Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.93 | 28.32 | 27.42 | 28.17 | 380,886 | +0.12(+0.43%) |
Jan 28, 2005 | 32.10 | 32.25 | 27.75 | 28.05 | 871,785 | -4.47(-13.75%) |
Jan 27, 2005 | 31.26 | 32.91 | 31.26 | 32.52 | 415,614 | +0.35(+1.07%) |
Jan 26, 2005 | 30.54 | 32.34 | 30.39 | 32.17 | 286,887 | +1.93(+6.40%) |
Jan 25, 2005 | 30.45 | 31.41 | 30.03 | 30.24 | 202,412 | -0.30(-0.98%) |
Jan 24, 2005 | 31.77 | 32.43 | 30.33 | 30.54 | 260,639 | -0.78(-2.49%) |
Jan 21, 2005 | 31.53 | 32.16 | 31.20 | 31.32 | 188,444 | +0.21(+0.68%) |
Jan 20, 2005 | 32.13 | 32.31 | 31.05 | 31.11 | 320,734 | -1.35(-4.16%) |
Jan 19, 2005 | 33.06 | 33.18 | 32.10 | 32.46 | 226,786 | -0.39(-1.19%) |
Jan 18, 2005 | 32.49 | 33.21 | 32.46 | 32.85 | 130,209 | +0.09(+0.27%) |
Jan 14, 2005 | 31.86 | 33.03 | 31.86 | 32.76 | 139,854 | +0.72(+2.25%) |
Jan 13, 2005 | 33.24 | 33.27 | 31.86 | 32.04 | 223,157 | -1.32(-3.96%) |
Jan 12, 2005 | 32.94 | 33.60 | 32.55 | 33.36 | 175,485 | +1.17(+3.63%) |
Jan 11, 2005 | 33.30 | 33.39 | 32.19 | 32.19 | 208,740 | -1.23(-3.68%) |
Jan 10, 2005 | 33.75 | 34.20 | 33.27 | 33.42 | 159,732 | -0.60(-1.76%) |
Jan 07, 2005 | 34.95 | 34.95 | 33.87 | 34.02 | 212,352 | -0.15(-0.44%) |
Jan 06, 2005 | 34.68 | 35.34 | 34.17 | 34.17 | 204,591 | -0.42(-1.21%) |
Jan 05, 2005 | 34.95 | 35.52 | 34.05 | 34.59 | 279,747 | -0.33(-0.95%) |
Jan 04, 2005 | 36.30 | 36.93 | 34.92 | 34.92 | 374,214 | -1.56(-4.28%) |
Jan 03, 2005 | 35.79 | 37.32 | 35.04 | 36.48 | 727,731 | +2.46(+7.23%) |
Dec 31, 2004 | 33.96 | 34.65 | 33.84 | 34.02 | 222,600 | +0.00(+0.00%) |
Dec 30, 2004 | 34.29 | 34.80 | 33.96 | 34.02 | 92,100 | -0.69(-1.99%) |
Dec 29, 2004 | 33.87 | 34.80 | 33.48 | 34.71 | 127,466 | +0.78(+2.30%) |
Dec 28, 2004 | 33.48 | 34.11 | 33.48 | 33.93 | 122,900 | +0.24(+0.71%) |
Dec 27, 2004 | 33.93 | 34.41 | 33.42 | 33.69 | 162,866 | -0.24(-0.71%) |
Dec 23, 2004 | 33.27 | 34.05 | 33.27 | 33.93 | 214,733 | +0.27(+0.80%) |
Dec 22, 2004 | 34.35 | 34.50 | 33.36 | 33.66 | 282,533 | -0.69(-2.01%) |
Dec 21, 2004 | 34.47 | 35.01 | 34.08 | 34.35 | 139,533 | -0.12(-0.35%) |
Dec 20, 2004 | 35.01 | 35.61 | 34.14 | 34.47 | 132,200 | -0.81(-2.30%) |
Dec 17, 2004 | 35.40 | 35.91 | 34.68 | 35.28 | 178,900 | -0.42(-1.18%) |
Dec 16, 2004 | 36.03 | 36.09 | 35.34 | 35.70 | 150,400 | -0.15(-0.42%) |
Dec 15, 2004 | 35.40 | 36.81 | 35.40 | 35.85 | 154,033 | +0.12(+0.34%) |
Dec 14, 2004 | 35.13 | 36.09 | 35.10 | 35.73 | 130,000 | +0.21(+0.59%) |
Dec 13, 2004 | 35.61 | 36.06 | 35.22 | 35.52 | 236,666 | +0.16(+0.46%) |
Dec 10, 2004 | 33.95 | 35.85 | 33.69 | 35.36 | 226,700 | +1.10(+3.20%) |
Dec 09, 2004 | 34.59 | 35.01 | 33.78 | 34.26 | 205,466 | -0.75(-2.14%) |
Dec 08, 2004 | 35.94 | 36.09 | 34.56 | 35.01 | 206,633 | -0.75(-2.10%) |
Dec 07, 2004 | 37.55 | 37.83 | 35.61 | 35.76 | 210,500 | -1.62(-4.33%) |
Dec 06, 2004 | 37.89 | 38.34 | 36.90 | 37.38 | 202,666 | -0.72(-1.89%) |
Dec 03, 2004 | 36.90 | 38.40 | 36.57 | 38.10 | 737,866 | +2.25(+6.28%) |
Dec 02, 2004 | 35.55 | 36.63 | 34.95 | 35.85 | 351,766 | +0.72(+2.05%) |
Dec 01, 2004 | 33.81 | 35.49 | 33.60 | 35.13 | 362,266 | +1.38(+4.09%) |
Nov 30, 2004 | 35.46 | 35.82 | 33.63 | 33.75 | 631,233 | -1.77(-4.98%) |
Nov 29, 2004 | 37.02 | 37.14 | 35.25 | 35.52 | 173,466 | -0.81(-2.23%) |
Nov 26, 2004 | 35.55 | 36.45 | 35.55 | 36.33 | 88,033 | +0.60(+1.68%) |
Nov 24, 2004 | 35.25 | 36.27 | 35.25 | 35.73 | 198,933 | +0.54(+1.53%) |
Nov 23, 2004 | 36.45 | 36.69 | 34.89 | 35.19 | 228,866 | -1.09(-3.02%) |
Nov 22, 2004 | 35.25 | 36.54 | 34.50 | 36.28 | 125,966 | +0.61(+1.72%) |
Nov 19, 2004 | 37.06 | 37.65 | 35.55 | 35.67 | 158,300 | -1.65(-4.42%) |
Nov 18, 2004 | 36.84 | 37.68 | 36.54 | 37.32 | 215,533 | -0.15(-0.40%) |
Nov 17, 2004 | 37.03 | 38.40 | 37.03 | 37.47 | 287,900 | +0.84(+2.29%) |
Nov 16, 2004 | 37.20 | 37.59 | 35.70 | 36.63 | 293,066 | -0.63(-1.69%) |
Nov 15, 2004 | 35.55 | 37.74 | 35.43 | 37.26 | 479,500 | +1.50(+4.19%) |
Nov 12, 2004 | 34.80 | 36.15 | 34.53 | 35.76 | 380,233 | +0.72(+2.05%) |
Nov 11, 2004 | 33.39 | 35.16 | 33.39 | 35.04 | 337,700 | +1.77(+5.32%) |
Nov 10, 2004 | 33.60 | 34.29 | 33.09 | 33.27 | 226,966 | -0.57(-1.68%) |
Nov 09, 2004 | 33.81 | 34.35 | 33.39 | 33.84 | 262,733 | -0.21(-0.62%) |
Nov 08, 2004 | 33.00 | 34.80 | 33.00 | 34.05 | 402,500 | +0.42(+1.25%) |
Nov 05, 2004 | 34.20 | 34.20 | 32.76 | 33.63 | 313,333 | +0.45(+1.36%) |
Nov 04, 2004 | 33.21 | 33.72 | 32.66 | 33.18 | 312,400 | -0.36(-1.07%) |
Nov 03, 2004 | 35.37 | 35.52 | 33.12 | 33.54 | 203,366 | -0.84(-2.44%) |
Nov 02, 2004 | 34.53 | 34.53 | 33.09 | 34.38 | 196,566 | +0.09(+0.26%) |
Nov 01, 2004 | 32.85 | 34.65 | 32.85 | 34.29 | 227,566 | +0.42(+1.24%) |
Oct 29, 2004 | 34.20 | 34.35 | 33.18 | 33.87 | 177,966 | -0.42(-1.22%) |
Oct 28, 2004 | 33.57 | 34.83 | 33.39 | 34.29 | 153,700 | +0.42(+1.24%) |
Oct 27, 2004 | 31.95 | 34.23 | 31.89 | 33.87 | 244,300 | +1.56(+4.83%) |
Oct 26, 2004 | 33.06 | 33.33 | 31.89 | 32.31 | 264,700 | -0.63(-1.91%) |
Oct 25, 2004 | 33.27 | 33.72 | 32.61 | 32.94 | 195,100 | -0.06(-0.18%) |
Oct 22, 2004 | 34.26 | 34.47 | 32.25 | 33.00 | 416,833 | -1.26(-3.68%) |
Oct 21, 2004 | 30.66 | 35.10 | 30.66 | 34.26 | 761,133 | +2.25(+7.03%) |
Oct 20, 2004 | 31.50 | 32.40 | 30.90 | 32.01 | 435,133 | +0.33(+1.04%) |
Oct 19, 2004 | 32.85 | 33.51 | 31.50 | 31.68 | 236,800 | -0.57(-1.77%) |
Oct 18, 2004 | 31.95 | 32.82 | 31.53 | 32.25 | 301,100 | +0.09(+0.28%) |
Oct 15, 2004 | 32.70 | 32.94 | 31.50 | 32.16 | 344,066 | -0.51(-1.56%) |
Oct 14, 2004 | 34.23 | 34.32 | 32.67 | 32.67 | 349,300 | -1.71(-4.97%) |
Oct 13, 2004 | 34.68 | 35.25 | 34.32 | 34.38 | 461,233 | +0.84(+2.50%) |
Oct 12, 2004 | 33.63 | 34.14 | 33.15 | 33.54 | 245,900 | -0.78(-2.27%) |
Oct 11, 2004 | 34.05 | 34.80 | 33.00 | 34.32 | 530,800 | -0.12(-0.35%) |
Oct 08, 2004 | 36.63 | 36.63 | 33.81 | 34.44 | 699,666 | -1.71(-4.73%) |
Oct 07, 2004 | 33.93 | 37.29 | 33.75 | 36.15 | 1,434,533 | +3.75(+11.57%) |
Oct 06, 2004 | 33.00 | 33.24 | 31.65 | 32.40 | 623,166 | -0.66(-2.00%) |
Oct 05, 2004 | 33.66 | 34.02 | 32.37 | 33.06 | 351,633 | -0.67(-2.00%) |
Oct 04, 2004 | 32.10 | 34.32 | 31.80 | 33.73 | 820,466 | +2.09(+6.59%) |
Oct 01, 2004 | 30.36 | 31.95 | 30.33 | 31.65 | 408,166 | +1.62(+5.39%) |
Sep 30, 2004 | 29.97 | 30.54 | 29.70 | 30.03 | 232,400 | +0.12(+0.40%) |
Sep 29, 2004 | 29.64 | 30.93 | 29.34 | 29.91 | 303,300 | +0.60(+2.05%) |
Sep 28, 2004 | 28.35 | 29.70 | 27.90 | 29.31 | 195,666 | +0.90(+3.17%) |
Sep 27, 2004 | 29.49 | 29.58 | 28.35 | 28.41 | 231,533 | -1.35(-4.54%) |
Sep 24, 2004 | 30.78 | 31.17 | 29.55 | 29.76 | 177,900 | -1.02(-3.31%) |
Sep 23, 2004 | 30.75 | 31.26 | 30.15 | 30.78 | 159,200 | -0.03(-0.10%) |
Sep 22, 2004 | 32.25 | 32.25 | 30.60 | 30.81 | 286,166 | -1.29(-4.01%) |
Sep 21, 2004 | 31.95 | 32.10 | 30.45 | 32.10 | 397,600 | +0.60(+1.90%) |
Sep 20, 2004 | 29.19 | 32.01 | 28.95 | 31.50 | 480,300 | +2.40(+8.25%) |
Sep 17, 2004 | 29.19 | 30.39 | 28.86 | 29.10 | 261,400 | -0.09(-0.31%) |
Sep 16, 2004 | 29.34 | 29.85 | 28.80 | 29.19 | 347,366 | +0.15(+0.52%) |
Sep 15, 2004 | 29.82 | 29.88 | 28.71 | 29.04 | 444,033 | -1.26(-4.16%) |
Sep 14, 2004 | 30.15 | 30.60 | 29.43 | 30.30 | 299,566 | -0.09(-0.30%) |
Sep 13, 2004 | 29.70 | 30.78 | 29.55 | 30.39 | 440,133 | +1.05(+3.58%) |
Sep 10, 2004 | 28.86 | 29.52 | 28.41 | 29.34 | 290,666 | +0.09(+0.31%) |
Sep 09, 2004 | 27.33 | 29.37 | 26.85 | 29.25 | 604,233 | +2.58(+9.67%) |
Sep 08, 2004 | 29.31 | 29.55 | 26.55 | 26.67 | 801,133 | -2.49(-8.54%) |
Sep 07, 2004 | 29.52 | 30.30 | 28.47 | 29.16 | 352,900 | +0.21(+0.73%) |
Sep 03, 2004 | 31.80 | 32.40 | 28.65 | 28.95 | 731,300 | -3.30(-10.23%) |
Sep 02, 2004 | 31.77 | 32.40 | 30.93 | 32.25 | 226,366 | +0.84(+2.67%) |
Sep 01, 2004 | 31.20 | 32.97 | 30.90 | 31.41 | 232,800 | +0.09(+0.29%) |
Aug 31, 2004 | 31.08 | 31.56 | 30.15 | 31.32 | 300,633 | +0.63(+2.05%) |
Aug 30, 2004 | 32.40 | 32.70 | 30.69 | 30.69 | 254,466 | -2.01(-6.15%) |
Aug 27, 2004 | 31.77 | 33.54 | 31.50 | 32.70 | 421,333 | +1.26(+4.01%) |
Aug 26, 2004 | 32.01 | 32.01 | 30.78 | 31.44 | 409,966 | -0.63(-1.96%) |
Aug 25, 2004 | 30.09 | 32.10 | 29.70 | 32.07 | 322,066 | +1.67(+5.51%) |
Aug 24, 2004 | 32.40 | 33.00 | 30.00 | 30.40 | 521,166 | -1.94(-6.01%) |
Aug 23, 2004 | 33.06 | 33.24 | 31.80 | 32.34 | 500,966 | -0.54(-1.64%) |
Aug 20, 2004 | 29.46 | 33.48 | 29.13 | 32.88 | 1,280,333 | +4.86(+17.34%) |
Aug 19, 2004 | 27.15 | 28.35 | 26.67 | 28.02 | 418,500 | +0.75(+2.75%) |
Aug 18, 2004 | 26.49 | 27.60 | 25.62 | 27.27 | 374,600 | +1.41(+5.45%) |
Aug 17, 2004 | 23.70 | 27.57 | 23.40 | 25.86 | 624,800 | +2.76(+11.95%) |
Aug 16, 2004 | 22.92 | 24.24 | 22.86 | 23.10 | 389,966 | +0.18(+0.79%) |
Aug 13, 2004 | 23.40 | 23.70 | 22.50 | 22.92 | 319,333 | -0.18(-0.78%) |
Aug 12, 2004 | 24.00 | 24.30 | 22.95 | 23.10 | 270,266 | -1.20(-4.94%) |
Aug 11, 2004 | 25.47 | 25.89 | 23.85 | 24.30 | 500,566 | -2.22(-8.37%) |
Aug 10, 2004 | 25.71 | 26.61 | 25.32 | 26.52 | 162,900 | +1.14(+4.49%) |
Aug 09, 2004 | 25.50 | 26.07 | 25.35 | 25.38 | 241,000 | -0.27(-1.05%) |
Aug 06, 2004 | 27.27 | 27.27 | 25.50 | 25.65 | 184,000 | -1.50(-5.52%) |
Aug 05, 2004 | 28.23 | 28.50 | 27.15 | 27.15 | 220,333 | -0.87(-3.10%) |
Aug 04, 2004 | 27.78 | 28.50 | 26.70 | 28.02 | 217,666 | +0.39(+1.41%) |
Aug 03, 2004 | 28.89 | 29.40 | 27.33 | 27.63 | 169,066 | -1.44(-4.95%) |
Aug 02, 2004 | 28.68 | 29.49 | 28.05 | 29.07 | 313,066 | -0.30(-1.02%) |
Jul 30, 2004 | 28.86 | 29.67 | 28.23 | 29.37 | 466,966 | +0.48(+1.66%) |
Jul 29, 2004 | 27.72 | 29.28 | 27.60 | 28.89 | 346,400 | +1.44(+5.25%) |
Jul 28, 2004 | 28.08 | 28.11 | 26.31 | 27.45 | 440,733 | -0.66(-2.35%) |
Jul 27, 2004 | 27.63 | 28.53 | 26.70 | 28.11 | 362,433 | +0.93(+3.42%) |
Jul 26, 2004 | 27.30 | 27.90 | 26.55 | 27.18 | 369,800 | -0.12(-0.44%) |
Jul 23, 2004 | 28.95 | 29.64 | 26.91 | 27.30 | 556,133 | -2.13(-7.24%) |
Jul 22, 2004 | 29.40 | 30.24 | 27.63 | 29.43 | 1,024,666 | -0.42(-1.41%) |
Jul 21, 2004 | 32.25 | 36.75 | 29.16 | 29.85 | 2,394,433 | -5.22(-14.88%) |
Jul 20, 2004 | 33.81 | 35.43 | 32.49 | 35.07 | 520,200 | +1.83(+5.51%) |
Jul 19, 2004 | 33.57 | 34.02 | 32.25 | 33.24 | 505,500 | -0.18(-0.54%) |
Jul 16, 2004 | 34.71 | 34.86 | 32.49 | 33.42 | 541,133 | -0.81(-2.37%) |
Jul 15, 2004 | 34.20 | 34.98 | 33.69 | 34.23 | 389,500 | +0.45(+1.33%) |
Jul 14, 2004 | 37.02 | 37.29 | 33.75 | 33.78 | 807,433 | -3.96(-10.49%) |
Jul 13, 2004 | 36.12 | 38.37 | 35.91 | 37.74 | 574,133 | +1.74(+4.83%) |
Jul 12, 2004 | 36.48 | 36.69 | 35.82 | 36.00 | 605,400 | -0.81(-2.20%) |
Jul 09, 2004 | 38.91 | 38.97 | 36.75 | 36.81 | 507,500 | -1.53(-3.99%) |
Jul 08, 2004 | 39.42 | 40.05 | 38.13 | 38.34 | 441,366 | -1.83(-4.56%) |
Jul 07, 2004 | 40.62 | 41.85 | 40.11 | 40.17 | 360,766 | -0.27(-0.67%) |
Jul 06, 2004 | 42.51 | 42.78 | 40.41 | 40.44 | 477,466 | -2.61(-6.06%) |
Jul 02, 2004 | 43.62 | 44.01 | 42.42 | 43.05 | 365,000 | -0.87(-1.98%) |
Jul 01, 2004 | 45.81 | 45.96 | 43.50 | 43.92 | 559,800 | -2.04(-4.44%) |
Jun 30, 2004 | 47.25 | 47.25 | 44.58 | 45.96 | 402,566 | -1.14(-2.42%) |
Jun 29, 2004 | 45.90 | 47.49 | 45.90 | 47.10 | 312,933 | +0.96(+2.08%) |
Jun 28, 2004 | 47.61 | 47.70 | 45.42 | 46.14 | 300,366 | -0.93(-1.98%) |
Jun 25, 2004 | 45.00 | 48.15 | 44.61 | 47.07 | 638,066 | +2.37(+5.30%) |
Jun 24, 2004 | 47.28 | 48.15 | 44.58 | 44.70 | 572,066 | -2.82(-5.93%) |
Jun 23, 2004 | 46.23 | 47.67 | 45.81 | 47.52 | 253,466 | +1.26(+2.72%) |
Jun 22, 2004 | 44.43 | 46.59 | 43.83 | 46.26 | 550,900 | +1.74(+3.91%) |
Jun 21, 2004 | 45.75 | 46.65 | 44.52 | 44.52 | 177,666 | -1.23(-2.69%) |
Jun 18, 2004 | 46.04 | 47.31 | 45.57 | 45.75 | 351,900 | -1.02(-2.18%) |
Jun 17, 2004 | 48.96 | 48.96 | 45.84 | 46.77 | 443,166 | -2.04(-4.18%) |
Jun 16, 2004 | 51.06 | 51.09 | 48.57 | 48.81 | 288,533 | -1.71(-3.38%) |
Jun 15, 2004 | 50.37 | 51.00 | 49.80 | 50.52 | 178,600 | +1.38(+2.81%) |
Jun 14, 2004 | 50.85 | 50.88 | 48.93 | 49.14 | 271,066 | -1.50(-2.96%) |
Jun 10, 2004 | 50.70 | 52.05 | 50.22 | 50.64 | 167,566 | -0.03(-0.06%) |
Jun 09, 2004 | 53.25 | 53.61 | 50.55 | 50.67 | 212,900 | -2.85(-5.33%) |
Jun 08, 2004 | 52.53 | 53.64 | 51.78 | 53.52 | 275,533 | +1.17(+2.23%) |
Jun 07, 2004 | 52.80 | 52.80 | 51.45 | 52.35 | 310,400 | +0.69(+1.34%) |
Jun 04, 2004 | 52.50 | 53.19 | 51.15 | 51.66 | 413,966 | +0.33(+0.64%) |
Jun 03, 2004 | 53.04 | 53.25 | 50.67 | 51.33 | 359,933 | -2.40(-4.47%) |
Jun 02, 2004 | 55.23 | 55.50 | 52.83 | 53.73 | 218,600 | -1.53(-2.77%) |
Jun 01, 2004 | 54.57 | 55.47 | 53.73 | 55.26 | 207,633 | +1.02(+1.88%) |
May 28, 2004 | 54.36 | 54.93 | 53.49 | 54.24 | 167,566 | +0.21(+0.39%) |
May 27, 2004 | 54.00 | 55.35 | 53.34 | 54.03 | 206,966 | +0.18(+0.33%) |
May 26, 2004 | 52.17 | 54.00 | 51.75 | 53.85 | 531,033 | +1.53(+2.92%) |
May 25, 2004 | 50.22 | 52.47 | 49.80 | 52.32 | 418,500 | +1.80(+3.56%) |
May 24, 2004 | 50.85 | 50.91 | 50.01 | 50.52 | 244,000 | -0.03(-0.06%) |
May 21, 2004 | 49.08 | 50.67 | 49.05 | 50.55 | 331,266 | +1.17(+2.37%) |
May 20, 2004 | 49.65 | 50.10 | 48.78 | 49.38 | 261,800 | -0.57(-1.14%) |
May 19, 2004 | 49.77 | 51.18 | 48.99 | 49.95 | 569,966 | +1.59(+3.29%) |
May 18, 2004 | 48.51 | 49.05 | 47.64 | 48.36 | 406,433 | +0.96(+2.03%) |
May 17, 2004 | 48.27 | 48.45 | 45.51 | 47.40 | 635,433 | -1.95(-3.95%) |
May 14, 2004 | 50.64 | 50.97 | 48.87 | 49.35 | 484,233 | -1.53(-3.01%) |
May 13, 2004 | 51.30 | 51.30 | 50.37 | 50.88 | 874,066 | -0.75(-1.45%) |
May 12, 2004 | 52.86 | 53.97 | 50.34 | 51.63 | 1,284,066 | -5.37(-9.42%) |
May 11, 2004 | 54.90 | 57.00 | 54.75 | 57.00 | 259,300 | +2.28(+4.17%) |
May 10, 2004 | 55.17 | 55.44 | 53.82 | 54.72 | 286,933 | -0.75(-1.35%) |
May 07, 2004 | 55.50 | 57.84 | 54.69 | 55.47 | 246,633 | -0.06(-0.11%) |
May 06, 2004 | 56.94 | 56.97 | 54.09 | 55.53 | 238,100 | -1.20(-2.12%) |
May 05, 2004 | 55.98 | 57.30 | 54.96 | 56.73 | 206,233 | +0.93(+1.67%) |
May 04, 2004 | 54.15 | 57.48 | 54.00 | 55.80 | 343,066 | +1.89(+3.51%) |
May 03, 2004 | 53.64 | 55.68 | 51.78 | 53.91 | 358,866 | +0.27(+0.50%) |
Apr 30, 2004 | 54.30 | 56.07 | 53.37 | 53.64 | 456,766 | -0.90(-1.65%) |
Apr 29, 2004 | 55.05 | 56.85 | 52.86 | 54.54 | 393,600 | -0.72(-1.30%) |
Apr 28, 2004 | 58.50 | 58.65 | 54.75 | 55.26 | 539,800 | -3.63(-6.16%) |
Apr 27, 2004 | 59.76 | 61.17 | 57.99 | 58.89 | 602,466 | -0.21(-0.36%) |
Apr 26, 2004 | 60.90 | 61.23 | 58.62 | 59.10 | 611,600 | -1.41(-2.33%) |
Apr 23, 2004 | 59.22 | 62.22 | 59.01 | 60.51 | 692,800 | +1.68(+2.86%) |
Apr 22, 2004 | 57.84 | 59.67 | 57.33 | 58.83 | 737,933 | +1.08(+1.87%) |
Apr 21, 2004 | 55.65 | 57.75 | 54.36 | 57.75 | 833,066 | +2.04(+3.66%) |
Apr 20, 2004 | 53.49 | 56.64 | 52.05 | 55.71 | 1,236,233 | +5.01(+9.88%) |
Apr 19, 2004 | 49.68 | 50.79 | 48.66 | 50.70 | 556,400 | +0.90(+1.81%) |
Apr 16, 2004 | 51.48 | 51.48 | 48.99 | 49.80 | 397,433 | -1.86(-3.60%) |
Apr 15, 2004 | 55.14 | 55.80 | 50.43 | 51.66 | 485,466 | -3.24(-5.90%) |
Apr 14, 2004 | 53.88 | 56.13 | 53.58 | 54.90 | 702,800 | +0.81(+1.50%) |
Apr 13, 2004 | 54.21 | 54.30 | 53.52 | 54.09 | 441,633 | +0.36(+0.67%) |
Apr 12, 2004 | 53.61 | 54.62 | 53.55 | 53.73 | 143,333 | +0.63(+1.19%) |
Apr 08, 2004 | 54.00 | 54.75 | 52.98 | 53.10 | 229,366 | -0.12(-0.23%) |
Apr 07, 2004 | 53.10 | 53.94 | 52.11 | 53.22 | 286,533 | +0.12(+0.23%) |
Apr 06, 2004 | 53.88 | 54.00 | 52.65 | 53.10 | 317,000 | -0.63(-1.17%) |
Apr 05, 2004 | 52.95 | 54.00 | 52.50 | 53.73 | 402,666 | +0.63(+1.19%) |
Apr 02, 2004 | 52.92 | 53.37 | 52.20 | 53.10 | 386,000 | +1.32(+2.55%) |
Apr 01, 2004 | 51.57 | 52.65 | 51.18 | 51.78 | 482,200 | +0.39(+0.76%) |
Mar 31, 2004 | 50.70 | 51.60 | 50.25 | 51.39 | 554,733 | +0.51(+1.00%) |
Mar 30, 2004 | 47.67 | 51.15 | 46.80 | 50.88 | 591,466 | +4.23(+9.07%) |
Mar 29, 2004 | 45.63 | 47.34 | 45.60 | 46.65 | 284,700 | +1.32(+2.91%) |
Mar 26, 2004 | 44.46 | 46.14 | 43.89 | 45.33 | 171,533 | +1.14(+2.58%) |
Mar 25, 2004 | 42.42 | 44.40 | 42.28 | 44.19 | 151,366 | +2.22(+5.29%) |
Mar 24, 2004 | 41.16 | 42.45 | 40.68 | 41.97 | 316,766 | +0.72(+1.75%) |
Mar 23, 2004 | 42.21 | 42.93 | 40.08 | 41.25 | 303,266 | -0.63(-1.50%) |
Mar 22, 2004 | 44.25 | 44.25 | 41.43 | 41.88 | 315,600 | -2.46(-5.55%) |
Mar 19, 2004 | 44.55 | 45.30 | 43.11 | 44.34 | 250,266 | +0.30(+0.68%) |
Mar 18, 2004 | 44.82 | 44.85 | 43.17 | 44.04 | 227,600 | -1.05(-2.33%) |
Mar 17, 2004 | 43.74 | 45.42 | 43.56 | 45.09 | 330,566 | +2.58(+6.07%) |
Mar 16, 2004 | 42.96 | 45.45 | 41.40 | 42.51 | 300,633 | -0.06(-0.14%) |
Mar 15, 2004 | 45.20 | 45.39 | 42.57 | 42.57 | 196,733 | -2.37(-5.27%) |
Mar 12, 2004 | 44.40 | 45.60 | 43.95 | 44.94 | 312,900 | +1.83(+4.24%) |
Mar 11, 2004 | 45.15 | 45.63 | 43.08 | 43.11 | 425,066 | -2.28(-5.02%) |
Mar 10, 2004 | 46.50 | 47.85 | 44.61 | 45.39 | 352,166 | -0.84(-1.82%) |
Mar 09, 2004 | 48.12 | 49.20 | 45.84 | 46.23 | 286,600 | -1.86(-3.87%) |
Mar 08, 2004 | 51.36 | 51.60 | 47.97 | 48.09 | 209,366 | -2.91(-5.71%) |
Mar 05, 2004 | 51.06 | 52.02 | 50.55 | 51.00 | 211,500 | -0.69(-1.33%) |
Mar 04, 2004 | 50.19 | 51.69 | 49.59 | 51.69 | 125,566 | +1.74(+3.48%) |
Mar 03, 2004 | 51.27 | 51.27 | 48.96 | 49.95 | 177,033 | -1.23(-2.40%) |
Mar 02, 2004 | 51.27 | 52.17 | 50.79 | 51.18 | 153,600 | +0.03(+0.06%) |
Mar 01, 2004 | 49.65 | 51.57 | 49.05 | 51.15 | 156,633 | +1.71(+3.46%) |
Feb 27, 2004 | 50.52 | 50.82 | 48.33 | 49.44 | 165,300 | -0.27(-0.54%) |
Feb 26, 2004 | 48.60 | 50.70 | 47.76 | 49.71 | 210,633 | +0.96(+1.97%) |
Feb 25, 2004 | 47.43 | 48.78 | 47.13 | 48.75 | 170,900 | +1.95(+4.17%) |
Feb 24, 2004 | 46.35 | 47.76 | 45.00 | 46.80 | 255,833 | -0.30(-0.64%) |
Feb 23, 2004 | 49.95 | 50.01 | 46.71 | 47.10 | 272,866 | -2.40(-4.85%) |
Feb 20, 2004 | 50.34 | 50.61 | 47.67 | 49.50 | 244,433 | -0.93(-1.84%) |
Feb 19, 2004 | 53.67 | 53.79 | 50.10 | 50.43 | 399,766 | -2.97(-5.56%) |
Feb 18, 2004 | 51.54 | 53.70 | 51.12 | 53.40 | 539,733 | +2.16(+4.22%) |
Feb 17, 2004 | 49.32 | 51.42 | 49.11 | 51.24 | 432,033 | +2.70(+5.56%) |
Feb 13, 2004 | 50.64 | 50.85 | 47.85 | 48.54 | 364,800 | -1.86(-3.69%) |
Feb 12, 2004 | 50.73 | 50.79 | 49.65 | 50.40 | 267,433 | +0.12(+0.24%) |
Feb 11, 2004 | 49.20 | 50.37 | 48.51 | 50.28 | 292,300 | +1.02(+2.07%) |
Feb 10, 2004 | 48.69 | 49.47 | 46.89 | 49.26 | 270,666 | +0.85(+1.75%) |
Feb 09, 2004 | 48.18 | 48.93 | 47.43 | 48.41 | 219,866 | +0.62(+1.30%) |
Feb 06, 2004 | 45.18 | 47.94 | 44.94 | 47.79 | 225,200 | +2.73(+6.06%) |
Feb 05, 2004 | 44.79 | 45.75 | 44.34 | 45.06 | 228,433 | +1.05(+2.39%) |
Feb 04, 2004 | 47.40 | 47.82 | 44.01 | 44.01 | 314,866 | -3.93(-8.20%) |
Feb 03, 2004 | 47.43 | 48.27 | 46.98 | 47.94 | 128,833 | -0.06(-0.13%) |