Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 55.10 | 55.70 | 54.87 | 55.64 | 5,039,600 | +0.54(+0.98%) |
Apr 28, 2005 | 54.90 | 55.25 | 54.55 | 55.10 | 4,348,700 | -0.14(-0.25%) |
Apr 27, 2005 | 55.00 | 55.45 | 55.00 | 55.24 | 4,785,600 | +0.04(+0.07%) |
Apr 26, 2005 | 54.95 | 55.34 | 54.89 | 55.20 | 5,000,500 | +0.06(+0.11%) |
Apr 25, 2005 | 54.75 | 55.21 | 54.51 | 55.14 | 4,833,700 | +0.67(+1.23%) |
Apr 22, 2005 | 54.70 | 54.96 | 54.09 | 54.47 | 2,951,100 | -0.24(-0.44%) |
Apr 21, 2005 | 54.45 | 54.71 | 54.15 | 54.71 | 3,973,600 | +0.55(+1.02%) |
Apr 20, 2005 | 54.33 | 54.53 | 54.00 | 54.16 | 4,055,400 | -0.34(-0.62%) |
Apr 19, 2005 | 54.52 | 54.69 | 54.19 | 54.50 | 4,988,400 | +0.01(+0.02%) |
Apr 18, 2005 | 54.25 | 54.66 | 54.22 | 54.49 | 4,944,700 | -0.34(-0.62%) |
Apr 15, 2005 | 55.00 | 55.42 | 54.76 | 54.83 | 6,452,500 | -0.31(-0.56%) |
Apr 14, 2005 | 54.35 | 55.31 | 53.63 | 55.14 | 10,347,200 | +1.51(+2.82%) |
Apr 13, 2005 | 53.72 | 54.09 | 53.58 | 53.63 | 3,148,000 | -0.01(-0.02%) |
Apr 12, 2005 | 53.11 | 53.92 | 52.85 | 53.64 | 3,209,000 | +0.54(+1.02%) |
Apr 11, 2005 | 53.40 | 53.45 | 53.03 | 53.10 | 2,495,200 | +0.02(+0.04%) |
Apr 08, 2005 | 53.58 | 53.65 | 53.07 | 53.08 | 2,268,700 | -0.34(-0.64%) |
Apr 07, 2005 | 52.92 | 53.51 | 52.92 | 53.42 | 2,981,800 | +0.52(+0.98%) |
Apr 06, 2005 | 53.10 | 53.29 | 52.86 | 52.90 | 2,620,600 | -0.10(-0.19%) |
Apr 05, 2005 | 52.80 | 53.11 | 52.70 | 53.00 | 2,727,400 | +0.26(+0.49%) |
Apr 04, 2005 | 52.90 | 52.95 | 52.52 | 52.74 | 5,400,500 | -0.02(-0.04%) |
Apr 01, 2005 | 53.30 | 53.30 | 52.51 | 52.76 | 3,483,300 | -0.27(-0.51%) |
Mar 31, 2005 | 53.40 | 53.40 | 52.92 | 53.03 | 3,837,000 | -0.33(-0.62%) |
Mar 30, 2005 | 52.35 | 53.45 | 52.34 | 53.36 | 4,522,700 | +1.07(+2.05%) |
Mar 29, 2005 | 52.37 | 52.71 | 52.17 | 52.29 | 3,815,100 | -0.06(-0.11%) |
Mar 28, 2005 | 52.01 | 52.58 | 52.01 | 52.35 | 3,000,400 | +0.43(+0.83%) |
Mar 24, 2005 | 51.85 | 52.38 | 51.78 | 51.92 | 3,213,400 | -0.09(-0.17%) |
Mar 23, 2005 | 52.00 | 52.32 | 51.91 | 52.01 | 4,373,700 | -0.09(-0.17%) |
Mar 22, 2005 | 52.72 | 52.98 | 52.08 | 52.10 | 4,487,300 | -0.46(-0.88%) |
Mar 21, 2005 | 52.45 | 52.90 | 52.31 | 52.56 | 2,668,500 | -0.06(-0.11%) |
Mar 18, 2005 | 52.39 | 52.72 | 52.20 | 52.62 | 6,521,700 | +0.32(+0.61%) |
Mar 17, 2005 | 53.15 | 53.15 | 51.85 | 52.30 | 3,827,700 | +0.15(+0.29%) |
Mar 16, 2005 | 52.30 | 52.46 | 51.75 | 52.15 | 3,784,900 | -0.36(-0.69%) |
Mar 15, 2005 | 52.80 | 52.99 | 52.46 | 52.51 | 2,725,600 | -0.22(-0.42%) |
Mar 14, 2005 | 52.60 | 53.03 | 52.57 | 52.73 | 3,071,900 | +0.03(+0.06%) |
Mar 11, 2005 | 53.20 | 53.25 | 52.50 | 52.70 | 2,863,400 | -0.45(-0.85%) |
Mar 10, 2005 | 52.97 | 53.42 | 52.96 | 53.15 | 2,839,400 | +0.18(+0.34%) |
Mar 09, 2005 | 53.61 | 53.69 | 52.62 | 52.97 | 4,778,100 | -0.87(-1.62%) |
Mar 08, 2005 | 54.22 | 54.30 | 53.69 | 53.84 | 2,216,400 | -0.37(-0.68%) |
Mar 07, 2005 | 54.30 | 54.35 | 53.88 | 54.21 | 2,465,400 | +0.25(+0.46%) |
Mar 04, 2005 | 54.10 | 54.20 | 53.76 | 53.96 | 3,595,300 | -0.07(-0.13%) |
Mar 03, 2005 | 54.20 | 54.24 | 53.65 | 54.03 | 2,151,400 | +0.02(+0.04%) |
Mar 02, 2005 | 53.82 | 54.18 | 53.60 | 54.01 | 3,673,100 | -0.05(-0.09%) |
Mar 01, 2005 | 53.80 | 54.24 | 53.76 | 54.06 | 2,856,500 | +0.20(+0.37%) |
Feb 28, 2005 | 53.98 | 54.20 | 53.53 | 53.86 | 3,524,100 | -0.11(-0.20%) |
Feb 25, 2005 | 53.40 | 54.14 | 53.18 | 53.97 | 3,210,600 | +0.32(+0.60%) |
Feb 24, 2005 | 53.10 | 53.66 | 53.00 | 53.65 | 3,889,500 | +0.22(+0.41%) |
Feb 23, 2005 | 53.22 | 53.63 | 52.85 | 53.43 | 2,913,400 | +0.25(+0.47%) |
Feb 22, 2005 | 54.24 | 54.24 | 53.12 | 53.18 | 4,653,800 | -1.02(-1.88%) |
Feb 18, 2005 | 53.75 | 54.41 | 53.59 | 54.20 | 3,643,500 | +0.47(+0.87%) |
Feb 17, 2005 | 54.64 | 54.64 | 53.50 | 53.73 | 4,190,700 | -0.81(-1.49%) |
Feb 16, 2005 | 54.50 | 55.00 | 54.31 | 54.54 | 3,189,700 | -0.10(-0.18%) |
Feb 15, 2005 | 54.80 | 54.86 | 54.30 | 54.64 | 3,038,100 | -0.16(-0.29%) |
Feb 14, 2005 | 55.00 | 55.24 | 54.66 | 54.80 | 2,430,900 | -0.30(-0.54%) |
Feb 11, 2005 | 55.00 | 55.55 | 54.77 | 55.10 | 2,293,100 | -0.06(-0.11%) |
Feb 10, 2005 | 55.00 | 55.36 | 54.79 | 55.16 | 2,225,600 | +0.17(+0.31%) |
Feb 09, 2005 | 55.50 | 55.50 | 54.75 | 54.99 | 2,718,900 | -0.51(-0.92%) |
Feb 08, 2005 | 54.70 | 55.71 | 54.46 | 55.50 | 4,746,900 | +0.80(+1.46%) |
Feb 07, 2005 | 55.00 | 55.00 | 54.31 | 54.70 | 3,093,400 | -0.61(-1.10%) |
Feb 04, 2005 | 54.00 | 55.40 | 54.00 | 55.31 | 4,580,300 | +0.98(+1.80%) |
Feb 03, 2005 | 54.25 | 54.73 | 54.17 | 54.33 | 4,352,700 | +0.19(+0.35%) |
Feb 02, 2005 | 53.87 | 54.24 | 53.65 | 54.14 | 3,845,000 | +0.26(+0.48%) |
Feb 01, 2005 | 53.45 | 54.03 | 53.12 | 53.88 | 3,256,400 | +0.18(+0.34%) |
Jan 31, 2005 | 53.85 | 53.97 | 53.46 | 53.70 | 3,877,900 | +0.48(+0.90%) |
Jan 28, 2005 | 53.26 | 53.41 | 52.59 | 53.22 | 3,321,500 | -0.24(-0.45%) |
Jan 27, 2005 | 53.30 | 53.57 | 53.20 | 53.46 | 2,624,500 | +0.05(+0.09%) |
Jan 26, 2005 | 53.49 | 53.93 | 53.30 | 53.41 | 3,576,000 | +0.02(+0.04%) |
Jan 25, 2005 | 53.55 | 53.76 | 53.28 | 53.39 | 2,933,800 | +0.08(+0.15%) |
Jan 24, 2005 | 53.60 | 53.71 | 53.03 | 53.31 | 3,594,600 | -0.26(-0.49%) |
Jan 21, 2005 | 53.56 | 53.96 | 53.40 | 53.57 | 3,829,500 | +0.02(+0.04%) |
Jan 20, 2005 | 54.00 | 54.22 | 53.27 | 53.55 | 4,214,900 | -0.48(-0.89%) |
Jan 19, 2005 | 53.55 | 54.42 | 53.50 | 54.03 | 4,078,600 | +0.54(+1.01%) |
Jan 18, 2005 | 52.47 | 53.62 | 52.42 | 53.49 | 4,339,200 | +0.66(+1.25%) |
Jan 14, 2005 | 52.92 | 53.02 | 52.62 | 52.83 | 2,719,000 | -0.09(-0.17%) |
Jan 13, 2005 | 53.45 | 53.57 | 52.53 | 52.92 | 3,662,600 | -0.69(-1.29%) |
Jan 12, 2005 | 53.25 | 53.65 | 53.00 | 53.61 | 3,587,400 | +0.14(+0.26%) |
Jan 11, 2005 | 53.50 | 53.80 | 53.18 | 53.47 | 4,540,400 | -0.29(-0.54%) |
Jan 10, 2005 | 52.43 | 53.99 | 52.35 | 53.76 | 6,645,100 | +1.31(+2.50%) |
Jan 07, 2005 | 52.10 | 52.73 | 52.00 | 52.45 | 3,734,800 | +0.45(+0.87%) |
Jan 06, 2005 | 51.63 | 52.19 | 51.39 | 52.00 | 2,961,200 | +0.37(+0.72%) |
Jan 05, 2005 | 51.70 | 52.15 | 51.59 | 51.63 | 3,462,500 | +0.06(+0.12%) |
Jan 04, 2005 | 52.45 | 52.46 | 51.34 | 51.57 | 3,295,400 | -0.37(-0.71%) |
Jan 03, 2005 | 52.23 | 52.50 | 51.90 | 51.94 | 3,513,500 | -0.26(-0.50%) |
Dec 31, 2004 | 52.28 | 52.63 | 52.14 | 52.20 | 1,741,700 | -0.05(-0.10%) |
Dec 30, 2004 | 52.25 | 52.70 | 52.09 | 52.25 | 1,650,500 | +0.00(+0.00%) |
Dec 29, 2004 | 52.23 | 52.45 | 52.01 | 52.25 | 2,343,300 | -0.24(-0.46%) |
Dec 28, 2004 | 52.07 | 52.49 | 51.93 | 52.49 | 2,239,100 | +0.50(+0.96%) |
Dec 27, 2004 | 51.93 | 52.33 | 51.79 | 51.99 | 1,877,900 | +0.05(+0.10%) |
Dec 23, 2004 | 52.27 | 52.41 | 51.85 | 51.94 | 1,954,500 | -0.23(-0.44%) |
Dec 22, 2004 | 52.06 | 52.30 | 51.82 | 52.17 | 3,595,000 | +0.07(+0.13%) |
Dec 21, 2004 | 51.60 | 52.20 | 51.40 | 52.10 | 3,079,000 | +0.38(+0.73%) |
Dec 20, 2004 | 52.12 | 52.40 | 51.70 | 51.72 | 3,051,500 | -0.29(-0.56%) |
Dec 17, 2004 | 52.05 | 52.90 | 52.00 | 52.01 | 6,386,000 | -0.31(-0.59%) |
Dec 16, 2004 | 52.45 | 53.00 | 52.09 | 52.32 | 4,422,300 | -0.42(-0.80%) |
Dec 15, 2004 | 51.90 | 52.90 | 51.67 | 52.74 | 5,160,000 | +0.97(+1.87%) |
Dec 14, 2004 | 51.50 | 52.25 | 51.40 | 51.77 | 4,001,300 | +0.06(+0.12%) |
Dec 13, 2004 | 51.37 | 51.72 | 50.91 | 51.71 | 2,716,900 | +0.49(+0.96%) |
Dec 10, 2004 | 51.65 | 51.70 | 50.82 | 51.22 | 2,990,900 | -0.37(-0.72%) |
Dec 09, 2004 | 50.85 | 51.74 | 50.85 | 51.59 | 3,649,300 | +0.50(+0.98%) |
Dec 08, 2004 | 50.75 | 51.35 | 50.51 | 51.09 | 4,365,200 | +0.60(+1.19%) |
Dec 07, 2004 | 50.66 | 51.15 | 50.36 | 50.49 | 3,099,700 | -0.28(-0.55%) |
Dec 06, 2004 | 50.85 | 50.97 | 50.50 | 50.77 | 2,608,200 | -0.32(-0.63%) |
Dec 03, 2004 | 51.63 | 51.98 | 50.96 | 51.09 | 3,216,300 | -0.36(-0.70%) |
Dec 02, 2004 | 50.60 | 51.75 | 50.58 | 51.45 | 3,354,000 | +0.63(+1.24%) |
Dec 01, 2004 | 50.01 | 50.86 | 50.00 | 50.82 | 3,118,600 | +0.91(+1.82%) |
Nov 30, 2004 | 50.03 | 50.13 | 49.82 | 49.91 | 5,908,400 | -0.54(-1.07%) |
Nov 29, 2004 | 51.12 | 51.24 | 50.11 | 50.45 | 4,362,500 | -0.82(-1.60%) |
Nov 26, 2004 | 51.26 | 51.55 | 51.08 | 51.27 | 772,100 | +0.02(+0.04%) |
Nov 24, 2004 | 51.42 | 51.60 | 51.15 | 51.25 | 2,444,900 | -0.11(-0.21%) |
Nov 23, 2004 | 51.10 | 51.45 | 50.78 | 51.36 | 3,782,600 | +0.14(+0.27%) |
Nov 22, 2004 | 51.05 | 51.48 | 50.97 | 51.22 | 3,155,000 | +0.37(+0.73%) |
Nov 19, 2004 | 51.45 | 51.58 | 50.79 | 50.85 | 3,148,900 | -0.38(-0.74%) |
Nov 18, 2004 | 51.60 | 51.60 | 51.14 | 51.23 | 3,162,300 | -0.06(-0.12%) |
Nov 17, 2004 | 51.70 | 51.84 | 50.69 | 51.29 | 3,759,000 | +0.04(+0.08%) |
Nov 16, 2004 | 51.72 | 51.98 | 51.00 | 51.25 | 4,346,200 | -0.68(-1.31%) |
Nov 15, 2004 | 51.78 | 52.28 | 51.72 | 51.93 | 3,277,500 | -0.29(-0.56%) |
Nov 12, 2004 | 51.59 | 52.49 | 51.27 | 52.22 | 3,929,100 | +0.68(+1.32%) |
Nov 11, 2004 | 50.90 | 51.66 | 50.85 | 51.54 | 4,714,100 | +0.22(+0.43%) |
Nov 10, 2004 | 51.02 | 51.63 | 50.79 | 51.32 | 3,810,900 | +0.30(+0.59%) |
Nov 09, 2004 | 50.90 | 51.14 | 50.72 | 51.02 | 2,944,900 | +0.15(+0.29%) |
Nov 08, 2004 | 51.00 | 51.23 | 50.64 | 50.87 | 3,447,100 | -0.33(-0.64%) |
Nov 05, 2004 | 51.25 | 51.66 | 51.10 | 51.20 | 4,148,300 | -0.01(-0.02%) |
Nov 04, 2004 | 50.20 | 51.25 | 49.86 | 51.21 | 4,903,100 | +1.07(+2.13%) |
Nov 03, 2004 | 50.00 | 50.56 | 49.90 | 50.14 | 3,376,000 | +0.50(+1.01%) |
Nov 02, 2004 | 48.41 | 50.26 | 48.41 | 49.64 | 3,439,800 | +0.34(+0.69%) |
Nov 01, 2004 | 49.50 | 49.89 | 49.07 | 49.30 | 2,846,500 | -0.28(-0.56%) |
Oct 29, 2004 | 49.32 | 49.82 | 49.29 | 49.58 | 3,974,000 | +0.04(+0.08%) |
Oct 28, 2004 | 49.39 | 49.95 | 49.33 | 49.54 | 3,716,400 | -0.11(-0.22%) |
Oct 27, 2004 | 48.40 | 49.71 | 48.15 | 49.65 | 4,672,500 | +1.20(+2.48%) |
Oct 26, 2004 | 48.22 | 48.48 | 47.91 | 48.45 | 4,663,900 | +0.22(+0.46%) |
Oct 25, 2004 | 48.20 | 48.38 | 48.00 | 48.23 | 2,998,100 | -0.25(-0.52%) |
Oct 22, 2004 | 49.00 | 49.23 | 48.44 | 48.48 | 2,378,500 | -0.38(-0.78%) |
Oct 21, 2004 | 48.67 | 49.09 | 48.35 | 48.86 | 3,414,600 | +0.03(+0.06%) |
Oct 20, 2004 | 49.21 | 49.40 | 48.55 | 48.83 | 3,450,200 | -0.37(-0.75%) |
Oct 19, 2004 | 49.15 | 49.58 | 49.06 | 49.20 | 4,673,800 | +0.21(+0.43%) |
Oct 18, 2004 | 49.62 | 49.89 | 48.75 | 48.99 | 3,975,200 | +0.69(+1.43%) |
Oct 15, 2004 | 48.14 | 48.47 | 48.00 | 48.30 | 4,035,500 | +0.45(+0.94%) |
Oct 14, 2004 | 47.83 | 48.29 | 47.81 | 47.85 | 2,584,200 | -0.20(-0.42%) |
Oct 13, 2004 | 48.37 | 48.51 | 47.65 | 48.05 | 3,804,700 | -0.24(-0.50%) |
Oct 12, 2004 | 48.65 | 48.76 | 48.28 | 48.29 | 3,376,300 | -0.44(-0.90%) |
Oct 11, 2004 | 48.75 | 48.98 | 48.51 | 48.73 | 1,562,600 | -0.07(-0.14%) |
Oct 08, 2004 | 48.98 | 49.23 | 48.71 | 48.80 | 2,805,100 | -0.21(-0.43%) |
Oct 07, 2004 | 48.91 | 49.33 | 48.82 | 49.01 | 3,374,800 | -0.29(-0.59%) |
Oct 06, 2004 | 49.50 | 49.63 | 49.15 | 49.30 | 5,409,100 | -0.05(-0.10%) |
Oct 05, 2004 | 50.15 | 50.39 | 49.30 | 49.35 | 6,023,700 | -0.39(-0.78%) |
Oct 04, 2004 | 50.45 | 50.67 | 49.58 | 49.74 | 5,176,400 | -0.34(-0.68%) |
Oct 01, 2004 | 49.40 | 50.16 | 49.16 | 50.08 | 6,751,200 | +1.43(+2.94%) |
Sep 30, 2004 | 49.15 | 49.60 | 48.54 | 48.65 | 10,734,700 | +0.55(+1.14%) |
Sep 29, 2004 | 48.10 | 48.14 | 47.52 | 48.10 | 5,955,600 | +0.00(+0.00%) |
Sep 28, 2004 | 48.50 | 48.60 | 48.10 | 48.10 | 4,903,800 | +0.07(+0.15%) |
Sep 27, 2004 | 47.37 | 48.37 | 47.37 | 48.03 | 3,937,000 | -0.29(-0.60%) |
Sep 24, 2004 | 48.45 | 48.66 | 48.14 | 48.32 | 4,296,100 | -0.20(-0.41%) |
Sep 23, 2004 | 48.60 | 48.85 | 48.33 | 48.52 | 3,511,900 | -0.17(-0.35%) |
Sep 22, 2004 | 48.69 | 49.06 | 48.52 | 48.69 | 4,163,300 | -0.25(-0.51%) |
Sep 21, 2004 | 49.16 | 49.21 | 48.83 | 48.94 | 4,475,600 | -0.22(-0.45%) |
Sep 20, 2004 | 49.70 | 49.80 | 49.15 | 49.16 | 3,867,800 | -0.54(-1.09%) |
Sep 17, 2004 | 49.18 | 49.85 | 49.06 | 49.70 | 5,517,700 | +0.73(+1.49%) |
Sep 16, 2004 | 49.55 | 49.58 | 48.80 | 48.97 | 5,434,700 | -0.53(-1.07%) |
Sep 15, 2004 | 49.90 | 49.95 | 49.24 | 49.50 | 7,991,300 | -1.03(-2.04%) |
Sep 14, 2004 | 50.68 | 51.07 | 50.40 | 50.53 | 3,729,400 | -0.15(-0.30%) |
Sep 13, 2004 | 50.33 | 50.70 | 50.23 | 50.68 | 2,759,000 | +0.35(+0.70%) |
Sep 10, 2004 | 50.15 | 50.42 | 49.92 | 50.33 | 3,158,300 | +0.03(+0.06%) |
Sep 09, 2004 | 50.20 | 50.63 | 50.15 | 50.30 | 3,813,300 | +0.60(+1.21%) |
Sep 08, 2004 | 50.79 | 50.79 | 49.65 | 49.70 | 6,779,700 | -1.35(-2.64%) |
Sep 07, 2004 | 50.60 | 51.20 | 50.60 | 51.05 | 2,893,400 | +0.21(+0.41%) |
Sep 03, 2004 | 50.75 | 51.08 | 50.55 | 50.84 | 2,350,600 | +0.22(+0.43%) |
Sep 02, 2004 | 50.50 | 50.72 | 50.30 | 50.62 | 3,825,800 | +0.88(+1.77%) |
Sep 01, 2004 | 50.06 | 50.13 | 49.42 | 49.74 | 2,952,300 | -0.26(-0.52%) |
Aug 31, 2004 | 49.35 | 50.02 | 49.35 | 50.00 | 3,724,800 | +0.63(+1.28%) |
Aug 30, 2004 | 49.20 | 49.71 | 49.15 | 49.37 | 2,585,400 | +0.10(+0.20%) |
Aug 27, 2004 | 49.47 | 49.53 | 49.19 | 49.27 | 3,202,100 | -0.14(-0.28%) |
Aug 26, 2004 | 49.21 | 49.77 | 49.16 | 49.41 | 4,360,900 | +0.41(+0.84%) |
Aug 25, 2004 | 49.37 | 49.38 | 48.41 | 49.00 | 6,299,300 | -0.37(-0.75%) |
Aug 24, 2004 | 49.88 | 50.03 | 49.12 | 49.37 | 4,428,400 | -0.51(-1.02%) |
Aug 23, 2004 | 49.95 | 50.12 | 49.77 | 49.88 | 3,146,400 | -0.11(-0.22%) |
Aug 20, 2004 | 50.25 | 50.40 | 49.72 | 49.99 | 4,344,800 | -0.19(-0.38%) |
Aug 19, 2004 | 50.06 | 50.30 | 50.00 | 50.18 | 3,069,100 | -0.09(-0.18%) |
Aug 18, 2004 | 50.28 | 50.42 | 49.95 | 50.27 | 3,931,100 | -0.05(-0.10%) |
Aug 17, 2004 | 50.72 | 50.84 | 50.00 | 50.32 | 3,868,800 | -0.56(-1.10%) |
Aug 16, 2004 | 50.90 | 50.90 | 50.01 | 50.88 | 3,745,400 | -0.01(-0.02%) |
Aug 13, 2004 | 50.96 | 51.12 | 50.57 | 50.89 | 2,632,600 | -0.24(-0.47%) |
Aug 12, 2004 | 51.40 | 51.65 | 50.80 | 51.13 | 3,447,400 | -0.64(-1.24%) |
Aug 11, 2004 | 51.05 | 51.80 | 50.93 | 51.77 | 3,978,400 | +0.68(+1.33%) |
Aug 10, 2004 | 50.77 | 51.10 | 50.40 | 51.09 | 2,937,400 | +0.29(+0.57%) |
Aug 09, 2004 | 50.70 | 51.00 | 50.56 | 50.80 | 2,834,100 | -0.05(-0.10%) |
Aug 06, 2004 | 51.50 | 51.68 | 50.81 | 50.85 | 5,289,000 | -0.66(-1.28%) |
Aug 05, 2004 | 51.90 | 51.94 | 51.34 | 51.51 | 3,598,500 | -0.45(-0.87%) |
Aug 04, 2004 | 50.85 | 52.25 | 50.79 | 51.96 | 4,747,400 | +0.76(+1.48%) |
Aug 03, 2004 | 51.00 | 51.40 | 51.00 | 51.20 | 3,338,100 | +0.12(+0.23%) |
Aug 02, 2004 | 49.77 | 51.17 | 49.77 | 51.08 | 4,834,000 | +1.08(+2.16%) |
Jul 30, 2004 | 49.95 | 50.05 | 49.50 | 50.00 | 4,124,800 | +0.10(+0.20%) |
Jul 29, 2004 | 51.19 | 51.19 | 49.85 | 49.90 | 4,948,800 | -1.29(-2.52%) |
Jul 28, 2004 | 50.99 | 51.36 | 50.40 | 51.19 | 3,461,600 | +0.19(+0.37%) |
Jul 27, 2004 | 51.60 | 51.72 | 50.85 | 51.00 | 4,348,100 | -0.55(-1.07%) |
Jul 26, 2004 | 50.87 | 51.66 | 50.87 | 51.55 | 5,008,400 | +0.68(+1.34%) |
Jul 23, 2004 | 50.30 | 51.14 | 49.37 | 50.87 | 7,273,700 | +0.34(+0.67%) |
Jul 22, 2004 | 50.95 | 50.99 | 50.37 | 50.53 | 4,009,400 | -0.59(-1.15%) |
Jul 21, 2004 | 51.51 | 51.76 | 51.05 | 51.12 | 4,253,200 | -0.54(-1.05%) |
Jul 20, 2004 | 51.82 | 51.95 | 51.50 | 51.66 | 3,597,200 | -0.48(-0.92%) |
Jul 19, 2004 | 52.30 | 52.35 | 52.02 | 52.14 | 2,864,600 | -0.16(-0.31%) |
Jul 16, 2004 | 52.30 | 52.38 | 51.79 | 52.30 | 4,977,000 | +0.38(+0.73%) |
Jul 15, 2004 | 52.76 | 53.14 | 51.69 | 51.92 | 7,261,000 | -1.49(-2.79%) |
Jul 14, 2004 | 53.18 | 53.87 | 53.08 | 53.41 | 3,337,900 | +0.23(+0.43%) |
Jul 13, 2004 | 52.92 | 53.20 | 52.70 | 53.18 | 2,350,500 | +0.11(+0.21%) |
Jul 12, 2004 | 52.95 | 53.21 | 52.53 | 53.07 | 3,569,200 | +0.02(+0.04%) |
Jul 09, 2004 | 53.20 | 53.23 | 52.72 | 53.05 | 3,288,700 | -0.13(-0.24%) |
Jul 08, 2004 | 53.15 | 53.75 | 53.12 | 53.18 | 3,617,700 | -0.18(-0.34%) |
Jul 07, 2004 | 53.22 | 53.57 | 53.13 | 53.36 | 3,708,300 | -0.14(-0.26%) |
Jul 06, 2004 | 52.95 | 53.80 | 52.88 | 53.50 | 4,661,600 | +0.26(+0.49%) |
Jul 02, 2004 | 53.35 | 53.65 | 52.90 | 53.24 | 2,703,400 | -0.31(-0.58%) |
Jul 01, 2004 | 53.97 | 54.34 | 53.40 | 53.55 | 3,998,400 | -0.33(-0.61%) |
Jun 30, 2004 | 53.85 | 53.98 | 53.41 | 53.88 | 3,750,500 | +0.18(+0.34%) |
Jun 29, 2004 | 54.07 | 54.20 | 53.47 | 53.70 | 4,262,400 | -0.47(-0.87%) |
Jun 28, 2004 | 54.01 | 54.49 | 53.91 | 54.17 | 4,411,200 | +0.17(+0.31%) |
Jun 25, 2004 | 55.00 | 55.35 | 54.00 | 54.00 | 5,394,900 | -1.13(-2.05%) |
Jun 24, 2004 | 55.27 | 55.35 | 55.02 | 55.13 | 2,405,100 | -0.36(-0.65%) |
Jun 23, 2004 | 55.45 | 55.59 | 55.06 | 55.49 | 2,873,400 | -0.06(-0.11%) |
Jun 22, 2004 | 54.62 | 55.71 | 54.61 | 55.55 | 3,115,600 | +0.65(+1.18%) |
Jun 21, 2004 | 54.94 | 55.22 | 54.80 | 54.90 | 1,678,500 | -0.10(-0.18%) |
Jun 18, 2004 | 54.82 | 55.20 | 54.76 | 55.00 | 3,060,300 | +0.06(+0.11%) |
Jun 17, 2004 | 54.90 | 55.17 | 54.87 | 54.94 | 2,099,000 | -0.28(-0.51%) |
Jun 16, 2004 | 55.25 | 55.34 | 54.94 | 55.22 | 2,114,600 | +0.04(+0.07%) |
Jun 15, 2004 | 54.88 | 55.20 | 54.66 | 55.18 | 3,933,100 | +0.52(+0.95%) |
Jun 14, 2004 | 54.70 | 54.96 | 54.50 | 54.66 | 2,537,100 | -0.29(-0.53%) |
Jun 10, 2004 | 54.58 | 55.02 | 54.50 | 54.95 | 3,043,000 | +0.35(+0.64%) |
Jun 09, 2004 | 54.72 | 54.86 | 54.44 | 54.60 | 3,665,500 | -0.35(-0.64%) |
Jun 08, 2004 | 54.50 | 54.98 | 54.48 | 54.95 | 3,505,100 | +0.28(+0.51%) |
Jun 07, 2004 | 54.35 | 54.70 | 54.32 | 54.67 | 2,915,300 | +0.33(+0.61%) |
Jun 04, 2004 | 53.97 | 54.68 | 53.89 | 54.34 | 3,013,500 | +0.37(+0.69%) |
Jun 03, 2004 | 54.05 | 54.50 | 53.97 | 53.97 | 6,536,800 | -0.29(-0.53%) |
Jun 02, 2004 | 53.38 | 54.44 | 53.30 | 54.26 | 3,940,000 | +0.80(+1.50%) |
Jun 01, 2004 | 53.05 | 53.49 | 52.95 | 53.46 | 3,321,600 | +0.09(+0.17%) |
May 28, 2004 | 53.55 | 53.70 | 53.29 | 53.37 | 3,016,900 | -0.16(-0.30%) |
May 27, 2004 | 53.47 | 53.75 | 53.00 | 53.53 | 4,076,300 | +0.23(+0.43%) |
May 26, 2004 | 53.87 | 53.95 | 52.74 | 53.30 | 4,963,000 | -0.52(-0.97%) |
May 25, 2004 | 53.22 | 54.00 | 53.00 | 53.82 | 3,413,600 | +0.40(+0.75%) |
May 24, 2004 | 53.75 | 53.98 | 53.16 | 53.42 | 2,869,800 | -0.04(-0.07%) |
May 21, 2004 | 54.00 | 54.08 | 53.22 | 53.46 | 3,427,400 | -0.34(-0.63%) |
May 20, 2004 | 52.65 | 53.97 | 52.65 | 53.80 | 3,876,300 | +0.90(+1.70%) |
May 19, 2004 | 53.25 | 53.33 | 52.83 | 52.90 | 3,594,700 | -0.35(-0.66%) |
May 18, 2004 | 53.44 | 53.77 | 53.20 | 53.25 | 3,061,200 | -0.27(-0.50%) |
May 17, 2004 | 53.22 | 53.79 | 52.90 | 53.52 | 3,628,200 | -0.23(-0.43%) |
May 14, 2004 | 53.10 | 53.90 | 53.00 | 53.75 | 3,286,400 | +0.60(+1.13%) |
May 13, 2004 | 53.20 | 53.50 | 52.63 | 53.15 | 3,956,200 | -0.49(-0.91%) |
May 12, 2004 | 53.55 | 53.71 | 52.81 | 53.64 | 3,482,500 | -0.14(-0.26%) |
May 11, 2004 | 53.45 | 54.00 | 52.94 | 53.78 | 3,632,500 | -0.02(-0.04%) |
May 10, 2004 | 54.30 | 54.75 | 53.37 | 53.80 | 4,195,400 | -0.56(-1.03%) |
May 07, 2004 | 54.55 | 55.03 | 54.29 | 54.36 | 3,804,300 | -0.49(-0.89%) |
May 06, 2004 | 54.50 | 54.99 | 54.50 | 54.85 | 2,629,000 | +0.33(+0.61%) |
May 05, 2004 | 54.30 | 54.86 | 54.26 | 54.52 | 3,077,500 | +0.13(+0.24%) |
May 04, 2004 | 54.80 | 54.87 | 54.12 | 54.39 | 4,087,800 | -0.48(-0.87%) |