Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 46.64 | 47.09 | 46.25 | 46.41 | 65,111 | -0.23(-0.50%) |
Mar 30, 2005 | 46.28 | 46.86 | 46.14 | 46.64 | 96,440 | +0.50(+1.09%) |
Mar 29, 2005 | 46.66 | 46.87 | 45.92 | 46.14 | 64,219 | -0.52(-1.12%) |
Mar 28, 2005 | 46.46 | 46.82 | 46.25 | 46.66 | 165,565 | +0.13(+0.27%) |
Mar 24, 2005 | 46.69 | 46.82 | 46.39 | 46.53 | 101,903 | -0.04(-0.08%) |
Mar 23, 2005 | 46.53 | 46.91 | 45.35 | 46.57 | 178,219 | +0.04(+0.08%) |
Mar 22, 2005 | 47.72 | 48.00 | 46.51 | 46.53 | 96,106 | -1.06(-2.22%) |
Mar 21, 2005 | 47.72 | 48.09 | 47.05 | 47.59 | 76,985 | -0.38(-0.79%) |
Mar 18, 2005 | 49.51 | 49.51 | 47.97 | 47.97 | 161,886 | -1.15(-2.34%) |
Mar 17, 2005 | 48.54 | 49.60 | 48.52 | 49.12 | 87,298 | +0.57(+1.18%) |
Mar 16, 2005 | 49.15 | 49.19 | 48.18 | 48.54 | 89,472 | -0.39(-0.81%) |
Mar 15, 2005 | 49.33 | 49.69 | 48.47 | 48.94 | 144,214 | +0.00(+0.00%) |
Mar 14, 2005 | 48.42 | 48.94 | 48.18 | 48.94 | 99,227 | +0.70(+1.45%) |
Mar 11, 2005 | 49.24 | 49.40 | 47.99 | 48.24 | 131,281 | -1.00(-2.04%) |
Mar 10, 2005 | 48.81 | 49.24 | 48.54 | 49.24 | 88,636 | +0.45(+0.92%) |
Mar 09, 2005 | 50.77 | 50.77 | 48.79 | 48.79 | 119,798 | -2.01(-3.95%) |
Mar 08, 2005 | 51.12 | 51.21 | 50.41 | 50.80 | 93,374 | -0.16(-0.32%) |
Mar 07, 2005 | 51.04 | 51.95 | 50.78 | 50.96 | 92,482 | +0.13(+0.25%) |
Mar 04, 2005 | 50.95 | 51.38 | 50.77 | 50.84 | 84,789 | +0.29(+0.57%) |
Mar 03, 2005 | 50.23 | 50.86 | 49.83 | 50.55 | 90,921 | +0.14(+0.28%) |
Mar 02, 2005 | 50.41 | 51.27 | 50.01 | 50.41 | 134,124 | +0.39(+0.79%) |
Mar 01, 2005 | 49.33 | 50.44 | 49.33 | 50.01 | 191,487 | +1.35(+2.76%) |
Feb 28, 2005 | 49.42 | 49.98 | 48.45 | 48.67 | 193,940 | -0.39(-0.80%) |
Feb 25, 2005 | 48.83 | 49.46 | 48.52 | 49.06 | 203,082 | +0.84(+1.75%) |
Feb 24, 2005 | 49.06 | 49.13 | 47.63 | 48.22 | 227,889 | -0.93(-1.90%) |
Feb 23, 2005 | 50.05 | 50.23 | 49.12 | 49.15 | 105,638 | -0.48(-0.98%) |
Feb 22, 2005 | 51.21 | 51.21 | 49.62 | 49.64 | 109,819 | -1.65(-3.22%) |
Feb 18, 2005 | 51.75 | 51.81 | 50.86 | 51.29 | 72,971 | -0.47(-0.90%) |
Feb 17, 2005 | 52.49 | 52.56 | 51.65 | 51.75 | 54,631 | -0.83(-1.57%) |
Feb 16, 2005 | 51.90 | 52.78 | 51.84 | 52.58 | 65,613 | +0.81(+1.56%) |
Feb 15, 2005 | 52.11 | 52.38 | 51.56 | 51.77 | 55,077 | -0.41(-0.79%) |
Feb 14, 2005 | 51.91 | 52.29 | 51.81 | 52.18 | 64,553 | +0.16(+0.31%) |
Feb 11, 2005 | 51.54 | 52.02 | 50.60 | 52.02 | 75,758 | +0.72(+1.40%) |
Feb 10, 2005 | 51.93 | 51.99 | 50.64 | 51.30 | 70,295 | -0.22(-0.42%) |
Feb 09, 2005 | 51.30 | 51.86 | 51.00 | 51.52 | 105,582 | +0.41(+0.81%) |
Feb 08, 2005 | 50.89 | 51.20 | 50.73 | 51.11 | 148,730 | +0.27(+0.53%) |
Feb 07, 2005 | 52.38 | 52.52 | 50.62 | 50.84 | 215,681 | -2.12(-4.00%) |
Feb 04, 2005 | 53.44 | 53.65 | 52.74 | 52.95 | 191,320 | +0.02(+0.03%) |
Feb 03, 2005 | 53.74 | 54.19 | 52.92 | 52.94 | 169,077 | -0.75(-1.40%) |
Feb 02, 2005 | 53.64 | 53.89 | 52.95 | 53.69 | 514,702 | -0.14(-0.27%) |
Feb 01, 2005 | 54.35 | 54.62 | 53.64 | 53.83 | 238,648 | -0.50(-0.92%) |
Jan 31, 2005 | 54.35 | 54.91 | 53.71 | 54.34 | 133,901 | -0.02(-0.03%) |
Jan 28, 2005 | 53.65 | 54.35 | 53.19 | 54.35 | 77,598 | +0.88(+1.64%) |
Jan 27, 2005 | 53.55 | 54.44 | 53.33 | 53.47 | 98,391 | -0.16(-0.30%) |
Jan 26, 2005 | 53.64 | 53.89 | 53.21 | 53.64 | 138,696 | +0.14(+0.27%) |
Jan 25, 2005 | 53.76 | 54.35 | 53.42 | 53.49 | 100,454 | -0.32(-0.60%) |
Jan 24, 2005 | 54.44 | 54.62 | 53.37 | 53.82 | 70,128 | -0.41(-0.76%) |
Jan 21, 2005 | 53.92 | 54.93 | 53.46 | 54.23 | 71,522 | +0.30(+0.57%) |
Jan 20, 2005 | 54.53 | 54.95 | 53.40 | 53.92 | 100,733 | -0.70(-1.28%) |
Jan 19, 2005 | 54.75 | 56.04 | 54.26 | 54.62 | 78,155 | -0.09(-0.16%) |
Jan 18, 2005 | 53.55 | 54.87 | 53.24 | 54.71 | 62,156 | +1.26(+2.35%) |
Jan 14, 2005 | 53.64 | 54.17 | 53.35 | 53.46 | 106,809 | +0.04(+0.07%) |
Jan 13, 2005 | 53.46 | 54.87 | 53.21 | 53.42 | 174,206 | -0.20(-0.37%) |
Jan 12, 2005 | 52.83 | 54.08 | 52.06 | 53.62 | 143,991 | +0.97(+1.84%) |
Jan 11, 2005 | 53.15 | 53.22 | 52.29 | 52.65 | 228,335 | -0.45(-0.84%) |
Jan 10, 2005 | 52.92 | 53.76 | 52.92 | 53.10 | 66,114 | +0.00(+0.00%) |
Jan 07, 2005 | 53.55 | 53.82 | 52.74 | 53.10 | 86,517 | -0.27(-0.50%) |
Jan 06, 2005 | 52.56 | 53.64 | 52.40 | 53.37 | 140,870 | +0.83(+1.57%) |
Jan 05, 2005 | 53.46 | 53.96 | 52.22 | 52.54 | 217,632 | -1.27(-2.37%) |
Jan 04, 2005 | 53.82 | 54.37 | 53.38 | 53.82 | 86,852 | -0.18(-0.33%) |
Jan 03, 2005 | 54.10 | 54.43 | 53.46 | 53.99 | 149,510 | -0.30(-0.56%) |
Dec 31, 2004 | 55.11 | 55.99 | 54.30 | 54.30 | 106,084 | -0.95(-1.72%) |
Dec 30, 2004 | 55.52 | 55.61 | 54.37 | 55.25 | 122,139 | -0.65(-1.16%) |
Dec 29, 2004 | 55.43 | 56.36 | 55.34 | 55.90 | 42,868 | +0.18(+0.32%) |
Dec 28, 2004 | 55.25 | 56.63 | 55.18 | 55.72 | 49,502 | +0.66(+1.21%) |
Dec 27, 2004 | 55.97 | 56.22 | 54.73 | 55.05 | 68,121 | -0.77(-1.38%) |
Dec 23, 2004 | 56.87 | 56.97 | 55.70 | 55.82 | 54,798 | -0.90(-1.58%) |
Dec 22, 2004 | 56.51 | 57.37 | 56.42 | 56.72 | 105,750 | +0.39(+0.70%) |
Dec 21, 2004 | 56.42 | 57.01 | 56.04 | 56.33 | 85,124 | +0.04(+0.06%) |
Dec 20, 2004 | 56.33 | 56.74 | 55.93 | 56.29 | 83,730 | -0.04(-0.06%) |
Dec 17, 2004 | 55.61 | 56.78 | 54.82 | 56.33 | 89,249 | +0.77(+1.39%) |
Dec 16, 2004 | 55.95 | 56.26 | 55.29 | 55.56 | 107,701 | -0.39(-0.71%) |
Dec 15, 2004 | 56.29 | 56.58 | 55.59 | 55.95 | 173,314 | -0.34(-0.61%) |
Dec 14, 2004 | 55.95 | 56.34 | 55.39 | 56.29 | 111,937 | +0.34(+0.61%) |
Dec 13, 2004 | 55.88 | 56.52 | 55.61 | 55.95 | 130,780 | -0.07(-0.13%) |
Dec 10, 2004 | 56.15 | 56.15 | 55.79 | 56.02 | 120,745 | -0.09(-0.16%) |
Dec 09, 2004 | 56.06 | 56.24 | 55.29 | 56.11 | 147,057 | +0.05(+0.10%) |
Dec 08, 2004 | 56.69 | 57.13 | 55.93 | 56.06 | 119,240 | -0.30(-0.54%) |
Dec 07, 2004 | 58.08 | 58.16 | 56.36 | 56.36 | 95,214 | -1.85(-3.17%) |
Dec 06, 2004 | 57.76 | 58.25 | 57.42 | 58.21 | 125,985 | -0.09(-0.15%) |
Dec 03, 2004 | 57.40 | 58.41 | 57.40 | 58.30 | 151,183 | +0.63(+1.09%) |
Dec 02, 2004 | 57.85 | 58.35 | 57.21 | 57.67 | 235,136 | -0.18(-0.31%) |
Dec 01, 2004 | 57.40 | 58.05 | 57.22 | 57.85 | 314,128 | -0.99(-1.68%) |
Nov 30, 2004 | 58.41 | 59.00 | 58.19 | 58.84 | 190,261 | +0.54(+0.92%) |
Nov 29, 2004 | 58.46 | 58.66 | 58.17 | 58.30 | 142,040 | -0.16(-0.28%) |
Nov 26, 2004 | 58.52 | 58.93 | 58.43 | 58.46 | 49,948 | -0.07(-0.12%) |
Nov 24, 2004 | 58.30 | 58.64 | 58.14 | 58.53 | 171,363 | +0.23(+0.40%) |
Nov 23, 2004 | 57.22 | 58.30 | 57.01 | 58.30 | 207,152 | +1.08(+1.88%) |
Nov 22, 2004 | 56.87 | 57.49 | 56.72 | 57.22 | 208,824 | +0.47(+0.82%) |
Nov 19, 2004 | 58.57 | 58.57 | 56.36 | 56.76 | 186,916 | -13.74(-19.49%) |
Nov 18, 2004 | 69.69 | 70.50 | 68.67 | 70.50 | 109,373 | +1.06(+1.52%) |
Nov 17, 2004 | 70.50 | 71.16 | 69.39 | 69.44 | 178,331 | -0.86(-1.22%) |
Nov 16, 2004 | 70.68 | 70.68 | 70.14 | 70.30 | 76,650 | -0.38(-0.53%) |
Nov 15, 2004 | 70.50 | 70.88 | 69.96 | 70.68 | 89,082 | +0.04(+0.05%) |
Nov 12, 2004 | 69.06 | 70.64 | 68.61 | 70.64 | 172,756 | +1.47(+2.13%) |
Nov 11, 2004 | 68.26 | 69.17 | 68.08 | 69.17 | 64,776 | +0.66(+0.97%) |
Nov 10, 2004 | 67.63 | 69.60 | 67.22 | 68.51 | 57,585 | +0.91(+1.35%) |
Nov 09, 2004 | 67.04 | 67.59 | 66.37 | 67.59 | 334,308 | +0.41(+0.61%) |
Nov 08, 2004 | 67.18 | 67.72 | 66.34 | 67.18 | 85,570 | +0.00(+0.00%) |
Nov 05, 2004 | 69.05 | 69.05 | 66.82 | 67.18 | 98,168 | -1.87(-2.70%) |
Nov 04, 2004 | 67.77 | 69.15 | 67.36 | 69.05 | 151,294 | +1.26(+1.85%) |
Nov 03, 2004 | 67.27 | 68.33 | 67.27 | 67.79 | 89,639 | +0.97(+1.45%) |
Nov 02, 2004 | 68.35 | 68.96 | 66.50 | 66.82 | 126,543 | -1.11(-1.64%) |
Nov 01, 2004 | 67.72 | 68.15 | 67.31 | 67.93 | 122,696 | +1.17(+1.75%) |
Oct 29, 2004 | 67.27 | 67.27 | 66.19 | 66.77 | 93,987 | +0.61(+0.92%) |
Oct 28, 2004 | 65.83 | 66.16 | 64.88 | 66.16 | 119,407 | +0.18(+0.27%) |
Oct 27, 2004 | 63.86 | 65.98 | 63.81 | 65.98 | 72,135 | +2.26(+3.55%) |
Oct 26, 2004 | 63.20 | 63.72 | 62.80 | 63.72 | 65,222 | +0.43(+0.68%) |
Oct 25, 2004 | 62.87 | 63.65 | 62.78 | 63.29 | 42,645 | +0.52(+0.83%) |
Oct 22, 2004 | 64.70 | 64.94 | 62.75 | 62.77 | 62,992 | -1.94(-2.99%) |
Oct 21, 2004 | 64.00 | 64.70 | 63.41 | 64.70 | 93,932 | +0.88(+1.38%) |
Oct 20, 2004 | 63.32 | 64.06 | 62.53 | 63.83 | 60,763 | +0.30(+0.48%) |
Oct 19, 2004 | 64.52 | 65.08 | 63.43 | 63.52 | 88,245 | -0.56(-0.87%) |
Oct 18, 2004 | 63.41 | 64.67 | 62.93 | 64.08 | 57,752 | +0.52(+0.82%) |
Oct 15, 2004 | 62.75 | 63.72 | 62.34 | 63.56 | 43,649 | +0.81(+1.29%) |
Oct 14, 2004 | 62.16 | 62.75 | 61.94 | 62.75 | 37,405 | +0.45(+0.72%) |
Oct 13, 2004 | 62.57 | 62.78 | 61.73 | 62.30 | 78,880 | -0.48(-0.77%) |
Oct 12, 2004 | 61.92 | 62.86 | 61.67 | 62.78 | 58,198 | +0.41(+0.66%) |
Oct 11, 2004 | 62.25 | 62.46 | 61.87 | 62.37 | 44,039 | +0.04(+0.06%) |
Oct 08, 2004 | 61.98 | 62.78 | 61.91 | 62.34 | 90,921 | +0.36(+0.58%) |
Oct 07, 2004 | 63.23 | 63.32 | 61.98 | 61.98 | 61,710 | -1.15(-1.82%) |
Oct 06, 2004 | 63.02 | 63.41 | 62.75 | 63.13 | 55,578 | +0.18(+0.29%) |
Oct 05, 2004 | 62.61 | 63.07 | 62.48 | 62.95 | 45,042 | +0.14(+0.23%) |
Oct 04, 2004 | 63.32 | 64.18 | 62.77 | 62.80 | 94,600 | -0.14(-0.23%) |
Oct 01, 2004 | 61.62 | 63.34 | 61.53 | 62.95 | 93,764 | +1.40(+2.27%) |
Sep 30, 2004 | 61.62 | 62.07 | 61.35 | 61.55 | 57,808 | -0.34(-0.55%) |
Sep 29, 2004 | 61.55 | 62.43 | 61.46 | 61.89 | 62,435 | -0.11(-0.17%) |
Sep 28, 2004 | 61.28 | 62.00 | 60.90 | 62.00 | 63,327 | +0.47(+0.76%) |
Sep 27, 2004 | 60.45 | 61.53 | 60.27 | 61.53 | 94,935 | +0.79(+1.30%) |
Sep 24, 2004 | 60.45 | 61.26 | 60.24 | 60.74 | 72,637 | +0.56(+0.92%) |
Sep 23, 2004 | 60.09 | 60.61 | 59.91 | 60.18 | 60,205 | +0.09(+0.15%) |
Sep 22, 2004 | 60.60 | 60.60 | 60.00 | 60.09 | 46,157 | -0.66(-1.09%) |
Sep 21, 2004 | 59.65 | 60.94 | 59.65 | 60.76 | 94,377 | +0.83(+1.38%) |
Sep 20, 2004 | 61.03 | 61.22 | 59.93 | 59.93 | 67,508 | -1.36(-2.22%) |
Sep 17, 2004 | 62.32 | 62.32 | 60.79 | 61.30 | 90,810 | -0.57(-0.93%) |
Sep 16, 2004 | 60.90 | 61.87 | 60.90 | 61.87 | 129,442 | +0.70(+1.14%) |
Sep 15, 2004 | 60.18 | 61.53 | 60.18 | 61.17 | 55,021 | +0.54(+0.89%) |
Sep 14, 2004 | 61.62 | 61.62 | 60.45 | 60.63 | 96,552 | -1.35(-2.17%) |
Sep 13, 2004 | 61.71 | 62.32 | 61.26 | 61.98 | 126,376 | -0.63(-1.00%) |
Sep 10, 2004 | 59.65 | 62.61 | 59.65 | 62.61 | 224,266 | +0.27(+0.43%) |
Sep 09, 2004 | 64.17 | 64.22 | 62.34 | 62.34 | 147,782 | -1.78(-2.77%) |
Sep 08, 2004 | 64.22 | 64.54 | 63.86 | 64.11 | 110,265 | +0.07(+0.11%) |
Sep 07, 2004 | 64.27 | 64.85 | 63.83 | 64.04 | 90,754 | +0.04(+0.06%) |
Sep 03, 2004 | 64.49 | 64.58 | 63.56 | 64.00 | 76,873 | -0.52(-0.81%) |
Sep 02, 2004 | 63.79 | 64.58 | 63.66 | 64.52 | 66,393 | +0.74(+1.15%) |
Sep 01, 2004 | 64.40 | 65.30 | 63.25 | 63.79 | 161,105 | -0.79(-1.22%) |
Aug 31, 2004 | 64.09 | 64.83 | 64.02 | 64.58 | 98,224 | +0.48(+0.76%) |
Aug 30, 2004 | 63.32 | 64.09 | 63.23 | 64.09 | 83,005 | +0.70(+1.10%) |
Aug 27, 2004 | 62.70 | 63.48 | 62.70 | 63.39 | 52,011 | +0.56(+0.88%) |
Aug 26, 2004 | 62.25 | 62.84 | 62.21 | 62.84 | 70,128 | +0.95(+1.54%) |
Aug 25, 2004 | 60.87 | 62.34 | 60.81 | 61.89 | 169,579 | +1.02(+1.68%) |
Aug 24, 2004 | 60.54 | 60.97 | 60.45 | 60.87 | 110,767 | +0.52(+0.86%) |
Aug 23, 2004 | 60.94 | 60.95 | 60.24 | 60.35 | 48,944 | -0.59(-0.97%) |
Aug 20, 2004 | 59.02 | 60.94 | 59.02 | 60.94 | 109,373 | +2.37(+4.04%) |
Aug 19, 2004 | 60.40 | 60.52 | 58.05 | 58.57 | 102,572 | -1.83(-3.03%) |
Aug 18, 2004 | 58.75 | 60.40 | 58.17 | 60.40 | 74,978 | +1.65(+2.81%) |
Aug 17, 2004 | 58.30 | 58.75 | 57.89 | 58.75 | 43,258 | +0.81(+1.39%) |
Aug 16, 2004 | 57.40 | 58.55 | 57.40 | 57.94 | 47,662 | +0.74(+1.29%) |
Aug 13, 2004 | 57.31 | 57.53 | 56.65 | 57.21 | 52,289 | +0.25(+0.44%) |
Aug 12, 2004 | 56.78 | 57.26 | 56.47 | 56.95 | 63,606 | -0.05(-0.09%) |
Aug 11, 2004 | 57.40 | 57.60 | 56.87 | 57.01 | 50,115 | -0.57(-1.00%) |
Aug 10, 2004 | 57.22 | 57.67 | 57.04 | 57.58 | 86,127 | +0.47(+0.82%) |
Aug 09, 2004 | 57.13 | 57.26 | 56.69 | 57.12 | 64,275 | -0.43(-0.75%) |
Aug 06, 2004 | 57.60 | 58.34 | 57.17 | 57.55 | 70,351 | -0.05(-0.09%) |
Aug 05, 2004 | 59.00 | 59.00 | 57.60 | 57.60 | 65,445 | -1.40(-2.37%) |
Aug 04, 2004 | 58.75 | 59.57 | 58.12 | 59.00 | 63,215 | -0.02(-0.03%) |
Aug 03, 2004 | 58.75 | 59.14 | 57.74 | 59.02 | 56,359 | +0.09(+0.15%) |
Aug 02, 2004 | 57.48 | 58.93 | 56.83 | 58.93 | 60,038 | +1.29(+2.24%) |
Jul 30, 2004 | 57.58 | 57.85 | 57.39 | 57.64 | 57,139 | +0.41(+0.72%) |
Jul 29, 2004 | 57.22 | 57.82 | 57.22 | 57.22 | 85,012 | +0.09(+0.16%) |
Jul 28, 2004 | 57.37 | 57.49 | 56.22 | 57.13 | 120,411 | -0.18(-0.31%) |
Jul 27, 2004 | 56.95 | 57.85 | 56.95 | 57.31 | 118,125 | -0.02(-0.03%) |
Jul 26, 2004 | 57.31 | 57.76 | 57.06 | 57.33 | 99,673 | -0.61(-1.05%) |
Jul 23, 2004 | 58.93 | 59.47 | 57.94 | 57.94 | 53,404 | -0.99(-1.67%) |
Jul 22, 2004 | 59.82 | 59.82 | 58.77 | 58.93 | 73,528 | -1.20(-2.00%) |
Jul 21, 2004 | 60.99 | 60.99 | 59.91 | 60.13 | 109,429 | -0.59(-0.97%) |
Jul 20, 2004 | 60.76 | 61.06 | 60.18 | 60.72 | 52,011 | +0.09(+0.15%) |
Jul 19, 2004 | 60.45 | 60.99 | 59.74 | 60.63 | 42,143 | +0.36(+0.60%) |
Jul 16, 2004 | 61.53 | 61.53 | 60.11 | 60.27 | 46,659 | -1.08(-1.75%) |
Jul 15, 2004 | 60.27 | 61.49 | 60.13 | 61.35 | 69,459 | +1.20(+2.00%) |
Jul 14, 2004 | 59.68 | 60.15 | 59.34 | 60.15 | 57,529 | +0.47(+0.78%) |
Jul 13, 2004 | 60.24 | 60.33 | 59.66 | 59.68 | 33,447 | -0.41(-0.69%) |
Jul 12, 2004 | 60.09 | 60.45 | 59.23 | 60.09 | 44,708 | +0.00(+0.00%) |
Jul 09, 2004 | 60.13 | 60.33 | 59.02 | 60.09 | 38,353 | -0.04(-0.06%) |
Jul 08, 2004 | 61.31 | 61.31 | 60.13 | 60.13 | 95,381 | -1.18(-1.93%) |
Jul 07, 2004 | 60.33 | 61.31 | 59.82 | 61.31 | 57,752 | +0.91(+1.51%) |
Jul 06, 2004 | 60.42 | 60.49 | 58.66 | 60.40 | 58,923 | -0.02(-0.03%) |
Jul 02, 2004 | 59.04 | 60.78 | 59.04 | 60.42 | 67,731 | +1.42(+2.40%) |
Jul 01, 2004 | 59.02 | 59.41 | 58.41 | 59.00 | 42,366 | -0.11(-0.18%) |
Jun 30, 2004 | 58.05 | 59.29 | 57.56 | 59.11 | 97,053 | +1.08(+1.85%) |
Jun 29, 2004 | 59.38 | 59.87 | 58.03 | 58.03 | 81,946 | -1.61(-2.71%) |
Jun 28, 2004 | 58.98 | 59.91 | 58.48 | 59.65 | 114,725 | +0.81(+1.37%) |
Jun 25, 2004 | 59.38 | 59.91 | 58.84 | 58.84 | 668,561 | -0.81(-1.35%) |
Jun 24, 2004 | 59.30 | 59.79 | 59.18 | 59.65 | 214,789 | +0.34(+0.57%) |
Jun 23, 2004 | 58.26 | 59.30 | 57.85 | 59.30 | 84,789 | +1.06(+1.82%) |
Jun 22, 2004 | 59.29 | 59.29 | 58.16 | 58.25 | 89,249 | -1.04(-1.76%) |
Jun 21, 2004 | 58.26 | 59.29 | 58.26 | 59.29 | 79,215 | +1.17(+2.01%) |
Jun 18, 2004 | 57.78 | 58.41 | 57.35 | 58.12 | 60,874 | +0.36(+0.62%) |
Jun 17, 2004 | 57.33 | 58.00 | 56.99 | 57.76 | 77,598 | +0.23(+0.41%) |
Jun 16, 2004 | 55.93 | 57.58 | 55.52 | 57.53 | 96,217 | +1.36(+2.43%) |
Jun 15, 2004 | 55.43 | 56.33 | 55.36 | 56.17 | 45,711 | +0.86(+1.56%) |
Jun 14, 2004 | 55.88 | 55.90 | 54.89 | 55.30 | 102,015 | -0.39(-0.71%) |
Jun 10, 2004 | 56.06 | 56.13 | 55.63 | 55.70 | 52,568 | -0.18(-0.32%) |
Jun 09, 2004 | 56.47 | 56.49 | 55.79 | 55.88 | 62,156 | -0.38(-0.67%) |
Jun 08, 2004 | 56.33 | 56.45 | 56.06 | 56.26 | 38,631 | -0.39(-0.70%) |
Jun 07, 2004 | 56.11 | 56.65 | 55.79 | 56.65 | 47,439 | +0.86(+1.54%) |
Jun 04, 2004 | 55.56 | 56.22 | 55.21 | 55.79 | 44,652 | +0.16(+0.29%) |
Jun 03, 2004 | 55.63 | 55.91 | 55.43 | 55.63 | 36,569 | +0.02(+0.03%) |
Jun 02, 2004 | 54.44 | 55.75 | 54.44 | 55.61 | 73,584 | +0.99(+1.81%) |
Jun 01, 2004 | 56.06 | 56.42 | 54.25 | 54.62 | 99,172 | -1.51(-2.68%) |
May 28, 2004 | 55.11 | 56.22 | 55.11 | 56.13 | 82,336 | +1.02(+1.86%) |
May 27, 2004 | 55.43 | 55.65 | 54.37 | 55.11 | 77,431 | +0.39(+0.72%) |
May 26, 2004 | 53.74 | 54.73 | 53.19 | 54.71 | 90,420 | +0.72(+1.33%) |
May 25, 2004 | 52.43 | 54.05 | 52.43 | 53.99 | 99,283 | +1.61(+3.08%) |
May 24, 2004 | 51.54 | 52.38 | 51.54 | 52.38 | 85,514 | +0.84(+1.64%) |
May 21, 2004 | 51.21 | 51.86 | 51.05 | 51.54 | 123,700 | +0.66(+1.30%) |
May 20, 2004 | 49.87 | 50.96 | 49.87 | 50.87 | 50,561 | +1.20(+2.42%) |
May 19, 2004 | 50.82 | 51.86 | 49.67 | 49.67 | 65,390 | -1.60(-3.11%) |
May 18, 2004 | 50.05 | 51.27 | 50.05 | 51.27 | 73,138 | +1.11(+2.22%) |
May 17, 2004 | 49.33 | 50.59 | 48.97 | 50.16 | 76,037 | +0.54(+1.08%) |
May 14, 2004 | 48.88 | 50.32 | 48.88 | 49.62 | 63,383 | +0.30(+0.62%) |
May 13, 2004 | 49.06 | 49.94 | 49.06 | 49.31 | 75,591 | -0.16(-0.33%) |
May 12, 2004 | 49.78 | 49.87 | 48.61 | 49.47 | 85,904 | -0.57(-1.15%) |
May 11, 2004 | 49.33 | 50.39 | 49.33 | 50.05 | 73,974 | +0.75(+1.53%) |
May 10, 2004 | 50.03 | 50.23 | 48.45 | 49.30 | 78,155 | -0.74(-1.47%) |
May 07, 2004 | 51.18 | 51.21 | 50.03 | 50.03 | 45,432 | -1.13(-2.21%) |
May 06, 2004 | 51.84 | 51.93 | 50.82 | 51.16 | 67,285 | -0.32(-0.63%) |
May 05, 2004 | 52.29 | 52.29 | 51.34 | 51.48 | 37,963 | -0.54(-1.03%) |
May 04, 2004 | 51.75 | 52.70 | 51.48 | 52.02 | 65,613 | +0.27(+0.52%) |
May 03, 2004 | 50.44 | 51.75 | 50.34 | 51.75 | 120,968 | +1.31(+2.60%) |
Apr 30, 2004 | 50.50 | 51.39 | 50.05 | 50.44 | 70,184 | -0.36(-0.71%) |
Apr 29, 2004 | 51.14 | 51.56 | 50.23 | 50.80 | 74,532 | -0.38(-0.74%) |
Apr 28, 2004 | 51.48 | 51.48 | 50.95 | 51.18 | 37,795 | -0.27(-0.52%) |
Apr 27, 2004 | 50.86 | 51.72 | 50.26 | 51.45 | 83,674 | +0.81(+1.59%) |
Apr 26, 2004 | 50.32 | 51.21 | 50.32 | 50.64 | 54,129 | +0.13(+0.25%) |
Apr 23, 2004 | 51.39 | 51.48 | 50.28 | 50.51 | 65,836 | -0.61(-1.19%) |
Apr 22, 2004 | 50.59 | 51.65 | 50.39 | 51.12 | 53,237 | +0.99(+1.97%) |
Apr 21, 2004 | 50.32 | 50.59 | 49.71 | 50.14 | 91,088 | +0.09(+0.18%) |
Apr 20, 2004 | 51.21 | 51.23 | 50.05 | 50.05 | 100,231 | -1.18(-2.31%) |
Apr 19, 2004 | 51.12 | 51.57 | 50.30 | 51.23 | 94,099 | +0.47(+0.92%) |
Apr 16, 2004 | 51.57 | 51.72 | 50.14 | 50.77 | 116,007 | +1.44(+2.91%) |
Apr 15, 2004 | 48.43 | 50.08 | 48.43 | 49.33 | 257,379 | +0.90(+1.85%) |
Apr 14, 2004 | 49.06 | 49.53 | 48.43 | 48.43 | 101,569 | -0.63(-1.28%) |
Apr 13, 2004 | 49.69 | 50.05 | 47.73 | 49.06 | 191,153 | -0.63(-1.26%) |
Apr 12, 2004 | 52.42 | 52.42 | 47.99 | 49.69 | 254,814 | -2.55(-4.88%) |
Apr 08, 2004 | 54.44 | 54.62 | 52.24 | 52.24 | 156,367 | -2.10(-3.86%) |
Apr 07, 2004 | 53.67 | 55.88 | 52.47 | 54.34 | 168,185 | +0.86(+1.61%) |
Apr 06, 2004 | 56.51 | 56.51 | 53.47 | 53.47 | 120,467 | -3.48(-6.11%) |
Apr 05, 2004 | 58.71 | 58.80 | 56.95 | 56.95 | 96,663 | -1.56(-2.67%) |
Apr 02, 2004 | 59.20 | 59.22 | 58.48 | 58.52 | 87,019 | -0.84(-1.42%) |