Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 54.97 | 55.68 | 54.97 | 55.35 | 17,206 | +1.05(+1.94%) |
May 27, 2005 | 53.86 | 54.30 | 53.79 | 54.30 | 3,152 | -0.52(-0.94%) |
May 26, 2005 | 54.28 | 54.82 | 54.28 | 54.82 | 2,889 | +0.08(+0.14%) |
May 25, 2005 | 54.51 | 55.08 | 54.51 | 54.74 | 6,436 | +0.27(+0.49%) |
May 24, 2005 | 54.93 | 55.27 | 54.32 | 54.47 | 9,325 | +0.66(+1.23%) |
May 23, 2005 | 53.38 | 53.94 | 53.06 | 53.81 | 6,173 | +0.63(+1.19%) |
May 20, 2005 | 52.91 | 53.44 | 52.38 | 53.18 | 10,113 | -0.27(-0.50%) |
May 19, 2005 | 53.67 | 53.75 | 53.44 | 53.44 | 7,486 | +0.62(+1.17%) |
May 18, 2005 | 52.38 | 52.87 | 52.38 | 52.83 | 4,597 | -0.05(-0.09%) |
May 17, 2005 | 52.53 | 52.95 | 52.53 | 52.87 | 1,444 | -1.56(-2.87%) |
May 16, 2005 | 53.90 | 54.51 | 53.90 | 54.43 | 2,495 | +0.61(+1.13%) |
May 13, 2005 | 53.83 | 54.05 | 53.71 | 53.83 | 1,707 | +0.46(+0.86%) |
May 12, 2005 | 53.67 | 53.90 | 53.37 | 53.37 | 4,859 | -0.38(-0.71%) |
May 11, 2005 | 53.74 | 53.89 | 53.74 | 53.75 | 1,313 | +0.02(+0.03%) |
May 10, 2005 | 53.75 | 53.90 | 53.73 | 53.73 | 2,364 | -0.32(-0.59%) |
May 09, 2005 | 53.75 | 54.21 | 53.71 | 54.05 | 4,465 | -0.46(-0.84%) |
May 06, 2005 | 54.24 | 54.51 | 54.08 | 54.51 | 3,283 | +0.46(+0.85%) |
May 05, 2005 | 53.64 | 54.13 | 53.64 | 54.05 | 3,940 | +0.27(+0.50%) |
May 04, 2005 | 53.30 | 53.79 | 53.29 | 53.79 | 4,334 | +0.43(+0.80%) |
May 03, 2005 | 53.14 | 53.36 | 53.14 | 53.36 | 4,203 | +0.37(+0.70%) |
May 02, 2005 | 52.84 | 53.13 | 52.77 | 52.99 | 4,728 | +1.29(+2.50%) |
Apr 29, 2005 | 51.58 | 51.73 | 51.34 | 51.69 | 2,889 | +0.27(+0.52%) |
Apr 28, 2005 | 51.35 | 51.54 | 51.12 | 51.43 | 5,516 | +0.15(+0.30%) |
Apr 27, 2005 | 51.37 | 51.85 | 51.28 | 51.28 | 9,982 | +1.41(+2.82%) |
Apr 26, 2005 | 49.14 | 50.09 | 49.14 | 49.87 | 32,180 | +0.77(+1.57%) |
Apr 25, 2005 | 48.72 | 49.10 | 48.72 | 49.10 | 6,830 | -0.31(-0.63%) |
Apr 22, 2005 | 49.18 | 49.45 | 49.18 | 49.41 | 4,334 | +0.31(+0.64%) |
Apr 21, 2005 | 48.19 | 49.10 | 48.04 | 49.10 | 8,143 | -0.19(-0.39%) |
Apr 20, 2005 | 49.49 | 49.53 | 49.18 | 49.29 | 9,063 | -0.85(-1.69%) |
Apr 19, 2005 | 49.87 | 50.15 | 49.65 | 50.13 | 14,054 | +0.72(+1.46%) |
Apr 18, 2005 | 49.26 | 49.56 | 49.26 | 49.41 | 2,627 | -1.64(-3.21%) |
Apr 15, 2005 | 50.48 | 51.20 | 50.48 | 51.05 | 7,486 | -0.23(-0.45%) |
Apr 14, 2005 | 50.93 | 51.31 | 50.93 | 51.28 | 4,859 | -0.34(-0.66%) |
Apr 13, 2005 | 51.54 | 51.75 | 51.50 | 51.62 | 4,203 | -0.74(-1.41%) |
Apr 12, 2005 | 52.38 | 52.38 | 52.23 | 52.36 | 7,224 | -0.02(-0.04%) |
Apr 11, 2005 | 52.04 | 52.38 | 52.04 | 52.38 | 2,101 | +0.46(+0.88%) |
Apr 08, 2005 | 51.56 | 52.15 | 51.56 | 51.92 | 10,113 | +0.42(+0.81%) |
Apr 07, 2005 | 51.24 | 51.50 | 51.15 | 51.50 | 1,576 | +0.84(+1.65%) |
Apr 06, 2005 | 50.67 | 50.93 | 50.67 | 50.67 | 2,495 | -0.18(-0.36%) |
Apr 05, 2005 | 51.01 | 51.12 | 50.82 | 50.85 | 2,627 | -0.43(-0.83%) |
Apr 04, 2005 | 51.39 | 51.64 | 51.28 | 51.28 | 3,283 | +0.62(+1.23%) |
Apr 01, 2005 | 50.40 | 51.15 | 50.40 | 50.65 | 35,990 | +1.72(+3.52%) |
Mar 31, 2005 | 48.80 | 49.15 | 48.80 | 48.93 | 24,693 | -0.86(-1.73%) |
Mar 30, 2005 | 49.56 | 50.03 | 49.56 | 49.79 | 3,940 | +0.08(+0.15%) |
Mar 29, 2005 | 49.87 | 50.19 | 49.71 | 49.71 | 4,465 | -1.03(-2.03%) |
Mar 28, 2005 | 50.78 | 50.93 | 50.74 | 50.74 | 1,576 | -1.03(-1.99%) |
Mar 24, 2005 | 51.77 | 52.07 | 51.77 | 51.77 | 13,135 | -0.76(-1.45%) |
Mar 23, 2005 | 52.23 | 52.53 | 52.19 | 52.53 | 9,063 | -0.16(-0.30%) |
Mar 22, 2005 | 52.61 | 52.80 | 52.34 | 52.69 | 21,804 | -0.83(-1.55%) |
Mar 21, 2005 | 53.52 | 53.73 | 53.44 | 53.52 | 8,931 | -0.20(-0.37%) |
Mar 18, 2005 | 53.83 | 53.86 | 53.67 | 53.72 | 1,970 | -0.22(-0.41%) |
Mar 17, 2005 | 53.72 | 54.05 | 53.52 | 53.94 | 5,648 | +0.22(+0.41%) |
Mar 16, 2005 | 53.76 | 53.76 | 53.52 | 53.72 | 2,364 | -0.03(-0.06%) |
Mar 15, 2005 | 53.90 | 54.09 | 53.75 | 53.75 | 3,940 | +0.00(+0.00%) |
Mar 14, 2005 | 53.37 | 53.83 | 53.37 | 53.75 | 4,728 | -0.88(-1.60%) |
Mar 11, 2005 | 53.90 | 54.66 | 53.90 | 54.62 | 6,304 | +0.86(+1.60%) |
Mar 10, 2005 | 53.22 | 53.76 | 53.14 | 53.76 | 5,779 | +0.17(+0.31%) |
Mar 09, 2005 | 53.29 | 53.67 | 53.29 | 53.60 | 1,576 | +1.67(+3.23%) |
Mar 08, 2005 | 51.58 | 51.92 | 51.58 | 51.92 | 1,576 | -0.88(-1.66%) |
Mar 07, 2005 | 52.34 | 52.81 | 52.34 | 52.80 | 4,071 | -1.03(-1.91%) |
Mar 04, 2005 | 52.72 | 53.83 | 52.72 | 53.83 | 3,415 | +0.92(+1.74%) |
Mar 03, 2005 | 52.53 | 52.95 | 52.53 | 52.90 | 5,910 | +1.50(+2.92%) |
Mar 02, 2005 | 51.47 | 51.47 | 51.40 | 51.40 | 4,728 | +0.78(+1.53%) |
Mar 01, 2005 | 50.02 | 50.63 | 50.02 | 50.63 | 4,203 | +0.95(+1.92%) |
Feb 28, 2005 | 49.68 | 49.68 | 49.61 | 49.68 | 1,576 | +0.09(+0.18%) |
Feb 25, 2005 | 49.11 | 49.58 | 49.04 | 49.58 | 7,355 | +0.64(+1.31%) |
Feb 24, 2005 | 48.80 | 48.95 | 48.80 | 48.95 | 1,970 | +0.53(+1.08%) |
Feb 23, 2005 | 48.72 | 48.80 | 48.23 | 48.42 | 6,961 | -0.59(-1.20%) |
Feb 22, 2005 | 49.03 | 49.03 | 48.88 | 49.01 | 17,995 | +1.42(+2.99%) |
Feb 18, 2005 | 47.58 | 47.65 | 47.58 | 47.58 | 5,254 | +0.61(+1.30%) |
Feb 17, 2005 | 47.20 | 47.51 | 46.82 | 46.97 | 14,054 | -1.68(-3.46%) |
Feb 16, 2005 | 48.76 | 48.76 | 48.42 | 48.66 | 11,690 | -0.11(-0.22%) |
Feb 15, 2005 | 48.57 | 49.02 | 48.57 | 48.76 | 8,800 | +0.03(+0.06%) |
Feb 14, 2005 | 48.76 | 48.80 | 48.72 | 48.73 | 8,537 | -0.72(-1.46%) |
Feb 11, 2005 | 48.87 | 49.58 | 48.87 | 49.46 | 31,655 | +0.62(+1.28%) |
Feb 10, 2005 | 48.27 | 48.83 | 48.27 | 48.83 | 9,325 | -0.20(-0.40%) |
Feb 09, 2005 | 48.95 | 49.11 | 48.95 | 49.03 | 14,973 | -0.64(-1.29%) |
Feb 08, 2005 | 49.11 | 49.67 | 49.11 | 49.67 | 36,909 | -0.73(-1.45%) |
Feb 07, 2005 | 50.55 | 50.59 | 50.09 | 50.40 | 9,982 | -0.15(-0.30%) |
Feb 04, 2005 | 49.68 | 51.01 | 49.68 | 50.55 | 14,317 | +0.95(+1.92%) |
Feb 03, 2005 | 49.71 | 49.79 | 49.26 | 49.60 | 8,537 | -0.57(-1.14%) |
Feb 02, 2005 | 50.25 | 50.32 | 50.17 | 50.17 | 6,961 | -0.96(-1.88%) |
Feb 01, 2005 | 50.60 | 51.35 | 50.55 | 51.13 | 4,334 | +0.43(+0.84%) |
Jan 31, 2005 | 50.59 | 50.92 | 50.59 | 50.70 | 7,092 | +0.11(+0.23%) |
Jan 28, 2005 | 50.63 | 50.66 | 50.56 | 50.59 | 5,385 | -0.88(-1.70%) |
Jan 27, 2005 | 51.35 | 51.47 | 51.31 | 51.47 | 10,508 | +0.11(+0.22%) |
Jan 26, 2005 | 50.89 | 51.54 | 50.83 | 51.35 | 5,122 | +0.80(+1.58%) |
Jan 25, 2005 | 50.21 | 50.55 | 50.21 | 50.55 | 2,758 | -0.49(-0.97%) |
Jan 24, 2005 | 50.78 | 51.28 | 50.78 | 51.05 | 37,303 | -0.11(-0.22%) |
Jan 21, 2005 | 50.32 | 51.16 | 50.32 | 51.16 | 49,913 | +0.44(+0.87%) |
Jan 20, 2005 | 50.55 | 50.73 | 50.55 | 50.72 | 4,071 | -0.67(-1.30%) |
Jan 19, 2005 | 51.39 | 51.47 | 51.31 | 51.39 | 8,931 | -0.88(-1.68%) |
Jan 18, 2005 | 51.77 | 52.30 | 51.77 | 52.26 | 2,364 | +1.53(+3.02%) |
Jan 14, 2005 | 50.46 | 50.89 | 50.45 | 50.73 | 5,779 | +0.41(+0.82%) |
Jan 13, 2005 | 50.25 | 50.44 | 50.06 | 50.32 | 3,809 | +0.23(+0.46%) |
Jan 12, 2005 | 49.56 | 50.20 | 49.56 | 50.09 | 2,758 | -0.61(-1.20%) |
Jan 11, 2005 | 49.93 | 50.70 | 49.93 | 50.70 | 3,283 | +1.07(+2.15%) |
Jan 10, 2005 | 49.30 | 49.64 | 49.30 | 49.64 | 1,838 | +0.46(+0.94%) |
Jan 07, 2005 | 49.11 | 49.71 | 49.02 | 49.17 | 6,830 | -0.30(-0.62%) |
Jan 06, 2005 | 49.03 | 49.48 | 49.03 | 49.48 | 2,101 | -0.17(-0.34%) |
Jan 05, 2005 | 49.64 | 49.75 | 49.49 | 49.65 | 3,283 | -1.77(-3.44%) |
Jan 04, 2005 | 51.47 | 51.62 | 51.40 | 51.41 | 11,558 | -0.47(-0.91%) |
Jan 03, 2005 | 51.85 | 51.88 | 51.63 | 51.88 | 1,576 | -0.34(-0.66%) |
Dec 31, 2004 | 51.69 | 52.23 | 51.69 | 52.23 | 4,465 | +1.07(+2.08%) |
Dec 30, 2004 | 50.98 | 51.47 | 50.96 | 51.16 | 3,152 | +0.15(+0.30%) |
Dec 29, 2004 | 50.86 | 51.15 | 50.82 | 51.01 | 4,334 | -0.24(-0.46%) |
Dec 28, 2004 | 51.17 | 51.39 | 51.17 | 51.24 | 3,283 | -0.12(-0.24%) |
Dec 27, 2004 | 51.01 | 51.37 | 51.01 | 51.37 | 2,101 | +0.43(+0.85%) |
Dec 23, 2004 | 50.70 | 50.93 | 50.59 | 50.93 | 8,012 | -0.08(-0.15%) |
Dec 22, 2004 | 50.09 | 51.01 | 50.06 | 51.01 | 14,579 | +2.32(+4.77%) |
Dec 21, 2004 | 48.27 | 48.69 | 48.23 | 48.69 | 4,859 | +0.27(+0.55%) |
Dec 20, 2004 | 48.34 | 48.42 | 48.34 | 48.42 | 2,495 | -0.07(-0.14%) |
Dec 17, 2004 | 48.34 | 48.49 | 48.34 | 48.49 | 788 | +0.49(+1.01%) |
Dec 16, 2004 | 48.19 | 48.27 | 47.96 | 48.00 | 6,436 | -0.08(-0.16%) |
Dec 15, 2004 | 48.04 | 48.08 | 47.96 | 48.08 | 1,050 | +0.04(+0.08%) |
Dec 14, 2004 | 47.97 | 48.13 | 47.81 | 48.04 | 3,546 | +0.34(+0.72%) |
Dec 13, 2004 | 47.20 | 47.70 | 47.20 | 47.70 | 3,415 | +0.23(+0.48%) |
Dec 10, 2004 | 46.59 | 47.47 | 46.59 | 47.47 | 4,071 | +0.66(+1.42%) |
Dec 09, 2004 | 46.97 | 46.97 | 46.81 | 46.81 | 3,021 | -0.93(-1.95%) |
Dec 08, 2004 | 47.73 | 47.73 | 47.66 | 47.73 | 656 | -0.43(-0.89%) |
Dec 07, 2004 | 48.34 | 48.37 | 48.12 | 48.16 | 2,101 | -0.87(-1.77%) |
Dec 06, 2004 | 49.37 | 49.37 | 48.95 | 49.03 | 3,415 | -1.32(-2.63%) |
Dec 03, 2004 | 50.32 | 50.36 | 50.25 | 50.35 | 919 | +0.02(+0.03%) |
Dec 02, 2004 | 50.25 | 50.36 | 50.22 | 50.34 | 2,364 | +0.87(+1.75%) |
Dec 01, 2004 | 48.95 | 49.47 | 48.95 | 49.47 | 6,304 | +0.92(+1.90%) |
Nov 30, 2004 | 48.80 | 48.88 | 48.54 | 48.55 | 2,758 | -0.40(-0.81%) |
Nov 29, 2004 | 48.80 | 48.95 | 48.69 | 48.95 | 2,495 | +1.21(+2.54%) |
Nov 26, 2004 | 47.58 | 47.73 | 47.58 | 47.73 | 3,021 | +0.42(+0.88%) |
Nov 24, 2004 | 47.43 | 47.58 | 47.32 | 47.32 | 4,203 | +0.02(+0.05%) |
Nov 23, 2004 | 47.13 | 47.29 | 47.13 | 47.29 | 1,970 | +0.02(+0.03%) |
Nov 22, 2004 | 46.98 | 47.28 | 46.98 | 47.28 | 1,970 | -0.53(-1.11%) |
Nov 19, 2004 | 47.81 | 48.28 | 47.81 | 47.81 | 5,779 | -0.91(-1.87%) |
Nov 18, 2004 | 48.72 | 49.07 | 48.72 | 48.72 | 4,991 | +0.61(+1.27%) |
Nov 17, 2004 | 47.43 | 48.17 | 47.35 | 48.12 | 4,991 | +0.08(+0.16%) |
Nov 16, 2004 | 47.89 | 48.07 | 47.77 | 48.04 | 1,970 | +0.73(+1.54%) |
Nov 15, 2004 | 47.05 | 47.35 | 47.05 | 47.31 | 3,415 | +1.65(+3.62%) |
Nov 12, 2004 | 45.57 | 45.79 | 45.57 | 45.66 | 2,232 | +0.85(+1.90%) |
Nov 11, 2004 | 44.69 | 44.80 | 44.43 | 44.80 | 1,707 | -0.04(-0.08%) |
Nov 10, 2004 | 44.93 | 45.15 | 44.84 | 44.84 | 1,182 | +0.04(+0.09%) |
Nov 09, 2004 | 44.70 | 44.92 | 44.65 | 44.80 | 2,232 | -0.16(-0.36%) |
Nov 08, 2004 | 44.84 | 45.07 | 44.84 | 44.96 | 1,576 | -0.52(-1.14%) |
Nov 05, 2004 | 45.30 | 45.48 | 45.30 | 45.48 | 1,576 | -0.39(-0.85%) |
Nov 04, 2004 | 45.11 | 45.87 | 45.11 | 45.87 | 2,495 | +0.69(+1.52%) |
Nov 03, 2004 | 44.61 | 45.18 | 44.61 | 45.18 | 2,495 | +0.69(+1.54%) |
Nov 02, 2004 | 44.46 | 44.69 | 44.42 | 44.50 | 5,254 | +0.53(+1.21%) |
Nov 01, 2004 | 44.00 | 44.08 | 43.81 | 43.97 | 7,355 | -0.49(-1.11%) |
Oct 29, 2004 | 44.55 | 44.55 | 44.39 | 44.46 | 4,465 | +0.65(+1.49%) |
Oct 28, 2004 | 43.55 | 43.81 | 43.55 | 43.81 | 2,758 | +1.06(+2.48%) |
Oct 27, 2004 | 42.18 | 42.75 | 42.18 | 42.75 | 9,063 | +1.79(+4.37%) |
Oct 26, 2004 | 40.27 | 40.96 | 40.16 | 40.96 | 13,003 | +0.80(+1.99%) |
Oct 25, 2004 | 40.08 | 40.24 | 40.05 | 40.16 | 2,232 | -0.08(-0.21%) |
Oct 22, 2004 | 40.28 | 40.35 | 40.17 | 40.24 | 2,232 | +0.34(+0.86%) |
Oct 21, 2004 | 39.89 | 39.92 | 39.82 | 39.90 | 1,707 | +0.20(+0.50%) |
Oct 20, 2004 | 39.82 | 39.82 | 39.59 | 39.70 | 1,182 | +0.11(+0.29%) |
Oct 19, 2004 | 39.59 | 39.89 | 39.59 | 39.59 | 1,838 | +0.16(+0.41%) |
Oct 18, 2004 | 39.09 | 39.43 | 39.09 | 39.43 | 1,707 | -0.43(-1.07%) |
Oct 15, 2004 | 39.59 | 39.89 | 39.59 | 39.86 | 6,961 | -0.34(-0.85%) |
Oct 14, 2004 | 40.41 | 40.41 | 40.12 | 40.20 | 1,838 | -0.37(-0.92%) |
Oct 13, 2004 | 40.62 | 40.62 | 40.56 | 40.57 | 1,182 | -0.12(-0.30%) |
Oct 12, 2004 | 40.73 | 40.74 | 40.61 | 40.69 | 3,152 | -0.61(-1.47%) |
Oct 11, 2004 | 40.92 | 41.30 | 40.92 | 41.30 | 4,597 | +0.40(+0.99%) |
Oct 08, 2004 | 40.84 | 41.00 | 40.84 | 40.90 | 1,444 | -0.02(-0.06%) |
Oct 07, 2004 | 41.11 | 41.17 | 40.92 | 40.92 | 5,779 | -0.35(-0.85%) |
Oct 06, 2004 | 41.11 | 41.27 | 41.04 | 41.27 | 4,728 | +0.08(+0.20%) |
Oct 05, 2004 | 41.26 | 41.57 | 41.19 | 41.19 | 1,576 | +0.65(+1.60%) |
Oct 04, 2004 | 40.43 | 40.54 | 40.33 | 40.54 | 2,495 | +0.54(+1.35%) |
Oct 01, 2004 | 39.89 | 40.16 | 39.89 | 40.00 | 13,529 | +1.23(+3.18%) |
Sep 30, 2004 | 38.90 | 39.02 | 38.76 | 38.77 | 1,838 | +0.17(+0.43%) |
Sep 29, 2004 | 38.45 | 38.60 | 38.37 | 38.60 | 1,838 | -0.62(-1.59%) |
Sep 28, 2004 | 39.13 | 39.47 | 39.13 | 39.22 | 3,940 | -0.14(-0.37%) |
Sep 27, 2004 | 39.40 | 39.59 | 39.37 | 39.37 | 3,283 | -0.45(-1.13%) |
Sep 24, 2004 | 39.70 | 39.82 | 39.59 | 39.82 | 919 | +0.49(+1.26%) |
Sep 23, 2004 | 39.59 | 39.69 | 39.06 | 39.32 | 8,669 | -0.46(-1.15%) |
Sep 22, 2004 | 39.85 | 39.97 | 39.74 | 39.78 | 1,182 | -0.81(-2.01%) |
Sep 21, 2004 | 40.68 | 40.91 | 40.46 | 40.59 | 4,465 | -0.02(-0.06%) |
Sep 20, 2004 | 40.54 | 40.65 | 40.46 | 40.62 | 1,444 | -0.02(-0.06%) |
Sep 17, 2004 | 40.48 | 40.73 | 40.48 | 40.64 | 3,940 | +0.01(+0.02%) |
Sep 16, 2004 | 40.58 | 40.81 | 40.58 | 40.63 | 4,465 | -0.25(-0.61%) |
Sep 15, 2004 | 41.26 | 41.26 | 40.88 | 40.88 | 1,313 | -0.38(-0.92%) |
Sep 14, 2004 | 41.07 | 41.26 | 41.00 | 41.26 | 4,728 | +0.76(+1.88%) |
Sep 13, 2004 | 40.40 | 40.50 | 40.31 | 40.50 | 1,313 | +0.43(+1.06%) |
Sep 10, 2004 | 39.86 | 40.35 | 39.86 | 40.08 | 12,872 | -0.48(-1.18%) |
Sep 09, 2004 | 40.41 | 40.58 | 40.41 | 40.56 | 15,893 | +0.02(+0.06%) |
Sep 08, 2004 | 40.27 | 40.53 | 40.27 | 40.53 | 1,970 | +1.21(+3.08%) |
Sep 07, 2004 | 39.21 | 39.51 | 39.21 | 39.32 | 1,576 | +1.22(+3.20%) |
Sep 03, 2004 | 38.22 | 38.43 | 38.07 | 38.10 | 4,334 | -1.05(-2.68%) |
Sep 02, 2004 | 38.90 | 39.15 | 38.75 | 39.15 | 3,021 | +0.21(+0.55%) |
Sep 01, 2004 | 38.98 | 38.98 | 38.84 | 38.94 | 2,758 | -0.11(-0.29%) |
Aug 31, 2004 | 39.20 | 39.20 | 38.79 | 39.06 | 4,465 | -0.69(-1.72%) |
Aug 30, 2004 | 40.19 | 40.19 | 39.70 | 39.74 | 3,677 | -0.49(-1.23%) |
Aug 27, 2004 | 40.21 | 40.43 | 40.12 | 40.24 | 2,627 | +0.03(+0.08%) |
Aug 26, 2004 | 40.39 | 40.45 | 40.21 | 40.21 | 1,313 | -0.08(-0.19%) |
Aug 25, 2004 | 40.05 | 40.28 | 39.86 | 40.28 | 4,334 | +1.30(+3.34%) |
Aug 24, 2004 | 39.02 | 39.27 | 38.90 | 38.98 | 3,152 | +0.04(+0.10%) |
Aug 23, 2004 | 39.13 | 39.13 | 38.90 | 38.94 | 2,232 | -0.49(-1.25%) |
Aug 20, 2004 | 38.98 | 39.44 | 38.98 | 39.44 | 3,021 | +0.91(+2.37%) |
Aug 19, 2004 | 38.48 | 38.61 | 38.37 | 38.52 | 1,707 | -0.06(-0.16%) |
Aug 18, 2004 | 38.29 | 38.58 | 38.14 | 38.58 | 2,889 | +0.61(+1.60%) |
Aug 17, 2004 | 37.69 | 38.07 | 37.50 | 37.97 | 6,304 | -0.47(-1.23%) |
Aug 16, 2004 | 37.99 | 38.45 | 37.91 | 38.45 | 7,749 | -0.41(-1.06%) |
Aug 13, 2004 | 38.83 | 38.86 | 38.56 | 38.86 | 8,406 | -1.20(-3.00%) |
Aug 12, 2004 | 40.12 | 40.22 | 40.01 | 40.06 | 1,313 | -0.18(-0.44%) |
Aug 11, 2004 | 40.42 | 40.42 | 40.12 | 40.24 | 11,033 | +0.11(+0.27%) |
Aug 10, 2004 | 39.82 | 40.19 | 39.82 | 40.13 | 2,758 | +0.27(+0.69%) |
Aug 09, 2004 | 39.74 | 39.89 | 39.74 | 39.86 | 2,232 | -0.67(-1.65%) |
Aug 06, 2004 | 40.28 | 40.59 | 40.28 | 40.53 | 3,415 | +0.21(+0.53%) |
Aug 05, 2004 | 40.58 | 40.65 | 40.24 | 40.31 | 4,465 | -0.53(-1.29%) |
Aug 04, 2004 | 40.88 | 40.88 | 40.58 | 40.84 | 4,465 | -0.73(-1.76%) |
Aug 03, 2004 | 41.45 | 41.80 | 41.45 | 41.57 | 21,016 | +0.14(+0.35%) |
Aug 02, 2004 | 41.49 | 41.68 | 41.42 | 41.42 | 4,859 | +0.50(+1.23%) |
Jul 30, 2004 | 41.07 | 41.49 | 40.92 | 40.92 | 14,842 | +0.95(+2.38%) |
Jul 29, 2004 | 39.66 | 40.12 | 39.66 | 39.97 | 4,859 | -0.23(-0.57%) |
Jul 28, 2004 | 40.30 | 40.31 | 40.09 | 40.20 | 3,677 | -0.14(-0.36%) |
Jul 27, 2004 | 40.20 | 40.35 | 40.17 | 40.34 | 1,707 | -0.05(-0.11%) |
Jul 26, 2004 | 40.35 | 40.53 | 40.27 | 40.39 | 3,415 | -0.05(-0.11%) |
Jul 23, 2004 | 40.88 | 40.88 | 40.43 | 40.43 | 2,627 | -1.02(-2.46%) |
Jul 22, 2004 | 41.57 | 41.57 | 41.04 | 41.45 | 4,597 | -0.80(-1.89%) |
Jul 21, 2004 | 42.86 | 42.86 | 42.25 | 42.25 | 4,334 | -0.81(-1.87%) |
Jul 20, 2004 | 42.79 | 43.06 | 42.63 | 43.06 | 2,101 | -0.72(-1.63%) |
Jul 19, 2004 | 43.93 | 43.93 | 43.70 | 43.78 | 5,516 | +0.38(+0.88%) |
Jul 16, 2004 | 43.24 | 43.47 | 43.24 | 43.40 | 2,364 | +0.69(+1.60%) |
Jul 15, 2004 | 42.56 | 42.91 | 42.56 | 42.71 | 2,232 | +0.11(+0.27%) |
Jul 14, 2004 | 42.48 | 42.82 | 42.41 | 42.60 | 1,313 | +0.49(+1.18%) |
Jul 13, 2004 | 42.09 | 42.10 | 41.90 | 42.10 | 2,758 | +0.01(+0.02%) |
Jul 12, 2004 | 41.95 | 42.18 | 41.72 | 42.09 | 3,677 | +0.67(+1.62%) |
Jul 09, 2004 | 41.42 | 41.42 | 41.29 | 41.42 | 4,465 | -0.07(-0.17%) |
Jul 08, 2004 | 41.23 | 41.49 | 41.23 | 41.49 | 1,444 | +0.36(+0.87%) |
Jul 07, 2004 | 41.10 | 41.13 | 41.10 | 41.13 | 4,728 | +0.14(+0.33%) |
Jul 06, 2004 | 41.11 | 41.11 | 40.96 | 41.00 | 1,050 | -1.56(-3.67%) |
Jul 02, 2004 | 42.29 | 42.56 | 42.25 | 42.56 | 3,809 | -1.03(-2.36%) |
Jul 01, 2004 | 43.75 | 43.78 | 43.47 | 43.59 | 5,779 | -0.05(-0.12%) |
Jun 30, 2004 | 43.74 | 43.74 | 43.61 | 43.64 | 1,182 | -0.63(-1.43%) |
Jun 29, 2004 | 44.35 | 44.46 | 44.27 | 44.27 | 2,495 | +0.69(+1.57%) |
Jun 28, 2004 | 43.62 | 43.72 | 43.51 | 43.59 | 4,071 | +0.51(+1.18%) |
Jun 25, 2004 | 43.01 | 43.08 | 42.82 | 43.08 | 3,546 | +0.52(+1.22%) |
Jun 24, 2004 | 42.75 | 42.90 | 42.56 | 42.56 | 2,101 | -0.27(-0.62%) |
Jun 23, 2004 | 42.71 | 42.82 | 42.71 | 42.82 | 788 | -0.95(-2.17%) |
Jun 22, 2004 | 43.93 | 43.93 | 43.78 | 43.78 | 1,182 | +0.00(+0.00%) |
Jun 21, 2004 | 43.78 | 44.04 | 43.78 | 43.78 | 5,254 | +0.27(+0.63%) |
Jun 18, 2004 | 43.40 | 43.50 | 43.40 | 43.50 | 1,313 | -0.27(-0.63%) |
Jun 17, 2004 | 43.24 | 43.78 | 43.24 | 43.78 | 2,364 | +0.76(+1.77%) |
Jun 16, 2004 | 42.86 | 43.01 | 42.86 | 43.01 | 525 | +0.48(+1.13%) |
Jun 15, 2004 | 42.15 | 42.71 | 42.15 | 42.54 | 4,071 | +0.70(+1.67%) |
Jun 14, 2004 | 41.57 | 41.83 | 41.57 | 41.83 | 4,465 | -1.18(-2.74%) |
Jun 10, 2004 | 42.86 | 43.12 | 42.86 | 43.01 | 2,758 | +1.03(+2.45%) |
Jun 09, 2004 | 42.41 | 42.60 | 41.99 | 41.99 | 5,779 | -0.49(-1.16%) |
Jun 08, 2004 | 42.10 | 42.63 | 42.10 | 42.48 | 3,809 | +0.53(+1.27%) |
Jun 07, 2004 | 41.35 | 42.03 | 41.35 | 41.95 | 3,809 | +1.29(+3.16%) |
Jun 04, 2004 | 40.57 | 40.69 | 40.57 | 40.66 | 525 | +0.13(+0.32%) |
Jun 03, 2004 | 40.35 | 40.65 | 40.35 | 40.53 | 2,758 | -0.19(-0.47%) |
Jun 02, 2004 | 40.08 | 40.72 | 40.08 | 40.72 | 2,232 | +0.00(+0.00%) |