Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.70 | 57.96 | 57.70 | 57.88 | 616,721 | -0.05(-0.09%) |
Dec 30, 2004 | 57.88 | 58.15 | 57.86 | 57.94 | 451,250 | -0.03(-0.05%) |
Dec 29, 2004 | 57.63 | 58.03 | 57.62 | 57.97 | 496,223 | +0.38(+0.67%) |
Dec 28, 2004 | 57.56 | 57.76 | 57.56 | 57.58 | 774,412 | +0.06(+0.10%) |
Dec 27, 2004 | 57.87 | 58.15 | 57.53 | 57.53 | 1,233,632 | +0.04(+0.06%) |
Dec 23, 2004 | 57.18 | 57.62 | 57.14 | 57.49 | 1,093,778 | +0.68(+1.20%) |
Dec 22, 2004 | 56.78 | 56.92 | 56.46 | 56.81 | 1,575,959 | +0.36(+0.64%) |
Dec 21, 2004 | 56.20 | 56.55 | 56.07 | 56.44 | 640,251 | +0.36(+0.65%) |
Dec 20, 2004 | 55.91 | 56.18 | 55.91 | 56.08 | 890,545 | +0.67(+1.21%) |
Dec 17, 2004 | 55.32 | 55.43 | 55.06 | 55.41 | 2,654,747 | -0.45(-0.80%) |
Dec 16, 2004 | 56.34 | 56.38 | 55.85 | 55.86 | 1,257,162 | -1.19(-2.08%) |
Dec 15, 2004 | 56.83 | 57.43 | 56.69 | 57.05 | 1,240,653 | +0.32(+0.56%) |
Dec 14, 2004 | 56.47 | 56.77 | 56.31 | 56.73 | 1,012,751 | -0.18(-0.31%) |
Dec 13, 2004 | 56.46 | 56.95 | 56.42 | 56.91 | 882,195 | +0.92(+1.64%) |
Dec 10, 2004 | 56.13 | 56.28 | 55.89 | 55.99 | 953,545 | -0.36(-0.64%) |
Dec 09, 2004 | 56.23 | 56.47 | 55.80 | 56.35 | 712,360 | +0.12(+0.21%) |
Dec 08, 2004 | 55.73 | 56.34 | 55.41 | 56.23 | 1,427,756 | -0.35(-0.61%) |
Dec 07, 2004 | 57.24 | 57.36 | 56.51 | 56.58 | 685,224 | -0.48(-0.85%) |
Dec 06, 2004 | 56.92 | 57.12 | 56.70 | 57.07 | 670,233 | +0.16(+0.29%) |
Dec 03, 2004 | 56.72 | 57.00 | 56.37 | 56.90 | 981,250 | +0.37(+0.66%) |
Dec 02, 2004 | 57.29 | 57.30 | 56.53 | 56.53 | 1,424,151 | -1.09(-1.89%) |
Dec 01, 2004 | 57.99 | 58.26 | 57.47 | 57.62 | 1,260,008 | -0.14(-0.24%) |
Nov 30, 2004 | 57.93 | 58.07 | 57.60 | 57.76 | 592,621 | -0.11(-0.19%) |
Nov 29, 2004 | 58.16 | 58.23 | 57.63 | 57.87 | 591,672 | -0.18(-0.32%) |
Nov 26, 2004 | 57.74 | 58.22 | 57.74 | 58.05 | 505,521 | +0.71(+1.24%) |
Nov 24, 2004 | 57.23 | 57.47 | 56.96 | 57.34 | 1,254,126 | +0.41(+0.71%) |
Nov 23, 2004 | 56.74 | 57.17 | 56.65 | 56.94 | 1,129,833 | +0.21(+0.37%) |
Nov 22, 2004 | 56.11 | 56.76 | 56.08 | 56.72 | 1,069,299 | +0.24(+0.43%) |
Nov 19, 2004 | 56.70 | 56.71 | 56.36 | 56.48 | 1,052,980 | -0.51(-0.89%) |
Nov 18, 2004 | 57.07 | 57.19 | 56.83 | 56.99 | 555,997 | +0.12(+0.21%) |
Nov 17, 2004 | 56.72 | 57.09 | 56.55 | 56.87 | 976,696 | +0.97(+1.73%) |
Nov 16, 2004 | 56.09 | 56.35 | 55.86 | 55.90 | 1,484,874 | -0.67(-1.18%) |
Nov 15, 2004 | 56.63 | 56.67 | 56.31 | 56.57 | 1,092,829 | -0.72(-1.26%) |
Nov 12, 2004 | 56.44 | 57.37 | 56.39 | 57.29 | 1,926,257 | -0.11(-0.19%) |
Nov 11, 2004 | 56.69 | 57.41 | 56.69 | 57.40 | 1,408,780 | +0.85(+1.51%) |
Nov 10, 2004 | 56.33 | 56.68 | 55.90 | 56.55 | 1,675,963 | +0.57(+1.02%) |
Nov 09, 2004 | 56.28 | 56.53 | 55.91 | 55.98 | 1,236,288 | -0.09(-0.17%) |
Nov 08, 2004 | 56.51 | 56.59 | 55.98 | 56.07 | 1,024,895 | -0.51(-0.90%) |
Nov 05, 2004 | 56.41 | 56.95 | 56.29 | 56.58 | 1,338,569 | -0.23(-0.40%) |
Nov 04, 2004 | 56.39 | 56.95 | 56.30 | 56.81 | 1,923,411 | +0.90(+1.61%) |
Nov 03, 2004 | 55.74 | 55.91 | 55.36 | 55.91 | 1,871,416 | +1.34(+2.45%) |
Nov 02, 2004 | 54.88 | 55.12 | 54.53 | 54.57 | 1,272,912 | -0.24(-0.44%) |
Nov 01, 2004 | 55.28 | 55.54 | 54.55 | 54.81 | 2,144,671 | -0.14(-0.26%) |
Oct 29, 2004 | 54.81 | 55.10 | 54.55 | 54.95 | 1,092,260 | +0.23(+0.41%) |
Oct 28, 2004 | 54.50 | 55.39 | 54.41 | 54.73 | 1,549,203 | -0.05(-0.09%) |
Oct 27, 2004 | 55.30 | 55.45 | 54.49 | 54.77 | 1,928,155 | -0.12(-0.22%) |
Oct 26, 2004 | 54.74 | 54.90 | 54.34 | 54.90 | 1,107,251 | +0.18(+0.34%) |
Oct 25, 2004 | 55.15 | 55.26 | 54.60 | 54.71 | 1,407,832 | -0.52(-0.94%) |
Oct 22, 2004 | 55.29 | 55.59 | 55.09 | 55.23 | 1,004,022 | -0.14(-0.26%) |
Oct 21, 2004 | 55.26 | 55.48 | 54.98 | 55.37 | 1,125,848 | +0.31(+0.55%) |
Oct 20, 2004 | 54.70 | 55.14 | 54.62 | 55.06 | 1,183,345 | +0.64(+1.17%) |
Oct 19, 2004 | 54.55 | 54.64 | 54.32 | 54.43 | 1,126,227 | +0.07(+0.13%) |
Oct 18, 2004 | 54.94 | 54.97 | 54.24 | 54.36 | 1,075,941 | -0.34(-0.63%) |
Oct 15, 2004 | 54.41 | 54.73 | 54.31 | 54.70 | 882,765 | +0.60(+1.10%) |
Oct 14, 2004 | 54.04 | 54.33 | 54.00 | 54.11 | 1,154,881 | +0.24(+0.45%) |
Oct 13, 2004 | 53.80 | 53.97 | 53.43 | 53.86 | 1,594,366 | -0.40(-0.74%) |
Oct 12, 2004 | 54.65 | 54.69 | 54.23 | 54.26 | 1,070,627 | -0.90(-1.62%) |
Oct 11, 2004 | 55.27 | 55.30 | 54.99 | 55.16 | 802,496 | -0.22(-0.40%) |
Oct 08, 2004 | 55.15 | 55.51 | 55.14 | 55.38 | 2,795,929 | +0.62(+1.13%) |
Oct 07, 2004 | 55.10 | 55.15 | 54.69 | 54.76 | 1,399,103 | -0.46(-0.83%) |
Oct 06, 2004 | 54.76 | 55.30 | 54.76 | 55.22 | 1,413,714 | +0.72(+1.31%) |
Oct 05, 2004 | 53.99 | 54.54 | 53.99 | 54.51 | 1,032,106 | +0.73(+1.35%) |
Oct 04, 2004 | 53.94 | 54.07 | 53.78 | 53.78 | 957,151 | -0.89(-1.62%) |
Oct 01, 2004 | 54.51 | 54.72 | 54.36 | 54.66 | 1,191,505 | +0.82(+1.53%) |
Sep 30, 2004 | 53.92 | 53.96 | 53.53 | 53.84 | 1,323,958 | -0.23(-0.42%) |
Sep 29, 2004 | 54.22 | 54.27 | 53.73 | 54.07 | 2,334,052 | -0.42(-0.76%) |
Sep 28, 2004 | 55.51 | 55.63 | 54.32 | 54.48 | 3,601,841 | -0.52(-0.95%) |
Sep 27, 2004 | 54.67 | 55.23 | 54.65 | 55.01 | 1,517,893 | +0.68(+1.25%) |
Sep 24, 2004 | 54.45 | 54.62 | 54.26 | 54.33 | 795,095 | +0.57(+1.06%) |
Sep 23, 2004 | 54.21 | 54.21 | 53.65 | 53.76 | 1,109,149 | -0.39(-0.72%) |
Sep 22, 2004 | 54.25 | 54.27 | 53.82 | 54.15 | 1,667,424 | -0.56(-1.03%) |
Sep 21, 2004 | 54.04 | 54.85 | 54.04 | 54.71 | 2,477,890 | +1.77(+3.34%) |
Sep 20, 2004 | 52.92 | 53.09 | 52.82 | 52.94 | 1,412,576 | -0.43(-0.80%) |
Sep 17, 2004 | 52.94 | 53.37 | 52.83 | 53.37 | 1,002,124 | +0.83(+1.57%) |
Sep 16, 2004 | 52.27 | 52.60 | 52.16 | 52.54 | 783,141 | -0.21(-0.40%) |
Sep 15, 2004 | 52.90 | 52.90 | 52.55 | 52.75 | 909,141 | -0.47(-0.88%) |
Sep 14, 2004 | 53.07 | 53.31 | 52.97 | 53.22 | 961,136 | +0.15(+0.29%) |
Sep 13, 2004 | 52.50 | 53.17 | 52.46 | 53.07 | 2,278,262 | +0.31(+0.58%) |
Sep 10, 2004 | 52.96 | 53.00 | 52.66 | 52.76 | 1,309,346 | +0.43(+0.83%) |
Sep 09, 2004 | 52.21 | 52.46 | 51.94 | 52.33 | 1,258,490 | +0.31(+0.59%) |
Sep 08, 2004 | 51.56 | 52.20 | 51.54 | 52.02 | 909,521 | -0.04(-0.08%) |
Sep 07, 2004 | 51.80 | 52.11 | 51.65 | 52.07 | 812,364 | +0.02(+0.03%) |
Sep 03, 2004 | 51.85 | 52.12 | 51.77 | 52.05 | 945,955 | -0.17(-0.33%) |
Sep 02, 2004 | 51.93 | 52.22 | 51.85 | 52.22 | 891,494 | +0.45(+0.87%) |
Sep 01, 2004 | 51.64 | 51.82 | 51.54 | 51.78 | 1,124,330 | +0.14(+0.27%) |
Aug 31, 2004 | 51.38 | 51.64 | 51.13 | 51.64 | 827,355 | +0.56(+1.09%) |
Aug 30, 2004 | 51.18 | 51.34 | 50.84 | 51.08 | 929,825 | +0.00(+0.00%) |
Aug 27, 2004 | 51.04 | 51.16 | 50.87 | 51.08 | 808,379 | +0.34(+0.68%) |
Aug 26, 2004 | 50.27 | 50.80 | 50.21 | 50.74 | 769,288 | +0.40(+0.80%) |
Aug 25, 2004 | 49.98 | 50.42 | 49.94 | 50.34 | 902,690 | +0.36(+0.72%) |
Aug 24, 2004 | 49.97 | 50.14 | 49.82 | 49.98 | 1,201,942 | -0.39(-0.77%) |
Aug 23, 2004 | 51.02 | 51.03 | 50.34 | 50.37 | 945,955 | -0.67(-1.31%) |
Aug 20, 2004 | 50.96 | 51.32 | 50.95 | 51.04 | 1,078,787 | +0.17(+0.34%) |
Aug 19, 2004 | 50.93 | 51.08 | 50.76 | 50.86 | 613,305 | -0.10(-0.20%) |
Aug 18, 2004 | 50.56 | 50.96 | 50.56 | 50.96 | 942,729 | +0.45(+0.89%) |
Aug 17, 2004 | 51.13 | 51.14 | 50.46 | 50.52 | 1,691,903 | -0.66(-1.30%) |
Aug 16, 2004 | 50.76 | 51.21 | 50.72 | 51.18 | 949,750 | +0.19(+0.38%) |
Aug 13, 2004 | 51.01 | 51.15 | 50.80 | 50.99 | 967,588 | +0.25(+0.50%) |
Aug 12, 2004 | 51.12 | 51.23 | 50.70 | 50.73 | 761,887 | -0.26(-0.52%) |
Aug 11, 2004 | 51.04 | 51.18 | 50.59 | 51.00 | 1,553,378 | -0.11(-0.21%) |
Aug 10, 2004 | 51.29 | 51.58 | 51.04 | 51.10 | 2,383,010 | +0.45(+0.88%) |
Aug 09, 2004 | 50.62 | 51.04 | 50.42 | 50.65 | 862,840 | +0.35(+0.70%) |
Aug 06, 2004 | 51.18 | 51.25 | 50.30 | 50.30 | 1,458,877 | -0.20(-0.39%) |
Aug 05, 2004 | 51.04 | 51.20 | 50.50 | 50.50 | 1,398,723 | -0.18(-0.36%) |
Aug 04, 2004 | 51.08 | 51.17 | 50.64 | 50.68 | 1,018,443 | -0.96(-1.87%) |
Aug 03, 2004 | 51.48 | 51.88 | 51.46 | 51.64 | 1,143,306 | +0.63(+1.23%) |
Aug 02, 2004 | 50.92 | 51.07 | 50.62 | 51.02 | 2,189,075 | -0.28(-0.55%) |
Jul 30, 2004 | 51.23 | 51.58 | 51.17 | 51.30 | 1,125,658 | +0.28(+0.55%) |
Jul 29, 2004 | 51.03 | 51.31 | 50.83 | 51.02 | 1,934,796 | +0.87(+1.73%) |
Jul 28, 2004 | 49.63 | 50.25 | 49.41 | 50.15 | 1,764,771 | +0.21(+0.41%) |
Jul 27, 2004 | 49.55 | 49.99 | 49.29 | 49.95 | 747,466 | +0.33(+0.67%) |
Jul 26, 2004 | 50.14 | 50.16 | 49.62 | 49.62 | 1,154,502 | -0.49(-0.98%) |
Jul 23, 2004 | 50.38 | 50.41 | 50.01 | 50.11 | 1,090,173 | -0.55(-1.09%) |
Jul 22, 2004 | 50.65 | 50.93 | 50.46 | 50.66 | 1,522,637 | -0.20(-0.39%) |
Jul 21, 2004 | 51.23 | 51.38 | 50.85 | 50.86 | 1,360,392 | -0.88(-1.70%) |
Jul 20, 2004 | 51.66 | 51.98 | 51.65 | 51.74 | 1,290,370 | -0.32(-0.61%) |
Jul 19, 2004 | 52.28 | 52.59 | 52.03 | 52.06 | 1,258,300 | -0.80(-1.52%) |
Jul 16, 2004 | 52.54 | 52.86 | 52.47 | 52.86 | 1,526,622 | +0.84(+1.61%) |
Jul 15, 2004 | 52.49 | 52.57 | 52.02 | 52.02 | 1,471,591 | -0.05(-0.09%) |
Jul 14, 2004 | 51.73 | 52.18 | 51.73 | 52.07 | 566,055 | +0.40(+0.77%) |
Jul 13, 2004 | 51.85 | 51.85 | 51.49 | 51.67 | 1,569,697 | -0.45(-0.86%) |
Jul 12, 2004 | 52.22 | 52.29 | 51.99 | 52.12 | 692,245 | -0.47(-0.90%) |
Jul 09, 2004 | 52.32 | 52.60 | 52.30 | 52.59 | 958,859 | +0.57(+1.10%) |
Jul 08, 2004 | 51.51 | 52.16 | 51.51 | 52.02 | 860,942 | +0.37(+0.72%) |
Jul 07, 2004 | 51.53 | 51.64 | 51.44 | 51.64 | 662,643 | +0.45(+0.87%) |
Jul 06, 2004 | 51.45 | 51.49 | 51.19 | 51.20 | 500,398 | +0.37(+0.74%) |
Jul 02, 2004 | 50.91 | 51.07 | 50.78 | 50.82 | 838,551 | +0.08(+0.17%) |
Jul 01, 2004 | 50.91 | 50.96 | 50.25 | 50.74 | 775,930 | +0.11(+0.21%) |
Jun 30, 2004 | 50.35 | 50.68 | 50.13 | 50.63 | 1,016,546 | +0.22(+0.44%) |
Jun 29, 2004 | 50.44 | 50.62 | 50.38 | 50.41 | 1,072,146 | -0.41(-0.80%) |
Jun 28, 2004 | 51.42 | 51.42 | 50.82 | 50.82 | 1,031,347 | -0.22(-0.43%) |
Jun 25, 2004 | 51.20 | 51.50 | 51.01 | 51.04 | 578,199 | -0.49(-0.95%) |
Jun 24, 2004 | 51.50 | 51.80 | 51.43 | 51.53 | 595,657 | +0.02(+0.03%) |
Jun 23, 2004 | 51.22 | 51.58 | 50.76 | 51.51 | 1,426,238 | +0.11(+0.21%) |
Jun 22, 2004 | 51.21 | 51.46 | 51.04 | 51.41 | 1,117,309 | -0.48(-0.92%) |
Jun 21, 2004 | 51.73 | 52.13 | 51.67 | 51.89 | 1,378,419 | -0.36(-0.69%) |
Jun 18, 2004 | 52.04 | 52.52 | 51.99 | 52.24 | 1,000,606 | +0.77(+1.49%) |
Jun 17, 2004 | 51.09 | 51.56 | 50.85 | 51.48 | 591,483 | +0.58(+1.14%) |
Jun 16, 2004 | 50.95 | 51.01 | 50.62 | 50.90 | 966,639 | +0.18(+0.36%) |
Jun 15, 2004 | 50.50 | 50.82 | 50.34 | 50.71 | 1,177,842 | +0.99(+1.99%) |
Jun 14, 2004 | 49.59 | 49.75 | 49.47 | 49.72 | 897,946 | -0.82(-1.63%) |
Jun 10, 2004 | 50.14 | 50.65 | 50.06 | 50.54 | 794,147 | +0.41(+0.81%) |
Jun 09, 2004 | 50.43 | 50.45 | 49.85 | 50.14 | 1,111,805 | -0.87(-1.71%) |
Jun 08, 2004 | 51.21 | 51.38 | 50.80 | 51.01 | 1,180,878 | -0.42(-0.82%) |
Jun 07, 2004 | 51.02 | 51.43 | 50.93 | 51.43 | 917,681 | +0.87(+1.72%) |
Jun 04, 2004 | 50.30 | 50.67 | 50.02 | 50.56 | 1,483,356 | +0.29(+0.58%) |
Jun 03, 2004 | 49.94 | 50.37 | 49.90 | 50.27 | 2,209,190 | +0.16(+0.33%) |
Jun 02, 2004 | 50.67 | 50.80 | 50.09 | 50.11 | 1,186,192 | -0.02(-0.03%) |
Jun 01, 2004 | 49.96 | 50.19 | 49.73 | 50.13 | 767,960 | +0.55(+1.11%) |
May 28, 2004 | 50.04 | 50.05 | 49.46 | 49.58 | 998,329 | -0.70(-1.38%) |
May 27, 2004 | 50.36 | 50.50 | 50.11 | 50.27 | 2,233,289 | +0.66(+1.34%) |
May 26, 2004 | 49.97 | 50.03 | 49.59 | 49.61 | 873,277 | -0.31(-0.62%) |
May 25, 2004 | 49.43 | 49.92 | 49.30 | 49.92 | 921,096 | +0.90(+1.83%) |
May 24, 2004 | 48.25 | 49.02 | 48.25 | 49.02 | 1,293,786 | +1.33(+2.80%) |
May 21, 2004 | 48.16 | 48.16 | 47.30 | 47.69 | 932,102 | +0.36(+0.77%) |
May 20, 2004 | 47.45 | 47.73 | 47.33 | 47.33 | 958,859 | -0.28(-0.60%) |
May 19, 2004 | 47.69 | 48.27 | 47.38 | 47.61 | 1,277,087 | -1.11(-2.27%) |
May 18, 2004 | 48.72 | 49.06 | 48.51 | 48.72 | 1,141,218 | -0.61(-1.23%) |
May 17, 2004 | 49.51 | 49.67 | 49.17 | 49.33 | 1,239,135 | -0.31(-0.62%) |
May 14, 2004 | 49.75 | 49.93 | 49.57 | 49.63 | 1,024,326 | +0.60(+1.21%) |
May 13, 2004 | 48.63 | 49.18 | 48.58 | 49.04 | 1,168,164 | +0.09(+0.19%) |
May 12, 2004 | 48.90 | 49.14 | 48.33 | 48.94 | 1,724,731 | +0.27(+0.55%) |
May 11, 2004 | 47.89 | 48.77 | 47.87 | 48.67 | 1,450,338 | +0.83(+1.74%) |
May 10, 2004 | 48.31 | 48.39 | 47.67 | 47.84 | 966,070 | -1.29(-2.63%) |
May 07, 2004 | 49.86 | 50.07 | 49.10 | 49.13 | 941,211 | -0.70(-1.40%) |
May 06, 2004 | 50.48 | 50.63 | 49.65 | 49.83 | 1,400,241 | -1.32(-2.58%) |
May 05, 2004 | 50.39 | 51.25 | 50.28 | 51.14 | 1,316,936 | +0.84(+1.68%) |
May 04, 2004 | 50.17 | 50.59 | 49.95 | 50.30 | 963,603 | +0.74(+1.49%) |
May 03, 2004 | 48.99 | 49.69 | 48.91 | 49.56 | 1,009,525 | +1.02(+2.10%) |
Apr 30, 2004 | 48.61 | 48.86 | 48.55 | 48.55 | 1,196,628 | +0.24(+0.50%) |
Apr 29, 2004 | 49.14 | 49.46 | 48.17 | 48.30 | 1,559,071 | -0.77(-1.57%) |
Apr 28, 2004 | 49.94 | 49.98 | 49.05 | 49.07 | 1,234,011 | -1.20(-2.38%) |
Apr 27, 2004 | 49.83 | 50.43 | 49.83 | 50.27 | 1,360,012 | -0.09(-0.18%) |
Apr 26, 2004 | 50.48 | 50.59 | 50.12 | 50.36 | 593,001 | +0.32(+0.64%) |
Apr 23, 2004 | 50.06 | 50.11 | 49.80 | 50.04 | 411,210 | -0.42(-0.84%) |
Apr 22, 2004 | 49.33 | 50.47 | 49.33 | 50.46 | 938,934 | +0.56(+1.13%) |
Apr 21, 2004 | 49.72 | 50.14 | 49.55 | 49.89 | 1,672,358 | +0.07(+0.14%) |
Apr 20, 2004 | 50.58 | 50.62 | 49.83 | 49.83 | 1,940,868 | -1.37(-2.68%) |
Apr 19, 2004 | 50.77 | 51.26 | 50.72 | 51.20 | 1,242,361 | -0.18(-0.36%) |
Apr 16, 2004 | 50.69 | 51.64 | 50.62 | 51.38 | 1,063,986 | +0.74(+1.46%) |
Apr 15, 2004 | 50.38 | 50.67 | 50.22 | 50.64 | 841,397 | +0.60(+1.19%) |
Apr 14, 2004 | 49.30 | 50.12 | 49.30 | 50.05 | 978,404 | +0.14(+0.29%) |
Apr 13, 2004 | 50.27 | 50.28 | 49.85 | 49.91 | 820,144 | -0.47(-0.93%) |
Apr 12, 2004 | 49.85 | 50.42 | 49.85 | 50.37 | 1,568,748 | +0.53(+1.07%) |
Apr 08, 2004 | 49.90 | 49.97 | 49.61 | 49.84 | 1,153,553 | +0.36(+0.72%) |
Apr 07, 2004 | 49.68 | 49.68 | 49.20 | 49.48 | 1,204,598 | -0.19(-0.39%) |
Apr 06, 2004 | 50.03 | 50.20 | 49.55 | 49.68 | 905,346 | +0.22(+0.44%) |
Apr 05, 2004 | 49.05 | 49.54 | 49.02 | 49.46 | 748,604 | +0.40(+0.82%) |
Apr 02, 2004 | 48.80 | 49.06 | 48.67 | 49.06 | 882,954 | +0.80(+1.66%) |
Apr 01, 2004 | 48.14 | 48.69 | 48.08 | 48.26 | 1,518,841 | -0.22(-0.46%) |
Mar 31, 2004 | 48.61 | 48.76 | 48.00 | 48.48 | 799,839 | +0.29(+0.60%) |
Mar 30, 2004 | 47.63 | 48.30 | 47.63 | 48.19 | 1,048,615 | +0.50(+1.04%) |
Mar 29, 2004 | 47.52 | 47.87 | 47.51 | 47.70 | 808,568 | +0.27(+0.57%) |
Mar 26, 2004 | 47.03 | 47.56 | 46.86 | 47.43 | 945,196 | +0.59(+1.26%) |
Mar 25, 2004 | 46.69 | 46.91 | 46.53 | 46.84 | 1,552,239 | +0.15(+0.32%) |
Mar 24, 2004 | 47.18 | 47.28 | 46.69 | 46.69 | 1,487,721 | -0.97(-2.03%) |
Mar 23, 2004 | 47.70 | 47.78 | 47.32 | 47.66 | 613,495 | +0.24(+0.51%) |
Mar 22, 2004 | 48.12 | 48.12 | 47.39 | 47.42 | 774,601 | -0.97(-2.00%) |
Mar 19, 2004 | 48.53 | 48.67 | 48.21 | 48.39 | 944,627 | -0.18(-0.38%) |
Mar 18, 2004 | 48.39 | 48.70 | 48.06 | 48.57 | 1,386,009 | +0.76(+1.60%) |
Mar 17, 2004 | 47.34 | 47.92 | 47.15 | 47.81 | 1,045,959 | +0.20(+0.41%) |
Mar 16, 2004 | 47.54 | 47.66 | 47.30 | 47.61 | 1,029,260 | +0.13(+0.28%) |
Mar 15, 2004 | 48.04 | 48.26 | 47.38 | 47.48 | 1,234,201 | -0.34(-0.71%) |
Mar 12, 2004 | 47.66 | 47.83 | 47.29 | 47.82 | 1,258,490 | -0.31(-0.64%) |
Mar 11, 2004 | 48.63 | 48.89 | 48.12 | 48.12 | 1,792,476 | -1.21(-2.45%) |
Mar 10, 2004 | 49.52 | 49.79 | 49.33 | 49.33 | 1,874,452 | +0.38(+0.78%) |
Mar 09, 2004 | 49.01 | 49.21 | 48.80 | 48.95 | 1,225,662 | -0.15(-0.31%) |
Mar 08, 2004 | 49.32 | 49.60 | 49.01 | 49.10 | 487,494 | +0.12(+0.24%) |
Mar 05, 2004 | 48.41 | 49.11 | 48.37 | 48.99 | 629,624 | +0.39(+0.80%) |
Mar 04, 2004 | 48.09 | 48.79 | 47.98 | 48.60 | 761,318 | -0.07(-0.14%) |
Mar 03, 2004 | 48.73 | 48.82 | 48.03 | 48.67 | 867,774 | +0.02(+0.04%) |
Mar 02, 2004 | 49.15 | 49.17 | 48.62 | 48.65 | 989,410 | -0.84(-1.69%) |
Mar 01, 2004 | 49.05 | 49.52 | 48.89 | 49.48 | 1,435,157 | +1.01(+2.08%) |
Feb 27, 2004 | 48.80 | 49.11 | 48.27 | 48.48 | 1,820,940 | -0.45(-0.93%) |
Feb 26, 2004 | 48.58 | 49.14 | 48.47 | 48.93 | 1,017,874 | +0.20(+0.41%) |
Feb 25, 2004 | 48.60 | 48.82 | 48.36 | 48.73 | 1,541,613 | -0.40(-0.82%) |
Feb 24, 2004 | 48.77 | 49.13 | 48.68 | 49.13 | 1,429,844 | +0.04(+0.08%) |
Feb 23, 2004 | 48.83 | 49.10 | 48.75 | 49.09 | 660,935 | +0.76(+1.57%) |
Feb 20, 2004 | 49.25 | 49.28 | 48.21 | 48.33 | 976,317 | +0.26(+0.55%) |
Feb 19, 2004 | 48.25 | 48.45 | 47.97 | 48.07 | 685,414 | +0.06(+0.12%) |
Feb 18, 2004 | 48.04 | 48.48 | 47.89 | 48.01 | 668,905 | +0.01(+0.02%) |
Feb 17, 2004 | 47.82 | 48.10 | 47.70 | 48.00 | 661,504 | +0.52(+1.10%) |
Feb 13, 2004 | 48.04 | 48.10 | 47.19 | 47.48 | 823,559 | -0.43(-0.90%) |
Feb 12, 2004 | 47.81 | 48.28 | 47.79 | 47.91 | 612,546 | -0.85(-1.74%) |
Feb 11, 2004 | 47.63 | 48.76 | 47.61 | 48.76 | 729,818 | +0.43(+0.88%) |
Feb 10, 2004 | 47.72 | 48.35 | 47.58 | 48.33 | 827,734 | +0.01(+0.02%) |
Feb 09, 2004 | 48.13 | 48.46 | 47.94 | 48.32 | 1,235,719 | +1.04(+2.20%) |
Feb 06, 2004 | 46.64 | 47.29 | 46.64 | 47.29 | 581,425 | +0.61(+1.31%) |
Feb 05, 2004 | 47.02 | 47.11 | 46.66 | 46.67 | 542,145 | -0.15(-0.32%) |
Feb 04, 2004 | 47.12 | 47.31 | 46.82 | 46.82 | 615,392 | -0.35(-0.74%) |
Feb 03, 2004 | 47.01 | 47.22 | 46.85 | 47.17 | 634,368 | +0.51(+1.08%) |
Feb 02, 2004 | 46.43 | 46.92 | 46.25 | 46.66 | 834,755 | +0.13(+0.28%) |
Jan 30, 2004 | 46.73 | 46.73 | 46.35 | 46.53 | 1,668,562 | -0.74(-1.56%) |
Jan 29, 2004 | 47.38 | 47.62 | 47.08 | 47.27 | 1,020,151 | -0.40(-0.83%) |
Jan 28, 2004 | 48.18 | 48.58 | 47.67 | 47.67 | 918,060 | -0.55(-1.14%) |
Jan 27, 2004 | 48.27 | 48.54 | 48.16 | 48.21 | 619,757 | +0.05(+0.11%) |
Jan 26, 2004 | 48.07 | 48.17 | 47.73 | 48.16 | 1,010,284 | -0.27(-0.57%) |
Jan 23, 2004 | 48.53 | 48.75 | 48.21 | 48.43 | 728,300 | -0.23(-0.48%) |
Jan 22, 2004 | 48.74 | 48.86 | 48.46 | 48.67 | 515,958 | -0.22(-0.45%) |
Jan 21, 2004 | 48.55 | 48.90 | 48.36 | 48.89 | 2,123,418 | +0.67(+1.39%) |
Jan 20, 2004 | 48.12 | 48.32 | 48.01 | 48.22 | 595,088 | +0.65(+1.36%) |
Jan 16, 2004 | 47.09 | 47.60 | 47.04 | 47.57 | 815,400 | -0.29(-0.61%) |
Jan 15, 2004 | 48.20 | 48.27 | 47.75 | 47.86 | 826,975 | +0.16(+0.33%) |
Jan 14, 2004 | 47.37 | 47.82 | 47.26 | 47.70 | 723,746 | -0.36(-0.75%) |
Jan 13, 2004 | 48.25 | 48.35 | 48.06 | 48.06 | 560,362 | -0.05(-0.11%) |
Jan 12, 2004 | 48.03 | 48.22 | 47.91 | 48.11 | 623,742 | +0.46(+0.96%) |
Jan 09, 2004 | 47.56 | 47.93 | 47.26 | 47.65 | 976,127 | -0.37(-0.78%) |
Jan 08, 2004 | 48.06 | 48.17 | 47.79 | 48.03 | 1,209,532 | -0.23(-0.47%) |
Jan 07, 2004 | 48.40 | 48.44 | 47.99 | 48.26 | 1,635,354 | -1.46(-2.95%) |
Jan 06, 2004 | 49.93 | 49.96 | 49.50 | 49.72 | 1,475,197 | -0.59(-1.16%) |
Jan 05, 2004 | 49.43 | 50.31 | 49.41 | 50.31 | 1,256,593 | +1.16(+2.37%) |