Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 61.86 | 62.25 | 61.46 | 62.09 | 803,022 | +0.16(+0.26%) |
Mar 30, 2005 | 60.98 | 62.23 | 60.98 | 61.93 | 980,339 | +0.95(+1.56%) |
Mar 29, 2005 | 61.99 | 62.28 | 60.87 | 60.98 | 876,139 | -1.01(-1.63%) |
Mar 28, 2005 | 63.01 | 63.02 | 61.77 | 61.99 | 1,113,987 | -1.03(-1.63%) |
Mar 24, 2005 | 63.32 | 63.58 | 62.96 | 63.01 | 1,299,232 | -0.26(-0.41%) |
Mar 23, 2005 | 64.48 | 64.48 | 62.90 | 63.28 | 1,402,929 | -1.21(-1.87%) |
Mar 22, 2005 | 66.20 | 66.62 | 64.43 | 64.48 | 715,433 | -1.72(-2.59%) |
Mar 21, 2005 | 66.83 | 66.83 | 65.29 | 66.20 | 813,845 | -0.63(-0.94%) |
Mar 18, 2005 | 67.07 | 67.12 | 66.36 | 66.83 | 1,227,878 | -0.02(-0.02%) |
Mar 17, 2005 | 65.45 | 67.60 | 65.00 | 66.84 | 1,367,944 | +1.25(+1.90%) |
Mar 16, 2005 | 65.15 | 66.72 | 65.15 | 65.60 | 2,362,630 | +0.56(+0.86%) |
Mar 15, 2005 | 63.70 | 65.17 | 63.63 | 65.04 | 1,462,203 | +1.88(+2.97%) |
Mar 14, 2005 | 63.01 | 63.42 | 62.64 | 63.16 | 720,971 | +0.43(+0.68%) |
Mar 11, 2005 | 63.69 | 63.96 | 62.40 | 62.74 | 504,516 | -0.56(-0.88%) |
Mar 10, 2005 | 63.59 | 63.87 | 62.72 | 63.29 | 494,826 | -0.16(-0.25%) |
Mar 09, 2005 | 64.52 | 64.53 | 63.12 | 63.45 | 829,701 | -1.19(-1.84%) |
Mar 08, 2005 | 65.33 | 65.43 | 64.39 | 64.64 | 649,993 | -0.68(-1.03%) |
Mar 07, 2005 | 65.83 | 66.09 | 64.98 | 65.32 | 534,341 | -0.44(-0.66%) |
Mar 04, 2005 | 65.40 | 66.41 | 65.29 | 65.75 | 839,266 | +0.95(+1.47%) |
Mar 03, 2005 | 65.66 | 65.93 | 64.05 | 64.80 | 756,082 | -0.06(-0.10%) |
Mar 02, 2005 | 64.69 | 65.16 | 64.20 | 64.87 | 756,962 | -0.22(-0.34%) |
Mar 01, 2005 | 64.28 | 65.28 | 64.27 | 65.09 | 604,941 | +1.01(+1.57%) |
Feb 28, 2005 | 64.68 | 64.68 | 63.12 | 64.08 | 944,599 | -0.65(-1.01%) |
Feb 25, 2005 | 63.57 | 64.75 | 63.37 | 64.73 | 748,027 | +1.00(+1.57%) |
Feb 24, 2005 | 62.58 | 63.73 | 61.69 | 63.73 | 575,367 | +0.99(+1.57%) |
Feb 23, 2005 | 62.50 | 63.06 | 62.50 | 62.74 | 512,192 | +0.30(+0.48%) |
Feb 22, 2005 | 63.41 | 63.41 | 62.34 | 62.44 | 764,262 | -1.03(-1.63%) |
Feb 18, 2005 | 64.05 | 64.05 | 62.91 | 63.47 | 951,017 | -0.59(-0.92%) |
Feb 17, 2005 | 64.96 | 65.03 | 64.05 | 64.06 | 466,510 | -0.83(-1.27%) |
Feb 16, 2005 | 63.77 | 64.98 | 63.77 | 64.89 | 1,428,728 | +1.19(+1.87%) |
Feb 15, 2005 | 64.67 | 64.67 | 63.37 | 63.70 | 739,218 | -0.82(-1.27%) |
Feb 14, 2005 | 64.64 | 65.16 | 64.38 | 64.52 | 666,102 | -0.13(-0.20%) |
Feb 11, 2005 | 63.29 | 65.22 | 63.29 | 64.64 | 1,600,382 | +1.49(+2.35%) |
Feb 10, 2005 | 63.33 | 63.73 | 63.01 | 63.16 | 965,867 | -0.09(-0.14%) |
Feb 09, 2005 | 63.81 | 63.97 | 63.15 | 63.24 | 550,449 | -0.37(-0.57%) |
Feb 08, 2005 | 63.81 | 64.13 | 63.24 | 63.61 | 1,085,169 | -0.20(-0.31%) |
Feb 07, 2005 | 63.97 | 64.11 | 63.25 | 63.81 | 1,529,279 | +0.49(+0.78%) |
Feb 04, 2005 | 61.13 | 63.38 | 61.13 | 63.32 | 1,866,294 | +2.38(+3.91%) |
Feb 03, 2005 | 61.50 | 61.52 | 60.40 | 60.93 | 699,199 | -0.76(-1.24%) |
Feb 02, 2005 | 61.96 | 62.15 | 61.36 | 61.69 | 523,770 | -0.36(-0.58%) |
Feb 01, 2005 | 61.91 | 62.14 | 61.38 | 62.05 | 823,409 | +0.68(+1.11%) |
Jan 31, 2005 | 60.27 | 61.42 | 60.22 | 61.37 | 728,899 | +1.65(+2.77%) |
Jan 28, 2005 | 60.47 | 60.60 | 59.40 | 59.72 | 843,922 | -0.68(-1.12%) |
Jan 27, 2005 | 60.41 | 61.07 | 60.14 | 60.39 | 769,925 | +0.15(+0.25%) |
Jan 26, 2005 | 60.27 | 60.61 | 59.45 | 60.24 | 1,071,577 | +0.03(+0.05%) |
Jan 25, 2005 | 59.64 | 61.03 | 59.64 | 60.21 | 1,897,126 | +0.61(+1.03%) |
Jan 24, 2005 | 58.01 | 60.79 | 58.01 | 59.60 | 4,143,223 | +3.42(+6.08%) |
Jan 21, 2005 | 56.14 | 56.49 | 55.93 | 56.18 | 1,061,258 | +0.44(+0.78%) |
Jan 20, 2005 | 56.43 | 56.60 | 55.52 | 55.74 | 818,753 | -0.68(-1.21%) |
Jan 19, 2005 | 57.09 | 57.09 | 56.39 | 56.43 | 683,594 | -0.66(-1.16%) |
Jan 18, 2005 | 55.77 | 57.20 | 55.52 | 57.09 | 821,647 | +1.32(+2.37%) |
Jan 14, 2005 | 54.32 | 55.87 | 54.23 | 55.77 | 761,115 | +1.58(+2.92%) |
Jan 13, 2005 | 54.88 | 55.22 | 54.11 | 54.19 | 626,209 | -0.69(-1.26%) |
Jan 12, 2005 | 55.05 | 55.23 | 54.34 | 54.88 | 627,719 | -0.16(-0.29%) |
Jan 11, 2005 | 55.85 | 55.89 | 55.03 | 55.04 | 844,929 | -0.81(-1.45%) |
Jan 10, 2005 | 55.42 | 56.20 | 54.87 | 55.85 | 818,627 | -0.27(-0.48%) |
Jan 07, 2005 | 56.26 | 56.46 | 55.70 | 56.12 | 391,506 | +0.10(+0.17%) |
Jan 06, 2005 | 55.42 | 56.37 | 55.18 | 56.02 | 1,128,711 | +0.75(+1.37%) |
Jan 05, 2005 | 55.93 | 56.32 | 55.17 | 55.27 | 1,061,006 | -0.50(-0.90%) |
Jan 04, 2005 | 56.98 | 57.20 | 55.66 | 55.77 | 1,117,763 | -1.23(-2.16%) |
Jan 03, 2005 | 58.21 | 58.25 | 56.96 | 57.00 | 973,417 | -1.22(-2.09%) |
Dec 31, 2004 | 57.67 | 58.56 | 57.60 | 58.21 | 516,345 | +0.41(+0.70%) |
Dec 30, 2004 | 57.61 | 58.05 | 57.57 | 57.81 | 378,670 | +0.20(+0.34%) |
Dec 29, 2004 | 57.53 | 57.89 | 57.46 | 57.61 | 458,834 | +0.08(+0.14%) |
Dec 28, 2004 | 56.70 | 57.56 | 56.70 | 57.53 | 700,961 | +0.99(+1.74%) |
Dec 27, 2004 | 56.59 | 56.70 | 56.18 | 56.55 | 625,705 | -0.03(-0.06%) |
Dec 23, 2004 | 56.84 | 57.29 | 56.58 | 56.58 | 394,400 | -0.25(-0.45%) |
Dec 22, 2004 | 57.01 | 57.32 | 56.81 | 56.83 | 726,130 | +0.02(+0.04%) |
Dec 21, 2004 | 56.39 | 57.01 | 55.77 | 56.81 | 643,701 | +0.72(+1.29%) |
Dec 20, 2004 | 56.74 | 56.74 | 55.86 | 56.08 | 782,635 | -0.08(-0.14%) |
Dec 17, 2004 | 56.18 | 56.62 | 56.01 | 56.16 | 563,537 | -0.57(-1.01%) |
Dec 16, 2004 | 55.86 | 56.74 | 55.50 | 56.74 | 3,257,772 | +0.87(+1.56%) |
Dec 15, 2004 | 57.01 | 57.17 | 54.99 | 55.86 | 2,126,543 | -1.95(-3.37%) |
Dec 14, 2004 | 56.42 | 58.06 | 56.42 | 57.81 | 740,980 | +1.33(+2.35%) |
Dec 13, 2004 | 56.42 | 56.72 | 56.09 | 56.48 | 502,502 | +0.64(+1.14%) |
Dec 10, 2004 | 55.90 | 56.14 | 55.50 | 55.85 | 1,158,537 | +0.17(+0.31%) |
Dec 09, 2004 | 55.50 | 55.81 | 54.36 | 55.67 | 688,880 | +0.01(+0.01%) |
Dec 08, 2004 | 55.62 | 56.03 | 55.48 | 55.66 | 774,329 | +0.16(+0.29%) |
Dec 07, 2004 | 55.30 | 55.77 | 55.17 | 55.50 | 621,678 | +0.45(+0.81%) |
Dec 06, 2004 | 55.58 | 55.58 | 54.42 | 55.06 | 685,985 | -0.52(-0.94%) |
Dec 03, 2004 | 55.61 | 55.62 | 55.15 | 55.58 | 295,234 | +0.14(+0.26%) |
Dec 02, 2004 | 55.62 | 55.89 | 55.11 | 55.44 | 568,697 | -0.04(-0.07%) |
Dec 01, 2004 | 54.59 | 55.62 | 54.59 | 55.48 | 1,278,216 | +1.34(+2.47%) |
Nov 30, 2004 | 53.76 | 54.35 | 53.43 | 54.15 | 754,068 | +0.26(+0.49%) |
Nov 29, 2004 | 53.64 | 54.11 | 53.29 | 53.88 | 827,688 | +0.25(+0.47%) |
Nov 26, 2004 | 53.36 | 53.84 | 53.36 | 53.63 | 184,615 | +0.23(+0.43%) |
Nov 24, 2004 | 52.72 | 53.54 | 52.72 | 53.40 | 487,023 | +0.87(+1.66%) |
Nov 23, 2004 | 52.84 | 52.93 | 51.92 | 52.52 | 659,180 | +0.31(+0.59%) |
Nov 22, 2004 | 51.23 | 52.25 | 50.88 | 52.21 | 616,015 | +0.99(+1.92%) |
Nov 19, 2004 | 53.00 | 53.05 | 51.13 | 51.23 | 832,218 | -1.73(-3.27%) |
Nov 18, 2004 | 53.61 | 53.63 | 52.57 | 52.96 | 539,123 | -0.53(-1.00%) |
Nov 17, 2004 | 52.68 | 53.49 | 52.68 | 53.49 | 754,194 | +0.95(+1.81%) |
Nov 16, 2004 | 53.07 | 53.07 | 52.24 | 52.54 | 472,425 | -0.53(-1.00%) |
Nov 15, 2004 | 53.32 | 53.49 | 52.68 | 53.07 | 657,418 | -0.29(-0.54%) |
Nov 12, 2004 | 52.35 | 53.36 | 51.98 | 53.36 | 752,180 | +1.01(+1.93%) |
Nov 11, 2004 | 51.58 | 52.35 | 51.26 | 52.35 | 575,996 | +0.77(+1.49%) |
Nov 10, 2004 | 50.98 | 51.64 | 50.44 | 51.58 | 868,714 | +0.55(+1.07%) |
Nov 09, 2004 | 50.46 | 51.25 | 50.20 | 51.03 | 482,996 | +0.53(+1.05%) |
Nov 08, 2004 | 51.33 | 51.48 | 50.18 | 50.50 | 1,024,637 | -1.61(-3.10%) |
Nov 05, 2004 | 52.13 | 52.21 | 51.62 | 52.11 | 1,082,777 | +0.68(+1.33%) |
Nov 04, 2004 | 50.06 | 51.48 | 49.58 | 51.43 | 635,773 | +1.26(+2.52%) |
Nov 03, 2004 | 50.79 | 51.16 | 49.63 | 50.16 | 1,148,343 | -0.01(-0.02%) |
Nov 02, 2004 | 49.07 | 50.36 | 48.76 | 50.17 | 1,310,684 | +0.54(+1.09%) |
Nov 01, 2004 | 50.79 | 50.80 | 49.35 | 49.63 | 1,059,999 | -0.99(-1.96%) |
Oct 29, 2004 | 50.06 | 50.74 | 49.54 | 50.63 | 1,026,398 | +0.41(+0.81%) |
Oct 28, 2004 | 49.70 | 50.49 | 49.32 | 50.22 | 1,046,408 | +0.40(+0.80%) |
Oct 27, 2004 | 48.30 | 50.31 | 48.00 | 49.82 | 1,113,106 | +1.63(+3.38%) |
Oct 26, 2004 | 47.96 | 48.23 | 47.52 | 48.19 | 1,546,771 | +0.25(+0.53%) |
Oct 25, 2004 | 48.27 | 48.44 | 47.39 | 47.94 | 1,369,580 | -0.82(-1.68%) |
Oct 22, 2004 | 47.82 | 48.76 | 46.76 | 48.76 | 2,601,486 | +1.32(+2.78%) |
Oct 21, 2004 | 43.70 | 47.44 | 43.70 | 47.44 | 3,109,274 | +4.82(+11.30%) |
Oct 20, 2004 | 42.83 | 43.00 | 42.35 | 42.62 | 1,020,987 | -0.41(-0.94%) |
Oct 19, 2004 | 42.27 | 43.39 | 42.27 | 43.03 | 1,254,305 | +0.83(+1.98%) |
Oct 18, 2004 | 42.19 | 42.35 | 41.86 | 42.19 | 488,533 | -0.05(-0.11%) |
Oct 15, 2004 | 41.91 | 42.27 | 41.70 | 42.24 | 604,186 | +0.34(+0.82%) |
Oct 14, 2004 | 42.38 | 42.38 | 41.77 | 41.90 | 802,896 | -0.28(-0.66%) |
Oct 13, 2004 | 42.59 | 42.78 | 42.12 | 42.18 | 397,421 | -0.12(-0.28%) |
Oct 12, 2004 | 42.31 | 42.58 | 42.11 | 42.30 | 1,120,531 | -0.14(-0.32%) |
Oct 11, 2004 | 42.51 | 42.60 | 42.12 | 42.43 | 850,466 | +0.12(+0.28%) |
Oct 08, 2004 | 43.07 | 43.32 | 42.17 | 42.31 | 435,300 | -0.91(-2.10%) |
Oct 07, 2004 | 43.56 | 43.56 | 43.05 | 43.22 | 847,572 | -0.35(-0.80%) |
Oct 06, 2004 | 42.91 | 43.58 | 42.52 | 43.57 | 553,092 | +0.65(+1.52%) |
Oct 05, 2004 | 43.19 | 44.11 | 42.83 | 42.92 | 655,405 | -0.44(-1.01%) |
Oct 04, 2004 | 43.61 | 43.82 | 43.19 | 43.35 | 1,217,307 | +0.29(+0.68%) |
Oct 01, 2004 | 42.48 | 43.12 | 42.25 | 43.06 | 811,454 | +0.73(+1.73%) |
Sep 30, 2004 | 41.72 | 42.50 | 41.62 | 42.33 | 775,462 | +0.22(+0.53%) |
Sep 29, 2004 | 41.31 | 42.28 | 41.29 | 42.11 | 982,604 | +0.90(+2.18%) |
Sep 28, 2004 | 41.32 | 41.52 | 40.98 | 41.21 | 1,159,921 | +0.06(+0.14%) |
Sep 27, 2004 | 42.23 | 42.39 | 41.15 | 41.15 | 989,903 | -1.02(-2.42%) |
Sep 24, 2004 | 41.96 | 42.46 | 41.73 | 42.17 | 749,160 | +0.26(+0.62%) |
Sep 23, 2004 | 42.46 | 42.46 | 41.71 | 41.91 | 1,136,765 | -0.55(-1.28%) |
Sep 22, 2004 | 43.65 | 43.65 | 42.46 | 42.46 | 1,008,277 | -1.72(-3.90%) |
Sep 21, 2004 | 42.94 | 44.22 | 42.94 | 44.18 | 656,034 | +1.47(+3.44%) |
Sep 20, 2004 | 43.34 | 43.36 | 42.52 | 42.71 | 756,585 | -0.73(-1.68%) |
Sep 17, 2004 | 44.00 | 44.05 | 43.20 | 43.44 | 590,343 | -0.60(-1.36%) |
Sep 16, 2004 | 43.78 | 44.40 | 43.55 | 44.04 | 304,043 | +0.26(+0.61%) |
Sep 15, 2004 | 44.35 | 44.35 | 43.76 | 43.78 | 266,289 | -0.56(-1.27%) |
Sep 14, 2004 | 44.06 | 44.42 | 43.47 | 44.34 | 483,625 | +0.23(+0.52%) |
Sep 13, 2004 | 43.47 | 44.34 | 43.29 | 44.11 | 624,824 | +0.53(+1.23%) |
Sep 10, 2004 | 42.66 | 43.73 | 42.38 | 43.58 | 673,023 | +0.87(+2.03%) |
Sep 09, 2004 | 43.12 | 43.23 | 42.60 | 42.71 | 683,972 | -0.42(-0.97%) |
Sep 08, 2004 | 43.46 | 43.50 | 43.02 | 43.13 | 467,894 | -0.33(-0.76%) |
Sep 07, 2004 | 42.25 | 43.68 | 42.25 | 43.46 | 706,750 | +1.49(+3.56%) |
Sep 03, 2004 | 42.12 | 42.38 | 41.86 | 41.96 | 679,819 | -0.41(-0.98%) |
Sep 02, 2004 | 42.44 | 42.48 | 41.97 | 42.37 | 776,720 | -0.19(-0.45%) |
Sep 01, 2004 | 42.69 | 43.20 | 42.45 | 42.57 | 609,849 | -0.17(-0.41%) |
Aug 31, 2004 | 42.83 | 42.92 | 42.38 | 42.74 | 965,867 | +0.04(+0.10%) |
Aug 30, 2004 | 43.60 | 43.83 | 42.60 | 42.70 | 938,684 | -0.91(-2.08%) |
Aug 27, 2004 | 43.66 | 43.70 | 43.25 | 43.60 | 751,048 | -0.09(-0.21%) |
Aug 26, 2004 | 42.78 | 43.81 | 42.67 | 43.69 | 794,842 | +0.84(+1.95%) |
Aug 25, 2004 | 42.31 | 42.90 | 41.93 | 42.86 | 629,481 | +0.58(+1.38%) |
Aug 24, 2004 | 42.20 | 42.50 | 42.07 | 42.27 | 522,008 | +0.12(+0.29%) |
Aug 23, 2004 | 43.04 | 43.11 | 42.13 | 42.15 | 576,877 | -0.72(-1.67%) |
Aug 20, 2004 | 41.66 | 42.87 | 41.50 | 42.87 | 768,792 | +1.01(+2.40%) |
Aug 19, 2004 | 42.08 | 42.32 | 41.44 | 41.86 | 656,537 | -0.22(-0.52%) |
Aug 18, 2004 | 42.04 | 42.14 | 41.72 | 42.08 | 831,715 | -0.07(-0.16%) |
Aug 17, 2004 | 41.82 | 42.45 | 41.80 | 42.15 | 487,526 | +0.61(+1.47%) |
Aug 16, 2004 | 40.19 | 41.66 | 40.19 | 41.54 | 498,475 | +1.35(+3.35%) |
Aug 13, 2004 | 40.58 | 40.79 | 39.99 | 40.19 | 411,264 | -0.25(-0.63%) |
Aug 12, 2004 | 40.88 | 41.26 | 40.36 | 40.45 | 958,190 | -0.43(-1.06%) |
Aug 11, 2004 | 40.84 | 41.63 | 40.71 | 40.88 | 700,835 | -0.33(-0.81%) |
Aug 10, 2004 | 40.00 | 41.23 | 40.00 | 41.21 | 1,064,404 | +1.32(+3.31%) |
Aug 09, 2004 | 39.60 | 40.57 | 39.58 | 39.90 | 987,260 | +0.99(+2.53%) |
Aug 06, 2004 | 39.33 | 39.97 | 38.90 | 38.91 | 1,417,150 | -1.42(-3.53%) |
Aug 05, 2004 | 41.32 | 41.37 | 40.32 | 40.34 | 807,930 | -0.88(-2.13%) |
Aug 04, 2004 | 41.03 | 41.38 | 40.63 | 41.21 | 518,485 | +0.13(+0.31%) |
Aug 03, 2004 | 41.74 | 41.74 | 40.98 | 41.09 | 524,399 | -0.66(-1.57%) |
Aug 02, 2004 | 41.61 | 41.82 | 41.25 | 41.74 | 573,857 | +0.14(+0.33%) |
Jul 30, 2004 | 42.01 | 42.01 | 41.32 | 41.61 | 522,889 | -0.47(-1.12%) |
Jul 29, 2004 | 41.63 | 42.21 | 41.37 | 42.08 | 595,628 | +0.58(+1.40%) |
Jul 28, 2004 | 42.17 | 42.29 | 40.92 | 41.50 | 1,070,822 | -0.75(-1.78%) |
Jul 27, 2004 | 41.85 | 42.25 | 41.64 | 42.25 | 617,148 | +0.70(+1.68%) |
Jul 26, 2004 | 41.86 | 41.88 | 41.32 | 41.55 | 1,003,998 | -0.30(-0.72%) |
Jul 23, 2004 | 42.12 | 42.35 | 41.65 | 41.85 | 853,990 | -0.26(-0.63%) |
Jul 22, 2004 | 41.10 | 42.16 | 40.66 | 42.12 | 961,840 | +1.02(+2.47%) |
Jul 21, 2004 | 42.39 | 42.54 | 41.09 | 41.10 | 1,034,075 | -1.23(-2.92%) |
Jul 20, 2004 | 40.87 | 42.36 | 40.39 | 42.33 | 1,936,516 | +2.31(+5.77%) |
Jul 19, 2004 | 41.72 | 42.38 | 39.65 | 40.02 | 4,902,200 | -3.84(-8.76%) |
Jul 16, 2004 | 44.37 | 44.46 | 43.86 | 43.86 | 635,647 | -0.23(-0.52%) |
Jul 15, 2004 | 45.09 | 45.13 | 43.93 | 44.09 | 679,441 | -1.00(-2.22%) |
Jul 14, 2004 | 45.46 | 45.77 | 44.88 | 45.09 | 270,065 | -0.37(-0.82%) |
Jul 13, 2004 | 45.92 | 46.08 | 45.37 | 45.46 | 347,208 | -0.46(-0.99%) |
Jul 12, 2004 | 45.96 | 46.02 | 45.11 | 45.92 | 449,899 | +0.10(+0.21%) |
Jul 09, 2004 | 45.81 | 46.24 | 45.61 | 45.82 | 385,088 | +0.01(+0.02%) |
Jul 08, 2004 | 46.30 | 46.34 | 45.63 | 45.81 | 511,060 | -0.54(-1.17%) |
Jul 07, 2004 | 46.86 | 47.07 | 46.22 | 46.35 | 750,796 | -0.48(-1.02%) |
Jul 06, 2004 | 47.73 | 47.73 | 46.80 | 46.83 | 490,673 | -0.89(-1.87%) |
Jul 02, 2004 | 47.62 | 47.78 | 47.31 | 47.72 | 258,109 | +0.02(+0.03%) |
Jul 01, 2004 | 48.21 | 48.34 | 47.19 | 47.70 | 384,585 | -0.51(-1.05%) |
Jun 30, 2004 | 48.21 | 48.21 | 47.48 | 48.21 | 507,536 | -0.07(-0.15%) |
Jun 29, 2004 | 47.97 | 48.37 | 47.64 | 48.29 | 363,065 | +0.31(+0.65%) |
Jun 28, 2004 | 48.59 | 48.59 | 47.90 | 47.97 | 379,173 | -0.48(-0.99%) |
Jun 25, 2004 | 48.05 | 48.90 | 47.95 | 48.46 | 448,766 | +0.38(+0.78%) |
Jun 24, 2004 | 47.77 | 48.23 | 47.66 | 48.08 | 344,440 | +0.31(+0.65%) |
Jun 23, 2004 | 46.80 | 47.83 | 46.78 | 47.77 | 283,656 | +0.93(+1.98%) |
Jun 22, 2004 | 46.67 | 46.96 | 46.37 | 46.84 | 436,055 | +0.17(+0.36%) |
Jun 21, 2004 | 46.97 | 47.27 | 46.59 | 46.67 | 400,567 | -0.45(-0.96%) |
Jun 18, 2004 | 46.51 | 47.12 | 46.51 | 47.12 | 576,122 | +0.59(+1.28%) |
Jun 17, 2004 | 46.67 | 46.67 | 45.90 | 46.53 | 771,057 | -0.28(-0.59%) |
Jun 16, 2004 | 46.93 | 47.20 | 46.49 | 46.80 | 371,748 | -0.13(-0.27%) |
Jun 15, 2004 | 47.78 | 48.13 | 46.84 | 46.93 | 549,443 | -0.63(-1.33%) |
Jun 14, 2004 | 48.09 | 48.09 | 47.20 | 47.56 | 391,632 | -0.58(-1.21%) |
Jun 10, 2004 | 47.97 | 48.22 | 47.69 | 48.14 | 433,539 | +0.17(+0.36%) |
Jun 09, 2004 | 48.42 | 48.42 | 47.74 | 47.97 | 274,973 | -0.52(-1.08%) |
Jun 08, 2004 | 48.41 | 48.65 | 47.84 | 48.49 | 364,575 | -0.13(-0.27%) |
Jun 07, 2004 | 47.41 | 48.66 | 47.41 | 48.63 | 475,697 | +1.35(+2.86%) |
Jun 04, 2004 | 46.62 | 47.55 | 46.56 | 47.27 | 401,322 | +0.88(+1.90%) |
Jun 03, 2004 | 47.07 | 47.07 | 46.19 | 46.40 | 424,729 | -0.68(-1.44%) |
Jun 02, 2004 | 46.71 | 47.24 | 46.10 | 47.07 | 511,060 | +0.50(+1.07%) |
Jun 01, 2004 | 46.33 | 46.59 | 46.00 | 46.58 | 300,142 | +0.11(+0.24%) |
May 28, 2004 | 46.55 | 46.67 | 46.26 | 46.46 | 228,032 | +0.02(+0.03%) |
May 27, 2004 | 46.38 | 46.70 | 46.09 | 46.45 | 326,192 | -0.03(-0.07%) |
May 26, 2004 | 46.38 | 46.54 | 45.61 | 46.48 | 291,207 | +0.07(+0.15%) |
May 25, 2004 | 45.43 | 46.47 | 44.80 | 46.41 | 379,425 | +0.94(+2.07%) |
May 24, 2004 | 45.53 | 45.75 | 45.04 | 45.47 | 229,542 | +0.05(+0.11%) |
May 21, 2004 | 45.82 | 45.96 | 45.21 | 45.42 | 441,844 | +0.11(+0.25%) |
May 20, 2004 | 45.64 | 45.95 | 45.15 | 45.31 | 286,299 | -0.32(-0.71%) |
May 19, 2004 | 45.61 | 46.32 | 45.57 | 45.63 | 620,420 | +0.23(+0.51%) |
May 18, 2004 | 45.24 | 45.69 | 45.24 | 45.40 | 493,064 | +0.24(+0.53%) |
May 17, 2004 | 45.56 | 45.56 | 44.76 | 45.16 | 448,514 | -0.61(-1.33%) |
May 14, 2004 | 46.36 | 46.41 | 45.66 | 45.77 | 537,865 | -0.65(-1.39%) |
May 13, 2004 | 46.45 | 47.05 | 46.10 | 46.42 | 485,135 | -0.03(-0.07%) |
May 12, 2004 | 46.71 | 46.74 | 45.43 | 46.45 | 800,505 | -0.31(-0.66%) |
May 11, 2004 | 46.49 | 46.78 | 46.09 | 46.76 | 747,021 | +1.46(+3.22%) |
May 10, 2004 | 45.11 | 45.37 | 44.23 | 45.30 | 1,014,443 | -0.45(-0.98%) |
May 07, 2004 | 46.96 | 47.08 | 45.64 | 45.75 | 996,321 | -1.39(-2.94%) |
May 06, 2004 | 47.93 | 47.93 | 46.51 | 47.14 | 680,952 | -0.77(-1.60%) |
May 05, 2004 | 48.21 | 48.26 | 47.74 | 47.91 | 583,043 | -0.04(-0.09%) |
May 04, 2004 | 47.89 | 48.36 | 47.75 | 47.95 | 727,766 | +0.12(+0.25%) |
May 03, 2004 | 48.77 | 48.92 | 47.68 | 47.83 | 610,226 | -0.94(-1.93%) |
Apr 30, 2004 | 49.11 | 49.21 | 48.47 | 48.77 | 712,916 | -0.34(-0.69%) |
Apr 29, 2004 | 49.18 | 49.79 | 48.74 | 49.11 | 503,257 | +0.09(+0.18%) |
Apr 28, 2004 | 49.77 | 49.78 | 48.80 | 49.02 | 329,338 | -1.11(-2.21%) |
Apr 27, 2004 | 49.64 | 50.51 | 49.64 | 50.12 | 527,923 | +0.54(+1.09%) |
Apr 26, 2004 | 49.56 | 50.23 | 49.56 | 49.58 | 368,099 | -0.03(-0.06%) |
Apr 23, 2004 | 49.82 | 49.82 | 49.03 | 49.62 | 304,295 | -0.17(-0.35%) |
Apr 22, 2004 | 49.21 | 50.09 | 48.82 | 49.79 | 381,690 | +0.83(+1.70%) |
Apr 21, 2004 | 49.34 | 49.38 | 48.34 | 48.96 | 424,226 | -0.40(-0.82%) |
Apr 20, 2004 | 50.13 | 50.34 | 49.22 | 49.36 | 287,557 | -0.77(-1.54%) |
Apr 19, 2004 | 49.94 | 50.22 | 49.48 | 50.14 | 288,312 | +0.20(+0.39%) |
Apr 16, 2004 | 49.75 | 50.14 | 49.47 | 49.94 | 599,781 | +0.29(+0.59%) |
Apr 15, 2004 | 50.01 | 50.01 | 48.84 | 49.65 | 736,953 | -0.41(-0.81%) |
Apr 14, 2004 | 50.41 | 50.57 | 49.61 | 50.06 | 948,374 | -0.88(-1.74%) |
Apr 13, 2004 | 52.76 | 52.76 | 50.81 | 50.94 | 707,505 | -1.56(-2.97%) |
Apr 12, 2004 | 52.04 | 52.67 | 52.04 | 52.50 | 358,283 | +0.57(+1.09%) |
Apr 08, 2004 | 51.98 | 52.34 | 51.71 | 51.93 | 558,378 | +0.02(+0.03%) |
Apr 07, 2004 | 51.54 | 52.17 | 51.54 | 51.92 | 549,820 | +0.37(+0.72%) |
Apr 06, 2004 | 50.91 | 51.54 | 50.91 | 51.54 | 543,654 | +0.64(+1.25%) |
Apr 05, 2004 | 50.80 | 50.95 | 50.46 | 50.91 | 624,573 | +0.38(+0.76%) |
Apr 02, 2004 | 50.38 | 50.63 | 49.44 | 50.53 | 1,294,576 | +0.75(+1.51%) |