Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.71 | 59.82 | 59.45 | 59.61 | 386,788 | -0.10(-0.16%) |
Mar 30, 2005 | 59.65 | 59.92 | 59.52 | 59.71 | 344,315 | +0.30(+0.51%) |
Mar 29, 2005 | 60.63 | 60.63 | 59.41 | 59.41 | 531,833 | -1.22(-2.02%) |
Mar 28, 2005 | 60.48 | 60.83 | 60.48 | 60.63 | 249,577 | +0.15(+0.24%) |
Mar 24, 2005 | 60.23 | 60.87 | 60.15 | 60.48 | 413,075 | -0.10(-0.16%) |
Mar 23, 2005 | 58.69 | 60.74 | 58.64 | 60.58 | 669,456 | +1.55(+2.63%) |
Mar 22, 2005 | 58.99 | 59.56 | 58.94 | 59.03 | 465,341 | +0.28(+0.48%) |
Mar 21, 2005 | 59.32 | 59.62 | 58.40 | 58.75 | 802,956 | -0.37(-0.62%) |
Mar 18, 2005 | 59.86 | 59.93 | 59.06 | 59.11 | 355,139 | -0.74(-1.23%) |
Mar 17, 2005 | 59.79 | 60.06 | 59.60 | 59.85 | 369,675 | +0.30(+0.50%) |
Mar 16, 2005 | 60.71 | 60.82 | 59.49 | 59.55 | 510,288 | -1.07(-1.76%) |
Mar 15, 2005 | 60.81 | 61.44 | 60.45 | 60.62 | 300,296 | -0.19(-0.32%) |
Mar 14, 2005 | 60.14 | 60.92 | 60.08 | 60.81 | 344,418 | +0.67(+1.11%) |
Mar 11, 2005 | 60.14 | 60.43 | 59.78 | 60.14 | 306,997 | +0.00(+0.00%) |
Mar 10, 2005 | 60.05 | 60.35 | 59.72 | 60.14 | 295,348 | +0.08(+0.13%) |
Mar 09, 2005 | 59.90 | 60.16 | 59.74 | 60.06 | 294,833 | -0.07(-0.11%) |
Mar 08, 2005 | 60.14 | 60.29 | 59.95 | 60.13 | 426,374 | -0.01(-0.02%) |
Mar 07, 2005 | 60.05 | 60.14 | 59.66 | 60.14 | 245,763 | +0.00(+0.00%) |
Mar 04, 2005 | 60.12 | 60.29 | 60.02 | 60.14 | 282,359 | +0.12(+0.19%) |
Mar 03, 2005 | 60.03 | 60.16 | 59.68 | 60.03 | 243,495 | +0.03(+0.05%) |
Mar 02, 2005 | 59.41 | 60.12 | 59.41 | 60.00 | 248,855 | +0.10(+0.16%) |
Mar 01, 2005 | 59.81 | 60.11 | 59.74 | 59.90 | 238,031 | +0.28(+0.47%) |
Feb 28, 2005 | 59.30 | 59.66 | 58.89 | 59.62 | 418,642 | +0.49(+0.84%) |
Feb 25, 2005 | 58.69 | 59.12 | 58.32 | 59.12 | 278,751 | +0.58(+0.99%) |
Feb 24, 2005 | 58.30 | 58.59 | 57.87 | 58.54 | 557,811 | +0.10(+0.17%) |
Feb 23, 2005 | 58.53 | 58.68 | 58.25 | 58.44 | 361,840 | -0.09(-0.15%) |
Feb 22, 2005 | 58.40 | 58.64 | 57.86 | 58.53 | 428,023 | -0.28(-0.48%) |
Feb 18, 2005 | 59.12 | 59.17 | 58.54 | 58.81 | 187,724 | -0.03(-0.05%) |
Feb 17, 2005 | 59.12 | 59.17 | 58.59 | 58.84 | 258,958 | -0.43(-0.72%) |
Feb 16, 2005 | 58.74 | 59.41 | 58.35 | 59.27 | 390,086 | +0.65(+1.11%) |
Feb 15, 2005 | 57.93 | 58.62 | 57.64 | 58.62 | 410,807 | +0.97(+1.68%) |
Feb 14, 2005 | 57.23 | 57.74 | 57.09 | 57.65 | 210,816 | +0.11(+0.19%) |
Feb 11, 2005 | 56.61 | 57.56 | 56.51 | 57.54 | 330,604 | +0.83(+1.47%) |
Feb 10, 2005 | 55.92 | 57.01 | 55.72 | 56.71 | 255,865 | +0.64(+1.14%) |
Feb 09, 2005 | 56.75 | 56.75 | 55.87 | 56.07 | 258,546 | -0.68(-1.20%) |
Feb 08, 2005 | 56.88 | 57.21 | 56.49 | 56.75 | 210,712 | -0.23(-0.41%) |
Feb 07, 2005 | 57.18 | 57.33 | 56.45 | 56.98 | 286,483 | -0.38(-0.66%) |
Feb 04, 2005 | 57.23 | 57.41 | 56.92 | 57.36 | 330,295 | +0.53(+0.94%) |
Feb 03, 2005 | 56.65 | 56.98 | 56.05 | 56.83 | 268,442 | +0.09(+0.15%) |
Feb 02, 2005 | 56.91 | 57.13 | 56.47 | 56.74 | 261,741 | -0.12(-0.20%) |
Feb 01, 2005 | 56.55 | 56.91 | 56.16 | 56.85 | 321,430 | +0.49(+0.88%) |
Jan 31, 2005 | 55.10 | 56.45 | 55.10 | 56.36 | 440,703 | +1.26(+2.29%) |
Jan 28, 2005 | 54.95 | 55.29 | 54.19 | 55.10 | 303,389 | +0.39(+0.71%) |
Jan 27, 2005 | 55.16 | 55.32 | 54.62 | 54.71 | 241,330 | -0.29(-0.53%) |
Jan 26, 2005 | 54.79 | 55.08 | 54.43 | 55.00 | 319,780 | +0.09(+0.16%) |
Jan 25, 2005 | 55.06 | 55.25 | 54.57 | 54.91 | 292,462 | -0.24(-0.44%) |
Jan 24, 2005 | 54.39 | 55.20 | 54.33 | 55.16 | 535,751 | +0.78(+1.43%) |
Jan 21, 2005 | 54.87 | 54.92 | 54.09 | 54.38 | 277,926 | -0.29(-0.53%) |
Jan 20, 2005 | 54.56 | 54.79 | 54.13 | 54.67 | 248,134 | +0.04(+0.07%) |
Jan 19, 2005 | 54.42 | 54.91 | 54.41 | 54.63 | 617,190 | +0.26(+0.48%) |
Jan 18, 2005 | 53.35 | 54.76 | 53.33 | 54.37 | 626,365 | +0.98(+1.84%) |
Jan 14, 2005 | 53.74 | 53.85 | 53.26 | 53.39 | 252,360 | -0.21(-0.40%) |
Jan 13, 2005 | 54.00 | 54.18 | 53.46 | 53.60 | 216,176 | -0.37(-0.68%) |
Jan 12, 2005 | 54.32 | 54.56 | 53.91 | 53.97 | 328,233 | -0.48(-0.87%) |
Jan 11, 2005 | 54.61 | 54.95 | 54.18 | 54.45 | 461,630 | -0.36(-0.65%) |
Jan 10, 2005 | 54.43 | 55.13 | 54.32 | 54.81 | 280,710 | +0.18(+0.34%) |
Jan 07, 2005 | 54.52 | 55.03 | 53.98 | 54.62 | 198,754 | +0.30(+0.55%) |
Jan 06, 2005 | 54.88 | 54.88 | 54.04 | 54.32 | 417,817 | -0.65(-1.18%) |
Jan 05, 2005 | 55.91 | 55.97 | 54.76 | 54.97 | 346,892 | -0.90(-1.61%) |
Jan 04, 2005 | 57.05 | 57.18 | 55.87 | 55.87 | 237,206 | -1.29(-2.26%) |
Jan 03, 2005 | 57.67 | 57.86 | 56.99 | 57.16 | 209,475 | -0.70(-1.21%) |
Dec 31, 2004 | 57.72 | 58.20 | 57.62 | 57.86 | 198,857 | +0.10(+0.17%) |
Dec 30, 2004 | 57.46 | 58.01 | 57.32 | 57.77 | 198,239 | +0.15(+0.25%) |
Dec 29, 2004 | 57.28 | 57.76 | 57.23 | 57.62 | 144,117 | +0.10(+0.17%) |
Dec 28, 2004 | 56.89 | 58.15 | 56.88 | 57.52 | 295,142 | +0.55(+0.97%) |
Dec 27, 2004 | 57.16 | 57.22 | 56.50 | 56.97 | 189,476 | -0.26(-0.46%) |
Dec 23, 2004 | 57.46 | 57.58 | 57.23 | 57.23 | 135,045 | -0.44(-0.76%) |
Dec 22, 2004 | 57.25 | 57.91 | 57.17 | 57.67 | 302,874 | +0.17(+0.30%) |
Dec 21, 2004 | 57.31 | 57.62 | 57.26 | 57.49 | 185,559 | +0.03(+0.05%) |
Dec 20, 2004 | 57.10 | 57.58 | 57.03 | 57.47 | 309,368 | +0.32(+0.56%) |
Dec 17, 2004 | 57.38 | 57.42 | 56.99 | 57.15 | 229,887 | -0.47(-0.81%) |
Dec 16, 2004 | 58.23 | 58.23 | 57.29 | 57.61 | 231,639 | -0.81(-1.39%) |
Dec 15, 2004 | 58.75 | 58.98 | 58.16 | 58.43 | 145,354 | -0.07(-0.12%) |
Dec 14, 2004 | 58.20 | 58.53 | 57.91 | 58.49 | 139,788 | -0.07(-0.12%) |
Dec 13, 2004 | 57.88 | 58.87 | 57.63 | 58.56 | 116,593 | +0.69(+1.19%) |
Dec 10, 2004 | 57.81 | 58.09 | 57.33 | 57.87 | 122,572 | -0.45(-0.77%) |
Dec 09, 2004 | 58.09 | 58.38 | 57.53 | 58.32 | 91,130 | +0.01(+0.02%) |
Dec 08, 2004 | 58.40 | 58.70 | 58.19 | 58.31 | 232,567 | +0.06(+0.10%) |
Dec 07, 2004 | 58.55 | 58.66 | 58.11 | 58.25 | 202,775 | -0.30(-0.51%) |
Dec 06, 2004 | 57.57 | 58.85 | 57.28 | 58.55 | 251,226 | +0.97(+1.68%) |
Dec 03, 2004 | 57.93 | 57.98 | 57.14 | 57.58 | 220,815 | -0.30(-0.52%) |
Dec 02, 2004 | 58.11 | 58.49 | 57.66 | 57.88 | 241,330 | -0.29(-0.50%) |
Dec 01, 2004 | 57.68 | 58.21 | 57.63 | 58.17 | 335,965 | +0.59(+1.03%) |
Nov 30, 2004 | 57.79 | 57.86 | 56.81 | 57.58 | 257,102 | -0.16(-0.29%) |
Nov 29, 2004 | 58.15 | 58.15 | 57.18 | 57.75 | 175,662 | -0.41(-0.70%) |
Nov 26, 2004 | 58.20 | 58.20 | 58.08 | 58.15 | 45,358 | -0.02(-0.03%) |
Nov 24, 2004 | 58.11 | 58.36 | 57.79 | 58.17 | 129,169 | -0.04(-0.07%) |
Nov 23, 2004 | 58.19 | 58.32 | 57.74 | 58.21 | 240,608 | +0.05(+0.08%) |
Nov 22, 2004 | 57.23 | 58.19 | 57.18 | 58.16 | 245,453 | +0.87(+1.52%) |
Nov 19, 2004 | 57.52 | 57.52 | 57.15 | 57.29 | 297,616 | -0.23(-0.40%) |
Nov 18, 2004 | 57.27 | 57.65 | 57.01 | 57.52 | 361,840 | +0.29(+0.51%) |
Nov 17, 2004 | 57.28 | 57.71 | 56.97 | 57.23 | 204,939 | +0.00(+0.00%) |
Nov 16, 2004 | 57.18 | 57.37 | 57.05 | 57.23 | 262,051 | -0.15(-0.25%) |
Nov 15, 2004 | 57.22 | 57.38 | 56.93 | 57.38 | 216,485 | +0.19(+0.34%) |
Nov 12, 2004 | 57.33 | 57.34 | 56.55 | 57.18 | 156,694 | +0.05(+0.08%) |
Nov 11, 2004 | 57.14 | 57.36 | 57.01 | 57.14 | 101,954 | -0.02(-0.03%) |
Nov 10, 2004 | 57.04 | 57.63 | 56.96 | 57.15 | 258,752 | +0.23(+0.41%) |
Nov 09, 2004 | 56.46 | 57.07 | 56.46 | 56.92 | 205,352 | +0.36(+0.63%) |
Nov 08, 2004 | 55.78 | 56.63 | 55.78 | 56.56 | 274,730 | +0.91(+1.64%) |
Nov 05, 2004 | 55.69 | 56.04 | 55.42 | 55.65 | 289,369 | +0.06(+0.10%) |
Nov 04, 2004 | 55.49 | 55.70 | 55.41 | 55.59 | 196,795 | +0.16(+0.30%) |
Nov 03, 2004 | 55.43 | 55.70 | 55.18 | 55.43 | 224,217 | +0.39(+0.70%) |
Nov 02, 2004 | 55.11 | 55.76 | 54.89 | 55.04 | 196,795 | +0.05(+0.09%) |
Nov 01, 2004 | 54.91 | 55.03 | 54.38 | 54.99 | 191,641 | +0.13(+0.23%) |
Oct 29, 2004 | 55.00 | 55.21 | 54.73 | 54.87 | 293,183 | -0.35(-0.63%) |
Oct 28, 2004 | 54.90 | 55.29 | 54.60 | 55.21 | 506,886 | +0.53(+0.98%) |
Oct 27, 2004 | 54.74 | 55.06 | 54.32 | 54.68 | 567,914 | +0.14(+0.25%) |
Oct 26, 2004 | 54.66 | 54.76 | 54.43 | 54.55 | 845,841 | -0.12(-0.21%) |
Oct 25, 2004 | 54.79 | 54.96 | 54.47 | 54.66 | 552,142 | -0.22(-0.41%) |
Oct 22, 2004 | 55.22 | 55.55 | 54.86 | 54.88 | 542,967 | -0.24(-0.44%) |
Oct 21, 2004 | 55.49 | 55.62 | 55.06 | 55.13 | 335,243 | -0.16(-0.30%) |
Oct 20, 2004 | 56.21 | 56.56 | 55.13 | 55.29 | 396,787 | -1.02(-1.81%) |
Oct 19, 2004 | 56.83 | 57.38 | 56.26 | 56.31 | 192,775 | -0.33(-0.58%) |
Oct 18, 2004 | 57.23 | 57.23 | 56.41 | 56.64 | 312,873 | -0.48(-0.83%) |
Oct 15, 2004 | 57.02 | 57.52 | 56.91 | 57.12 | 276,998 | +0.21(+0.38%) |
Oct 14, 2004 | 56.97 | 57.26 | 56.77 | 56.90 | 138,654 | -0.07(-0.12%) |
Oct 13, 2004 | 57.23 | 57.42 | 56.72 | 56.97 | 179,374 | -0.24(-0.42%) |
Oct 12, 2004 | 56.84 | 57.31 | 56.84 | 57.21 | 244,732 | +0.27(+0.48%) |
Oct 11, 2004 | 57.04 | 57.34 | 56.82 | 56.94 | 143,086 | -0.16(-0.27%) |
Oct 08, 2004 | 57.09 | 57.38 | 57.07 | 57.10 | 108,036 | -0.04(-0.07%) |
Oct 07, 2004 | 57.65 | 57.65 | 57.04 | 57.14 | 159,271 | -0.71(-1.22%) |
Oct 06, 2004 | 57.21 | 57.93 | 57.21 | 57.84 | 107,315 | +0.23(+0.40%) |
Oct 05, 2004 | 57.44 | 57.72 | 57.20 | 57.61 | 217,310 | +0.20(+0.35%) |
Oct 04, 2004 | 57.41 | 57.81 | 57.08 | 57.41 | 207,001 | +0.19(+0.34%) |
Oct 01, 2004 | 57.06 | 57.37 | 56.70 | 57.21 | 241,639 | +0.27(+0.48%) |
Sep 30, 2004 | 56.54 | 57.28 | 56.24 | 56.94 | 340,192 | +0.35(+0.62%) |
Sep 29, 2004 | 56.28 | 56.75 | 56.28 | 56.59 | 125,046 | +0.28(+0.50%) |
Sep 28, 2004 | 56.12 | 56.52 | 55.87 | 56.31 | 157,106 | +0.26(+0.47%) |
Sep 27, 2004 | 56.43 | 56.44 | 55.67 | 56.05 | 253,391 | -0.43(-0.76%) |
Sep 24, 2004 | 54.82 | 56.80 | 54.82 | 56.48 | 509,360 | +1.73(+3.15%) |
Sep 23, 2004 | 54.52 | 55.42 | 54.46 | 54.75 | 544,616 | +0.13(+0.23%) |
Sep 22, 2004 | 54.93 | 55.07 | 54.53 | 54.62 | 269,576 | -0.55(-1.00%) |
Sep 21, 2004 | 54.44 | 55.39 | 54.44 | 55.18 | 312,048 | +0.58(+1.07%) |
Sep 20, 2004 | 56.41 | 56.41 | 54.59 | 54.59 | 462,248 | -1.91(-3.38%) |
Sep 17, 2004 | 57.14 | 57.28 | 56.22 | 56.50 | 228,237 | -0.81(-1.40%) |
Sep 16, 2004 | 57.43 | 57.72 | 57.17 | 57.31 | 114,325 | -0.15(-0.25%) |
Sep 15, 2004 | 57.23 | 57.57 | 56.80 | 57.46 | 110,407 | +0.14(+0.24%) |
Sep 14, 2004 | 57.35 | 57.53 | 57.19 | 57.32 | 145,767 | -0.03(-0.05%) |
Sep 13, 2004 | 56.54 | 57.41 | 56.42 | 57.35 | 149,169 | +0.81(+1.42%) |
Sep 10, 2004 | 56.34 | 56.58 | 55.83 | 56.54 | 99,377 | +0.20(+0.36%) |
Sep 09, 2004 | 55.48 | 56.70 | 55.48 | 56.34 | 330,604 | +0.96(+1.73%) |
Sep 08, 2004 | 55.40 | 55.63 | 55.04 | 55.38 | 166,694 | +0.02(+0.04%) |
Sep 07, 2004 | 54.87 | 55.64 | 54.87 | 55.36 | 153,911 | +0.43(+0.78%) |
Sep 03, 2004 | 54.92 | 55.49 | 54.81 | 54.93 | 146,385 | -0.06(-0.11%) |
Sep 02, 2004 | 53.64 | 55.14 | 53.64 | 54.99 | 182,363 | +1.15(+2.14%) |
Sep 01, 2004 | 53.59 | 54.08 | 53.46 | 53.84 | 317,512 | +0.35(+0.65%) |
Aug 31, 2004 | 53.30 | 53.54 | 52.95 | 53.49 | 250,711 | +0.30(+0.57%) |
Aug 30, 2004 | 53.21 | 53.44 | 52.92 | 53.19 | 114,118 | -0.02(-0.04%) |
Aug 27, 2004 | 53.08 | 53.31 | 53.08 | 53.21 | 226,691 | -0.05(-0.09%) |
Aug 26, 2004 | 53.26 | 53.59 | 53.09 | 53.26 | 253,082 | +0.03(+0.05%) |
Aug 25, 2004 | 53.11 | 53.64 | 52.77 | 53.23 | 178,136 | +0.07(+0.13%) |
Aug 24, 2004 | 53.01 | 53.84 | 52.96 | 53.16 | 245,453 | +0.24(+0.46%) |
Aug 23, 2004 | 53.74 | 54.00 | 52.90 | 52.92 | 187,414 | -0.78(-1.45%) |
Aug 20, 2004 | 52.93 | 53.85 | 52.77 | 53.69 | 319,574 | +0.81(+1.54%) |
Aug 19, 2004 | 53.26 | 53.31 | 52.45 | 52.88 | 225,763 | -0.27(-0.51%) |
Aug 18, 2004 | 52.68 | 53.44 | 52.16 | 53.15 | 347,408 | +0.48(+0.90%) |
Aug 17, 2004 | 52.05 | 52.85 | 51.97 | 52.67 | 132,262 | +0.62(+1.19%) |
Aug 16, 2004 | 51.86 | 52.44 | 51.75 | 52.05 | 193,394 | +0.43(+0.83%) |
Aug 13, 2004 | 51.36 | 51.65 | 51.19 | 51.63 | 119,479 | +0.21(+0.42%) |
Aug 12, 2004 | 51.61 | 51.61 | 51.26 | 51.41 | 157,519 | -0.27(-0.53%) |
Aug 11, 2004 | 51.51 | 51.84 | 50.76 | 51.68 | 184,528 | +0.03(+0.06%) |
Aug 10, 2004 | 51.57 | 51.91 | 51.00 | 51.65 | 324,831 | +0.01(+0.02%) |
Aug 09, 2004 | 51.56 | 52.30 | 51.56 | 51.64 | 133,293 | +0.09(+0.17%) |
Aug 06, 2004 | 52.65 | 52.65 | 51.53 | 51.56 | 208,444 | -1.16(-2.21%) |
Aug 05, 2004 | 53.72 | 53.72 | 52.72 | 52.72 | 113,809 | -1.10(-2.04%) |
Aug 04, 2004 | 53.64 | 54.32 | 53.50 | 53.82 | 133,190 | +0.04(+0.07%) |
Aug 03, 2004 | 54.47 | 54.70 | 53.73 | 53.78 | 129,273 | -0.75(-1.37%) |
Aug 02, 2004 | 54.36 | 55.40 | 53.26 | 54.53 | 379,262 | +0.07(+0.12%) |
Jul 30, 2004 | 53.90 | 54.83 | 53.42 | 54.46 | 249,474 | +0.50(+0.94%) |
Jul 29, 2004 | 52.79 | 54.13 | 52.79 | 53.95 | 233,083 | +1.26(+2.39%) |
Jul 28, 2004 | 52.93 | 53.17 | 52.33 | 52.69 | 168,652 | -0.38(-0.71%) |
Jul 27, 2004 | 52.96 | 53.64 | 52.61 | 53.07 | 232,155 | +0.20(+0.39%) |
Jul 26, 2004 | 52.87 | 53.38 | 52.70 | 52.87 | 198,239 | +0.07(+0.13%) |
Jul 23, 2004 | 54.03 | 54.03 | 52.75 | 52.80 | 269,782 | -1.42(-2.61%) |
Jul 22, 2004 | 54.13 | 54.40 | 53.74 | 54.22 | 251,845 | -0.11(-0.20%) |
Jul 21, 2004 | 55.15 | 55.29 | 54.18 | 54.32 | 418,230 | -0.58(-1.06%) |
Jul 20, 2004 | 51.61 | 55.73 | 51.46 | 54.90 | 1,150,364 | +3.88(+7.60%) |
Jul 19, 2004 | 50.10 | 51.09 | 49.91 | 51.02 | 210,816 | +0.76(+1.51%) |
Jul 16, 2004 | 50.70 | 50.72 | 50.09 | 50.27 | 102,573 | -0.44(-0.86%) |
Jul 15, 2004 | 50.93 | 50.96 | 50.58 | 50.70 | 93,707 | -0.22(-0.44%) |
Jul 14, 2004 | 50.54 | 51.42 | 50.17 | 50.93 | 250,195 | +0.19(+0.38%) |
Jul 13, 2004 | 50.61 | 50.92 | 50.35 | 50.73 | 163,807 | +0.13(+0.25%) |
Jul 12, 2004 | 50.48 | 50.68 | 50.20 | 50.61 | 135,561 | +0.22(+0.44%) |
Jul 09, 2004 | 50.83 | 50.88 | 50.30 | 50.38 | 165,147 | -0.15(-0.29%) |
Jul 08, 2004 | 51.53 | 51.53 | 50.50 | 50.53 | 199,682 | -0.95(-1.85%) |
Jul 07, 2004 | 51.52 | 52.25 | 51.43 | 51.48 | 173,188 | +0.02(+0.04%) |
Jul 06, 2004 | 51.81 | 51.96 | 51.19 | 51.46 | 184,116 | -0.59(-1.14%) |
Jul 02, 2004 | 51.88 | 52.30 | 51.81 | 52.05 | 84,326 | +0.16(+0.30%) |
Jul 01, 2004 | 51.76 | 52.05 | 51.67 | 51.90 | 245,350 | -0.40(-0.76%) |
Jun 30, 2004 | 51.78 | 52.38 | 51.65 | 52.29 | 268,133 | +0.71(+1.37%) |
Jun 29, 2004 | 51.65 | 52.15 | 51.46 | 51.59 | 166,384 | -0.20(-0.39%) |
Jun 28, 2004 | 51.73 | 52.03 | 51.73 | 51.79 | 192,569 | +0.16(+0.30%) |
Jun 25, 2004 | 51.51 | 51.71 | 51.27 | 51.64 | 453,898 | -0.30(-0.58%) |
Jun 24, 2004 | 52.24 | 52.40 | 51.91 | 51.94 | 155,251 | -0.16(-0.30%) |
Jun 23, 2004 | 52.00 | 52.29 | 51.87 | 52.09 | 192,260 | +0.28(+0.54%) |
Jun 22, 2004 | 52.19 | 52.29 | 51.61 | 51.81 | 167,518 | -0.46(-0.87%) |
Jun 21, 2004 | 51.61 | 52.30 | 51.52 | 52.27 | 161,127 | +0.52(+1.01%) |
Jun 18, 2004 | 51.75 | 52.49 | 51.72 | 51.74 | 290,812 | -0.30(-0.58%) |
Jun 17, 2004 | 52.04 | 52.21 | 51.61 | 52.04 | 161,230 | -0.24(-0.46%) |
Jun 16, 2004 | 52.58 | 52.58 | 52.15 | 52.29 | 167,518 | -0.24(-0.46%) |
Jun 15, 2004 | 52.55 | 53.21 | 52.43 | 52.53 | 225,351 | +0.16(+0.30%) |
Jun 14, 2004 | 53.16 | 53.22 | 52.29 | 52.37 | 158,137 | -0.86(-1.62%) |
Jun 10, 2004 | 53.37 | 53.64 | 53.19 | 53.24 | 188,136 | -0.14(-0.25%) |
Jun 09, 2004 | 53.16 | 53.61 | 53.15 | 53.37 | 169,992 | +0.02(+0.04%) |
Jun 08, 2004 | 53.30 | 53.54 | 52.80 | 53.35 | 182,982 | -0.19(-0.36%) |
Jun 07, 2004 | 52.60 | 53.72 | 52.48 | 53.55 | 195,455 | +1.05(+2.00%) |
Jun 04, 2004 | 52.10 | 52.56 | 51.98 | 52.50 | 171,848 | +0.50(+0.97%) |
Jun 03, 2004 | 52.62 | 52.67 | 51.99 | 51.99 | 215,455 | -0.63(-1.20%) |
Jun 02, 2004 | 52.48 | 52.79 | 52.26 | 52.62 | 230,918 | +0.25(+0.48%) |
Jun 01, 2004 | 53.11 | 53.44 | 52.27 | 52.37 | 592,965 | -1.30(-2.42%) |
May 28, 2004 | 52.38 | 53.88 | 52.33 | 53.67 | 923,466 | +1.29(+2.46%) |
May 27, 2004 | 51.27 | 52.54 | 51.17 | 52.38 | 266,896 | +1.07(+2.08%) |
May 26, 2004 | 51.32 | 51.58 | 51.23 | 51.32 | 245,144 | -0.19(-0.38%) |
May 25, 2004 | 51.50 | 51.65 | 50.96 | 51.51 | 247,412 | +0.11(+0.21%) |
May 24, 2004 | 51.16 | 51.58 | 51.02 | 51.40 | 250,298 | +0.34(+0.66%) |
May 21, 2004 | 50.44 | 51.16 | 50.36 | 51.06 | 230,402 | +0.55(+1.09%) |
May 20, 2004 | 50.35 | 50.90 | 50.20 | 50.51 | 279,060 | +0.23(+0.46%) |
May 19, 2004 | 51.46 | 51.46 | 50.28 | 50.28 | 326,790 | -0.60(-1.18%) |
May 18, 2004 | 50.68 | 50.95 | 50.56 | 50.88 | 311,945 | +0.43(+0.85%) |
May 17, 2004 | 50.52 | 51.04 | 50.05 | 50.45 | 284,008 | -0.26(-0.52%) |
May 14, 2004 | 51.15 | 51.20 | 50.67 | 50.71 | 565,337 | -0.48(-0.95%) |
May 13, 2004 | 51.49 | 51.65 | 50.94 | 51.20 | 376,170 | -0.28(-0.55%) |
May 12, 2004 | 51.47 | 51.65 | 50.83 | 51.48 | 508,535 | +0.30(+0.59%) |
May 11, 2004 | 50.25 | 51.46 | 50.03 | 51.18 | 282,668 | +1.27(+2.55%) |
May 10, 2004 | 51.02 | 51.02 | 49.44 | 49.91 | 362,871 | -1.21(-2.37%) |
May 07, 2004 | 51.34 | 51.43 | 50.74 | 51.12 | 274,009 | -0.22(-0.43%) |
May 06, 2004 | 51.32 | 51.61 | 50.65 | 51.34 | 187,518 | -0.08(-0.15%) |
May 05, 2004 | 51.36 | 52.21 | 51.22 | 51.42 | 319,780 | +0.01(+0.02%) |
May 04, 2004 | 52.16 | 52.44 | 51.18 | 51.41 | 348,336 | -0.84(-1.62%) |
May 03, 2004 | 50.68 | 52.26 | 50.53 | 52.26 | 388,540 | +1.57(+3.10%) |
Apr 30, 2004 | 51.23 | 51.23 | 50.23 | 50.68 | 321,842 | -0.54(-1.06%) |
Apr 29, 2004 | 51.83 | 51.83 | 51.03 | 51.23 | 382,561 | -0.80(-1.53%) |
Apr 28, 2004 | 52.43 | 52.43 | 51.47 | 52.02 | 490,804 | -0.42(-0.80%) |
Apr 27, 2004 | 51.73 | 52.49 | 51.54 | 52.44 | 220,712 | +0.71(+1.37%) |
Apr 26, 2004 | 51.98 | 52.08 | 51.39 | 51.73 | 187,002 | -0.24(-0.47%) |
Apr 23, 2004 | 52.58 | 52.58 | 51.68 | 51.97 | 201,331 | -0.12(-0.22%) |
Apr 22, 2004 | 50.15 | 52.70 | 50.15 | 52.09 | 796,668 | +0.97(+1.90%) |
Apr 21, 2004 | 50.83 | 51.48 | 50.73 | 51.12 | 317,615 | -0.10(-0.19%) |
Apr 20, 2004 | 52.09 | 52.29 | 51.06 | 51.22 | 247,618 | -0.87(-1.68%) |
Apr 19, 2004 | 52.44 | 52.64 | 52.02 | 52.09 | 216,795 | -0.45(-0.85%) |
Apr 16, 2004 | 52.14 | 52.63 | 52.14 | 52.54 | 265,452 | +0.16(+0.30%) |
Apr 15, 2004 | 52.87 | 53.15 | 52.17 | 52.38 | 592,552 | -1.21(-2.26%) |
Apr 14, 2004 | 53.26 | 53.74 | 53.18 | 53.59 | 182,054 | +0.25(+0.47%) |
Apr 13, 2004 | 54.07 | 54.23 | 53.31 | 53.34 | 127,108 | -0.48(-0.90%) |
Apr 12, 2004 | 53.23 | 54.51 | 53.23 | 53.83 | 156,900 | +0.52(+0.98%) |
Apr 08, 2004 | 54.03 | 54.32 | 53.25 | 53.30 | 103,191 | -0.44(-0.81%) |
Apr 07, 2004 | 52.69 | 54.04 | 52.67 | 53.74 | 182,260 | +0.81(+1.52%) |
Apr 06, 2004 | 53.26 | 53.34 | 52.66 | 52.94 | 186,177 | -0.48(-0.91%) |
Apr 05, 2004 | 52.95 | 53.53 | 52.95 | 53.42 | 134,839 | +0.17(+0.33%) |
Apr 02, 2004 | 53.17 | 53.35 | 53.03 | 53.25 | 112,160 | +0.56(+1.07%) |