Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.45 | 48.44 | 47.31 | 48.34 | 74,500 | +1.14(+2.42%) |
Apr 28, 2005 | 49.03 | 49.03 | 47.20 | 47.20 | 107,000 | -1.63(-3.34%) |
Apr 27, 2005 | 48.65 | 49.22 | 48.65 | 48.83 | 93,900 | -0.38(-0.77%) |
Apr 26, 2005 | 50.01 | 50.05 | 49.09 | 49.21 | 91,400 | -1.05(-2.09%) |
Apr 25, 2005 | 49.99 | 50.51 | 49.83 | 50.26 | 28,200 | +0.32(+0.64%) |
Apr 22, 2005 | 50.15 | 50.15 | 49.10 | 49.94 | 69,100 | -0.16(-0.32%) |
Apr 21, 2005 | 50.16 | 50.62 | 49.86 | 50.10 | 51,500 | +0.37(+0.74%) |
Apr 20, 2005 | 50.06 | 50.41 | 49.43 | 49.73 | 94,300 | -0.33(-0.66%) |
Apr 19, 2005 | 50.29 | 50.66 | 49.98 | 50.06 | 83,300 | +0.26(+0.52%) |
Apr 18, 2005 | 49.80 | 50.50 | 49.55 | 49.80 | 62,600 | +0.20(+0.40%) |
Apr 15, 2005 | 50.25 | 50.49 | 49.35 | 49.60 | 104,500 | -0.41(-0.82%) |
Apr 14, 2005 | 50.05 | 50.40 | 50.00 | 50.01 | 66,000 | -0.04(-0.08%) |
Apr 13, 2005 | 50.04 | 50.43 | 50.00 | 50.05 | 74,300 | +0.00(+0.00%) |
Apr 12, 2005 | 50.07 | 50.37 | 49.91 | 50.05 | 109,500 | -0.03(-0.06%) |
Apr 11, 2005 | 50.20 | 50.30 | 50.06 | 50.08 | 53,400 | -0.28(-0.56%) |
Apr 08, 2005 | 50.38 | 50.48 | 50.24 | 50.36 | 52,500 | -0.02(-0.04%) |
Apr 07, 2005 | 50.00 | 50.42 | 50.00 | 50.38 | 38,600 | +0.33(+0.66%) |
Apr 06, 2005 | 50.00 | 50.59 | 49.94 | 50.05 | 75,000 | +0.05(+0.10%) |
Apr 05, 2005 | 49.00 | 50.00 | 49.00 | 50.00 | 90,100 | +0.95(+1.94%) |
Apr 04, 2005 | 48.21 | 49.28 | 48.07 | 49.05 | 33,400 | +0.34(+0.70%) |
Apr 01, 2005 | 48.95 | 49.41 | 48.71 | 48.71 | 74,300 | +0.00(+0.00%) |
Mar 31, 2005 | 48.51 | 48.97 | 48.40 | 48.71 | 111,400 | +0.20(+0.41%) |
Mar 30, 2005 | 48.65 | 48.73 | 47.36 | 48.51 | 84,500 | +0.10(+0.21%) |
Mar 29, 2005 | 48.68 | 49.27 | 48.01 | 48.41 | 65,800 | -0.29(-0.60%) |
Mar 28, 2005 | 47.55 | 48.82 | 47.55 | 48.70 | 71,600 | +1.14(+2.40%) |
Mar 24, 2005 | 47.35 | 48.14 | 47.34 | 47.56 | 79,400 | +0.44(+0.93%) |
Mar 23, 2005 | 47.76 | 47.95 | 47.05 | 47.12 | 64,000 | -0.88(-1.83%) |
Mar 22, 2005 | 47.88 | 48.68 | 47.75 | 48.00 | 63,600 | +0.12(+0.25%) |
Mar 21, 2005 | 47.95 | 48.33 | 47.65 | 47.88 | 71,000 | -0.07(-0.15%) |
Mar 18, 2005 | 47.00 | 48.01 | 46.90 | 47.95 | 215,100 | +0.89(+1.89%) |
Mar 17, 2005 | 47.40 | 47.98 | 46.54 | 47.06 | 150,800 | -0.57(-1.20%) |
Mar 16, 2005 | 47.60 | 47.99 | 47.09 | 47.63 | 63,800 | -0.20(-0.42%) |
Mar 15, 2005 | 47.88 | 48.01 | 47.02 | 47.83 | 124,000 | +0.17(+0.36%) |
Mar 14, 2005 | 47.90 | 48.00 | 47.47 | 47.66 | 75,200 | -0.24(-0.50%) |
Mar 11, 2005 | 48.00 | 48.00 | 47.55 | 47.90 | 44,800 | -0.10(-0.21%) |
Mar 10, 2005 | 48.10 | 48.25 | 47.69 | 48.00 | 97,700 | -0.20(-0.41%) |
Mar 09, 2005 | 48.76 | 48.76 | 47.33 | 48.20 | 137,200 | -0.31(-0.64%) |
Mar 08, 2005 | 49.70 | 49.70 | 48.51 | 48.51 | 143,800 | -1.00(-2.02%) |
Mar 07, 2005 | 50.25 | 50.35 | 49.50 | 49.51 | 72,100 | -0.01(-0.02%) |
Mar 04, 2005 | 49.99 | 49.99 | 49.18 | 49.52 | 92,600 | -0.27(-0.54%) |
Mar 03, 2005 | 49.69 | 50.41 | 49.52 | 49.79 | 217,100 | +0.20(+0.40%) |
Mar 02, 2005 | 49.61 | 49.90 | 49.26 | 49.59 | 67,700 | -0.01(-0.02%) |
Mar 01, 2005 | 49.46 | 49.70 | 49.01 | 49.60 | 92,500 | +0.69(+1.41%) |
Feb 28, 2005 | 49.01 | 49.50 | 48.51 | 48.91 | 129,600 | -0.14(-0.29%) |
Feb 25, 2005 | 49.01 | 49.17 | 48.48 | 49.05 | 77,700 | +0.04(+0.08%) |
Feb 24, 2005 | 49.16 | 49.22 | 48.15 | 49.01 | 90,100 | +0.28(+0.57%) |
Feb 23, 2005 | 48.45 | 49.17 | 48.01 | 48.73 | 259,100 | +1.25(+2.63%) |
Feb 22, 2005 | 51.80 | 51.80 | 47.25 | 47.48 | 345,900 | -4.51(-8.67%) |
Feb 18, 2005 | 55.00 | 55.36 | 51.63 | 51.99 | 387,900 | -5.91(-10.21%) |
Feb 17, 2005 | 58.25 | 58.75 | 57.21 | 57.90 | 29,700 | -0.68(-1.16%) |
Feb 16, 2005 | 58.00 | 58.74 | 57.99 | 58.58 | 22,300 | +0.83(+1.44%) |
Feb 15, 2005 | 57.42 | 58.46 | 57.35 | 57.75 | 53,700 | +0.33(+0.57%) |
Feb 14, 2005 | 58.14 | 58.16 | 57.10 | 57.42 | 23,400 | -0.69(-1.19%) |
Feb 11, 2005 | 58.05 | 58.15 | 57.01 | 58.11 | 77,700 | +0.00(+0.00%) |
Feb 10, 2005 | 57.70 | 58.57 | 57.50 | 58.11 | 45,900 | +0.62(+1.08%) |
Feb 09, 2005 | 58.20 | 58.26 | 57.48 | 57.49 | 34,200 | -0.79(-1.36%) |
Feb 08, 2005 | 58.50 | 58.75 | 58.00 | 58.28 | 20,000 | -0.46(-0.78%) |
Feb 07, 2005 | 58.50 | 58.98 | 58.12 | 58.74 | 21,800 | +0.14(+0.24%) |
Feb 04, 2005 | 57.40 | 59.00 | 57.40 | 58.60 | 31,200 | +0.99(+1.72%) |
Feb 03, 2005 | 58.40 | 58.40 | 57.45 | 57.61 | 47,500 | -0.91(-1.56%) |
Feb 02, 2005 | 58.65 | 58.84 | 58.15 | 58.52 | 23,100 | -0.36(-0.61%) |
Feb 01, 2005 | 59.00 | 59.00 | 57.94 | 58.88 | 47,700 | +0.09(+0.15%) |
Jan 31, 2005 | 57.75 | 58.90 | 57.68 | 58.79 | 49,500 | +1.80(+3.16%) |
Jan 28, 2005 | 57.98 | 58.11 | 56.54 | 56.99 | 62,200 | -0.46(-0.80%) |
Jan 27, 2005 | 56.35 | 57.75 | 56.35 | 57.45 | 25,600 | +1.05(+1.86%) |
Jan 26, 2005 | 56.00 | 56.98 | 56.00 | 56.40 | 30,100 | +0.31(+0.55%) |
Jan 25, 2005 | 57.05 | 58.02 | 56.09 | 56.09 | 30,700 | -0.72(-1.27%) |
Jan 24, 2005 | 57.90 | 58.23 | 56.63 | 56.81 | 18,300 | -1.17(-2.02%) |
Jan 21, 2005 | 57.51 | 58.00 | 57.32 | 57.98 | 29,100 | +0.47(+0.82%) |
Jan 20, 2005 | 57.73 | 58.53 | 57.30 | 57.51 | 39,600 | -0.38(-0.66%) |
Jan 19, 2005 | 57.71 | 58.54 | 57.36 | 57.89 | 59,000 | -0.10(-0.17%) |
Jan 18, 2005 | 56.50 | 58.10 | 56.26 | 57.99 | 83,500 | +1.66(+2.95%) |
Jan 14, 2005 | 55.95 | 56.79 | 55.95 | 56.33 | 19,300 | +0.47(+0.84%) |
Jan 13, 2005 | 56.00 | 56.49 | 55.59 | 55.86 | 40,200 | -0.16(-0.29%) |
Jan 12, 2005 | 56.15 | 56.28 | 55.40 | 56.02 | 139,200 | +0.02(+0.04%) |
Jan 11, 2005 | 56.10 | 56.48 | 55.60 | 56.00 | 70,800 | +0.07(+0.13%) |
Jan 10, 2005 | 56.45 | 57.06 | 55.56 | 55.93 | 54,200 | -0.37(-0.66%) |
Jan 07, 2005 | 56.87 | 57.03 | 56.24 | 56.30 | 100,300 | -0.32(-0.57%) |
Jan 06, 2005 | 56.35 | 57.50 | 56.28 | 56.62 | 41,700 | +0.53(+0.94%) |
Jan 05, 2005 | 57.26 | 57.84 | 56.09 | 56.09 | 97,800 | -1.16(-2.03%) |
Jan 04, 2005 | 58.00 | 59.00 | 56.92 | 57.25 | 96,100 | +0.08(+0.14%) |
Jan 03, 2005 | 58.50 | 58.71 | 56.30 | 57.17 | 83,500 | -0.20(-0.35%) |
Dec 31, 2004 | 57.55 | 57.99 | 57.37 | 57.37 | 35,000 | -0.17(-0.30%) |
Dec 30, 2004 | 57.49 | 58.00 | 57.38 | 57.54 | 41,500 | +0.17(+0.30%) |
Dec 29, 2004 | 57.78 | 57.79 | 57.29 | 57.37 | 42,300 | -0.42(-0.73%) |
Dec 28, 2004 | 57.00 | 57.79 | 56.99 | 57.79 | 72,600 | +0.79(+1.39%) |
Dec 27, 2004 | 57.91 | 57.91 | 56.74 | 57.00 | 56,100 | -0.91(-1.57%) |
Dec 23, 2004 | 57.64 | 58.08 | 57.56 | 57.91 | 90,300 | +0.47(+0.82%) |
Dec 22, 2004 | 57.45 | 57.55 | 57.12 | 57.44 | 59,300 | -0.16(-0.28%) |
Dec 21, 2004 | 57.98 | 57.98 | 57.58 | 57.60 | 54,900 | -0.39(-0.67%) |
Dec 20, 2004 | 58.60 | 58.95 | 57.62 | 57.99 | 17,000 | -0.81(-1.38%) |
Dec 17, 2004 | 59.05 | 59.09 | 58.09 | 58.80 | 109,700 | -0.25(-0.42%) |
Dec 16, 2004 | 59.65 | 59.65 | 58.85 | 59.05 | 89,500 | -0.45(-0.76%) |
Dec 15, 2004 | 58.71 | 59.99 | 58.71 | 59.50 | 97,500 | +0.78(+1.33%) |
Dec 14, 2004 | 58.45 | 58.96 | 58.45 | 58.72 | 25,800 | +0.41(+0.70%) |
Dec 13, 2004 | 58.50 | 59.50 | 58.17 | 58.31 | 80,500 | -0.19(-0.32%) |
Dec 10, 2004 | 57.66 | 59.02 | 57.66 | 58.50 | 27,400 | +0.51(+0.88%) |
Dec 09, 2004 | 57.60 | 58.26 | 56.94 | 57.99 | 35,000 | +0.25(+0.43%) |
Dec 08, 2004 | 57.20 | 58.11 | 56.80 | 57.74 | 27,900 | +0.44(+0.77%) |
Dec 07, 2004 | 57.95 | 57.96 | 57.30 | 57.30 | 57,300 | -0.70(-1.21%) |
Dec 06, 2004 | 57.53 | 58.11 | 57.30 | 58.00 | 90,600 | +0.24(+0.42%) |
Dec 03, 2004 | 57.00 | 57.91 | 57.00 | 57.76 | 73,000 | +0.76(+1.33%) |
Dec 02, 2004 | 56.92 | 57.50 | 55.62 | 57.00 | 47,100 | -0.05(-0.09%) |
Dec 01, 2004 | 56.55 | 57.47 | 56.55 | 57.05 | 66,900 | +0.35(+0.62%) |
Nov 30, 2004 | 56.90 | 56.98 | 55.87 | 56.70 | 58,300 | +0.20(+0.35%) |
Nov 29, 2004 | 55.50 | 57.14 | 55.15 | 56.50 | 108,000 | +1.24(+2.24%) |
Nov 26, 2004 | 56.05 | 56.18 | 55.26 | 55.26 | 9,500 | -0.89(-1.59%) |
Nov 24, 2004 | 56.88 | 57.00 | 54.25 | 56.15 | 465,900 | -1.79(-3.09%) |
Nov 23, 2004 | 56.30 | 57.94 | 55.91 | 57.94 | 151,900 | +1.39(+2.46%) |
Nov 22, 2004 | 55.52 | 56.62 | 55.52 | 56.55 | 149,000 | +0.79(+1.42%) |
Nov 19, 2004 | 56.25 | 56.55 | 55.34 | 55.76 | 65,900 | -0.39(-0.69%) |
Nov 18, 2004 | 54.15 | 57.39 | 54.15 | 56.15 | 352,900 | +1.85(+3.41%) |
Nov 17, 2004 | 53.72 | 54.88 | 53.72 | 54.30 | 107,200 | +0.62(+1.15%) |
Nov 16, 2004 | 53.50 | 53.80 | 52.82 | 53.68 | 58,700 | -0.41(-0.76%) |
Nov 15, 2004 | 54.30 | 54.40 | 53.74 | 54.09 | 21,200 | -0.31(-0.57%) |
Nov 12, 2004 | 52.20 | 54.43 | 52.16 | 54.40 | 81,000 | +1.90(+3.62%) |
Nov 11, 2004 | 52.25 | 52.91 | 52.21 | 52.50 | 79,500 | -0.09(-0.17%) |
Nov 10, 2004 | 52.22 | 52.83 | 52.20 | 52.59 | 71,900 | +0.24(+0.46%) |
Nov 09, 2004 | 52.30 | 52.39 | 51.76 | 52.35 | 64,000 | -0.15(-0.29%) |
Nov 08, 2004 | 52.70 | 52.95 | 52.00 | 52.50 | 56,200 | +0.17(+0.32%) |
Nov 05, 2004 | 52.00 | 52.70 | 50.61 | 52.33 | 141,400 | -1.31(-2.44%) |
Nov 04, 2004 | 53.50 | 54.05 | 53.36 | 53.64 | 43,500 | +0.14(+0.26%) |
Nov 03, 2004 | 53.03 | 53.63 | 53.03 | 53.50 | 55,900 | +0.47(+0.89%) |
Nov 02, 2004 | 53.00 | 53.50 | 52.95 | 53.03 | 56,400 | +0.33(+0.63%) |
Nov 01, 2004 | 53.50 | 53.50 | 52.10 | 52.70 | 34,400 | +0.68(+1.31%) |
Oct 29, 2004 | 52.02 | 52.67 | 52.01 | 52.02 | 21,800 | -0.09(-0.17%) |
Oct 28, 2004 | 52.35 | 53.70 | 52.00 | 52.11 | 36,700 | -0.49(-0.93%) |
Oct 27, 2004 | 51.00 | 52.66 | 50.95 | 52.60 | 64,900 | +1.50(+2.94%) |
Oct 26, 2004 | 50.39 | 51.22 | 50.20 | 51.10 | 88,900 | +0.70(+1.39%) |
Oct 25, 2004 | 50.00 | 50.75 | 50.00 | 50.40 | 34,100 | +0.34(+0.68%) |
Oct 22, 2004 | 50.85 | 50.97 | 50.00 | 50.06 | 50,000 | -0.84(-1.65%) |
Oct 21, 2004 | 51.40 | 51.40 | 50.75 | 50.90 | 66,600 | -0.57(-1.11%) |
Oct 20, 2004 | 51.25 | 51.49 | 50.99 | 51.47 | 23,800 | +0.12(+0.23%) |
Oct 19, 2004 | 52.00 | 52.05 | 51.26 | 51.35 | 72,700 | -0.53(-1.02%) |
Oct 18, 2004 | 51.85 | 51.92 | 51.08 | 51.88 | 30,600 | -0.11(-0.21%) |
Oct 15, 2004 | 52.05 | 52.05 | 51.53 | 51.99 | 35,100 | +0.09(+0.17%) |
Oct 14, 2004 | 52.02 | 52.43 | 51.52 | 51.90 | 25,100 | -0.35(-0.67%) |
Oct 13, 2004 | 53.05 | 53.05 | 52.01 | 52.25 | 33,500 | -0.47(-0.89%) |
Oct 12, 2004 | 52.50 | 53.05 | 52.27 | 52.72 | 20,000 | +0.03(+0.06%) |
Oct 11, 2004 | 52.02 | 52.69 | 52.02 | 52.69 | 11,600 | +0.42(+0.80%) |
Oct 08, 2004 | 53.20 | 53.45 | 52.26 | 52.27 | 35,800 | -1.11(-2.08%) |
Oct 07, 2004 | 53.49 | 53.49 | 52.95 | 53.38 | 38,300 | -0.07(-0.13%) |
Oct 06, 2004 | 53.00 | 53.45 | 52.64 | 53.45 | 39,600 | +0.85(+1.62%) |
Oct 05, 2004 | 53.80 | 53.85 | 51.65 | 52.60 | 58,600 | -1.20(-2.23%) |
Oct 04, 2004 | 53.18 | 53.80 | 52.60 | 53.80 | 49,800 | +0.82(+1.55%) |
Oct 01, 2004 | 51.35 | 53.00 | 51.29 | 52.98 | 47,000 | +1.88(+3.68%) |
Sep 30, 2004 | 52.00 | 52.81 | 51.10 | 51.10 | 58,500 | -0.71(-1.37%) |
Sep 29, 2004 | 50.80 | 52.40 | 50.80 | 51.81 | 79,100 | +1.11(+2.19%) |
Sep 28, 2004 | 50.68 | 51.05 | 50.38 | 50.70 | 63,800 | +0.03(+0.06%) |
Sep 27, 2004 | 51.25 | 51.25 | 50.66 | 50.67 | 74,800 | -0.68(-1.32%) |
Sep 24, 2004 | 51.10 | 51.86 | 50.99 | 51.35 | 15,100 | +0.20(+0.39%) |
Sep 23, 2004 | 51.12 | 51.25 | 51.10 | 51.15 | 55,800 | +0.10(+0.20%) |
Sep 22, 2004 | 52.10 | 52.10 | 50.86 | 51.05 | 60,000 | -1.21(-2.32%) |
Sep 21, 2004 | 52.01 | 52.55 | 52.00 | 52.26 | 20,300 | +0.24(+0.46%) |
Sep 20, 2004 | 52.00 | 52.40 | 51.98 | 52.02 | 55,300 | +0.01(+0.02%) |
Sep 17, 2004 | 52.66 | 52.66 | 52.01 | 52.01 | 56,300 | -0.60(-1.14%) |
Sep 16, 2004 | 52.27 | 52.69 | 52.24 | 52.61 | 25,600 | +0.40(+0.77%) |
Sep 15, 2004 | 52.50 | 52.50 | 52.00 | 52.21 | 17,400 | -0.29(-0.55%) |
Sep 14, 2004 | 52.18 | 52.50 | 52.00 | 52.50 | 16,200 | +0.02(+0.04%) |
Sep 13, 2004 | 52.05 | 52.53 | 51.75 | 52.48 | 27,500 | +0.52(+1.00%) |
Sep 10, 2004 | 52.02 | 52.02 | 51.40 | 51.96 | 15,000 | -0.14(-0.27%) |
Sep 09, 2004 | 51.50 | 52.40 | 51.50 | 52.10 | 42,900 | +0.48(+0.93%) |
Sep 08, 2004 | 51.60 | 52.00 | 51.45 | 51.62 | 30,700 | -0.18(-0.35%) |
Sep 07, 2004 | 51.45 | 51.99 | 51.45 | 51.80 | 58,000 | +0.36(+0.70%) |
Sep 03, 2004 | 51.86 | 52.48 | 51.01 | 51.44 | 29,900 | -0.42(-0.81%) |
Sep 02, 2004 | 50.40 | 51.86 | 50.40 | 51.86 | 35,100 | +1.24(+2.45%) |
Sep 01, 2004 | 50.30 | 51.56 | 50.00 | 50.62 | 108,700 | +0.28(+0.56%) |
Aug 31, 2004 | 50.38 | 50.50 | 49.77 | 50.34 | 49,900 | -0.27(-0.53%) |
Aug 30, 2004 | 51.84 | 51.99 | 50.60 | 50.61 | 26,500 | -1.28(-2.47%) |
Aug 27, 2004 | 51.35 | 52.09 | 51.35 | 51.89 | 23,400 | +0.70(+1.37%) |
Aug 26, 2004 | 51.74 | 51.98 | 51.06 | 51.19 | 22,100 | -0.45(-0.87%) |
Aug 25, 2004 | 51.35 | 51.84 | 51.14 | 51.64 | 28,600 | +0.28(+0.55%) |
Aug 24, 2004 | 51.54 | 51.94 | 51.13 | 51.36 | 35,700 | -0.18(-0.35%) |
Aug 23, 2004 | 51.66 | 52.25 | 51.32 | 51.54 | 49,400 | +0.08(+0.16%) |
Aug 20, 2004 | 51.25 | 51.54 | 50.31 | 51.46 | 61,000 | +0.21(+0.41%) |
Aug 19, 2004 | 51.93 | 51.99 | 51.00 | 51.25 | 63,100 | -0.73(-1.40%) |
Aug 18, 2004 | 51.25 | 51.99 | 51.10 | 51.98 | 89,100 | +0.67(+1.31%) |
Aug 17, 2004 | 51.50 | 51.79 | 51.24 | 51.31 | 21,900 | -0.23(-0.45%) |
Aug 16, 2004 | 51.02 | 51.95 | 51.02 | 51.54 | 38,600 | +0.52(+1.02%) |
Aug 13, 2004 | 50.55 | 51.36 | 50.55 | 51.02 | 29,700 | +0.52(+1.03%) |
Aug 12, 2004 | 50.85 | 51.01 | 50.23 | 50.50 | 35,700 | -0.45(-0.88%) |
Aug 11, 2004 | 51.20 | 51.20 | 50.36 | 50.95 | 38,000 | -0.47(-0.91%) |
Aug 10, 2004 | 50.12 | 51.65 | 50.12 | 51.42 | 37,800 | +1.41(+2.82%) |
Aug 09, 2004 | 51.20 | 51.37 | 49.00 | 50.01 | 67,900 | -0.99(-1.94%) |
Aug 06, 2004 | 51.00 | 52.24 | 50.86 | 51.00 | 90,400 | -0.28(-0.55%) |
Aug 05, 2004 | 53.00 | 53.00 | 50.80 | 51.28 | 46,300 | -1.96(-3.68%) |
Aug 04, 2004 | 52.75 | 53.25 | 51.67 | 53.24 | 44,900 | +0.49(+0.93%) |
Aug 03, 2004 | 52.10 | 52.95 | 52.10 | 52.75 | 52,200 | -0.45(-0.85%) |
Aug 02, 2004 | 52.70 | 53.54 | 52.08 | 53.20 | 37,700 | +0.80(+1.53%) |
Jul 30, 2004 | 52.27 | 52.63 | 51.71 | 52.40 | 47,000 | +0.13(+0.25%) |
Jul 29, 2004 | 51.50 | 52.65 | 51.43 | 52.27 | 34,800 | +0.97(+1.89%) |
Jul 28, 2004 | 52.30 | 52.39 | 51.30 | 51.30 | 44,500 | -0.93(-1.78%) |
Jul 27, 2004 | 52.24 | 52.71 | 51.95 | 52.23 | 54,600 | -0.02(-0.04%) |
Jul 26, 2004 | 53.00 | 53.15 | 52.12 | 52.25 | 44,900 | -0.75(-1.42%) |
Jul 23, 2004 | 54.05 | 54.06 | 53.00 | 53.00 | 57,600 | -1.30(-2.39%) |
Jul 22, 2004 | 54.61 | 54.61 | 52.50 | 54.30 | 121,400 | -0.31(-0.57%) |
Jul 21, 2004 | 56.75 | 56.75 | 54.60 | 54.61 | 65,400 | -2.04(-3.60%) |
Jul 20, 2004 | 55.84 | 56.78 | 55.80 | 56.65 | 20,300 | +0.81(+1.45%) |
Jul 19, 2004 | 56.29 | 56.29 | 54.99 | 55.84 | 46,700 | -0.45(-0.80%) |
Jul 16, 2004 | 56.64 | 56.64 | 55.97 | 56.29 | 42,000 | -0.31(-0.55%) |
Jul 15, 2004 | 56.27 | 57.40 | 56.27 | 56.60 | 48,100 | +0.09(+0.16%) |
Jul 14, 2004 | 57.29 | 57.35 | 56.50 | 56.51 | 52,600 | -0.88(-1.53%) |
Jul 13, 2004 | 56.60 | 57.42 | 56.60 | 57.39 | 41,000 | +0.69(+1.22%) |
Jul 12, 2004 | 57.37 | 57.37 | 56.50 | 56.70 | 59,100 | -0.67(-1.17%) |
Jul 09, 2004 | 57.51 | 57.71 | 57.36 | 57.37 | 68,100 | -0.23(-0.40%) |
Jul 08, 2004 | 58.00 | 58.40 | 57.51 | 57.60 | 195,400 | -0.40(-0.69%) |
Jul 07, 2004 | 58.05 | 58.40 | 57.39 | 58.00 | 81,200 | -0.12(-0.21%) |
Jul 06, 2004 | 58.00 | 58.32 | 57.90 | 58.12 | 94,200 | -0.38(-0.65%) |
Jul 02, 2004 | 58.40 | 58.84 | 58.15 | 58.50 | 56,500 | +0.35(+0.60%) |
Jul 01, 2004 | 58.61 | 58.95 | 58.10 | 58.15 | 133,200 | -0.71(-1.21%) |
Jun 30, 2004 | 57.00 | 59.74 | 56.95 | 58.86 | 366,800 | +2.11(+3.72%) |
Jun 29, 2004 | 56.74 | 57.00 | 56.56 | 56.75 | 103,200 | +0.23(+0.41%) |
Jun 28, 2004 | 55.55 | 57.10 | 55.55 | 56.52 | 273,400 | +1.37(+2.48%) |
Jun 25, 2004 | 55.73 | 55.97 | 55.15 | 55.15 | 715,500 | -0.60(-1.08%) |
Jun 24, 2004 | 56.85 | 56.85 | 54.77 | 55.75 | 198,100 | -1.05(-1.85%) |
Jun 23, 2004 | 57.00 | 57.14 | 56.80 | 56.80 | 144,500 | -0.45(-0.79%) |
Jun 22, 2004 | 57.30 | 57.40 | 56.66 | 57.25 | 142,600 | -0.04(-0.07%) |
Jun 21, 2004 | 57.93 | 57.94 | 57.14 | 57.29 | 61,000 | -0.61(-1.05%) |
Jun 18, 2004 | 57.87 | 58.15 | 57.85 | 57.90 | 83,200 | +0.03(+0.05%) |
Jun 17, 2004 | 57.75 | 58.10 | 57.53 | 57.87 | 48,800 | -0.08(-0.14%) |
Jun 16, 2004 | 57.80 | 58.15 | 57.80 | 57.95 | 81,200 | -0.02(-0.03%) |
Jun 15, 2004 | 57.97 | 58.05 | 57.87 | 57.97 | 197,800 | +0.00(+0.00%) |
Jun 14, 2004 | 58.20 | 58.20 | 57.60 | 57.97 | 77,800 | -0.41(-0.70%) |
Jun 10, 2004 | 59.24 | 59.24 | 58.06 | 58.38 | 72,400 | -0.86(-1.45%) |
Jun 09, 2004 | 59.30 | 59.30 | 58.97 | 59.24 | 93,400 | -0.10(-0.17%) |
Jun 08, 2004 | 59.40 | 59.50 | 59.06 | 59.34 | 118,800 | -0.02(-0.03%) |
Jun 07, 2004 | 58.80 | 59.60 | 58.75 | 59.36 | 73,100 | +0.19(+0.32%) |
Jun 04, 2004 | 58.35 | 60.00 | 58.35 | 59.17 | 123,200 | +0.87(+1.49%) |
Jun 03, 2004 | 58.19 | 58.75 | 57.78 | 58.30 | 82,600 | +0.10(+0.17%) |
Jun 02, 2004 | 57.10 | 58.56 | 57.00 | 58.20 | 97,400 | +1.48(+2.61%) |
Jun 01, 2004 | 56.00 | 56.78 | 55.88 | 56.72 | 101,100 | +0.60(+1.07%) |
May 28, 2004 | 56.32 | 56.36 | 55.76 | 56.12 | 39,300 | -0.19(-0.34%) |
May 27, 2004 | 56.40 | 56.56 | 56.27 | 56.31 | 78,200 | -0.09(-0.16%) |
May 26, 2004 | 56.31 | 56.55 | 56.08 | 56.40 | 133,200 | +0.09(+0.16%) |
May 25, 2004 | 56.36 | 56.83 | 55.95 | 56.31 | 113,300 | -0.04(-0.07%) |
May 24, 2004 | 56.20 | 56.63 | 56.20 | 56.35 | 43,200 | +0.20(+0.36%) |
May 21, 2004 | 56.20 | 57.00 | 56.08 | 56.15 | 22,700 | -0.12(-0.21%) |
May 20, 2004 | 55.99 | 56.50 | 55.99 | 56.27 | 23,900 | +0.26(+0.46%) |
May 19, 2004 | 56.31 | 56.70 | 55.34 | 56.01 | 59,800 | -0.30(-0.53%) |
May 18, 2004 | 56.40 | 56.86 | 56.00 | 56.31 | 32,500 | -0.14(-0.25%) |
May 17, 2004 | 56.80 | 56.81 | 55.95 | 56.45 | 37,100 | -0.68(-1.19%) |
May 14, 2004 | 56.90 | 57.25 | 56.75 | 57.13 | 52,200 | +0.38(+0.67%) |
May 13, 2004 | 57.25 | 57.25 | 56.74 | 56.75 | 63,900 | -0.26(-0.46%) |
May 12, 2004 | 55.96 | 57.01 | 55.20 | 57.01 | 58,800 | +0.75(+1.33%) |
May 11, 2004 | 55.50 | 56.60 | 55.50 | 56.26 | 23,000 | -0.01(-0.02%) |
May 10, 2004 | 56.35 | 57.04 | 56.10 | 56.27 | 79,200 | -1.08(-1.88%) |
May 07, 2004 | 58.25 | 58.25 | 56.93 | 57.35 | 58,100 | -0.66(-1.14%) |
May 06, 2004 | 58.00 | 58.01 | 57.35 | 58.01 | 50,000 | +0.02(+0.03%) |
May 05, 2004 | 58.01 | 58.25 | 57.92 | 57.99 | 95,700 | -0.30(-0.51%) |
May 04, 2004 | 58.63 | 58.63 | 57.96 | 58.29 | 81,900 | -0.24(-0.41%) |