Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 48.86 | 49.45 | 48.59 | 49.14 | 3,970,108 | +0.19(+0.39%) |
Feb 25, 2005 | 48.83 | 49.12 | 48.69 | 48.95 | 3,278,989 | -0.13(-0.27%) |
Feb 24, 2005 | 48.55 | 49.12 | 48.39 | 49.09 | 3,650,172 | +0.48(+0.98%) |
Feb 23, 2005 | 48.42 | 48.94 | 48.42 | 48.61 | 3,278,989 | +0.27(+0.55%) |
Feb 22, 2005 | 48.85 | 48.92 | 48.18 | 48.34 | 5,227,619 | -0.63(-1.28%) |
Feb 18, 2005 | 49.28 | 49.34 | 48.97 | 48.97 | 3,105,066 | -0.29(-0.58%) |
Feb 17, 2005 | 49.82 | 49.87 | 49.07 | 49.26 | 6,408,970 | -0.76(-1.52%) |
Feb 16, 2005 | 49.00 | 50.09 | 48.90 | 50.02 | 9,987,870 | +1.17(+2.40%) |
Feb 15, 2005 | 47.66 | 48.86 | 47.42 | 48.85 | 8,185,254 | +1.28(+2.69%) |
Feb 14, 2005 | 47.77 | 47.89 | 47.55 | 47.56 | 2,938,082 | -0.13(-0.27%) |
Feb 11, 2005 | 47.42 | 47.91 | 47.25 | 47.69 | 4,834,361 | +0.44(+0.93%) |
Feb 10, 2005 | 47.15 | 47.56 | 47.06 | 47.25 | 4,076,228 | +0.45(+0.96%) |
Feb 09, 2005 | 46.98 | 47.34 | 46.80 | 46.80 | 4,431,800 | -0.18(-0.38%) |
Feb 08, 2005 | 46.45 | 46.99 | 46.21 | 46.98 | 9,132,763 | -0.04(-0.08%) |
Feb 07, 2005 | 46.96 | 47.35 | 46.71 | 47.02 | 3,456,697 | +0.03(+0.05%) |
Feb 04, 2005 | 47.49 | 47.56 | 46.93 | 46.99 | 5,598,802 | -0.46(-0.96%) |
Feb 03, 2005 | 47.72 | 47.88 | 47.31 | 47.45 | 3,614,694 | -0.24(-0.51%) |
Feb 02, 2005 | 47.79 | 47.87 | 47.57 | 47.69 | 3,522,134 | -0.02(-0.04%) |
Feb 01, 2005 | 47.47 | 47.79 | 47.26 | 47.71 | 5,250,956 | +0.35(+0.74%) |
Jan 31, 2005 | 47.06 | 47.52 | 47.03 | 47.36 | 6,481,977 | +0.37(+0.78%) |
Jan 28, 2005 | 46.90 | 46.99 | 46.52 | 46.99 | 11,278,968 | +0.06(+0.12%) |
Jan 27, 2005 | 47.82 | 47.82 | 45.66 | 46.94 | 24,301,736 | -0.95(-1.97%) |
Jan 26, 2005 | 48.26 | 48.33 | 47.56 | 47.88 | 6,707,619 | -0.37(-0.78%) |
Jan 25, 2005 | 48.06 | 48.45 | 47.84 | 48.26 | 7,244,525 | +0.44(+0.92%) |
Jan 24, 2005 | 47.94 | 48.22 | 47.45 | 47.82 | 8,173,112 | +0.26(+0.55%) |
Jan 21, 2005 | 47.72 | 48.26 | 47.41 | 47.56 | 8,380,306 | -0.15(-0.31%) |
Jan 20, 2005 | 47.93 | 48.20 | 47.63 | 47.70 | 7,003,587 | -0.22(-0.46%) |
Jan 19, 2005 | 47.80 | 48.32 | 47.66 | 47.93 | 7,692,814 | +0.17(+0.36%) |
Jan 18, 2005 | 48.16 | 48.20 | 47.50 | 47.75 | 10,916,931 | -0.41(-0.86%) |
Jan 14, 2005 | 48.29 | 48.61 | 48.10 | 48.17 | 8,576,304 | -0.10(-0.20%) |
Jan 13, 2005 | 48.79 | 49.14 | 48.07 | 48.26 | 14,240,229 | -0.68(-1.40%) |
Jan 12, 2005 | 50.34 | 50.34 | 48.52 | 48.95 | 35,699,752 | -3.88(-7.35%) |
Jan 11, 2005 | 53.02 | 53.08 | 52.76 | 52.83 | 3,149,060 | -0.20(-0.38%) |
Jan 10, 2005 | 52.92 | 53.39 | 52.83 | 53.03 | 3,422,007 | +0.08(+0.14%) |
Jan 07, 2005 | 53.30 | 53.83 | 52.86 | 52.95 | 3,779,471 | -0.10(-0.19%) |
Jan 06, 2005 | 53.18 | 53.58 | 53.01 | 53.06 | 2,796,641 | -0.06(-0.11%) |
Jan 05, 2005 | 53.36 | 53.51 | 53.06 | 53.11 | 3,399,616 | -0.11(-0.20%) |
Jan 04, 2005 | 54.08 | 54.23 | 52.93 | 53.22 | 4,934,174 | -0.68(-1.27%) |
Jan 03, 2005 | 54.12 | 54.44 | 53.75 | 53.91 | 3,440,455 | -0.29(-0.54%) |
Dec 31, 2004 | 54.33 | 54.41 | 54.08 | 54.20 | 1,887,133 | -0.04(-0.07%) |
Dec 30, 2004 | 54.44 | 54.57 | 54.24 | 54.24 | 1,372,145 | -0.13(-0.23%) |
Dec 29, 2004 | 54.53 | 54.56 | 54.34 | 54.36 | 1,606,933 | -0.10(-0.17%) |
Dec 28, 2004 | 54.15 | 54.53 | 54.13 | 54.46 | 2,385,407 | +0.37(+0.69%) |
Dec 27, 2004 | 54.98 | 55.09 | 54.08 | 54.08 | 3,167,193 | -0.89(-1.62%) |
Dec 23, 2004 | 55.11 | 55.23 | 54.86 | 54.97 | 2,749,652 | -0.01(-0.02%) |
Dec 22, 2004 | 54.91 | 55.14 | 54.77 | 54.98 | 2,964,099 | +0.14(+0.25%) |
Dec 21, 2004 | 54.54 | 54.95 | 54.39 | 54.84 | 3,025,122 | +0.57(+1.05%) |
Dec 20, 2004 | 54.68 | 55.00 | 54.16 | 54.27 | 4,151,126 | -0.20(-0.37%) |
Dec 17, 2004 | 54.00 | 54.79 | 54.00 | 54.48 | 6,258,857 | +0.00(+0.00%) |
Dec 16, 2004 | 54.41 | 54.71 | 54.23 | 54.48 | 4,745,586 | -0.22(-0.41%) |
Dec 15, 2004 | 54.80 | 55.01 | 54.38 | 54.70 | 4,400,421 | -0.32(-0.59%) |
Dec 14, 2004 | 55.36 | 55.37 | 54.76 | 55.02 | 3,386,055 | -0.37(-0.68%) |
Dec 13, 2004 | 55.33 | 55.45 | 55.05 | 55.40 | 3,157,101 | +0.47(+0.85%) |
Dec 10, 2004 | 56.51 | 56.51 | 54.91 | 54.93 | 3,891,740 | -0.58(-1.05%) |
Dec 09, 2004 | 55.19 | 55.62 | 54.97 | 55.51 | 4,377,084 | +0.32(+0.57%) |
Dec 08, 2004 | 54.79 | 55.23 | 54.71 | 55.19 | 4,650,662 | +0.72(+1.33%) |
Dec 07, 2004 | 54.54 | 55.00 | 54.38 | 54.47 | 3,686,439 | +0.00(+0.00%) |
Dec 06, 2004 | 54.31 | 54.60 | 54.22 | 54.47 | 3,848,220 | +0.16(+0.30%) |
Dec 03, 2004 | 54.28 | 54.56 | 53.99 | 54.31 | 4,030,027 | +0.03(+0.05%) |
Dec 02, 2004 | 53.91 | 54.51 | 53.86 | 54.28 | 4,499,130 | +0.15(+0.28%) |
Dec 01, 2004 | 53.51 | 54.13 | 53.27 | 54.13 | 5,436,863 | +0.76(+1.43%) |
Nov 30, 2004 | 53.28 | 53.51 | 53.21 | 53.37 | 4,106,345 | +0.09(+0.17%) |
Nov 29, 2004 | 53.37 | 53.71 | 52.77 | 53.28 | 4,669,899 | +0.23(+0.44%) |
Nov 26, 2004 | 53.08 | 53.20 | 52.80 | 53.04 | 852,111 | +0.08(+0.16%) |
Nov 24, 2004 | 53.08 | 53.14 | 52.86 | 52.96 | 3,044,517 | -0.18(-0.35%) |
Nov 23, 2004 | 53.21 | 53.31 | 52.74 | 53.15 | 3,748,408 | -0.06(-0.12%) |
Nov 22, 2004 | 52.69 | 53.29 | 52.64 | 53.21 | 2,601,274 | +0.52(+0.99%) |
Nov 19, 2004 | 53.02 | 53.13 | 52.19 | 52.69 | 3,540,583 | -0.31(-0.59%) |
Nov 18, 2004 | 53.02 | 53.13 | 52.64 | 53.00 | 2,390,296 | +0.14(+0.26%) |
Nov 17, 2004 | 52.57 | 53.21 | 52.57 | 52.86 | 2,746,971 | +0.38(+0.73%) |
Nov 16, 2004 | 53.11 | 53.11 | 52.34 | 52.48 | 3,593,722 | -0.63(-1.18%) |
Nov 15, 2004 | 53.62 | 53.63 | 52.95 | 53.11 | 3,293,338 | -0.51(-0.96%) |
Nov 12, 2004 | 53.21 | 53.68 | 52.97 | 53.62 | 4,344,602 | +0.43(+0.81%) |
Nov 11, 2004 | 52.62 | 53.30 | 52.56 | 53.19 | 3,763,703 | +0.76(+1.45%) |
Nov 10, 2004 | 52.50 | 52.61 | 51.95 | 52.43 | 4,372,827 | +0.27(+0.52%) |
Nov 09, 2004 | 52.57 | 52.57 | 51.79 | 52.16 | 2,793,488 | -0.04(-0.07%) |
Nov 08, 2004 | 51.97 | 52.22 | 51.83 | 52.19 | 4,159,641 | +0.34(+0.66%) |
Nov 05, 2004 | 51.97 | 51.97 | 51.45 | 51.85 | 3,746,042 | +0.13(+0.26%) |
Nov 04, 2004 | 50.67 | 51.83 | 50.58 | 51.72 | 5,597,856 | +1.11(+2.19%) |
Nov 03, 2004 | 50.71 | 50.74 | 50.35 | 50.61 | 4,439,999 | +0.50(+1.00%) |
Nov 02, 2004 | 49.63 | 50.51 | 49.53 | 50.11 | 5,795,431 | +0.20(+0.39%) |
Nov 01, 2004 | 50.20 | 50.26 | 49.79 | 49.91 | 3,067,696 | -0.30(-0.61%) |
Oct 29, 2004 | 50.09 | 50.29 | 49.96 | 50.22 | 4,138,827 | +0.16(+0.32%) |
Oct 28, 2004 | 50.01 | 50.15 | 49.62 | 50.06 | 2,722,531 | -0.01(-0.03%) |
Oct 27, 2004 | 49.52 | 50.15 | 49.28 | 50.07 | 4,323,473 | +0.34(+0.69%) |
Oct 26, 2004 | 49.15 | 49.73 | 48.74 | 49.73 | 3,907,981 | +0.77(+1.57%) |
Oct 25, 2004 | 48.45 | 49.05 | 48.29 | 48.96 | 3,222,697 | +0.45(+0.93%) |
Oct 22, 2004 | 49.50 | 49.64 | 48.32 | 48.51 | 3,751,561 | -0.99(-2.00%) |
Oct 21, 2004 | 48.77 | 49.78 | 48.67 | 49.50 | 5,673,385 | +0.16(+0.32%) |
Oct 20, 2004 | 49.18 | 49.57 | 48.86 | 49.34 | 3,849,008 | +0.06(+0.12%) |
Oct 19, 2004 | 49.76 | 49.85 | 49.05 | 49.28 | 3,311,472 | -0.47(-0.94%) |
Oct 18, 2004 | 49.09 | 49.83 | 49.09 | 49.75 | 4,114,387 | +0.45(+0.91%) |
Oct 15, 2004 | 48.58 | 49.34 | 48.49 | 49.30 | 4,895,542 | +0.98(+2.02%) |
Oct 14, 2004 | 48.29 | 48.72 | 48.29 | 48.33 | 3,087,721 | -0.13(-0.26%) |
Oct 13, 2004 | 48.72 | 49.05 | 48.26 | 48.45 | 5,466,349 | -0.18(-0.38%) |
Oct 12, 2004 | 48.20 | 48.78 | 48.05 | 48.64 | 4,601,781 | +0.25(+0.51%) |
Oct 11, 2004 | 48.49 | 48.52 | 48.19 | 48.39 | 1,783,694 | +0.17(+0.36%) |
Oct 08, 2004 | 48.47 | 48.61 | 48.05 | 48.22 | 2,401,176 | -0.25(-0.52%) |
Oct 07, 2004 | 48.82 | 48.82 | 48.38 | 48.47 | 2,752,333 | -0.48(-0.97%) |
Oct 06, 2004 | 48.96 | 49.21 | 48.62 | 48.95 | 3,508,416 | +0.13(+0.27%) |
Oct 05, 2004 | 49.00 | 49.00 | 48.62 | 48.81 | 2,848,203 | -0.19(-0.39%) |
Oct 04, 2004 | 48.80 | 49.21 | 48.77 | 49.00 | 5,719,901 | +0.32(+0.66%) |
Oct 01, 2004 | 48.19 | 48.76 | 48.08 | 48.68 | 5,113,300 | +0.53(+1.11%) |
Sep 30, 2004 | 47.93 | 48.20 | 47.67 | 48.15 | 4,450,879 | +0.23(+0.48%) |
Sep 29, 2004 | 47.72 | 48.19 | 47.61 | 47.92 | 7,196,905 | +0.65(+1.38%) |
Sep 28, 2004 | 47.22 | 47.30 | 46.92 | 47.27 | 2,484,274 | +0.26(+0.55%) |
Sep 27, 2004 | 46.68 | 47.15 | 46.55 | 47.01 | 3,202,356 | +0.33(+0.71%) |
Sep 24, 2004 | 46.23 | 46.77 | 46.22 | 46.68 | 2,644,478 | +0.49(+1.06%) |
Sep 23, 2004 | 46.54 | 46.56 | 46.05 | 46.19 | 3,770,010 | -0.36(-0.76%) |
Sep 22, 2004 | 47.22 | 47.22 | 46.45 | 46.54 | 5,113,300 | -1.04(-2.19%) |
Sep 21, 2004 | 47.60 | 47.74 | 47.43 | 47.58 | 2,759,744 | -0.02(-0.04%) |
Sep 20, 2004 | 47.59 | 47.75 | 47.44 | 47.60 | 3,224,589 | +0.01(+0.03%) |
Sep 17, 2004 | 47.22 | 47.61 | 47.18 | 47.59 | 6,019,654 | +0.65(+1.38%) |
Sep 16, 2004 | 46.83 | 47.09 | 46.78 | 46.94 | 1,957,617 | +0.11(+0.23%) |
Sep 15, 2004 | 46.93 | 46.97 | 46.68 | 46.83 | 2,832,277 | -0.10(-0.20%) |
Sep 14, 2004 | 46.60 | 46.99 | 46.52 | 46.93 | 2,412,686 | +0.29(+0.61%) |
Sep 13, 2004 | 46.67 | 46.80 | 46.50 | 46.64 | 2,392,818 | -0.14(-0.30%) |
Sep 10, 2004 | 46.40 | 46.86 | 46.18 | 46.78 | 3,345,846 | +0.35(+0.75%) |
Sep 09, 2004 | 46.87 | 46.88 | 46.38 | 46.44 | 2,618,619 | -0.32(-0.68%) |
Sep 08, 2004 | 46.87 | 46.89 | 46.67 | 46.75 | 3,252,183 | +0.03(+0.07%) |
Sep 07, 2004 | 46.60 | 46.92 | 46.51 | 46.72 | 3,456,539 | +0.40(+0.86%) |
Sep 03, 2004 | 46.54 | 46.57 | 46.21 | 46.32 | 1,848,659 | -0.16(-0.34%) |
Sep 02, 2004 | 46.23 | 46.59 | 46.11 | 46.48 | 2,440,754 | +0.27(+0.58%) |
Sep 01, 2004 | 46.25 | 46.54 | 45.86 | 46.21 | 2,359,075 | -0.11(-0.25%) |
Aug 31, 2004 | 46.16 | 46.35 | 46.00 | 46.33 | 2,067,994 | +0.29(+0.62%) |
Aug 30, 2004 | 45.85 | 46.24 | 45.83 | 46.04 | 1,547,172 | -0.11(-0.23%) |
Aug 27, 2004 | 46.16 | 46.37 | 46.05 | 46.15 | 2,303,571 | -0.01(-0.01%) |
Aug 26, 2004 | 46.04 | 46.40 | 46.00 | 46.16 | 2,762,109 | +0.05(+0.11%) |
Aug 25, 2004 | 45.78 | 46.18 | 45.57 | 46.11 | 3,734,059 | +0.33(+0.72%) |
Aug 24, 2004 | 45.62 | 45.79 | 45.41 | 45.78 | 3,560,451 | +0.41(+0.89%) |
Aug 23, 2004 | 45.52 | 45.79 | 45.29 | 45.37 | 3,220,016 | +0.15(+0.32%) |
Aug 20, 2004 | 44.87 | 45.38 | 44.71 | 45.22 | 2,801,687 | +0.36(+0.79%) |
Aug 19, 2004 | 44.95 | 45.03 | 44.44 | 44.87 | 2,766,366 | -0.32(-0.70%) |
Aug 18, 2004 | 44.70 | 45.24 | 44.60 | 45.19 | 2,522,906 | +0.48(+1.06%) |
Aug 17, 2004 | 44.82 | 44.96 | 44.55 | 44.71 | 2,257,055 | -0.08(-0.18%) |
Aug 16, 2004 | 43.91 | 44.79 | 43.91 | 44.79 | 2,876,428 | +0.88(+1.99%) |
Aug 13, 2004 | 44.17 | 44.54 | 43.85 | 43.92 | 3,919,334 | -0.29(-0.66%) |
Aug 12, 2004 | 44.65 | 44.67 | 44.08 | 44.21 | 3,819,837 | -0.44(-0.99%) |
Aug 11, 2004 | 44.86 | 45.00 | 44.58 | 44.65 | 4,501,180 | -0.47(-1.04%) |
Aug 10, 2004 | 44.84 | 45.17 | 44.66 | 45.12 | 1,859,539 | +0.41(+0.91%) |
Aug 09, 2004 | 44.56 | 44.87 | 44.56 | 44.72 | 3,077,472 | +0.16(+0.36%) |
Aug 06, 2004 | 44.77 | 44.86 | 44.50 | 44.56 | 4,234,698 | -0.55(-1.22%) |
Aug 05, 2004 | 46.05 | 46.13 | 45.11 | 45.11 | 3,229,320 | -1.07(-2.31%) |
Aug 04, 2004 | 45.87 | 46.22 | 45.69 | 46.18 | 2,471,029 | +0.10(+0.21%) |
Aug 03, 2004 | 45.89 | 46.09 | 45.74 | 46.08 | 2,745,079 | +0.08(+0.17%) |
Aug 02, 2004 | 45.64 | 46.04 | 45.37 | 46.00 | 2,279,130 | +0.37(+0.81%) |
Jul 30, 2004 | 45.59 | 45.64 | 45.34 | 45.64 | 2,588,659 | -0.11(-0.24%) |
Jul 29, 2004 | 45.57 | 46.00 | 45.36 | 45.74 | 3,694,165 | +0.65(+1.45%) |
Jul 28, 2004 | 45.03 | 45.33 | 44.72 | 45.09 | 3,319,198 | +0.06(+0.13%) |
Jul 27, 2004 | 45.26 | 45.40 | 45.03 | 45.03 | 2,940,605 | -0.18(-0.41%) |
Jul 26, 2004 | 45.31 | 45.50 | 45.09 | 45.22 | 3,453,543 | -0.07(-0.15%) |
Jul 23, 2004 | 45.82 | 46.25 | 45.18 | 45.29 | 4,747,321 | -0.77(-1.68%) |
Jul 22, 2004 | 45.66 | 46.26 | 45.41 | 46.06 | 5,806,311 | -0.27(-0.59%) |
Jul 21, 2004 | 47.22 | 47.25 | 46.30 | 46.33 | 3,213,867 | -0.66(-1.40%) |
Jul 20, 2004 | 46.73 | 47.06 | 46.73 | 46.99 | 2,626,187 | +0.39(+0.83%) |
Jul 19, 2004 | 46.90 | 46.90 | 46.59 | 46.61 | 2,223,153 | -0.19(-0.41%) |
Jul 16, 2004 | 47.46 | 47.46 | 46.63 | 46.80 | 3,262,590 | -0.16(-0.35%) |
Jul 15, 2004 | 46.57 | 47.41 | 46.46 | 46.96 | 3,921,069 | +0.53(+1.13%) |
Jul 14, 2004 | 46.22 | 46.83 | 46.12 | 46.44 | 2,698,563 | -0.01(-0.03%) |
Jul 13, 2004 | 46.28 | 46.59 | 46.18 | 46.45 | 3,025,595 | +0.17(+0.37%) |
Jul 12, 2004 | 46.26 | 46.35 | 45.98 | 46.28 | 2,559,173 | -0.06(-0.12%) |
Jul 09, 2004 | 46.37 | 46.37 | 46.00 | 46.33 | 3,075,738 | +0.23(+0.50%) |
Jul 08, 2004 | 46.72 | 46.83 | 46.10 | 46.11 | 3,978,307 | -0.60(-1.28%) |
Jul 07, 2004 | 46.66 | 47.01 | 46.63 | 46.70 | 2,995,478 | -0.08(-0.16%) |
Jul 06, 2004 | 47.02 | 47.02 | 46.57 | 46.78 | 2,969,303 | -0.32(-0.69%) |
Jul 02, 2004 | 47.20 | 47.25 | 46.80 | 47.10 | 2,674,438 | -0.32(-0.68%) |
Jul 01, 2004 | 47.61 | 47.75 | 46.98 | 47.42 | 3,396,147 | -0.25(-0.52%) |
Jun 30, 2004 | 47.56 | 47.72 | 47.09 | 47.67 | 3,629,200 | +0.13(+0.27%) |
Jun 29, 2004 | 47.58 | 47.73 | 47.50 | 47.55 | 3,016,292 | +0.03(+0.07%) |
Jun 28, 2004 | 47.48 | 47.72 | 47.42 | 47.51 | 4,712,000 | +0.10(+0.20%) |
Jun 25, 2004 | 47.24 | 47.53 | 47.09 | 47.42 | 4,749,686 | +0.25(+0.54%) |
Jun 24, 2004 | 47.14 | 47.31 | 47.11 | 47.16 | 2,734,042 | -0.13(-0.28%) |
Jun 23, 2004 | 47.18 | 47.40 | 47.03 | 47.30 | 3,937,310 | +0.30(+0.63%) |
Jun 22, 2004 | 46.68 | 47.00 | 46.51 | 47.00 | 3,179,808 | +0.30(+0.64%) |
Jun 21, 2004 | 46.56 | 46.78 | 46.31 | 46.70 | 2,514,549 | +0.14(+0.30%) |
Jun 18, 2004 | 45.99 | 46.61 | 45.99 | 46.56 | 3,064,069 | +0.34(+0.73%) |
Jun 17, 2004 | 46.38 | 46.38 | 45.95 | 46.23 | 2,500,042 | -0.16(-0.34%) |
Jun 16, 2004 | 46.44 | 46.48 | 46.08 | 46.38 | 2,466,456 | +0.00(+0.00%) |
Jun 15, 2004 | 46.33 | 46.61 | 46.19 | 46.38 | 3,487,287 | +0.17(+0.37%) |
Jun 14, 2004 | 46.06 | 46.43 | 46.05 | 46.21 | 2,413,475 | -0.20(-0.44%) |
Jun 10, 2004 | 46.17 | 46.56 | 46.17 | 46.42 | 2,620,826 | +0.29(+0.62%) |
Jun 09, 2004 | 46.35 | 46.45 | 46.12 | 46.13 | 2,307,513 | -0.26(-0.56%) |
Jun 08, 2004 | 45.99 | 46.39 | 45.94 | 46.39 | 2,828,020 | +0.25(+0.55%) |
Jun 07, 2004 | 45.66 | 46.14 | 45.60 | 46.14 | 3,071,480 | +0.64(+1.41%) |
Jun 04, 2004 | 45.52 | 45.66 | 45.30 | 45.50 | 2,646,844 | -0.01(-0.03%) |
Jun 03, 2004 | 45.62 | 45.62 | 45.37 | 45.51 | 2,837,954 | -0.13(-0.29%) |
Jun 02, 2004 | 45.52 | 45.66 | 45.48 | 45.64 | 2,718,746 | +0.28(+0.62%) |
Jun 01, 2004 | 45.42 | 45.47 | 45.10 | 45.36 | 3,103,174 | -0.12(-0.26%) |
May 28, 2004 | 45.40 | 45.59 | 45.14 | 45.48 | 2,081,397 | +0.13(+0.29%) |
May 27, 2004 | 45.03 | 45.57 | 45.00 | 45.35 | 3,400,877 | +0.34(+0.76%) |
May 26, 2004 | 44.74 | 45.01 | 44.53 | 45.01 | 2,626,503 | +0.14(+0.31%) |
May 25, 2004 | 44.08 | 44.95 | 43.94 | 44.87 | 3,834,344 | +0.79(+1.80%) |
May 24, 2004 | 44.06 | 44.18 | 43.90 | 44.08 | 2,880,212 | +0.24(+0.55%) |
May 21, 2004 | 43.92 | 44.08 | 43.64 | 43.84 | 2,492,473 | +0.10(+0.23%) |
May 20, 2004 | 43.85 | 43.87 | 43.51 | 43.73 | 3,595,772 | -0.11(-0.26%) |
May 19, 2004 | 44.20 | 44.32 | 43.77 | 43.85 | 3,718,290 | -0.20(-0.45%) |
May 18, 2004 | 44.11 | 44.27 | 43.93 | 44.04 | 2,595,912 | +0.06(+0.13%) |
May 17, 2004 | 43.66 | 44.11 | 43.47 | 43.99 | 2,745,868 | -0.01(-0.01%) |
May 14, 2004 | 43.79 | 44.18 | 43.70 | 43.99 | 2,237,817 | +0.06(+0.14%) |
May 13, 2004 | 43.93 | 44.11 | 43.68 | 43.93 | 2,884,154 | -0.34(-0.77%) |
May 12, 2004 | 43.99 | 44.29 | 43.51 | 44.27 | 3,334,336 | -0.03(-0.06%) |
May 11, 2004 | 43.99 | 44.30 | 43.73 | 44.30 | 2,664,662 | +0.36(+0.82%) |
May 10, 2004 | 44.20 | 44.20 | 43.69 | 43.94 | 3,922,330 | -0.26(-0.59%) |
May 07, 2004 | 44.41 | 44.67 | 43.98 | 44.20 | 3,656,479 | -0.42(-0.94%) |
May 06, 2004 | 44.49 | 44.74 | 44.20 | 44.62 | 2,870,278 | -0.06(-0.14%) |
May 05, 2004 | 44.81 | 44.81 | 44.46 | 44.68 | 2,781,819 | +0.13(+0.30%) |
May 04, 2004 | 44.79 | 44.86 | 44.29 | 44.55 | 3,325,821 | -0.29(-0.65%) |
May 03, 2004 | 44.52 | 44.84 | 44.46 | 44.84 | 2,925,625 | +0.35(+0.78%) |
Apr 30, 2004 | 44.71 | 44.94 | 44.41 | 44.49 | 3,313,049 | -0.13(-0.28%) |
Apr 29, 2004 | 45.01 | 45.27 | 44.52 | 44.62 | 3,471,834 | -0.32(-0.72%) |
Apr 28, 2004 | 45.39 | 45.39 | 44.94 | 44.94 | 3,682,497 | -0.44(-0.98%) |
Apr 27, 2004 | 45.50 | 45.63 | 45.29 | 45.38 | 3,460,954 | +0.01(+0.03%) |
Apr 26, 2004 | 45.61 | 45.66 | 45.17 | 45.37 | 3,544,998 | -0.16(-0.36%) |
Apr 23, 2004 | 45.73 | 45.79 | 45.27 | 45.53 | 3,010,142 | -0.09(-0.19%) |
Apr 22, 2004 | 45.22 | 45.66 | 44.82 | 45.62 | 4,803,298 | +0.47(+1.04%) |
Apr 21, 2004 | 44.66 | 45.25 | 44.43 | 45.15 | 3,518,508 | +0.49(+1.11%) |
Apr 20, 2004 | 45.15 | 45.19 | 44.62 | 44.66 | 2,640,694 | -0.42(-0.93%) |
Apr 19, 2004 | 45.27 | 45.36 | 45.00 | 45.08 | 2,834,012 | -0.34(-0.75%) |
Apr 16, 2004 | 45.41 | 45.48 | 45.16 | 45.42 | 2,660,089 | +0.18(+0.41%) |
Apr 15, 2004 | 44.99 | 45.28 | 44.90 | 45.24 | 4,399,160 | +0.31(+0.69%) |
Apr 14, 2004 | 44.48 | 45.03 | 44.42 | 44.93 | 4,034,127 | +0.44(+1.00%) |
Apr 13, 2004 | 44.79 | 44.82 | 44.41 | 44.48 | 2,926,571 | -0.18(-0.41%) |
Apr 12, 2004 | 44.71 | 44.86 | 44.60 | 44.67 | 2,057,114 | -0.03(-0.06%) |
Apr 08, 2004 | 44.85 | 44.87 | 44.39 | 44.69 | 3,102,859 | +0.10(+0.21%) |
Apr 07, 2004 | 44.84 | 44.90 | 44.46 | 44.60 | 2,996,897 | -0.23(-0.52%) |
Apr 06, 2004 | 44.60 | 44.86 | 44.55 | 44.83 | 3,475,776 | +0.25(+0.55%) |
Apr 05, 2004 | 44.69 | 44.69 | 44.39 | 44.58 | 2,556,492 | -0.11(-0.24%) |
Apr 02, 2004 | 44.96 | 44.96 | 44.42 | 44.69 | 3,337,489 | +0.27(+0.61%) |
Apr 01, 2004 | 44.29 | 44.49 | 44.20 | 44.42 | 3,214,655 | +0.13(+0.29%) |
Mar 31, 2004 | 44.20 | 44.34 | 43.92 | 44.29 | 3,584,892 | +0.00(+0.00%) |
Mar 30, 2004 | 44.26 | 44.36 | 43.99 | 44.29 | 2,846,784 | +0.03(+0.07%) |
Mar 29, 2004 | 43.95 | 44.36 | 43.89 | 44.26 | 3,618,163 | +0.46(+1.04%) |
Mar 26, 2004 | 43.98 | 44.18 | 43.76 | 43.80 | 3,118,785 | -0.29(-0.66%) |
Mar 25, 2004 | 43.82 | 44.15 | 43.56 | 44.10 | 3,811,007 | +0.74(+1.71%) |
Mar 24, 2004 | 43.35 | 43.54 | 43.09 | 43.35 | 2,645,740 | +0.03(+0.06%) |
Mar 23, 2004 | 43.51 | 43.72 | 43.27 | 43.33 | 2,680,272 | -0.01(-0.03%) |
Mar 22, 2004 | 43.41 | 43.66 | 43.21 | 43.34 | 2,899,765 | -0.37(-0.84%) |
Mar 19, 2004 | 44.23 | 44.23 | 43.70 | 43.71 | 3,657,898 | -0.52(-1.18%) |
Mar 18, 2004 | 43.95 | 44.30 | 43.80 | 44.23 | 3,160,570 | +0.17(+0.39%) |
Mar 17, 2004 | 43.76 | 44.21 | 43.42 | 44.06 | 5,009,072 | +0.89(+2.06%) |
Mar 16, 2004 | 43.27 | 43.47 | 42.81 | 43.17 | 3,716,714 | +0.06(+0.13%) |
Mar 15, 2004 | 43.60 | 43.60 | 43.07 | 43.11 | 3,100,809 | -0.62(-1.41%) |
Mar 12, 2004 | 43.25 | 43.82 | 43.12 | 43.73 | 2,821,870 | +0.52(+1.20%) |
Mar 11, 2004 | 43.29 | 43.73 | 43.06 | 43.21 | 3,793,189 | -0.27(-0.61%) |
Mar 10, 2004 | 43.66 | 44.01 | 43.38 | 43.47 | 3,439,352 | -0.22(-0.51%) |
Mar 09, 2004 | 43.85 | 43.94 | 43.57 | 43.70 | 3,037,894 | -0.12(-0.28%) |
Mar 08, 2004 | 44.08 | 44.13 | 43.77 | 43.82 | 2,596,385 | -0.35(-0.79%) |
Mar 05, 2004 | 43.70 | 44.20 | 43.64 | 44.16 | 4,036,492 | +0.17(+0.39%) |
Mar 04, 2004 | 43.73 | 44.02 | 43.60 | 43.99 | 2,588,028 | +0.27(+0.61%) |
Mar 03, 2004 | 43.98 | 43.99 | 43.60 | 43.73 | 4,663,907 | -0.33(-0.75%) |
Mar 02, 2004 | 44.39 | 44.41 | 43.94 | 44.06 | 3,538,533 | -0.24(-0.54%) |