Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 56.41 | 56.41 | 55.33 | 55.84 | 226,881 | -0.77(-1.36%) |
Apr 28, 2005 | 56.57 | 56.98 | 56.41 | 56.61 | 205,308 | +0.20(+0.36%) |
Apr 27, 2005 | 56.07 | 56.68 | 55.82 | 56.40 | 131,638 | -0.32(-0.56%) |
Apr 26, 2005 | 56.77 | 57.25 | 56.48 | 56.72 | 129,876 | -0.53(-0.93%) |
Apr 25, 2005 | 56.61 | 57.25 | 56.58 | 57.25 | 77,779 | +0.67(+1.19%) |
Apr 22, 2005 | 56.86 | 56.91 | 56.23 | 56.58 | 145,873 | -0.29(-0.52%) |
Apr 21, 2005 | 56.76 | 56.97 | 56.35 | 56.87 | 138,975 | +0.58(+1.03%) |
Apr 20, 2005 | 56.82 | 56.89 | 56.22 | 56.29 | 120,337 | -0.63(-1.10%) |
Apr 19, 2005 | 56.97 | 57.02 | 56.57 | 56.92 | 255,938 | -0.63(-1.10%) |
Apr 18, 2005 | 57.47 | 57.71 | 57.31 | 57.55 | 141,617 | -0.16(-0.28%) |
Apr 15, 2005 | 58.64 | 58.84 | 57.72 | 57.72 | 122,686 | -1.57(-2.64%) |
Apr 14, 2005 | 59.63 | 59.71 | 59.15 | 59.28 | 130,170 | +0.00(+0.00%) |
Apr 13, 2005 | 59.51 | 59.79 | 59.21 | 59.28 | 275,016 | +0.01(+0.02%) |
Apr 12, 2005 | 58.81 | 59.40 | 58.57 | 59.27 | 230,109 | -0.56(-0.93%) |
Apr 11, 2005 | 59.90 | 60.15 | 59.73 | 59.83 | 94,802 | +0.60(+1.01%) |
Apr 08, 2005 | 59.21 | 59.73 | 59.05 | 59.23 | 59,435 | -0.11(-0.18%) |
Apr 07, 2005 | 58.93 | 59.52 | 58.89 | 59.34 | 166,271 | +0.47(+0.80%) |
Apr 06, 2005 | 58.70 | 59.19 | 58.60 | 58.87 | 82,182 | +0.06(+0.10%) |
Apr 05, 2005 | 58.64 | 58.87 | 58.52 | 58.81 | 70,148 | -0.08(-0.14%) |
Apr 04, 2005 | 58.59 | 58.94 | 58.17 | 58.89 | 102,727 | -0.12(-0.21%) |
Apr 01, 2005 | 59.77 | 59.96 | 58.77 | 59.01 | 187,404 | +0.27(+0.46%) |
Mar 31, 2005 | 59.16 | 59.21 | 58.59 | 58.74 | 99,058 | -0.46(-0.78%) |
Mar 30, 2005 | 58.70 | 59.51 | 58.66 | 59.20 | 99,645 | +0.50(+0.85%) |
Mar 29, 2005 | 58.72 | 59.23 | 58.70 | 58.70 | 146,753 | -0.03(-0.06%) |
Mar 28, 2005 | 58.95 | 58.97 | 58.49 | 58.74 | 47,401 | -0.21(-0.36%) |
Mar 24, 2005 | 58.94 | 59.24 | 58.85 | 58.95 | 122,832 | +0.19(+0.32%) |
Mar 23, 2005 | 58.88 | 59.04 | 58.60 | 58.76 | 248,600 | -0.90(-1.51%) |
Mar 22, 2005 | 60.01 | 60.69 | 59.62 | 59.66 | 143,231 | -0.45(-0.75%) |
Mar 21, 2005 | 60.68 | 60.68 | 59.96 | 60.11 | 99,205 | -1.06(-1.73%) |
Mar 18, 2005 | 61.05 | 61.40 | 60.80 | 61.16 | 115,495 | -0.16(-0.27%) |
Mar 17, 2005 | 61.25 | 61.48 | 60.92 | 61.33 | 105,369 | -0.07(-0.12%) |
Mar 16, 2005 | 61.97 | 61.98 | 61.29 | 61.40 | 113,147 | -1.23(-1.97%) |
Mar 15, 2005 | 63.43 | 63.49 | 62.63 | 62.64 | 89,226 | -0.25(-0.39%) |
Mar 14, 2005 | 62.74 | 62.89 | 62.58 | 62.88 | 52,684 | -0.16(-0.26%) |
Mar 11, 2005 | 63.30 | 63.66 | 62.96 | 63.04 | 114,761 | +0.32(+0.51%) |
Mar 10, 2005 | 62.50 | 62.89 | 62.17 | 62.72 | 140,736 | +0.76(+1.23%) |
Mar 09, 2005 | 62.07 | 62.36 | 61.95 | 61.96 | 103,314 | +0.12(+0.20%) |
Mar 08, 2005 | 62.01 | 62.32 | 61.74 | 61.84 | 95,683 | +0.42(+0.69%) |
Mar 07, 2005 | 61.24 | 61.76 | 61.16 | 61.42 | 93,041 | -0.44(-0.71%) |
Mar 04, 2005 | 61.49 | 62.01 | 61.45 | 61.85 | 132,078 | +1.54(+2.55%) |
Mar 03, 2005 | 60.99 | 61.08 | 59.92 | 60.31 | 122,832 | +0.16(+0.26%) |
Mar 02, 2005 | 59.89 | 60.33 | 59.80 | 60.16 | 101,700 | +0.04(+0.07%) |
Mar 01, 2005 | 59.82 | 60.32 | 59.64 | 60.11 | 138,535 | +0.22(+0.36%) |
Feb 28, 2005 | 60.22 | 60.29 | 59.61 | 59.90 | 88,052 | -0.76(-1.25%) |
Feb 25, 2005 | 60.09 | 60.75 | 59.99 | 60.65 | 108,744 | +0.82(+1.38%) |
Feb 24, 2005 | 59.83 | 59.96 | 59.54 | 59.83 | 88,492 | -0.03(-0.05%) |
Feb 23, 2005 | 59.71 | 60.04 | 59.62 | 59.86 | 92,895 | +0.57(+0.95%) |
Feb 22, 2005 | 59.48 | 59.77 | 59.23 | 59.29 | 113,734 | -0.10(-0.16%) |
Feb 18, 2005 | 59.71 | 59.89 | 59.32 | 59.39 | 104,488 | -0.67(-1.12%) |
Feb 17, 2005 | 60.13 | 60.35 | 59.83 | 60.06 | 131,197 | -0.03(-0.06%) |
Feb 16, 2005 | 60.18 | 60.30 | 59.76 | 60.09 | 112,853 | -0.33(-0.55%) |
Feb 15, 2005 | 60.37 | 60.58 | 60.27 | 60.43 | 140,736 | +0.40(+0.67%) |
Feb 14, 2005 | 60.04 | 60.15 | 59.86 | 60.03 | 127,969 | +0.55(+0.93%) |
Feb 11, 2005 | 59.35 | 59.64 | 59.24 | 59.47 | 103,608 | +0.19(+0.32%) |
Feb 10, 2005 | 59.39 | 59.73 | 59.02 | 59.28 | 153,797 | +0.44(+0.75%) |
Feb 09, 2005 | 58.81 | 59.08 | 58.79 | 58.84 | 211,765 | -0.84(-1.42%) |
Feb 08, 2005 | 59.34 | 59.79 | 59.23 | 59.69 | 225,707 | +0.42(+0.71%) |
Feb 07, 2005 | 60.12 | 60.18 | 59.07 | 59.26 | 190,486 | -1.33(-2.19%) |
Feb 04, 2005 | 60.03 | 60.70 | 60.00 | 60.59 | 302,019 | +1.51(+2.56%) |
Feb 03, 2005 | 59.30 | 59.19 | 58.74 | 59.08 | 102,140 | +0.55(+0.93%) |
Feb 02, 2005 | 58.44 | 58.74 | 58.35 | 58.53 | 73,817 | -0.28(-0.47%) |
Feb 01, 2005 | 58.45 | 58.94 | 58.31 | 58.81 | 183,735 | +0.90(+1.55%) |
Jan 31, 2005 | 57.50 | 58.09 | 57.46 | 57.91 | 124,887 | +0.79(+1.38%) |
Jan 28, 2005 | 57.30 | 57.51 | 56.90 | 57.12 | 100,526 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.18 | 56.33 | 57.03 | 148,661 | -0.18(-0.31%) |
Jan 26, 2005 | 57.15 | 57.42 | 56.88 | 57.21 | 130,757 | +0.23(+0.41%) |
Jan 25, 2005 | 57.06 | 57.38 | 56.86 | 56.98 | 106,249 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.47 | 56.97 | 56.98 | 119,457 | -0.80(-1.38%) |
Jan 21, 2005 | 57.82 | 58.08 | 57.67 | 57.78 | 131,051 | +0.01(+0.01%) |
Jan 20, 2005 | 57.80 | 58.16 | 57.50 | 57.77 | 169,206 | -0.63(-1.07%) |
Jan 19, 2005 | 59.21 | 59.24 | 58.38 | 58.40 | 334,304 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.91 | 59.84 | 92,601 | +0.27(+0.46%) |
Jan 14, 2005 | 59.09 | 59.69 | 58.75 | 59.57 | 192,981 | +1.33(+2.28%) |
Jan 13, 2005 | 58.74 | 58.94 | 58.24 | 58.24 | 245,959 | -0.87(-1.48%) |
Jan 12, 2005 | 59.25 | 59.42 | 58.78 | 59.11 | 81,301 | -0.02(-0.03%) |
Jan 11, 2005 | 59.39 | 59.53 | 59.08 | 59.13 | 100,526 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.12 | 59.56 | 59.76 | 168,326 | +0.34(+0.57%) |
Jan 07, 2005 | 60.43 | 60.56 | 59.18 | 59.42 | 121,658 | -0.44(-0.74%) |
Jan 06, 2005 | 59.78 | 59.92 | 59.45 | 59.86 | 175,077 | +1.33(+2.27%) |
Jan 05, 2005 | 58.42 | 58.91 | 58.30 | 58.53 | 118,870 | -0.20(-0.35%) |
Jan 04, 2005 | 59.76 | 60.00 | 58.70 | 58.74 | 96,710 | -1.51(-2.51%) |
Jan 03, 2005 | 60.60 | 60.70 | 60.22 | 60.25 | 98,031 | -0.40(-0.66%) |
Dec 31, 2004 | 60.60 | 60.71 | 60.48 | 60.65 | 19,664 | -0.12(-0.19%) |
Dec 30, 2004 | 60.61 | 60.88 | 60.53 | 60.77 | 38,889 | +0.37(+0.61%) |
Dec 29, 2004 | 60.31 | 60.60 | 60.17 | 60.40 | 109,478 | -0.03(-0.05%) |
Dec 28, 2004 | 60.35 | 60.55 | 60.31 | 60.43 | 63,544 | +0.65(+1.08%) |
Dec 27, 2004 | 59.98 | 60.18 | 59.77 | 59.78 | 69,414 | +0.46(+0.78%) |
Dec 23, 2004 | 59.11 | 59.49 | 59.11 | 59.32 | 60,168 | +0.75(+1.28%) |
Dec 22, 2004 | 58.36 | 58.93 | 58.32 | 58.57 | 95,830 | +0.07(+0.12%) |
Dec 21, 2004 | 58.38 | 58.64 | 58.08 | 58.50 | 88,932 | -0.05(-0.08%) |
Dec 20, 2004 | 58.81 | 58.92 | 58.39 | 58.55 | 78,953 | +0.00(+0.00%) |
Dec 17, 2004 | 58.77 | 58.86 | 58.41 | 58.55 | 91,867 | -0.38(-0.65%) |
Dec 16, 2004 | 58.98 | 59.49 | 58.74 | 58.93 | 180,213 | -0.77(-1.29%) |
Dec 15, 2004 | 59.64 | 59.88 | 59.58 | 59.70 | 209,417 | +0.46(+0.78%) |
Dec 14, 2004 | 59.08 | 59.40 | 59.08 | 59.24 | 174,490 | -0.14(-0.23%) |
Dec 13, 2004 | 59.42 | 59.49 | 59.04 | 59.37 | 171,408 | +0.76(+1.29%) |
Dec 10, 2004 | 58.05 | 58.77 | 58.04 | 58.62 | 256,672 | -0.14(-0.24%) |
Dec 09, 2004 | 58.22 | 58.87 | 57.61 | 58.76 | 201,786 | -0.54(-0.91%) |
Dec 08, 2004 | 58.94 | 59.51 | 58.64 | 59.30 | 86,437 | -0.10(-0.17%) |
Dec 07, 2004 | 60.05 | 60.15 | 59.28 | 59.40 | 122,979 | -0.46(-0.77%) |
Dec 06, 2004 | 59.76 | 60.13 | 59.54 | 59.86 | 93,922 | -0.10(-0.17%) |
Dec 03, 2004 | 59.82 | 60.11 | 59.48 | 59.96 | 220,423 | +0.67(+1.14%) |
Dec 02, 2004 | 59.04 | 59.46 | 58.95 | 59.29 | 183,148 | -0.16(-0.28%) |
Dec 01, 2004 | 58.49 | 59.47 | 58.44 | 59.45 | 131,491 | +1.67(+2.89%) |
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.78 | 112,413 | -0.33(-0.57%) |
Nov 29, 2004 | 58.89 | 59.06 | 58.01 | 58.12 | 78,219 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.55 | 57.91 | 58.35 | 72,056 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.26 | 57.76 | 58.11 | 169,940 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.19 | 56.28 | 56.59 | 106,249 | -0.13(-0.23%) |
Nov 22, 2004 | 55.99 | 56.80 | 55.92 | 56.72 | 91,721 | +0.46(+0.81%) |
Nov 19, 2004 | 57.58 | 57.73 | 56.03 | 56.26 | 117,696 | -0.50(-0.89%) |
Nov 18, 2004 | 56.73 | 57.01 | 56.46 | 56.77 | 101,847 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.57 | 56.67 | 57.10 | 219,836 | +0.74(+1.32%) |
Nov 16, 2004 | 56.22 | 56.52 | 56.15 | 56.35 | 126,501 | +0.31(+0.56%) |
Nov 15, 2004 | 56.24 | 56.26 | 55.71 | 56.04 | 135,747 | -0.55(-0.96%) |
Nov 12, 2004 | 56.16 | 56.69 | 55.90 | 56.58 | 148,367 | +0.35(+0.62%) |
Nov 11, 2004 | 55.74 | 56.39 | 55.70 | 56.24 | 113,880 | +0.52(+0.94%) |
Nov 10, 2004 | 55.89 | 56.05 | 55.58 | 55.71 | 72,202 | +0.13(+0.23%) |
Nov 09, 2004 | 55.53 | 55.92 | 55.40 | 55.58 | 121,952 | +0.30(+0.54%) |
Nov 08, 2004 | 55.35 | 55.56 | 55.19 | 55.28 | 95,243 | -0.02(-0.04%) |
Nov 05, 2004 | 55.19 | 55.66 | 55.01 | 55.30 | 420,449 | +1.08(+2.00%) |
Nov 04, 2004 | 53.44 | 54.35 | 53.24 | 54.22 | 194,155 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.22 | 53.22 | 191,366 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.08 | 52.46 | 52.58 | 220,864 | +0.35(+0.67%) |
Nov 01, 2004 | 51.72 | 52.43 | 51.69 | 52.23 | 151,449 | +0.34(+0.66%) |
Oct 29, 2004 | 51.46 | 52.14 | 51.43 | 51.89 | 107,717 | +0.23(+0.45%) |
Oct 28, 2004 | 51.79 | 51.99 | 51.45 | 51.66 | 81,888 | +0.35(+0.68%) |
Oct 27, 2004 | 50.48 | 51.48 | 50.07 | 51.31 | 159,814 | +0.81(+1.61%) |
Oct 26, 2004 | 50.42 | 50.50 | 50.00 | 50.50 | 109,478 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.68 | 50.02 | 100,232 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.59 | 49.85 | 50.02 | 150,275 | -0.40(-0.80%) |
Oct 21, 2004 | 50.13 | 50.53 | 49.95 | 50.42 | 92,454 | +0.10(+0.20%) |
Oct 20, 2004 | 50.13 | 50.38 | 49.74 | 50.32 | 199,731 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.08 | 50.22 | 50.23 | 201,492 | -0.70(-1.38%) |
Oct 18, 2004 | 50.84 | 51.02 | 50.46 | 50.93 | 123,273 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.19 | 50.65 | 51.06 | 277,657 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.81 | 50.12 | 50.19 | 112,560 | -0.20(-0.41%) |
Oct 13, 2004 | 51.14 | 51.15 | 50.19 | 50.39 | 98,031 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.56 | 291,599 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.19 | 51.34 | 117,696 | +0.42(+0.82%) |
Oct 08, 2004 | 51.12 | 51.45 | 50.90 | 50.93 | 73,230 | +0.11(+0.21%) |
Oct 07, 2004 | 51.08 | 51.19 | 50.68 | 50.82 | 124,740 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.58 | 50.60 | 51.58 | 89,666 | +0.54(+1.05%) |
Oct 05, 2004 | 51.20 | 51.46 | 50.82 | 51.04 | 273,548 | +0.62(+1.23%) |
Oct 04, 2004 | 50.66 | 50.79 | 50.27 | 50.42 | 106,249 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.50 | 49.85 | 50.36 | 143,525 | +1.34(+2.72%) |
Sep 30, 2004 | 49.10 | 49.45 | 48.81 | 49.02 | 99,792 | -0.09(-0.18%) |
Sep 29, 2004 | 48.80 | 49.30 | 48.70 | 49.11 | 93,482 | +0.37(+0.76%) |
Sep 28, 2004 | 48.83 | 48.99 | 48.38 | 48.74 | 83,356 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.98 | 48.62 | 48.67 | 148,808 | -0.59(-1.20%) |
Sep 24, 2004 | 49.32 | 49.53 | 49.13 | 49.27 | 80,567 | +0.14(+0.28%) |
Sep 23, 2004 | 49.49 | 49.52 | 49.10 | 49.13 | 113,293 | -0.35(-0.70%) |
Sep 22, 2004 | 49.91 | 49.91 | 49.44 | 49.48 | 224,533 | -1.70(-3.32%) |
Sep 21, 2004 | 50.67 | 51.24 | 50.40 | 51.17 | 318,748 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.43 | 49.09 | 49.23 | 120,925 | -0.21(-0.43%) |
Sep 17, 2004 | 49.80 | 49.87 | 49.36 | 49.44 | 143,818 | +0.09(+0.18%) |
Sep 16, 2004 | 49.19 | 49.54 | 49.07 | 49.35 | 122,979 | -0.08(-0.15%) |
Sep 15, 2004 | 50.01 | 50.01 | 49.12 | 49.43 | 135,893 | +0.05(+0.11%) |
Sep 14, 2004 | 49.36 | 49.57 | 49.21 | 49.38 | 255,204 | +1.35(+2.81%) |
Sep 13, 2004 | 47.95 | 48.25 | 47.84 | 48.03 | 136,187 | +0.36(+0.76%) |
Sep 10, 2004 | 47.81 | 47.86 | 47.50 | 47.66 | 49,162 | +0.16(+0.34%) |
Sep 09, 2004 | 47.32 | 47.77 | 47.12 | 47.50 | 133,399 | -0.18(-0.37%) |
Sep 08, 2004 | 47.43 | 47.86 | 47.39 | 47.68 | 122,539 | -0.26(-0.54%) |
Sep 07, 2004 | 48.07 | 48.21 | 47.74 | 47.94 | 180,947 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.87 | 47.54 | 47.66 | 87,318 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.19 | 47.96 | 106,983 | +0.94(+2.00%) |
Sep 01, 2004 | 47.15 | 47.29 | 46.90 | 47.02 | 152,477 | +0.20(+0.44%) |
Aug 31, 2004 | 46.30 | 46.81 | 46.13 | 46.81 | 85,557 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.13 | 46.33 | 139,709 | -0.48(-1.03%) |
Aug 27, 2004 | 46.62 | 46.91 | 46.45 | 46.81 | 170,968 | +0.07(+0.16%) |
Aug 26, 2004 | 46.72 | 46.83 | 46.47 | 46.74 | 93,922 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.12 | 46.18 | 47.04 | 157,906 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.95 | 46.21 | 46.49 | 92,748 | -0.18(-0.39%) |
Aug 23, 2004 | 46.94 | 47.18 | 46.68 | 46.68 | 77,632 | -0.46(-0.97%) |
Aug 20, 2004 | 46.47 | 47.13 | 46.47 | 47.13 | 145,286 | +0.22(+0.46%) |
Aug 19, 2004 | 46.86 | 47.00 | 46.64 | 46.92 | 127,235 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,149 | +0.39(+0.84%) |
Aug 17, 2004 | 46.57 | 46.68 | 46.15 | 46.46 | 251,242 | +0.57(+1.23%) |
Aug 16, 2004 | 45.04 | 45.89 | 45.00 | 45.89 | 247,279 | +1.34(+3.01%) |
Aug 13, 2004 | 44.36 | 44.73 | 44.23 | 44.55 | 137,508 | -0.04(-0.09%) |
Aug 12, 2004 | 44.56 | 44.84 | 44.37 | 44.59 | 169,353 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.46 | 44.29 | 45.46 | 205,601 | -0.51(-1.11%) |
Aug 10, 2004 | 45.36 | 46.23 | 45.36 | 45.97 | 252,709 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.89 | 44.09 | 44.73 | 206,775 | -0.07(-0.15%) |
Aug 06, 2004 | 45.13 | 45.35 | 44.40 | 44.80 | 155,999 | -0.27(-0.60%) |
Aug 05, 2004 | 45.91 | 45.91 | 44.99 | 45.08 | 107,130 | -1.01(-2.19%) |
Aug 04, 2004 | 45.56 | 46.21 | 45.40 | 46.08 | 146,606 | -0.25(-0.54%) |
Aug 03, 2004 | 46.61 | 46.88 | 46.06 | 46.34 | 147,340 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.94 | 134,573 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.57 | 47.00 | 47.36 | 115,788 | -1.14(-2.35%) |
Jul 29, 2004 | 47.96 | 48.86 | 47.92 | 48.50 | 94,802 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,884 | -0.71(-1.46%) |
Jul 27, 2004 | 48.58 | 48.99 | 48.12 | 48.67 | 90,987 | +0.55(+1.13%) |
Jul 26, 2004 | 48.72 | 48.79 | 47.90 | 48.12 | 125,180 | +0.30(+0.63%) |
Jul 23, 2004 | 48.21 | 48.42 | 47.81 | 47.82 | 70,441 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.42 | 49.01 | 356,611 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.41 | 49.01 | 49.07 | 82,915 | -0.57(-1.15%) |
Jul 20, 2004 | 48.93 | 49.64 | 48.90 | 49.64 | 85,704 | +0.86(+1.76%) |
Jul 19, 2004 | 48.65 | 49.08 | 48.37 | 48.78 | 105,075 | -0.28(-0.57%) |
Jul 16, 2004 | 49.81 | 49.93 | 48.96 | 49.06 | 106,543 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.06 | 49.24 | 184,762 | -1.09(-2.17%) |
Jul 14, 2004 | 50.05 | 50.72 | 50.00 | 50.33 | 104,488 | -0.54(-1.06%) |
Jul 13, 2004 | 51.28 | 51.28 | 50.45 | 50.87 | 90,987 | -0.51(-0.99%) |
Jul 12, 2004 | 51.13 | 51.43 | 50.85 | 51.38 | 68,533 | -0.41(-0.79%) |
Jul 09, 2004 | 51.55 | 51.94 | 51.47 | 51.79 | 57,674 | +0.13(+0.25%) |
Jul 08, 2004 | 51.35 | 52.13 | 51.34 | 51.66 | 71,028 | -0.13(-0.25%) |
Jul 07, 2004 | 51.85 | 52.06 | 51.60 | 51.79 | 76,311 | -0.12(-0.24%) |
Jul 06, 2004 | 51.91 | 52.20 | 51.61 | 51.91 | 122,979 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.67 | 52.83 | 52,537 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.88 | 52.81 | 52.93 | 106,836 | -0.98(-1.82%) |
Jun 30, 2004 | 54.13 | 54.13 | 53.56 | 53.91 | 59,288 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.64 | 53.82 | 49,602 | -0.22(-0.40%) |
Jun 28, 2004 | 54.34 | 54.62 | 53.99 | 54.04 | 107,276 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.26 | 52.69 | 53.06 | 41,237 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.39 | 52.71 | 53.15 | 178,745 | +0.03(+0.05%) |
Jun 23, 2004 | 52.69 | 53.15 | 52.33 | 53.12 | 121,658 | -0.11(-0.20%) |
Jun 22, 2004 | 53.03 | 53.31 | 52.67 | 53.23 | 99,939 | -0.46(-0.85%) |
Jun 21, 2004 | 53.88 | 54.02 | 53.66 | 53.69 | 62,223 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.46 | 53.91 | 54.23 | 103,314 | +0.07(+0.13%) |
Jun 17, 2004 | 54.05 | 54.28 | 53.35 | 54.17 | 135,160 | +0.22(+0.42%) |
Jun 16, 2004 | 54.38 | 54.41 | 53.75 | 53.94 | 60,168 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.45 | 54.62 | 55.15 | 162,603 | +1.18(+2.18%) |
Jun 14, 2004 | 54.14 | 54.25 | 53.68 | 53.97 | 119,310 | -1.27(-2.31%) |
Jun 10, 2004 | 54.83 | 55.26 | 54.83 | 55.24 | 58,994 | +0.88(+1.62%) |
Jun 09, 2004 | 55.36 | 55.40 | 54.30 | 54.36 | 64,865 | -1.31(-2.35%) |
Jun 08, 2004 | 55.35 | 55.91 | 55.30 | 55.67 | 80,567 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.56 | 55.84 | 56.35 | 93,041 | +1.37(+2.49%) |
Jun 04, 2004 | 54.65 | 55.26 | 54.57 | 54.98 | 116,375 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.90 | 53.30 | 53.73 | 98,471 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.21 | 53.67 | 53.82 | 174,490 | +0.37(+0.69%) |
Jun 01, 2004 | 53.15 | 53.51 | 53.05 | 53.46 | 138,388 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.66 | 115,788 | -0.65(-1.19%) |
May 27, 2004 | 53.97 | 54.45 | 53.97 | 54.31 | 132,371 | +0.50(+0.92%) |
May 26, 2004 | 54.00 | 54.10 | 53.26 | 53.81 | 192,687 | -1.55(-2.79%) |
May 25, 2004 | 54.31 | 55.36 | 54.19 | 55.36 | 88,052 | +0.60(+1.10%) |
May 24, 2004 | 54.87 | 55.09 | 54.51 | 54.76 | 120,925 | +0.69(+1.27%) |
May 21, 2004 | 54.62 | 54.63 | 53.82 | 54.07 | 116,815 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.96 | 53.40 | 53.66 | 88,345 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.46 | 53.62 | 53.70 | 103,167 | +1.02(+1.94%) |
May 18, 2004 | 52.40 | 52.85 | 52.39 | 52.67 | 85,997 | +0.42(+0.80%) |
May 17, 2004 | 52.18 | 52.61 | 51.91 | 52.26 | 91,280 | -0.18(-0.34%) |
May 14, 2004 | 52.51 | 52.73 | 52.19 | 52.43 | 179,186 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.06 | 52.73 | 155,852 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.87 | 53.05 | 161,135 | -0.30(-0.56%) |
May 11, 2004 | 53.08 | 53.44 | 52.94 | 53.35 | 243,170 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.58 | 51.86 | 52.47 | 204,134 | -1.02(-1.90%) |
May 07, 2004 | 53.84 | 54.27 | 53.22 | 53.48 | 99,792 | -1.55(-2.82%) |
May 06, 2004 | 55.42 | 55.42 | 54.41 | 55.04 | 205,601 | -1.77(-3.12%) |
May 05, 2004 | 56.90 | 57.13 | 56.66 | 56.81 | 152,623 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.88 | 55.98 | 56.58 | 87,171 | +0.12(+0.21%) |