Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.79 | 52.29 | 51.67 | 52.10 | 740,526 | +0.23(+0.45%) |
Dec 30, 2004 | 51.96 | 51.96 | 51.67 | 51.86 | 547,212 | -0.02(-0.04%) |
Dec 29, 2004 | 51.61 | 51.95 | 51.45 | 51.88 | 1,152,033 | +0.21(+0.41%) |
Dec 28, 2004 | 50.98 | 51.82 | 50.98 | 51.67 | 936,634 | +0.60(+1.18%) |
Dec 27, 2004 | 51.60 | 51.73 | 51.04 | 51.07 | 887,806 | -0.52(-1.01%) |
Dec 23, 2004 | 51.37 | 51.84 | 51.23 | 51.59 | 952,865 | +0.22(+0.42%) |
Dec 22, 2004 | 51.31 | 51.58 | 50.89 | 51.37 | 1,938,593 | +0.07(+0.13%) |
Dec 21, 2004 | 50.96 | 51.31 | 50.50 | 51.31 | 1,112,785 | +0.87(+1.73%) |
Dec 20, 2004 | 50.95 | 51.02 | 50.30 | 50.43 | 1,192,079 | -0.08(-0.15%) |
Dec 17, 2004 | 50.50 | 50.71 | 50.22 | 50.51 | 2,098,379 | +0.01(+0.01%) |
Dec 16, 2004 | 50.21 | 50.67 | 49.77 | 50.50 | 1,366,368 | +0.29(+0.58%) |
Dec 15, 2004 | 50.33 | 50.52 | 49.31 | 50.21 | 1,473,868 | -0.11(-0.22%) |
Dec 14, 2004 | 49.46 | 50.45 | 49.30 | 50.32 | 1,802,089 | +0.56(+1.12%) |
Dec 13, 2004 | 49.61 | 49.92 | 49.46 | 49.77 | 1,636,448 | +0.38(+0.76%) |
Dec 10, 2004 | 49.46 | 49.80 | 49.00 | 49.39 | 1,592,810 | -0.19(-0.38%) |
Dec 09, 2004 | 48.82 | 49.60 | 48.71 | 49.58 | 1,456,439 | +0.53(+1.09%) |
Dec 08, 2004 | 49.08 | 49.32 | 48.80 | 49.04 | 920,003 | +0.10(+0.20%) |
Dec 07, 2004 | 49.16 | 49.23 | 48.74 | 48.95 | 1,782,797 | -0.35(-0.70%) |
Dec 06, 2004 | 49.16 | 49.44 | 48.67 | 49.29 | 1,496,485 | +0.02(+0.05%) |
Dec 03, 2004 | 49.57 | 49.85 | 49.12 | 49.27 | 1,385,925 | -0.11(-0.23%) |
Dec 02, 2004 | 49.49 | 49.86 | 48.98 | 49.38 | 1,069,678 | -0.11(-0.23%) |
Dec 01, 2004 | 48.44 | 49.61 | 48.10 | 49.49 | 2,018,020 | +1.39(+2.89%) |
Nov 30, 2004 | 48.47 | 48.55 | 47.97 | 48.10 | 1,613,432 | -0.38(-0.79%) |
Nov 29, 2004 | 48.64 | 48.81 | 48.14 | 48.49 | 2,030,793 | -0.14(-0.29%) |
Nov 26, 2004 | 48.40 | 48.74 | 48.30 | 48.63 | 653,249 | +0.44(+0.90%) |
Nov 24, 2004 | 48.10 | 48.33 | 47.90 | 48.19 | 1,346,411 | +0.47(+0.98%) |
Nov 23, 2004 | 48.36 | 48.47 | 47.58 | 47.73 | 2,039,707 | -0.53(-1.09%) |
Nov 22, 2004 | 48.03 | 48.46 | 47.69 | 48.25 | 1,764,171 | +0.41(+0.86%) |
Nov 19, 2004 | 47.51 | 48.10 | 47.47 | 47.84 | 2,611,532 | +0.34(+0.71%) |
Nov 18, 2004 | 47.39 | 47.66 | 46.95 | 47.50 | 1,038,280 | +0.19(+0.40%) |
Nov 17, 2004 | 47.31 | 47.71 | 47.20 | 47.31 | 1,528,416 | +0.11(+0.24%) |
Nov 16, 2004 | 47.41 | 47.54 | 47.06 | 47.20 | 1,584,029 | -0.20(-0.43%) |
Nov 15, 2004 | 46.77 | 47.63 | 45.92 | 47.41 | 2,338,791 | +0.80(+1.73%) |
Nov 12, 2004 | 48.31 | 48.32 | 46.10 | 46.60 | 4,877,948 | -1.71(-3.53%) |
Nov 11, 2004 | 47.95 | 48.45 | 47.77 | 48.31 | 1,405,749 | +0.62(+1.31%) |
Nov 10, 2004 | 47.65 | 48.28 | 47.55 | 47.68 | 3,138,921 | +0.32(+0.67%) |
Nov 09, 2004 | 47.37 | 47.65 | 47.24 | 47.37 | 2,103,169 | +0.46(+0.98%) |
Nov 08, 2004 | 46.41 | 47.16 | 46.41 | 46.91 | 1,575,780 | +0.50(+1.09%) |
Nov 05, 2004 | 46.74 | 47.07 | 45.55 | 46.41 | 3,165,264 | +1.00(+2.20%) |
Nov 04, 2004 | 44.87 | 45.71 | 44.86 | 45.41 | 2,022,943 | +0.61(+1.36%) |
Nov 03, 2004 | 45.29 | 45.84 | 44.74 | 44.80 | 2,121,795 | +0.36(+0.81%) |
Nov 02, 2004 | 44.32 | 44.82 | 44.26 | 44.44 | 1,800,359 | -0.02(-0.03%) |
Nov 01, 2004 | 43.82 | 44.57 | 43.78 | 44.45 | 1,533,605 | +0.50(+1.13%) |
Oct 29, 2004 | 44.05 | 44.23 | 43.56 | 43.96 | 2,187,519 | -0.20(-0.44%) |
Oct 28, 2004 | 44.35 | 44.39 | 43.92 | 44.15 | 2,422,875 | -0.24(-0.54%) |
Oct 27, 2004 | 44.12 | 44.61 | 43.23 | 44.39 | 3,007,340 | +0.24(+0.54%) |
Oct 26, 2004 | 41.84 | 44.16 | 41.84 | 44.15 | 5,124,213 | +2.70(+6.51%) |
Oct 25, 2004 | 41.30 | 41.76 | 41.19 | 41.45 | 2,284,642 | +0.09(+0.22%) |
Oct 22, 2004 | 41.06 | 42.02 | 41.04 | 41.36 | 3,381,861 | +0.57(+1.40%) |
Oct 21, 2004 | 40.77 | 41.44 | 40.60 | 40.79 | 3,629,058 | -0.26(-0.62%) |
Oct 20, 2004 | 39.84 | 41.34 | 39.81 | 41.05 | 4,964,560 | +0.99(+2.48%) |
Oct 19, 2004 | 41.89 | 41.89 | 39.63 | 40.05 | 7,222,992 | -0.80(-1.95%) |
Oct 18, 2004 | 41.45 | 42.38 | 40.52 | 40.85 | 7,779,518 | -1.47(-3.46%) |
Oct 15, 2004 | 42.09 | 42.98 | 39.95 | 42.32 | 15,240,128 | -1.58(-3.60%) |
Oct 14, 2004 | 46.83 | 46.84 | 43.22 | 43.90 | 10,713,684 | -2.84(-6.08%) |
Oct 13, 2004 | 47.31 | 47.45 | 46.65 | 46.74 | 1,165,470 | -0.13(-0.27%) |
Oct 12, 2004 | 46.83 | 47.08 | 46.75 | 46.86 | 1,202,324 | -0.41(-0.86%) |
Oct 11, 2004 | 47.34 | 47.53 | 47.23 | 47.27 | 1,157,754 | -0.05(-0.10%) |
Oct 08, 2004 | 47.42 | 47.62 | 47.27 | 47.31 | 1,105,201 | -0.11(-0.22%) |
Oct 07, 2004 | 47.69 | 47.76 | 47.40 | 47.42 | 1,614,363 | -0.48(-1.00%) |
Oct 06, 2004 | 48.03 | 48.24 | 47.69 | 47.90 | 2,270,273 | -0.13(-0.27%) |
Oct 05, 2004 | 48.10 | 48.28 | 47.69 | 48.03 | 2,195,901 | +0.23(+0.47%) |
Oct 04, 2004 | 47.45 | 48.25 | 47.45 | 47.80 | 1,739,425 | +0.39(+0.82%) |
Oct 01, 2004 | 46.65 | 47.49 | 46.63 | 47.41 | 1,873,401 | +0.86(+1.86%) |
Sep 30, 2004 | 46.23 | 46.63 | 46.02 | 46.55 | 2,525,053 | +0.32(+0.68%) |
Sep 29, 2004 | 46.15 | 46.31 | 45.83 | 46.23 | 2,082,414 | +0.04(+0.08%) |
Sep 28, 2004 | 46.59 | 46.71 | 46.09 | 46.20 | 2,518,401 | -0.22(-0.47%) |
Sep 27, 2004 | 47.35 | 47.35 | 46.35 | 46.41 | 2,523,590 | -1.01(-2.14%) |
Sep 24, 2004 | 47.55 | 47.65 | 47.35 | 47.43 | 1,909,057 | -0.11(-0.24%) |
Sep 23, 2004 | 47.99 | 47.99 | 47.42 | 47.54 | 1,459,499 | -0.26(-0.53%) |
Sep 22, 2004 | 47.98 | 48.07 | 47.62 | 47.80 | 1,775,081 | -0.56(-1.15%) |
Sep 21, 2004 | 47.80 | 48.42 | 47.75 | 48.35 | 1,773,085 | +0.59(+1.23%) |
Sep 20, 2004 | 47.65 | 47.81 | 47.33 | 47.77 | 1,658,401 | +0.04(+0.08%) |
Sep 17, 2004 | 47.92 | 47.93 | 47.59 | 47.73 | 1,825,372 | +0.34(+0.71%) |
Sep 16, 2004 | 47.24 | 47.50 | 46.92 | 47.39 | 1,892,293 | +0.45(+0.96%) |
Sep 15, 2004 | 46.90 | 47.73 | 46.68 | 46.94 | 2,109,289 | -0.05(-0.11%) |
Sep 14, 2004 | 47.00 | 47.06 | 46.83 | 46.99 | 1,556,089 | +0.14(+0.31%) |
Sep 13, 2004 | 46.53 | 46.99 | 46.38 | 46.85 | 2,132,040 | +0.68(+1.46%) |
Sep 10, 2004 | 46.53 | 46.59 | 46.05 | 46.17 | 3,185,886 | -0.31(-0.66%) |
Sep 09, 2004 | 46.90 | 47.07 | 46.35 | 46.48 | 2,802,717 | -0.42(-0.90%) |
Sep 08, 2004 | 46.86 | 47.01 | 46.44 | 46.90 | 2,433,918 | +0.05(+0.10%) |
Sep 07, 2004 | 46.26 | 46.94 | 46.26 | 46.86 | 1,791,977 | +0.83(+1.81%) |
Sep 03, 2004 | 45.77 | 46.47 | 45.77 | 46.02 | 1,422,513 | +0.14(+0.31%) |
Sep 02, 2004 | 45.20 | 45.92 | 44.98 | 45.88 | 1,772,420 | +0.51(+1.13%) |
Sep 01, 2004 | 45.91 | 45.92 | 44.95 | 45.37 | 2,287,037 | -0.60(-1.31%) |
Aug 31, 2004 | 46.04 | 46.04 | 45.59 | 45.97 | 1,983,296 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.98 | 1,332,841 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.23 | 46.04 | 46.10 | 1,029,366 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.23 | 45.92 | 46.06 | 1,753,661 | +0.16(+0.34%) |
Aug 25, 2004 | 45.00 | 46.07 | 44.98 | 45.90 | 1,884,310 | +0.92(+2.06%) |
Aug 24, 2004 | 45.04 | 45.18 | 44.67 | 44.98 | 2,109,954 | +0.19(+0.42%) |
Aug 23, 2004 | 45.55 | 45.56 | 44.79 | 44.79 | 1,303,305 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.65 | 44.76 | 45.55 | 1,351,467 | +0.58(+1.29%) |
Aug 19, 2004 | 45.10 | 45.51 | 44.60 | 44.97 | 1,842,534 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.21 | 44.76 | 45.17 | 1,651,349 | +0.33(+0.74%) |
Aug 17, 2004 | 44.85 | 45.44 | 44.74 | 44.83 | 1,757,120 | +0.12(+0.27%) |
Aug 16, 2004 | 44.27 | 44.98 | 44.25 | 44.71 | 2,566,031 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 44.00 | 3,042,863 | -0.47(-1.06%) |
Aug 12, 2004 | 45.29 | 45.50 | 44.35 | 44.47 | 2,801,919 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.22 | 45.60 | 1,753,262 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.21 | 45.62 | 46.04 | 1,935,267 | +0.19(+0.41%) |
Aug 09, 2004 | 46.29 | 46.35 | 45.65 | 45.85 | 1,637,912 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.06 | 45.97 | 46.10 | 2,574,147 | -1.39(-2.93%) |
Aug 05, 2004 | 48.73 | 49.34 | 47.34 | 47.49 | 3,116,038 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.25 | 48.73 | 1,342,287 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.80 | 48.13 | 48.36 | 1,760,579 | -0.17(-0.36%) |
Aug 02, 2004 | 48.93 | 48.93 | 48.10 | 48.53 | 1,403,753 | -0.40(-0.81%) |
Jul 30, 2004 | 48.45 | 48.93 | 48.31 | 48.93 | 1,736,764 | +0.49(+1.01%) |
Jul 29, 2004 | 48.22 | 48.85 | 48.19 | 48.44 | 2,086,006 | +0.49(+1.02%) |
Jul 28, 2004 | 47.93 | 48.40 | 47.35 | 47.95 | 1,586,690 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.84 | 47.16 | 47.53 | 1,404,419 | +0.35(+0.75%) |
Jul 26, 2004 | 49.83 | 49.83 | 46.77 | 47.17 | 1,461,229 | +0.27(+0.58%) |
Jul 23, 2004 | 46.75 | 47.29 | 46.38 | 46.90 | 1,956,155 | -0.15(-0.32%) |
Jul 22, 2004 | 47.67 | 47.68 | 46.57 | 47.05 | 1,755,922 | -0.61(-1.28%) |
Jul 21, 2004 | 48.22 | 48.66 | 47.66 | 47.66 | 2,035,050 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.75 | 48.10 | 3,763,566 | -1.20(-2.42%) |
Jul 19, 2004 | 48.86 | 49.52 | 48.82 | 49.30 | 2,067,247 | +0.62(+1.27%) |
Jul 16, 2004 | 49.65 | 49.65 | 48.65 | 48.68 | 1,357,454 | -0.56(-1.14%) |
Jul 15, 2004 | 49.65 | 49.71 | 49.21 | 49.25 | 1,313,283 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.61 | 2,020,282 | -0.45(-0.90%) |
Jul 13, 2004 | 50.15 | 50.32 | 49.73 | 50.06 | 1,905,997 | -0.09(-0.18%) |
Jul 12, 2004 | 50.00 | 50.45 | 49.94 | 50.15 | 1,403,088 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.79 | 50.00 | 1,745,678 | -0.23(-0.45%) |
Jul 08, 2004 | 50.33 | 50.45 | 50.13 | 50.22 | 1,703,370 | -0.11(-0.21%) |
Jul 07, 2004 | 50.89 | 51.10 | 50.31 | 50.33 | 1,415,195 | -0.64(-1.25%) |
Jul 06, 2004 | 51.20 | 51.21 | 50.68 | 50.97 | 1,338,162 | -0.26(-0.51%) |
Jul 02, 2004 | 51.49 | 51.49 | 51.10 | 51.23 | 838,580 | -0.14(-0.28%) |
Jul 01, 2004 | 51.67 | 51.90 | 51.21 | 51.37 | 2,119,533 | -0.29(-0.57%) |
Jun 30, 2004 | 50.85 | 51.95 | 50.83 | 51.67 | 2,559,512 | +0.82(+1.61%) |
Jun 29, 2004 | 51.07 | 51.19 | 50.71 | 50.85 | 1,330,313 | -0.22(-0.43%) |
Jun 28, 2004 | 51.10 | 51.63 | 50.95 | 51.07 | 2,420,480 | +0.02(+0.03%) |
Jun 25, 2004 | 50.50 | 51.09 | 50.50 | 51.05 | 2,266,149 | +0.53(+1.04%) |
Jun 24, 2004 | 50.73 | 50.87 | 50.46 | 50.52 | 2,438,574 | -0.20(-0.40%) |
Jun 23, 2004 | 50.73 | 50.73 | 50.13 | 50.73 | 2,018,819 | +0.05(+0.09%) |
Jun 22, 2004 | 50.66 | 51.07 | 50.32 | 50.68 | 1,802,222 | +0.02(+0.04%) |
Jun 21, 2004 | 50.81 | 51.09 | 50.60 | 50.66 | 1,815,926 | -0.15(-0.30%) |
Jun 18, 2004 | 50.40 | 50.95 | 50.25 | 50.81 | 2,337,061 | +0.41(+0.81%) |
Jun 17, 2004 | 49.74 | 50.46 | 49.67 | 50.40 | 1,725,854 | +0.66(+1.33%) |
Jun 16, 2004 | 49.58 | 49.85 | 49.52 | 49.74 | 1,232,924 | +0.17(+0.33%) |
Jun 15, 2004 | 49.42 | 49.91 | 49.37 | 49.58 | 1,854,109 | +0.50(+1.01%) |
Jun 14, 2004 | 49.83 | 50.25 | 48.79 | 49.08 | 1,759,914 | -0.74(-1.49%) |
Jun 10, 2004 | 49.28 | 49.83 | 49.28 | 49.83 | 1,496,885 | +0.53(+1.07%) |
Jun 09, 2004 | 50.11 | 50.22 | 49.25 | 49.30 | 1,790,514 | -0.80(-1.61%) |
Jun 08, 2004 | 50.32 | 50.51 | 50.00 | 50.10 | 1,422,779 | -0.29(-0.58%) |
Jun 07, 2004 | 49.68 | 50.54 | 49.68 | 50.40 | 1,526,953 | +1.04(+2.12%) |
Jun 04, 2004 | 49.61 | 49.86 | 49.35 | 49.35 | 1,088,704 | -0.07(-0.14%) |
Jun 03, 2004 | 49.31 | 49.58 | 49.26 | 49.42 | 1,436,349 | -0.44(-0.89%) |
Jun 02, 2004 | 49.81 | 50.01 | 49.49 | 49.86 | 1,448,855 | +0.44(+0.90%) |
Jun 01, 2004 | 49.53 | 49.74 | 49.25 | 49.42 | 1,798,364 | -0.28(-0.56%) |
May 28, 2004 | 49.57 | 49.75 | 49.51 | 49.70 | 1,262,859 | -0.02(-0.05%) |
May 27, 2004 | 49.68 | 50.14 | 49.25 | 49.72 | 2,476,891 | -0.21(-0.42%) |
May 26, 2004 | 50.43 | 50.66 | 49.72 | 49.93 | 3,022,507 | -0.50(-0.98%) |
May 25, 2004 | 48.82 | 50.51 | 48.73 | 50.43 | 2,977,405 | +1.42(+2.90%) |
May 24, 2004 | 48.93 | 49.29 | 48.56 | 49.01 | 1,668,911 | +0.19(+0.38%) |
May 21, 2004 | 48.72 | 49.42 | 48.56 | 48.82 | 1,485,842 | +0.11(+0.23%) |
May 20, 2004 | 48.42 | 48.75 | 48.22 | 48.71 | 1,410,139 | +0.29(+0.59%) |
May 19, 2004 | 48.56 | 49.34 | 48.16 | 48.42 | 2,648,918 | +0.21(+0.44%) |
May 18, 2004 | 47.73 | 48.62 | 47.71 | 48.21 | 2,361,542 | +0.71(+1.49%) |
May 17, 2004 | 47.35 | 48.11 | 46.70 | 47.50 | 2,474,097 | +0.15(+0.32%) |
May 14, 2004 | 47.68 | 47.96 | 47.20 | 47.35 | 2,011,235 | -0.32(-0.68%) |
May 13, 2004 | 48.18 | 48.69 | 47.47 | 47.68 | 2,568,426 | -0.50(-1.05%) |
May 12, 2004 | 47.75 | 48.18 | 46.88 | 48.18 | 2,106,894 | +0.43(+0.90%) |
May 11, 2004 | 47.07 | 47.79 | 47.06 | 47.75 | 2,133,237 | +0.85(+1.81%) |
May 10, 2004 | 47.28 | 47.55 | 46.53 | 46.90 | 2,608,206 | -0.83(-1.73%) |
May 07, 2004 | 48.07 | 48.80 | 47.45 | 47.73 | 2,471,836 | -0.86(-1.78%) |
May 06, 2004 | 48.36 | 48.81 | 47.89 | 48.59 | 2,799,391 | +0.23(+0.47%) |
May 05, 2004 | 47.22 | 48.45 | 47.20 | 48.37 | 4,806,769 | +2.06(+4.45%) |
May 04, 2004 | 46.94 | 46.94 | 46.05 | 46.31 | 2,091,195 | -0.32(-0.68%) |
May 03, 2004 | 46.11 | 46.81 | 45.92 | 46.62 | 2,058,998 | +0.71(+1.56%) |
Apr 30, 2004 | 46.45 | 46.53 | 45.89 | 45.91 | 1,520,167 | -0.31(-0.67%) |
Apr 29, 2004 | 46.44 | 47.16 | 46.08 | 46.22 | 1,743,815 | -0.21(-0.45%) |
Apr 28, 2004 | 47.34 | 47.34 | 46.15 | 46.43 | 1,907,859 | -0.92(-1.94%) |
Apr 27, 2004 | 47.68 | 48.18 | 47.29 | 47.34 | 2,090,264 | -0.16(-0.33%) |
Apr 26, 2004 | 47.92 | 48.13 | 47.39 | 47.50 | 1,058,769 | -0.41(-0.85%) |
Apr 23, 2004 | 48.40 | 48.40 | 47.88 | 47.91 | 1,356,389 | -0.25(-0.52%) |
Apr 22, 2004 | 47.50 | 48.63 | 47.22 | 48.16 | 2,307,392 | +0.32(+0.66%) |
Apr 21, 2004 | 47.25 | 47.96 | 46.71 | 47.84 | 2,886,270 | +0.85(+1.81%) |
Apr 20, 2004 | 48.67 | 48.79 | 46.79 | 46.99 | 2,152,795 | -1.50(-3.10%) |
Apr 19, 2004 | 48.48 | 48.62 | 48.04 | 48.49 | 1,218,156 | +0.05(+0.09%) |
Apr 16, 2004 | 48.07 | 48.48 | 47.80 | 48.45 | 1,680,353 | +0.62(+1.30%) |
Apr 15, 2004 | 48.82 | 48.97 | 47.55 | 47.83 | 2,416,622 | -0.88(-1.81%) |
Apr 14, 2004 | 49.57 | 49.67 | 48.56 | 48.71 | 1,910,387 | -0.89(-1.79%) |
Apr 13, 2004 | 50.77 | 50.89 | 49.57 | 49.59 | 3,087,566 | -1.10(-2.18%) |
Apr 12, 2004 | 50.36 | 50.76 | 50.36 | 50.70 | 1,186,624 | +0.56(+1.12%) |
Apr 08, 2004 | 50.06 | 50.73 | 49.95 | 50.13 | 1,598,265 | +0.64(+1.29%) |
Apr 07, 2004 | 49.83 | 49.92 | 49.28 | 49.49 | 1,440,740 | -0.38(-0.75%) |
Apr 06, 2004 | 49.95 | 50.04 | 49.78 | 49.87 | 1,204,852 | -0.19(-0.38%) |
Apr 05, 2004 | 49.28 | 50.31 | 49.28 | 50.06 | 2,462,655 | +0.67(+1.35%) |
Apr 02, 2004 | 49.27 | 49.50 | 48.68 | 49.39 | 1,870,474 | +0.72(+1.48%) |
Apr 01, 2004 | 48.10 | 48.85 | 48.07 | 48.67 | 1,286,408 | +0.79(+1.65%) |
Mar 31, 2004 | 47.80 | 48.08 | 47.60 | 47.88 | 1,608,509 | +0.14(+0.30%) |
Mar 30, 2004 | 47.92 | 47.92 | 47.66 | 47.74 | 1,404,818 | -0.19(-0.39%) |
Mar 29, 2004 | 47.28 | 48.04 | 47.19 | 47.92 | 1,122,630 | +0.80(+1.69%) |
Mar 26, 2004 | 46.96 | 47.62 | 46.77 | 47.13 | 1,443,800 | +0.30(+0.64%) |
Mar 25, 2004 | 46.60 | 47.01 | 46.13 | 46.83 | 3,229,924 | +0.56(+1.20%) |
Mar 24, 2004 | 46.64 | 46.77 | 46.10 | 46.27 | 1,460,430 | -0.30(-0.65%) |
Mar 23, 2004 | 47.43 | 47.47 | 46.57 | 46.57 | 1,508,992 | -0.18(-0.39%) |
Mar 22, 2004 | 47.65 | 47.71 | 46.31 | 46.75 | 2,849,416 | -1.30(-2.71%) |
Mar 19, 2004 | 48.42 | 48.74 | 48.02 | 48.05 | 2,898,110 | -0.42(-0.87%) |
Mar 18, 2004 | 47.89 | 48.62 | 47.85 | 48.47 | 1,763,639 | +0.59(+1.22%) |
Mar 17, 2004 | 47.28 | 47.99 | 47.13 | 47.89 | 1,080,056 | +0.72(+1.53%) |
Mar 16, 2004 | 46.98 | 47.33 | 46.74 | 47.16 | 1,443,401 | +0.65(+1.41%) |
Mar 15, 2004 | 48.12 | 48.12 | 45.88 | 46.51 | 1,932,207 | -1.61(-3.34%) |
Mar 12, 2004 | 47.34 | 48.22 | 47.22 | 48.12 | 1,228,933 | +1.01(+2.15%) |
Mar 11, 2004 | 48.16 | 48.33 | 46.91 | 47.10 | 1,742,884 | -1.31(-2.70%) |
Mar 10, 2004 | 49.55 | 49.70 | 48.37 | 48.41 | 2,001,257 | -1.05(-2.13%) |
Mar 09, 2004 | 49.68 | 49.91 | 49.39 | 49.46 | 1,648,955 | -0.29(-0.57%) |
Mar 08, 2004 | 49.52 | 50.08 | 49.24 | 49.75 | 1,854,908 | +0.23(+0.46%) |
Mar 05, 2004 | 49.91 | 50.13 | 49.49 | 49.52 | 1,574,183 | -0.47(-0.93%) |
Mar 04, 2004 | 49.61 | 50.02 | 49.48 | 49.99 | 1,422,513 | +0.36(+0.73%) |
Mar 03, 2004 | 49.07 | 49.72 | 49.07 | 49.63 | 1,479,190 | +0.57(+1.16%) |
Mar 02, 2004 | 48.89 | 49.27 | 48.86 | 49.06 | 1,072,605 | -0.02(-0.05%) |
Mar 01, 2004 | 49.45 | 49.56 | 48.96 | 49.08 | 1,738,893 | -0.15(-0.31%) |
Feb 27, 2004 | 49.57 | 50.26 | 49.17 | 49.23 | 2,053,809 | -0.23(-0.47%) |
Feb 26, 2004 | 48.93 | 49.57 | 48.77 | 49.46 | 1,298,249 | +0.32(+0.66%) |
Feb 25, 2004 | 49.01 | 49.55 | 49.01 | 49.14 | 1,564,604 | +0.11(+0.21%) |
Feb 24, 2004 | 49.27 | 49.34 | 48.88 | 49.04 | 1,983,163 | -0.29(-0.58%) |
Feb 23, 2004 | 49.20 | 49.59 | 49.17 | 49.32 | 1,434,620 | +0.15(+0.31%) |
Feb 20, 2004 | 49.53 | 49.55 | 48.70 | 49.17 | 1,606,779 | -0.19(-0.38%) |
Feb 19, 2004 | 49.68 | 49.77 | 49.36 | 49.36 | 1,191,547 | -0.24(-0.48%) |
Feb 18, 2004 | 49.65 | 49.72 | 49.36 | 49.60 | 1,123,162 | -0.14(-0.29%) |
Feb 17, 2004 | 49.46 | 49.91 | 49.42 | 49.74 | 887,806 | +0.51(+1.04%) |
Feb 13, 2004 | 49.23 | 49.56 | 49.14 | 49.23 | 2,478,621 | +0.04(+0.08%) |
Feb 12, 2004 | 49.34 | 49.61 | 49.13 | 49.19 | 1,388,453 | -0.26(-0.53%) |
Feb 11, 2004 | 49.38 | 49.77 | 49.01 | 49.46 | 2,541,684 | +0.14(+0.27%) |
Feb 10, 2004 | 48.86 | 49.48 | 48.85 | 49.32 | 1,798,763 | +0.53(+1.09%) |
Feb 09, 2004 | 49.08 | 49.09 | 48.64 | 48.79 | 1,052,649 | -0.18(-0.37%) |
Feb 06, 2004 | 48.63 | 49.38 | 48.62 | 48.97 | 1,201,659 | +0.32(+0.65%) |
Feb 05, 2004 | 48.25 | 48.83 | 48.25 | 48.65 | 1,928,880 | +0.47(+0.97%) |
Feb 04, 2004 | 48.26 | 48.46 | 48.04 | 48.19 | 1,789,184 | -0.65(-1.32%) |
Feb 03, 2004 | 48.86 | 49.12 | 48.54 | 48.83 | 2,086,804 | +0.06(+0.12%) |
Feb 02, 2004 | 48.31 | 48.93 | 48.14 | 48.77 | 1,721,597 | +0.41(+0.85%) |
Jan 30, 2004 | 47.68 | 48.44 | 47.35 | 48.36 | 2,010,703 | +0.68(+1.42%) |
Jan 29, 2004 | 48.18 | 48.18 | 47.07 | 47.68 | 2,357,151 | +0.13(+0.27%) |
Jan 28, 2004 | 47.99 | 48.63 | 47.46 | 47.56 | 1,697,915 | -0.38(-0.78%) |
Jan 27, 2004 | 48.29 | 48.33 | 47.78 | 47.93 | 1,680,752 | -0.38(-0.79%) |
Jan 26, 2004 | 47.47 | 48.37 | 47.47 | 48.31 | 2,052,346 | +0.85(+1.79%) |
Jan 23, 2004 | 47.53 | 47.91 | 47.35 | 47.47 | 1,804,617 | -0.04(-0.08%) |
Jan 22, 2004 | 47.95 | 48.05 | 47.25 | 47.50 | 1,881,517 | -0.41(-0.85%) |
Jan 21, 2004 | 47.52 | 47.91 | 47.38 | 47.91 | 2,849,150 | +0.40(+0.84%) |
Jan 20, 2004 | 47.54 | 47.58 | 47.05 | 47.51 | 3,759,840 | -0.29(-0.61%) |
Jan 16, 2004 | 47.92 | 47.95 | 47.50 | 47.80 | 6,411,819 | -0.14(-0.30%) |
Jan 15, 2004 | 47.73 | 48.83 | 47.73 | 47.95 | 2,744,976 | +0.08(+0.16%) |
Jan 14, 2004 | 47.32 | 48.10 | 47.16 | 47.87 | 1,688,469 | +0.96(+2.05%) |
Jan 13, 2004 | 47.11 | 47.35 | 46.45 | 46.91 | 1,636,315 | -0.21(-0.45%) |
Jan 12, 2004 | 46.90 | 47.34 | 46.80 | 47.12 | 1,392,445 | +0.41(+0.87%) |
Jan 09, 2004 | 46.60 | 47.28 | 46.59 | 46.71 | 2,374,447 | +0.05(+0.10%) |
Jan 08, 2004 | 45.92 | 46.78 | 45.85 | 46.67 | 3,002,817 | +0.86(+1.87%) |
Jan 07, 2004 | 45.10 | 46.03 | 45.02 | 45.81 | 2,842,099 | +1.05(+2.35%) |
Jan 06, 2004 | 44.82 | 44.83 | 44.51 | 44.76 | 1,320,201 | -0.14(-0.30%) |
Jan 05, 2004 | 44.67 | 45.02 | 44.53 | 44.89 | 1,128,085 | +0.56(+1.27%) |