Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.78 | 46.85 | 46.49 | 46.67 | 99,760 | +0.10(+0.21%) |
Jan 28, 2005 | 47.16 | 47.16 | 46.45 | 46.57 | 87,550 | -0.45(-0.96%) |
Jan 27, 2005 | 47.09 | 47.28 | 46.93 | 47.02 | 95,853 | +0.00(+0.00%) |
Jan 26, 2005 | 47.11 | 47.32 | 47.02 | 47.02 | 81,322 | +0.22(+0.47%) |
Jan 25, 2005 | 46.66 | 47.12 | 46.66 | 46.80 | 136,637 | +0.27(+0.58%) |
Jan 24, 2005 | 46.89 | 47.11 | 46.50 | 46.53 | 115,390 | -0.38(-0.82%) |
Jan 21, 2005 | 47.27 | 47.38 | 46.90 | 46.92 | 63,617 | -0.41(-0.87%) |
Jan 20, 2005 | 47.54 | 47.61 | 47.19 | 47.33 | 69,966 | -0.07(-0.14%) |
Jan 19, 2005 | 47.79 | 47.84 | 47.39 | 47.39 | 93,655 | -0.38(-0.79%) |
Jan 18, 2005 | 47.36 | 47.81 | 47.26 | 47.77 | 95,365 | +0.34(+0.71%) |
Jan 14, 2005 | 47.23 | 47.50 | 47.11 | 47.43 | 110,750 | +0.20(+0.43%) |
Jan 13, 2005 | 47.91 | 47.91 | 47.11 | 47.23 | 127,479 | -0.73(-1.52%) |
Jan 12, 2005 | 47.67 | 47.96 | 47.52 | 47.96 | 78,514 | +0.40(+0.84%) |
Jan 11, 2005 | 47.81 | 47.81 | 47.51 | 47.56 | 121,618 | -0.31(-0.65%) |
Jan 10, 2005 | 47.68 | 48.10 | 47.58 | 47.87 | 261,796 | +0.32(+0.68%) |
Jan 07, 2005 | 47.63 | 47.72 | 47.39 | 47.55 | 105,377 | -0.04(-0.08%) |
Jan 06, 2005 | 47.42 | 47.70 | 47.31 | 47.58 | 103,668 | +0.43(+0.90%) |
Jan 05, 2005 | 47.09 | 47.51 | 47.09 | 47.16 | 55,069 | -0.17(-0.36%) |
Jan 04, 2005 | 47.83 | 47.89 | 47.07 | 47.33 | 104,523 | -0.38(-0.81%) |
Jan 03, 2005 | 48.24 | 48.47 | 47.67 | 47.71 | 555,584 | -0.60(-1.24%) |
Dec 31, 2004 | 48.33 | 48.51 | 48.23 | 48.31 | 81,933 | -0.13(-0.27%) |
Dec 30, 2004 | 48.67 | 48.68 | 48.33 | 48.44 | 116,733 | +0.07(+0.14%) |
Dec 29, 2004 | 49.01 | 49.01 | 48.29 | 48.38 | 125,159 | -0.11(-0.22%) |
Dec 28, 2004 | 47.79 | 48.48 | 47.79 | 48.48 | 199,766 | +0.57(+1.18%) |
Dec 27, 2004 | 48.29 | 48.29 | 47.79 | 47.92 | 101,958 | -0.04(-0.09%) |
Dec 23, 2004 | 47.79 | 48.10 | 47.79 | 47.96 | 139,323 | +0.14(+0.29%) |
Dec 22, 2004 | 47.81 | 47.84 | 47.43 | 47.82 | 292,811 | +0.40(+0.85%) |
Dec 21, 2004 | 47.49 | 47.49 | 47.18 | 47.42 | 136,270 | +0.36(+0.77%) |
Dec 20, 2004 | 47.61 | 47.70 | 46.94 | 47.06 | 172,780 | -0.56(-1.17%) |
Dec 17, 2004 | 47.33 | 47.70 | 46.69 | 47.61 | 209,290 | -0.75(-1.56%) |
Dec 16, 2004 | 47.98 | 48.42 | 47.90 | 48.37 | 893,208 | +0.62(+1.30%) |
Dec 15, 2004 | 47.70 | 47.75 | 47.25 | 47.75 | 1,159,278 | +0.24(+0.50%) |
Dec 14, 2004 | 47.10 | 47.60 | 47.10 | 47.51 | 139,445 | +0.33(+0.69%) |
Dec 13, 2004 | 47.15 | 47.25 | 46.75 | 47.18 | 96,219 | +0.20(+0.44%) |
Dec 10, 2004 | 47.08 | 47.08 | 46.72 | 46.98 | 74,240 | -0.11(-0.23%) |
Dec 09, 2004 | 46.48 | 47.09 | 46.17 | 47.08 | 149,458 | +0.39(+0.84%) |
Dec 08, 2004 | 46.31 | 46.73 | 46.10 | 46.69 | 144,940 | +0.77(+1.68%) |
Dec 07, 2004 | 46.07 | 46.65 | 45.92 | 45.92 | 110,750 | -0.47(-1.01%) |
Dec 06, 2004 | 46.23 | 46.56 | 46.12 | 46.39 | 233,345 | +0.11(+0.25%) |
Dec 03, 2004 | 46.97 | 47.09 | 46.27 | 46.27 | 945,225 | -0.64(-1.36%) |
Dec 02, 2004 | 46.62 | 46.96 | 46.40 | 46.91 | 264,848 | +0.50(+1.08%) |
Dec 01, 2004 | 46.15 | 46.41 | 45.85 | 46.41 | 258,743 | +0.75(+1.63%) |
Nov 30, 2004 | 45.67 | 45.80 | 45.50 | 45.67 | 484,762 | +0.11(+0.23%) |
Nov 29, 2004 | 45.82 | 45.82 | 45.37 | 45.56 | 195,858 | +0.00(+0.00%) |
Nov 26, 2004 | 45.29 | 45.77 | 45.29 | 45.56 | 28,695 | +0.24(+0.52%) |
Nov 24, 2004 | 45.56 | 45.56 | 45.10 | 45.32 | 89,626 | +0.19(+0.42%) |
Nov 23, 2004 | 45.12 | 45.30 | 44.95 | 45.13 | 65,937 | -0.17(-0.38%) |
Nov 22, 2004 | 45.06 | 45.39 | 44.90 | 45.30 | 111,971 | +0.13(+0.29%) |
Nov 19, 2004 | 45.86 | 45.86 | 45.17 | 45.17 | 119,053 | -0.66(-1.43%) |
Nov 18, 2004 | 45.89 | 45.95 | 45.65 | 45.83 | 187,311 | +0.02(+0.04%) |
Nov 17, 2004 | 46.20 | 46.26 | 45.74 | 45.81 | 90,725 | +0.00(+0.00%) |
Nov 16, 2004 | 45.98 | 46.22 | 45.81 | 45.81 | 103,179 | -0.34(-0.73%) |
Nov 15, 2004 | 45.99 | 46.29 | 45.76 | 46.15 | 103,668 | +0.23(+0.50%) |
Nov 12, 2004 | 46.03 | 46.03 | 45.49 | 45.92 | 152,022 | +0.01(+0.02%) |
Nov 11, 2004 | 45.83 | 46.09 | 45.62 | 45.91 | 156,174 | +0.33(+0.72%) |
Nov 10, 2004 | 45.62 | 45.92 | 45.37 | 45.58 | 151,289 | -0.12(-0.27%) |
Nov 09, 2004 | 45.53 | 45.93 | 45.53 | 45.71 | 83,154 | +0.13(+0.29%) |
Nov 08, 2004 | 45.81 | 45.81 | 45.39 | 45.58 | 95,975 | -0.24(-0.52%) |
Nov 05, 2004 | 45.78 | 45.94 | 45.44 | 45.81 | 417,237 | +0.43(+0.94%) |
Nov 04, 2004 | 45.45 | 45.46 | 44.63 | 45.39 | 162,645 | -0.01(-0.02%) |
Nov 03, 2004 | 46.07 | 46.07 | 45.09 | 45.39 | 547,158 | +1.66(+3.80%) |
Nov 02, 2004 | 44.51 | 44.84 | 43.73 | 43.73 | 166,797 | -0.51(-1.15%) |
Nov 01, 2004 | 44.55 | 44.55 | 44.15 | 44.24 | 89,504 | -0.49(-1.10%) |
Oct 29, 2004 | 45.00 | 45.00 | 44.35 | 44.73 | 130,409 | +0.06(+0.13%) |
Oct 28, 2004 | 44.72 | 44.83 | 44.52 | 44.67 | 125,403 | -0.16(-0.37%) |
Oct 27, 2004 | 44.02 | 44.84 | 43.77 | 44.84 | 206,359 | +1.20(+2.74%) |
Oct 26, 2004 | 43.00 | 43.64 | 42.82 | 43.64 | 194,149 | +0.83(+1.93%) |
Oct 25, 2004 | 42.89 | 42.94 | 42.59 | 42.82 | 238,107 | -0.28(-0.65%) |
Oct 22, 2004 | 43.59 | 43.59 | 43.09 | 43.09 | 101,104 | -0.37(-0.85%) |
Oct 21, 2004 | 43.93 | 43.93 | 43.24 | 43.46 | 211,122 | -0.52(-1.17%) |
Oct 20, 2004 | 43.59 | 43.98 | 43.45 | 43.98 | 119,908 | +0.16(+0.37%) |
Oct 19, 2004 | 44.57 | 44.57 | 43.75 | 43.81 | 112,093 | -0.70(-1.56%) |
Oct 18, 2004 | 44.14 | 44.59 | 44.12 | 44.51 | 70,699 | +0.42(+0.95%) |
Oct 15, 2004 | 44.22 | 44.22 | 43.52 | 44.09 | 124,548 | +0.02(+0.04%) |
Oct 14, 2004 | 44.59 | 44.62 | 44.00 | 44.08 | 48,720 | -0.29(-0.66%) |
Oct 13, 2004 | 44.87 | 44.87 | 44.22 | 44.37 | 100,615 | -0.40(-0.90%) |
Oct 12, 2004 | 44.66 | 44.90 | 44.41 | 44.77 | 98,051 | -0.07(-0.15%) |
Oct 11, 2004 | 44.59 | 44.90 | 44.59 | 44.84 | 51,040 | +0.18(+0.40%) |
Oct 08, 2004 | 44.80 | 45.21 | 44.50 | 44.66 | 98,539 | -0.30(-0.67%) |
Oct 07, 2004 | 45.92 | 45.92 | 44.92 | 44.96 | 200,742 | -1.16(-2.52%) |
Oct 06, 2004 | 46.26 | 46.28 | 45.80 | 46.12 | 174,612 | -0.07(-0.16%) |
Oct 05, 2004 | 46.52 | 46.54 | 46.16 | 46.20 | 56,657 | -0.25(-0.55%) |
Oct 04, 2004 | 46.15 | 46.56 | 46.15 | 46.45 | 152,388 | +0.26(+0.57%) |
Oct 01, 2004 | 46.03 | 46.22 | 45.89 | 46.19 | 89,015 | +0.54(+1.18%) |
Sep 30, 2004 | 45.74 | 46.47 | 45.47 | 45.65 | 250,806 | -0.79(-1.69%) |
Sep 29, 2004 | 46.52 | 46.52 | 46.21 | 46.43 | 65,815 | +0.04(+0.09%) |
Sep 28, 2004 | 45.90 | 46.52 | 45.80 | 46.39 | 55,069 | +0.53(+1.16%) |
Sep 27, 2004 | 45.98 | 46.21 | 45.86 | 45.86 | 34,556 | -0.38(-0.83%) |
Sep 24, 2004 | 46.11 | 46.44 | 46.07 | 46.25 | 65,693 | +0.05(+0.11%) |
Sep 23, 2004 | 46.43 | 46.60 | 46.20 | 46.20 | 40,783 | -0.26(-0.56%) |
Sep 22, 2004 | 46.93 | 46.93 | 46.37 | 46.46 | 52,505 | -0.66(-1.41%) |
Sep 21, 2004 | 46.83 | 47.23 | 46.77 | 47.12 | 44,935 | +0.24(+0.51%) |
Sep 20, 2004 | 47.02 | 47.18 | 46.69 | 46.89 | 47,010 | -0.31(-0.66%) |
Sep 17, 2004 | 47.34 | 47.35 | 47.07 | 47.20 | 32,846 | +0.04(+0.09%) |
Sep 16, 2004 | 47.25 | 47.29 | 47.04 | 47.16 | 46,644 | +0.06(+0.12%) |
Sep 15, 2004 | 47.29 | 47.33 | 47.09 | 47.10 | 89,748 | -0.23(-0.48%) |
Sep 14, 2004 | 47.02 | 47.45 | 47.02 | 47.33 | 74,729 | +0.34(+0.71%) |
Sep 13, 2004 | 46.76 | 47.15 | 46.76 | 46.99 | 82,299 | +0.19(+0.40%) |
Sep 10, 2004 | 46.56 | 46.89 | 46.48 | 46.80 | 74,362 | +0.00(+0.00%) |
Sep 09, 2004 | 47.16 | 47.16 | 46.76 | 46.80 | 84,619 | -0.16(-0.35%) |
Sep 08, 2004 | 47.01 | 47.20 | 46.97 | 46.97 | 60,931 | -0.09(-0.19%) |
Sep 07, 2004 | 47.34 | 47.34 | 46.87 | 47.06 | 79,979 | +0.23(+0.49%) |
Sep 03, 2004 | 47.05 | 47.23 | 46.82 | 46.83 | 52,261 | -0.04(-0.09%) |
Sep 02, 2004 | 46.60 | 46.99 | 46.39 | 46.87 | 103,668 | +0.47(+1.01%) |
Sep 01, 2004 | 46.12 | 46.54 | 46.12 | 46.40 | 52,505 | +0.14(+0.30%) |
Aug 31, 2004 | 46.09 | 46.26 | 45.91 | 46.26 | 66,670 | +0.27(+0.59%) |
Aug 30, 2004 | 46.52 | 46.52 | 45.99 | 45.99 | 47,621 | -0.57(-1.23%) |
Aug 27, 2004 | 46.22 | 46.68 | 46.22 | 46.57 | 43,958 | +0.29(+0.64%) |
Aug 26, 2004 | 46.25 | 46.31 | 46.04 | 46.27 | 66,303 | -0.02(-0.04%) |
Aug 25, 2004 | 45.82 | 46.31 | 45.80 | 46.29 | 32,358 | +0.46(+1.00%) |
Aug 24, 2004 | 46.19 | 46.19 | 45.76 | 45.83 | 74,607 | -0.02(-0.05%) |
Aug 23, 2004 | 45.94 | 46.13 | 45.73 | 45.85 | 223,698 | -0.14(-0.30%) |
Aug 20, 2004 | 45.45 | 46.03 | 45.45 | 45.99 | 43,958 | +0.48(+1.06%) |
Aug 19, 2004 | 45.70 | 45.74 | 45.35 | 45.51 | 57,756 | -0.20(-0.45%) |
Aug 18, 2004 | 45.12 | 45.79 | 44.93 | 45.71 | 39,928 | +0.71(+1.58%) |
Aug 17, 2004 | 45.15 | 45.21 | 44.94 | 45.00 | 62,884 | +0.04(+0.09%) |
Aug 16, 2004 | 44.32 | 45.12 | 44.32 | 44.96 | 46,278 | +0.64(+1.44%) |
Aug 13, 2004 | 44.84 | 44.86 | 44.22 | 44.32 | 87,061 | -0.34(-0.77%) |
Aug 12, 2004 | 44.84 | 45.12 | 44.62 | 44.67 | 84,009 | -0.27(-0.60%) |
Aug 11, 2004 | 44.06 | 45.11 | 44.06 | 44.94 | 84,497 | +0.71(+1.61%) |
Aug 10, 2004 | 43.65 | 44.22 | 43.62 | 44.22 | 129,799 | +0.63(+1.45%) |
Aug 09, 2004 | 43.67 | 43.88 | 43.54 | 43.59 | 57,390 | -0.16(-0.36%) |
Aug 06, 2004 | 43.86 | 43.96 | 43.60 | 43.75 | 296,352 | -0.70(-1.58%) |
Aug 05, 2004 | 45.33 | 45.33 | 44.36 | 44.45 | 53,604 | -0.72(-1.60%) |
Aug 04, 2004 | 45.46 | 45.46 | 44.97 | 45.17 | 69,600 | -0.09(-0.20%) |
Aug 03, 2004 | 45.32 | 45.69 | 45.26 | 45.26 | 73,996 | -0.12(-0.27%) |
Aug 02, 2004 | 45.30 | 45.62 | 45.29 | 45.39 | 130,165 | -0.03(-0.07%) |
Jul 30, 2004 | 45.30 | 45.58 | 45.17 | 45.42 | 52,872 | +0.11(+0.25%) |
Jul 29, 2004 | 45.17 | 45.51 | 44.85 | 45.30 | 108,796 | +0.31(+0.69%) |
Jul 28, 2004 | 45.21 | 45.26 | 44.38 | 44.99 | 156,784 | -0.21(-0.47%) |
Jul 27, 2004 | 45.01 | 45.36 | 44.69 | 45.21 | 322,605 | +0.43(+0.95%) |
Jul 26, 2004 | 45.09 | 45.24 | 44.47 | 44.78 | 104,400 | -0.57(-1.25%) |
Jul 23, 2004 | 45.74 | 45.74 | 45.13 | 45.35 | 189,020 | -0.34(-0.75%) |
Jul 22, 2004 | 45.58 | 45.93 | 45.25 | 45.69 | 90,480 | +0.10(+0.22%) |
Jul 21, 2004 | 46.43 | 46.59 | 45.59 | 45.59 | 132,119 | -0.63(-1.36%) |
Jul 20, 2004 | 46.19 | 46.27 | 45.93 | 46.22 | 264,848 | +0.16(+0.34%) |
Jul 19, 2004 | 46.36 | 46.50 | 45.75 | 46.07 | 88,649 | -0.26(-0.57%) |
Jul 16, 2004 | 46.71 | 46.84 | 46.27 | 46.33 | 39,074 | -0.35(-0.75%) |
Jul 15, 2004 | 47.31 | 47.37 | 46.68 | 46.68 | 106,354 | -0.48(-1.01%) |
Jul 14, 2004 | 46.89 | 47.51 | 46.89 | 47.16 | 59,099 | +0.15(+0.31%) |
Jul 13, 2004 | 46.64 | 47.04 | 46.64 | 47.01 | 55,069 | +0.49(+1.06%) |
Jul 12, 2004 | 46.69 | 46.84 | 46.42 | 46.52 | 214,052 | -0.21(-0.46%) |
Jul 09, 2004 | 47.17 | 47.20 | 46.73 | 46.73 | 62,274 | -0.10(-0.21%) |
Jul 08, 2004 | 47.01 | 47.53 | 46.83 | 46.83 | 48,354 | -0.29(-0.63%) |
Jul 07, 2004 | 47.25 | 47.29 | 46.98 | 47.12 | 52,261 | -0.07(-0.14%) |
Jul 06, 2004 | 47.58 | 47.58 | 47.09 | 47.19 | 59,343 | -0.45(-0.95%) |
Jul 02, 2004 | 47.70 | 47.91 | 47.50 | 47.64 | 53,971 | -0.11(-0.22%) |
Jul 01, 2004 | 48.17 | 48.22 | 47.43 | 47.75 | 234,566 | -0.30(-0.63%) |
Jun 30, 2004 | 47.97 | 48.21 | 47.78 | 48.05 | 92,434 | +0.27(+0.57%) |
Jun 29, 2004 | 47.50 | 48.02 | 47.50 | 47.78 | 331,641 | +0.32(+0.67%) |
Jun 28, 2004 | 47.93 | 47.93 | 47.39 | 47.46 | 99,516 | -0.34(-0.72%) |
Jun 25, 2004 | 47.93 | 48.10 | 47.66 | 47.80 | 163,012 | -0.44(-0.92%) |
Jun 24, 2004 | 48.22 | 48.38 | 48.15 | 48.24 | 76,072 | -0.03(-0.07%) |
Jun 23, 2004 | 47.84 | 48.29 | 47.75 | 48.28 | 202,330 | +0.38(+0.79%) |
Jun 22, 2004 | 48.15 | 48.15 | 47.60 | 47.90 | 83,154 | -0.13(-0.27%) |
Jun 21, 2004 | 48.43 | 48.43 | 48.03 | 48.03 | 141,887 | -0.39(-0.81%) |
Jun 18, 2004 | 48.38 | 48.63 | 48.33 | 48.42 | 49,697 | +0.10(+0.20%) |
Jun 17, 2004 | 48.38 | 48.42 | 48.06 | 48.33 | 47,133 | -0.14(-0.29%) |
Jun 16, 2004 | 48.19 | 48.48 | 48.17 | 48.47 | 42,248 | +0.03(+0.07%) |
Jun 15, 2004 | 48.24 | 48.48 | 48.08 | 48.43 | 92,068 | +0.24(+0.49%) |
Jun 14, 2004 | 48.39 | 48.42 | 48.06 | 48.20 | 103,546 | -0.20(-0.41%) |
Jun 10, 2004 | 48.69 | 48.69 | 48.33 | 48.39 | 51,651 | -0.12(-0.25%) |
Jun 09, 2004 | 49.18 | 49.19 | 48.51 | 48.52 | 72,409 | -0.70(-1.43%) |
Jun 08, 2004 | 48.95 | 49.22 | 48.95 | 49.22 | 78,514 | +0.15(+0.30%) |
Jun 07, 2004 | 48.93 | 49.18 | 48.77 | 49.07 | 106,110 | +0.30(+0.62%) |
Jun 04, 2004 | 48.88 | 49.06 | 48.65 | 48.77 | 69,356 | +0.24(+0.49%) |
Jun 03, 2004 | 48.65 | 49.04 | 48.53 | 48.53 | 46,034 | -0.34(-0.69%) |
Jun 02, 2004 | 48.94 | 48.97 | 48.55 | 48.87 | 67,769 | +0.20(+0.42%) |
Jun 01, 2004 | 48.30 | 48.66 | 48.11 | 48.66 | 143,108 | +0.30(+0.63%) |
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,584 | -0.04(-0.08%) |
May 27, 2004 | 47.97 | 48.40 | 47.95 | 48.40 | 51,406 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.98 | 47.61 | 47.87 | 70,089 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.66 | 100,005 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,275 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,230 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,238 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,884 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,026 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,853 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.15 | 78,026 | -0.02(-0.05%) |
May 13, 2004 | 48.15 | 48.32 | 47.85 | 48.18 | 123,693 | +0.02(+0.05%) |
May 12, 2004 | 48.07 | 48.23 | 47.23 | 48.15 | 125,769 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.07 | 47.68 | 47.99 | 150,557 | +0.29(+0.60%) |
May 10, 2004 | 48.07 | 48.36 | 47.47 | 47.70 | 227,972 | -0.93(-1.90%) |
May 07, 2004 | 48.97 | 49.24 | 48.48 | 48.63 | 201,231 | -0.28(-0.57%) |
May 06, 2004 | 49.01 | 49.28 | 48.61 | 48.91 | 56,901 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,421 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,715 | -0.06(-0.12%) |
May 03, 2004 | 48.52 | 49.02 | 48.52 | 49.00 | 240,061 | +0.66(+1.36%) |
Apr 30, 2004 | 48.48 | 48.74 | 48.34 | 48.34 | 71,676 | -0.10(-0.20%) |
Apr 29, 2004 | 48.93 | 49.00 | 48.25 | 48.44 | 86,085 | -0.47(-0.95%) |
Apr 28, 2004 | 49.10 | 49.30 | 48.69 | 48.91 | 176,932 | -0.61(-1.22%) |
Apr 27, 2004 | 49.56 | 49.87 | 49.28 | 49.51 | 175,711 | +0.05(+0.10%) |
Apr 26, 2004 | 49.38 | 49.75 | 49.28 | 49.47 | 214,052 | +0.32(+0.65%) |
Apr 23, 2004 | 49.47 | 49.48 | 49.09 | 49.15 | 46,400 | -0.35(-0.71%) |
Apr 22, 2004 | 49.12 | 49.60 | 48.80 | 49.50 | 62,274 | +0.36(+0.73%) |
Apr 21, 2004 | 48.63 | 49.29 | 48.52 | 49.14 | 50,918 | +0.57(+1.18%) |
Apr 20, 2004 | 49.27 | 49.34 | 48.56 | 48.56 | 54,947 | -0.57(-1.17%) |
Apr 19, 2004 | 49.34 | 49.36 | 49.00 | 49.14 | 161,180 | -0.13(-0.27%) |
Apr 16, 2004 | 49.11 | 49.34 | 48.83 | 49.27 | 126,135 | +0.28(+0.57%) |
Apr 15, 2004 | 48.40 | 49.03 | 48.16 | 48.99 | 151,411 | +0.82(+1.70%) |
Apr 14, 2004 | 47.45 | 48.26 | 47.44 | 48.17 | 237,130 | +0.44(+0.93%) |
Apr 13, 2004 | 48.55 | 48.56 | 47.73 | 47.73 | 63,617 | -0.51(-1.05%) |
Apr 12, 2004 | 48.18 | 48.25 | 47.96 | 48.24 | 79,002 | +0.20(+0.41%) |
Apr 08, 2004 | 48.34 | 48.58 | 47.79 | 48.04 | 176,688 | -0.14(-0.29%) |
Apr 07, 2004 | 48.35 | 48.42 | 48.06 | 48.18 | 73,385 | -0.30(-0.62%) |
Apr 06, 2004 | 48.45 | 48.48 | 48.13 | 48.48 | 101,104 | -0.04(-0.08%) |
Apr 05, 2004 | 48.20 | 48.61 | 48.15 | 48.52 | 160,692 | +0.49(+1.02%) |
Apr 02, 2004 | 48.13 | 48.15 | 47.79 | 48.03 | 624,330 | +0.57(+1.21%) |
Apr 01, 2004 | 47.28 | 47.57 | 47.28 | 47.46 | 86,695 | +0.45(+0.96%) |
Mar 31, 2004 | 47.08 | 47.19 | 46.76 | 47.01 | 92,678 | +0.18(+0.38%) |
Mar 30, 2004 | 46.92 | 46.93 | 46.47 | 46.83 | 42,981 | -0.04(-0.09%) |
Mar 29, 2004 | 46.50 | 46.98 | 46.50 | 46.87 | 68,623 | +0.64(+1.38%) |
Mar 26, 2004 | 46.19 | 46.40 | 45.94 | 46.23 | 90,969 | +0.07(+0.14%) |
Mar 25, 2004 | 46.15 | 46.35 | 45.67 | 46.16 | 177,298 | +0.34(+0.73%) |
Mar 24, 2004 | 46.15 | 46.18 | 45.62 | 45.83 | 162,157 | -0.16(-0.34%) |
Mar 23, 2004 | 46.25 | 46.41 | 45.81 | 45.98 | 59,465 | +0.08(+0.18%) |
Mar 22, 2004 | 46.20 | 46.43 | 45.76 | 45.90 | 108,674 | -0.63(-1.36%) |
Mar 19, 2004 | 47.15 | 47.16 | 46.53 | 46.53 | 85,108 | -0.68(-1.44%) |
Mar 18, 2004 | 47.10 | 47.35 | 46.76 | 47.21 | 61,785 | +0.01(+0.02%) |
Mar 17, 2004 | 47.42 | 47.45 | 47.10 | 47.20 | 89,381 | -0.08(-0.17%) |
Mar 16, 2004 | 47.43 | 47.43 | 46.72 | 47.29 | 64,960 | +0.29(+0.61%) |
Mar 15, 2004 | 47.37 | 47.42 | 46.84 | 47.00 | 150,557 | -0.34(-0.73%) |
Mar 12, 2004 | 47.25 | 47.57 | 47.15 | 47.34 | 153,731 | +0.12(+0.26%) |
Mar 11, 2004 | 47.44 | 47.92 | 47.11 | 47.22 | 272,175 | -0.77(-1.60%) |
Mar 10, 2004 | 48.77 | 48.83 | 47.92 | 47.99 | 199,277 | -0.83(-1.69%) |
Mar 09, 2004 | 49.33 | 49.46 | 48.74 | 48.82 | 68,623 | -0.50(-1.01%) |
Mar 08, 2004 | 49.67 | 49.75 | 49.29 | 49.32 | 174,978 | -0.30(-0.61%) |
Mar 05, 2004 | 49.10 | 49.69 | 49.01 | 49.62 | 60,076 | +0.34(+0.68%) |
Mar 04, 2004 | 49.12 | 49.29 | 48.99 | 49.28 | 45,912 | +0.38(+0.77%) |
Mar 03, 2004 | 48.73 | 49.08 | 48.41 | 48.91 | 88,405 | +0.22(+0.45%) |
Mar 02, 2004 | 49.04 | 49.09 | 48.62 | 48.69 | 154,586 | -0.38(-0.78%) |
Mar 01, 2004 | 48.81 | 49.14 | 48.61 | 49.07 | 67,769 | +0.25(+0.50%) |
Feb 27, 2004 | 49.01 | 49.10 | 48.67 | 48.83 | 89,870 | -0.07(-0.13%) |
Feb 26, 2004 | 48.88 | 48.93 | 48.52 | 48.89 | 117,466 | +0.05(+0.10%) |
Feb 25, 2004 | 48.73 | 48.85 | 48.56 | 48.84 | 107,453 | +0.07(+0.15%) |
Feb 24, 2004 | 48.63 | 48.88 | 48.40 | 48.77 | 219,913 | +0.29(+0.59%) |
Feb 23, 2004 | 48.85 | 48.96 | 48.40 | 48.48 | 137,858 | -0.37(-0.75%) |
Feb 20, 2004 | 49.10 | 49.11 | 48.52 | 48.85 | 256,423 | -0.15(-0.30%) |
Feb 19, 2004 | 49.32 | 49.48 | 48.97 | 49.00 | 108,796 | -0.24(-0.48%) |
Feb 18, 2004 | 49.62 | 49.62 | 49.11 | 49.24 | 56,657 | -0.27(-0.55%) |
Feb 17, 2004 | 49.49 | 49.53 | 49.30 | 49.51 | 97,807 | +0.29(+0.58%) |
Feb 13, 2004 | 49.51 | 49.52 | 49.02 | 49.22 | 112,337 | -0.11(-0.23%) |
Feb 12, 2004 | 49.65 | 49.69 | 49.20 | 49.33 | 73,141 | -0.29(-0.59%) |
Feb 11, 2004 | 49.22 | 49.63 | 48.94 | 49.63 | 123,449 | +0.37(+0.75%) |
Feb 10, 2004 | 49.01 | 49.26 | 48.80 | 49.26 | 131,630 | +0.35(+0.72%) |
Feb 09, 2004 | 49.30 | 49.30 | 48.86 | 48.91 | 95,731 | -0.38(-0.76%) |
Feb 06, 2004 | 48.89 | 49.29 | 48.65 | 49.28 | 148,847 | +0.39(+0.80%) |
Feb 05, 2004 | 49.13 | 49.14 | 48.62 | 48.89 | 185,968 | -0.25(-0.50%) |
Feb 04, 2004 | 49.09 | 49.39 | 48.93 | 49.14 | 181,572 | +0.05(+0.10%) |
Feb 03, 2004 | 48.85 | 49.10 | 48.63 | 49.09 | 118,076 | +0.33(+0.67%) |