Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 55.11 | 55.45 | 54.99 | 55.40 | 45,014 | +0.46(+0.84%) |
Jun 29, 2005 | 54.63 | 55.01 | 54.60 | 54.94 | 40,512 | +0.19(+0.35%) |
Jun 28, 2005 | 53.48 | 54.83 | 53.48 | 54.75 | 79,282 | +1.39(+2.61%) |
Jun 27, 2005 | 52.34 | 53.36 | 52.33 | 53.36 | 80,589 | +0.85(+1.61%) |
Jun 24, 2005 | 52.93 | 52.96 | 52.28 | 52.51 | 98,595 | -0.35(-0.66%) |
Jun 23, 2005 | 53.65 | 53.74 | 52.86 | 52.86 | 64,326 | -0.79(-1.46%) |
Jun 22, 2005 | 53.68 | 53.81 | 53.28 | 53.65 | 30,202 | +0.10(+0.19%) |
Jun 21, 2005 | 53.79 | 53.79 | 53.30 | 53.54 | 43,126 | -0.34(-0.64%) |
Jun 20, 2005 | 53.64 | 53.89 | 53.37 | 53.89 | 40,076 | +0.12(+0.23%) |
Jun 17, 2005 | 53.81 | 53.89 | 53.45 | 53.76 | 38,479 | -0.11(-0.20%) |
Jun 16, 2005 | 53.72 | 53.89 | 53.51 | 53.88 | 28,024 | +0.06(+0.10%) |
Jun 15, 2005 | 53.72 | 53.94 | 53.51 | 53.82 | 38,334 | +0.10(+0.18%) |
Jun 14, 2005 | 53.82 | 54.76 | 53.61 | 53.72 | 62,874 | -0.10(-0.18%) |
Jun 13, 2005 | 53.72 | 54.10 | 53.44 | 53.82 | 72,458 | +0.46(+0.86%) |
Jun 10, 2005 | 52.99 | 53.75 | 52.99 | 53.36 | 72,167 | +0.49(+0.92%) |
Jun 09, 2005 | 51.89 | 52.92 | 51.80 | 52.87 | 53,435 | +0.81(+1.55%) |
Jun 08, 2005 | 53.15 | 53.34 | 51.87 | 52.06 | 65,778 | -1.08(-2.03%) |
Jun 07, 2005 | 53.20 | 53.65 | 52.99 | 53.15 | 29,767 | -0.21(-0.40%) |
Jun 06, 2005 | 53.12 | 53.42 | 53.03 | 53.36 | 45,740 | +0.07(+0.13%) |
Jun 03, 2005 | 53.34 | 53.59 | 53.14 | 53.29 | 32,381 | -0.08(-0.15%) |
Jun 02, 2005 | 53.52 | 53.52 | 53.03 | 53.37 | 81,170 | -0.14(-0.26%) |
Jun 01, 2005 | 53.66 | 53.85 | 53.09 | 53.51 | 104,403 | -0.22(-0.41%) |
May 31, 2005 | 53.96 | 53.96 | 53.27 | 53.73 | 69,844 | -0.06(-0.10%) |
May 27, 2005 | 53.78 | 54.13 | 53.50 | 53.79 | 33,978 | +0.01(+0.01%) |
May 26, 2005 | 53.41 | 53.89 | 53.41 | 53.78 | 76,378 | +0.35(+0.66%) |
May 25, 2005 | 53.37 | 53.61 | 53.10 | 53.43 | 92,206 | +0.06(+0.10%) |
May 24, 2005 | 53.72 | 53.75 | 52.79 | 53.37 | 134,170 | -0.38(-0.70%) |
May 23, 2005 | 53.89 | 54.30 | 53.72 | 53.75 | 80,153 | -0.11(-0.20%) |
May 20, 2005 | 53.96 | 53.99 | 53.41 | 53.86 | 71,586 | -0.02(-0.04%) |
May 19, 2005 | 53.95 | 54.30 | 53.49 | 53.88 | 60,986 | -0.21(-0.38%) |
May 18, 2005 | 53.06 | 55.08 | 53.06 | 54.09 | 143,173 | +1.14(+2.15%) |
May 17, 2005 | 52.95 | 53.27 | 52.51 | 52.95 | 131,121 | +0.21(+0.39%) |
May 16, 2005 | 52.10 | 53.10 | 52.10 | 52.75 | 128,362 | +0.61(+1.16%) |
May 13, 2005 | 52.24 | 52.42 | 51.76 | 52.14 | 162,631 | +0.08(+0.15%) |
May 12, 2005 | 52.35 | 52.54 | 52.00 | 52.06 | 131,557 | -0.20(-0.38%) |
May 11, 2005 | 52.03 | 52.44 | 51.93 | 52.26 | 104,839 | +0.23(+0.45%) |
May 10, 2005 | 52.18 | 52.28 | 51.99 | 52.03 | 107,307 | -0.32(-0.62%) |
May 09, 2005 | 51.32 | 52.41 | 51.31 | 52.35 | 96,126 | +0.86(+1.67%) |
May 06, 2005 | 51.34 | 51.84 | 51.26 | 51.49 | 155,661 | +0.28(+0.54%) |
May 05, 2005 | 51.31 | 51.65 | 50.81 | 51.22 | 146,948 | -0.11(-0.21%) |
May 04, 2005 | 51.65 | 51.66 | 51.24 | 51.33 | 236,250 | -0.32(-0.63%) |
May 03, 2005 | 51.51 | 51.99 | 51.35 | 51.65 | 182,234 | +0.14(+0.27%) |
May 02, 2005 | 51.58 | 51.75 | 51.28 | 51.51 | 152,176 | -0.11(-0.21%) |
Apr 29, 2005 | 51.58 | 51.70 | 50.96 | 51.62 | 162,486 | +0.17(+0.32%) |
Apr 28, 2005 | 51.63 | 51.82 | 50.97 | 51.46 | 183,395 | -0.17(-0.33%) |
Apr 27, 2005 | 52.01 | 52.01 | 50.78 | 51.63 | 182,960 | -0.50(-0.96%) |
Apr 26, 2005 | 52.34 | 52.84 | 51.80 | 52.13 | 148,401 | -0.18(-0.34%) |
Apr 25, 2005 | 51.75 | 52.45 | 51.44 | 52.31 | 236,105 | +0.49(+0.94%) |
Apr 22, 2005 | 50.71 | 52.34 | 50.55 | 51.82 | 277,053 | +1.29(+2.55%) |
Apr 21, 2005 | 49.83 | 50.88 | 49.83 | 50.53 | 270,810 | +0.77(+1.55%) |
Apr 20, 2005 | 51.15 | 51.15 | 49.01 | 49.76 | 236,831 | -1.11(-2.18%) |
Apr 19, 2005 | 49.03 | 50.87 | 49.03 | 50.87 | 273,133 | +2.53(+5.24%) |
Apr 18, 2005 | 48.48 | 48.81 | 48.27 | 48.34 | 102,951 | +0.13(+0.27%) |
Apr 15, 2005 | 48.50 | 48.59 | 47.78 | 48.21 | 169,891 | -0.29(-0.60%) |
Apr 14, 2005 | 48.61 | 49.12 | 48.38 | 48.50 | 118,633 | +0.00(+0.00%) |
Apr 13, 2005 | 48.79 | 48.79 | 48.07 | 48.50 | 177,732 | -0.40(-0.82%) |
Apr 12, 2005 | 49.21 | 49.23 | 47.86 | 48.90 | 444,186 | -0.39(-0.78%) |
Apr 11, 2005 | 50.48 | 50.48 | 48.93 | 49.28 | 223,617 | -1.29(-2.55%) |
Apr 08, 2005 | 50.69 | 50.89 | 50.56 | 50.57 | 21,345 | -0.25(-0.49%) |
Apr 07, 2005 | 50.63 | 50.82 | 50.14 | 50.82 | 83,493 | +0.29(+0.57%) |
Apr 06, 2005 | 51.21 | 51.35 | 50.38 | 50.53 | 121,973 | -0.58(-1.13%) |
Apr 05, 2005 | 51.47 | 51.73 | 50.89 | 51.11 | 113,406 | -0.27(-0.52%) |
Apr 04, 2005 | 51.96 | 51.97 | 50.60 | 51.38 | 106,726 | -0.71(-1.36%) |
Apr 01, 2005 | 51.60 | 52.08 | 51.34 | 52.08 | 77,104 | +0.48(+0.93%) |
Mar 31, 2005 | 50.96 | 51.62 | 50.85 | 51.60 | 129,378 | +0.65(+1.28%) |
Mar 30, 2005 | 50.95 | 51.24 | 50.71 | 50.95 | 143,464 | +0.00(+0.00%) |
Mar 29, 2005 | 52.28 | 52.28 | 50.79 | 50.95 | 116,019 | -1.44(-2.75%) |
Mar 28, 2005 | 51.75 | 52.51 | 51.75 | 52.39 | 140,559 | +0.77(+1.49%) |
Mar 24, 2005 | 51.84 | 52.17 | 51.58 | 51.62 | 61,857 | -0.36(-0.69%) |
Mar 23, 2005 | 53.17 | 53.17 | 51.75 | 51.97 | 134,170 | -1.32(-2.48%) |
Mar 22, 2005 | 54.03 | 54.17 | 53.28 | 53.30 | 69,989 | -0.59(-1.09%) |
Mar 21, 2005 | 54.75 | 54.75 | 53.41 | 53.88 | 54,742 | -0.96(-1.76%) |
Mar 18, 2005 | 54.86 | 54.95 | 54.29 | 54.85 | 23,378 | +0.09(+0.16%) |
Mar 17, 2005 | 54.96 | 55.07 | 54.58 | 54.76 | 24,830 | -0.21(-0.39%) |
Mar 16, 2005 | 55.42 | 55.42 | 54.30 | 54.97 | 68,682 | -0.55(-0.99%) |
Mar 15, 2005 | 55.76 | 55.76 | 55.16 | 55.52 | 39,786 | -0.06(-0.11%) |
Mar 14, 2005 | 55.17 | 56.14 | 55.17 | 55.58 | 77,249 | +0.52(+0.94%) |
Mar 11, 2005 | 54.96 | 55.49 | 54.96 | 55.07 | 69,263 | +0.23(+0.41%) |
Mar 10, 2005 | 55.47 | 55.68 | 54.79 | 54.84 | 96,126 | -0.63(-1.14%) |
Mar 09, 2005 | 55.64 | 55.90 | 55.29 | 55.47 | 67,521 | -0.21(-0.37%) |
Mar 08, 2005 | 55.31 | 55.77 | 55.25 | 55.68 | 45,885 | +0.37(+0.67%) |
Mar 07, 2005 | 55.37 | 55.72 | 55.22 | 55.31 | 20,038 | -0.17(-0.30%) |
Mar 04, 2005 | 54.74 | 55.59 | 54.65 | 55.47 | 58,808 | +0.68(+1.24%) |
Mar 03, 2005 | 54.91 | 55.16 | 54.54 | 54.79 | 89,592 | -0.28(-0.51%) |
Mar 02, 2005 | 55.00 | 56.06 | 54.77 | 55.07 | 210,694 | -0.03(-0.05%) |
Mar 01, 2005 | 53.45 | 55.40 | 53.45 | 55.10 | 219,552 | +1.65(+3.09%) |
Feb 28, 2005 | 53.63 | 53.63 | 53.03 | 53.45 | 160,017 | -0.39(-0.72%) |
Feb 25, 2005 | 53.93 | 54.06 | 53.62 | 53.83 | 123,280 | +0.04(+0.08%) |
Feb 24, 2005 | 54.00 | 54.00 | 53.58 | 53.79 | 61,422 | -0.10(-0.19%) |
Feb 23, 2005 | 54.63 | 54.66 | 53.85 | 53.90 | 100,773 | -0.74(-1.35%) |
Feb 22, 2005 | 55.36 | 55.36 | 54.20 | 54.63 | 116,310 | -0.83(-1.49%) |
Feb 18, 2005 | 55.58 | 55.69 | 54.85 | 55.46 | 250,771 | +0.19(+0.35%) |
Feb 17, 2005 | 53.20 | 55.78 | 53.20 | 55.27 | 864,123 | +1.84(+3.44%) |
Feb 16, 2005 | 54.41 | 54.41 | 53.14 | 53.43 | 724,144 | -1.32(-2.41%) |
Feb 15, 2005 | 54.88 | 55.27 | 54.68 | 54.75 | 121,392 | -0.27(-0.49%) |
Feb 14, 2005 | 55.82 | 56.00 | 54.92 | 55.02 | 114,277 | -0.76(-1.37%) |
Feb 11, 2005 | 55.58 | 56.78 | 55.42 | 55.78 | 103,677 | +0.10(+0.19%) |
Feb 10, 2005 | 54.99 | 55.72 | 54.82 | 55.68 | 28,605 | +0.59(+1.06%) |
Feb 09, 2005 | 55.24 | 55.60 | 55.05 | 55.09 | 45,885 | -0.28(-0.51%) |
Feb 08, 2005 | 55.38 | 55.78 | 55.09 | 55.38 | 50,386 | -0.12(-0.22%) |
Feb 07, 2005 | 55.68 | 56.09 | 55.50 | 55.50 | 53,145 | +0.13(+0.24%) |
Feb 04, 2005 | 55.13 | 55.64 | 55.13 | 55.37 | 116,600 | +0.24(+0.44%) |
Feb 03, 2005 | 54.34 | 55.44 | 54.34 | 55.13 | 119,650 | +0.67(+1.24%) |
Feb 02, 2005 | 55.02 | 55.02 | 54.13 | 54.45 | 71,296 | -0.50(-0.91%) |
Feb 01, 2005 | 55.20 | 55.20 | 54.58 | 54.96 | 157,258 | -0.34(-0.62%) |
Jan 31, 2005 | 54.58 | 55.36 | 54.58 | 55.30 | 91,915 | +0.86(+1.58%) |
Jan 28, 2005 | 54.61 | 54.80 | 54.08 | 54.44 | 122,409 | -0.17(-0.32%) |
Jan 27, 2005 | 54.67 | 54.92 | 54.52 | 54.61 | 98,159 | +0.04(+0.08%) |
Jan 26, 2005 | 53.85 | 54.93 | 53.85 | 54.57 | 90,028 | +0.16(+0.29%) |
Jan 25, 2005 | 54.46 | 54.89 | 54.41 | 54.41 | 53,000 | -0.15(-0.28%) |
Jan 24, 2005 | 54.67 | 54.86 | 54.16 | 54.56 | 62,729 | -0.06(-0.10%) |
Jan 21, 2005 | 54.65 | 54.82 | 54.03 | 54.62 | 115,439 | -0.02(-0.04%) |
Jan 20, 2005 | 54.87 | 55.17 | 53.51 | 54.64 | 235,524 | -0.10(-0.18%) |
Jan 19, 2005 | 56.39 | 56.61 | 54.71 | 54.74 | 105,129 | -0.69(-1.24%) |
Jan 18, 2005 | 55.55 | 56.02 | 55.16 | 55.42 | 116,600 | -0.30(-0.53%) |
Jan 14, 2005 | 55.44 | 55.99 | 55.44 | 55.72 | 77,540 | +0.45(+0.82%) |
Jan 13, 2005 | 55.47 | 56.45 | 55.27 | 55.27 | 228,555 | -0.31(-0.56%) |
Jan 12, 2005 | 55.18 | 55.68 | 55.18 | 55.58 | 67,666 | +0.52(+0.94%) |
Jan 11, 2005 | 55.30 | 55.47 | 54.58 | 55.06 | 109,195 | -0.17(-0.30%) |
Jan 10, 2005 | 54.41 | 55.53 | 54.23 | 55.22 | 116,746 | +1.27(+2.36%) |
Jan 07, 2005 | 55.09 | 55.78 | 53.68 | 53.95 | 213,889 | -1.14(-2.07%) |
Jan 06, 2005 | 52.51 | 55.49 | 52.48 | 55.09 | 436,490 | +3.55(+6.88%) |
Jan 05, 2005 | 52.13 | 52.13 | 51.48 | 51.55 | 35,720 | -0.48(-0.93%) |
Jan 04, 2005 | 52.18 | 52.51 | 51.62 | 52.03 | 35,575 | -0.16(-0.30%) |
Jan 03, 2005 | 53.03 | 53.27 | 52.18 | 52.19 | 37,608 | -1.02(-1.92%) |
Dec 31, 2004 | 53.04 | 53.70 | 53.04 | 53.21 | 29,622 | +0.06(+0.12%) |
Dec 30, 2004 | 52.85 | 53.29 | 52.78 | 53.15 | 20,619 | +0.30(+0.56%) |
Dec 29, 2004 | 52.79 | 53.06 | 52.75 | 52.85 | 12,778 | -0.05(-0.09%) |
Dec 28, 2004 | 52.37 | 53.10 | 52.27 | 52.90 | 24,975 | +0.63(+1.20%) |
Dec 27, 2004 | 53.62 | 53.62 | 51.99 | 52.27 | 61,712 | -1.11(-2.08%) |
Dec 23, 2004 | 52.73 | 53.38 | 52.73 | 53.38 | 42,400 | +0.54(+1.03%) |
Dec 22, 2004 | 52.72 | 53.09 | 52.58 | 52.84 | 36,592 | +0.19(+0.37%) |
Dec 21, 2004 | 52.17 | 52.68 | 51.97 | 52.64 | 45,304 | +0.58(+1.11%) |
Dec 20, 2004 | 52.94 | 53.03 | 52.06 | 52.06 | 60,115 | -0.96(-1.82%) |
Dec 17, 2004 | 53.72 | 53.88 | 52.98 | 53.03 | 61,422 | -0.28(-0.52%) |
Dec 16, 2004 | 53.44 | 53.44 | 52.92 | 53.30 | 43,126 | +0.03(+0.05%) |
Dec 15, 2004 | 52.96 | 53.37 | 52.68 | 53.28 | 41,383 | +0.18(+0.34%) |
Dec 14, 2004 | 52.97 | 53.37 | 52.59 | 53.10 | 61,131 | +0.12(+0.23%) |
Dec 13, 2004 | 52.89 | 53.45 | 52.89 | 52.97 | 43,126 | -0.02(-0.04%) |
Dec 10, 2004 | 51.86 | 53.54 | 51.86 | 52.99 | 93,222 | +1.02(+1.96%) |
Dec 09, 2004 | 51.62 | 52.64 | 51.57 | 51.97 | 53,871 | +0.29(+0.56%) |
Dec 08, 2004 | 50.72 | 52.05 | 50.72 | 51.69 | 48,498 | +0.40(+0.78%) |
Dec 07, 2004 | 52.34 | 52.43 | 51.18 | 51.29 | 33,687 | -1.00(-1.91%) |
Dec 06, 2004 | 52.44 | 53.05 | 51.99 | 52.28 | 43,416 | -0.30(-0.56%) |
Dec 03, 2004 | 52.79 | 53.15 | 52.34 | 52.58 | 59,534 | -0.21(-0.40%) |
Dec 02, 2004 | 52.37 | 53.15 | 52.13 | 52.79 | 118,343 | +0.32(+0.60%) |
Dec 01, 2004 | 51.28 | 52.50 | 51.28 | 52.48 | 46,030 | +1.13(+2.20%) |
Nov 30, 2004 | 52.41 | 52.41 | 51.24 | 51.35 | 95,981 | -1.17(-2.23%) |
Nov 29, 2004 | 52.38 | 52.88 | 52.36 | 52.52 | 41,093 | -0.03(-0.07%) |
Nov 26, 2004 | 52.48 | 52.56 | 52.39 | 52.55 | 15,101 | -0.05(-0.09%) |
Nov 24, 2004 | 51.31 | 52.82 | 51.30 | 52.60 | 67,375 | +1.18(+2.30%) |
Nov 23, 2004 | 51.14 | 51.91 | 50.97 | 51.42 | 54,742 | +0.33(+0.65%) |
Nov 22, 2004 | 50.79 | 51.09 | 50.41 | 51.09 | 78,992 | +0.19(+0.38%) |
Nov 19, 2004 | 51.86 | 51.86 | 50.77 | 50.89 | 47,772 | -1.07(-2.05%) |
Nov 18, 2004 | 52.13 | 52.34 | 51.86 | 51.96 | 41,093 | -0.06(-0.11%) |
Nov 17, 2004 | 51.69 | 52.96 | 51.69 | 52.02 | 62,729 | +0.23(+0.44%) |
Nov 16, 2004 | 51.60 | 52.37 | 51.58 | 51.79 | 129,669 | +0.31(+0.60%) |
Nov 15, 2004 | 52.49 | 52.61 | 51.48 | 51.48 | 125,603 | -1.14(-2.16%) |
Nov 12, 2004 | 51.17 | 52.95 | 51.17 | 52.61 | 188,623 | +1.45(+2.83%) |
Nov 11, 2004 | 51.07 | 51.51 | 50.96 | 51.17 | 104,548 | +0.20(+0.39%) |
Nov 10, 2004 | 51.28 | 51.51 | 50.92 | 50.97 | 94,239 | -0.23(-0.46%) |
Nov 09, 2004 | 51.75 | 51.75 | 50.62 | 51.20 | 160,888 | -0.65(-1.26%) |
Nov 08, 2004 | 51.30 | 51.86 | 51.24 | 51.86 | 129,233 | +0.58(+1.13%) |
Nov 05, 2004 | 52.20 | 52.21 | 51.07 | 51.28 | 125,167 | -0.91(-1.74%) |
Nov 04, 2004 | 51.82 | 52.24 | 51.65 | 52.19 | 148,836 | +0.37(+0.70%) |
Nov 03, 2004 | 51.65 | 52.21 | 51.52 | 51.82 | 153,338 | +0.33(+0.64%) |
Nov 02, 2004 | 51.40 | 51.65 | 51.36 | 51.49 | 142,157 | -0.01(-0.01%) |
Nov 01, 2004 | 50.51 | 52.15 | 50.42 | 51.50 | 170,036 | +0.88(+1.74%) |
Oct 29, 2004 | 50.31 | 50.98 | 50.27 | 50.62 | 100,337 | +0.30(+0.59%) |
Oct 28, 2004 | 50.23 | 50.36 | 49.49 | 50.32 | 119,504 | -0.08(-0.15%) |
Oct 27, 2004 | 50.10 | 51.24 | 50.02 | 50.40 | 89,156 | +0.20(+0.40%) |
Oct 26, 2004 | 48.43 | 50.70 | 48.43 | 50.20 | 175,119 | +1.67(+3.45%) |
Oct 25, 2004 | 48.34 | 48.79 | 48.19 | 48.52 | 197,190 | -0.33(-0.68%) |
Oct 22, 2004 | 49.04 | 49.31 | 48.52 | 48.85 | 162,340 | -0.21(-0.44%) |
Oct 21, 2004 | 48.19 | 49.10 | 48.19 | 49.07 | 169,746 | +0.80(+1.66%) |
Oct 20, 2004 | 48.16 | 48.46 | 47.40 | 48.27 | 142,592 | -0.01(-0.03%) |
Oct 19, 2004 | 47.57 | 48.69 | 47.45 | 48.28 | 282,136 | +0.54(+1.13%) |
Oct 18, 2004 | 48.07 | 48.65 | 47.69 | 47.75 | 153,338 | -0.32(-0.66%) |
Oct 15, 2004 | 48.49 | 48.55 | 47.83 | 48.06 | 169,891 | -0.51(-1.05%) |
Oct 14, 2004 | 49.00 | 49.03 | 48.21 | 48.57 | 136,929 | -0.43(-0.87%) |
Oct 13, 2004 | 49.62 | 49.78 | 48.87 | 49.00 | 110,937 | -0.45(-0.92%) |
Oct 12, 2004 | 49.59 | 49.59 | 48.77 | 49.45 | 143,318 | -0.24(-0.49%) |
Oct 11, 2004 | 49.45 | 49.83 | 49.27 | 49.69 | 133,589 | +0.25(+0.50%) |
Oct 08, 2004 | 51.17 | 51.17 | 49.32 | 49.45 | 221,585 | -1.81(-3.53%) |
Oct 07, 2004 | 51.44 | 51.65 | 50.33 | 51.26 | 205,612 | -0.29(-0.56%) |
Oct 06, 2004 | 51.84 | 52.26 | 51.23 | 51.55 | 118,343 | -0.33(-0.64%) |
Oct 05, 2004 | 51.31 | 52.15 | 51.29 | 51.88 | 242,204 | +0.57(+1.11%) |
Oct 04, 2004 | 51.26 | 51.86 | 51.26 | 51.31 | 135,622 | +0.11(+0.22%) |
Oct 01, 2004 | 50.61 | 51.48 | 50.41 | 51.20 | 83,058 | +0.59(+1.16%) |
Sep 30, 2004 | 49.67 | 50.93 | 49.49 | 50.61 | 179,620 | +1.01(+2.04%) |
Sep 29, 2004 | 49.83 | 49.83 | 49.34 | 49.60 | 252,949 | -0.23(-0.46%) |
Sep 28, 2004 | 50.20 | 50.20 | 49.52 | 49.83 | 204,160 | -0.37(-0.74%) |
Sep 27, 2004 | 50.49 | 50.55 | 49.81 | 50.20 | 91,189 | -0.39(-0.78%) |
Sep 24, 2004 | 50.40 | 50.96 | 50.40 | 50.59 | 58,227 | +0.20(+0.40%) |
Sep 23, 2004 | 50.56 | 50.80 | 50.27 | 50.39 | 63,600 | -0.27(-0.53%) |
Sep 22, 2004 | 51.22 | 51.26 | 50.62 | 50.66 | 50,531 | -0.56(-1.10%) |
Sep 21, 2004 | 51.46 | 51.63 | 51.16 | 51.22 | 86,833 | -0.24(-0.47%) |
Sep 20, 2004 | 51.17 | 51.65 | 51.17 | 51.46 | 94,819 | +0.12(+0.24%) |
Sep 17, 2004 | 51.29 | 52.34 | 51.29 | 51.34 | 85,671 | -0.12(-0.23%) |
Sep 16, 2004 | 51.15 | 51.99 | 51.15 | 51.46 | 125,167 | +0.20(+0.39%) |
Sep 15, 2004 | 51.13 | 51.51 | 50.87 | 51.26 | 93,512 | +0.06(+0.11%) |
Sep 14, 2004 | 51.11 | 51.76 | 51.04 | 51.20 | 92,641 | +0.10(+0.19%) |
Sep 13, 2004 | 50.82 | 52.13 | 50.82 | 51.11 | 185,719 | +0.42(+0.83%) |
Sep 10, 2004 | 49.58 | 51.18 | 49.58 | 50.69 | 341,525 | +0.71(+1.42%) |
Sep 09, 2004 | 50.82 | 50.82 | 49.54 | 49.98 | 356,627 | -1.67(-3.23%) |
Sep 08, 2004 | 51.55 | 52.00 | 51.41 | 51.64 | 118,488 | +0.12(+0.23%) |
Sep 07, 2004 | 51.65 | 51.95 | 51.48 | 51.53 | 104,984 | -0.05(-0.09%) |
Sep 03, 2004 | 50.82 | 51.60 | 50.77 | 51.57 | 108,469 | +0.62(+1.22%) |
Sep 02, 2004 | 50.67 | 51.07 | 50.67 | 50.95 | 52,274 | +0.19(+0.37%) |
Sep 01, 2004 | 50.51 | 51.13 | 50.16 | 50.77 | 127,346 | +0.43(+0.86%) |
Aug 31, 2004 | 50.69 | 51.10 | 50.10 | 50.34 | 233,201 | -0.44(-0.87%) |
Aug 30, 2004 | 48.26 | 51.16 | 48.26 | 50.78 | 374,923 | +1.66(+3.38%) |
Aug 27, 2004 | 46.63 | 49.30 | 46.63 | 49.12 | 224,779 | +2.83(+6.12%) |
Aug 26, 2004 | 45.39 | 46.53 | 45.39 | 46.29 | 84,219 | +1.07(+2.36%) |
Aug 25, 2004 | 44.48 | 45.70 | 44.48 | 45.22 | 59,679 | +0.74(+1.66%) |
Aug 24, 2004 | 44.59 | 44.60 | 44.30 | 44.48 | 57,066 | -0.24(-0.54%) |
Aug 23, 2004 | 44.06 | 44.76 | 44.06 | 44.72 | 54,016 | +0.73(+1.66%) |
Aug 20, 2004 | 44.01 | 44.12 | 43.70 | 43.99 | 139,543 | +0.06(+0.13%) |
Aug 19, 2004 | 44.44 | 44.45 | 43.83 | 43.94 | 103,241 | -0.57(-1.28%) |
Aug 18, 2004 | 44.59 | 44.60 | 44.21 | 44.51 | 89,882 | -0.23(-0.52%) |
Aug 17, 2004 | 43.95 | 45.31 | 43.90 | 44.74 | 111,082 | +0.87(+1.99%) |
Aug 16, 2004 | 42.46 | 44.00 | 42.42 | 43.87 | 75,797 | +1.47(+3.48%) |
Aug 13, 2004 | 43.21 | 43.26 | 42.30 | 42.39 | 42,109 | -0.90(-2.08%) |
Aug 12, 2004 | 42.81 | 43.32 | 42.81 | 43.30 | 38,479 | +0.40(+0.93%) |
Aug 11, 2004 | 42.42 | 43.32 | 42.11 | 42.90 | 83,493 | +0.39(+0.92%) |
Aug 10, 2004 | 41.89 | 42.65 | 41.89 | 42.51 | 82,186 | +0.70(+1.66%) |
Aug 09, 2004 | 42.45 | 42.45 | 41.77 | 41.81 | 69,263 | -0.57(-1.35%) |
Aug 06, 2004 | 43.35 | 43.35 | 42.03 | 42.38 | 61,857 | -1.05(-2.41%) |
Aug 05, 2004 | 43.66 | 43.77 | 42.73 | 43.43 | 98,885 | -0.31(-0.71%) |
Aug 04, 2004 | 43.21 | 43.74 | 43.08 | 43.74 | 51,548 | +0.41(+0.95%) |
Aug 03, 2004 | 43.21 | 43.42 | 43.01 | 43.32 | 107,162 | +0.16(+0.37%) |
Aug 02, 2004 | 42.59 | 43.26 | 42.57 | 43.17 | 73,329 | +0.50(+1.18%) |
Jul 30, 2004 | 43.04 | 43.04 | 42.37 | 42.66 | 69,118 | -0.38(-0.88%) |
Jul 29, 2004 | 42.42 | 43.09 | 42.42 | 43.04 | 60,551 | +0.70(+1.66%) |
Jul 28, 2004 | 43.25 | 43.26 | 41.87 | 42.34 | 158,420 | -0.83(-1.93%) |
Jul 27, 2004 | 43.22 | 43.37 | 43.06 | 43.17 | 82,767 | +0.01(+0.03%) |
Jul 26, 2004 | 43.04 | 43.35 | 42.97 | 43.16 | 116,746 | +0.11(+0.26%) |
Jul 23, 2004 | 42.74 | 43.16 | 42.35 | 43.05 | 152,902 | +0.32(+0.74%) |
Jul 22, 2004 | 43.67 | 43.67 | 42.73 | 42.73 | 122,844 | -1.11(-2.53%) |
Jul 21, 2004 | 44.49 | 44.73 | 43.80 | 43.84 | 148,110 | -0.68(-1.53%) |
Jul 20, 2004 | 43.91 | 45.05 | 43.52 | 44.52 | 240,897 | +1.37(+3.18%) |
Jul 19, 2004 | 43.72 | 43.72 | 42.48 | 43.15 | 113,841 | -0.57(-1.31%) |
Jul 16, 2004 | 43.74 | 44.12 | 43.50 | 43.72 | 32,235 | -0.01(-0.02%) |
Jul 15, 2004 | 44.21 | 44.25 | 43.73 | 43.73 | 54,597 | -0.49(-1.11%) |
Jul 14, 2004 | 44.57 | 44.63 | 44.21 | 44.22 | 144,770 | -0.35(-0.79%) |
Jul 13, 2004 | 44.67 | 44.67 | 44.50 | 44.57 | 142,737 | -0.10(-0.23%) |
Jul 12, 2004 | 44.68 | 44.93 | 44.41 | 44.67 | 42,690 | -0.01(-0.03%) |
Jul 09, 2004 | 44.59 | 44.69 | 44.45 | 44.69 | 51,983 | +0.06(+0.14%) |
Jul 08, 2004 | 44.69 | 44.69 | 44.39 | 44.63 | 105,710 | -0.14(-0.32%) |
Jul 07, 2004 | 45.31 | 45.31 | 44.65 | 44.77 | 232,330 | -0.54(-1.20%) |
Jul 06, 2004 | 44.85 | 45.41 | 44.80 | 45.31 | 99,756 | +0.46(+1.03%) |
Jul 02, 2004 | 44.14 | 45.31 | 44.04 | 44.85 | 106,436 | +0.67(+1.53%) |