Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.68 | 46.76 | 46.40 | 46.58 | 99,965 | +0.10(+0.21%) |
Jan 28, 2005 | 47.07 | 47.07 | 46.36 | 46.48 | 87,729 | -0.45(-0.96%) |
Jan 27, 2005 | 46.99 | 47.18 | 46.83 | 46.93 | 96,050 | +0.00(+0.00%) |
Jan 26, 2005 | 47.01 | 47.22 | 46.93 | 46.93 | 81,489 | +0.22(+0.47%) |
Jan 25, 2005 | 46.56 | 47.03 | 46.56 | 46.71 | 136,917 | +0.27(+0.58%) |
Jan 24, 2005 | 46.79 | 47.01 | 46.41 | 46.44 | 115,627 | -0.38(-0.82%) |
Jan 21, 2005 | 47.17 | 47.29 | 46.81 | 46.82 | 63,747 | -0.41(-0.87%) |
Jan 20, 2005 | 47.44 | 47.51 | 47.09 | 47.23 | 70,110 | -0.07(-0.14%) |
Jan 19, 2005 | 47.69 | 47.74 | 47.30 | 47.30 | 93,847 | -0.38(-0.79%) |
Jan 18, 2005 | 47.26 | 47.71 | 47.17 | 47.67 | 95,560 | +0.34(+0.71%) |
Jan 14, 2005 | 47.13 | 47.40 | 47.01 | 47.34 | 110,977 | +0.20(+0.43%) |
Jan 13, 2005 | 47.81 | 47.81 | 47.01 | 47.13 | 127,740 | -0.73(-1.52%) |
Jan 12, 2005 | 47.57 | 47.86 | 47.43 | 47.86 | 78,675 | +0.40(+0.84%) |
Jan 11, 2005 | 47.71 | 47.71 | 47.41 | 47.46 | 121,867 | -0.31(-0.65%) |
Jan 10, 2005 | 47.58 | 48.00 | 47.48 | 47.77 | 262,332 | +0.32(+0.68%) |
Jan 07, 2005 | 47.53 | 47.62 | 47.30 | 47.45 | 105,593 | -0.04(-0.08%) |
Jan 06, 2005 | 47.32 | 47.60 | 47.21 | 47.48 | 103,880 | +0.42(+0.90%) |
Jan 05, 2005 | 46.99 | 47.41 | 46.99 | 47.06 | 55,182 | -0.17(-0.36%) |
Jan 04, 2005 | 47.73 | 47.79 | 46.98 | 47.23 | 104,737 | -0.38(-0.81%) |
Jan 03, 2005 | 48.14 | 48.38 | 47.57 | 47.61 | 556,722 | -0.60(-1.24%) |
Dec 31, 2004 | 48.23 | 48.41 | 48.13 | 48.21 | 82,101 | -0.13(-0.27%) |
Dec 30, 2004 | 48.57 | 48.58 | 48.24 | 48.34 | 116,972 | +0.07(+0.14%) |
Dec 29, 2004 | 48.91 | 48.91 | 48.19 | 48.28 | 125,415 | -0.11(-0.22%) |
Dec 28, 2004 | 47.69 | 48.38 | 47.69 | 48.38 | 200,175 | +0.56(+1.18%) |
Dec 27, 2004 | 48.19 | 48.19 | 47.69 | 47.82 | 102,167 | -0.04(-0.09%) |
Dec 23, 2004 | 47.69 | 48.00 | 47.69 | 47.86 | 139,608 | +0.14(+0.29%) |
Dec 22, 2004 | 47.71 | 47.74 | 47.33 | 47.72 | 293,411 | +0.40(+0.85%) |
Dec 21, 2004 | 47.39 | 47.39 | 47.08 | 47.32 | 136,550 | +0.36(+0.77%) |
Dec 20, 2004 | 47.52 | 47.60 | 46.85 | 46.96 | 173,134 | -0.56(-1.17%) |
Dec 17, 2004 | 47.23 | 47.60 | 46.59 | 47.52 | 209,719 | -0.75(-1.56%) |
Dec 16, 2004 | 47.88 | 48.32 | 47.80 | 48.27 | 895,039 | +0.62(+1.30%) |
Dec 15, 2004 | 47.61 | 47.65 | 47.15 | 47.65 | 1,161,654 | +0.24(+0.50%) |
Dec 14, 2004 | 47.00 | 47.50 | 47.00 | 47.41 | 139,731 | +0.33(+0.69%) |
Dec 13, 2004 | 47.05 | 47.16 | 46.65 | 47.08 | 96,417 | +0.20(+0.44%) |
Dec 10, 2004 | 46.99 | 46.99 | 46.63 | 46.88 | 74,392 | -0.11(-0.23%) |
Dec 09, 2004 | 46.39 | 46.99 | 46.08 | 46.99 | 149,764 | +0.39(+0.84%) |
Dec 08, 2004 | 46.22 | 46.63 | 46.00 | 46.59 | 145,237 | +0.77(+1.68%) |
Dec 07, 2004 | 45.97 | 46.55 | 45.83 | 45.83 | 110,977 | -0.47(-1.01%) |
Dec 06, 2004 | 46.14 | 46.46 | 46.02 | 46.29 | 233,823 | +0.11(+0.25%) |
Dec 03, 2004 | 46.87 | 46.99 | 46.18 | 46.18 | 947,163 | -0.64(-1.36%) |
Dec 02, 2004 | 46.53 | 46.86 | 46.31 | 46.81 | 265,391 | +0.50(+1.08%) |
Dec 01, 2004 | 46.05 | 46.32 | 45.76 | 46.32 | 259,273 | +0.74(+1.63%) |
Nov 30, 2004 | 45.57 | 45.71 | 45.41 | 45.57 | 485,756 | +0.11(+0.23%) |
Nov 29, 2004 | 45.73 | 45.73 | 45.28 | 45.47 | 196,260 | +0.00(+0.00%) |
Nov 26, 2004 | 45.20 | 45.68 | 45.20 | 45.47 | 28,753 | +0.24(+0.52%) |
Nov 24, 2004 | 45.47 | 45.47 | 45.01 | 45.23 | 89,809 | +0.19(+0.42%) |
Nov 23, 2004 | 45.03 | 45.20 | 44.86 | 45.04 | 66,072 | -0.17(-0.38%) |
Nov 22, 2004 | 44.97 | 45.30 | 44.80 | 45.21 | 112,201 | +0.13(+0.29%) |
Nov 19, 2004 | 45.77 | 45.77 | 45.08 | 45.08 | 119,297 | -0.65(-1.43%) |
Nov 18, 2004 | 45.80 | 45.86 | 45.56 | 45.74 | 187,695 | +0.02(+0.04%) |
Nov 17, 2004 | 46.10 | 46.17 | 45.65 | 45.72 | 90,911 | +0.00(+0.00%) |
Nov 16, 2004 | 45.89 | 46.13 | 45.72 | 45.72 | 103,391 | -0.34(-0.73%) |
Nov 15, 2004 | 45.90 | 46.19 | 45.66 | 46.05 | 103,880 | +0.23(+0.50%) |
Nov 12, 2004 | 45.93 | 45.93 | 45.40 | 45.83 | 152,334 | +0.01(+0.02%) |
Nov 11, 2004 | 45.74 | 46.00 | 45.53 | 45.82 | 156,494 | +0.33(+0.72%) |
Nov 10, 2004 | 45.53 | 45.83 | 45.28 | 45.49 | 151,599 | -0.12(-0.27%) |
Nov 09, 2004 | 45.44 | 45.83 | 45.44 | 45.61 | 83,324 | +0.13(+0.29%) |
Nov 08, 2004 | 45.72 | 45.72 | 45.29 | 45.48 | 96,172 | -0.24(-0.52%) |
Nov 05, 2004 | 45.69 | 45.84 | 45.34 | 45.72 | 418,092 | +0.43(+0.94%) |
Nov 04, 2004 | 45.36 | 45.37 | 44.54 | 45.29 | 162,979 | -0.01(-0.02%) |
Nov 03, 2004 | 45.97 | 45.97 | 45.00 | 45.30 | 548,280 | +1.66(+3.80%) |
Nov 02, 2004 | 44.42 | 44.75 | 43.64 | 43.64 | 167,139 | -0.51(-1.15%) |
Nov 01, 2004 | 44.46 | 44.46 | 44.06 | 44.15 | 89,687 | -0.49(-1.10%) |
Oct 29, 2004 | 44.91 | 44.91 | 44.26 | 44.64 | 130,676 | +0.06(+0.13%) |
Oct 28, 2004 | 44.62 | 44.74 | 44.43 | 44.58 | 125,660 | -0.16(-0.37%) |
Oct 27, 2004 | 43.93 | 44.75 | 43.68 | 44.75 | 206,782 | +1.19(+2.74%) |
Oct 26, 2004 | 42.91 | 43.55 | 42.74 | 43.55 | 194,547 | +0.83(+1.93%) |
Oct 25, 2004 | 42.80 | 42.85 | 42.51 | 42.73 | 238,595 | -0.28(-0.65%) |
Oct 22, 2004 | 43.50 | 43.50 | 43.01 | 43.01 | 101,311 | -0.37(-0.85%) |
Oct 21, 2004 | 43.84 | 43.84 | 43.15 | 43.37 | 211,554 | -0.51(-1.17%) |
Oct 20, 2004 | 43.50 | 43.89 | 43.36 | 43.89 | 120,154 | +0.16(+0.37%) |
Oct 19, 2004 | 44.48 | 44.48 | 43.66 | 43.72 | 112,323 | -0.69(-1.56%) |
Oct 18, 2004 | 44.05 | 44.50 | 44.03 | 44.42 | 70,844 | +0.42(+0.95%) |
Oct 15, 2004 | 44.13 | 44.13 | 43.43 | 44.00 | 124,803 | +0.02(+0.04%) |
Oct 14, 2004 | 44.50 | 44.53 | 43.91 | 43.99 | 48,820 | -0.29(-0.66%) |
Oct 13, 2004 | 44.78 | 44.78 | 44.13 | 44.28 | 100,821 | -0.40(-0.90%) |
Oct 12, 2004 | 44.57 | 44.81 | 44.32 | 44.68 | 98,252 | -0.07(-0.15%) |
Oct 11, 2004 | 44.50 | 44.81 | 44.50 | 44.75 | 51,145 | +0.18(+0.40%) |
Oct 08, 2004 | 44.71 | 45.11 | 44.41 | 44.57 | 98,741 | -0.30(-0.67%) |
Oct 07, 2004 | 45.83 | 45.83 | 44.83 | 44.87 | 201,154 | -1.16(-2.52%) |
Oct 06, 2004 | 46.17 | 46.18 | 45.71 | 46.03 | 174,970 | -0.07(-0.16%) |
Oct 05, 2004 | 46.42 | 46.45 | 46.06 | 46.10 | 56,773 | -0.25(-0.55%) |
Oct 04, 2004 | 46.05 | 46.46 | 46.05 | 46.36 | 152,701 | +0.26(+0.57%) |
Oct 01, 2004 | 45.93 | 46.13 | 45.80 | 46.09 | 89,198 | +0.54(+1.18%) |
Sep 30, 2004 | 45.65 | 46.37 | 45.38 | 45.56 | 251,320 | -0.78(-1.69%) |
Sep 29, 2004 | 46.42 | 46.42 | 46.11 | 46.34 | 65,950 | +0.04(+0.09%) |
Sep 28, 2004 | 45.81 | 46.42 | 45.71 | 46.30 | 55,182 | +0.53(+1.16%) |
Sep 27, 2004 | 45.89 | 46.12 | 45.77 | 45.77 | 34,626 | -0.38(-0.83%) |
Sep 24, 2004 | 46.01 | 46.35 | 45.97 | 46.15 | 65,827 | +0.05(+0.11%) |
Sep 23, 2004 | 46.34 | 46.50 | 46.10 | 46.10 | 40,867 | -0.26(-0.56%) |
Sep 22, 2004 | 46.83 | 46.83 | 46.27 | 46.36 | 52,613 | -0.66(-1.41%) |
Sep 21, 2004 | 46.73 | 47.13 | 46.67 | 47.03 | 45,027 | +0.24(+0.51%) |
Sep 20, 2004 | 46.93 | 47.08 | 46.59 | 46.79 | 47,107 | -0.31(-0.66%) |
Sep 17, 2004 | 47.24 | 47.26 | 46.97 | 47.10 | 32,913 | +0.04(+0.09%) |
Sep 16, 2004 | 47.16 | 47.20 | 46.94 | 47.06 | 46,740 | +0.06(+0.12%) |
Sep 15, 2004 | 47.20 | 47.23 | 46.99 | 47.00 | 89,932 | -0.23(-0.48%) |
Sep 14, 2004 | 46.93 | 47.35 | 46.93 | 47.23 | 74,882 | +0.34(+0.71%) |
Sep 13, 2004 | 46.67 | 47.05 | 46.67 | 46.90 | 82,468 | +0.19(+0.40%) |
Sep 10, 2004 | 46.46 | 46.80 | 46.38 | 46.71 | 74,515 | +0.00(+0.00%) |
Sep 09, 2004 | 47.07 | 47.07 | 46.67 | 46.71 | 84,793 | -0.16(-0.35%) |
Sep 08, 2004 | 46.91 | 47.11 | 46.87 | 46.87 | 61,055 | -0.09(-0.19%) |
Sep 07, 2004 | 47.24 | 47.24 | 46.77 | 46.96 | 80,143 | +0.23(+0.49%) |
Sep 03, 2004 | 46.95 | 47.13 | 46.72 | 46.73 | 52,368 | -0.04(-0.09%) |
Sep 02, 2004 | 46.50 | 46.90 | 46.29 | 46.77 | 103,880 | +0.47(+1.01%) |
Sep 01, 2004 | 46.03 | 46.45 | 46.03 | 46.31 | 52,613 | +0.14(+0.30%) |
Aug 31, 2004 | 46.00 | 46.17 | 45.82 | 46.17 | 66,806 | +0.27(+0.59%) |
Aug 30, 2004 | 46.42 | 46.42 | 45.90 | 45.90 | 47,719 | -0.57(-1.23%) |
Aug 27, 2004 | 46.13 | 46.59 | 46.13 | 46.47 | 44,048 | +0.29(+0.64%) |
Aug 26, 2004 | 46.16 | 46.22 | 45.95 | 46.18 | 66,439 | -0.02(-0.04%) |
Aug 25, 2004 | 45.73 | 46.22 | 45.70 | 46.19 | 32,424 | +0.46(+1.00%) |
Aug 24, 2004 | 46.09 | 46.09 | 45.66 | 45.74 | 74,759 | -0.02(-0.05%) |
Aug 23, 2004 | 45.85 | 46.04 | 45.64 | 45.76 | 224,157 | -0.14(-0.30%) |
Aug 20, 2004 | 45.36 | 45.93 | 45.36 | 45.90 | 44,048 | +0.48(+1.06%) |
Aug 19, 2004 | 45.60 | 45.65 | 45.25 | 45.42 | 57,874 | -0.20(-0.45%) |
Aug 18, 2004 | 45.03 | 45.69 | 44.84 | 45.62 | 40,010 | +0.71(+1.58%) |
Aug 17, 2004 | 45.06 | 45.11 | 44.85 | 44.91 | 63,013 | +0.04(+0.09%) |
Aug 16, 2004 | 44.23 | 45.02 | 44.23 | 44.87 | 46,373 | +0.64(+1.44%) |
Aug 13, 2004 | 44.75 | 44.77 | 44.13 | 44.23 | 87,240 | -0.34(-0.77%) |
Aug 12, 2004 | 44.75 | 45.03 | 44.53 | 44.57 | 84,181 | -0.27(-0.60%) |
Aug 11, 2004 | 43.97 | 45.02 | 43.97 | 44.84 | 84,670 | +0.71(+1.61%) |
Aug 10, 2004 | 43.56 | 44.13 | 43.53 | 44.13 | 130,065 | +0.63(+1.45%) |
Aug 09, 2004 | 43.59 | 43.79 | 43.45 | 43.50 | 57,507 | -0.16(-0.36%) |
Aug 06, 2004 | 43.77 | 43.87 | 43.51 | 43.66 | 296,959 | -0.70(-1.58%) |
Aug 05, 2004 | 45.24 | 45.24 | 44.27 | 44.36 | 53,714 | -0.72(-1.60%) |
Aug 04, 2004 | 45.37 | 45.37 | 44.88 | 45.08 | 69,743 | -0.09(-0.20%) |
Aug 03, 2004 | 45.23 | 45.60 | 45.17 | 45.17 | 74,148 | -0.12(-0.27%) |
Aug 02, 2004 | 45.21 | 45.53 | 45.20 | 45.29 | 130,432 | -0.03(-0.07%) |
Jul 30, 2004 | 45.21 | 45.48 | 45.07 | 45.33 | 52,980 | +0.11(+0.25%) |
Jul 29, 2004 | 45.07 | 45.42 | 44.76 | 45.21 | 109,019 | +0.31(+0.69%) |
Jul 28, 2004 | 45.11 | 45.17 | 44.29 | 44.90 | 157,105 | -0.21(-0.47%) |
Jul 27, 2004 | 44.92 | 45.27 | 44.60 | 45.11 | 323,266 | +0.42(+0.95%) |
Jul 26, 2004 | 45.00 | 45.15 | 44.38 | 44.69 | 104,614 | -0.56(-1.25%) |
Jul 23, 2004 | 45.65 | 45.65 | 45.04 | 45.25 | 189,408 | -0.34(-0.75%) |
Jul 22, 2004 | 45.48 | 45.83 | 45.15 | 45.60 | 90,666 | +0.10(+0.22%) |
Jul 21, 2004 | 46.34 | 46.50 | 45.50 | 45.50 | 132,389 | -0.63(-1.36%) |
Jul 20, 2004 | 46.09 | 46.18 | 45.83 | 46.13 | 265,391 | +0.16(+0.34%) |
Jul 19, 2004 | 46.27 | 46.41 | 45.65 | 45.97 | 88,830 | -0.26(-0.57%) |
Jul 16, 2004 | 46.61 | 46.74 | 46.18 | 46.23 | 39,154 | -0.35(-0.75%) |
Jul 15, 2004 | 47.21 | 47.27 | 46.59 | 46.59 | 106,572 | -0.47(-1.01%) |
Jul 14, 2004 | 46.79 | 47.41 | 46.79 | 47.06 | 59,220 | +0.15(+0.31%) |
Jul 13, 2004 | 46.54 | 46.94 | 46.54 | 46.91 | 55,182 | +0.49(+1.06%) |
Jul 12, 2004 | 46.59 | 46.74 | 46.32 | 46.42 | 214,491 | -0.21(-0.46%) |
Jul 09, 2004 | 47.08 | 47.10 | 46.63 | 46.63 | 62,401 | -0.10(-0.21%) |
Jul 08, 2004 | 46.91 | 47.44 | 46.73 | 46.73 | 48,453 | -0.29(-0.63%) |
Jul 07, 2004 | 47.16 | 47.20 | 46.89 | 47.03 | 52,368 | -0.07(-0.14%) |
Jul 06, 2004 | 47.48 | 47.48 | 46.99 | 47.09 | 59,465 | -0.45(-0.95%) |
Jul 02, 2004 | 47.61 | 47.81 | 47.40 | 47.54 | 54,081 | -0.11(-0.22%) |
Jul 01, 2004 | 48.07 | 48.12 | 47.33 | 47.65 | 235,047 | -0.30(-0.63%) |
Jun 30, 2004 | 47.88 | 48.11 | 47.68 | 47.95 | 92,624 | +0.27(+0.57%) |
Jun 29, 2004 | 47.40 | 47.92 | 47.40 | 47.68 | 332,320 | +0.32(+0.67%) |
Jun 28, 2004 | 47.83 | 47.83 | 47.30 | 47.36 | 99,720 | -0.34(-0.72%) |
Jun 25, 2004 | 47.83 | 48.00 | 47.56 | 47.70 | 163,346 | -0.44(-0.92%) |
Jun 24, 2004 | 48.12 | 48.28 | 48.05 | 48.15 | 76,228 | -0.03(-0.07%) |
Jun 23, 2004 | 47.74 | 48.20 | 47.66 | 48.18 | 202,745 | +0.38(+0.79%) |
Jun 22, 2004 | 48.06 | 48.06 | 47.50 | 47.80 | 83,324 | -0.13(-0.27%) |
Jun 21, 2004 | 48.33 | 48.33 | 47.93 | 47.93 | 142,178 | -0.39(-0.81%) |
Jun 18, 2004 | 48.28 | 48.53 | 48.23 | 48.33 | 49,799 | +0.10(+0.20%) |
Jun 17, 2004 | 48.29 | 48.32 | 47.97 | 48.23 | 47,229 | -0.14(-0.29%) |
Jun 16, 2004 | 48.09 | 48.38 | 48.07 | 48.37 | 42,335 | +0.03(+0.07%) |
Jun 15, 2004 | 48.14 | 48.38 | 47.98 | 48.33 | 92,256 | +0.24(+0.49%) |
Jun 14, 2004 | 48.29 | 48.33 | 47.96 | 48.10 | 103,758 | -0.20(-0.41%) |
Jun 10, 2004 | 48.59 | 48.59 | 48.23 | 48.29 | 51,756 | -0.12(-0.25%) |
Jun 09, 2004 | 49.08 | 49.09 | 48.41 | 48.42 | 72,557 | -0.70(-1.43%) |
Jun 08, 2004 | 48.85 | 49.12 | 48.85 | 49.12 | 78,675 | +0.15(+0.30%) |
Jun 07, 2004 | 48.83 | 49.08 | 48.67 | 48.97 | 106,327 | +0.30(+0.62%) |
Jun 04, 2004 | 48.78 | 48.96 | 48.55 | 48.67 | 69,498 | +0.24(+0.49%) |
Jun 03, 2004 | 48.55 | 48.94 | 48.43 | 48.43 | 46,128 | -0.34(-0.69%) |
Jun 02, 2004 | 48.84 | 48.87 | 48.45 | 48.77 | 67,907 | +0.20(+0.42%) |
Jun 01, 2004 | 48.20 | 48.56 | 48.02 | 48.56 | 143,402 | +0.30(+0.63%) |
May 28, 2004 | 48.30 | 48.30 | 47.95 | 48.26 | 191,977 | -0.04(-0.08%) |
May 27, 2004 | 47.88 | 48.30 | 47.85 | 48.30 | 51,512 | +0.53(+1.11%) |
May 26, 2004 | 47.59 | 47.88 | 47.52 | 47.77 | 70,232 | +0.20(+0.43%) |
May 25, 2004 | 46.95 | 47.65 | 46.87 | 47.57 | 100,210 | +0.61(+1.31%) |
May 24, 2004 | 47.36 | 47.45 | 46.87 | 46.95 | 178,640 | -0.36(-0.76%) |
May 21, 2004 | 47.17 | 47.48 | 47.06 | 47.31 | 85,404 | +0.08(+0.17%) |
May 20, 2004 | 47.53 | 47.54 | 46.99 | 47.23 | 53,347 | -0.30(-0.64%) |
May 19, 2004 | 48.12 | 48.20 | 47.42 | 47.53 | 63,013 | -0.38(-0.78%) |
May 18, 2004 | 47.77 | 48.03 | 47.74 | 47.91 | 136,305 | +0.22(+0.46%) |
May 17, 2004 | 47.77 | 48.07 | 47.42 | 47.69 | 96,050 | -0.37(-0.77%) |
May 14, 2004 | 47.96 | 48.38 | 47.73 | 48.06 | 78,185 | -0.02(-0.05%) |
May 13, 2004 | 48.06 | 48.22 | 47.75 | 48.08 | 123,947 | +0.02(+0.05%) |
May 12, 2004 | 47.97 | 48.13 | 47.13 | 48.06 | 126,027 | +0.16(+0.34%) |
May 11, 2004 | 47.85 | 47.97 | 47.58 | 47.89 | 150,865 | +0.29(+0.60%) |
May 10, 2004 | 47.97 | 48.26 | 47.37 | 47.61 | 228,439 | -0.92(-1.90%) |
May 07, 2004 | 48.87 | 49.13 | 48.38 | 48.53 | 201,643 | -0.28(-0.57%) |
May 06, 2004 | 48.91 | 49.18 | 48.51 | 48.81 | 57,018 | -0.35(-0.72%) |
May 05, 2004 | 48.88 | 49.31 | 48.75 | 49.16 | 82,590 | +0.32(+0.65%) |
May 04, 2004 | 48.90 | 49.03 | 48.50 | 48.84 | 218,161 | -0.06(-0.12%) |
May 03, 2004 | 48.42 | 48.92 | 48.42 | 48.90 | 240,553 | +0.65(+1.36%) |
Apr 30, 2004 | 48.38 | 48.64 | 48.24 | 48.24 | 71,823 | -0.10(-0.20%) |
Apr 29, 2004 | 48.83 | 48.90 | 48.15 | 48.34 | 86,261 | -0.47(-0.95%) |
Apr 28, 2004 | 49.00 | 49.20 | 48.59 | 48.81 | 177,294 | -0.60(-1.22%) |
Apr 27, 2004 | 49.46 | 49.77 | 49.18 | 49.41 | 176,071 | +0.05(+0.10%) |
Apr 26, 2004 | 49.28 | 49.65 | 49.18 | 49.36 | 214,491 | +0.32(+0.65%) |
Apr 23, 2004 | 49.36 | 49.38 | 48.99 | 49.05 | 46,495 | -0.35(-0.71%) |
Apr 22, 2004 | 49.02 | 49.49 | 48.70 | 49.40 | 62,401 | +0.36(+0.73%) |
Apr 21, 2004 | 48.53 | 49.19 | 48.42 | 49.04 | 51,022 | +0.57(+1.18%) |
Apr 20, 2004 | 49.17 | 49.24 | 48.46 | 48.46 | 55,060 | -0.57(-1.17%) |
Apr 19, 2004 | 49.24 | 49.26 | 48.90 | 49.04 | 161,510 | -0.13(-0.27%) |
Apr 16, 2004 | 49.01 | 49.24 | 48.73 | 49.17 | 126,394 | +0.28(+0.57%) |
Apr 15, 2004 | 48.30 | 48.93 | 48.06 | 48.89 | 151,722 | +0.82(+1.70%) |
Apr 14, 2004 | 47.35 | 48.16 | 47.35 | 48.07 | 237,616 | +0.44(+0.93%) |
Apr 13, 2004 | 48.45 | 48.46 | 47.63 | 47.63 | 63,747 | -0.51(-1.05%) |
Apr 12, 2004 | 48.08 | 48.15 | 47.86 | 48.14 | 79,164 | +0.20(+0.41%) |
Apr 08, 2004 | 48.24 | 48.48 | 47.69 | 47.94 | 177,050 | -0.14(-0.29%) |
Apr 07, 2004 | 48.25 | 48.33 | 47.97 | 48.08 | 73,536 | -0.30(-0.63%) |
Apr 06, 2004 | 48.35 | 48.38 | 48.03 | 48.38 | 101,311 | -0.04(-0.08%) |
Apr 05, 2004 | 48.10 | 48.51 | 48.06 | 48.42 | 161,021 | +0.49(+1.02%) |
Apr 02, 2004 | 48.03 | 48.06 | 47.70 | 47.93 | 625,609 | +0.57(+1.21%) |
Apr 01, 2004 | 47.18 | 47.48 | 47.18 | 47.36 | 86,873 | +0.45(+0.96%) |
Mar 31, 2004 | 46.99 | 47.09 | 46.67 | 46.91 | 92,868 | +0.18(+0.38%) |
Mar 30, 2004 | 46.82 | 46.84 | 46.37 | 46.73 | 43,069 | -0.04(-0.09%) |
Mar 29, 2004 | 46.41 | 46.89 | 46.41 | 46.77 | 68,764 | +0.64(+1.38%) |
Mar 26, 2004 | 46.09 | 46.31 | 45.85 | 46.14 | 91,155 | +0.07(+0.14%) |
Mar 25, 2004 | 46.05 | 46.26 | 45.57 | 46.07 | 177,661 | +0.34(+0.73%) |
Mar 24, 2004 | 46.05 | 46.09 | 45.52 | 45.74 | 162,489 | -0.16(-0.34%) |
Mar 23, 2004 | 46.15 | 46.32 | 45.72 | 45.89 | 59,587 | +0.08(+0.18%) |
Mar 22, 2004 | 46.10 | 46.33 | 45.67 | 45.81 | 108,897 | -0.63(-1.36%) |
Mar 19, 2004 | 47.05 | 47.06 | 46.44 | 46.44 | 85,282 | -0.68(-1.44%) |
Mar 18, 2004 | 47.00 | 47.26 | 46.67 | 47.12 | 61,912 | +0.01(+0.02%) |
Mar 17, 2004 | 47.32 | 47.35 | 47.00 | 47.11 | 89,565 | -0.08(-0.17%) |
Mar 16, 2004 | 47.34 | 47.34 | 46.63 | 47.19 | 65,093 | +0.29(+0.61%) |
Mar 15, 2004 | 47.27 | 47.32 | 46.75 | 46.90 | 150,865 | -0.34(-0.73%) |
Mar 12, 2004 | 47.16 | 47.48 | 47.05 | 47.25 | 154,047 | +0.12(+0.26%) |
Mar 11, 2004 | 47.35 | 47.82 | 47.01 | 47.12 | 272,733 | -0.77(-1.60%) |
Mar 10, 2004 | 48.67 | 48.73 | 47.82 | 47.89 | 199,686 | -0.83(-1.69%) |
Mar 09, 2004 | 49.22 | 49.36 | 48.64 | 48.72 | 68,764 | -0.50(-1.01%) |
Mar 08, 2004 | 49.57 | 49.65 | 49.19 | 49.22 | 175,337 | -0.30(-0.61%) |
Mar 05, 2004 | 49.00 | 49.59 | 48.91 | 49.52 | 60,199 | +0.34(+0.68%) |
Mar 04, 2004 | 49.02 | 49.19 | 48.89 | 49.18 | 46,006 | +0.38(+0.77%) |
Mar 03, 2004 | 48.63 | 48.98 | 48.31 | 48.81 | 88,586 | +0.22(+0.45%) |
Mar 02, 2004 | 48.94 | 48.99 | 48.52 | 48.59 | 154,903 | -0.38(-0.78%) |
Mar 01, 2004 | 48.71 | 49.04 | 48.51 | 48.97 | 67,907 | +0.25(+0.50%) |
Feb 27, 2004 | 48.91 | 49.00 | 48.57 | 48.73 | 90,054 | -0.07(-0.13%) |
Feb 26, 2004 | 48.78 | 48.83 | 48.42 | 48.79 | 117,707 | +0.05(+0.10%) |
Feb 25, 2004 | 48.63 | 48.75 | 48.46 | 48.74 | 107,673 | +0.07(+0.15%) |
Feb 24, 2004 | 48.53 | 48.78 | 48.30 | 48.67 | 220,364 | +0.29(+0.59%) |
Feb 23, 2004 | 48.75 | 48.86 | 48.30 | 48.38 | 138,140 | -0.37(-0.75%) |
Feb 20, 2004 | 49.00 | 49.01 | 48.42 | 48.75 | 256,949 | -0.15(-0.30%) |
Feb 19, 2004 | 49.22 | 49.38 | 48.87 | 48.90 | 109,019 | -0.24(-0.48%) |
Feb 18, 2004 | 49.52 | 49.52 | 49.01 | 49.13 | 56,773 | -0.27(-0.55%) |
Feb 17, 2004 | 49.39 | 49.43 | 49.20 | 49.40 | 98,007 | +0.29(+0.58%) |
Feb 13, 2004 | 49.40 | 49.42 | 48.92 | 49.12 | 112,568 | -0.11(-0.23%) |
Feb 12, 2004 | 49.54 | 49.58 | 49.10 | 49.23 | 73,291 | -0.29(-0.59%) |
Feb 11, 2004 | 49.12 | 49.53 | 48.84 | 49.53 | 123,702 | +0.37(+0.75%) |
Feb 10, 2004 | 48.91 | 49.16 | 48.70 | 49.16 | 131,900 | +0.35(+0.72%) |
Feb 09, 2004 | 49.20 | 49.20 | 48.76 | 48.81 | 95,927 | -0.38(-0.76%) |
Feb 06, 2004 | 48.79 | 49.19 | 48.55 | 49.18 | 149,152 | +0.39(+0.80%) |
Feb 05, 2004 | 49.03 | 49.04 | 48.52 | 48.79 | 186,349 | -0.25(-0.50%) |
Feb 04, 2004 | 48.99 | 49.29 | 48.83 | 49.04 | 181,944 | +0.05(+0.10%) |
Feb 03, 2004 | 48.75 | 49.00 | 48.53 | 48.99 | 118,318 | +0.33(+0.67%) |