Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | -0.15(-0.23%) |
Jan 28, 2005 | 66.00 | 66.90 | 65.70 | 66.00 | 129,460 | +0.00(+0.00%) |
Jan 27, 2005 | 66.00 | 66.10 | 65.55 | 66.00 | 111,531 | +1.05(+1.62%) |
Jan 26, 2005 | 64.95 | 65.65 | 64.90 | 64.95 | 110,924 | -0.05(-0.08%) |
Jan 25, 2005 | 65.00 | 65.25 | 64.50 | 65.00 | 113,575 | +0.50(+0.78%) |
Jan 24, 2005 | 64.50 | 68.95 | 63.95 | 64.50 | 173,578 | +0.25(+0.39%) |
Jan 21, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | +0.00(+0.00%) |
Jan 20, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | -0.45(-0.70%) |
Jan 19, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | +0.00(+0.00%) |
Jan 18, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | -1.05(-1.60%) |
Jan 14, 2005 | 65.75 | 66.31 | 65.65 | 65.75 | 103,753 | -0.60(-0.90%) |
Jan 13, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +0.00(+0.00%) |
Jan 12, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +2.25(+3.51%) |
Jan 11, 2005 | 64.10 | 64.95 | 63.87 | 64.10 | 131,163 | +0.60(+0.94%) |
Jan 10, 2005 | 63.50 | 64.20 | 63.05 | 63.50 | 134,176 | -0.45(-0.70%) |
Jan 07, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | +0.00(+0.00%) |
Jan 06, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | -0.40(-0.62%) |
Jan 05, 2005 | 64.35 | 64.65 | 63.95 | 64.35 | 204,796 | +0.25(+0.39%) |
Jan 04, 2005 | 64.10 | 65.18 | 64.05 | 64.10 | 122,464 | -1.25(-1.91%) |
Jan 03, 2005 | 65.35 | 65.61 | 65.20 | 65.35 | 117,659 | -0.40(-0.61%) |
Dec 31, 2004 | 65.75 | 66.00 | 65.70 | 65.75 | 114,259 | +0.40(+0.61%) |
Dec 30, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | +0.00(+0.00%) |
Dec 29, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | -0.20(-0.31%) |
Dec 28, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +0.00(+0.00%) |
Dec 27, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +1.55(+2.42%) |
Dec 23, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.00(+0.00%) |
Dec 22, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.25(+0.39%) |
Dec 21, 2004 | 63.75 | 64.25 | 63.50 | 63.75 | 169,238 | -0.60(-0.93%) |
Dec 20, 2004 | 64.35 | 64.55 | 60.63 | 64.35 | 166,298 | +0.10(+0.16%) |
Dec 17, 2004 | 64.25 | 64.80 | 63.90 | 64.25 | 163,776 | -1.35(-2.06%) |
Dec 16, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.00(+0.00%) |
Dec 15, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.30(+0.46%) |
Dec 14, 2004 | 65.30 | 65.35 | 64.75 | 65.30 | 77,573 | +1.25(+1.95%) |
Dec 13, 2004 | 64.05 | 64.30 | 63.85 | 64.05 | 100,861 | -0.40(-0.62%) |
Dec 10, 2004 | 64.45 | 64.45 | 63.70 | 64.45 | 122,938 | +0.45(+0.70%) |
Dec 09, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | +0.00(+0.00%) |
Dec 08, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | -1.25(-1.92%) |
Dec 07, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.00(+0.00%) |
Dec 06, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.50(+0.77%) |
Dec 03, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.00(+0.00%) |
Dec 02, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.65(+1.01%) |
Dec 01, 2004 | 64.10 | 64.20 | 63.75 | 64.10 | 95,111 | -0.80(-1.23%) |
Nov 30, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.00(+0.00%) |
Nov 29, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.80(+1.25%) |
Nov 26, 2004 | 64.10 | 65.00 | 63.85 | 64.10 | 92,441 | -0.45(-0.70%) |
Nov 24, 2004 | 64.55 | 64.95 | 64.20 | 64.55 | 99,717 | +0.00(+0.00%) |
Nov 23, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | +0.00(+0.00%) |
Nov 22, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | -0.35(-0.54%) |
Nov 19, 2004 | 64.90 | 65.80 | 64.80 | 64.90 | 91,342 | -1.05(-1.59%) |
Nov 18, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.00(+0.00%) |
Nov 17, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.70(+1.07%) |
Nov 16, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | +0.00(+0.00%) |
Nov 15, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | -0.25(-0.38%) |
Nov 12, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +0.00(+0.00%) |
Nov 11, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +1.17(+1.83%) |
Nov 10, 2004 | 64.33 | 64.40 | 63.95 | 64.33 | 145,507 | +0.33(+0.51%) |
Nov 09, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.00(+0.00%) |
Nov 08, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.80(+1.27%) |
Nov 05, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +0.00(+0.00%) |
Nov 04, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +1.25(+2.02%) |
Nov 03, 2004 | 61.95 | 61.95 | 60.75 | 61.95 | 160,845 | +0.90(+1.47%) |
Nov 02, 2004 | 61.05 | 66.25 | 60.20 | 61.05 | 118,262 | +1.75(+2.95%) |
Nov 01, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | +0.00(+0.00%) |
Oct 29, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | -0.30(-0.50%) |
Oct 28, 2004 | 59.60 | 59.80 | 58.80 | 59.60 | 93,280 | -0.15(-0.25%) |
Oct 27, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.00(+0.00%) |
Oct 26, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.95(+1.62%) |
Oct 25, 2004 | 58.80 | 59.50 | 58.55 | 58.80 | 94,611 | -0.75(-1.26%) |
Oct 22, 2004 | 59.55 | 59.80 | 59.00 | 59.55 | 150,144 | +0.95(+1.62%) |
Oct 21, 2004 | 58.60 | 58.95 | 58.30 | 58.60 | 172,902 | +0.80(+1.38%) |
Oct 20, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +0.00(+0.00%) |
Oct 19, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +1.00(+1.76%) |
Oct 18, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.00(+0.00%) |
Oct 15, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.95(+1.70%) |
Oct 14, 2004 | 55.85 | 56.15 | 55.70 | 55.85 | 84,658 | -0.04(-0.07%) |
Oct 13, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | +0.00(+0.00%) |
Oct 12, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | -1.01(-1.78%) |
Oct 11, 2004 | 56.90 | 57.55 | 56.78 | 56.90 | 241,817 | +0.45(+0.80%) |
Oct 08, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | +0.00(+0.00%) |
Oct 07, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | -1.35(-2.34%) |
Oct 06, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | +0.00(+0.00%) |
Oct 05, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | -0.20(-0.34%) |
Oct 04, 2004 | 58.00 | 58.05 | 57.30 | 58.00 | 115,571 | +0.45(+0.78%) |
Oct 01, 2004 | 57.55 | 57.55 | 57.10 | 57.55 | 146,923 | -0.15(-0.26%) |
Sep 30, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.00(+0.00%) |
Sep 29, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.90(+1.58%) |
Sep 28, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | +0.00(+0.00%) |
Sep 27, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | -0.35(-0.61%) |
Sep 24, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | +0.00(+0.00%) |
Sep 23, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | -0.65(-1.12%) |
Sep 22, 2004 | 57.80 | 58.32 | 57.25 | 57.80 | 268,732 | -0.10(-0.17%) |
Sep 21, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.00(+0.00%) |
Sep 20, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.05(+0.09%) |
Sep 17, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | +0.00(+0.00%) |
Sep 16, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | -0.50(-0.86%) |
Sep 15, 2004 | 58.35 | 59.00 | 58.00 | 58.35 | 134,624 | -1.45(-2.42%) |
Sep 14, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.00(+0.00%) |
Sep 13, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.60(+1.01%) |
Sep 10, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | +0.00(+0.00%) |
Sep 09, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | -0.40(-0.67%) |
Sep 08, 2004 | 59.60 | 60.00 | 59.40 | 59.60 | 253,062 | +0.00(+0.00%) |
Sep 07, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | +0.00(+0.00%) |
Sep 03, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | -0.55(-0.91%) |
Sep 02, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.00(+0.00%) |
Sep 01, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.70(+1.18%) |
Aug 31, 2004 | 59.45 | 59.50 | 58.70 | 59.45 | 412,751 | +1.10(+1.89%) |
Aug 30, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | +0.00(+0.00%) |
Aug 27, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | -0.50(-0.85%) |
Aug 26, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.00(+0.00%) |
Aug 25, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.30(+0.51%) |
Aug 24, 2004 | 58.55 | 58.95 | 58.30 | 58.55 | 201,726 | -1.55(-2.58%) |
Aug 23, 2004 | 60.10 | 60.45 | 59.70 | 60.10 | 195,344 | -0.30(-0.50%) |
Aug 20, 2004 | 60.40 | 60.55 | 58.35 | 60.40 | 209,272 | +0.55(+0.92%) |
Aug 19, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | +0.00(+0.00%) |
Aug 18, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | -2.85(-4.55%) |
Aug 17, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | +0.00(+0.00%) |
Aug 16, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | -0.15(-0.24%) |
Aug 13, 2004 | 62.85 | 63.25 | 62.50 | 62.85 | 103,956 | +0.20(+0.32%) |
Aug 12, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | +0.00(+0.00%) |
Aug 11, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | -1.55(-2.41%) |
Aug 10, 2004 | 64.20 | 64.35 | 63.35 | 64.20 | 117,346 | -0.30(-0.47%) |
Aug 09, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.00(+0.00%) |
Aug 06, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.25(+0.39%) |
Aug 05, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.00(+0.00%) |
Aug 04, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.40(+0.63%) |
Aug 03, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | +0.00(+0.00%) |
Aug 02, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | -0.25(-0.39%) |
Jul 30, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | +0.00(+0.00%) |
Jul 29, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | -0.52(-0.80%) |
Jul 28, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.00(+0.00%) |
Jul 27, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.52(+0.81%) |
Jul 26, 2004 | 64.10 | 64.80 | 64.00 | 64.10 | 80,265 | -1.50(-2.29%) |
Jul 23, 2004 | 65.60 | 66.12 | 65.20 | 65.60 | 72,838 | -0.40(-0.61%) |
Jul 22, 2004 | 66.00 | 66.60 | 65.65 | 66.00 | 75,775 | -0.80(-1.20%) |
Jul 21, 2004 | 66.80 | 67.25 | 66.45 | 66.80 | 114,029 | -0.80(-1.18%) |
Jul 20, 2004 | 67.60 | 67.75 | 67.00 | 67.60 | 88,651 | -1.10(-1.60%) |
Jul 19, 2004 | 68.70 | 69.00 | 64.00 | 68.70 | 118,788 | +0.50(+0.73%) |
Jul 16, 2004 | 68.20 | 68.55 | 67.95 | 68.20 | 88,646 | -0.50(-0.73%) |
Jul 15, 2004 | 68.70 | 68.85 | 68.25 | 68.70 | 110,564 | +1.10(+1.63%) |
Jul 14, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | +0.00(+0.00%) |
Jul 13, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | -0.30(-0.44%) |
Jul 12, 2004 | 67.90 | 68.25 | 67.65 | 67.90 | 129,570 | -0.60(-0.88%) |
Jul 09, 2004 | 68.50 | 68.73 | 67.25 | 68.50 | 85,435 | +0.65(+0.96%) |
Jul 08, 2004 | 67.85 | 68.00 | 67.50 | 67.85 | 300,095 | +0.35(+0.52%) |
Jul 07, 2004 | 67.50 | 67.50 | 66.75 | 67.50 | 194,771 | -0.10(-0.15%) |
Jul 06, 2004 | 67.60 | 67.80 | 67.20 | 67.60 | 116,494 | +0.40(+0.60%) |
Jul 02, 2004 | 67.20 | 67.50 | 66.72 | 67.20 | 91,063 | +0.10(+0.15%) |
Jul 01, 2004 | 67.10 | 67.35 | 66.65 | 67.10 | 111,042 | +0.00(+0.00%) |
Jun 30, 2004 | 66.80 | 67.35 | 66.65 | 67.10 | 111,042 | -0.60(-0.89%) |
Jun 29, 2004 | 67.70 | 68.30 | 67.60 | 67.70 | 116,676 | +0.00(+0.00%) |
Jun 28, 2004 | 67.65 | 68.30 | 67.60 | 67.70 | 116,676 | +0.05(+0.07%) |
Jun 25, 2004 | 67.95 | 67.70 | 67.25 | 67.65 | 241,833 | +0.60(+0.89%) |
Jun 24, 2004 | 67.05 | 67.30 | 66.75 | 67.05 | 339,538 | -0.05(-0.07%) |
Jun 23, 2004 | 67.10 | 67.30 | 66.80 | 67.10 | 210,831 | +0.15(+0.22%) |
Jun 22, 2004 | 66.95 | 67.25 | 66.50 | 66.95 | 182,796 | +0.60(+0.90%) |
Jun 21, 2004 | 66.35 | 67.10 | 66.10 | 66.35 | 374,039 | +0.02(+0.03%) |
Jun 18, 2004 | 66.33 | 66.35 | 65.50 | 66.33 | 428,252 | +1.08(+1.66%) |
Jun 17, 2004 | 65.25 | 66.00 | 65.15 | 65.25 | 82,774 | -0.85(-1.29%) |
Jun 16, 2004 | 66.10 | 66.25 | 65.45 | 66.10 | 117,402 | -0.10(-0.15%) |
Jun 15, 2004 | 66.20 | 66.20 | 64.80 | 66.20 | 303,012 | -0.20(-0.30%) |
Jun 14, 2004 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) |
Jun 10, 2004 | 66.00 | 66.60 | 65.52 | 66.00 | 99,577 | -1.00(-1.49%) |
Jun 09, 2004 | 67.00 | 67.20 | 65.00 | 67.00 | 124,424 | -0.40(-0.59%) |
Jun 08, 2004 | 67.40 | 67.55 | 66.90 | 67.40 | 93,654 | +0.90(+1.35%) |
Jun 07, 2004 | 66.50 | 66.80 | 65.40 | 66.50 | 119,428 | +0.25(+0.38%) |
Jun 04, 2004 | 66.25 | 66.45 | 65.75 | 66.25 | 125,004 | +0.35(+0.53%) |
Jun 03, 2004 | 65.90 | 65.95 | 65.24 | 65.90 | 238,254 | +0.80(+1.23%) |
Jun 02, 2004 | 65.10 | 65.10 | 64.40 | 65.10 | 130,473 | -0.25(-0.38%) |
Jun 01, 2004 | 65.35 | 65.35 | 64.80 | 65.35 | 144,200 | -1.05(-1.58%) |
May 28, 2004 | 66.40 | 66.40 | 65.40 | 66.40 | 267,063 | +2.15(+3.35%) |
May 27, 2004 | 64.25 | 64.80 | 63.82 | 64.25 | 154,440 | +0.25(+0.39%) |
May 26, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.00(+0.00%) |
May 25, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.15(+0.23%) |
May 24, 2004 | 63.85 | 64.25 | 63.38 | 63.85 | 116,448 | +0.30(+0.47%) |
May 21, 2004 | 63.55 | 64.13 | 63.50 | 63.55 | 106,612 | -0.15(-0.24%) |
May 20, 2004 | 63.70 | 64.25 | 63.50 | 63.70 | 212,401 | -0.68(-1.06%) |
May 19, 2004 | 64.38 | 64.65 | 64.15 | 64.38 | 88,299 | +0.00(+0.00%) |
May 18, 2004 | 64.55 | 64.65 | 64.15 | 64.38 | 88,299 | -0.17(-0.26%) |
May 17, 2004 | 63.85 | 64.90 | 63.95 | 64.55 | 94,851 | +0.70(+1.10%) |
May 14, 2004 | 63.90 | 64.00 | 63.50 | 63.85 | 603,604 | -0.20(-0.31%) |
May 13, 2004 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | +0.00(+0.00%) |
May 12, 2004 | 63.50 | 75.00 | 63.45 | 64.05 | 107,165 | +0.55(+0.87%) |
May 11, 2004 | 63.30 | 63.83 | 62.95 | 63.50 | 738,569 | +0.20(+0.32%) |
May 10, 2004 | 65.00 | 65.20 | 62.70 | 63.30 | 212,606 | -1.70(-2.62%) |
May 07, 2004 | 65.55 | 65.59 | 64.70 | 65.00 | 168,288 | -0.55(-0.84%) |
May 06, 2004 | 66.10 | 66.25 | 65.35 | 65.55 | 163,970 | -0.55(-0.83%) |
May 05, 2004 | 65.50 | 66.40 | 65.50 | 66.10 | 160,172 | +0.60(+0.92%) |
May 04, 2004 | 63.55 | 66.02 | 64.75 | 65.50 | 174,906 | +1.95(+3.07%) |
May 03, 2004 | 63.60 | 64.30 | 63.45 | 63.55 | 153,803 | -0.05(-0.08%) |
Apr 30, 2004 | 64.05 | 63.80 | 63.20 | 63.60 | 129,224 | +0.00(+0.00%) |
Apr 29, 2004 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 64.45 | 64.25 | 63.50 | 63.60 | 314,208 | -0.85(-1.32%) |
Apr 27, 2004 | 63.75 | 64.62 | 64.00 | 64.45 | 478,561 | +0.70(+1.10%) |
Apr 26, 2004 | 63.69 | 66.00 | 63.38 | 63.75 | 477,530 | +0.06(+0.09%) |
Apr 23, 2004 | 64.30 | 64.35 | 63.20 | 63.69 | 99,245 | -0.61(-0.95%) |
Apr 22, 2004 | 63.50 | 66.30 | 63.10 | 64.30 | 134,773 | +0.80(+1.26%) |
Apr 21, 2004 | 63.20 | 64.05 | 63.00 | 63.50 | 99,604 | +0.30(+0.47%) |
Apr 20, 2004 | 63.80 | 63.55 | 62.55 | 63.20 | 203,728 | -0.60(-0.94%) |
Apr 19, 2004 | 62.80 | 63.80 | 62.80 | 63.80 | 91,693 | +1.00(+1.59%) |
Apr 16, 2004 | 63.95 | 63.91 | 62.10 | 62.80 | 161,192 | -1.15(-1.80%) |
Apr 15, 2004 | 63.90 | 64.35 | 63.49 | 63.95 | 138,145 | +0.05(+0.08%) |
Apr 14, 2004 | 63.53 | 64.10 | 63.40 | 63.90 | 233,108 | +0.37(+0.58%) |
Apr 13, 2004 | 64.15 | 63.66 | 63.20 | 63.53 | 214,095 | -0.62(-0.97%) |
Apr 12, 2004 | 64.00 | 64.20 | 63.70 | 64.15 | 83,978 | +0.15(+0.23%) |
Apr 08, 2004 | 64.20 | 64.10 | 63.55 | 64.00 | 146,487 | -0.20(-0.31%) |
Apr 07, 2004 | 64.20 | 64.35 | 63.40 | 64.20 | 290,489 | +1.17(+1.86%) |
Apr 06, 2004 | 63.00 | 63.20 | 62.55 | 63.03 | 382,040 | +0.03(+0.05%) |
Apr 05, 2004 | 63.00 | 68.86 | 62.30 | 63.00 | 157,805 | -0.70(-1.10%) |
Apr 02, 2004 | 64.55 | 63.90 | 63.40 | 63.70 | 99,326 | -0.85(-1.32%) |
Apr 01, 2004 | 63.70 | 64.55 | 63.77 | 64.55 | 125,625 | +0.85(+1.33%) |
Mar 31, 2004 | 63.45 | 64.00 | 63.50 | 63.70 | 91,060 | +0.25(+0.39%) |
Mar 30, 2004 | 63.15 | 63.55 | 62.75 | 63.45 | 121,780 | +0.30(+0.48%) |
Mar 29, 2004 | 62.40 | 63.32 | 62.65 | 63.15 | 93,287 | +0.75(+1.20%) |
Mar 26, 2004 | 62.35 | 62.55 | 62.00 | 62.40 | 137,919 | +0.05(+0.08%) |
Mar 25, 2004 | 62.43 | 63.35 | 62.00 | 62.35 | 206,451 | -0.08(-0.13%) |
Mar 24, 2004 | 63.00 | 62.75 | 62.20 | 62.43 | 400,228 | -0.57(-0.90%) |
Mar 23, 2004 | 62.80 | 63.40 | 62.95 | 63.00 | 97,291 | +0.20(+0.32%) |
Mar 22, 2004 | 63.48 | 63.85 | 62.80 | 62.80 | 125,226 | -0.68(-1.07%) |
Mar 19, 2004 | 64.62 | 64.25 | 63.48 | 63.48 | 126,533 | -1.14(-1.76%) |
Mar 18, 2004 | 64.27 | 64.65 | 64.00 | 64.62 | 123,551 | +0.35(+0.54%) |
Mar 17, 2004 | 64.60 | 64.55 | 63.60 | 64.27 | 142,918 | -0.33(-0.51%) |
Mar 16, 2004 | 64.60 | 65.55 | 64.30 | 64.60 | 98,323 | +0.00(+0.00%) |
Mar 15, 2004 | 65.05 | 65.10 | 64.15 | 64.60 | 128,249 | -0.95(-1.45%) |
Mar 12, 2004 | 65.55 | 66.70 | 65.25 | 65.55 | 210,950 | +0.00(+0.00%) |
Mar 11, 2004 | 65.45 | 66.70 | 65.25 | 65.55 | 210,950 | +0.10(+0.15%) |
Mar 10, 2004 | 65.50 | 65.84 | 65.15 | 65.45 | 146,877 | -0.05(-0.08%) |
Mar 09, 2004 | 65.10 | 65.75 | 65.15 | 65.50 | 151,126 | +0.40(+0.61%) |
Mar 08, 2004 | 65.45 | 65.35 | 64.85 | 65.10 | 202,106 | +0.10(+0.15%) |
Mar 05, 2004 | 65.00 | 65.95 | 64.05 | 65.00 | 178,600 | +0.00(+0.00%) |
Mar 04, 2004 | 64.65 | 65.95 | 64.05 | 65.00 | 178,600 | +0.35(+0.54%) |
Mar 03, 2004 | 64.90 | 64.75 | 63.50 | 64.65 | 201,373 | -0.25(-0.39%) |
Mar 02, 2004 | 66.10 | 65.50 | 64.60 | 64.90 | 133,454 | -1.20(-1.82%) |
Mar 01, 2004 | 66.45 | 66.60 | 65.80 | 66.10 | 120,436 | -0.20(-0.30%) |
Feb 27, 2004 | 66.30 | 66.55 | 66.00 | 66.30 | 250,150 | +0.00(+0.00%) |
Feb 26, 2004 | 69.00 | 66.55 | 66.00 | 66.30 | 250,150 | -2.70(-3.91%) |
Feb 25, 2004 | 69.15 | 69.40 | 68.60 | 69.00 | 199,002 | -0.15(-0.22%) |
Feb 24, 2004 | 68.00 | 69.46 | 68.00 | 69.15 | 210,929 | +1.15(+1.69%) |
Feb 23, 2004 | 68.30 | 68.60 | 68.00 | 68.00 | 157,385 | -0.95(-1.38%) |
Feb 20, 2004 | 68.95 | 68.95 | 68.95 | 68.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 68.85 | 69.20 | 68.50 | 68.95 | 204,682 | -1.25(-1.78%) |
Feb 18, 2004 | 70.20 | 70.40 | 68.70 | 70.20 | 132,494 | +0.00(+0.00%) |
Feb 17, 2004 | 68.40 | 70.40 | 68.70 | 70.20 | 132,494 | +1.80(+2.63%) |
Feb 13, 2004 | 68.95 | 69.70 | 68.30 | 68.40 | 132,994 | -0.55(-0.80%) |
Feb 12, 2004 | 68.85 | 69.20 | 68.70 | 68.95 | 143,954 | +0.10(+0.15%) |
Feb 11, 2004 | 68.80 | 69.00 | 68.15 | 68.85 | 105,407 | +0.05(+0.07%) |
Feb 10, 2004 | 69.25 | 69.90 | 68.15 | 68.80 | 77,744 | -0.45(-0.65%) |
Feb 09, 2004 | 69.20 | 69.40 | 68.70 | 69.25 | 138,957 | +0.05(+0.07%) |
Feb 06, 2004 | 68.25 | 69.40 | 68.55 | 69.20 | 91,968 | +0.95(+1.39%) |
Feb 05, 2004 | 67.90 | 69.15 | 67.75 | 68.25 | 143,305 | +0.35(+0.52%) |
Feb 04, 2004 | 66.50 | 67.95 | 65.40 | 67.90 | 243,039 | +2.00(+3.03%) |
Feb 03, 2004 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |