Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 52.11 | 52.68 | 52.11 | 52.59 | 4,492,791 | +0.69(+1.33%) |
Jan 28, 2005 | 51.67 | 51.99 | 51.61 | 51.90 | 3,283,088 | +0.22(+0.43%) |
Jan 27, 2005 | 51.74 | 52.05 | 51.39 | 51.67 | 4,113,245 | -0.33(-0.64%) |
Jan 26, 2005 | 51.72 | 52.31 | 51.72 | 52.00 | 4,683,366 | +0.37(+0.72%) |
Jan 25, 2005 | 51.21 | 51.75 | 51.12 | 51.63 | 5,583,144 | +0.75(+1.47%) |
Jan 24, 2005 | 50.81 | 51.09 | 50.36 | 50.88 | 6,490,942 | +0.22(+0.43%) |
Jan 21, 2005 | 51.58 | 51.81 | 50.61 | 50.66 | 6,832,950 | -1.05(-2.03%) |
Jan 20, 2005 | 51.55 | 52.08 | 51.17 | 51.71 | 5,187,877 | +0.49(+0.95%) |
Jan 19, 2005 | 51.43 | 51.61 | 51.18 | 51.22 | 7,825,128 | +0.09(+0.18%) |
Jan 18, 2005 | 52.36 | 52.99 | 50.88 | 51.13 | 11,488,084 | -1.22(-2.32%) |
Jan 14, 2005 | 52.23 | 52.52 | 51.80 | 52.34 | 4,944,364 | +0.11(+0.21%) |
Jan 13, 2005 | 52.77 | 53.30 | 52.06 | 52.23 | 6,693,227 | -0.73(-1.38%) |
Jan 12, 2005 | 52.73 | 52.99 | 52.36 | 52.96 | 6,711,034 | +0.16(+0.30%) |
Jan 11, 2005 | 52.33 | 52.98 | 52.27 | 52.81 | 7,631,184 | +0.48(+0.92%) |
Jan 10, 2005 | 51.30 | 52.55 | 51.30 | 52.33 | 6,968,021 | +1.02(+1.99%) |
Jan 07, 2005 | 50.81 | 51.62 | 50.65 | 51.30 | 5,282,523 | +0.52(+1.03%) |
Jan 06, 2005 | 50.42 | 51.37 | 50.38 | 50.78 | 4,835,762 | +0.45(+0.90%) |
Jan 05, 2005 | 50.93 | 51.09 | 50.33 | 50.33 | 4,644,545 | -0.62(-1.22%) |
Jan 04, 2005 | 51.37 | 51.75 | 50.91 | 50.95 | 5,846,548 | -0.42(-0.81%) |
Jan 03, 2005 | 51.22 | 51.99 | 51.15 | 51.37 | 5,120,502 | +0.21(+0.40%) |
Dec 31, 2004 | 51.57 | 51.60 | 51.16 | 51.16 | 2,311,284 | -0.42(-0.82%) |
Dec 30, 2004 | 51.55 | 51.76 | 51.52 | 51.58 | 2,040,019 | +0.01(+0.01%) |
Dec 29, 2004 | 51.58 | 51.73 | 51.42 | 51.58 | 2,719,384 | -0.16(-0.30%) |
Dec 28, 2004 | 51.37 | 51.74 | 51.30 | 51.73 | 3,402,278 | +0.52(+1.02%) |
Dec 27, 2004 | 51.48 | 51.73 | 51.21 | 51.21 | 3,554,834 | -0.25(-0.48%) |
Dec 23, 2004 | 51.03 | 51.73 | 51.03 | 51.46 | 4,862,391 | +0.65(+1.28%) |
Dec 22, 2004 | 50.49 | 50.91 | 50.34 | 50.81 | 4,621,606 | +0.26(+0.51%) |
Dec 21, 2004 | 50.35 | 50.61 | 50.24 | 50.56 | 4,508,833 | +0.22(+0.43%) |
Dec 20, 2004 | 50.00 | 50.70 | 50.00 | 50.34 | 5,680,196 | +0.08(+0.16%) |
Dec 17, 2004 | 50.12 | 50.43 | 49.90 | 50.26 | 10,095,346 | +0.45(+0.90%) |
Dec 16, 2004 | 49.33 | 50.24 | 49.25 | 49.81 | 7,786,788 | +0.51(+1.02%) |
Dec 15, 2004 | 49.17 | 49.52 | 49.06 | 49.30 | 6,711,675 | +0.37(+0.75%) |
Dec 14, 2004 | 48.94 | 49.37 | 48.90 | 48.94 | 5,469,889 | +0.01(+0.03%) |
Dec 13, 2004 | 49.28 | 49.53 | 48.70 | 48.92 | 6,239,729 | -0.20(-0.41%) |
Dec 10, 2004 | 49.00 | 49.36 | 48.97 | 49.12 | 4,277,351 | -0.11(-0.22%) |
Dec 09, 2004 | 49.28 | 49.43 | 48.95 | 49.23 | 6,184,867 | -0.17(-0.34%) |
Dec 08, 2004 | 49.25 | 49.63 | 49.22 | 49.40 | 3,870,535 | +0.23(+0.47%) |
Dec 07, 2004 | 50.26 | 50.49 | 49.15 | 49.17 | 5,624,371 | -0.94(-1.87%) |
Dec 06, 2004 | 50.34 | 50.39 | 50.03 | 50.10 | 3,863,155 | -0.44(-0.88%) |
Dec 03, 2004 | 49.94 | 51.00 | 49.78 | 50.54 | 7,926,030 | +0.73(+1.46%) |
Dec 02, 2004 | 49.99 | 50.34 | 49.62 | 49.81 | 4,783,466 | -0.34(-0.67%) |
Dec 01, 2004 | 49.56 | 50.15 | 49.56 | 50.15 | 6,150,056 | +0.54(+1.08%) |
Nov 30, 2004 | 49.87 | 50.19 | 49.53 | 49.61 | 6,908,667 | -0.26(-0.51%) |
Nov 29, 2004 | 49.99 | 50.28 | 49.47 | 49.87 | 5,000,029 | -0.10(-0.20%) |
Nov 26, 2004 | 49.87 | 50.14 | 49.87 | 49.97 | 1,826,504 | -0.06(-0.11%) |
Nov 24, 2004 | 49.98 | 50.17 | 49.90 | 50.03 | 4,196,501 | +0.01(+0.01%) |
Nov 23, 2004 | 50.33 | 50.34 | 49.90 | 50.02 | 4,754,912 | -0.31(-0.62%) |
Nov 22, 2004 | 50.46 | 50.46 | 50.10 | 50.33 | 4,510,918 | -0.13(-0.26%) |
Nov 19, 2004 | 51.22 | 51.27 | 50.35 | 50.46 | 4,124,314 | -0.89(-1.72%) |
Nov 18, 2004 | 51.12 | 51.45 | 51.12 | 51.35 | 3,506,709 | +0.09(+0.17%) |
Nov 17, 2004 | 51.10 | 51.68 | 50.93 | 51.26 | 4,523,591 | +0.29(+0.56%) |
Nov 16, 2004 | 51.24 | 51.25 | 50.85 | 50.97 | 4,532,414 | -0.32(-0.62%) |
Nov 15, 2004 | 51.62 | 51.68 | 51.14 | 51.29 | 4,900,089 | -0.25(-0.48%) |
Nov 12, 2004 | 51.12 | 51.54 | 51.05 | 51.54 | 4,294,195 | +0.50(+0.98%) |
Nov 11, 2004 | 50.71 | 51.13 | 50.44 | 51.04 | 4,086,616 | +0.64(+1.27%) |
Nov 10, 2004 | 50.57 | 50.69 | 50.21 | 50.40 | 4,605,885 | -0.21(-0.42%) |
Nov 09, 2004 | 50.89 | 51.02 | 50.38 | 50.61 | 3,382,066 | -0.12(-0.23%) |
Nov 08, 2004 | 50.74 | 50.99 | 50.39 | 50.73 | 4,762,773 | -0.01(-0.02%) |
Nov 05, 2004 | 48.94 | 50.88 | 48.94 | 50.74 | 10,822,675 | +2.07(+4.25%) |
Nov 04, 2004 | 47.09 | 48.72 | 46.79 | 48.67 | 10,006,796 | +1.74(+3.71%) |
Nov 03, 2004 | 47.38 | 48.44 | 46.82 | 46.93 | 8,898,797 | -0.37(-0.78%) |
Nov 02, 2004 | 47.59 | 48.47 | 47.13 | 47.30 | 6,244,542 | -0.64(-1.34%) |
Nov 01, 2004 | 48.31 | 48.31 | 47.46 | 47.94 | 4,660,747 | -0.41(-0.85%) |
Oct 29, 2004 | 47.97 | 48.45 | 47.97 | 48.36 | 3,388,643 | +0.26(+0.54%) |
Oct 28, 2004 | 48.02 | 48.50 | 47.94 | 48.09 | 3,613,707 | -0.26(-0.54%) |
Oct 27, 2004 | 47.26 | 48.50 | 47.05 | 48.36 | 5,669,287 | +0.84(+1.77%) |
Oct 26, 2004 | 47.00 | 47.54 | 46.92 | 47.51 | 5,843,660 | +0.41(+0.86%) |
Oct 25, 2004 | 46.98 | 47.41 | 46.78 | 47.11 | 4,694,756 | -0.19(-0.41%) |
Oct 22, 2004 | 48.53 | 48.62 | 47.13 | 47.30 | 6,424,048 | -1.07(-2.22%) |
Oct 21, 2004 | 47.97 | 48.48 | 47.73 | 48.37 | 6,517,090 | +0.50(+1.04%) |
Oct 20, 2004 | 47.08 | 48.07 | 46.65 | 47.88 | 8,577,643 | +0.88(+1.87%) |
Oct 19, 2004 | 47.88 | 48.01 | 46.91 | 47.00 | 7,856,570 | -0.44(-0.93%) |
Oct 18, 2004 | 46.75 | 47.76 | 45.70 | 47.44 | 23,212,622 | -1.17(-2.41%) |
Oct 15, 2004 | 48.41 | 48.97 | 48.41 | 48.61 | 5,142,158 | +0.24(+0.49%) |
Oct 14, 2004 | 48.72 | 48.83 | 48.19 | 48.37 | 4,860,627 | -0.24(-0.49%) |
Oct 13, 2004 | 49.53 | 49.62 | 48.06 | 48.61 | 6,009,692 | -0.41(-0.83%) |
Oct 12, 2004 | 49.34 | 49.37 | 48.95 | 49.02 | 3,594,137 | -0.37(-0.74%) |
Oct 11, 2004 | 49.56 | 49.80 | 49.38 | 49.38 | 2,502,180 | -0.02(-0.05%) |
Oct 08, 2004 | 49.72 | 49.73 | 49.14 | 49.41 | 4,194,737 | -0.25(-0.50%) |
Oct 07, 2004 | 51.10 | 51.10 | 49.65 | 49.66 | 4,273,341 | -0.92(-1.82%) |
Oct 06, 2004 | 49.64 | 50.65 | 49.40 | 50.58 | 5,542,398 | +1.48(+3.02%) |
Oct 05, 2004 | 49.22 | 49.23 | 48.69 | 49.10 | 4,734,218 | -0.11(-0.23%) |
Oct 04, 2004 | 49.96 | 50.09 | 49.21 | 49.21 | 4,789,241 | -0.47(-0.94%) |
Oct 01, 2004 | 49.87 | 50.34 | 49.68 | 49.68 | 5,745,806 | -0.17(-0.35%) |
Sep 30, 2004 | 49.05 | 50.08 | 48.94 | 49.85 | 6,600,346 | +0.74(+1.51%) |
Sep 29, 2004 | 49.15 | 49.31 | 48.81 | 49.11 | 4,321,947 | -0.18(-0.37%) |
Sep 28, 2004 | 48.79 | 49.40 | 48.57 | 49.29 | 6,610,292 | +0.86(+1.78%) |
Sep 27, 2004 | 49.05 | 49.05 | 48.43 | 48.43 | 5,304,821 | -0.62(-1.26%) |
Sep 24, 2004 | 49.17 | 49.50 | 49.05 | 49.05 | 5,108,631 | -0.01(-0.03%) |
Sep 23, 2004 | 49.88 | 49.96 | 49.06 | 49.06 | 6,376,886 | -0.95(-1.91%) |
Sep 22, 2004 | 50.62 | 50.62 | 49.89 | 50.01 | 4,741,116 | -0.84(-1.64%) |
Sep 21, 2004 | 50.66 | 50.99 | 50.12 | 50.85 | 4,857,579 | +0.39(+0.78%) |
Sep 20, 2004 | 51.21 | 51.27 | 50.40 | 50.46 | 4,473,220 | -0.86(-1.68%) |
Sep 17, 2004 | 51.15 | 51.59 | 50.95 | 51.32 | 5,723,187 | +0.17(+0.33%) |
Sep 16, 2004 | 51.24 | 51.57 | 51.06 | 51.15 | 3,746,853 | +0.03(+0.06%) |
Sep 15, 2004 | 52.31 | 52.31 | 51.12 | 51.12 | 5,957,877 | -1.20(-2.29%) |
Sep 14, 2004 | 52.77 | 52.79 | 52.27 | 52.31 | 3,586,276 | -0.46(-0.86%) |
Sep 13, 2004 | 52.79 | 52.96 | 52.53 | 52.77 | 3,660,228 | -0.02(-0.05%) |
Sep 10, 2004 | 52.30 | 52.81 | 52.07 | 52.79 | 2,957,282 | +0.52(+1.00%) |
Sep 09, 2004 | 52.43 | 52.54 | 52.21 | 52.27 | 2,858,626 | +0.00(+0.00%) |
Sep 08, 2004 | 52.50 | 52.50 | 51.96 | 52.27 | 3,616,916 | -0.23(-0.44%) |
Sep 07, 2004 | 52.49 | 52.73 | 52.22 | 52.50 | 3,505,105 | +0.17(+0.33%) |
Sep 03, 2004 | 52.10 | 52.47 | 51.96 | 52.33 | 2,853,492 | +0.25(+0.48%) |
Sep 02, 2004 | 51.59 | 52.11 | 51.30 | 52.08 | 3,625,257 | +0.42(+0.82%) |
Sep 01, 2004 | 51.19 | 51.80 | 51.19 | 51.65 | 3,295,601 | +0.31(+0.61%) |
Aug 31, 2004 | 50.73 | 51.40 | 50.59 | 51.34 | 4,023,412 | +0.66(+1.30%) |
Aug 30, 2004 | 50.81 | 50.98 | 50.56 | 50.68 | 2,375,771 | -0.11(-0.22%) |
Aug 27, 2004 | 50.46 | 50.93 | 50.35 | 50.79 | 1,820,088 | +0.13(+0.26%) |
Aug 26, 2004 | 50.64 | 51.10 | 50.52 | 50.66 | 2,593,457 | +0.04(+0.09%) |
Aug 25, 2004 | 50.09 | 50.71 | 49.68 | 50.62 | 3,360,409 | +0.39(+0.77%) |
Aug 24, 2004 | 50.31 | 50.46 | 49.98 | 50.23 | 2,144,130 | +0.14(+0.27%) |
Aug 23, 2004 | 49.99 | 50.46 | 49.87 | 50.09 | 2,507,955 | +0.06(+0.11%) |
Aug 20, 2004 | 49.62 | 50.15 | 49.59 | 50.04 | 2,863,599 | +0.18(+0.36%) |
Aug 19, 2004 | 49.71 | 49.97 | 49.60 | 49.86 | 3,592,051 | -0.01(-0.03%) |
Aug 18, 2004 | 48.75 | 49.87 | 48.50 | 49.87 | 4,423,010 | +0.82(+1.68%) |
Aug 17, 2004 | 48.72 | 49.25 | 48.72 | 49.05 | 4,616,954 | +0.28(+0.58%) |
Aug 16, 2004 | 48.72 | 48.95 | 48.47 | 48.77 | 4,658,181 | +0.36(+0.73%) |
Aug 13, 2004 | 48.72 | 48.94 | 48.12 | 48.41 | 3,369,874 | -0.08(-0.17%) |
Aug 12, 2004 | 49.26 | 49.37 | 48.47 | 48.49 | 5,112,481 | -0.90(-1.82%) |
Aug 11, 2004 | 49.43 | 49.55 | 48.75 | 49.39 | 5,456,094 | -0.24(-0.48%) |
Aug 10, 2004 | 49.87 | 49.96 | 48.84 | 49.63 | 6,386,671 | +0.10(+0.20%) |
Aug 09, 2004 | 49.75 | 50.29 | 49.47 | 49.53 | 4,101,214 | -0.26(-0.53%) |
Aug 06, 2004 | 50.34 | 50.61 | 49.65 | 49.79 | 5,179,214 | -1.06(-2.08%) |
Aug 05, 2004 | 51.63 | 52.16 | 50.79 | 50.85 | 4,134,580 | -1.00(-1.94%) |
Aug 04, 2004 | 51.37 | 52.15 | 51.19 | 51.85 | 3,237,691 | +0.16(+0.30%) |
Aug 03, 2004 | 51.90 | 51.95 | 51.37 | 51.70 | 2,849,963 | -0.39(-0.74%) |
Aug 02, 2004 | 51.30 | 52.27 | 51.05 | 52.08 | 3,869,251 | +0.74(+1.44%) |
Jul 30, 2004 | 51.19 | 51.49 | 51.07 | 51.34 | 3,024,336 | +0.15(+0.29%) |
Jul 29, 2004 | 51.55 | 51.55 | 50.87 | 51.19 | 4,528,083 | +0.08(+0.16%) |
Jul 28, 2004 | 51.77 | 51.77 | 50.34 | 51.11 | 7,208,967 | -0.66(-1.28%) |
Jul 27, 2004 | 51.10 | 52.03 | 50.87 | 51.77 | 4,474,504 | +0.89(+1.74%) |
Jul 26, 2004 | 51.50 | 51.74 | 50.72 | 50.89 | 5,374,602 | -0.62(-1.20%) |
Jul 23, 2004 | 52.18 | 52.21 | 51.30 | 51.50 | 4,394,777 | -0.67(-1.29%) |
Jul 22, 2004 | 51.75 | 52.43 | 51.74 | 52.18 | 6,041,133 | +0.07(+0.14%) |
Jul 21, 2004 | 53.11 | 53.11 | 52.02 | 52.10 | 5,706,183 | -0.89(-1.67%) |
Jul 20, 2004 | 52.02 | 52.99 | 51.90 | 52.99 | 7,977,043 | +1.22(+2.35%) |
Jul 19, 2004 | 53.30 | 53.30 | 51.24 | 51.77 | 16,878,568 | -2.99(-5.45%) |
Jul 16, 2004 | 55.67 | 55.67 | 54.72 | 54.76 | 4,082,605 | -0.49(-0.88%) |
Jul 15, 2004 | 54.98 | 55.60 | 54.97 | 55.24 | 3,327,203 | +0.27(+0.49%) |
Jul 14, 2004 | 53.97 | 55.28 | 53.97 | 54.98 | 3,280,201 | +0.51(+0.93%) |
Jul 13, 2004 | 54.51 | 54.78 | 54.33 | 54.47 | 3,655,737 | -0.32(-0.59%) |
Jul 12, 2004 | 54.71 | 54.86 | 54.20 | 54.79 | 2,576,132 | +0.16(+0.29%) |
Jul 09, 2004 | 54.98 | 55.29 | 54.42 | 54.64 | 2,857,503 | -0.06(-0.10%) |
Jul 08, 2004 | 55.13 | 55.48 | 54.63 | 54.70 | 3,759,526 | -0.43(-0.78%) |
Jul 07, 2004 | 54.58 | 55.13 | 54.46 | 55.13 | 3,937,107 | +0.55(+1.01%) |
Jul 06, 2004 | 54.28 | 54.84 | 54.23 | 54.58 | 3,699,049 | +0.03(+0.06%) |
Jul 02, 2004 | 55.06 | 55.10 | 54.49 | 54.55 | 2,746,174 | -0.42(-0.76%) |
Jul 01, 2004 | 56.10 | 56.17 | 54.73 | 54.96 | 4,214,468 | -1.15(-2.04%) |
Jun 30, 2004 | 55.99 | 56.28 | 55.58 | 56.11 | 4,924,473 | +0.13(+0.23%) |
Jun 29, 2004 | 55.29 | 56.10 | 55.17 | 55.98 | 4,135,062 | +0.69(+1.25%) |
Jun 28, 2004 | 55.51 | 55.83 | 55.04 | 55.29 | 2,992,574 | +0.02(+0.03%) |
Jun 25, 2004 | 55.23 | 55.70 | 54.90 | 55.27 | 4,714,808 | +0.05(+0.09%) |
Jun 24, 2004 | 55.57 | 55.68 | 55.15 | 55.22 | 3,009,097 | -0.60(-1.08%) |
Jun 23, 2004 | 55.49 | 55.92 | 55.20 | 55.82 | 4,795,498 | +0.03(+0.06%) |
Jun 22, 2004 | 54.73 | 55.79 | 54.41 | 55.79 | 6,091,183 | +1.38(+2.54%) |
Jun 21, 2004 | 54.17 | 54.79 | 54.17 | 54.41 | 3,896,843 | +0.12(+0.22%) |
Jun 18, 2004 | 53.57 | 54.60 | 53.57 | 54.29 | 5,939,269 | +0.72(+1.35%) |
Jun 17, 2004 | 52.99 | 53.76 | 52.99 | 53.57 | 2,402,882 | +0.42(+0.80%) |
Jun 16, 2004 | 53.33 | 53.45 | 53.01 | 53.14 | 3,804,443 | -0.19(-0.35%) |
Jun 15, 2004 | 53.58 | 53.62 | 53.01 | 53.33 | 3,091,551 | +0.25(+0.47%) |
Jun 14, 2004 | 53.36 | 53.58 | 52.91 | 53.08 | 3,169,032 | -0.67(-1.24%) |
Jun 10, 2004 | 53.26 | 53.78 | 53.26 | 53.75 | 2,655,699 | +0.50(+0.95%) |
Jun 09, 2004 | 53.61 | 53.80 | 53.24 | 53.24 | 2,832,959 | -0.45(-0.84%) |
Jun 08, 2004 | 52.86 | 53.73 | 52.86 | 53.69 | 3,128,607 | +0.59(+1.12%) |
Jun 07, 2004 | 52.90 | 53.30 | 52.77 | 53.10 | 3,919,141 | +0.20(+0.38%) |
Jun 04, 2004 | 53.17 | 53.39 | 52.83 | 52.90 | 2,788,042 | +0.06(+0.11%) |
Jun 03, 2004 | 53.27 | 53.54 | 52.84 | 52.84 | 2,616,236 | -0.52(-0.98%) |
Jun 02, 2004 | 53.27 | 53.52 | 52.86 | 53.37 | 2,939,957 | +0.49(+0.92%) |
Jun 01, 2004 | 52.44 | 53.18 | 52.37 | 52.88 | 3,794,176 | +0.17(+0.32%) |
May 28, 2004 | 52.99 | 53.14 | 52.53 | 52.71 | 2,647,838 | -0.24(-0.46%) |
May 27, 2004 | 52.71 | 53.47 | 52.62 | 52.96 | 4,400,070 | +0.59(+1.13%) |
May 26, 2004 | 52.19 | 52.55 | 52.06 | 52.36 | 2,947,015 | +0.22(+0.43%) |
May 25, 2004 | 51.45 | 52.30 | 50.91 | 52.14 | 4,977,250 | +0.68(+1.32%) |
May 24, 2004 | 51.70 | 52.33 | 51.39 | 51.46 | 3,604,082 | -0.23(-0.45%) |
May 21, 2004 | 51.40 | 52.11 | 51.38 | 51.69 | 3,167,909 | +0.45(+0.88%) |
May 20, 2004 | 51.40 | 51.59 | 51.14 | 51.24 | 3,913,687 | -0.07(-0.13%) |
May 19, 2004 | 51.74 | 52.63 | 51.25 | 51.31 | 4,135,543 | -0.50(-0.97%) |
May 18, 2004 | 51.94 | 52.11 | 51.55 | 51.81 | 4,745,448 | -0.06(-0.12%) |
May 17, 2004 | 51.59 | 52.30 | 51.58 | 51.88 | 4,450,762 | -0.37(-0.70%) |
May 14, 2004 | 52.37 | 52.73 | 51.96 | 52.25 | 4,388,681 | -0.44(-0.83%) |
May 13, 2004 | 52.99 | 53.30 | 52.51 | 52.68 | 4,025,978 | -0.52(-0.98%) |
May 12, 2004 | 52.11 | 53.24 | 52.06 | 53.21 | 4,515,250 | +0.75(+1.43%) |
May 11, 2004 | 52.66 | 53.11 | 52.10 | 52.46 | 4,404,241 | +0.38(+0.73%) |
May 10, 2004 | 52.15 | 52.33 | 51.67 | 52.08 | 4,955,914 | -0.55(-1.05%) |
May 07, 2004 | 52.64 | 53.40 | 52.43 | 52.63 | 3,598,628 | -0.21(-0.40%) |
May 06, 2004 | 53.06 | 53.33 | 52.38 | 52.84 | 4,522,950 | -0.61(-1.14%) |
May 05, 2004 | 53.92 | 54.14 | 53.43 | 53.45 | 3,919,141 | -0.47(-0.87%) |
May 04, 2004 | 53.88 | 54.39 | 53.62 | 53.92 | 4,608,291 | -0.33(-0.61%) |
May 03, 2004 | 53.92 | 54.64 | 53.78 | 54.25 | 3,683,649 | +0.34(+0.64%) |
Apr 30, 2004 | 53.64 | 54.45 | 53.62 | 53.91 | 4,797,904 | +0.22(+0.42%) |
Apr 29, 2004 | 54.06 | 54.55 | 53.57 | 53.69 | 5,079,435 | -0.37(-0.69%) |
Apr 28, 2004 | 54.79 | 54.89 | 53.99 | 54.06 | 4,328,364 | -1.03(-1.88%) |
Apr 27, 2004 | 54.41 | 55.21 | 54.41 | 55.09 | 5,150,981 | +0.39(+0.72%) |
Apr 26, 2004 | 54.55 | 55.02 | 54.55 | 54.70 | 4,666,522 | -0.09(-0.17%) |
Apr 23, 2004 | 53.80 | 55.29 | 53.61 | 54.79 | 8,112,595 | +0.59(+1.09%) |
Apr 22, 2004 | 52.23 | 54.35 | 52.23 | 54.20 | 7,683,320 | +1.87(+3.57%) |
Apr 21, 2004 | 51.86 | 52.60 | 51.68 | 52.33 | 3,506,549 | +0.47(+0.90%) |
Apr 20, 2004 | 52.36 | 52.93 | 51.85 | 51.86 | 4,371,035 | -0.35(-0.67%) |
Apr 19, 2004 | 52.33 | 53.06 | 51.59 | 52.21 | 8,459,095 | +0.02(+0.04%) |
Apr 16, 2004 | 51.93 | 52.26 | 51.48 | 52.20 | 3,584,351 | +0.55(+1.06%) |
Apr 15, 2004 | 51.53 | 51.81 | 51.18 | 51.65 | 3,332,978 | +0.12(+0.23%) |
Apr 14, 2004 | 50.89 | 51.72 | 50.87 | 51.53 | 2,985,997 | +0.17(+0.33%) |
Apr 13, 2004 | 52.06 | 52.15 | 51.31 | 51.36 | 3,846,472 | -0.77(-1.47%) |
Apr 12, 2004 | 51.51 | 52.13 | 51.49 | 52.13 | 2,426,944 | +0.74(+1.44%) |
Apr 08, 2004 | 51.71 | 51.89 | 51.17 | 51.38 | 3,755,034 | -0.20(-0.39%) |
Apr 07, 2004 | 51.50 | 51.73 | 51.29 | 51.58 | 4,736,464 | -0.05(-0.10%) |
Apr 06, 2004 | 51.34 | 51.67 | 51.18 | 51.63 | 2,651,688 | +0.05(+0.10%) |
Apr 05, 2004 | 51.05 | 51.60 | 51.00 | 51.58 | 3,589,003 | +0.60(+1.19%) |
Apr 02, 2004 | 51.12 | 51.21 | 50.62 | 50.98 | 4,634,279 | +0.45(+0.90%) |
Apr 01, 2004 | 51.04 | 51.12 | 50.43 | 50.52 | 4,597,543 | -0.51(-1.00%) |
Mar 31, 2004 | 51.07 | 51.10 | 50.49 | 51.04 | 4,790,685 | +0.12(+0.23%) |
Mar 30, 2004 | 50.23 | 50.98 | 50.11 | 50.92 | 4,813,625 | +0.55(+1.09%) |
Mar 29, 2004 | 49.87 | 50.42 | 49.86 | 50.37 | 4,253,449 | +0.51(+1.03%) |
Mar 26, 2004 | 50.24 | 50.39 | 49.56 | 49.86 | 4,196,020 | -0.65(-1.28%) |
Mar 25, 2004 | 49.87 | 50.51 | 49.38 | 50.51 | 5,149,858 | +0.99(+2.00%) |
Mar 24, 2004 | 49.62 | 49.96 | 49.32 | 49.51 | 4,201,956 | -0.11(-0.21%) |
Mar 23, 2004 | 49.87 | 50.18 | 49.56 | 49.62 | 5,149,056 | -0.07(-0.14%) |
Mar 22, 2004 | 49.31 | 49.86 | 49.26 | 49.69 | 6,189,038 | -0.03(-0.06%) |
Mar 19, 2004 | 49.80 | 50.24 | 49.68 | 49.72 | 5,738,588 | -0.07(-0.15%) |
Mar 18, 2004 | 49.38 | 50.03 | 49.06 | 49.80 | 5,700,890 | +0.20(+0.40%) |
Mar 17, 2004 | 49.53 | 49.73 | 49.13 | 49.60 | 5,958,519 | +0.47(+0.95%) |
Mar 16, 2004 | 48.19 | 49.46 | 48.19 | 49.13 | 12,003,824 | +2.46(+5.26%) |
Mar 15, 2004 | 47.44 | 47.44 | 46.35 | 46.67 | 5,572,235 | -0.84(-1.77%) |
Mar 12, 2004 | 46.97 | 47.56 | 46.75 | 47.51 | 5,333,054 | +0.54(+1.15%) |
Mar 11, 2004 | 46.92 | 47.94 | 46.83 | 46.97 | 7,054,326 | -0.41(-0.86%) |
Mar 10, 2004 | 48.48 | 48.69 | 47.25 | 47.38 | 6,714,242 | -1.15(-2.38%) |
Mar 09, 2004 | 48.42 | 48.72 | 48.16 | 48.53 | 4,177,572 | +0.11(+0.23%) |
Mar 08, 2004 | 49.01 | 49.10 | 48.35 | 48.42 | 3,813,105 | -0.62(-1.26%) |
Mar 05, 2004 | 49.12 | 49.56 | 48.87 | 49.03 | 4,576,529 | -0.14(-0.29%) |
Mar 04, 2004 | 49.25 | 49.46 | 48.87 | 49.18 | 3,130,211 | -0.04(-0.08%) |
Mar 03, 2004 | 48.82 | 49.50 | 48.82 | 49.22 | 4,552,466 | +0.40(+0.82%) |
Mar 02, 2004 | 49.22 | 49.42 | 48.82 | 48.82 | 3,556,118 | -0.29(-0.60%) |
Mar 01, 2004 | 48.92 | 49.31 | 48.68 | 49.11 | 3,793,535 | +0.47(+0.97%) |
Feb 27, 2004 | 48.78 | 49.15 | 48.37 | 48.64 | 4,726,839 | -0.10(-0.20%) |
Feb 26, 2004 | 48.82 | 49.27 | 48.62 | 48.74 | 5,649,556 | -0.24(-0.50%) |
Feb 25, 2004 | 49.28 | 49.68 | 48.74 | 48.98 | 4,968,908 | -0.57(-1.14%) |
Feb 24, 2004 | 50.03 | 50.31 | 49.33 | 49.55 | 3,885,774 | -0.60(-1.19%) |
Feb 23, 2004 | 49.71 | 50.26 | 49.62 | 50.14 | 3,625,097 | +0.46(+0.93%) |
Feb 20, 2004 | 49.48 | 50.03 | 49.34 | 49.68 | 3,845,991 | +0.37(+0.76%) |
Feb 19, 2004 | 49.86 | 50.03 | 49.20 | 49.31 | 3,871,657 | -0.35(-0.70%) |
Feb 18, 2004 | 49.99 | 50.07 | 49.37 | 49.66 | 3,666,003 | -0.41(-0.82%) |
Feb 17, 2004 | 50.12 | 50.32 | 49.71 | 50.07 | 4,323,552 | +0.40(+0.80%) |
Feb 13, 2004 | 50.52 | 50.54 | 49.67 | 49.67 | 4,554,712 | -0.81(-1.61%) |
Feb 12, 2004 | 50.74 | 50.75 | 50.41 | 50.48 | 3,302,499 | -0.26(-0.52%) |
Feb 11, 2004 | 50.34 | 50.78 | 50.33 | 50.74 | 4,559,043 | +0.09(+0.18%) |
Feb 10, 2004 | 49.59 | 50.74 | 49.31 | 50.65 | 5,370,592 | +1.16(+2.34%) |
Feb 09, 2004 | 49.75 | 50.02 | 49.39 | 49.49 | 3,331,534 | -0.26(-0.53%) |
Feb 06, 2004 | 49.25 | 49.93 | 49.25 | 49.75 | 4,361,249 | +0.51(+1.03%) |
Feb 05, 2004 | 49.31 | 49.55 | 49.05 | 49.25 | 4,179,497 | -0.28(-0.57%) |
Feb 04, 2004 | 49.18 | 49.76 | 48.90 | 49.53 | 5,547,531 | +0.34(+0.70%) |
Feb 03, 2004 | 49.31 | 49.42 | 48.37 | 49.18 | 6,020,440 | +0.56(+1.15%) |