Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 56.53 | 56.54 | 55.20 | 55.77 | 754,880 | -0.88(-1.55%) |
Feb 25, 2005 | 55.20 | 56.67 | 55.20 | 56.65 | 482,628 | +1.24(+2.25%) |
Feb 24, 2005 | 55.64 | 55.71 | 54.84 | 55.40 | 658,354 | -0.46(-0.83%) |
Feb 23, 2005 | 56.16 | 57.31 | 55.64 | 55.87 | 506,703 | -0.29(-0.52%) |
Feb 22, 2005 | 56.67 | 57.48 | 56.05 | 56.16 | 984,607 | -0.12(-0.21%) |
Feb 18, 2005 | 55.56 | 56.76 | 55.47 | 56.28 | 1,143,908 | +0.90(+1.62%) |
Feb 17, 2005 | 55.48 | 55.69 | 55.21 | 55.38 | 735,080 | -0.09(-0.16%) |
Feb 16, 2005 | 55.25 | 55.62 | 54.89 | 55.47 | 595,916 | -0.09(-0.16%) |
Feb 15, 2005 | 54.55 | 55.88 | 54.54 | 55.56 | 1,037,820 | +1.00(+1.84%) |
Feb 14, 2005 | 54.54 | 54.73 | 54.12 | 54.55 | 1,122,870 | +0.06(+0.11%) |
Feb 11, 2005 | 54.93 | 55.05 | 54.49 | 54.49 | 1,751,075 | -0.41(-0.74%) |
Feb 10, 2005 | 55.63 | 55.64 | 54.70 | 54.90 | 1,113,083 | -0.76(-1.37%) |
Feb 09, 2005 | 56.43 | 56.75 | 55.56 | 55.66 | 573,979 | -0.78(-1.39%) |
Feb 08, 2005 | 56.18 | 56.49 | 56.18 | 56.44 | 642,379 | +0.28(+0.51%) |
Feb 07, 2005 | 56.96 | 56.96 | 56.04 | 56.16 | 632,704 | -0.80(-1.40%) |
Feb 04, 2005 | 56.56 | 56.98 | 55.55 | 56.96 | 870,193 | +0.41(+0.72%) |
Feb 03, 2005 | 56.64 | 56.84 | 56.20 | 56.55 | 476,553 | -0.07(-0.13%) |
Feb 02, 2005 | 56.94 | 56.95 | 56.53 | 56.62 | 548,666 | -0.39(-0.69%) |
Feb 01, 2005 | 56.85 | 57.22 | 56.36 | 57.01 | 822,718 | +0.21(+0.38%) |
Jan 31, 2005 | 56.22 | 56.84 | 56.21 | 56.80 | 643,842 | +0.78(+1.40%) |
Jan 28, 2005 | 57.12 | 57.17 | 55.76 | 56.02 | 777,943 | -1.14(-1.99%) |
Jan 27, 2005 | 57.13 | 57.28 | 57.02 | 57.16 | 929,144 | +0.04(+0.06%) |
Jan 26, 2005 | 56.98 | 57.20 | 56.52 | 57.12 | 786,043 | +0.16(+0.28%) |
Jan 25, 2005 | 56.80 | 57.23 | 56.57 | 56.96 | 503,666 | +0.49(+0.87%) |
Jan 24, 2005 | 57.11 | 57.24 | 56.29 | 56.47 | 648,904 | -0.46(-0.81%) |
Jan 21, 2005 | 57.87 | 57.87 | 56.93 | 56.93 | 1,174,058 | -0.92(-1.60%) |
Jan 20, 2005 | 58.71 | 59.00 | 57.86 | 57.86 | 749,255 | -1.07(-1.81%) |
Jan 19, 2005 | 59.20 | 59.60 | 58.85 | 58.92 | 524,703 | -0.56(-0.94%) |
Jan 18, 2005 | 58.97 | 59.72 | 58.68 | 59.48 | 561,041 | +0.51(+0.86%) |
Jan 14, 2005 | 59.46 | 59.57 | 58.09 | 58.98 | 1,003,619 | -0.34(-0.57%) |
Jan 13, 2005 | 59.47 | 60.76 | 58.58 | 59.32 | 2,178,240 | +0.65(+1.11%) |
Jan 12, 2005 | 59.43 | 60.20 | 58.48 | 58.67 | 1,380,497 | -0.99(-1.65%) |
Jan 11, 2005 | 61.73 | 62.00 | 59.64 | 59.65 | 905,744 | -1.68(-2.74%) |
Jan 10, 2005 | 60.84 | 61.52 | 60.67 | 61.33 | 474,078 | +0.38(+0.63%) |
Jan 07, 2005 | 60.76 | 61.00 | 60.49 | 60.95 | 708,417 | +0.38(+0.63%) |
Jan 06, 2005 | 60.22 | 60.90 | 60.00 | 60.57 | 484,653 | +0.68(+1.14%) |
Jan 05, 2005 | 59.72 | 60.75 | 59.72 | 59.88 | 752,742 | -0.04(-0.06%) |
Jan 04, 2005 | 60.25 | 60.80 | 59.63 | 59.92 | 498,828 | -0.15(-0.25%) |
Jan 03, 2005 | 61.56 | 62.22 | 59.83 | 60.07 | 678,267 | -1.18(-1.93%) |
Dec 31, 2004 | 61.38 | 62.03 | 61.21 | 61.25 | 290,927 | -0.09(-0.14%) |
Dec 30, 2004 | 61.60 | 61.77 | 61.31 | 61.34 | 290,139 | -0.25(-0.40%) |
Dec 29, 2004 | 61.87 | 62.17 | 61.41 | 61.59 | 198,001 | -0.28(-0.46%) |
Dec 28, 2004 | 60.98 | 61.94 | 60.98 | 61.88 | 586,579 | +1.24(+2.05%) |
Dec 27, 2004 | 61.16 | 61.16 | 60.36 | 60.63 | 230,401 | -0.33(-0.54%) |
Dec 23, 2004 | 61.24 | 61.66 | 60.91 | 60.96 | 201,263 | -0.17(-0.28%) |
Dec 22, 2004 | 60.92 | 61.48 | 60.80 | 61.13 | 347,965 | +0.24(+0.39%) |
Dec 21, 2004 | 60.56 | 61.02 | 60.13 | 60.89 | 449,215 | +0.55(+0.91%) |
Dec 20, 2004 | 60.68 | 60.84 | 60.05 | 60.34 | 624,492 | -0.35(-0.57%) |
Dec 17, 2004 | 60.19 | 60.87 | 60.04 | 60.68 | 750,267 | +0.50(+0.83%) |
Dec 16, 2004 | 59.75 | 60.30 | 59.24 | 60.19 | 661,392 | +0.43(+0.71%) |
Dec 15, 2004 | 60.04 | 60.09 | 59.31 | 59.76 | 587,816 | -0.12(-0.21%) |
Dec 14, 2004 | 59.80 | 60.20 | 59.42 | 59.88 | 514,916 | +0.31(+0.52%) |
Dec 13, 2004 | 59.91 | 60.04 | 59.45 | 59.57 | 493,203 | -0.04(-0.07%) |
Dec 10, 2004 | 60.15 | 60.15 | 58.70 | 59.62 | 494,891 | +0.53(+0.90%) |
Dec 09, 2004 | 59.08 | 59.16 | 58.30 | 59.08 | 468,115 | -0.22(-0.37%) |
Dec 08, 2004 | 59.38 | 59.87 | 59.02 | 59.31 | 426,153 | +0.12(+0.20%) |
Dec 07, 2004 | 59.64 | 59.68 | 58.96 | 59.19 | 419,065 | -0.32(-0.54%) |
Dec 06, 2004 | 59.80 | 60.02 | 59.12 | 59.51 | 430,653 | -0.22(-0.37%) |
Dec 03, 2004 | 60.00 | 60.09 | 59.51 | 59.73 | 682,429 | -0.69(-1.15%) |
Dec 02, 2004 | 60.49 | 60.76 | 60.18 | 60.43 | 514,803 | -0.06(-0.10%) |
Dec 01, 2004 | 60.44 | 61.09 | 60.27 | 60.49 | 609,529 | +0.04(+0.07%) |
Nov 30, 2004 | 60.22 | 60.71 | 60.09 | 60.44 | 448,090 | +0.17(+0.28%) |
Nov 29, 2004 | 60.21 | 60.89 | 59.45 | 60.28 | 443,703 | +0.07(+0.12%) |
Nov 26, 2004 | 60.18 | 60.66 | 60.15 | 60.20 | 121,950 | +0.03(+0.04%) |
Nov 24, 2004 | 59.90 | 60.47 | 59.78 | 60.18 | 217,014 | +0.36(+0.61%) |
Nov 23, 2004 | 60.15 | 60.58 | 58.91 | 59.81 | 471,265 | -0.34(-0.56%) |
Nov 22, 2004 | 60.44 | 60.44 | 59.59 | 60.15 | 471,153 | +0.08(+0.13%) |
Nov 19, 2004 | 60.57 | 60.77 | 60.07 | 60.07 | 304,314 | -0.62(-1.03%) |
Nov 18, 2004 | 60.53 | 60.89 | 60.20 | 60.69 | 366,077 | +0.05(+0.09%) |
Nov 17, 2004 | 60.27 | 60.97 | 60.25 | 60.64 | 766,355 | +0.86(+1.44%) |
Nov 16, 2004 | 60.24 | 60.56 | 59.70 | 59.78 | 364,952 | -0.46(-0.77%) |
Nov 15, 2004 | 60.04 | 60.28 | 59.42 | 60.24 | 670,504 | +0.68(+1.15%) |
Nov 12, 2004 | 59.51 | 59.56 | 58.44 | 59.56 | 492,303 | +0.60(+1.01%) |
Nov 11, 2004 | 58.67 | 59.11 | 58.41 | 58.96 | 345,490 | +0.52(+0.88%) |
Nov 10, 2004 | 58.68 | 58.89 | 58.31 | 58.44 | 255,714 | -0.02(-0.03%) |
Nov 09, 2004 | 58.65 | 58.89 | 57.83 | 58.46 | 554,179 | +0.04(+0.06%) |
Nov 08, 2004 | 58.93 | 58.93 | 58.13 | 58.43 | 572,516 | -0.68(-1.16%) |
Nov 05, 2004 | 59.78 | 60.00 | 58.93 | 59.11 | 1,302,534 | +1.38(+2.39%) |
Nov 04, 2004 | 56.63 | 57.93 | 56.49 | 57.73 | 989,332 | +1.10(+1.95%) |
Nov 03, 2004 | 58.31 | 58.84 | 56.38 | 56.63 | 1,032,870 | -1.62(-2.78%) |
Nov 02, 2004 | 57.06 | 58.31 | 56.94 | 58.25 | 681,642 | +1.61(+2.84%) |
Nov 01, 2004 | 57.02 | 57.22 | 56.33 | 56.64 | 579,604 | -0.52(-0.92%) |
Oct 29, 2004 | 57.02 | 57.21 | 56.27 | 57.16 | 602,891 | +0.14(+0.25%) |
Oct 28, 2004 | 56.68 | 57.24 | 56.22 | 57.02 | 666,454 | -0.01(-0.02%) |
Oct 27, 2004 | 55.01 | 57.06 | 54.53 | 57.03 | 1,014,082 | +1.73(+3.13%) |
Oct 26, 2004 | 54.22 | 55.31 | 54.13 | 55.30 | 695,367 | +1.32(+2.45%) |
Oct 25, 2004 | 53.69 | 54.09 | 53.49 | 53.97 | 547,878 | +0.22(+0.41%) |
Oct 22, 2004 | 54.71 | 54.98 | 53.69 | 53.75 | 485,891 | -0.77(-1.42%) |
Oct 21, 2004 | 54.24 | 54.91 | 53.56 | 54.52 | 802,355 | +0.51(+0.94%) |
Oct 20, 2004 | 53.88 | 54.60 | 53.38 | 54.02 | 1,314,684 | +0.13(+0.25%) |
Oct 19, 2004 | 55.55 | 55.61 | 53.33 | 53.88 | 1,426,735 | -1.44(-2.60%) |
Oct 18, 2004 | 55.98 | 55.98 | 54.71 | 55.32 | 1,415,935 | -0.66(-1.18%) |
Oct 15, 2004 | 56.77 | 56.77 | 53.69 | 55.98 | 2,834,008 | -0.78(-1.38%) |
Oct 14, 2004 | 58.04 | 58.42 | 55.84 | 56.76 | 1,886,638 | -2.04(-3.46%) |
Oct 13, 2004 | 59.32 | 59.69 | 58.59 | 58.80 | 618,754 | -0.37(-0.63%) |
Oct 12, 2004 | 59.10 | 59.51 | 58.58 | 59.17 | 633,717 | -0.38(-0.64%) |
Oct 11, 2004 | 59.38 | 59.79 | 58.96 | 59.56 | 1,253,821 | +1.91(+3.32%) |
Oct 08, 2004 | 58.47 | 58.73 | 57.11 | 57.64 | 1,140,083 | -1.36(-2.30%) |
Oct 07, 2004 | 58.90 | 59.33 | 58.22 | 59.00 | 933,081 | +0.11(+0.18%) |
Oct 06, 2004 | 58.40 | 58.95 | 57.96 | 58.90 | 614,816 | +0.72(+1.24%) |
Oct 05, 2004 | 59.48 | 59.97 | 58.15 | 58.18 | 1,079,782 | -1.25(-2.11%) |
Oct 04, 2004 | 60.15 | 60.65 | 59.38 | 59.43 | 635,404 | -0.50(-0.83%) |
Oct 01, 2004 | 59.16 | 60.24 | 59.11 | 59.93 | 576,004 | +0.77(+1.31%) |
Sep 30, 2004 | 58.03 | 59.36 | 57.80 | 59.16 | 1,094,857 | +1.13(+1.95%) |
Sep 29, 2004 | 57.13 | 58.06 | 56.84 | 58.03 | 496,578 | +0.90(+1.57%) |
Sep 28, 2004 | 57.02 | 57.53 | 56.98 | 57.13 | 375,302 | +0.15(+0.27%) |
Sep 27, 2004 | 58.09 | 58.09 | 56.94 | 56.98 | 479,703 | -1.11(-1.91%) |
Sep 24, 2004 | 58.36 | 58.82 | 58.08 | 58.09 | 344,365 | -0.33(-0.56%) |
Sep 23, 2004 | 58.67 | 59.11 | 58.32 | 58.42 | 744,530 | +0.42(+0.72%) |
Sep 22, 2004 | 58.44 | 58.76 | 57.95 | 58.00 | 472,503 | -0.96(-1.63%) |
Sep 21, 2004 | 58.28 | 59.08 | 58.28 | 58.96 | 626,854 | +0.66(+1.13%) |
Sep 20, 2004 | 58.00 | 58.38 | 57.60 | 58.30 | 743,855 | +0.29(+0.51%) |
Sep 17, 2004 | 58.19 | 58.67 | 57.63 | 58.01 | 790,318 | -0.18(-0.31%) |
Sep 16, 2004 | 57.92 | 58.66 | 57.78 | 58.19 | 777,718 | +0.34(+0.58%) |
Sep 15, 2004 | 57.33 | 58.51 | 57.04 | 57.85 | 1,011,607 | +0.69(+1.21%) |
Sep 14, 2004 | 57.19 | 57.56 | 56.55 | 57.16 | 1,938,951 | +0.04(+0.08%) |
Sep 13, 2004 | 57.07 | 57.64 | 56.13 | 57.11 | 2,438,680 | -0.79(-1.37%) |
Sep 10, 2004 | 60.49 | 60.49 | 57.65 | 57.90 | 2,217,166 | -2.93(-4.82%) |
Sep 09, 2004 | 61.49 | 61.49 | 60.63 | 60.84 | 694,467 | -0.54(-0.88%) |
Sep 08, 2004 | 61.87 | 62.07 | 61.33 | 61.38 | 505,353 | -0.70(-1.13%) |
Sep 07, 2004 | 61.69 | 62.22 | 61.42 | 62.08 | 587,029 | +0.66(+1.07%) |
Sep 03, 2004 | 62.20 | 62.90 | 61.42 | 61.42 | 687,492 | -0.76(-1.22%) |
Sep 02, 2004 | 60.95 | 62.40 | 60.71 | 62.18 | 742,055 | +1.35(+2.22%) |
Sep 01, 2004 | 60.68 | 60.89 | 60.12 | 60.83 | 489,153 | +0.14(+0.23%) |
Aug 31, 2004 | 61.60 | 61.60 | 59.96 | 60.68 | 949,844 | -0.79(-1.29%) |
Aug 30, 2004 | 61.96 | 62.16 | 61.42 | 61.48 | 329,739 | -0.40(-0.65%) |
Aug 27, 2004 | 62.22 | 62.30 | 61.69 | 61.88 | 225,676 | -0.25(-0.40%) |
Aug 26, 2004 | 61.60 | 62.15 | 61.34 | 62.12 | 314,102 | +0.35(+0.56%) |
Aug 25, 2004 | 61.70 | 61.98 | 60.91 | 61.78 | 484,316 | +0.30(+0.49%) |
Aug 24, 2004 | 62.13 | 62.31 | 61.26 | 61.48 | 642,492 | -0.52(-0.85%) |
Aug 23, 2004 | 61.55 | 62.36 | 61.55 | 62.00 | 508,953 | +0.28(+0.45%) |
Aug 20, 2004 | 61.00 | 61.77 | 60.90 | 61.72 | 342,002 | +0.66(+1.08%) |
Aug 19, 2004 | 60.58 | 61.21 | 60.58 | 61.07 | 296,889 | +0.18(+0.29%) |
Aug 18, 2004 | 60.52 | 60.96 | 59.82 | 60.89 | 746,217 | +0.22(+0.37%) |
Aug 17, 2004 | 59.73 | 61.52 | 59.42 | 60.67 | 1,067,520 | +1.69(+2.86%) |
Aug 16, 2004 | 58.75 | 59.56 | 58.53 | 58.98 | 682,204 | +0.23(+0.39%) |
Aug 13, 2004 | 58.88 | 59.09 | 58.44 | 58.75 | 591,304 | -0.11(-0.18%) |
Aug 12, 2004 | 59.74 | 60.08 | 58.68 | 58.85 | 486,228 | -0.88(-1.47%) |
Aug 11, 2004 | 59.87 | 60.30 | 59.33 | 59.73 | 978,532 | -0.71(-1.18%) |
Aug 10, 2004 | 59.63 | 60.60 | 59.35 | 60.44 | 893,368 | +1.49(+2.53%) |
Aug 09, 2004 | 58.80 | 59.31 | 58.67 | 58.95 | 665,442 | +0.37(+0.64%) |
Aug 06, 2004 | 60.59 | 60.76 | 58.52 | 58.58 | 1,896,201 | -2.64(-4.31%) |
Aug 05, 2004 | 63.01 | 63.15 | 61.11 | 61.22 | 578,929 | -1.64(-2.62%) |
Aug 04, 2004 | 62.60 | 63.47 | 62.59 | 62.86 | 623,929 | -0.16(-0.25%) |
Aug 03, 2004 | 63.18 | 63.60 | 62.64 | 63.02 | 443,590 | -0.10(-0.15%) |
Aug 02, 2004 | 62.97 | 63.23 | 62.42 | 63.12 | 515,141 | +0.01(+0.01%) |
Jul 30, 2004 | 62.19 | 63.15 | 62.19 | 63.11 | 610,991 | +0.93(+1.50%) |
Jul 29, 2004 | 62.51 | 63.07 | 61.96 | 62.18 | 761,855 | +0.00(+0.00%) |
Jul 28, 2004 | 62.44 | 62.45 | 61.71 | 62.18 | 690,530 | -0.04(-0.07%) |
Jul 27, 2004 | 62.84 | 63.00 | 61.78 | 62.22 | 716,292 | -0.09(-0.14%) |
Jul 26, 2004 | 62.75 | 63.54 | 62.31 | 62.31 | 827,668 | -0.44(-0.69%) |
Jul 23, 2004 | 62.68 | 63.02 | 62.11 | 62.75 | 454,728 | +0.08(+0.13%) |
Jul 22, 2004 | 62.87 | 62.87 | 62.00 | 62.67 | 595,579 | -0.20(-0.33%) |
Jul 21, 2004 | 64.60 | 64.84 | 62.80 | 62.87 | 938,931 | -1.51(-2.35%) |
Jul 20, 2004 | 64.13 | 64.53 | 63.10 | 64.38 | 1,275,759 | +0.47(+0.74%) |
Jul 19, 2004 | 64.84 | 65.02 | 63.67 | 63.91 | 1,231,771 | -1.02(-1.57%) |
Jul 16, 2004 | 67.07 | 67.07 | 64.55 | 64.93 | 1,908,913 | -1.51(-2.27%) |
Jul 15, 2004 | 67.75 | 67.75 | 66.12 | 66.44 | 1,393,660 | -1.31(-1.93%) |
Jul 14, 2004 | 68.45 | 70.04 | 67.22 | 67.75 | 2,366,342 | -1.08(-1.58%) |
Jul 13, 2004 | 66.84 | 70.18 | 66.84 | 68.84 | 2,209,628 | +3.40(+5.19%) |
Jul 12, 2004 | 64.93 | 65.51 | 64.75 | 65.44 | 421,653 | +0.51(+0.78%) |
Jul 09, 2004 | 64.59 | 65.22 | 64.31 | 64.93 | 349,540 | +0.39(+0.61%) |
Jul 08, 2004 | 65.20 | 65.38 | 64.49 | 64.54 | 318,714 | -0.54(-0.83%) |
Jul 07, 2004 | 65.40 | 66.09 | 64.93 | 65.08 | 553,729 | -0.53(-0.81%) |
Jul 06, 2004 | 65.79 | 66.13 | 65.00 | 65.62 | 466,428 | -0.17(-0.26%) |
Jul 02, 2004 | 66.55 | 66.89 | 65.78 | 65.79 | 727,430 | -1.17(-1.75%) |
Jul 01, 2004 | 67.56 | 68.00 | 66.31 | 66.96 | 428,178 | -0.47(-0.70%) |
Jun 30, 2004 | 67.25 | 68.22 | 67.16 | 67.43 | 857,593 | +0.37(+0.56%) |
Jun 29, 2004 | 65.96 | 67.20 | 65.64 | 67.06 | 810,905 | +0.91(+1.37%) |
Jun 28, 2004 | 67.00 | 67.56 | 66.03 | 66.15 | 374,627 | -0.47(-0.71%) |
Jun 25, 2004 | 65.96 | 66.91 | 65.91 | 66.62 | 1,108,470 | +0.60(+0.90%) |
Jun 24, 2004 | 66.22 | 66.67 | 65.96 | 66.03 | 507,828 | -0.42(-0.63%) |
Jun 23, 2004 | 66.67 | 66.67 | 65.85 | 66.44 | 539,103 | -0.22(-0.33%) |
Jun 22, 2004 | 66.31 | 66.76 | 65.98 | 66.67 | 538,991 | +0.26(+0.39%) |
Jun 21, 2004 | 67.00 | 67.02 | 66.36 | 66.41 | 378,340 | -0.42(-0.63%) |
Jun 18, 2004 | 66.62 | 68.44 | 66.16 | 66.83 | 781,318 | -0.34(-0.50%) |
Jun 17, 2004 | 66.68 | 67.54 | 66.04 | 67.16 | 604,016 | +0.61(+0.92%) |
Jun 16, 2004 | 66.74 | 67.02 | 66.46 | 66.55 | 530,778 | -0.10(-0.15%) |
Jun 15, 2004 | 67.07 | 68.00 | 66.53 | 66.65 | 827,893 | -0.20(-0.29%) |
Jun 14, 2004 | 66.40 | 67.24 | 66.40 | 66.84 | 1,017,682 | +0.36(+0.53%) |
Jun 10, 2004 | 66.33 | 66.98 | 66.04 | 66.49 | 523,578 | +0.11(+0.16%) |
Jun 09, 2004 | 66.49 | 66.97 | 66.08 | 66.38 | 761,743 | -0.24(-0.36%) |
Jun 08, 2004 | 66.49 | 66.70 | 66.35 | 66.62 | 573,416 | +0.04(+0.07%) |
Jun 07, 2004 | 66.34 | 67.11 | 66.27 | 66.58 | 842,181 | +0.26(+0.39%) |
Jun 04, 2004 | 66.04 | 66.77 | 65.99 | 66.32 | 758,255 | +0.59(+0.89%) |
Jun 03, 2004 | 65.21 | 65.91 | 64.94 | 65.73 | 875,143 | +0.53(+0.82%) |
Jun 02, 2004 | 64.70 | 65.75 | 64.36 | 65.20 | 571,841 | +0.43(+0.66%) |
Jun 01, 2004 | 64.56 | 64.84 | 64.09 | 64.77 | 552,491 | -0.12(-0.18%) |
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,891 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.07 | 63.73 | 64.96 | 1,236,721 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.16 | 1,370,034 | +1.21(+1.95%) |
May 25, 2004 | 61.71 | 62.22 | 60.80 | 61.95 | 1,468,023 | +0.07(+0.11%) |
May 24, 2004 | 62.19 | 62.84 | 61.58 | 61.88 | 486,228 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.79 | 61.99 | 695,480 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.43 | 61.96 | 62.00 | 403,652 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.31 | 61.78 | 62.01 | 1,300,171 | +0.31(+0.50%) |
May 18, 2004 | 62.28 | 62.48 | 61.51 | 61.70 | 858,268 | -0.43(-0.69%) |
May 17, 2004 | 62.36 | 62.84 | 61.65 | 62.12 | 766,468 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.84 | 717,080 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.36 | 63.25 | 778,055 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.55 | 61.69 | 63.32 | 1,462,735 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,892 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,571 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,775 | -0.24(-0.37%) |
May 06, 2004 | 65.08 | 65.08 | 63.96 | 64.72 | 943,994 | -0.53(-0.82%) |
May 05, 2004 | 65.07 | 65.99 | 65.02 | 65.25 | 1,178,896 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.28 | 64.51 | 64.76 | 1,389,272 | -1.47(-2.21%) |
May 03, 2004 | 65.64 | 66.50 | 65.63 | 66.22 | 950,744 | +0.78(+1.20%) |
Apr 30, 2004 | 65.48 | 66.00 | 64.80 | 65.44 | 834,306 | -0.04(-0.05%) |
Apr 29, 2004 | 65.42 | 66.37 | 65.04 | 65.48 | 979,882 | -0.39(-0.59%) |
Apr 28, 2004 | 66.27 | 66.27 | 64.88 | 65.87 | 1,237,734 | -0.62(-0.94%) |
Apr 27, 2004 | 66.20 | 67.07 | 66.01 | 66.49 | 1,096,320 | +0.32(+0.48%) |
Apr 26, 2004 | 66.06 | 66.58 | 66.02 | 66.17 | 1,161,908 | +0.02(+0.03%) |
Apr 23, 2004 | 65.36 | 66.55 | 64.93 | 66.15 | 1,386,685 | +0.64(+0.98%) |
Apr 22, 2004 | 63.46 | 65.94 | 63.38 | 65.51 | 1,718,337 | +2.09(+3.29%) |
Apr 21, 2004 | 63.16 | 63.72 | 62.62 | 63.42 | 1,099,808 | +0.20(+0.31%) |
Apr 20, 2004 | 62.49 | 64.01 | 62.29 | 63.23 | 1,623,836 | +0.85(+1.37%) |
Apr 19, 2004 | 61.96 | 62.54 | 61.48 | 62.37 | 700,767 | +0.42(+0.67%) |
Apr 16, 2004 | 62.44 | 62.92 | 61.00 | 61.96 | 1,407,160 | -0.28(-0.44%) |
Apr 15, 2004 | 63.20 | 65.80 | 60.69 | 62.23 | 3,196,485 | +0.27(+0.43%) |
Apr 14, 2004 | 60.89 | 62.50 | 60.89 | 61.96 | 3,967,003 | +1.96(+3.26%) |
Apr 13, 2004 | 60.44 | 61.03 | 59.57 | 60.01 | 1,674,462 | +0.65(+1.09%) |
Apr 12, 2004 | 59.07 | 60.39 | 58.62 | 59.36 | 597,829 | +0.29(+0.50%) |
Apr 08, 2004 | 59.11 | 60.22 | 58.85 | 59.07 | 627,304 | +0.70(+1.20%) |
Apr 07, 2004 | 58.21 | 58.60 | 58.04 | 58.36 | 998,782 | -0.07(-0.12%) |
Apr 06, 2004 | 58.53 | 58.71 | 57.88 | 58.44 | 475,765 | -0.50(-0.84%) |
Apr 05, 2004 | 59.11 | 59.42 | 58.36 | 58.93 | 684,454 | +0.27(+0.45%) |
Apr 02, 2004 | 59.11 | 60.00 | 58.30 | 58.67 | 1,421,447 | +1.14(+1.98%) |
Apr 01, 2004 | 57.09 | 57.74 | 56.80 | 57.53 | 953,781 | +0.44(+0.76%) |
Mar 31, 2004 | 57.24 | 57.30 | 56.52 | 57.09 | 464,740 | -0.24(-0.42%) |
Mar 30, 2004 | 57.16 | 57.48 | 56.68 | 57.33 | 449,103 | +0.04(+0.06%) |
Mar 29, 2004 | 56.70 | 57.53 | 56.62 | 57.30 | 404,440 | +0.73(+1.29%) |
Mar 26, 2004 | 55.94 | 56.80 | 55.67 | 56.57 | 626,067 | +0.64(+1.14%) |
Mar 25, 2004 | 55.83 | 56.04 | 55.29 | 55.93 | 529,653 | +0.32(+0.58%) |
Mar 24, 2004 | 55.56 | 56.18 | 55.38 | 55.61 | 947,031 | +0.05(+0.10%) |
Mar 23, 2004 | 55.01 | 55.91 | 55.01 | 55.56 | 953,669 | +0.53(+0.97%) |
Mar 22, 2004 | 56.05 | 56.05 | 54.27 | 55.02 | 826,993 | -1.25(-2.23%) |
Mar 19, 2004 | 56.18 | 56.80 | 55.69 | 56.28 | 477,790 | -0.12(-0.22%) |
Mar 18, 2004 | 56.31 | 56.62 | 55.01 | 56.40 | 562,729 | -0.13(-0.24%) |
Mar 17, 2004 | 55.56 | 56.80 | 55.55 | 56.53 | 604,466 | +1.14(+2.05%) |
Mar 16, 2004 | 55.33 | 55.69 | 54.86 | 55.40 | 509,516 | +0.06(+0.11%) |
Mar 15, 2004 | 56.44 | 56.44 | 54.79 | 55.33 | 805,393 | -1.01(-1.80%) |
Mar 12, 2004 | 55.65 | 56.98 | 55.65 | 56.35 | 552,716 | +0.78(+1.41%) |
Mar 11, 2004 | 56.10 | 56.67 | 55.56 | 55.56 | 915,756 | -1.01(-1.79%) |
Mar 10, 2004 | 56.69 | 57.80 | 56.38 | 56.58 | 651,042 | +0.04(+0.08%) |
Mar 09, 2004 | 57.56 | 57.56 | 56.18 | 56.53 | 1,285,321 | -0.80(-1.40%) |
Mar 08, 2004 | 58.59 | 58.59 | 57.28 | 57.33 | 877,731 | -1.25(-2.14%) |
Mar 05, 2004 | 58.72 | 59.02 | 58.22 | 58.59 | 1,449,010 | -1.08(-1.80%) |
Mar 04, 2004 | 60.01 | 60.20 | 59.40 | 59.66 | 337,277 | -0.29(-0.49%) |
Mar 03, 2004 | 59.36 | 60.15 | 59.33 | 59.96 | 516,828 | +0.60(+1.00%) |
Mar 02, 2004 | 59.11 | 59.96 | 59.11 | 59.36 | 479,928 | -0.04(-0.06%) |