Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 48.17 | 48.51 | 47.75 | 48.51 | 208,810 | +0.62(+1.30%) |
Apr 28, 2005 | 48.33 | 48.38 | 47.89 | 47.89 | 167,459 | -0.53(-1.09%) |
Apr 27, 2005 | 48.27 | 48.58 | 47.96 | 48.42 | 205,214 | +0.06(+0.13%) |
Apr 26, 2005 | 48.55 | 48.88 | 48.29 | 48.36 | 187,620 | -0.39(-0.80%) |
Apr 25, 2005 | 48.55 | 48.75 | 48.46 | 48.75 | 275,074 | +0.39(+0.81%) |
Apr 22, 2005 | 48.40 | 48.56 | 47.85 | 48.36 | 191,216 | -0.22(-0.45%) |
Apr 21, 2005 | 48.18 | 48.63 | 47.95 | 48.58 | 192,115 | +0.92(+1.93%) |
Apr 20, 2005 | 48.44 | 48.44 | 47.56 | 47.66 | 236,163 | -0.69(-1.42%) |
Apr 19, 2005 | 48.24 | 48.40 | 48.12 | 48.34 | 211,506 | +0.35(+0.73%) |
Apr 18, 2005 | 47.95 | 48.09 | 47.69 | 47.99 | 299,089 | +0.15(+0.31%) |
Apr 15, 2005 | 48.54 | 48.61 | 47.78 | 47.84 | 273,533 | -0.67(-1.38%) |
Apr 14, 2005 | 49.14 | 49.14 | 48.51 | 48.51 | 194,170 | -0.64(-1.30%) |
Apr 13, 2005 | 49.62 | 49.63 | 49.03 | 49.15 | 100,167 | -0.52(-1.05%) |
Apr 12, 2005 | 49.37 | 49.75 | 48.98 | 49.67 | 265,057 | +0.25(+0.50%) |
Apr 11, 2005 | 49.62 | 49.62 | 49.33 | 49.42 | 620,651 | +0.06(+0.13%) |
Apr 08, 2005 | 49.91 | 49.91 | 49.36 | 49.36 | 136,766 | -0.49(-0.98%) |
Apr 07, 2005 | 49.56 | 49.89 | 49.53 | 49.85 | 153,975 | +0.33(+0.66%) |
Apr 06, 2005 | 49.61 | 49.78 | 49.48 | 49.53 | 250,032 | +0.06(+0.13%) |
Apr 05, 2005 | 49.37 | 49.53 | 49.24 | 49.46 | 193,014 | +0.23(+0.47%) |
Apr 04, 2005 | 49.14 | 49.31 | 48.86 | 49.23 | 99,011 | +0.05(+0.11%) |
Apr 01, 2005 | 49.69 | 49.80 | 48.95 | 49.17 | 1,229,617 | -0.25(-0.50%) |
Mar 31, 2005 | 49.34 | 49.54 | 49.32 | 49.42 | 184,924 | +0.02(+0.05%) |
Mar 30, 2005 | 48.89 | 49.40 | 48.89 | 49.40 | 174,265 | +0.67(+1.37%) |
Mar 29, 2005 | 49.04 | 49.29 | 48.65 | 48.73 | 305,381 | -0.40(-0.81%) |
Mar 28, 2005 | 49.20 | 49.30 | 49.10 | 49.13 | 239,759 | +0.07(+0.14%) |
Mar 24, 2005 | 49.18 | 49.34 | 49.05 | 49.06 | 243,868 | -0.34(-0.69%) |
Mar 23, 2005 | 49.38 | 49.52 | 49.20 | 49.40 | 169,513 | +0.04(+0.08%) |
Mar 22, 2005 | 49.96 | 50.11 | 49.36 | 49.36 | 329,267 | -0.48(-0.97%) |
Mar 21, 2005 | 50.10 | 50.10 | 49.64 | 49.84 | 73,969 | -0.19(-0.39%) |
Mar 18, 2005 | 50.23 | 50.23 | 49.79 | 50.04 | 960,449 | -0.07(-0.14%) |
Mar 17, 2005 | 50.07 | 50.23 | 49.95 | 50.11 | 152,819 | +0.06(+0.12%) |
Mar 16, 2005 | 50.35 | 50.35 | 49.93 | 50.05 | 184,538 | -0.44(-0.88%) |
Mar 15, 2005 | 50.98 | 51.00 | 50.46 | 50.49 | 129,446 | -0.34(-0.67%) |
Mar 14, 2005 | 50.65 | 50.83 | 50.47 | 50.83 | 115,706 | +0.31(+0.62%) |
Mar 11, 2005 | 50.81 | 50.98 | 50.37 | 50.52 | 161,551 | -0.26(-0.52%) |
Mar 10, 2005 | 50.85 | 50.88 | 50.51 | 50.79 | 291,640 | +0.07(+0.14%) |
Mar 09, 2005 | 51.17 | 51.25 | 50.72 | 50.72 | 148,581 | -0.53(-1.03%) |
Mar 08, 2005 | 51.39 | 51.50 | 51.18 | 51.25 | 154,103 | -0.26(-0.51%) |
Mar 07, 2005 | 51.28 | 51.64 | 51.28 | 51.51 | 164,248 | +0.18(+0.35%) |
Mar 04, 2005 | 51.00 | 51.45 | 51.00 | 51.33 | 310,646 | +0.51(+1.00%) |
Mar 03, 2005 | 51.05 | 51.08 | 50.60 | 50.83 | 219,725 | -0.03(-0.06%) |
Mar 02, 2005 | 50.69 | 51.07 | 50.59 | 50.86 | 178,631 | +0.00(+0.00%) |
Mar 01, 2005 | 50.69 | 50.90 | 50.69 | 50.86 | 183,254 | +0.33(+0.66%) |
Feb 28, 2005 | 50.83 | 50.83 | 50.36 | 50.52 | 232,310 | -0.36(-0.70%) |
Feb 25, 2005 | 50.43 | 50.89 | 50.38 | 50.88 | 98,883 | +0.52(+1.04%) |
Feb 24, 2005 | 49.91 | 50.40 | 49.85 | 50.36 | 115,449 | +0.37(+0.73%) |
Feb 23, 2005 | 49.91 | 50.07 | 49.77 | 49.99 | 150,507 | +0.26(+0.53%) |
Feb 22, 2005 | 50.34 | 50.47 | 49.69 | 49.73 | 205,342 | -0.72(-1.42%) |
Feb 18, 2005 | 50.41 | 50.47 | 50.26 | 50.44 | 249,133 | +0.02(+0.05%) |
Feb 17, 2005 | 50.83 | 50.83 | 50.39 | 50.42 | 99,910 | -0.37(-0.74%) |
Feb 16, 2005 | 50.58 | 50.86 | 50.51 | 50.79 | 319,507 | +0.05(+0.09%) |
Feb 15, 2005 | 50.56 | 50.87 | 50.50 | 50.75 | 239,374 | +0.14(+0.28%) |
Feb 14, 2005 | 50.62 | 50.62 | 50.45 | 50.61 | 127,905 | +0.09(+0.19%) |
Feb 11, 2005 | 50.16 | 50.67 | 50.03 | 50.51 | 190,060 | +0.30(+0.60%) |
Feb 10, 2005 | 50.04 | 50.26 | 49.94 | 50.21 | 372,416 | +0.19(+0.39%) |
Feb 09, 2005 | 50.38 | 50.44 | 49.98 | 50.02 | 292,796 | -0.37(-0.73%) |
Feb 08, 2005 | 50.40 | 50.51 | 50.30 | 50.38 | 180,044 | +0.03(+0.06%) |
Feb 07, 2005 | 50.30 | 50.48 | 50.26 | 50.35 | 301,785 | -0.05(-0.09%) |
Feb 04, 2005 | 49.91 | 50.42 | 49.88 | 50.40 | 97,342 | +0.54(+1.08%) |
Feb 03, 2005 | 49.91 | 49.91 | 49.70 | 49.86 | 154,745 | -0.12(-0.23%) |
Feb 02, 2005 | 49.92 | 50.03 | 49.77 | 49.98 | 199,050 | +0.20(+0.41%) |
Feb 01, 2005 | 49.41 | 49.84 | 49.41 | 49.77 | 121,356 | +0.31(+0.63%) |
Jan 31, 2005 | 49.45 | 49.46 | 49.27 | 49.46 | 149,865 | +0.40(+0.83%) |
Jan 28, 2005 | 49.20 | 49.20 | 48.79 | 49.06 | 175,806 | -0.09(-0.19%) |
Jan 27, 2005 | 48.97 | 49.25 | 48.95 | 49.15 | 91,691 | +0.05(+0.11%) |
Jan 26, 2005 | 49.05 | 49.24 | 48.94 | 49.10 | 108,257 | +0.19(+0.38%) |
Jan 25, 2005 | 48.93 | 49.14 | 48.82 | 48.91 | 113,651 | +0.14(+0.29%) |
Jan 24, 2005 | 48.90 | 49.08 | 48.65 | 48.77 | 148,067 | -0.09(-0.19%) |
Jan 21, 2005 | 49.37 | 49.37 | 48.86 | 48.86 | 110,826 | -0.37(-0.74%) |
Jan 20, 2005 | 49.29 | 49.47 | 49.12 | 49.23 | 235,521 | -0.29(-0.58%) |
Jan 19, 2005 | 50.05 | 50.05 | 49.52 | 49.52 | 140,105 | -0.51(-1.01%) |
Jan 18, 2005 | 49.33 | 50.02 | 49.33 | 50.02 | 238,860 | +0.49(+0.99%) |
Jan 14, 2005 | 49.37 | 49.56 | 49.29 | 49.53 | 153,461 | +0.28(+0.57%) |
Jan 13, 2005 | 49.69 | 49.69 | 49.15 | 49.25 | 185,180 | -0.36(-0.72%) |
Jan 12, 2005 | 49.49 | 49.67 | 49.14 | 49.61 | 390,780 | +0.16(+0.31%) |
Jan 11, 2005 | 49.45 | 49.63 | 49.33 | 49.46 | 409,144 | -0.17(-0.35%) |
Jan 10, 2005 | 49.42 | 49.95 | 49.42 | 49.63 | 132,914 | +0.09(+0.19%) |
Jan 07, 2005 | 49.79 | 49.79 | 49.35 | 49.53 | 551,048 | -0.09(-0.17%) |
Jan 06, 2005 | 49.60 | 49.77 | 49.42 | 49.62 | 121,356 | +0.10(+0.20%) |
Jan 05, 2005 | 49.60 | 49.84 | 49.49 | 49.52 | 135,867 | -0.14(-0.28%) |
Jan 04, 2005 | 50.47 | 50.47 | 49.54 | 49.66 | 156,415 | -0.58(-1.15%) |
Jan 03, 2005 | 50.81 | 50.99 | 50.19 | 50.23 | 206,627 | -0.57(-1.12%) |
Dec 31, 2004 | 50.89 | 50.97 | 50.57 | 50.80 | 821,242 | -0.02(-0.03%) |
Dec 30, 2004 | 50.86 | 50.91 | 50.79 | 50.82 | 423,399 | +0.03(+0.06%) |
Dec 29, 2004 | 50.76 | 50.79 | 50.62 | 50.79 | 2,358,424 | +0.03(+0.06%) |
Dec 28, 2004 | 50.58 | 50.76 | 50.46 | 50.76 | 146,911 | +0.33(+0.65%) |
Dec 27, 2004 | 50.69 | 50.77 | 50.41 | 50.43 | 118,531 | -0.19(-0.38%) |
Dec 23, 2004 | 50.54 | 50.72 | 50.54 | 50.62 | 334,276 | -0.28(-0.55%) |
Dec 22, 2004 | 50.71 | 50.97 | 50.69 | 50.90 | 157,057 | +0.20(+0.40%) |
Dec 21, 2004 | 50.42 | 50.70 | 50.29 | 50.70 | 139,463 | +0.38(+0.76%) |
Dec 20, 2004 | 50.50 | 50.62 | 50.14 | 50.32 | 221,010 | +0.06(+0.12%) |
Dec 17, 2004 | 50.38 | 50.48 | 50.14 | 50.26 | 1,010,918 | -0.36(-0.71%) |
Dec 16, 2004 | 50.58 | 50.76 | 50.39 | 50.62 | 396,816 | -0.04(-0.08%) |
Dec 15, 2004 | 50.66 | 50.71 | 50.44 | 50.65 | 250,032 | +0.08(+0.15%) |
Dec 14, 2004 | 50.26 | 50.63 | 50.26 | 50.58 | 96,699 | +0.26(+0.51%) |
Dec 13, 2004 | 50.07 | 50.32 | 49.99 | 50.32 | 131,244 | +0.44(+0.89%) |
Dec 10, 2004 | 49.72 | 50.01 | 49.72 | 49.88 | 108,386 | -0.01(-0.02%) |
Dec 09, 2004 | 49.42 | 49.99 | 49.29 | 49.88 | 113,009 | +0.17(+0.34%) |
Dec 08, 2004 | 49.55 | 49.74 | 49.46 | 49.71 | 261,590 | +0.32(+0.65%) |
Dec 07, 2004 | 49.96 | 50.07 | 49.39 | 49.39 | 102,607 | -0.57(-1.14%) |
Dec 06, 2004 | 49.88 | 50.07 | 49.75 | 49.96 | 85,655 | -0.06(-0.12%) |
Dec 03, 2004 | 49.99 | 50.26 | 49.89 | 50.02 | 68,704 | +0.08(+0.16%) |
Dec 02, 2004 | 49.95 | 50.17 | 49.86 | 49.95 | 106,588 | -0.06(-0.12%) |
Dec 01, 2004 | 49.58 | 50.01 | 49.43 | 50.01 | 154,873 | +0.71(+1.44%) |
Nov 30, 2004 | 49.45 | 49.49 | 49.24 | 49.30 | 334,147 | +0.02(+0.05%) |
Nov 29, 2004 | 49.68 | 49.79 | 49.17 | 49.28 | 763,839 | -0.43(-0.86%) |
Nov 26, 2004 | 49.60 | 49.77 | 49.53 | 49.70 | 19,776 | +0.19(+0.38%) |
Nov 24, 2004 | 49.45 | 49.56 | 49.38 | 49.52 | 1,322,849 | +0.23(+0.47%) |
Nov 23, 2004 | 49.31 | 49.42 | 49.08 | 49.28 | 1,457,304 | +0.05(+0.09%) |
Nov 22, 2004 | 48.90 | 49.35 | 48.90 | 49.24 | 221,395 | +0.24(+0.49%) |
Nov 19, 2004 | 49.62 | 49.62 | 48.96 | 49.00 | 172,467 | -0.62(-1.26%) |
Nov 18, 2004 | 49.55 | 49.62 | 49.42 | 49.62 | 94,516 | +0.16(+0.31%) |
Nov 17, 2004 | 49.41 | 49.79 | 49.41 | 49.46 | 149,223 | +0.16(+0.32%) |
Nov 16, 2004 | 49.38 | 49.49 | 49.24 | 49.31 | 110,183 | -0.27(-0.55%) |
Nov 15, 2004 | 49.50 | 49.60 | 49.36 | 49.58 | 155,516 | +0.05(+0.11%) |
Nov 12, 2004 | 49.07 | 49.57 | 49.00 | 49.53 | 171,440 | +0.40(+0.81%) |
Nov 11, 2004 | 48.85 | 49.14 | 48.71 | 49.13 | 108,642 | +0.44(+0.91%) |
Nov 10, 2004 | 48.75 | 48.92 | 48.61 | 48.68 | 203,930 | -0.03(-0.06%) |
Nov 09, 2004 | 48.75 | 48.86 | 48.60 | 48.72 | 124,438 | +0.04(+0.08%) |
Nov 08, 2004 | 48.74 | 48.78 | 48.55 | 48.68 | 73,969 | -0.06(-0.13%) |
Nov 05, 2004 | 48.79 | 48.93 | 48.48 | 48.74 | 145,114 | +0.25(+0.51%) |
Nov 04, 2004 | 47.80 | 48.57 | 47.74 | 48.49 | 118,531 | +0.69(+1.43%) |
Nov 03, 2004 | 48.01 | 48.05 | 47.63 | 47.80 | 196,481 | +0.54(+1.14%) |
Nov 02, 2004 | 47.41 | 47.68 | 47.14 | 47.27 | 113,779 | +0.02(+0.03%) |
Nov 01, 2004 | 47.31 | 47.39 | 47.15 | 47.25 | 154,873 | +0.02(+0.05%) |
Oct 29, 2004 | 47.19 | 47.27 | 47.01 | 47.23 | 716,452 | +0.12(+0.25%) |
Oct 28, 2004 | 46.88 | 47.27 | 46.88 | 47.11 | 159,625 | +0.02(+0.05%) |
Oct 27, 2004 | 46.43 | 47.10 | 46.32 | 47.09 | 108,386 | +0.65(+1.41%) |
Oct 26, 2004 | 45.94 | 46.43 | 45.80 | 46.43 | 145,756 | +0.62(+1.36%) |
Oct 25, 2004 | 45.78 | 45.88 | 45.59 | 45.81 | 89,508 | -0.04(-0.08%) |
Oct 22, 2004 | 46.25 | 46.34 | 45.82 | 45.85 | 86,297 | -0.44(-0.94%) |
Oct 21, 2004 | 46.14 | 46.36 | 45.97 | 46.29 | 130,731 | +0.14(+0.30%) |
Oct 20, 2004 | 46.05 | 46.15 | 45.69 | 46.15 | 115,577 | +0.09(+0.19%) |
Oct 19, 2004 | 46.66 | 46.66 | 46.06 | 46.06 | 63,824 | -0.44(-0.94%) |
Oct 18, 2004 | 46.22 | 46.54 | 46.08 | 46.50 | 156,671 | +0.19(+0.42%) |
Oct 15, 2004 | 46.22 | 46.48 | 46.01 | 46.30 | 85,912 | +0.25(+0.54%) |
Oct 14, 2004 | 46.50 | 46.56 | 46.01 | 46.05 | 146,783 | -0.45(-0.97%) |
Oct 13, 2004 | 47.11 | 47.11 | 46.34 | 46.50 | 51,110 | -0.33(-0.72%) |
Oct 12, 2004 | 46.74 | 46.91 | 46.57 | 46.84 | 74,354 | -0.01(-0.02%) |
Oct 11, 2004 | 46.96 | 46.98 | 46.82 | 46.85 | 193,913 | +0.09(+0.18%) |
Oct 08, 2004 | 47.02 | 47.31 | 46.74 | 46.76 | 66,521 | -0.36(-0.76%) |
Oct 07, 2004 | 47.60 | 47.60 | 47.12 | 47.12 | 59,329 | -0.53(-1.11%) |
Oct 06, 2004 | 47.38 | 47.65 | 47.28 | 47.65 | 99,139 | +0.29(+0.61%) |
Oct 05, 2004 | 47.38 | 47.45 | 47.23 | 47.36 | 65,879 | -0.02(-0.05%) |
Oct 04, 2004 | 47.49 | 47.56 | 47.32 | 47.38 | 164,248 | +0.17(+0.36%) |
Oct 01, 2004 | 46.71 | 47.21 | 46.71 | 47.21 | 288,687 | +0.76(+1.63%) |
Sep 30, 2004 | 46.45 | 46.52 | 46.28 | 46.46 | 348,530 | +0.01(+0.02%) |
Sep 29, 2004 | 46.26 | 46.45 | 46.20 | 46.45 | 200,848 | +0.19(+0.40%) |
Sep 28, 2004 | 46.15 | 46.37 | 45.93 | 46.26 | 78,079 | +0.21(+0.46%) |
Sep 27, 2004 | 46.25 | 46.25 | 46.04 | 46.05 | 68,704 | -0.25(-0.54%) |
Sep 24, 2004 | 46.18 | 46.47 | 46.18 | 46.30 | 92,590 | -0.17(-0.37%) |
Sep 23, 2004 | 46.61 | 46.61 | 46.41 | 46.47 | 128,034 | -0.17(-0.37%) |
Sep 22, 2004 | 47.03 | 47.03 | 46.59 | 46.64 | 95,030 | -0.62(-1.30%) |
Sep 21, 2004 | 47.03 | 47.35 | 47.01 | 47.26 | 135,996 | +0.26(+0.56%) |
Sep 20, 2004 | 47.54 | 47.54 | 46.92 | 46.99 | 97,342 | -0.20(-0.43%) |
Sep 17, 2004 | 47.23 | 47.30 | 47.07 | 47.20 | 626,173 | +0.17(+0.36%) |
Sep 16, 2004 | 46.92 | 47.14 | 46.92 | 47.03 | 64,723 | +0.20(+0.43%) |
Sep 15, 2004 | 47.05 | 47.10 | 46.82 | 46.82 | 249,390 | -0.39(-0.82%) |
Sep 14, 2004 | 47.04 | 47.24 | 47.04 | 47.21 | 173,623 | +0.13(+0.28%) |
Sep 13, 2004 | 47.11 | 47.26 | 46.96 | 47.08 | 275,331 | +0.12(+0.25%) |
Sep 10, 2004 | 46.60 | 47.06 | 46.60 | 46.96 | 95,929 | +0.27(+0.58%) |
Sep 09, 2004 | 46.84 | 46.88 | 46.55 | 46.69 | 91,819 | +0.06(+0.13%) |
Sep 08, 2004 | 46.85 | 46.93 | 46.62 | 46.63 | 151,791 | -0.19(-0.42%) |
Sep 07, 2004 | 46.88 | 46.99 | 46.71 | 46.82 | 76,666 | +0.29(+0.62%) |
Sep 03, 2004 | 46.71 | 46.76 | 46.53 | 46.53 | 62,155 | -0.19(-0.41%) |
Sep 02, 2004 | 46.25 | 46.77 | 46.25 | 46.73 | 71,401 | +0.56(+1.21%) |
Sep 01, 2004 | 46.10 | 46.31 | 45.92 | 46.17 | 83,344 | +0.06(+0.14%) |
Aug 31, 2004 | 46.02 | 46.11 | 45.73 | 46.11 | 659,819 | +0.17(+0.37%) |
Aug 30, 2004 | 46.09 | 46.19 | 45.92 | 45.94 | 78,464 | -0.35(-0.76%) |
Aug 27, 2004 | 46.13 | 46.31 | 46.10 | 46.29 | 115,320 | +0.19(+0.41%) |
Aug 26, 2004 | 46.01 | 46.18 | 45.98 | 46.10 | 191,345 | -0.03(-0.07%) |
Aug 25, 2004 | 45.72 | 46.15 | 45.66 | 46.13 | 252,601 | +0.40(+0.87%) |
Aug 24, 2004 | 45.87 | 45.93 | 45.57 | 45.73 | 85,655 | +0.02(+0.05%) |
Aug 23, 2004 | 45.87 | 45.97 | 45.69 | 45.71 | 85,784 | -0.11(-0.24%) |
Aug 20, 2004 | 45.49 | 45.92 | 45.49 | 45.82 | 123,539 | +0.35(+0.77%) |
Aug 19, 2004 | 45.58 | 45.61 | 45.28 | 45.47 | 102,221 | -0.20(-0.44%) |
Aug 18, 2004 | 45.06 | 45.67 | 45.00 | 45.67 | 151,535 | +0.55(+1.21%) |
Aug 17, 2004 | 45.16 | 45.23 | 45.02 | 45.13 | 131,373 | +0.16(+0.36%) |
Aug 16, 2004 | 44.39 | 45.01 | 44.39 | 44.96 | 197,380 | +0.65(+1.48%) |
Aug 13, 2004 | 44.39 | 44.48 | 44.22 | 44.31 | 163,991 | +0.02(+0.04%) |
Aug 12, 2004 | 44.58 | 44.76 | 44.28 | 44.29 | 227,302 | -0.55(-1.22%) |
Aug 11, 2004 | 44.54 | 44.85 | 44.39 | 44.84 | 315,269 | -0.04(-0.09%) |
Aug 10, 2004 | 44.63 | 44.88 | 44.47 | 44.88 | 62,797 | +0.52(+1.18%) |
Aug 09, 2004 | 44.47 | 44.52 | 44.35 | 44.35 | 153,846 | +0.03(+0.07%) |
Aug 06, 2004 | 44.54 | 45.40 | 44.25 | 44.32 | 227,687 | -0.61(-1.35%) |
Aug 05, 2004 | 45.83 | 45.83 | 44.92 | 44.93 | 145,627 | -0.80(-1.75%) |
Aug 04, 2004 | 45.54 | 45.90 | 45.48 | 45.73 | 121,613 | +0.04(+0.09%) |
Aug 03, 2004 | 45.94 | 46.06 | 45.69 | 45.69 | 185,309 | -0.44(-0.96%) |
Aug 02, 2004 | 45.78 | 46.16 | 45.72 | 46.14 | 271,222 | +0.14(+0.30%) |
Jul 30, 2004 | 45.76 | 46.00 | 45.70 | 46.00 | 348,530 | +0.23(+0.51%) |
Jul 29, 2004 | 45.86 | 45.95 | 45.63 | 45.76 | 140,234 | +0.21(+0.46%) |
Jul 28, 2004 | 45.49 | 45.73 | 45.02 | 45.55 | 720,433 | -0.02(-0.05%) |
Jul 27, 2004 | 45.16 | 45.63 | 45.16 | 45.58 | 141,004 | +0.50(+1.11%) |
Jul 26, 2004 | 45.41 | 45.41 | 44.91 | 45.08 | 148,067 | -0.24(-0.53%) |
Jul 23, 2004 | 45.51 | 45.51 | 45.13 | 45.32 | 422,500 | -0.40(-0.87%) |
Jul 22, 2004 | 45.47 | 45.80 | 45.20 | 45.72 | 176,833 | +0.28(+0.62%) |
Jul 21, 2004 | 46.52 | 46.52 | 45.44 | 45.44 | 622,449 | -0.81(-1.75%) |
Jul 20, 2004 | 45.95 | 46.25 | 45.84 | 46.25 | 197,123 | +0.40(+0.87%) |
Jul 19, 2004 | 45.94 | 46.10 | 45.74 | 45.85 | 219,212 | -0.09(-0.19%) |
Jul 16, 2004 | 46.33 | 46.35 | 45.92 | 45.94 | 114,807 | -0.11(-0.24%) |
Jul 15, 2004 | 46.31 | 46.46 | 46.04 | 46.04 | 46,616 | -0.30(-0.64%) |
Jul 14, 2004 | 46.22 | 46.67 | 46.22 | 46.34 | 40,580 | -0.13(-0.28%) |
Jul 13, 2004 | 46.41 | 46.52 | 46.40 | 46.47 | 77,822 | +0.01(+0.02%) |
Jul 12, 2004 | 46.29 | 46.53 | 46.14 | 46.46 | 508,798 | +0.05(+0.12%) |
Jul 09, 2004 | 46.36 | 46.49 | 46.32 | 46.41 | 516,246 | +0.09(+0.20%) |
Jul 08, 2004 | 46.53 | 46.67 | 46.27 | 46.32 | 141,004 | -0.30(-0.65%) |
Jul 07, 2004 | 46.57 | 46.79 | 46.53 | 46.62 | 75,125 | +0.02(+0.03%) |
Jul 06, 2004 | 46.79 | 46.79 | 46.43 | 46.61 | 73,841 | -0.30(-0.65%) |
Jul 02, 2004 | 47.15 | 47.15 | 46.84 | 46.91 | 119,943 | -0.14(-0.30%) |
Jul 01, 2004 | 47.62 | 47.62 | 46.90 | 47.05 | 742,521 | -0.55(-1.15%) |
Jun 30, 2004 | 47.43 | 47.69 | 47.24 | 47.59 | 54,963 | +0.24(+0.51%) |
Jun 29, 2004 | 47.20 | 47.41 | 47.19 | 47.35 | 661,360 | +0.23(+0.48%) |
Jun 28, 2004 | 47.50 | 47.59 | 47.13 | 47.13 | 112,752 | -0.13(-0.28%) |
Jun 25, 2004 | 47.55 | 47.73 | 47.26 | 47.26 | 482,729 | -0.51(-1.06%) |
Jun 24, 2004 | 47.80 | 47.94 | 47.70 | 47.77 | 297,804 | -0.15(-0.31%) |
Jun 23, 2004 | 47.46 | 47.91 | 47.33 | 47.91 | 182,227 | +0.48(+1.00%) |
Jun 22, 2004 | 47.13 | 47.50 | 47.01 | 47.44 | 551,305 | +0.17(+0.36%) |
Jun 21, 2004 | 47.56 | 47.61 | 47.26 | 47.27 | 80,005 | -0.23(-0.49%) |
Jun 18, 2004 | 47.39 | 47.68 | 47.32 | 47.50 | 130,088 | +0.07(+0.15%) |
Jun 17, 2004 | 47.31 | 47.43 | 47.17 | 47.43 | 60,100 | +0.01(+0.02%) |
Jun 16, 2004 | 47.50 | 47.50 | 47.26 | 47.42 | 41,607 | +0.06(+0.13%) |
Jun 15, 2004 | 47.47 | 47.58 | 47.23 | 47.36 | 51,239 | +0.30(+0.65%) |
Jun 14, 2004 | 47.34 | 47.36 | 46.94 | 47.06 | 65,237 | -0.49(-1.03%) |
Jun 10, 2004 | 47.34 | 47.55 | 47.34 | 47.55 | 112,623 | +0.14(+0.30%) |
Jun 09, 2004 | 47.73 | 47.74 | 47.36 | 47.41 | 120,329 | -0.40(-0.83%) |
Jun 08, 2004 | 47.70 | 47.81 | 47.56 | 47.80 | 339,926 | +0.07(+0.15%) |
Jun 07, 2004 | 47.20 | 47.77 | 47.20 | 47.73 | 14,001,582 | +0.68(+1.44%) |
Jun 04, 2004 | 47.15 | 47.28 | 47.01 | 47.06 | 122,897 | +0.30(+0.63%) |
Jun 03, 2004 | 47.10 | 47.14 | 46.76 | 46.76 | 201,104 | -0.44(-0.92%) |
Jun 02, 2004 | 47.19 | 47.29 | 46.84 | 47.20 | 184,025 | +0.28(+0.60%) |
Jun 01, 2004 | 46.96 | 47.00 | 46.60 | 46.92 | 48,414 | +0.01(+0.02%) |
May 28, 2004 | 47.03 | 47.03 | 46.82 | 46.91 | 206,755 | +0.05(+0.12%) |
May 27, 2004 | 46.86 | 47.07 | 46.72 | 46.85 | 78,335 | +0.08(+0.17%) |
May 26, 2004 | 46.57 | 46.78 | 46.41 | 46.78 | 168,101 | +0.22(+0.47%) |
May 25, 2004 | 45.85 | 46.56 | 45.64 | 46.56 | 46,102 | +0.71(+1.55%) |
May 24, 2004 | 45.87 | 45.99 | 45.66 | 45.85 | 296,520 | +0.08(+0.17%) |
May 21, 2004 | 45.63 | 45.94 | 45.57 | 45.77 | 32,361 | +0.18(+0.39%) |
May 20, 2004 | 45.63 | 45.72 | 45.42 | 45.59 | 135,867 | +0.00(+0.00%) |
May 19, 2004 | 46.06 | 46.22 | 45.55 | 45.59 | 63,182 | -0.09(-0.19%) |
May 18, 2004 | 45.63 | 45.74 | 45.50 | 45.68 | 94,131 | +0.36(+0.79%) |
May 17, 2004 | 45.41 | 45.48 | 45.10 | 45.32 | 110,312 | -0.48(-1.05%) |
May 14, 2004 | 45.87 | 46.06 | 45.57 | 45.80 | 51,753 | -0.03(-0.07%) |
May 13, 2004 | 45.75 | 46.10 | 45.60 | 45.83 | 136,895 | +0.03(+0.07%) |
May 12, 2004 | 45.69 | 45.86 | 45.01 | 45.80 | 113,394 | -0.02(-0.05%) |
May 11, 2004 | 45.40 | 45.83 | 45.40 | 45.83 | 69,731 | +0.40(+0.87%) |
May 10, 2004 | 45.44 | 45.64 | 45.07 | 45.43 | 141,775 | -0.51(-1.10%) |
May 07, 2004 | 46.41 | 46.72 | 45.90 | 45.94 | 98,754 | -0.73(-1.57%) |
May 06, 2004 | 46.72 | 46.80 | 46.32 | 46.67 | 153,461 | -0.25(-0.53%) |
May 05, 2004 | 46.72 | 47.06 | 46.72 | 46.92 | 80,262 | +0.08(+0.17%) |
May 04, 2004 | 46.76 | 47.08 | 46.52 | 46.84 | 138,051 | +0.10(+0.22%) |