 | 50.88 | 520,278 | -0.17(-0.34%) |
Jul 02, 2004 | 50.45 | 51.21 | 50.45 | 51.06 | 298,218 | +0.41(+0.82%) |
Jul 01, 2004 | 50.93 | 51.08 | 50.29 | 50.64 | 366,749 | -0.11(-0.21%) |
Jun 30, 2004 | 50.81 | 51.01 | 50.28 | 50.75 | 393,265 | +0.10(+0.20%) |
Jun 29, 2004 | 50.79 | 51.05 | 50.50 | 50.65 | 452,958 | -0.31(-0.60%) |
Jun 28, 2004 | 50.70 | 51.12 | 50.65 | 50.96 | 603,944 | +0.24(+0.47%) |
Jun 25, 2004 | 50.73 | 50.93 | 50.40 | 50.72 | 544,494 | -0.07(-0.15%) |
Jun 24, 2004 | 50.84 | 51.09 | 50.75 | 50.79 | 572,584 | -0.26(-0.52%) |
Jun 23, 2004 | 50.85 | 51.19 | 50.36 | 51.06 | 555,754 | +0.36(+0.70%) |
Jun 22, 2004 | 50.12 | 50.83 | 50.04 | 50.70 | 487,223 | +0.45(+0.90%) |
Jun 21, 2004 | 50.13 | 50.36 | 50.04 | 50.25 | 620,653 | +0.20(+0.40%) |
Jun 18, 2004 | 50.11 | 50.36 | 49.88 | 50.05 | 475,478 | +0.31(+0.63%) |
Jun 17, 2004 | 49.69 | 49.84 | 49.46 | 49.74 | 239,010 | +0.10(+0.20%) |
Jun 16, 2004 | 49.76 | 49.90 | 49.34 | 49.64 | 584,329 | -0.12(-0.23%) |
Jun 15, 2004 | 50.14 | 50.49 | 49.75 | 49.75 | 443,998 | -0.19(-0.38%) |
Jun 14, 2004 | 50.69 | 50.71 | 49.88 | 49.94 | 340,717 | -0.69(-1.35%) |
Jun 10, 2004 | 50.59 | 50.79 | 50.36 | 50.63 | 303,909 | +0.02(+0.03%) |
Jun 09, 2004 | 51.16 | 51.19 | 50.44 | 50.61 | 352,825 | -0.59(-1.16%) |
Jun 08, 2004 | 51.00 | 51.24 | 50.88 | 51.21 | 296,765 | +0.02(+0.03%) |
Jun 07, 2004 | 50.77 | 51.21 | 50.43 | 51.19 | 370,018 | +0.47(+0.93%) |
Jun 04, 2004 | 50.52 | 50.95 | 50.52 | 50.72 | 536,987 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.69 | 50.17 | 50.59 | 736,162 | +0.05(+0.10%) |
Jun 02, 2004 | 50.24 | 50.64 | 49.89 | 50.55 | 830,120 | +0.37(+0.74%) |