Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 52.75 | 52.78 | 52.22 | 52.34 | 3,469,182 | -0.41(-0.78%) |
Feb 25, 2005 | 52.51 | 52.94 | 52.19 | 52.75 | 3,611,586 | +0.21(+0.39%) |
Feb 24, 2005 | 52.24 | 52.55 | 51.74 | 52.55 | 4,317,354 | +0.22(+0.42%) |
Feb 23, 2005 | 52.18 | 52.56 | 52.01 | 52.33 | 4,936,685 | -0.09(-0.17%) |
Feb 22, 2005 | 53.25 | 53.53 | 52.29 | 52.42 | 4,793,960 | -0.93(-1.74%) |
Feb 18, 2005 | 53.49 | 53.94 | 53.32 | 53.35 | 4,742,162 | -0.10(-0.19%) |
Feb 17, 2005 | 53.93 | 54.13 | 53.45 | 53.45 | 4,672,563 | -0.68(-1.26%) |
Feb 16, 2005 | 53.32 | 54.24 | 53.23 | 54.13 | 4,750,501 | +0.51(+0.94%) |
Feb 15, 2005 | 53.00 | 53.67 | 52.83 | 53.62 | 6,019,471 | +0.86(+1.63%) |
Feb 14, 2005 | 52.67 | 52.97 | 52.47 | 52.76 | 3,227,351 | +0.36(+0.68%) |
Feb 11, 2005 | 52.37 | 52.70 | 51.91 | 52.41 | 4,134,377 | +0.09(+0.17%) |
Feb 10, 2005 | 52.00 | 52.43 | 51.98 | 52.32 | 3,071,476 | +0.34(+0.66%) |
Feb 09, 2005 | 52.59 | 52.61 | 51.88 | 51.98 | 2,855,785 | -0.62(-1.17%) |
Feb 08, 2005 | 52.10 | 52.75 | 51.93 | 52.59 | 3,239,378 | +0.29(+0.55%) |
Feb 07, 2005 | 52.41 | 52.69 | 52.23 | 52.31 | 2,750,585 | -0.12(-0.24%) |
Feb 04, 2005 | 52.10 | 52.51 | 52.02 | 52.43 | 3,931,034 | +0.46(+0.89%) |
Feb 03, 2005 | 52.01 | 52.18 | 51.73 | 51.97 | 3,711,494 | +0.00(+0.00%) |
Feb 02, 2005 | 52.24 | 52.25 | 51.89 | 51.97 | 4,663,422 | -0.46(-0.88%) |
Feb 01, 2005 | 52.60 | 52.82 | 52.26 | 52.43 | 4,827,316 | -0.17(-0.33%) |
Jan 31, 2005 | 52.13 | 52.69 | 52.13 | 52.60 | 4,491,350 | +0.69(+1.33%) |
Jan 28, 2005 | 51.69 | 52.01 | 51.63 | 51.91 | 3,282,036 | +0.22(+0.43%) |
Jan 27, 2005 | 51.76 | 52.07 | 51.41 | 51.69 | 4,111,926 | -0.33(-0.64%) |
Jan 26, 2005 | 51.74 | 52.32 | 51.74 | 52.02 | 4,681,864 | +0.37(+0.72%) |
Jan 25, 2005 | 51.23 | 51.77 | 51.14 | 51.64 | 5,581,353 | +0.75(+1.47%) |
Jan 24, 2005 | 50.82 | 51.11 | 50.38 | 50.90 | 6,488,860 | +0.22(+0.43%) |
Jan 21, 2005 | 51.60 | 51.83 | 50.62 | 50.68 | 6,830,759 | -1.05(-2.03%) |
Jan 20, 2005 | 51.57 | 52.10 | 51.18 | 51.73 | 5,186,213 | +0.49(+0.95%) |
Jan 19, 2005 | 51.45 | 51.63 | 51.20 | 51.24 | 7,822,619 | +0.09(+0.18%) |
Jan 18, 2005 | 52.37 | 53.00 | 50.90 | 51.15 | 11,484,400 | -1.22(-2.32%) |
Jan 14, 2005 | 52.25 | 52.54 | 51.82 | 52.36 | 4,942,779 | +0.11(+0.21%) |
Jan 13, 2005 | 52.79 | 53.32 | 52.07 | 52.25 | 6,691,081 | -0.73(-1.38%) |
Jan 12, 2005 | 52.74 | 53.00 | 52.38 | 52.98 | 6,708,882 | +0.16(+0.29%) |
Jan 11, 2005 | 52.35 | 53.00 | 52.29 | 52.82 | 7,628,737 | +0.48(+0.92%) |
Jan 10, 2005 | 51.32 | 52.57 | 51.32 | 52.34 | 6,965,787 | +1.02(+1.99%) |
Jan 07, 2005 | 50.82 | 51.63 | 50.67 | 51.32 | 5,280,829 | +0.52(+1.03%) |
Jan 06, 2005 | 50.43 | 51.38 | 50.40 | 50.80 | 4,834,211 | +0.46(+0.90%) |
Jan 05, 2005 | 50.95 | 51.10 | 50.34 | 50.34 | 4,643,056 | -0.62(-1.22%) |
Jan 04, 2005 | 51.38 | 51.77 | 50.93 | 50.96 | 5,844,673 | -0.42(-0.81%) |
Jan 03, 2005 | 51.24 | 52.01 | 51.16 | 51.38 | 5,118,860 | +0.21(+0.40%) |
Dec 31, 2004 | 51.59 | 51.61 | 51.18 | 51.18 | 2,310,543 | -0.42(-0.82%) |
Dec 30, 2004 | 51.57 | 51.78 | 51.54 | 51.60 | 2,039,365 | +0.01(+0.01%) |
Dec 29, 2004 | 51.60 | 51.75 | 51.44 | 51.59 | 2,718,512 | -0.16(-0.30%) |
Dec 28, 2004 | 51.38 | 51.76 | 51.32 | 51.75 | 3,401,187 | +0.52(+1.02%) |
Dec 27, 2004 | 51.50 | 51.75 | 51.23 | 51.23 | 3,553,694 | -0.25(-0.48%) |
Dec 23, 2004 | 51.05 | 51.74 | 51.05 | 51.48 | 4,860,832 | +0.65(+1.28%) |
Dec 22, 2004 | 50.51 | 50.93 | 50.36 | 50.83 | 4,620,124 | +0.26(+0.51%) |
Dec 21, 2004 | 50.37 | 50.62 | 50.26 | 50.57 | 4,507,387 | +0.22(+0.43%) |
Dec 20, 2004 | 50.02 | 50.72 | 50.02 | 50.35 | 5,678,374 | +0.08(+0.16%) |
Dec 17, 2004 | 50.14 | 50.45 | 49.91 | 50.27 | 10,092,108 | +0.45(+0.90%) |
Dec 16, 2004 | 49.35 | 50.26 | 49.26 | 49.82 | 7,784,291 | +0.51(+1.02%) |
Dec 15, 2004 | 49.18 | 49.54 | 49.08 | 49.32 | 6,709,523 | +0.37(+0.75%) |
Dec 14, 2004 | 48.95 | 49.39 | 48.92 | 48.95 | 5,468,135 | +0.01(+0.03%) |
Dec 13, 2004 | 49.29 | 49.54 | 48.72 | 48.94 | 6,237,728 | -0.20(-0.41%) |
Dec 10, 2004 | 49.01 | 49.37 | 48.98 | 49.14 | 4,275,980 | -0.11(-0.22%) |
Dec 09, 2004 | 49.30 | 49.44 | 48.97 | 49.24 | 6,182,883 | -0.17(-0.34%) |
Dec 08, 2004 | 49.26 | 49.64 | 49.23 | 49.41 | 3,869,293 | +0.23(+0.47%) |
Dec 07, 2004 | 50.27 | 50.50 | 49.17 | 49.18 | 5,622,567 | -0.94(-1.87%) |
Dec 06, 2004 | 50.35 | 50.41 | 50.05 | 50.12 | 3,861,916 | -0.44(-0.88%) |
Dec 03, 2004 | 49.96 | 51.02 | 49.80 | 50.56 | 7,923,488 | +0.73(+1.46%) |
Dec 02, 2004 | 50.01 | 50.35 | 49.64 | 49.83 | 4,781,932 | -0.34(-0.67%) |
Dec 01, 2004 | 49.57 | 50.17 | 49.57 | 50.17 | 6,148,084 | +0.54(+1.08%) |
Nov 30, 2004 | 49.89 | 50.20 | 49.54 | 49.63 | 6,906,452 | -0.26(-0.51%) |
Nov 29, 2004 | 50.01 | 50.29 | 49.49 | 49.89 | 4,998,425 | -0.10(-0.20%) |
Nov 26, 2004 | 49.89 | 50.16 | 49.89 | 49.99 | 1,825,919 | -0.06(-0.11%) |
Nov 24, 2004 | 49.99 | 50.19 | 49.92 | 50.04 | 4,195,156 | +0.01(+0.01%) |
Nov 23, 2004 | 50.35 | 50.35 | 49.92 | 50.04 | 4,753,387 | -0.31(-0.62%) |
Nov 22, 2004 | 50.48 | 50.48 | 50.12 | 50.35 | 4,509,472 | -0.13(-0.26%) |
Nov 19, 2004 | 51.24 | 51.29 | 50.37 | 50.48 | 4,122,991 | -0.89(-1.72%) |
Nov 18, 2004 | 51.13 | 51.47 | 51.13 | 51.36 | 3,505,585 | +0.09(+0.17%) |
Nov 17, 2004 | 51.12 | 51.69 | 50.95 | 51.28 | 4,522,141 | +0.29(+0.56%) |
Nov 16, 2004 | 51.26 | 51.26 | 50.87 | 50.99 | 4,530,961 | -0.32(-0.62%) |
Nov 15, 2004 | 51.63 | 51.69 | 51.15 | 51.31 | 4,898,518 | -0.25(-0.48%) |
Nov 12, 2004 | 51.13 | 51.56 | 51.07 | 51.56 | 4,292,818 | +0.50(+0.98%) |
Nov 11, 2004 | 50.73 | 51.15 | 50.45 | 51.06 | 4,085,305 | +0.64(+1.27%) |
Nov 10, 2004 | 50.59 | 50.70 | 50.22 | 50.42 | 4,604,408 | -0.21(-0.42%) |
Nov 09, 2004 | 50.90 | 51.04 | 50.39 | 50.63 | 3,380,981 | -0.12(-0.23%) |
Nov 08, 2004 | 50.76 | 51.00 | 50.40 | 50.75 | 4,761,245 | -0.01(-0.02%) |
Nov 05, 2004 | 48.95 | 50.90 | 48.95 | 50.76 | 10,819,205 | +2.07(+4.25%) |
Nov 04, 2004 | 47.10 | 48.73 | 46.81 | 48.69 | 10,003,587 | +1.74(+3.71%) |
Nov 03, 2004 | 47.39 | 48.45 | 46.83 | 46.95 | 8,895,944 | -0.37(-0.78%) |
Nov 02, 2004 | 47.61 | 48.48 | 47.14 | 47.32 | 6,242,539 | -0.64(-1.34%) |
Nov 01, 2004 | 48.33 | 48.33 | 47.48 | 47.96 | 4,659,253 | -0.41(-0.85%) |
Oct 29, 2004 | 47.98 | 48.47 | 47.98 | 48.37 | 3,387,556 | +0.26(+0.54%) |
Oct 28, 2004 | 48.03 | 48.52 | 47.95 | 48.11 | 3,612,548 | -0.26(-0.54%) |
Oct 27, 2004 | 47.27 | 48.52 | 47.07 | 48.37 | 5,667,469 | +0.84(+1.77%) |
Oct 26, 2004 | 47.02 | 47.55 | 46.93 | 47.53 | 5,841,786 | +0.41(+0.86%) |
Oct 25, 2004 | 47.00 | 47.43 | 46.80 | 47.12 | 4,693,250 | -0.19(-0.41%) |
Oct 22, 2004 | 48.55 | 48.64 | 47.14 | 47.32 | 6,421,988 | -1.07(-2.22%) |
Oct 21, 2004 | 47.98 | 48.50 | 47.74 | 48.39 | 6,515,000 | +0.50(+1.04%) |
Oct 20, 2004 | 47.10 | 48.08 | 46.67 | 47.89 | 8,574,892 | +0.88(+1.87%) |
Oct 19, 2004 | 47.89 | 48.02 | 46.92 | 47.01 | 7,854,050 | -0.44(-0.93%) |
Oct 18, 2004 | 46.77 | 47.78 | 45.71 | 47.45 | 23,205,178 | -1.17(-2.41%) |
Oct 15, 2004 | 48.42 | 48.98 | 48.42 | 48.63 | 5,140,509 | +0.24(+0.49%) |
Oct 14, 2004 | 48.73 | 48.84 | 48.20 | 48.39 | 4,859,068 | -0.24(-0.49%) |
Oct 13, 2004 | 49.54 | 49.64 | 48.07 | 48.63 | 6,007,765 | -0.41(-0.83%) |
Oct 12, 2004 | 49.36 | 49.39 | 48.97 | 49.03 | 3,592,984 | -0.37(-0.74%) |
Oct 11, 2004 | 49.57 | 49.81 | 49.40 | 49.40 | 2,501,377 | -0.02(-0.05%) |
Oct 08, 2004 | 49.74 | 49.74 | 49.16 | 49.42 | 4,193,392 | -0.25(-0.50%) |
Oct 07, 2004 | 51.11 | 51.11 | 49.67 | 49.67 | 4,271,971 | -0.92(-1.82%) |
Oct 06, 2004 | 49.66 | 50.67 | 49.42 | 50.60 | 5,540,620 | +1.48(+3.02%) |
Oct 05, 2004 | 49.23 | 49.24 | 48.70 | 49.11 | 4,732,700 | -0.11(-0.23%) |
Oct 04, 2004 | 49.98 | 50.10 | 49.23 | 49.23 | 4,787,705 | -0.47(-0.94%) |
Oct 01, 2004 | 49.89 | 50.35 | 49.69 | 49.69 | 5,743,964 | -0.17(-0.35%) |
Sep 30, 2004 | 49.06 | 50.10 | 48.96 | 49.87 | 6,598,230 | +0.74(+1.51%) |
Sep 29, 2004 | 49.17 | 49.32 | 48.83 | 49.13 | 4,320,561 | -0.18(-0.37%) |
Sep 28, 2004 | 48.80 | 49.42 | 48.58 | 49.31 | 6,608,172 | +0.86(+1.78%) |
Sep 27, 2004 | 49.06 | 49.06 | 48.45 | 48.45 | 5,303,119 | -0.62(-1.26%) |
Sep 24, 2004 | 49.18 | 49.51 | 49.06 | 49.06 | 5,106,993 | -0.01(-0.03%) |
Sep 23, 2004 | 49.90 | 49.97 | 49.08 | 49.08 | 6,374,841 | -0.95(-1.91%) |
Sep 22, 2004 | 50.63 | 50.63 | 49.90 | 50.03 | 4,739,596 | -0.84(-1.64%) |
Sep 21, 2004 | 50.68 | 51.01 | 50.14 | 50.87 | 4,856,021 | +0.39(+0.78%) |
Sep 20, 2004 | 51.23 | 51.29 | 50.42 | 50.47 | 4,471,786 | -0.86(-1.68%) |
Sep 17, 2004 | 51.16 | 51.61 | 50.96 | 51.33 | 5,721,352 | +0.17(+0.33%) |
Sep 16, 2004 | 51.26 | 51.58 | 51.08 | 51.16 | 3,745,652 | +0.03(+0.06%) |
Sep 15, 2004 | 52.33 | 52.33 | 51.13 | 51.13 | 5,955,967 | -1.20(-2.29%) |
Sep 14, 2004 | 52.79 | 52.80 | 52.29 | 52.33 | 3,585,126 | -0.46(-0.86%) |
Sep 13, 2004 | 52.81 | 52.98 | 52.55 | 52.79 | 3,659,054 | -0.02(-0.05%) |
Sep 10, 2004 | 52.32 | 52.82 | 52.09 | 52.81 | 2,956,334 | +0.52(+1.00%) |
Sep 09, 2004 | 52.44 | 52.55 | 52.22 | 52.29 | 2,857,709 | +0.00(+0.00%) |
Sep 08, 2004 | 52.52 | 52.52 | 51.98 | 52.29 | 3,615,756 | -0.23(-0.44%) |
Sep 07, 2004 | 52.51 | 52.75 | 52.24 | 52.52 | 3,503,981 | +0.17(+0.33%) |
Sep 03, 2004 | 52.11 | 52.49 | 51.98 | 52.34 | 2,852,577 | +0.25(+0.48%) |
Sep 02, 2004 | 51.61 | 52.13 | 51.32 | 52.09 | 3,624,095 | +0.42(+0.82%) |
Sep 01, 2004 | 51.21 | 51.82 | 51.21 | 51.67 | 3,294,544 | +0.31(+0.61%) |
Aug 31, 2004 | 50.75 | 51.42 | 50.61 | 51.36 | 4,022,121 | +0.66(+1.30%) |
Aug 30, 2004 | 50.82 | 51.00 | 50.58 | 50.70 | 2,375,010 | -0.11(-0.22%) |
Aug 27, 2004 | 50.48 | 50.95 | 50.37 | 50.81 | 1,819,504 | +0.13(+0.26%) |
Aug 26, 2004 | 50.65 | 51.12 | 50.53 | 50.68 | 2,592,625 | +0.04(+0.09%) |
Aug 25, 2004 | 50.10 | 50.73 | 49.70 | 50.63 | 3,359,332 | +0.39(+0.77%) |
Aug 24, 2004 | 50.32 | 50.47 | 50.00 | 50.25 | 2,143,442 | +0.14(+0.27%) |
Aug 23, 2004 | 50.00 | 50.48 | 49.89 | 50.11 | 2,507,151 | +0.06(+0.11%) |
Aug 20, 2004 | 49.64 | 50.17 | 49.61 | 50.05 | 2,862,680 | +0.18(+0.36%) |
Aug 19, 2004 | 49.73 | 49.99 | 49.62 | 49.87 | 3,590,899 | -0.01(-0.03%) |
Aug 18, 2004 | 48.76 | 49.89 | 48.52 | 49.89 | 4,421,591 | +0.82(+1.68%) |
Aug 17, 2004 | 48.73 | 49.26 | 48.73 | 49.06 | 4,615,473 | +0.28(+0.58%) |
Aug 16, 2004 | 48.73 | 48.97 | 48.48 | 48.78 | 4,656,687 | +0.36(+0.73%) |
Aug 13, 2004 | 48.73 | 48.95 | 48.14 | 48.43 | 3,368,793 | -0.08(-0.17%) |
Aug 12, 2004 | 49.27 | 49.38 | 48.48 | 48.51 | 5,110,841 | -0.90(-1.82%) |
Aug 11, 2004 | 49.45 | 49.57 | 48.76 | 49.41 | 5,454,344 | -0.24(-0.48%) |
Aug 10, 2004 | 49.89 | 49.97 | 48.85 | 49.64 | 6,384,623 | +0.10(+0.20%) |
Aug 09, 2004 | 49.76 | 50.30 | 49.49 | 49.54 | 4,099,899 | -0.26(-0.53%) |
Aug 06, 2004 | 50.36 | 50.63 | 49.67 | 49.80 | 5,177,553 | -1.06(-2.08%) |
Aug 05, 2004 | 51.65 | 52.17 | 50.81 | 50.87 | 4,133,255 | -1.00(-1.94%) |
Aug 04, 2004 | 51.38 | 52.16 | 51.21 | 51.87 | 3,236,652 | +0.16(+0.30%) |
Aug 03, 2004 | 51.92 | 51.97 | 51.39 | 51.71 | 2,849,049 | -0.39(-0.74%) |
Aug 02, 2004 | 51.32 | 52.29 | 51.07 | 52.10 | 3,868,010 | +0.74(+1.44%) |
Jul 30, 2004 | 51.21 | 51.51 | 51.09 | 51.36 | 3,023,366 | +0.15(+0.29%) |
Jul 29, 2004 | 51.56 | 51.56 | 50.88 | 51.21 | 4,526,631 | +0.08(+0.16%) |
Jul 28, 2004 | 51.79 | 51.79 | 50.35 | 51.13 | 7,206,655 | -0.66(-1.28%) |
Jul 27, 2004 | 51.12 | 52.04 | 50.88 | 51.79 | 4,473,069 | +0.89(+1.74%) |
Jul 26, 2004 | 51.52 | 51.76 | 50.74 | 50.90 | 5,372,878 | -0.62(-1.20%) |
Jul 23, 2004 | 52.19 | 52.22 | 51.32 | 51.52 | 4,393,367 | -0.67(-1.29%) |
Jul 22, 2004 | 51.77 | 52.44 | 51.76 | 52.19 | 6,039,196 | +0.07(+0.14%) |
Jul 21, 2004 | 53.13 | 53.13 | 52.04 | 52.12 | 5,704,353 | -0.89(-1.67%) |
Jul 20, 2004 | 52.04 | 53.00 | 51.92 | 53.00 | 7,974,484 | +1.22(+2.35%) |
Jul 19, 2004 | 53.32 | 53.32 | 51.26 | 51.79 | 16,873,154 | -2.99(-5.45%) |
Jul 16, 2004 | 55.69 | 55.69 | 54.74 | 54.77 | 4,081,296 | -0.49(-0.88%) |
Jul 15, 2004 | 54.99 | 55.62 | 54.99 | 55.26 | 3,326,136 | +0.27(+0.49%) |
Jul 14, 2004 | 53.98 | 55.30 | 53.98 | 54.99 | 3,279,149 | +0.51(+0.93%) |
Jul 13, 2004 | 54.53 | 54.80 | 54.34 | 54.49 | 3,654,564 | -0.32(-0.59%) |
Jul 12, 2004 | 54.73 | 54.87 | 54.22 | 54.81 | 2,575,306 | +0.16(+0.29%) |
Jul 09, 2004 | 55.00 | 55.30 | 54.44 | 54.66 | 2,856,587 | -0.06(-0.10%) |
Jul 08, 2004 | 55.14 | 55.50 | 54.65 | 54.71 | 3,758,321 | -0.43(-0.78%) |
Jul 07, 2004 | 54.59 | 55.15 | 54.48 | 55.14 | 3,935,845 | +0.55(+1.01%) |
Jul 06, 2004 | 54.29 | 54.86 | 54.25 | 54.59 | 3,697,863 | +0.03(+0.06%) |
Jul 02, 2004 | 55.08 | 55.12 | 54.51 | 54.56 | 2,745,293 | -0.42(-0.76%) |
Jul 01, 2004 | 56.12 | 56.19 | 54.74 | 54.98 | 4,213,117 | -1.15(-2.04%) |
Jun 30, 2004 | 56.01 | 56.30 | 55.60 | 56.13 | 4,922,893 | +0.13(+0.23%) |
Jun 29, 2004 | 55.30 | 56.12 | 55.19 | 56.00 | 4,133,736 | +0.69(+1.25%) |
Jun 28, 2004 | 55.53 | 55.85 | 55.06 | 55.30 | 2,991,614 | +0.02(+0.03%) |
Jun 25, 2004 | 55.25 | 55.72 | 54.92 | 55.29 | 4,713,296 | +0.05(+0.09%) |
Jun 24, 2004 | 55.59 | 55.70 | 55.17 | 55.24 | 3,008,132 | -0.60(-1.08%) |
Jun 23, 2004 | 55.51 | 55.93 | 55.22 | 55.84 | 4,793,960 | +0.03(+0.06%) |
Jun 22, 2004 | 54.74 | 55.81 | 54.43 | 55.81 | 6,089,230 | +1.38(+2.54%) |
Jun 21, 2004 | 54.19 | 54.81 | 54.19 | 54.43 | 3,895,593 | +0.12(+0.22%) |
Jun 18, 2004 | 53.58 | 54.62 | 53.58 | 54.31 | 5,937,364 | +0.72(+1.35%) |
Jun 17, 2004 | 53.00 | 53.78 | 53.00 | 53.58 | 2,402,111 | +0.42(+0.80%) |
Jun 16, 2004 | 53.35 | 53.47 | 53.03 | 53.16 | 3,803,223 | -0.19(-0.35%) |
Jun 15, 2004 | 53.60 | 53.64 | 53.02 | 53.35 | 3,090,559 | +0.25(+0.47%) |
Jun 14, 2004 | 53.38 | 53.60 | 52.93 | 53.10 | 3,168,016 | -0.67(-1.24%) |
Jun 10, 2004 | 53.28 | 53.80 | 53.28 | 53.76 | 2,654,847 | +0.51(+0.95%) |
Jun 09, 2004 | 53.63 | 53.82 | 53.26 | 53.26 | 2,832,051 | -0.45(-0.84%) |
Jun 08, 2004 | 52.88 | 53.75 | 52.87 | 53.71 | 3,127,604 | +0.59(+1.12%) |
Jun 07, 2004 | 52.92 | 53.32 | 52.79 | 53.12 | 3,917,884 | +0.20(+0.38%) |
Jun 04, 2004 | 53.19 | 53.41 | 52.85 | 52.92 | 2,787,148 | +0.06(+0.11%) |
Jun 03, 2004 | 53.29 | 53.56 | 52.86 | 52.86 | 2,615,397 | -0.52(-0.98%) |
Jun 02, 2004 | 53.28 | 53.54 | 52.88 | 53.38 | 2,939,014 | +0.49(+0.92%) |
Jun 01, 2004 | 52.46 | 53.20 | 52.39 | 52.90 | 3,792,959 | +0.17(+0.32%) |
May 28, 2004 | 53.00 | 53.16 | 52.54 | 52.73 | 2,646,989 | -0.24(-0.46%) |
May 27, 2004 | 52.72 | 53.48 | 52.64 | 52.97 | 4,398,659 | +0.59(+1.13%) |
May 26, 2004 | 52.21 | 52.57 | 52.08 | 52.38 | 2,946,070 | +0.22(+0.43%) |
May 25, 2004 | 51.47 | 52.32 | 50.93 | 52.16 | 4,975,654 | +0.68(+1.32%) |
May 24, 2004 | 51.71 | 52.35 | 51.41 | 51.48 | 3,602,927 | -0.23(-0.45%) |
May 21, 2004 | 51.41 | 52.13 | 51.40 | 51.71 | 3,166,893 | +0.45(+0.88%) |
May 20, 2004 | 51.41 | 51.61 | 51.15 | 51.26 | 3,912,432 | -0.07(-0.13%) |
May 19, 2004 | 51.76 | 52.65 | 51.26 | 51.33 | 4,134,217 | -0.51(-0.97%) |
May 18, 2004 | 51.96 | 52.13 | 51.57 | 51.83 | 4,743,926 | -0.06(-0.12%) |
May 17, 2004 | 51.61 | 52.31 | 51.60 | 51.89 | 4,449,335 | -0.37(-0.70%) |
May 14, 2004 | 52.39 | 52.74 | 51.98 | 52.26 | 4,387,273 | -0.44(-0.83%) |
May 13, 2004 | 53.00 | 53.32 | 52.53 | 52.70 | 4,024,687 | -0.52(-0.98%) |
May 12, 2004 | 52.13 | 53.25 | 52.07 | 53.22 | 4,513,802 | +0.75(+1.43%) |
May 11, 2004 | 52.67 | 53.12 | 52.12 | 52.47 | 4,402,829 | +0.38(+0.73%) |
May 10, 2004 | 52.16 | 52.35 | 51.69 | 52.09 | 4,954,325 | -0.55(-1.05%) |
May 07, 2004 | 52.66 | 53.42 | 52.45 | 52.65 | 3,597,474 | -0.21(-0.40%) |
May 06, 2004 | 53.08 | 53.35 | 52.40 | 52.86 | 4,521,499 | -0.61(-1.14%) |
May 05, 2004 | 53.94 | 54.16 | 53.45 | 53.47 | 3,917,884 | -0.47(-0.87%) |
May 04, 2004 | 53.90 | 54.41 | 53.64 | 53.94 | 4,606,813 | -0.33(-0.61%) |
May 03, 2004 | 53.94 | 54.66 | 53.80 | 54.27 | 3,682,468 | +0.34(+0.64%) |
Apr 30, 2004 | 53.66 | 54.46 | 53.64 | 53.93 | 4,796,365 | +0.22(+0.42%) |
Apr 29, 2004 | 54.08 | 54.56 | 53.59 | 53.70 | 5,077,806 | -0.37(-0.69%) |
Apr 28, 2004 | 54.81 | 54.91 | 54.01 | 54.08 | 4,326,976 | -1.04(-1.88%) |
Apr 27, 2004 | 54.43 | 55.23 | 54.43 | 55.11 | 5,149,329 | +0.39(+0.72%) |
Apr 26, 2004 | 54.57 | 55.04 | 54.56 | 54.72 | 4,665,026 | -0.09(-0.17%) |
Apr 23, 2004 | 53.81 | 55.31 | 53.63 | 54.81 | 8,109,993 | +0.59(+1.09%) |
Apr 22, 2004 | 52.24 | 54.36 | 52.24 | 54.22 | 7,680,856 | +1.87(+3.57%) |
Apr 21, 2004 | 51.88 | 52.62 | 51.69 | 52.35 | 3,505,424 | +0.47(+0.90%) |
Apr 20, 2004 | 52.38 | 52.95 | 51.87 | 51.88 | 4,369,633 | -0.35(-0.67%) |
Apr 19, 2004 | 52.35 | 53.08 | 51.61 | 52.23 | 8,456,382 | +0.02(+0.04%) |
Apr 16, 2004 | 51.94 | 52.27 | 51.49 | 52.21 | 3,583,202 | +0.55(+1.06%) |
Apr 15, 2004 | 51.54 | 51.83 | 51.20 | 51.66 | 3,331,909 | +0.12(+0.23%) |
Apr 14, 2004 | 50.91 | 51.74 | 50.88 | 51.54 | 2,985,039 | +0.17(+0.33%) |
Apr 13, 2004 | 52.08 | 52.16 | 51.33 | 51.38 | 3,845,239 | -0.77(-1.47%) |
Apr 12, 2004 | 51.53 | 52.14 | 51.51 | 52.14 | 2,426,166 | +0.74(+1.44%) |
Apr 08, 2004 | 51.73 | 51.91 | 51.19 | 51.40 | 3,753,830 | -0.20(-0.39%) |
Apr 07, 2004 | 51.52 | 51.75 | 51.31 | 51.60 | 4,734,945 | -0.05(-0.10%) |
Apr 06, 2004 | 51.35 | 51.69 | 51.20 | 51.65 | 2,650,838 | +0.05(+0.10%) |
Apr 05, 2004 | 51.07 | 51.61 | 51.02 | 51.60 | 3,587,852 | +0.60(+1.19%) |
Apr 02, 2004 | 51.13 | 51.23 | 50.63 | 51.00 | 4,632,793 | +0.46(+0.90%) |
Apr 01, 2004 | 51.05 | 51.13 | 50.45 | 50.54 | 4,596,069 | -0.51(-1.00%) |
Mar 31, 2004 | 51.09 | 51.12 | 50.51 | 51.05 | 4,789,149 | +0.12(+0.23%) |
Mar 30, 2004 | 50.24 | 51.00 | 50.13 | 50.93 | 4,812,081 | +0.55(+1.09%) |
Mar 29, 2004 | 49.89 | 50.44 | 49.88 | 50.38 | 4,252,085 | +0.51(+1.03%) |
Mar 26, 2004 | 50.26 | 50.41 | 49.57 | 49.87 | 4,194,675 | -0.65(-1.28%) |
Mar 25, 2004 | 49.89 | 50.52 | 49.39 | 50.52 | 5,148,207 | +0.99(+2.00%) |
Mar 24, 2004 | 49.64 | 49.98 | 49.34 | 49.53 | 4,200,608 | -0.11(-0.21%) |
Mar 23, 2004 | 49.89 | 50.20 | 49.57 | 49.64 | 5,147,405 | -0.07(-0.14%) |
Mar 22, 2004 | 49.32 | 49.88 | 49.27 | 49.71 | 6,187,053 | -0.03(-0.06%) |
Mar 19, 2004 | 49.81 | 50.25 | 49.70 | 49.74 | 5,736,747 | -0.07(-0.15%) |
Mar 18, 2004 | 49.40 | 50.04 | 49.08 | 49.81 | 5,699,061 | +0.20(+0.40%) |
Mar 17, 2004 | 49.54 | 49.75 | 49.15 | 49.61 | 5,956,608 | +0.47(+0.95%) |
Mar 16, 2004 | 48.21 | 49.47 | 48.21 | 49.14 | 11,999,974 | +2.46(+5.26%) |
Mar 15, 2004 | 47.45 | 47.45 | 46.36 | 46.69 | 5,570,448 | -0.84(-1.77%) |
Mar 12, 2004 | 46.99 | 47.58 | 46.77 | 47.53 | 5,331,344 | +0.54(+1.15%) |
Mar 11, 2004 | 46.94 | 47.95 | 46.85 | 46.99 | 7,052,063 | -0.41(-0.86%) |
Mar 10, 2004 | 48.50 | 48.71 | 47.27 | 47.39 | 6,712,089 | -1.15(-2.38%) |
Mar 09, 2004 | 48.43 | 48.73 | 48.17 | 48.55 | 4,176,232 | +0.11(+0.23%) |
Mar 08, 2004 | 49.03 | 49.12 | 48.36 | 48.43 | 3,811,883 | -0.62(-1.26%) |
Mar 05, 2004 | 49.14 | 49.57 | 48.89 | 49.05 | 4,575,061 | -0.14(-0.29%) |
Mar 04, 2004 | 49.27 | 49.48 | 48.88 | 49.19 | 3,129,207 | -0.04(-0.08%) |
Mar 03, 2004 | 48.84 | 49.52 | 48.83 | 49.23 | 4,551,006 | +0.40(+0.82%) |
Mar 02, 2004 | 49.23 | 49.44 | 48.83 | 48.83 | 3,554,977 | -0.29(-0.60%) |