Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.69 | 44.85 | 43.90 | 44.30 | 17,374 | +0.16(+0.37%) |
Apr 28, 2005 | 44.29 | 44.72 | 43.98 | 44.14 | 16,038 | -0.28(-0.63%) |
Apr 27, 2005 | 44.67 | 45.22 | 44.06 | 44.42 | 47,593 | -0.30(-0.66%) |
Apr 26, 2005 | 45.89 | 45.89 | 44.71 | 44.71 | 25,481 | -1.07(-2.34%) |
Apr 25, 2005 | 45.65 | 46.39 | 45.29 | 45.79 | 5,684 | +0.86(+1.90%) |
Apr 22, 2005 | 45.93 | 46.42 | 44.74 | 44.93 | 33,454 | -1.71(-3.67%) |
Apr 21, 2005 | 44.50 | 46.64 | 44.02 | 46.64 | 51,114 | +2.65(+6.03%) |
Apr 20, 2005 | 44.15 | 44.31 | 43.84 | 43.99 | 23,152 | -0.51(-1.15%) |
Apr 19, 2005 | 44.11 | 44.50 | 43.98 | 44.50 | 20,743 | +0.52(+1.18%) |
Apr 18, 2005 | 42.58 | 44.12 | 42.44 | 43.98 | 25,177 | +0.98(+2.28%) |
Apr 15, 2005 | 44.26 | 44.49 | 42.27 | 43.00 | 26,727 | -0.95(-2.16%) |
Apr 14, 2005 | 44.95 | 44.95 | 43.61 | 43.95 | 22,734 | -0.65(-1.45%) |
Apr 13, 2005 | 45.54 | 45.54 | 44.60 | 44.60 | 27,967 | -0.57(-1.26%) |
Apr 12, 2005 | 44.61 | 45.55 | 44.61 | 45.16 | 35,598 | -0.03(-0.07%) |
Apr 11, 2005 | 45.16 | 45.41 | 44.61 | 45.20 | 14,245 | -0.02(-0.03%) |
Apr 08, 2005 | 45.83 | 45.83 | 45.21 | 45.21 | 32,935 | -0.83(-1.81%) |
Apr 07, 2005 | 45.86 | 46.09 | 45.55 | 46.04 | 21,169 | +0.23(+0.51%) |
Apr 06, 2005 | 44.98 | 45.81 | 44.98 | 45.81 | 34,654 | +1.07(+2.38%) |
Apr 05, 2005 | 44.43 | 45.01 | 43.84 | 44.74 | 9,202 | +0.49(+1.11%) |
Apr 04, 2005 | 43.66 | 44.29 | 43.34 | 44.26 | 12,748 | +0.33(+0.74%) |
Apr 01, 2005 | 43.81 | 44.09 | 43.32 | 43.93 | 44,833 | +0.19(+0.44%) |
Mar 31, 2005 | 44.23 | 44.23 | 43.57 | 43.73 | 39,349 | -0.53(-1.19%) |
Mar 30, 2005 | 43.21 | 44.30 | 42.99 | 44.26 | 56,142 | +0.89(+2.04%) |
Mar 29, 2005 | 43.54 | 44.07 | 43.26 | 43.38 | 69,531 | -0.66(-1.50%) |
Mar 28, 2005 | 44.79 | 44.79 | 44.00 | 44.04 | 69,207 | -0.86(-1.90%) |
Mar 24, 2005 | 45.01 | 45.41 | 44.88 | 44.89 | 12,532 | +0.12(+0.26%) |
Mar 23, 2005 | 45.41 | 45.60 | 44.78 | 44.78 | 10,964 | -0.63(-1.39%) |
Mar 22, 2005 | 45.86 | 45.86 | 45.40 | 45.41 | 3,084 | +0.21(+0.46%) |
Mar 21, 2005 | 46.53 | 46.53 | 44.88 | 45.20 | 11,263 | -0.94(-2.05%) |
Mar 18, 2005 | 46.84 | 46.84 | 45.80 | 46.14 | 36,052 | -0.26(-0.55%) |
Mar 17, 2005 | 46.06 | 46.42 | 45.73 | 46.40 | 8,398 | +0.30(+0.66%) |
Mar 16, 2005 | 46.47 | 46.49 | 46.10 | 46.10 | 8,674 | -0.07(-0.15%) |
Mar 15, 2005 | 46.10 | 46.63 | 46.10 | 46.17 | 7,045 | +0.05(+0.10%) |
Mar 14, 2005 | 46.11 | 46.39 | 46.10 | 46.12 | 12,802 | -0.20(-0.44%) |
Mar 11, 2005 | 46.18 | 46.33 | 46.10 | 46.32 | 13,758 | +0.18(+0.39%) |
Mar 10, 2005 | 46.06 | 46.77 | 46.06 | 46.14 | 13,274 | -0.07(-0.15%) |
Mar 09, 2005 | 46.63 | 46.64 | 46.19 | 46.21 | 47,891 | -0.28(-0.60%) |
Mar 08, 2005 | 46.49 | 47.06 | 46.18 | 46.49 | 11,378 | -0.27(-0.58%) |
Mar 07, 2005 | 47.24 | 47.26 | 46.61 | 46.77 | 56,302 | +0.12(+0.27%) |
Mar 04, 2005 | 46.56 | 46.64 | 46.07 | 46.64 | 13,693 | +0.24(+0.52%) |
Mar 03, 2005 | 46.56 | 46.56 | 45.93 | 46.40 | 8,563 | +0.36(+0.78%) |
Mar 02, 2005 | 46.29 | 46.64 | 46.04 | 46.04 | 4,140 | -0.54(-1.17%) |
Mar 01, 2005 | 45.63 | 46.64 | 45.55 | 46.59 | 12,884 | +0.85(+1.85%) |
Feb 28, 2005 | 46.49 | 46.49 | 45.67 | 45.74 | 33,411 | -0.43(-0.93%) |
Feb 25, 2005 | 46.25 | 46.48 | 46.06 | 46.17 | 14,456 | +0.01(+0.02%) |
Feb 24, 2005 | 46.70 | 46.70 | 46.06 | 46.16 | 13,767 | -0.23(-0.49%) |
Feb 23, 2005 | 46.63 | 46.63 | 46.25 | 46.39 | 7,166 | -0.23(-0.48%) |
Feb 22, 2005 | 46.64 | 46.64 | 46.25 | 46.61 | 23,372 | -0.03(-0.07%) |
Feb 18, 2005 | 47.41 | 47.41 | 46.64 | 46.64 | 45,709 | -0.23(-0.50%) |
Feb 17, 2005 | 47.65 | 47.65 | 46.87 | 46.87 | 19,244 | -0.87(-1.82%) |
Feb 16, 2005 | 48.22 | 48.22 | 47.30 | 47.75 | 85,497 | -0.40(-0.84%) |
Feb 15, 2005 | 47.81 | 48.28 | 47.61 | 48.15 | 49,791 | +0.14(+0.29%) |
Feb 14, 2005 | 47.81 | 48.26 | 47.81 | 48.01 | 13,378 | +0.20(+0.42%) |
Feb 11, 2005 | 47.61 | 47.81 | 46.95 | 47.81 | 11,791 | +0.47(+1.00%) |
Feb 10, 2005 | 47.61 | 47.61 | 46.84 | 47.33 | 10,540 | -0.02(-0.03%) |
Feb 09, 2005 | 47.93 | 48.19 | 46.98 | 47.35 | 19,127 | -0.40(-0.83%) |
Feb 08, 2005 | 47.68 | 47.86 | 47.66 | 47.75 | 7,920 | -0.12(-0.24%) |
Feb 07, 2005 | 47.21 | 48.20 | 47.21 | 47.86 | 14,158 | +0.04(+0.08%) |
Feb 04, 2005 | 47.43 | 47.82 | 47.12 | 47.82 | 12,705 | +0.05(+0.10%) |
Feb 03, 2005 | 48.07 | 48.20 | 47.52 | 47.78 | 17,462 | -0.14(-0.29%) |
Feb 02, 2005 | 46.76 | 47.92 | 46.76 | 47.92 | 15,276 | +0.54(+1.15%) |
Feb 01, 2005 | 46.65 | 47.54 | 46.65 | 47.37 | 10,413 | +0.24(+0.51%) |
Jan 31, 2005 | 47.19 | 47.19 | 46.68 | 47.13 | 21,843 | +0.45(+0.97%) |
Jan 28, 2005 | 46.65 | 47.08 | 46.64 | 46.68 | 28,143 | -0.07(-0.15%) |
Jan 27, 2005 | 47.65 | 47.65 | 46.64 | 46.75 | 29,417 | -0.80(-1.68%) |
Jan 26, 2005 | 47.38 | 47.55 | 46.66 | 47.55 | 32,569 | +0.63(+1.34%) |
Jan 25, 2005 | 46.70 | 47.37 | 46.45 | 46.92 | 60,459 | +0.83(+1.80%) |
Jan 24, 2005 | 46.89 | 46.89 | 46.09 | 46.09 | 12,595 | -0.61(-1.30%) |
Jan 21, 2005 | 46.84 | 46.84 | 46.09 | 46.70 | 39,478 | +0.40(+0.86%) |
Jan 20, 2005 | 47.03 | 47.05 | 46.25 | 46.30 | 50,137 | -1.27(-2.68%) |
Jan 19, 2005 | 49.36 | 49.36 | 47.31 | 47.57 | 39,514 | -1.64(-3.33%) |
Jan 18, 2005 | 46.37 | 49.30 | 46.26 | 49.21 | 46,117 | +2.61(+5.60%) |
Jan 14, 2005 | 47.08 | 47.69 | 46.45 | 46.60 | 39,536 | -0.72(-1.53%) |
Jan 13, 2005 | 47.33 | 48.21 | 47.03 | 47.33 | 19,938 | +0.40(+0.86%) |
Jan 12, 2005 | 47.29 | 47.68 | 46.74 | 46.92 | 29,690 | -0.67(-1.40%) |
Jan 11, 2005 | 48.20 | 48.31 | 47.34 | 47.59 | 23,614 | -0.65(-1.34%) |
Jan 10, 2005 | 47.78 | 48.27 | 47.37 | 48.24 | 33,657 | +0.67(+1.41%) |
Jan 07, 2005 | 50.32 | 51.59 | 47.57 | 47.57 | 43,119 | -2.43(-4.87%) |
Jan 06, 2005 | 49.13 | 50.55 | 49.13 | 50.00 | 29,175 | +0.91(+1.85%) |
Jan 05, 2005 | 49.82 | 50.72 | 49.09 | 49.09 | 40,016 | -1.52(-3.00%) |
Jan 04, 2005 | 49.70 | 50.61 | 49.64 | 50.61 | 72,185 | +0.62(+1.24%) |
Jan 03, 2005 | 50.92 | 51.52 | 49.84 | 49.98 | 28,092 | -1.60(-3.10%) |
Dec 31, 2004 | 51.59 | 51.62 | 51.13 | 51.59 | 14,150 | -0.40(-0.76%) |
Dec 30, 2004 | 52.17 | 52.22 | 51.93 | 51.98 | 24,698 | -0.17(-0.33%) |
Dec 29, 2004 | 51.67 | 52.20 | 51.13 | 52.16 | 26,242 | +0.94(+1.84%) |
Dec 28, 2004 | 50.81 | 51.70 | 50.49 | 51.21 | 23,155 | +0.76(+1.51%) |
Dec 27, 2004 | 50.82 | 50.82 | 49.98 | 50.45 | 32,160 | -0.05(-0.11%) |
Dec 23, 2004 | 50.78 | 50.78 | 50.26 | 50.51 | 32,288 | +0.37(+0.73%) |
Dec 22, 2004 | 50.14 | 50.47 | 49.83 | 50.14 | 70,623 | +0.34(+0.69%) |
Dec 21, 2004 | 48.43 | 50.09 | 48.35 | 49.80 | 62,776 | +1.12(+2.30%) |
Dec 20, 2004 | 48.83 | 49.14 | 48.62 | 48.68 | 21,097 | -0.58(-1.18%) |
Dec 17, 2004 | 48.48 | 49.26 | 48.48 | 49.26 | 29,330 | +0.51(+1.05%) |
Dec 16, 2004 | 49.75 | 49.75 | 48.73 | 48.75 | 26,242 | -1.01(-2.03%) |
Dec 15, 2004 | 49.78 | 49.82 | 48.82 | 49.76 | 13,893 | -0.02(-0.05%) |
Dec 14, 2004 | 49.77 | 49.78 | 49.76 | 49.78 | 7,847 | -0.01(-0.02%) |
Dec 13, 2004 | 49.64 | 49.91 | 48.82 | 49.79 | 15,179 | +0.23(+0.47%) |
Dec 10, 2004 | 49.77 | 49.77 | 48.88 | 49.56 | 10,677 | +0.03(+0.06%) |
Dec 09, 2004 | 48.49 | 49.75 | 48.49 | 49.53 | 26,499 | +0.37(+0.74%) |
Dec 08, 2004 | 48.30 | 49.16 | 47.97 | 49.16 | 63,548 | +0.65(+1.35%) |
Dec 07, 2004 | 50.19 | 50.19 | 48.39 | 48.51 | 27,400 | -1.79(-3.55%) |
Dec 06, 2004 | 51.31 | 51.32 | 50.30 | 50.30 | 23,541 | -0.86(-1.67%) |
Dec 03, 2004 | 51.72 | 52.12 | 51.15 | 51.15 | 14,279 | -0.97(-1.86%) |
Dec 02, 2004 | 52.25 | 52.25 | 51.79 | 52.12 | 69,980 | +0.50(+0.96%) |
Dec 01, 2004 | 50.92 | 52.22 | 50.79 | 51.62 | 94,422 | +1.41(+2.80%) |
Nov 30, 2004 | 50.19 | 50.85 | 50.12 | 50.22 | 23,541 | -0.47(-0.92%) |
Nov 29, 2004 | 49.62 | 50.76 | 49.09 | 50.68 | 23,026 | +1.16(+2.34%) |
Nov 26, 2004 | 49.48 | 49.53 | 49.18 | 49.53 | 385 | +0.16(+0.33%) |
Nov 24, 2004 | 48.97 | 49.37 | 48.92 | 49.36 | 7,461 | +0.40(+0.81%) |
Nov 23, 2004 | 48.59 | 48.98 | 48.58 | 48.97 | 11,577 | +0.41(+0.85%) |
Nov 22, 2004 | 46.59 | 48.55 | 46.56 | 48.55 | 21,225 | +2.09(+4.50%) |
Nov 19, 2004 | 46.68 | 46.87 | 46.25 | 46.46 | 11,577 | -0.55(-1.17%) |
Nov 18, 2004 | 46.99 | 47.79 | 46.97 | 47.01 | 9,133 | -0.02(-0.03%) |
Nov 17, 2004 | 48.20 | 48.20 | 47.03 | 47.03 | 12,864 | -0.83(-1.74%) |
Nov 16, 2004 | 47.96 | 48.20 | 47.67 | 47.86 | 10,162 | -0.14(-0.29%) |
Nov 15, 2004 | 46.89 | 48.00 | 46.84 | 48.00 | 8,490 | +0.35(+0.73%) |
Nov 12, 2004 | 47.80 | 47.80 | 47.54 | 47.65 | 5,274 | -0.16(-0.33%) |
Nov 11, 2004 | 47.34 | 47.81 | 47.34 | 47.81 | 8,618 | +0.47(+1.00%) |
Nov 10, 2004 | 46.38 | 47.33 | 46.27 | 47.33 | 13,121 | +0.54(+1.15%) |
Nov 09, 2004 | 47.50 | 47.58 | 46.28 | 46.80 | 27,143 | -0.75(-1.57%) |
Nov 08, 2004 | 47.47 | 47.58 | 47.33 | 47.54 | 6,946 | -0.33(-0.68%) |
Nov 05, 2004 | 47.41 | 48.00 | 47.41 | 47.87 | 2,572 | -0.12(-0.26%) |
Nov 04, 2004 | 48.15 | 48.15 | 47.87 | 47.99 | 6,303 | -0.04(-0.08%) |
Nov 03, 2004 | 47.28 | 48.04 | 47.28 | 48.03 | 7,203 | +1.30(+2.78%) |
Nov 02, 2004 | 47.74 | 47.99 | 46.73 | 46.73 | 12,220 | -1.17(-2.43%) |
Nov 01, 2004 | 47.22 | 48.08 | 47.22 | 47.90 | 13,378 | +0.47(+0.98%) |
Oct 29, 2004 | 47.60 | 47.92 | 47.43 | 47.43 | 12,220 | -0.57(-1.18%) |
Oct 28, 2004 | 47.68 | 48.03 | 47.31 | 48.00 | 16,980 | +0.23(+0.49%) |
Oct 27, 2004 | 46.64 | 47.77 | 46.36 | 47.77 | 22,769 | +1.28(+2.76%) |
Oct 26, 2004 | 45.92 | 46.65 | 45.72 | 46.49 | 10,291 | +0.44(+0.96%) |
Oct 25, 2004 | 45.32 | 46.06 | 45.32 | 46.04 | 11,963 | +0.54(+1.18%) |
Oct 22, 2004 | 45.50 | 45.71 | 45.32 | 45.51 | 29,715 | -0.05(-0.10%) |
Oct 21, 2004 | 44.41 | 45.63 | 44.41 | 45.55 | 39,235 | +0.08(+0.17%) |
Oct 20, 2004 | 45.19 | 45.48 | 44.38 | 45.48 | 13,249 | +0.68(+1.53%) |
Oct 19, 2004 | 44.99 | 44.99 | 44.56 | 44.79 | 32,288 | -0.20(-0.45%) |
Oct 18, 2004 | 45.31 | 45.47 | 44.91 | 44.99 | 14,279 | -0.42(-0.92%) |
Oct 15, 2004 | 44.99 | 45.76 | 44.99 | 45.41 | 25,084 | +0.51(+1.14%) |
Oct 14, 2004 | 44.93 | 45.08 | 44.83 | 44.90 | 15,565 | -0.30(-0.65%) |
Oct 13, 2004 | 45.48 | 45.55 | 45.13 | 45.20 | 20,968 | -0.17(-0.38%) |
Oct 12, 2004 | 44.82 | 45.65 | 44.43 | 45.37 | 38,849 | +0.54(+1.21%) |
Oct 11, 2004 | 44.50 | 44.82 | 44.50 | 44.82 | 1,029 | +0.26(+0.58%) |
Oct 08, 2004 | 44.78 | 45.04 | 44.31 | 44.57 | 23,927 | -0.26(-0.59%) |
Oct 07, 2004 | 45.59 | 45.59 | 44.83 | 44.83 | 4,631 | -0.72(-1.59%) |
Oct 06, 2004 | 45.09 | 45.55 | 44.47 | 45.55 | 16,851 | +0.12(+0.26%) |
Oct 05, 2004 | 45.14 | 45.48 | 45.00 | 45.44 | 8,361 | +0.35(+0.78%) |
Oct 04, 2004 | 45.24 | 45.28 | 45.08 | 45.09 | 10,934 | +0.00(+0.00%) |
Oct 01, 2004 | 44.50 | 45.09 | 44.50 | 45.09 | 55,701 | +0.22(+0.49%) |
Sep 30, 2004 | 44.65 | 45.09 | 44.65 | 44.87 | 47,211 | +0.09(+0.21%) |
Sep 29, 2004 | 44.31 | 44.89 | 44.22 | 44.78 | 3,730 | +0.47(+1.05%) |
Sep 28, 2004 | 43.66 | 44.31 | 43.53 | 44.31 | 11,191 | +0.37(+0.85%) |
Sep 27, 2004 | 43.87 | 44.08 | 43.65 | 43.94 | 7,461 | -0.16(-0.37%) |
Sep 24, 2004 | 43.96 | 44.10 | 43.14 | 44.10 | 14,793 | +0.12(+0.27%) |
Sep 23, 2004 | 44.30 | 44.40 | 43.98 | 43.98 | 3,859 | -0.33(-0.74%) |
Sep 22, 2004 | 44.66 | 44.76 | 43.96 | 44.31 | 9,004 | -0.60(-1.33%) |
Sep 21, 2004 | 44.17 | 44.91 | 43.95 | 44.91 | 14,407 | +1.15(+2.63%) |
Sep 20, 2004 | 43.89 | 44.11 | 43.72 | 43.76 | 30,101 | -0.67(-1.50%) |
Sep 17, 2004 | 45.49 | 45.49 | 43.94 | 44.43 | 24,313 | -0.43(-0.95%) |
Sep 16, 2004 | 45.09 | 45.09 | 43.96 | 44.85 | 5,402 | +0.54(+1.23%) |
Sep 15, 2004 | 44.78 | 44.78 | 43.79 | 44.31 | 7,975 | +0.25(+0.56%) |
Sep 14, 2004 | 44.92 | 44.97 | 43.84 | 44.06 | 9,004 | -1.23(-2.71%) |
Sep 13, 2004 | 44.57 | 45.35 | 44.57 | 45.29 | 6,560 | +0.61(+1.37%) |
Sep 10, 2004 | 43.70 | 44.92 | 43.70 | 44.67 | 2,315 | -0.26(-0.59%) |
Sep 09, 2004 | 44.19 | 45.00 | 44.05 | 44.94 | 4,373 | +1.17(+2.66%) |
Sep 08, 2004 | 43.69 | 44.29 | 43.69 | 43.77 | 4,245 | +0.16(+0.37%) |
Sep 07, 2004 | 43.92 | 44.15 | 43.61 | 43.61 | 16,999 | -0.42(-0.95%) |
Sep 03, 2004 | 44.12 | 44.31 | 43.53 | 44.03 | 4,888 | -0.12(-0.26%) |
Sep 02, 2004 | 43.38 | 44.15 | 43.17 | 44.15 | 6,432 | +0.75(+1.74%) |
Sep 01, 2004 | 43.76 | 44.26 | 43.22 | 43.39 | 18,395 | -0.27(-0.62%) |
Aug 31, 2004 | 43.52 | 43.66 | 42.99 | 43.66 | 6,689 | +0.11(+0.25%) |
Aug 30, 2004 | 43.24 | 43.62 | 43.24 | 43.56 | 4,502 | +0.03(+0.07%) |
Aug 27, 2004 | 43.53 | 43.53 | 43.32 | 43.52 | 16,980 | +0.16(+0.36%) |
Aug 26, 2004 | 43.34 | 43.63 | 43.24 | 43.37 | 13,893 | -0.31(-0.71%) |
Aug 25, 2004 | 42.75 | 43.68 | 42.75 | 43.68 | 7,332 | +0.69(+1.61%) |
Aug 24, 2004 | 42.70 | 42.99 | 42.70 | 42.99 | 33,703 | +0.29(+0.67%) |
Aug 23, 2004 | 42.37 | 42.75 | 42.37 | 42.70 | 18,395 | +0.33(+0.79%) |
Aug 20, 2004 | 42.56 | 42.56 | 42.25 | 42.37 | 11,870 | +0.24(+0.57%) |
Aug 19, 2004 | 42.29 | 42.75 | 42.09 | 42.13 | 14,407 | -0.62(-1.45%) |
Aug 18, 2004 | 42.09 | 42.75 | 42.09 | 42.75 | 19,553 | +0.30(+0.71%) |
Aug 17, 2004 | 42.85 | 42.85 | 42.41 | 42.44 | 6,046 | -0.30(-0.71%) |
Aug 16, 2004 | 42.29 | 42.75 | 42.28 | 42.75 | 9,776 | +0.60(+1.42%) |
Aug 13, 2004 | 42.09 | 42.83 | 42.09 | 42.15 | 21,868 | +0.08(+0.18%) |
Aug 12, 2004 | 42.35 | 42.99 | 42.07 | 42.07 | 21,097 | -0.69(-1.61%) |
Aug 11, 2004 | 42.75 | 42.87 | 42.06 | 42.76 | 19,296 | -0.10(-0.22%) |
Aug 10, 2004 | 42.68 | 43.09 | 42.68 | 42.86 | 53,128 | +0.27(+0.64%) |
Aug 09, 2004 | 42.79 | 42.91 | 42.43 | 42.58 | 12,092 | -0.68(-1.58%) |
Aug 06, 2004 | 42.61 | 43.66 | 42.61 | 43.27 | 38,978 | +0.30(+0.69%) |
Aug 05, 2004 | 42.37 | 44.30 | 42.13 | 42.97 | 66,249 | +0.07(+0.16%) |
Aug 04, 2004 | 43.28 | 43.28 | 42.16 | 42.90 | 30,616 | -0.37(-0.86%) |
Aug 03, 2004 | 43.53 | 43.63 | 43.28 | 43.28 | 9,750 | -0.71(-1.61%) |
Aug 02, 2004 | 43.80 | 43.98 | 43.42 | 43.98 | 34,475 | +0.30(+0.69%) |
Jul 30, 2004 | 43.52 | 44.12 | 43.52 | 43.68 | 38,978 | +0.03(+0.07%) |
Jul 29, 2004 | 43.49 | 43.73 | 43.32 | 43.65 | 39,106 | +0.82(+1.91%) |
Jul 28, 2004 | 42.02 | 43.36 | 41.93 | 42.83 | 57,116 | +0.62(+1.47%) |
Jul 27, 2004 | 41.86 | 42.25 | 41.74 | 42.21 | 20,453 | +0.50(+1.19%) |
Jul 26, 2004 | 42.06 | 42.06 | 41.64 | 41.71 | 38,849 | -0.26(-0.63%) |
Jul 23, 2004 | 42.44 | 42.44 | 41.98 | 41.98 | 47,339 | -0.79(-1.85%) |
Jul 22, 2004 | 44.12 | 44.30 | 42.60 | 42.77 | 53,257 | -1.62(-3.64%) |
Jul 21, 2004 | 44.85 | 45.34 | 44.38 | 44.39 | 17,366 | -0.47(-1.04%) |
Jul 20, 2004 | 44.32 | 44.94 | 44.19 | 44.85 | 15,951 | +0.29(+0.65%) |
Jul 19, 2004 | 44.15 | 44.57 | 44.15 | 44.57 | 10,934 | +0.26(+0.58%) |
Jul 16, 2004 | 44.16 | 44.64 | 44.16 | 44.31 | 9,133 | -0.05(-0.11%) |
Jul 15, 2004 | 44.76 | 44.98 | 44.19 | 44.36 | 18,009 | -0.54(-1.19%) |
Jul 14, 2004 | 44.99 | 45.36 | 44.81 | 44.89 | 13,635 | -0.41(-0.91%) |
Jul 13, 2004 | 45.15 | 45.30 | 44.23 | 45.30 | 10,419 | +0.55(+1.23%) |
Jul 12, 2004 | 44.26 | 45.43 | 44.25 | 44.75 | 4,502 | +0.13(+0.30%) |
Jul 09, 2004 | 44.95 | 45.03 | 44.23 | 44.62 | 13,764 | -0.08(-0.17%) |
Jul 08, 2004 | 44.90 | 44.94 | 44.53 | 44.70 | 16,465 | -0.19(-0.43%) |
Jul 07, 2004 | 44.85 | 45.09 | 44.70 | 44.89 | 16,080 | -0.08(-0.17%) |
Jul 06, 2004 | 45.13 | 45.34 | 44.76 | 44.97 | 9,905 | -0.12(-0.26%) |
Jul 02, 2004 | 44.97 | 45.12 | 44.89 | 45.09 | 14,793 | +0.25(+0.55%) |
Jul 01, 2004 | 45.32 | 45.52 | 44.83 | 44.84 | 44,123 | -1.11(-2.42%) |
Jun 30, 2004 | 45.84 | 46.00 | 45.27 | 45.95 | 58,145 | +0.19(+0.42%) |
Jun 29, 2004 | 44.12 | 45.86 | 43.77 | 45.76 | 25,342 | +1.50(+3.39%) |
Jun 28, 2004 | 44.31 | 45.86 | 44.26 | 44.26 | 53,771 | +0.58(+1.32%) |
Jun 25, 2004 | 43.22 | 44.49 | 42.75 | 43.68 | 85,031 | +0.89(+2.07%) |
Jun 24, 2004 | 43.49 | 43.53 | 42.79 | 42.79 | 19,682 | -0.63(-1.45%) |
Jun 23, 2004 | 42.94 | 43.49 | 42.41 | 43.42 | 14,150 | +0.59(+1.38%) |
Jun 22, 2004 | 42.76 | 42.83 | 42.37 | 42.83 | 27,400 | +0.61(+1.44%) |
Jun 21, 2004 | 42.27 | 42.72 | 42.18 | 42.23 | 11,063 | -0.15(-0.35%) |
Jun 18, 2004 | 42.27 | 42.68 | 42.27 | 42.37 | 36,405 | -0.21(-0.49%) |
Jun 17, 2004 | 43.26 | 43.30 | 42.58 | 42.58 | 23,669 | -0.40(-0.94%) |
Jun 16, 2004 | 43.87 | 43.88 | 42.93 | 42.99 | 34,604 | -0.59(-1.36%) |
Jun 15, 2004 | 42.95 | 43.76 | 42.56 | 43.58 | 33,446 | +0.58(+1.34%) |
Jun 14, 2004 | 44.18 | 44.50 | 42.96 | 43.00 | 45,667 | -1.51(-3.39%) |
Jun 10, 2004 | 44.34 | 44.75 | 44.05 | 44.51 | 38,334 | -0.26(-0.59%) |
Jun 09, 2004 | 44.96 | 44.96 | 44.64 | 44.78 | 12,478 | +0.12(+0.26%) |
Jun 08, 2004 | 44.93 | 45.23 | 44.66 | 44.66 | 40,650 | -0.58(-1.29%) |
Jun 07, 2004 | 43.97 | 45.24 | 43.97 | 45.24 | 8,361 | +1.26(+2.86%) |
Jun 04, 2004 | 44.93 | 45.23 | 43.98 | 43.98 | 28,300 | +0.22(+0.50%) |
Jun 03, 2004 | 44.77 | 44.77 | 43.77 | 43.77 | 42,065 | -1.25(-2.78%) |
Jun 02, 2004 | 45.29 | 45.39 | 44.50 | 45.02 | 13,635 | -0.08(-0.17%) |
Jun 01, 2004 | 44.79 | 45.21 | 44.45 | 45.09 | 24,313 | +0.00(+0.00%) |
May 28, 2004 | 44.57 | 45.53 | 44.53 | 45.09 | 53,771 | -0.22(-0.48%) |
May 27, 2004 | 45.06 | 45.43 | 44.95 | 45.31 | 18,395 | +0.26(+0.59%) |
May 26, 2004 | 44.32 | 45.05 | 44.15 | 45.05 | 16,465 | -0.59(-1.29%) |
May 25, 2004 | 45.09 | 45.93 | 45.07 | 45.64 | 27,143 | +0.55(+1.22%) |
May 24, 2004 | 44.93 | 45.74 | 44.89 | 45.09 | 67,922 | +0.48(+1.08%) |
May 21, 2004 | 44.69 | 45.16 | 44.43 | 44.60 | 21,997 | -0.08(-0.17%) |
May 20, 2004 | 44.53 | 44.68 | 44.31 | 44.68 | 21,997 | +0.40(+0.91%) |
May 19, 2004 | 45.09 | 45.25 | 44.23 | 44.28 | 10,419 | -0.03(-0.07%) |
May 18, 2004 | 44.31 | 44.84 | 44.16 | 44.31 | 73,968 | -0.02(-0.04%) |
May 17, 2004 | 45.67 | 45.67 | 44.19 | 44.33 | 27,786 | -1.48(-3.24%) |
May 14, 2004 | 45.55 | 46.25 | 45.55 | 45.81 | 16,080 | +0.27(+0.60%) |
May 13, 2004 | 45.63 | 46.09 | 45.20 | 45.54 | 31,002 | -0.09(-0.19%) |
May 12, 2004 | 44.31 | 45.62 | 44.13 | 45.62 | 33,703 | +1.06(+2.37%) |
May 11, 2004 | 43.94 | 44.62 | 43.94 | 44.57 | 8,618 | +0.26(+0.58%) |
May 10, 2004 | 44.43 | 44.50 | 43.84 | 44.31 | 20,839 | +0.05(+0.11%) |
May 07, 2004 | 44.87 | 45.46 | 44.15 | 44.26 | 58,016 | -0.61(-1.37%) |
May 06, 2004 | 45.26 | 45.26 | 44.47 | 44.88 | 13,121 | +0.40(+0.91%) |
May 05, 2004 | 44.86 | 45.08 | 44.47 | 44.47 | 17,237 | +0.01(+0.02%) |
May 04, 2004 | 43.93 | 45.09 | 43.84 | 44.47 | 11,191 | -0.08(-0.17%) |