Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 52.30 | 52.31 | 51.50 | 52.15 | 620,700 | -0.75(-1.42%) |
Jan 28, 2005 | 52.65 | 53.20 | 52.30 | 52.90 | 508,600 | +0.27(+0.51%) |
Jan 27, 2005 | 52.20 | 52.63 | 51.83 | 52.63 | 952,000 | +0.63(+1.21%) |
Jan 26, 2005 | 52.55 | 53.20 | 51.75 | 52.00 | 1,227,400 | -0.40(-0.76%) |
Jan 25, 2005 | 56.00 | 56.50 | 52.26 | 52.40 | 4,184,200 | -8.00(-13.25%) |
Jan 24, 2005 | 59.29 | 60.40 | 59.29 | 60.40 | 622,400 | +1.10(+1.85%) |
Jan 21, 2005 | 60.13 | 60.17 | 59.10 | 59.30 | 396,300 | -0.80(-1.33%) |
Jan 20, 2005 | 60.87 | 61.00 | 59.82 | 60.10 | 451,300 | -0.82(-1.35%) |
Jan 19, 2005 | 61.30 | 61.60 | 60.84 | 60.92 | 442,600 | +0.12(+0.20%) |
Jan 18, 2005 | 59.39 | 61.81 | 59.30 | 60.80 | 398,500 | +1.41(+2.37%) |
Jan 14, 2005 | 59.30 | 59.70 | 58.25 | 59.39 | 521,500 | +0.09(+0.15%) |
Jan 13, 2005 | 62.25 | 62.68 | 58.42 | 59.30 | 896,600 | -0.64(-1.07%) |
Jan 12, 2005 | 60.00 | 60.22 | 57.50 | 59.94 | 1,005,400 | -0.67(-1.11%) |
Jan 11, 2005 | 61.55 | 61.60 | 60.18 | 60.61 | 372,200 | -1.16(-1.88%) |
Jan 10, 2005 | 61.65 | 62.47 | 61.41 | 61.77 | 367,900 | +0.06(+0.10%) |
Jan 07, 2005 | 63.70 | 63.90 | 61.59 | 61.71 | 533,700 | -1.60(-2.53%) |
Jan 06, 2005 | 63.15 | 63.96 | 63.05 | 63.31 | 450,500 | +0.11(+0.17%) |
Jan 05, 2005 | 62.70 | 63.60 | 61.31 | 63.20 | 747,700 | +0.28(+0.45%) |
Jan 04, 2005 | 65.72 | 66.00 | 62.00 | 62.92 | 657,300 | -2.80(-4.26%) |
Jan 03, 2005 | 67.30 | 67.60 | 65.06 | 65.72 | 990,500 | -2.41(-3.54%) |
Dec 31, 2004 | 68.57 | 68.80 | 68.12 | 68.13 | 141,600 | -0.44(-0.64%) |
Dec 30, 2004 | 68.52 | 68.95 | 68.25 | 68.57 | 127,200 | +0.10(+0.15%) |
Dec 29, 2004 | 68.20 | 69.18 | 68.12 | 68.47 | 188,300 | +0.11(+0.16%) |
Dec 28, 2004 | 67.50 | 68.77 | 67.47 | 68.36 | 166,700 | +0.86(+1.27%) |
Dec 27, 2004 | 68.35 | 68.62 | 67.01 | 67.50 | 209,400 | -0.70(-1.03%) |
Dec 23, 2004 | 68.71 | 68.97 | 67.92 | 68.20 | 145,600 | -0.50(-0.73%) |
Dec 22, 2004 | 67.60 | 68.80 | 67.60 | 68.70 | 142,100 | +1.02(+1.51%) |
Dec 21, 2004 | 67.25 | 68.12 | 67.00 | 67.68 | 164,700 | +0.60(+0.89%) |
Dec 20, 2004 | 66.95 | 67.84 | 66.75 | 67.08 | 289,000 | +0.33(+0.49%) |
Dec 17, 2004 | 67.25 | 68.09 | 66.75 | 66.75 | 392,800 | -0.52(-0.77%) |
Dec 16, 2004 | 68.50 | 68.55 | 67.08 | 67.27 | 288,700 | -1.19(-1.74%) |
Dec 15, 2004 | 68.45 | 68.69 | 67.94 | 68.46 | 199,200 | +0.02(+0.03%) |
Dec 14, 2004 | 68.25 | 68.90 | 68.15 | 68.44 | 368,900 | +0.54(+0.80%) |
Dec 13, 2004 | 66.80 | 68.02 | 66.80 | 67.90 | 344,300 | +1.30(+1.95%) |
Dec 10, 2004 | 66.67 | 67.05 | 66.10 | 66.60 | 182,400 | -0.07(-0.10%) |
Dec 09, 2004 | 67.19 | 67.19 | 65.40 | 66.67 | 403,000 | -0.52(-0.77%) |
Dec 08, 2004 | 66.50 | 67.22 | 66.05 | 67.19 | 430,300 | +1.34(+2.03%) |
Dec 07, 2004 | 68.00 | 68.06 | 65.85 | 65.85 | 675,600 | -0.10(-0.15%) |
Dec 06, 2004 | 64.21 | 66.49 | 64.21 | 65.95 | 497,100 | +1.94(+3.03%) |
Dec 03, 2004 | 63.85 | 64.69 | 63.39 | 64.01 | 231,600 | +0.21(+0.33%) |
Dec 02, 2004 | 64.60 | 65.04 | 63.75 | 63.80 | 305,600 | -0.56(-0.87%) |
Dec 01, 2004 | 62.14 | 64.39 | 62.14 | 64.36 | 601,300 | +2.23(+3.59%) |
Nov 30, 2004 | 63.00 | 63.05 | 62.13 | 62.13 | 287,700 | -0.68(-1.08%) |
Nov 29, 2004 | 63.25 | 63.40 | 62.58 | 62.81 | 383,500 | +0.20(+0.32%) |
Nov 26, 2004 | 62.41 | 63.00 | 62.41 | 62.61 | 65,900 | +0.19(+0.30%) |
Nov 24, 2004 | 60.94 | 62.72 | 60.94 | 62.42 | 266,800 | +1.48(+2.43%) |
Nov 23, 2004 | 61.23 | 61.98 | 60.51 | 60.94 | 377,200 | -0.28(-0.46%) |
Nov 22, 2004 | 60.40 | 61.75 | 59.03 | 61.22 | 484,900 | +0.56(+0.92%) |
Nov 19, 2004 | 63.93 | 63.93 | 60.50 | 60.66 | 653,300 | -3.26(-5.10%) |
Nov 18, 2004 | 63.56 | 64.29 | 63.05 | 63.92 | 182,300 | +0.35(+0.55%) |
Nov 17, 2004 | 63.90 | 64.09 | 63.41 | 63.57 | 244,500 | -0.16(-0.25%) |
Nov 16, 2004 | 64.95 | 64.95 | 63.73 | 63.73 | 247,900 | -1.17(-1.80%) |
Nov 15, 2004 | 64.50 | 65.25 | 64.50 | 64.90 | 259,800 | +0.65(+1.01%) |
Nov 12, 2004 | 63.45 | 64.50 | 63.25 | 64.25 | 297,100 | +0.80(+1.26%) |
Nov 11, 2004 | 62.70 | 63.50 | 62.65 | 63.45 | 228,000 | +0.78(+1.24%) |
Nov 10, 2004 | 62.60 | 63.37 | 62.25 | 62.67 | 154,100 | +0.22(+0.35%) |
Nov 09, 2004 | 63.05 | 63.07 | 62.10 | 62.45 | 254,500 | -0.44(-0.70%) |
Nov 08, 2004 | 63.25 | 63.40 | 62.47 | 62.89 | 306,900 | -0.11(-0.17%) |
Nov 05, 2004 | 62.80 | 63.35 | 62.65 | 63.00 | 253,700 | +1.02(+1.65%) |
Nov 04, 2004 | 62.02 | 62.28 | 61.33 | 61.98 | 289,300 | -0.04(-0.06%) |
Nov 03, 2004 | 61.30 | 62.30 | 61.27 | 62.02 | 536,800 | +2.00(+3.33%) |
Nov 02, 2004 | 61.70 | 61.76 | 60.00 | 60.02 | 417,200 | -0.60(-0.99%) |
Nov 01, 2004 | 61.03 | 61.06 | 60.14 | 60.62 | 415,600 | -0.35(-0.57%) |
Oct 29, 2004 | 62.09 | 62.20 | 60.55 | 60.97 | 253,800 | -1.12(-1.80%) |
Oct 28, 2004 | 62.22 | 62.75 | 61.80 | 62.09 | 399,500 | -0.13(-0.21%) |
Oct 27, 2004 | 60.42 | 62.40 | 60.25 | 62.22 | 585,900 | +2.30(+3.84%) |
Oct 26, 2004 | 59.61 | 60.02 | 59.25 | 59.92 | 283,000 | +0.06(+0.10%) |
Oct 25, 2004 | 59.30 | 60.09 | 59.28 | 59.86 | 450,800 | +0.76(+1.29%) |
Oct 22, 2004 | 60.04 | 60.14 | 58.25 | 59.10 | 503,500 | -0.79(-1.32%) |
Oct 21, 2004 | 60.50 | 62.49 | 58.41 | 59.89 | 1,655,200 | +3.62(+6.43%) |
Oct 20, 2004 | 55.75 | 56.72 | 55.39 | 56.27 | 648,500 | +0.57(+1.02%) |
Oct 19, 2004 | 55.70 | 55.98 | 55.25 | 55.70 | 322,000 | +0.53(+0.96%) |
Oct 18, 2004 | 55.28 | 55.65 | 54.80 | 55.17 | 377,800 | +0.14(+0.25%) |
Oct 15, 2004 | 54.15 | 55.50 | 54.15 | 55.03 | 465,100 | +0.93(+1.72%) |
Oct 14, 2004 | 53.85 | 54.45 | 53.51 | 54.10 | 225,700 | +0.33(+0.61%) |
Oct 13, 2004 | 54.46 | 54.91 | 53.08 | 53.77 | 230,700 | -0.68(-1.25%) |
Oct 12, 2004 | 52.95 | 54.51 | 52.80 | 54.45 | 265,100 | +1.35(+2.54%) |
Oct 11, 2004 | 52.86 | 53.35 | 52.77 | 53.10 | 200,300 | +0.39(+0.74%) |
Oct 08, 2004 | 54.53 | 54.53 | 52.60 | 52.71 | 359,800 | -2.07(-3.78%) |
Oct 07, 2004 | 55.90 | 56.00 | 54.78 | 54.78 | 172,900 | -1.12(-2.00%) |
Oct 06, 2004 | 54.98 | 55.90 | 54.77 | 55.90 | 253,300 | +0.88(+1.60%) |
Oct 05, 2004 | 54.77 | 55.32 | 54.55 | 55.02 | 243,900 | +0.50(+0.92%) |
Oct 04, 2004 | 54.65 | 55.31 | 54.44 | 54.52 | 292,800 | +0.06(+0.11%) |
Oct 01, 2004 | 52.85 | 54.75 | 52.82 | 54.46 | 361,100 | +1.68(+3.18%) |
Sep 30, 2004 | 52.50 | 53.12 | 52.21 | 52.78 | 245,900 | -0.11(-0.21%) |
Sep 29, 2004 | 52.90 | 53.20 | 52.66 | 52.89 | 260,500 | -0.26(-0.49%) |
Sep 28, 2004 | 51.30 | 53.25 | 51.25 | 53.15 | 375,900 | +1.85(+3.61%) |
Sep 27, 2004 | 51.75 | 51.77 | 51.00 | 51.30 | 294,500 | -0.69(-1.33%) |
Sep 24, 2004 | 52.65 | 52.97 | 51.80 | 51.99 | 266,200 | -0.59(-1.12%) |
Sep 23, 2004 | 52.60 | 52.95 | 52.15 | 52.58 | 293,000 | +0.00(+0.00%) |
Sep 22, 2004 | 53.28 | 53.50 | 52.33 | 52.58 | 614,300 | -0.74(-1.39%) |
Sep 21, 2004 | 50.31 | 53.47 | 50.29 | 53.32 | 1,072,000 | +2.91(+5.77%) |
Sep 20, 2004 | 50.09 | 50.75 | 50.01 | 50.41 | 139,300 | +0.32(+0.64%) |
Sep 17, 2004 | 51.10 | 51.10 | 49.76 | 50.09 | 169,400 | -0.57(-1.13%) |
Sep 16, 2004 | 50.20 | 51.40 | 50.20 | 50.66 | 195,500 | +0.52(+1.04%) |
Sep 15, 2004 | 50.30 | 50.39 | 49.52 | 50.14 | 187,200 | -0.37(-0.73%) |
Sep 14, 2004 | 50.50 | 50.94 | 50.30 | 50.51 | 155,500 | -0.04(-0.08%) |
Sep 13, 2004 | 50.60 | 50.81 | 49.95 | 50.55 | 187,500 | +0.20(+0.40%) |
Sep 10, 2004 | 49.95 | 50.46 | 49.71 | 50.35 | 152,000 | +0.35(+0.70%) |
Sep 09, 2004 | 49.80 | 50.40 | 49.24 | 50.00 | 252,400 | +0.10(+0.20%) |
Sep 08, 2004 | 50.05 | 50.64 | 49.76 | 49.90 | 180,600 | -0.04(-0.08%) |
Sep 07, 2004 | 51.00 | 51.44 | 49.77 | 49.94 | 507,600 | -0.24(-0.48%) |
Sep 03, 2004 | 50.70 | 51.30 | 49.99 | 50.18 | 310,600 | -0.57(-1.12%) |
Sep 02, 2004 | 49.44 | 50.75 | 49.44 | 50.75 | 501,900 | +1.41(+2.86%) |
Sep 01, 2004 | 48.85 | 50.15 | 48.85 | 49.34 | 268,900 | +0.65(+1.33%) |
Aug 31, 2004 | 49.25 | 49.74 | 47.65 | 48.69 | 705,300 | -0.31(-0.63%) |
Aug 30, 2004 | 49.50 | 50.00 | 48.92 | 49.00 | 580,200 | -0.11(-0.22%) |
Aug 27, 2004 | 48.32 | 50.65 | 48.32 | 49.11 | 726,500 | +0.80(+1.66%) |
Aug 26, 2004 | 48.58 | 48.60 | 48.10 | 48.31 | 302,100 | -0.27(-0.56%) |
Aug 25, 2004 | 48.01 | 48.94 | 47.76 | 48.58 | 424,900 | +0.69(+1.44%) |
Aug 24, 2004 | 48.40 | 48.41 | 47.07 | 47.89 | 597,600 | -0.61(-1.26%) |
Aug 23, 2004 | 48.70 | 49.10 | 48.01 | 48.50 | 464,300 | -0.18(-0.37%) |
Aug 20, 2004 | 46.60 | 48.69 | 46.41 | 48.68 | 839,300 | +2.13(+4.58%) |
Aug 19, 2004 | 45.55 | 47.10 | 45.47 | 46.55 | 2,320,400 | +5.63(+13.76%) |
Aug 18, 2004 | 40.05 | 41.23 | 40.04 | 40.92 | 312,400 | +0.92(+2.30%) |
Aug 17, 2004 | 39.50 | 40.10 | 39.42 | 40.00 | 150,200 | +0.54(+1.37%) |
Aug 16, 2004 | 38.95 | 39.46 | 38.88 | 39.46 | 207,800 | +0.58(+1.49%) |
Aug 13, 2004 | 39.04 | 39.05 | 38.27 | 38.88 | 154,400 | -0.16(-0.41%) |
Aug 12, 2004 | 39.45 | 39.55 | 38.95 | 39.04 | 182,400 | -0.51(-1.29%) |
Aug 11, 2004 | 39.62 | 39.75 | 39.15 | 39.55 | 244,100 | -0.27(-0.68%) |
Aug 10, 2004 | 39.00 | 39.95 | 38.88 | 39.82 | 170,700 | +1.24(+3.21%) |
Aug 09, 2004 | 38.80 | 39.12 | 38.30 | 38.58 | 285,900 | -0.14(-0.36%) |
Aug 06, 2004 | 39.47 | 39.47 | 38.13 | 38.72 | 320,300 | -0.75(-1.90%) |
Aug 05, 2004 | 39.80 | 40.13 | 39.08 | 39.47 | 265,200 | -0.33(-0.83%) |
Aug 04, 2004 | 40.00 | 40.03 | 39.00 | 39.80 | 237,300 | -0.25(-0.62%) |
Aug 03, 2004 | 40.43 | 40.44 | 39.65 | 40.05 | 315,500 | -0.38(-0.94%) |
Aug 02, 2004 | 40.95 | 40.95 | 39.81 | 40.43 | 277,900 | -0.68(-1.65%) |
Jul 30, 2004 | 40.80 | 41.20 | 40.30 | 41.11 | 164,600 | +0.29(+0.71%) |
Jul 29, 2004 | 41.00 | 41.18 | 40.19 | 40.82 | 330,600 | +0.12(+0.29%) |
Jul 28, 2004 | 40.40 | 40.78 | 39.74 | 40.70 | 281,100 | +0.25(+0.62%) |
Jul 27, 2004 | 40.18 | 40.53 | 39.75 | 40.45 | 295,600 | +0.24(+0.60%) |
Jul 26, 2004 | 40.20 | 40.65 | 39.99 | 40.21 | 229,200 | +0.11(+0.27%) |
Jul 23, 2004 | 40.55 | 40.55 | 39.63 | 40.10 | 293,000 | -0.46(-1.13%) |
Jul 22, 2004 | 40.22 | 40.70 | 39.62 | 40.56 | 308,400 | +0.37(+0.92%) |
Jul 21, 2004 | 41.65 | 41.65 | 40.10 | 40.19 | 226,400 | -1.24(-2.99%) |
Jul 20, 2004 | 40.57 | 41.43 | 40.45 | 41.43 | 237,300 | +0.86(+2.12%) |
Jul 19, 2004 | 40.60 | 40.64 | 39.75 | 40.57 | 358,300 | +0.07(+0.17%) |
Jul 16, 2004 | 41.25 | 41.42 | 40.31 | 40.50 | 299,200 | -0.66(-1.60%) |
Jul 15, 2004 | 40.95 | 41.42 | 40.94 | 41.16 | 155,000 | +0.21(+0.51%) |
Jul 14, 2004 | 41.31 | 41.60 | 40.72 | 40.95 | 209,500 | -0.61(-1.47%) |
Jul 13, 2004 | 41.26 | 41.67 | 41.23 | 41.56 | 300,800 | +0.35(+0.85%) |
Jul 12, 2004 | 41.45 | 41.47 | 40.65 | 41.21 | 318,300 | -0.19(-0.46%) |
Jul 09, 2004 | 41.25 | 41.65 | 41.11 | 41.40 | 343,600 | +0.40(+0.98%) |
Jul 08, 2004 | 42.40 | 42.90 | 40.75 | 41.00 | 946,000 | -0.40(-0.97%) |
Jul 07, 2004 | 39.36 | 42.80 | 39.32 | 41.40 | 1,777,400 | +2.04(+5.18%) |
Jul 06, 2004 | 39.60 | 39.61 | 38.68 | 39.36 | 336,900 | -0.43(-1.08%) |
Jul 02, 2004 | 39.95 | 40.00 | 39.66 | 39.79 | 319,500 | -0.21(-0.53%) |
Jul 01, 2004 | 40.44 | 40.44 | 39.65 | 40.00 | 456,000 | -0.44(-1.09%) |
Jun 30, 2004 | 39.85 | 40.68 | 39.85 | 40.44 | 708,400 | +0.77(+1.94%) |
Jun 29, 2004 | 38.31 | 39.70 | 38.31 | 39.67 | 562,700 | +1.37(+3.58%) |
Jun 28, 2004 | 38.25 | 38.70 | 37.98 | 38.30 | 369,000 | +0.05(+0.13%) |
Jun 25, 2004 | 37.85 | 38.30 | 37.83 | 38.25 | 426,600 | +0.43(+1.14%) |
Jun 24, 2004 | 38.30 | 38.35 | 37.82 | 37.82 | 232,800 | -0.53(-1.38%) |
Jun 23, 2004 | 37.86 | 38.39 | 37.80 | 38.35 | 548,900 | +0.50(+1.32%) |
Jun 22, 2004 | 37.54 | 37.92 | 37.42 | 37.85 | 322,800 | +0.30(+0.80%) |
Jun 21, 2004 | 37.48 | 37.73 | 37.40 | 37.55 | 315,400 | +0.02(+0.05%) |
Jun 18, 2004 | 37.55 | 37.96 | 37.39 | 37.53 | 371,500 | -0.02(-0.05%) |
Jun 17, 2004 | 38.05 | 38.05 | 37.20 | 37.55 | 264,200 | -0.49(-1.29%) |
Jun 16, 2004 | 38.25 | 38.25 | 37.79 | 38.04 | 140,400 | +0.04(+0.11%) |
Jun 15, 2004 | 37.78 | 38.22 | 37.65 | 38.00 | 263,900 | +0.26(+0.69%) |
Jun 14, 2004 | 37.86 | 38.34 | 37.69 | 37.74 | 315,400 | -0.42(-1.10%) |
Jun 10, 2004 | 38.05 | 38.41 | 37.55 | 38.16 | 468,800 | -0.40(-1.04%) |
Jun 09, 2004 | 39.10 | 39.75 | 38.34 | 38.56 | 427,800 | -0.62(-1.58%) |
Jun 08, 2004 | 38.50 | 39.49 | 38.48 | 39.18 | 337,800 | +0.60(+1.56%) |
Jun 07, 2004 | 38.20 | 38.65 | 38.00 | 38.58 | 512,600 | +0.47(+1.23%) |
Jun 04, 2004 | 37.70 | 38.15 | 37.20 | 38.11 | 587,700 | +0.47(+1.25%) |
Jun 03, 2004 | 38.47 | 38.47 | 37.64 | 37.64 | 453,600 | -0.83(-2.16%) |
Jun 02, 2004 | 38.15 | 38.49 | 37.65 | 38.47 | 560,600 | +0.24(+0.63%) |
Jun 01, 2004 | 37.13 | 39.15 | 37.13 | 38.23 | 826,200 | +1.09(+2.93%) |
May 28, 2004 | 37.35 | 37.35 | 36.09 | 37.14 | 1,656,400 | -0.34(-0.91%) |
May 27, 2004 | 42.42 | 42.42 | 37.01 | 37.48 | 2,632,300 | -4.94(-11.65%) |
May 26, 2004 | 42.65 | 42.71 | 42.10 | 42.42 | 344,300 | -0.29(-0.68%) |
May 25, 2004 | 41.83 | 42.80 | 41.63 | 42.71 | 245,100 | +0.78(+1.86%) |
May 24, 2004 | 41.60 | 42.20 | 41.60 | 41.93 | 190,100 | +0.43(+1.04%) |
May 21, 2004 | 41.35 | 41.78 | 41.07 | 41.50 | 276,000 | +0.40(+0.97%) |
May 20, 2004 | 41.00 | 41.38 | 40.90 | 41.10 | 345,500 | +0.55(+1.36%) |
May 19, 2004 | 40.95 | 42.03 | 40.50 | 40.55 | 439,800 | -0.23(-0.56%) |
May 18, 2004 | 40.20 | 41.00 | 40.20 | 40.78 | 289,500 | +0.73(+1.82%) |
May 17, 2004 | 40.60 | 40.60 | 39.30 | 40.05 | 289,300 | -0.60(-1.48%) |
May 14, 2004 | 41.10 | 41.30 | 40.38 | 40.65 | 507,000 | -1.02(-2.45%) |
May 13, 2004 | 41.15 | 41.88 | 40.65 | 41.67 | 356,400 | +0.49(+1.19%) |
May 12, 2004 | 41.25 | 41.45 | 40.30 | 41.18 | 465,500 | -0.01(-0.02%) |
May 11, 2004 | 40.66 | 41.54 | 40.30 | 41.19 | 613,400 | +0.53(+1.30%) |
May 10, 2004 | 41.35 | 41.36 | 39.75 | 40.66 | 485,000 | -0.79(-1.91%) |
May 07, 2004 | 42.40 | 43.20 | 41.26 | 41.45 | 494,700 | -1.08(-2.54%) |
May 06, 2004 | 43.00 | 43.00 | 41.35 | 42.53 | 643,800 | -0.57(-1.32%) |
May 05, 2004 | 41.47 | 43.53 | 41.30 | 43.10 | 1,704,300 | +1.65(+3.98%) |
May 04, 2004 | 45.25 | 45.39 | 40.20 | 41.45 | 2,690,600 | -3.83(-8.46%) |
May 03, 2004 | 45.51 | 46.03 | 44.70 | 45.28 | 498,100 | -0.22(-0.48%) |
Apr 30, 2004 | 46.30 | 46.86 | 45.22 | 45.50 | 406,400 | -0.72(-1.56%) |
Apr 29, 2004 | 46.15 | 46.45 | 45.78 | 46.22 | 313,400 | +0.12(+0.26%) |
Apr 28, 2004 | 47.20 | 47.21 | 45.90 | 46.10 | 402,300 | -1.10(-2.33%) |
Apr 27, 2004 | 47.55 | 47.80 | 46.95 | 47.20 | 261,500 | -0.38(-0.80%) |
Apr 26, 2004 | 47.95 | 48.30 | 47.30 | 47.58 | 409,200 | -0.27(-0.56%) |
Apr 23, 2004 | 48.45 | 48.45 | 47.08 | 47.85 | 274,100 | -0.21(-0.44%) |
Apr 22, 2004 | 46.95 | 48.18 | 46.50 | 48.06 | 684,700 | +1.36(+2.91%) |
Apr 21, 2004 | 45.61 | 46.73 | 45.61 | 46.70 | 246,600 | +1.10(+2.41%) |
Apr 20, 2004 | 45.51 | 46.26 | 45.30 | 45.60 | 251,400 | +0.10(+0.22%) |
Apr 19, 2004 | 45.65 | 45.88 | 44.86 | 45.50 | 328,300 | -0.10(-0.22%) |
Apr 16, 2004 | 45.90 | 45.99 | 45.60 | 45.60 | 134,600 | -0.38(-0.83%) |
Apr 15, 2004 | 45.99 | 46.49 | 45.65 | 45.98 | 256,900 | -0.02(-0.04%) |
Apr 14, 2004 | 46.00 | 46.55 | 45.74 | 46.00 | 265,400 | -0.10(-0.22%) |
Apr 13, 2004 | 46.05 | 46.60 | 45.80 | 46.10 | 304,500 | +0.14(+0.30%) |
Apr 12, 2004 | 45.45 | 46.00 | 45.45 | 45.96 | 141,500 | +0.63(+1.39%) |
Apr 08, 2004 | 45.57 | 45.57 | 45.25 | 45.33 | 164,100 | +0.01(+0.02%) |
Apr 07, 2004 | 45.25 | 45.72 | 45.01 | 45.32 | 176,500 | +0.24(+0.53%) |
Apr 06, 2004 | 45.35 | 45.35 | 44.97 | 45.08 | 217,400 | -0.08(-0.18%) |
Apr 05, 2004 | 45.21 | 45.45 | 44.93 | 45.16 | 420,500 | +0.20(+0.44%) |
Apr 02, 2004 | 43.95 | 45.00 | 43.95 | 44.96 | 293,100 | +1.25(+2.86%) |
Apr 01, 2004 | 43.05 | 43.74 | 43.00 | 43.71 | 185,600 | +0.71(+1.65%) |
Mar 31, 2004 | 43.15 | 43.31 | 42.97 | 43.00 | 251,100 | -0.10(-0.23%) |
Mar 30, 2004 | 42.75 | 43.30 | 42.65 | 43.10 | 182,100 | +0.35(+0.82%) |
Mar 29, 2004 | 42.75 | 43.14 | 42.41 | 42.75 | 372,800 | +0.24(+0.56%) |
Mar 26, 2004 | 42.71 | 42.80 | 42.46 | 42.51 | 121,200 | -0.20(-0.47%) |
Mar 25, 2004 | 41.96 | 42.93 | 41.96 | 42.71 | 214,800 | +0.82(+1.96%) |
Mar 24, 2004 | 42.15 | 42.31 | 41.87 | 41.89 | 207,500 | +0.09(+0.22%) |
Mar 23, 2004 | 41.43 | 42.00 | 41.11 | 41.80 | 263,100 | +0.38(+0.92%) |
Mar 22, 2004 | 41.53 | 41.74 | 41.10 | 41.42 | 266,500 | -0.16(-0.38%) |
Mar 19, 2004 | 41.98 | 42.24 | 41.49 | 41.58 | 290,500 | -0.39(-0.93%) |
Mar 18, 2004 | 42.25 | 42.45 | 41.75 | 41.97 | 268,200 | -0.28(-0.66%) |
Mar 17, 2004 | 42.30 | 42.93 | 42.13 | 42.25 | 268,400 | +0.03(+0.07%) |
Mar 16, 2004 | 42.35 | 42.77 | 41.95 | 42.22 | 352,400 | -0.05(-0.12%) |
Mar 15, 2004 | 43.85 | 44.05 | 42.25 | 42.27 | 306,700 | -1.66(-3.78%) |
Mar 12, 2004 | 43.88 | 44.15 | 42.97 | 43.93 | 416,600 | +0.05(+0.11%) |
Mar 11, 2004 | 43.90 | 44.69 | 43.41 | 43.88 | 774,200 | +1.18(+2.76%) |
Mar 10, 2004 | 43.00 | 43.14 | 42.64 | 42.70 | 348,100 | -0.08(-0.19%) |
Mar 09, 2004 | 43.60 | 43.65 | 42.70 | 42.78 | 528,100 | -0.95(-2.17%) |
Mar 08, 2004 | 44.44 | 44.60 | 43.64 | 43.73 | 227,600 | -0.71(-1.60%) |
Mar 05, 2004 | 44.56 | 44.70 | 44.07 | 44.44 | 242,600 | -0.12(-0.27%) |
Mar 04, 2004 | 45.14 | 45.14 | 44.20 | 44.56 | 298,100 | -0.57(-1.26%) |
Mar 03, 2004 | 45.23 | 45.36 | 44.76 | 45.13 | 196,300 | -0.10(-0.22%) |
Mar 02, 2004 | 45.15 | 45.48 | 44.89 | 45.23 | 332,400 | +0.23(+0.51%) |
Mar 01, 2004 | 44.45 | 45.00 | 44.25 | 45.00 | 214,000 | +0.65(+1.47%) |
Feb 27, 2004 | 44.10 | 44.40 | 43.92 | 44.35 | 197,300 | +0.22(+0.50%) |
Feb 26, 2004 | 43.76 | 44.15 | 43.45 | 44.13 | 220,700 | +0.38(+0.87%) |
Feb 25, 2004 | 43.04 | 43.90 | 43.01 | 43.75 | 347,400 | +0.70(+1.63%) |
Feb 24, 2004 | 42.65 | 43.21 | 42.60 | 43.05 | 292,300 | +0.29(+0.68%) |
Feb 23, 2004 | 44.00 | 44.00 | 42.62 | 42.76 | 394,200 | -0.67(-1.54%) |
Feb 20, 2004 | 43.30 | 43.79 | 42.40 | 43.43 | 319,900 | +0.21(+0.49%) |
Feb 19, 2004 | 44.72 | 44.75 | 43.07 | 43.22 | 213,500 | -1.00(-2.26%) |
Feb 18, 2004 | 44.28 | 44.75 | 43.72 | 44.22 | 474,700 | -0.08(-0.18%) |
Feb 17, 2004 | 44.40 | 44.50 | 44.15 | 44.30 | 378,900 | +0.30(+0.68%) |
Feb 13, 2004 | 43.22 | 44.20 | 43.22 | 44.00 | 434,800 | +0.78(+1.80%) |
Feb 12, 2004 | 43.54 | 43.63 | 43.12 | 43.22 | 357,900 | -0.52(-1.19%) |
Feb 11, 2004 | 44.30 | 44.70 | 43.40 | 43.74 | 404,200 | -0.47(-1.06%) |
Feb 10, 2004 | 44.45 | 44.55 | 43.62 | 44.21 | 328,800 | -0.16(-0.36%) |
Feb 09, 2004 | 44.00 | 45.05 | 43.52 | 44.37 | 828,800 | +1.37(+3.19%) |
Feb 06, 2004 | 41.85 | 43.14 | 41.25 | 43.00 | 323,300 | +1.17(+2.80%) |
Feb 05, 2004 | 42.40 | 42.90 | 41.75 | 41.83 | 450,100 | -0.47(-1.11%) |
Feb 04, 2004 | 43.28 | 43.36 | 42.00 | 42.30 | 431,600 | -0.98(-2.26%) |
Feb 03, 2004 | 43.20 | 43.90 | 42.95 | 43.28 | 352,800 | +0.20(+0.46%) |