Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 59.15 | 60.53 | 59.02 | 60.53 | 385,874 | +1.39(+2.34%) |
Apr 28, 2005 | 58.99 | 59.48 | 58.46 | 59.15 | 288,090 | +0.06(+0.10%) |
Apr 27, 2005 | 58.17 | 59.16 | 56.87 | 59.09 | 924,407 | -0.20(-0.34%) |
Apr 26, 2005 | 60.44 | 60.61 | 59.27 | 59.29 | 324,811 | -1.39(-2.28%) |
Apr 25, 2005 | 59.77 | 60.68 | 59.57 | 60.68 | 384,018 | +0.86(+1.44%) |
Apr 22, 2005 | 60.52 | 60.52 | 59.23 | 59.82 | 308,823 | -0.90(-1.48%) |
Apr 21, 2005 | 59.42 | 60.84 | 59.41 | 60.72 | 347,194 | +1.40(+2.35%) |
Apr 20, 2005 | 60.08 | 60.11 | 59.26 | 59.32 | 209,595 | -0.80(-1.34%) |
Apr 19, 2005 | 59.96 | 60.24 | 59.45 | 60.13 | 167,614 | +0.16(+0.27%) |
Apr 18, 2005 | 59.70 | 60.18 | 59.15 | 59.96 | 179,889 | +0.31(+0.52%) |
Apr 15, 2005 | 60.58 | 60.58 | 59.56 | 59.65 | 372,671 | -1.08(-1.77%) |
Apr 14, 2005 | 61.44 | 61.48 | 60.40 | 60.73 | 428,887 | -0.65(-1.06%) |
Apr 13, 2005 | 62.96 | 62.96 | 61.17 | 61.38 | 400,212 | -1.36(-2.16%) |
Apr 12, 2005 | 61.86 | 63.02 | 61.37 | 62.74 | 298,199 | +0.87(+1.41%) |
Apr 11, 2005 | 61.81 | 62.05 | 61.37 | 61.86 | 171,534 | -0.16(-0.27%) |
Apr 08, 2005 | 62.10 | 62.43 | 61.90 | 62.03 | 161,425 | -0.02(-0.03%) |
Apr 07, 2005 | 61.85 | 62.14 | 61.73 | 62.05 | 261,685 | +0.07(+0.11%) |
Apr 06, 2005 | 62.49 | 62.86 | 61.76 | 61.98 | 348,329 | -0.41(-0.65%) |
Apr 05, 2005 | 62.19 | 62.69 | 61.91 | 62.39 | 354,621 | +0.16(+0.25%) |
Apr 04, 2005 | 61.22 | 62.34 | 60.78 | 62.23 | 470,558 | +0.61(+0.99%) |
Apr 01, 2005 | 59.68 | 62.53 | 59.55 | 61.62 | 894,082 | +2.05(+3.43%) |
Mar 31, 2005 | 59.67 | 59.79 | 59.42 | 59.57 | 387,009 | -0.10(-0.16%) |
Mar 30, 2005 | 59.61 | 59.89 | 59.49 | 59.67 | 344,512 | +0.30(+0.51%) |
Mar 29, 2005 | 60.59 | 60.59 | 59.37 | 59.37 | 532,137 | -1.22(-2.02%) |
Mar 28, 2005 | 60.45 | 60.80 | 60.45 | 60.59 | 249,720 | +0.15(+0.24%) |
Mar 24, 2005 | 60.20 | 60.84 | 60.12 | 60.45 | 413,311 | -0.10(-0.16%) |
Mar 23, 2005 | 58.65 | 60.71 | 58.61 | 60.54 | 669,839 | +1.55(+2.63%) |
Mar 22, 2005 | 58.95 | 59.53 | 58.91 | 58.99 | 465,607 | +0.28(+0.48%) |
Mar 21, 2005 | 59.28 | 59.58 | 58.36 | 58.71 | 803,415 | -0.37(-0.62%) |
Mar 18, 2005 | 59.83 | 59.89 | 59.02 | 59.08 | 355,343 | -0.74(-1.23%) |
Mar 17, 2005 | 59.76 | 60.02 | 59.57 | 59.82 | 369,886 | +0.30(+0.51%) |
Mar 16, 2005 | 60.67 | 60.79 | 59.46 | 59.52 | 510,580 | -1.07(-1.76%) |
Mar 15, 2005 | 60.78 | 61.41 | 60.42 | 60.58 | 300,468 | -0.19(-0.32%) |
Mar 14, 2005 | 60.11 | 60.88 | 60.05 | 60.78 | 344,615 | +0.67(+1.11%) |
Mar 11, 2005 | 60.11 | 60.40 | 59.75 | 60.11 | 307,173 | +0.00(+0.00%) |
Mar 10, 2005 | 60.01 | 60.31 | 59.68 | 60.11 | 295,517 | +0.08(+0.13%) |
Mar 09, 2005 | 59.87 | 60.13 | 59.70 | 60.03 | 295,001 | -0.07(-0.11%) |
Mar 08, 2005 | 60.11 | 60.25 | 59.91 | 60.10 | 426,617 | -0.01(-0.02%) |
Mar 07, 2005 | 60.01 | 60.11 | 59.62 | 60.11 | 245,903 | +0.00(+0.00%) |
Mar 04, 2005 | 60.09 | 60.25 | 59.98 | 60.11 | 282,520 | +0.12(+0.19%) |
Mar 03, 2005 | 59.99 | 60.12 | 59.64 | 59.99 | 243,634 | +0.03(+0.05%) |
Mar 02, 2005 | 59.38 | 60.09 | 59.38 | 59.96 | 248,998 | +0.10(+0.16%) |
Mar 01, 2005 | 59.78 | 60.08 | 59.70 | 59.87 | 238,167 | +0.28(+0.47%) |
Feb 28, 2005 | 59.26 | 59.62 | 58.86 | 59.58 | 418,881 | +0.49(+0.84%) |
Feb 25, 2005 | 58.65 | 59.09 | 58.29 | 59.09 | 278,910 | +0.58(+0.99%) |
Feb 24, 2005 | 58.27 | 58.56 | 57.84 | 58.51 | 558,131 | +0.10(+0.17%) |
Feb 23, 2005 | 58.50 | 58.64 | 58.22 | 58.41 | 362,047 | -0.09(-0.15%) |
Feb 22, 2005 | 58.36 | 58.61 | 57.83 | 58.50 | 428,268 | -0.28(-0.48%) |
Feb 18, 2005 | 59.09 | 59.14 | 58.51 | 58.78 | 187,831 | -0.03(-0.05%) |
Feb 17, 2005 | 59.09 | 59.14 | 58.56 | 58.81 | 259,106 | -0.43(-0.72%) |
Feb 16, 2005 | 58.70 | 59.38 | 58.31 | 59.24 | 390,310 | +0.65(+1.11%) |
Feb 15, 2005 | 57.90 | 58.59 | 57.61 | 58.59 | 411,042 | +0.97(+1.68%) |
Feb 14, 2005 | 57.20 | 57.70 | 57.05 | 57.62 | 210,936 | +0.11(+0.19%) |
Feb 11, 2005 | 56.58 | 57.53 | 56.48 | 57.51 | 330,793 | +0.83(+1.47%) |
Feb 10, 2005 | 55.89 | 56.98 | 55.69 | 56.68 | 256,012 | +0.64(+1.14%) |
Feb 09, 2005 | 56.71 | 56.71 | 55.84 | 56.04 | 258,693 | -0.68(-1.20%) |
Feb 08, 2005 | 56.85 | 57.18 | 56.45 | 56.71 | 210,833 | -0.23(-0.41%) |
Feb 07, 2005 | 57.15 | 57.30 | 56.41 | 56.95 | 286,646 | -0.38(-0.66%) |
Feb 04, 2005 | 57.20 | 57.37 | 56.89 | 57.33 | 330,484 | +0.53(+0.94%) |
Feb 03, 2005 | 56.62 | 56.95 | 56.02 | 56.79 | 268,596 | +0.09(+0.15%) |
Feb 02, 2005 | 56.88 | 57.09 | 56.43 | 56.71 | 261,891 | -0.12(-0.20%) |
Feb 01, 2005 | 56.52 | 56.88 | 56.12 | 56.82 | 321,613 | +0.49(+0.88%) |
Jan 31, 2005 | 55.07 | 56.41 | 55.07 | 56.33 | 440,955 | +1.26(+2.29%) |
Jan 28, 2005 | 54.92 | 55.26 | 54.16 | 55.07 | 303,563 | +0.39(+0.71%) |
Jan 27, 2005 | 55.12 | 55.29 | 54.59 | 54.68 | 241,468 | -0.29(-0.53%) |
Jan 26, 2005 | 54.76 | 55.05 | 54.40 | 54.97 | 319,963 | +0.09(+0.16%) |
Jan 25, 2005 | 55.03 | 55.22 | 54.54 | 54.88 | 292,629 | -0.24(-0.44%) |
Jan 24, 2005 | 54.36 | 55.16 | 54.30 | 55.12 | 536,057 | +0.78(+1.43%) |
Jan 21, 2005 | 54.83 | 54.89 | 54.06 | 54.35 | 278,085 | -0.29(-0.53%) |
Jan 20, 2005 | 54.53 | 54.76 | 54.10 | 54.64 | 248,275 | +0.04(+0.07%) |
Jan 19, 2005 | 54.39 | 54.88 | 54.38 | 54.60 | 617,543 | +0.26(+0.48%) |
Jan 18, 2005 | 53.32 | 54.73 | 53.30 | 54.34 | 626,724 | +0.98(+1.84%) |
Jan 14, 2005 | 53.71 | 53.82 | 53.22 | 53.36 | 252,505 | -0.21(-0.40%) |
Jan 13, 2005 | 53.97 | 54.15 | 53.43 | 53.57 | 216,300 | -0.37(-0.68%) |
Jan 12, 2005 | 54.29 | 54.52 | 53.88 | 53.94 | 328,421 | -0.48(-0.87%) |
Jan 11, 2005 | 54.58 | 54.92 | 54.15 | 54.42 | 461,894 | -0.36(-0.65%) |
Jan 10, 2005 | 54.40 | 55.10 | 54.29 | 54.78 | 280,870 | +0.18(+0.34%) |
Jan 07, 2005 | 54.49 | 55.00 | 53.95 | 54.59 | 198,868 | +0.30(+0.55%) |
Jan 06, 2005 | 54.84 | 54.84 | 54.01 | 54.29 | 418,056 | -0.65(-1.18%) |
Jan 05, 2005 | 55.88 | 55.94 | 54.73 | 54.94 | 347,091 | -0.90(-1.61%) |
Jan 04, 2005 | 57.02 | 57.15 | 55.84 | 55.84 | 237,342 | -1.29(-2.26%) |
Jan 03, 2005 | 57.64 | 57.83 | 56.96 | 57.13 | 209,595 | -0.70(-1.21%) |
Dec 31, 2004 | 57.68 | 58.17 | 57.59 | 57.83 | 198,971 | +0.10(+0.17%) |
Dec 30, 2004 | 57.42 | 57.98 | 57.29 | 57.73 | 198,352 | +0.15(+0.25%) |
Dec 29, 2004 | 57.25 | 57.72 | 57.20 | 57.59 | 144,200 | +0.10(+0.17%) |
Dec 28, 2004 | 56.86 | 58.12 | 56.85 | 57.49 | 295,311 | +0.55(+0.97%) |
Dec 27, 2004 | 57.13 | 57.19 | 56.46 | 56.94 | 189,585 | -0.26(-0.46%) |
Dec 23, 2004 | 57.42 | 57.55 | 57.20 | 57.20 | 135,123 | -0.44(-0.76%) |
Dec 22, 2004 | 57.22 | 57.88 | 57.14 | 57.64 | 303,047 | +0.17(+0.30%) |
Dec 21, 2004 | 57.28 | 57.59 | 57.23 | 57.46 | 185,665 | +0.03(+0.05%) |
Dec 20, 2004 | 57.06 | 57.55 | 57.00 | 57.43 | 309,545 | +0.32(+0.56%) |
Dec 17, 2004 | 57.35 | 57.38 | 56.96 | 57.11 | 230,018 | -0.47(-0.81%) |
Dec 16, 2004 | 58.20 | 58.20 | 57.26 | 57.58 | 231,772 | -0.81(-1.39%) |
Dec 15, 2004 | 58.71 | 58.94 | 58.13 | 58.39 | 145,437 | -0.07(-0.12%) |
Dec 14, 2004 | 58.17 | 58.50 | 57.88 | 58.46 | 139,867 | -0.07(-0.12%) |
Dec 13, 2004 | 57.85 | 58.84 | 57.60 | 58.53 | 116,659 | +0.69(+1.19%) |
Dec 10, 2004 | 57.78 | 58.05 | 57.30 | 57.84 | 122,642 | -0.45(-0.77%) |
Dec 09, 2004 | 58.05 | 58.34 | 57.50 | 58.29 | 91,182 | +0.01(+0.02%) |
Dec 08, 2004 | 58.36 | 58.66 | 58.16 | 58.28 | 232,700 | +0.06(+0.10%) |
Dec 07, 2004 | 58.52 | 58.62 | 58.07 | 58.22 | 202,891 | -0.30(-0.51%) |
Dec 06, 2004 | 57.54 | 58.82 | 57.25 | 58.52 | 251,370 | +0.97(+1.68%) |
Dec 03, 2004 | 57.90 | 57.95 | 57.10 | 57.55 | 220,941 | -0.30(-0.52%) |
Dec 02, 2004 | 58.07 | 58.46 | 57.63 | 57.85 | 241,468 | -0.29(-0.50%) |
Dec 01, 2004 | 57.65 | 58.18 | 57.60 | 58.14 | 336,157 | +0.59(+1.03%) |
Nov 30, 2004 | 57.75 | 57.83 | 56.77 | 57.55 | 257,249 | -0.16(-0.29%) |
Nov 29, 2004 | 58.12 | 58.12 | 57.15 | 57.71 | 175,763 | -0.41(-0.70%) |
Nov 26, 2004 | 58.17 | 58.17 | 58.04 | 58.12 | 45,384 | -0.02(-0.03%) |
Nov 24, 2004 | 58.07 | 58.32 | 57.75 | 58.14 | 129,243 | -0.04(-0.07%) |
Nov 23, 2004 | 58.16 | 58.29 | 57.70 | 58.18 | 240,746 | +0.05(+0.08%) |
Nov 22, 2004 | 57.20 | 58.16 | 57.15 | 58.13 | 245,594 | +0.87(+1.52%) |
Nov 19, 2004 | 57.49 | 57.49 | 57.11 | 57.26 | 297,786 | -0.23(-0.40%) |
Nov 18, 2004 | 57.24 | 57.62 | 56.98 | 57.49 | 362,047 | +0.29(+0.51%) |
Nov 17, 2004 | 57.25 | 57.67 | 56.94 | 57.20 | 205,057 | +0.00(+0.00%) |
Nov 16, 2004 | 57.15 | 57.34 | 57.02 | 57.20 | 262,200 | -0.15(-0.25%) |
Nov 15, 2004 | 57.19 | 57.35 | 56.90 | 57.35 | 216,609 | +0.19(+0.34%) |
Nov 12, 2004 | 57.30 | 57.31 | 56.52 | 57.15 | 156,784 | +0.05(+0.08%) |
Nov 11, 2004 | 57.10 | 57.33 | 56.98 | 57.10 | 102,012 | -0.02(-0.03%) |
Nov 10, 2004 | 57.01 | 57.60 | 56.93 | 57.12 | 258,900 | +0.23(+0.41%) |
Nov 09, 2004 | 56.42 | 57.03 | 56.42 | 56.89 | 205,469 | +0.36(+0.63%) |
Nov 08, 2004 | 55.75 | 56.60 | 55.75 | 56.53 | 274,888 | +0.91(+1.64%) |
Nov 05, 2004 | 55.66 | 56.01 | 55.39 | 55.62 | 289,534 | +0.06(+0.10%) |
Nov 04, 2004 | 55.45 | 55.67 | 55.38 | 55.56 | 196,908 | +0.16(+0.30%) |
Nov 03, 2004 | 55.40 | 55.67 | 55.14 | 55.40 | 224,345 | +0.39(+0.70%) |
Nov 02, 2004 | 55.08 | 55.73 | 54.86 | 55.01 | 196,908 | +0.05(+0.09%) |
Nov 01, 2004 | 54.88 | 55.00 | 54.35 | 54.96 | 191,751 | +0.13(+0.23%) |
Oct 29, 2004 | 54.97 | 55.18 | 54.70 | 54.83 | 293,351 | -0.35(-0.63%) |
Oct 28, 2004 | 54.87 | 55.26 | 54.57 | 55.18 | 507,176 | +0.53(+0.98%) |
Oct 27, 2004 | 54.71 | 55.03 | 54.29 | 54.65 | 568,239 | +0.14(+0.25%) |
Oct 26, 2004 | 54.63 | 54.73 | 54.40 | 54.51 | 846,325 | -0.12(-0.21%) |
Oct 25, 2004 | 54.76 | 54.93 | 54.44 | 54.63 | 552,457 | -0.22(-0.41%) |
Oct 22, 2004 | 55.19 | 55.52 | 54.82 | 54.85 | 543,277 | -0.24(-0.44%) |
Oct 21, 2004 | 55.45 | 55.59 | 55.03 | 55.10 | 335,435 | -0.16(-0.30%) |
Oct 20, 2004 | 56.18 | 56.53 | 55.10 | 55.26 | 397,014 | -1.02(-1.81%) |
Oct 19, 2004 | 56.80 | 57.35 | 56.23 | 56.28 | 192,885 | -0.33(-0.58%) |
Oct 18, 2004 | 57.20 | 57.20 | 56.38 | 56.61 | 313,052 | -0.48(-0.83%) |
Oct 15, 2004 | 56.99 | 57.49 | 56.88 | 57.08 | 277,157 | +0.21(+0.38%) |
Oct 14, 2004 | 56.94 | 57.23 | 56.73 | 56.87 | 138,733 | -0.07(-0.12%) |
Oct 13, 2004 | 57.20 | 57.38 | 56.69 | 56.94 | 179,476 | -0.24(-0.42%) |
Oct 12, 2004 | 56.81 | 57.28 | 56.81 | 57.18 | 244,872 | +0.27(+0.48%) |
Oct 11, 2004 | 57.01 | 57.31 | 56.78 | 56.91 | 143,168 | -0.16(-0.27%) |
Oct 08, 2004 | 57.05 | 57.35 | 57.03 | 57.06 | 108,098 | -0.04(-0.07%) |
Oct 07, 2004 | 57.62 | 57.62 | 57.01 | 57.10 | 159,362 | -0.71(-1.22%) |
Oct 06, 2004 | 57.18 | 57.90 | 57.18 | 57.81 | 107,376 | +0.23(+0.40%) |
Oct 05, 2004 | 57.40 | 57.68 | 57.17 | 57.58 | 217,434 | +0.20(+0.35%) |
Oct 04, 2004 | 57.37 | 57.78 | 57.04 | 57.37 | 207,120 | +0.19(+0.34%) |
Oct 01, 2004 | 57.03 | 57.34 | 56.67 | 57.18 | 241,777 | +0.27(+0.48%) |
Sep 30, 2004 | 56.51 | 57.25 | 56.21 | 56.91 | 340,386 | +0.35(+0.62%) |
Sep 29, 2004 | 56.25 | 56.71 | 56.25 | 56.56 | 125,117 | +0.28(+0.50%) |
Sep 28, 2004 | 56.08 | 56.49 | 55.84 | 56.28 | 157,196 | +0.26(+0.47%) |
Sep 27, 2004 | 56.40 | 56.40 | 55.64 | 56.02 | 253,536 | -0.43(-0.76%) |
Sep 24, 2004 | 54.79 | 56.76 | 54.79 | 56.44 | 509,651 | +1.73(+3.15%) |
Sep 23, 2004 | 54.49 | 55.39 | 54.43 | 54.72 | 544,928 | +0.13(+0.23%) |
Sep 22, 2004 | 54.90 | 55.04 | 54.49 | 54.59 | 269,730 | -0.55(-1.00%) |
Sep 21, 2004 | 54.41 | 55.36 | 54.41 | 55.14 | 312,227 | +0.58(+1.07%) |
Sep 20, 2004 | 56.38 | 56.38 | 54.56 | 54.56 | 462,513 | -1.91(-3.38%) |
Sep 17, 2004 | 57.10 | 57.25 | 56.19 | 56.47 | 228,368 | -0.80(-1.40%) |
Sep 16, 2004 | 57.39 | 57.68 | 57.14 | 57.28 | 114,390 | -0.15(-0.25%) |
Sep 15, 2004 | 57.20 | 57.54 | 56.76 | 57.42 | 110,470 | +0.14(+0.24%) |
Sep 14, 2004 | 57.32 | 57.50 | 57.16 | 57.29 | 145,850 | -0.03(-0.05%) |
Sep 13, 2004 | 56.51 | 57.37 | 56.39 | 57.32 | 149,254 | +0.80(+1.42%) |
Sep 10, 2004 | 56.31 | 56.55 | 55.79 | 56.51 | 99,434 | +0.20(+0.36%) |
Sep 09, 2004 | 55.44 | 56.67 | 55.44 | 56.31 | 330,793 | +0.96(+1.73%) |
Sep 08, 2004 | 55.37 | 55.60 | 55.01 | 55.35 | 166,789 | +0.02(+0.04%) |
Sep 07, 2004 | 54.83 | 55.61 | 54.83 | 55.33 | 153,999 | +0.43(+0.78%) |
Sep 03, 2004 | 54.89 | 55.45 | 54.78 | 54.90 | 146,469 | -0.06(-0.11%) |
Sep 02, 2004 | 53.61 | 55.11 | 53.61 | 54.96 | 182,467 | +1.15(+2.14%) |
Sep 01, 2004 | 53.55 | 54.05 | 53.43 | 53.81 | 317,694 | +0.35(+0.65%) |
Aug 31, 2004 | 53.27 | 53.51 | 52.92 | 53.46 | 250,854 | +0.30(+0.57%) |
Aug 30, 2004 | 53.18 | 53.41 | 52.89 | 53.16 | 114,184 | -0.02(-0.04%) |
Aug 27, 2004 | 53.05 | 53.28 | 53.05 | 53.18 | 226,821 | -0.05(-0.09%) |
Aug 26, 2004 | 53.23 | 53.56 | 53.06 | 53.22 | 253,227 | +0.03(+0.05%) |
Aug 25, 2004 | 53.08 | 53.61 | 52.74 | 53.20 | 178,238 | +0.07(+0.13%) |
Aug 24, 2004 | 52.98 | 53.81 | 52.93 | 53.13 | 245,594 | +0.24(+0.46%) |
Aug 23, 2004 | 53.71 | 53.97 | 52.87 | 52.89 | 187,522 | -0.78(-1.45%) |
Aug 20, 2004 | 52.90 | 53.82 | 52.74 | 53.66 | 319,757 | +0.81(+1.54%) |
Aug 19, 2004 | 53.23 | 53.28 | 52.42 | 52.85 | 225,892 | -0.27(-0.51%) |
Aug 18, 2004 | 52.65 | 53.41 | 52.13 | 53.12 | 347,607 | +0.48(+0.90%) |
Aug 17, 2004 | 52.02 | 52.82 | 51.94 | 52.64 | 132,338 | +0.62(+1.19%) |
Aug 16, 2004 | 51.83 | 52.41 | 51.72 | 52.02 | 193,504 | +0.43(+0.83%) |
Aug 13, 2004 | 51.33 | 51.63 | 51.16 | 51.60 | 119,547 | +0.21(+0.42%) |
Aug 12, 2004 | 51.58 | 51.58 | 51.23 | 51.38 | 157,609 | -0.27(-0.53%) |
Aug 11, 2004 | 51.48 | 51.81 | 50.73 | 51.65 | 184,633 | +0.03(+0.06%) |
Aug 10, 2004 | 51.54 | 51.88 | 50.98 | 51.63 | 325,017 | +0.01(+0.02%) |
Aug 09, 2004 | 51.53 | 52.27 | 51.53 | 51.62 | 133,369 | +0.09(+0.17%) |
Aug 06, 2004 | 52.62 | 52.62 | 51.50 | 51.53 | 208,564 | -1.16(-2.21%) |
Aug 05, 2004 | 53.69 | 53.69 | 52.69 | 52.69 | 113,874 | -1.10(-2.04%) |
Aug 04, 2004 | 53.61 | 54.29 | 53.47 | 53.79 | 133,266 | +0.04(+0.07%) |
Aug 03, 2004 | 54.44 | 54.67 | 53.70 | 53.75 | 129,346 | -0.75(-1.37%) |
Aug 02, 2004 | 54.33 | 55.37 | 53.22 | 54.49 | 379,479 | +0.07(+0.12%) |
Jul 30, 2004 | 53.86 | 54.80 | 53.39 | 54.43 | 249,616 | +0.50(+0.93%) |
Jul 29, 2004 | 52.76 | 54.10 | 52.76 | 53.92 | 233,216 | +1.26(+2.39%) |
Jul 28, 2004 | 52.90 | 53.14 | 52.30 | 52.66 | 168,749 | -0.38(-0.71%) |
Jul 27, 2004 | 52.93 | 53.61 | 52.58 | 53.04 | 232,288 | +0.20(+0.39%) |
Jul 26, 2004 | 52.84 | 53.35 | 52.67 | 52.84 | 198,352 | +0.07(+0.13%) |
Jul 23, 2004 | 54.00 | 54.00 | 52.72 | 52.77 | 269,936 | -1.42(-2.61%) |
Jul 22, 2004 | 54.10 | 54.37 | 53.71 | 54.18 | 251,989 | -0.11(-0.20%) |
Jul 21, 2004 | 55.12 | 55.26 | 54.15 | 54.29 | 418,469 | -0.58(-1.06%) |
Jul 20, 2004 | 51.58 | 55.70 | 51.43 | 54.87 | 1,151,022 | +3.88(+7.60%) |
Jul 19, 2004 | 50.07 | 51.06 | 49.88 | 50.99 | 210,936 | +0.76(+1.51%) |
Jul 16, 2004 | 50.67 | 50.69 | 50.06 | 50.24 | 102,631 | -0.44(-0.86%) |
Jul 15, 2004 | 50.90 | 50.93 | 50.55 | 50.67 | 93,761 | -0.22(-0.44%) |
Jul 14, 2004 | 50.51 | 51.39 | 50.14 | 50.90 | 250,338 | +0.19(+0.38%) |
Jul 13, 2004 | 50.58 | 50.89 | 50.33 | 50.70 | 163,901 | +0.13(+0.25%) |
Jul 12, 2004 | 50.45 | 50.66 | 50.17 | 50.58 | 135,638 | +0.22(+0.44%) |
Jul 09, 2004 | 50.80 | 50.85 | 50.27 | 50.36 | 165,242 | -0.15(-0.29%) |
Jul 08, 2004 | 51.50 | 51.50 | 50.47 | 50.50 | 199,796 | -0.95(-1.85%) |
Jul 07, 2004 | 51.49 | 52.22 | 51.40 | 51.45 | 173,287 | +0.02(+0.04%) |
Jul 06, 2004 | 51.78 | 51.93 | 51.16 | 51.43 | 184,221 | -0.59(-1.14%) |
Jul 02, 2004 | 51.85 | 52.27 | 51.78 | 52.02 | 84,374 | +0.16(+0.30%) |
Jul 01, 2004 | 51.73 | 52.02 | 51.64 | 51.87 | 245,491 | -0.40(-0.76%) |
Jun 30, 2004 | 51.75 | 52.35 | 51.63 | 52.27 | 268,286 | +0.71(+1.37%) |
Jun 29, 2004 | 51.63 | 52.12 | 51.43 | 51.56 | 166,480 | -0.20(-0.39%) |
Jun 28, 2004 | 51.70 | 52.00 | 51.70 | 51.76 | 192,679 | +0.16(+0.30%) |
Jun 25, 2004 | 51.48 | 51.68 | 51.24 | 51.61 | 454,158 | -0.30(-0.58%) |
Jun 24, 2004 | 52.21 | 52.37 | 51.88 | 51.91 | 155,340 | -0.16(-0.30%) |
Jun 23, 2004 | 51.97 | 52.26 | 51.84 | 52.06 | 192,370 | +0.28(+0.54%) |
Jun 22, 2004 | 52.16 | 52.26 | 51.58 | 51.78 | 167,614 | -0.46(-0.87%) |
Jun 21, 2004 | 51.58 | 52.27 | 51.49 | 52.24 | 161,219 | +0.52(+1.01%) |
Jun 18, 2004 | 51.72 | 52.46 | 51.69 | 51.71 | 290,979 | -0.30(-0.58%) |
Jun 17, 2004 | 52.01 | 52.18 | 51.58 | 52.01 | 161,322 | -0.24(-0.46%) |
Jun 16, 2004 | 52.55 | 52.55 | 52.12 | 52.26 | 167,614 | -0.24(-0.46%) |
Jun 15, 2004 | 52.52 | 53.18 | 52.40 | 52.50 | 225,480 | +0.16(+0.30%) |
Jun 14, 2004 | 53.13 | 53.19 | 52.27 | 52.34 | 158,228 | -0.86(-1.62%) |
Jun 10, 2004 | 53.34 | 53.61 | 53.16 | 53.21 | 188,244 | -0.14(-0.25%) |
Jun 09, 2004 | 53.13 | 53.58 | 53.12 | 53.34 | 170,090 | +0.02(+0.04%) |
Jun 08, 2004 | 53.27 | 53.51 | 52.77 | 53.32 | 183,086 | -0.19(-0.36%) |
Jun 07, 2004 | 52.57 | 53.69 | 52.45 | 53.52 | 195,567 | +1.05(+2.00%) |
Jun 04, 2004 | 52.07 | 52.53 | 51.95 | 52.47 | 171,946 | +0.50(+0.97%) |
Jun 03, 2004 | 52.59 | 52.64 | 51.96 | 51.96 | 215,578 | -0.63(-1.20%) |
Jun 02, 2004 | 52.45 | 52.76 | 52.23 | 52.59 | 231,050 | +0.25(+0.48%) |
Jun 01, 2004 | 53.08 | 53.41 | 52.24 | 52.34 | 593,304 | -1.30(-2.42%) |
May 28, 2004 | 52.35 | 53.85 | 52.30 | 53.64 | 923,995 | +1.29(+2.46%) |
May 27, 2004 | 51.24 | 52.51 | 51.14 | 52.35 | 267,048 | +1.07(+2.08%) |
May 26, 2004 | 51.29 | 51.55 | 51.20 | 51.29 | 245,284 | -0.19(-0.38%) |
May 25, 2004 | 51.47 | 51.63 | 50.93 | 51.48 | 247,553 | +0.11(+0.21%) |
May 24, 2004 | 51.13 | 51.55 | 50.99 | 51.37 | 250,442 | +0.34(+0.66%) |
May 21, 2004 | 50.41 | 51.13 | 50.34 | 51.03 | 230,534 | +0.55(+1.09%) |
May 20, 2004 | 50.32 | 50.87 | 50.17 | 50.48 | 279,220 | +0.23(+0.46%) |
May 19, 2004 | 51.43 | 51.43 | 50.25 | 50.25 | 326,977 | -0.60(-1.18%) |
May 18, 2004 | 50.66 | 50.92 | 50.53 | 50.85 | 312,124 | +0.43(+0.85%) |
May 17, 2004 | 50.49 | 51.01 | 50.03 | 50.42 | 284,171 | -0.26(-0.52%) |
May 14, 2004 | 51.12 | 51.17 | 50.64 | 50.68 | 565,660 | -0.48(-0.95%) |
May 13, 2004 | 51.46 | 51.63 | 50.91 | 51.17 | 376,385 | -0.28(-0.55%) |
May 12, 2004 | 51.44 | 51.63 | 50.80 | 51.45 | 508,826 | +0.30(+0.59%) |
May 11, 2004 | 50.22 | 51.43 | 50.01 | 51.15 | 282,830 | +1.27(+2.55%) |
May 10, 2004 | 50.99 | 50.99 | 49.41 | 49.88 | 363,079 | -1.21(-2.37%) |
May 07, 2004 | 51.31 | 51.40 | 50.71 | 51.09 | 274,166 | -0.22(-0.43%) |
May 06, 2004 | 51.30 | 51.58 | 50.62 | 51.31 | 187,625 | -0.08(-0.15%) |
May 05, 2004 | 51.33 | 52.18 | 51.19 | 51.39 | 319,963 | +0.01(+0.02%) |
May 04, 2004 | 52.13 | 52.41 | 51.15 | 51.38 | 348,535 | -0.84(-1.62%) |