Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 73.80 | 73.90 | 73.55 | 73.80 | 54,815 | +0.00(+0.00%) |
Apr 28, 2005 | 73.80 | 73.90 | 73.55 | 73.80 | 54,815 | -1.80(-2.38%) |
Apr 27, 2005 | 75.60 | 76.60 | 75.35 | 75.60 | 8,769 | -1.50(-1.95%) |
Apr 26, 2005 | 77.10 | 77.15 | 76.30 | 77.10 | 27,158 | +0.00(+0.00%) |
Apr 25, 2005 | 77.10 | 77.15 | 76.30 | 77.10 | 27,158 | -0.95(-1.22%) |
Apr 22, 2005 | 78.05 | 78.05 | 77.55 | 78.05 | 8,245 | +0.00(+0.00%) |
Apr 21, 2005 | 78.05 | 78.05 | 77.55 | 78.05 | 8,245 | +0.35(+0.45%) |
Apr 20, 2005 | 77.70 | 78.10 | 77.25 | 77.70 | 7,455 | -1.10(-1.40%) |
Apr 19, 2005 | 78.80 | 78.80 | 77.95 | 78.80 | 7,551 | +0.00(+0.00%) |
Apr 18, 2005 | 78.80 | 78.80 | 77.95 | 78.80 | 7,551 | -1.45(-1.81%) |
Apr 15, 2005 | 80.25 | 80.30 | 80.00 | 80.25 | 3,085 | -0.85(-1.05%) |
Apr 14, 2005 | 81.10 | 81.10 | 80.40 | 81.10 | 4,780 | +0.00(+0.00%) |
Apr 13, 2005 | 81.10 | 81.10 | 80.40 | 81.10 | 4,780 | -1.90(-2.29%) |
Apr 12, 2005 | 83.00 | 83.00 | 82.15 | 83.00 | 7,599 | +0.00(+0.00%) |
Apr 11, 2005 | 83.00 | 83.00 | 82.15 | 83.00 | 7,599 | +0.70(+0.85%) |
Apr 08, 2005 | 82.30 | 82.75 | 82.25 | 82.30 | 6,110 | -0.30(-0.36%) |
Apr 07, 2005 | 82.60 | 82.60 | 82.20 | 82.60 | 4,660 | +1.20(+1.47%) |
Apr 06, 2005 | 81.40 | 81.45 | 80.80 | 81.40 | 20,097 | +0.00(+0.00%) |
Apr 05, 2005 | 81.40 | 81.45 | 80.80 | 81.40 | 20,097 | +0.75(+0.93%) |
Apr 04, 2005 | 80.65 | 81.35 | 80.40 | 80.65 | 116,210 | +0.00(+0.00%) |
Apr 01, 2005 | 80.65 | 81.35 | 80.40 | 80.65 | 116,210 | +2.95(+3.80%) |
Mar 31, 2005 | 77.70 | 77.70 | 77.05 | 77.70 | 4,418 | +3.90(+5.28%) |
Mar 30, 2005 | 73.80 | 74.00 | 73.55 | 73.80 | 16,287 | +0.00(+0.00%) |
Mar 29, 2005 | 73.80 | 74.00 | 73.55 | 73.80 | 16,287 | -0.45(-0.61%) |
Mar 28, 2005 | 74.25 | 74.60 | 74.05 | 74.25 | 16,614 | +0.00(+0.00%) |
Mar 24, 2005 | 74.25 | 74.60 | 74.05 | 74.25 | 16,614 | -1.70(-2.24%) |
Mar 23, 2005 | 75.95 | 76.60 | 74.50 | 75.95 | 130,911 | +0.00(+0.00%) |
Mar 22, 2005 | 75.95 | 76.60 | 74.50 | 75.95 | 130,911 | -1.00(-1.30%) |
Mar 21, 2005 | 76.95 | 77.20 | 76.60 | 76.95 | 5,720 | -0.03(-0.04%) |
Mar 18, 2005 | 76.98 | 77.00 | 76.60 | 76.98 | 9,607 | +0.00(+0.00%) |
Mar 17, 2005 | 76.98 | 77.00 | 76.60 | 76.98 | 9,607 | -0.92(-1.18%) |
Mar 16, 2005 | 77.90 | 78.40 | 77.90 | 77.90 | 4,784 | +0.00(+0.00%) |
Mar 15, 2005 | 77.90 | 78.40 | 77.90 | 77.90 | 4,784 | -2.00(-2.50%) |
Mar 14, 2005 | 79.90 | 79.90 | 79.25 | 79.90 | 6,640 | +0.00(+0.00%) |
Mar 11, 2005 | 79.90 | 79.90 | 79.25 | 79.90 | 6,640 | -1.00(-1.24%) |
Mar 10, 2005 | 80.90 | 80.90 | 80.40 | 80.90 | 5,780 | +0.75(+0.94%) |
Mar 09, 2005 | 80.15 | 80.20 | 79.50 | 80.15 | 5,213 | -0.50(-0.62%) |
Mar 08, 2005 | 80.65 | 80.65 | 80.10 | 80.65 | 27,787 | +0.00(+0.00%) |
Mar 07, 2005 | 80.65 | 80.65 | 80.10 | 80.65 | 27,787 | +1.40(+1.77%) |
Mar 04, 2005 | 79.25 | 79.35 | 77.90 | 79.25 | 7,002 | +2.85(+3.73%) |
Mar 03, 2005 | 76.40 | 76.40 | 75.60 | 76.40 | 4,619 | -0.80(-1.04%) |
Mar 02, 2005 | 77.20 | 77.20 | 76.40 | 77.20 | 6,376 | +3.65(+4.96%) |
Mar 01, 2005 | 73.55 | 74.20 | 73.55 | 73.55 | 20,758 | +0.00(+0.00%) |
Feb 28, 2005 | 73.55 | 74.20 | 73.55 | 73.55 | 20,758 | -0.40(-0.54%) |
Feb 25, 2005 | 73.95 | 73.95 | 73.15 | 73.95 | 18,285 | +0.00(+0.00%) |
Feb 24, 2005 | 73.95 | 73.95 | 73.15 | 73.95 | 18,285 | +0.85(+1.16%) |
Feb 23, 2005 | 73.10 | 73.10 | 72.55 | 73.10 | 8,145 | -1.10(-1.48%) |
Feb 22, 2005 | 74.20 | 74.30 | 73.90 | 74.20 | 6,267 | +0.40(+0.54%) |
Feb 18, 2005 | 73.80 | 73.85 | 73.55 | 73.80 | 6,410 | +0.00(+0.00%) |
Feb 17, 2005 | 73.80 | 73.85 | 73.55 | 73.80 | 6,410 | +1.05(+1.44%) |
Feb 16, 2005 | 72.75 | 72.75 | 72.35 | 72.75 | 53,928 | +0.00(+0.00%) |
Feb 15, 2005 | 72.75 | 72.75 | 72.35 | 72.75 | 53,928 | +0.50(+0.69%) |
Feb 14, 2005 | 72.25 | 72.25 | 71.50 | 72.25 | 6,397 | +1.00(+1.40%) |
Feb 11, 2005 | 71.25 | 71.25 | 70.90 | 71.25 | 8,835 | +0.00(+0.00%) |
Feb 10, 2005 | 71.25 | 71.25 | 70.90 | 71.25 | 8,835 | -0.95(-1.32%) |
Feb 09, 2005 | 72.20 | 72.50 | 71.75 | 72.20 | 13,316 | +0.00(+0.00%) |
Feb 08, 2005 | 72.20 | 72.50 | 71.75 | 72.20 | 13,316 | -0.05(-0.07%) |
Feb 07, 2005 | 72.25 | 72.25 | 71.55 | 72.25 | 7,520 | +2.05(+2.92%) |
Feb 04, 2005 | 70.20 | 70.20 | 69.20 | 70.20 | 8,410 | +0.00(+0.00%) |
Feb 03, 2005 | 70.20 | 70.20 | 69.20 | 70.20 | 8,410 | -0.35(-0.50%) |
Feb 02, 2005 | 70.55 | 70.55 | 70.10 | 70.55 | 3,640 | -0.10(-0.14%) |
Feb 01, 2005 | 70.65 | 70.65 | 69.80 | 70.65 | 12,025 | +3.40(+5.06%) |
Jan 31, 2005 | 67.25 | 67.25 | 66.90 | 67.25 | 7,106 | -0.60(-0.88%) |
Jan 28, 2005 | 67.85 | 67.95 | 67.55 | 67.85 | 14,575 | +0.00(+0.00%) |
Jan 27, 2005 | 67.85 | 67.95 | 67.55 | 67.85 | 14,575 | -0.45(-0.66%) |
Jan 26, 2005 | 68.30 | 68.35 | 68.00 | 68.30 | 206,072 | +0.35(+0.52%) |
Jan 25, 2005 | 67.95 | 68.00 | 67.55 | 67.95 | 242,475 | +0.55(+0.82%) |
Jan 24, 2005 | 67.40 | 67.40 | 66.50 | 67.40 | 357,540 | +0.75(+1.13%) |
Jan 21, 2005 | 66.65 | 66.65 | 66.11 | 66.65 | 529,042 | +0.00(+0.00%) |
Jan 20, 2005 | 66.65 | 66.65 | 66.11 | 66.65 | 529,042 | +0.40(+0.60%) |
Jan 19, 2005 | 66.25 | 66.70 | 66.05 | 66.25 | 276,190 | +0.30(+0.45%) |
Jan 18, 2005 | 65.95 | 65.95 | 64.40 | 65.95 | 61,160 | +1.65(+2.57%) |
Jan 14, 2005 | 64.30 | 64.90 | 64.30 | 64.30 | 9,969 | +0.00(+0.00%) |
Jan 13, 2005 | 64.30 | 64.90 | 64.30 | 64.30 | 9,969 | +0.35(+0.55%) |
Jan 12, 2005 | 63.95 | 64.05 | 63.75 | 63.95 | 7,670 | +0.55(+0.87%) |
Jan 11, 2005 | 63.40 | 63.60 | 63.10 | 63.40 | 11,905 | +0.00(+0.00%) |
Jan 10, 2005 | 63.40 | 63.60 | 63.10 | 63.40 | 11,905 | -0.60(-0.94%) |
Jan 07, 2005 | 64.00 | 64.00 | 63.85 | 64.00 | 13,421 | +0.35(+0.55%) |
Jan 06, 2005 | 63.65 | 64.00 | 63.60 | 63.65 | 15,916 | +0.00(+0.00%) |
Jan 05, 2005 | 63.65 | 64.00 | 63.60 | 63.65 | 15,916 | -0.35(-0.55%) |
Jan 04, 2005 | 64.00 | 65.15 | 63.80 | 64.00 | 14,075 | +0.00(+0.00%) |
Jan 03, 2005 | 64.00 | 64.10 | 63.70 | 64.00 | 13,610 | +0.00(+0.00%) |
Dec 31, 2004 | 64.00 | 64.10 | 63.70 | 64.00 | 13,610 | +0.60(+0.95%) |
Dec 30, 2004 | 63.40 | 63.45 | 63.30 | 63.40 | 2,700 | -0.90(-1.40%) |
Dec 29, 2004 | 64.30 | 64.30 | 63.90 | 64.30 | 7,591 | +0.00(+0.00%) |
Dec 28, 2004 | 64.30 | 64.30 | 63.90 | 64.30 | 7,591 | +0.25(+0.39%) |
Dec 27, 2004 | 64.05 | 64.05 | 63.00 | 64.05 | 4,260 | +1.65(+2.64%) |
Dec 23, 2004 | 62.40 | 62.40 | 62.20 | 62.40 | 5,764 | +0.00(+0.00%) |
Dec 22, 2004 | 62.40 | 62.40 | 62.20 | 62.40 | 5,764 | -0.10(-0.16%) |
Dec 21, 2004 | 62.50 | 62.50 | 62.10 | 62.50 | 4,190 | +0.35(+0.56%) |
Dec 20, 2004 | 62.15 | 62.15 | 61.70 | 62.15 | 4,928 | +0.00(+0.00%) |
Dec 17, 2004 | 62.15 | 62.15 | 61.70 | 62.15 | 4,928 | +0.00(+0.00%) |
Dec 16, 2004 | 62.15 | 62.20 | 61.95 | 62.15 | 4,565 | -0.35(-0.56%) |
Dec 15, 2004 | 62.50 | 62.50 | 62.15 | 62.50 | 5,533 | +0.50(+0.81%) |
Dec 14, 2004 | 62.00 | 62.00 | 61.15 | 62.00 | 12,857 | +0.00(+0.00%) |
Dec 13, 2004 | 62.00 | 62.00 | 61.15 | 62.00 | 12,857 | +1.65(+2.73%) |
Dec 10, 2004 | 60.35 | 60.40 | 60.00 | 60.35 | 6,540 | -0.85(-1.39%) |
Dec 09, 2004 | 61.20 | 61.20 | 60.85 | 61.20 | 2,939 | +0.00(+0.00%) |
Dec 08, 2004 | 61.20 | 61.20 | 60.85 | 61.20 | 2,939 | -1.00(-1.61%) |
Dec 07, 2004 | 62.20 | 62.20 | 61.99 | 62.20 | 6,280 | +0.00(+0.00%) |
Dec 06, 2004 | 62.20 | 62.20 | 61.99 | 62.20 | 6,280 | -0.30(-0.48%) |
Dec 03, 2004 | 62.50 | 62.50 | 61.55 | 62.50 | 6,125 | +0.50(+0.81%) |
Dec 02, 2004 | 62.00 | 62.40 | 61.50 | 62.00 | 21,795 | +0.00(+0.00%) |
Dec 01, 2004 | 62.00 | 62.40 | 61.50 | 62.00 | 21,795 | +0.60(+0.98%) |
Nov 30, 2004 | 61.40 | 61.40 | 61.00 | 61.40 | 7,120 | +0.00(+0.00%) |
Nov 29, 2004 | 61.40 | 61.40 | 61.00 | 61.40 | 7,120 | +1.25(+2.08%) |
Nov 26, 2004 | 60.15 | 60.15 | 59.75 | 60.15 | 2,365 | +2.40(+4.16%) |
Nov 24, 2004 | 57.75 | 58.35 | 57.75 | 57.75 | 4,183 | +0.60(+1.05%) |
Nov 23, 2004 | 57.15 | 57.15 | 57.05 | 57.15 | 4,505 | +0.00(+0.00%) |
Nov 22, 2004 | 57.15 | 57.15 | 57.05 | 57.15 | 4,505 | -0.15(-0.26%) |
Nov 19, 2004 | 57.30 | 57.70 | 57.30 | 57.30 | 1,901 | -0.70(-1.21%) |
Nov 18, 2004 | 58.00 | 58.00 | 57.30 | 58.00 | 4,190 | +1.30(+2.29%) |
Nov 17, 2004 | 56.70 | 56.70 | 56.35 | 56.70 | 4,440 | +0.00(+0.00%) |
Nov 16, 2004 | 56.70 | 56.70 | 56.35 | 56.70 | 4,440 | -0.70(-1.22%) |
Nov 15, 2004 | 57.40 | 57.43 | 56.90 | 57.40 | 3,045 | -0.30(-0.52%) |
Nov 12, 2004 | 57.70 | 57.70 | 56.95 | 57.70 | 14,236 | +0.00(+0.00%) |
Nov 11, 2004 | 57.70 | 57.70 | 56.95 | 57.70 | 14,236 | +0.50(+0.87%) |
Nov 10, 2004 | 57.20 | 57.20 | 56.70 | 57.20 | 3,565 | +0.00(+0.00%) |
Nov 09, 2004 | 57.20 | 57.20 | 56.70 | 57.20 | 3,565 | +0.05(+0.09%) |
Nov 08, 2004 | 57.15 | 57.15 | 56.70 | 57.15 | 3,930 | +0.00(+0.00%) |
Nov 05, 2004 | 57.15 | 57.15 | 56.70 | 57.15 | 3,930 | +2.00(+3.63%) |
Nov 04, 2004 | 55.15 | 55.30 | 54.95 | 55.15 | 6,679 | +0.00(+0.00%) |
Nov 03, 2004 | 55.15 | 55.30 | 54.95 | 55.15 | 6,679 | -0.55(-0.99%) |
Nov 02, 2004 | 55.70 | 55.70 | 55.40 | 55.70 | 1,725 | +0.85(+1.55%) |
Nov 01, 2004 | 54.85 | 54.85 | 54.50 | 54.85 | 2,370 | -0.25(-0.45%) |
Oct 29, 2004 | 55.10 | 55.45 | 55.10 | 55.10 | 2,925 | +0.00(+0.00%) |
Oct 28, 2004 | 55.10 | 55.45 | 55.10 | 55.10 | 2,925 | +0.50(+0.92%) |
Oct 27, 2004 | 54.60 | 54.70 | 54.15 | 54.60 | 2,890 | +0.25(+0.46%) |
Oct 26, 2004 | 54.35 | 54.35 | 54.00 | 54.35 | 1,932 | +1.05(+1.97%) |
Oct 25, 2004 | 53.30 | 53.30 | 53.20 | 53.30 | 1,850 | +0.10(+0.19%) |
Oct 22, 2004 | 53.20 | 53.25 | 52.95 | 53.20 | 2,440 | +0.00(+0.00%) |
Oct 21, 2004 | 53.20 | 53.25 | 52.95 | 53.20 | 2,440 | -0.05(-0.09%) |
Oct 20, 2004 | 53.25 | 53.25 | 52.95 | 53.25 | 1,815 | -0.15(-0.28%) |
Oct 19, 2004 | 53.40 | 53.50 | 53.35 | 53.40 | 1,670 | +0.40(+0.75%) |
Oct 18, 2004 | 53.00 | 53.05 | 51.40 | 53.00 | 6,940 | +0.00(+0.00%) |
Oct 15, 2004 | 53.00 | 53.05 | 51.40 | 53.00 | 6,940 | +0.90(+1.73%) |
Oct 14, 2004 | 52.10 | 52.10 | 51.80 | 52.10 | 4,290 | +0.00(+0.00%) |
Oct 13, 2004 | 52.10 | 52.10 | 51.80 | 52.10 | 4,290 | -1.10(-2.07%) |
Oct 12, 2004 | 53.20 | 53.30 | 52.85 | 53.20 | 2,554 | +0.00(+0.00%) |
Oct 11, 2004 | 53.20 | 53.30 | 52.85 | 53.20 | 2,554 | +0.00(+0.00%) |
Oct 08, 2004 | 53.20 | 53.30 | 52.85 | 53.20 | 2,554 | -1.30(-2.39%) |
Oct 07, 2004 | 54.50 | 54.50 | 54.00 | 54.50 | 4,346 | +0.00(+0.00%) |
Oct 06, 2004 | 54.50 | 54.50 | 54.00 | 54.50 | 4,346 | -1.15(-2.07%) |
Oct 05, 2004 | 55.65 | 55.65 | 54.90 | 55.65 | 3,860 | -0.20(-0.36%) |
Oct 04, 2004 | 55.85 | 55.90 | 55.60 | 55.85 | 3,424 | +0.25(+0.45%) |
Oct 01, 2004 | 55.60 | 55.60 | 55.25 | 55.60 | 1,855 | +1.10(+2.02%) |
Sep 30, 2004 | 54.50 | 54.50 | 54.40 | 54.50 | 1,255 | +0.20(+0.37%) |
Sep 29, 2004 | 54.30 | 54.65 | 54.15 | 54.30 | 3,000 | -0.60(-1.09%) |
Sep 28, 2004 | 54.90 | 54.90 | 54.70 | 54.90 | 3,160 | +0.00(+0.00%) |
Sep 27, 2004 | 54.90 | 54.90 | 54.70 | 54.90 | 3,160 | -1.70(-3.00%) |
Sep 24, 2004 | 56.60 | 56.60 | 56.50 | 56.60 | 3,535 | +0.00(+0.00%) |
Sep 23, 2004 | 56.60 | 56.60 | 56.50 | 56.60 | 3,535 | -0.65(-1.14%) |
Sep 22, 2004 | 57.25 | 57.25 | 56.55 | 57.25 | 8,753 | +0.00(+0.00%) |
Sep 21, 2004 | 57.25 | 57.25 | 56.55 | 57.25 | 8,753 | +1.65(+2.97%) |
Sep 20, 2004 | 55.60 | 55.60 | 55.20 | 55.60 | 1,741 | +0.00(+0.00%) |
Sep 17, 2004 | 55.60 | 55.60 | 55.20 | 55.60 | 1,741 | +1.30(+2.39%) |
Sep 16, 2004 | 54.30 | 54.60 | 54.30 | 54.30 | 1,280 | +0.00(+0.00%) |
Sep 15, 2004 | 54.30 | 54.60 | 54.30 | 54.30 | 1,280 | -0.55(-1.00%) |
Sep 14, 2004 | 54.85 | 54.95 | 54.85 | 54.85 | 2,319 | +0.05(+0.09%) |
Sep 13, 2004 | 54.80 | 54.80 | 54.50 | 54.80 | 3,824 | +0.00(+0.00%) |
Sep 10, 2004 | 54.80 | 54.80 | 54.50 | 54.80 | 3,824 | +1.20(+2.24%) |
Sep 09, 2004 | 53.60 | 53.60 | 53.30 | 53.60 | 5,295 | +0.00(+0.00%) |
Sep 08, 2004 | 53.60 | 53.60 | 53.30 | 53.60 | 5,295 | -0.30(-0.56%) |
Sep 07, 2004 | 53.90 | 53.90 | 53.90 | 53.90 | 285 | +0.40(+0.75%) |
Sep 03, 2004 | 53.50 | 53.50 | 53.00 | 53.50 | 12,705 | +0.00(+0.00%) |
Sep 02, 2004 | 53.50 | 53.50 | 53.00 | 53.50 | 12,705 | +1.50(+2.88%) |
Sep 01, 2004 | 52.00 | 52.00 | 51.60 | 52.00 | 2,575 | +1.05(+2.06%) |
Aug 31, 2004 | 50.95 | 51.05 | 50.60 | 50.95 | 15,410 | +0.00(+0.00%) |
Aug 30, 2004 | 50.95 | 51.05 | 50.60 | 50.95 | 15,410 | -0.55(-1.07%) |
Aug 27, 2004 | 51.50 | 51.70 | 51.25 | 51.50 | 3,230 | +0.55(+1.08%) |
Aug 26, 2004 | 50.95 | 50.95 | 50.05 | 50.95 | 15,875 | +1.15(+2.31%) |
Aug 25, 2004 | 49.80 | 49.90 | 49.55 | 49.80 | 29,949 | +0.00(+0.00%) |
Aug 24, 2004 | 49.80 | 49.90 | 49.55 | 49.80 | 29,949 | -0.60(-1.19%) |
Aug 23, 2004 | 50.40 | 50.40 | 50.37 | 50.40 | 10,820 | +0.00(+0.00%) |
Aug 20, 2004 | 50.40 | 50.40 | 50.37 | 50.40 | 10,820 | -0.85(-1.66%) |
Aug 19, 2004 | 51.25 | 51.25 | 50.75 | 51.25 | 2,435 | +0.00(+0.00%) |
Aug 18, 2004 | 51.25 | 51.25 | 50.75 | 51.25 | 2,435 | +0.20(+0.39%) |
Aug 17, 2004 | 51.05 | 51.40 | 51.05 | 51.05 | 1,410 | -0.35(-0.68%) |
Aug 16, 2004 | 51.40 | 51.40 | 50.30 | 51.40 | 1,230 | +0.40(+0.78%) |
Aug 13, 2004 | 51.00 | 51.00 | 50.80 | 51.00 | 960 | +0.90(+1.80%) |
Aug 12, 2004 | 50.10 | 50.40 | 49.90 | 50.10 | 1,090 | -0.70(-1.38%) |
Aug 11, 2004 | 50.80 | 50.95 | 50.35 | 50.80 | 1,390 | +0.80(+1.60%) |
Aug 10, 2004 | 50.00 | 50.00 | 49.50 | 50.00 | 1,744 | +0.00(+0.00%) |
Aug 09, 2004 | 50.00 | 50.30 | 49.80 | 50.00 | 3,290 | +0.50(+1.01%) |
Aug 06, 2004 | 49.50 | 50.00 | 49.50 | 49.50 | 4,030 | -0.75(-1.49%) |
Aug 05, 2004 | 50.25 | 50.25 | 49.65 | 50.25 | 11,539 | +0.00(+0.00%) |
Aug 04, 2004 | 50.25 | 50.25 | 49.65 | 50.25 | 11,539 | +1.80(+3.72%) |
Aug 03, 2004 | 48.45 | 48.50 | 47.00 | 48.45 | 15,755 | +0.00(+0.00%) |
Aug 02, 2004 | 48.45 | 48.50 | 47.00 | 48.45 | 15,755 | +1.45(+3.09%) |
Jul 30, 2004 | 47.00 | 48.20 | 46.90 | 47.00 | 6,890 | -0.30(-0.63%) |
Jul 29, 2004 | 47.30 | 47.30 | 46.63 | 47.30 | 3,400 | +0.00(+0.00%) |
Jul 28, 2004 | 47.30 | 47.30 | 46.63 | 47.30 | 3,400 | +0.85(+1.83%) |
Jul 27, 2004 | 46.45 | 46.49 | 46.45 | 46.45 | 3,010 | +0.70(+1.53%) |
Jul 26, 2004 | 45.75 | 46.02 | 45.70 | 45.75 | 3,661 | +0.00(+0.00%) |
Jul 23, 2004 | 45.75 | 46.02 | 45.70 | 45.75 | 3,661 | -0.95(-2.03%) |
Jul 22, 2004 | 46.70 | 46.70 | 46.20 | 46.70 | 2,258 | -0.55(-1.16%) |
Jul 21, 2004 | 47.25 | 47.29 | 47.00 | 47.25 | 2,070 | +0.10(+0.21%) |
Jul 20, 2004 | 47.15 | 47.27 | 46.85 | 47.15 | 24,646 | +0.50(+1.07%) |
Jul 19, 2004 | 46.65 | 47.00 | 46.65 | 46.65 | 23,217 | +0.85(+1.86%) |
Jul 16, 2004 | 45.80 | 46.15 | 45.60 | 45.80 | 11,485 | -0.65(-1.40%) |
Jul 15, 2004 | 46.45 | 46.55 | 46.38 | 46.45 | 7,750 | +0.80(+1.75%) |
Jul 14, 2004 | 45.65 | 45.65 | 45.27 | 45.65 | 2,080 | +0.05(+0.11%) |
Jul 13, 2004 | 45.60 | 45.70 | 45.40 | 45.60 | 16,295 | -0.65(-1.41%) |
Jul 12, 2004 | 46.25 | 46.25 | 45.80 | 46.25 | 3,420 | -0.45(-0.96%) |
Jul 09, 2004 | 46.70 | 47.05 | 46.70 | 46.70 | 3,191 | -0.40(-0.85%) |
Jul 08, 2004 | 47.10 | 47.30 | 47.10 | 47.10 | 490 | +0.20(+0.43%) |
Jul 07, 2004 | 46.90 | 47.15 | 46.60 | 46.90 | 1,790 | -0.85(-1.78%) |
Jul 06, 2004 | 47.75 | 47.75 | 47.45 | 47.75 | 2,370 | +0.75(+1.60%) |
Jul 02, 2004 | 47.00 | 48.00 | 47.00 | 47.00 | 15,655 | -1.55(-3.19%) |
Jul 01, 2004 | 48.55 | 48.55 | 48.15 | 48.55 | 3,966 | +0.00(+0.00%) |
Jun 30, 2004 | 48.45 | 48.55 | 48.15 | 48.55 | 3,966 | +0.05(+0.10%) |
Jun 29, 2004 | 48.50 | 48.50 | 48.50 | 48.50 | 610 | +0.00(+0.00%) |
Jun 28, 2004 | 48.38 | 48.50 | 48.50 | 48.50 | 610 | +0.12(+0.25%) |
Jun 25, 2004 | 48.25 | 48.45 | 48.30 | 48.38 | 3,002 | +0.63(+1.32%) |
Jun 24, 2004 | 47.75 | 47.85 | 47.55 | 47.75 | 9,135 | +0.55(+1.17%) |
Jun 23, 2004 | 47.20 | 47.20 | 46.80 | 47.20 | 2,055 | -0.05(-0.11%) |
Jun 22, 2004 | 47.25 | 47.25 | 46.85 | 47.25 | 770 | +0.50(+1.07%) |
Jun 21, 2004 | 46.75 | 46.76 | 46.40 | 46.75 | 5,190 | +0.75(+1.63%) |
Jun 18, 2004 | 46.00 | 46.25 | 45.80 | 46.00 | 2,640 | -0.45(-0.97%) |
Jun 17, 2004 | 46.45 | 46.70 | 46.35 | 46.45 | 2,120 | -0.10(-0.21%) |
Jun 16, 2004 | 46.55 | 46.90 | 46.10 | 46.55 | 24,970 | +1.10(+2.42%) |
Jun 15, 2004 | 45.45 | 45.60 | 45.10 | 45.45 | 2,530 | -0.75(-1.62%) |
Jun 14, 2004 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.50(+1.09%) |
Jun 10, 2004 | 45.70 | 45.80 | 45.35 | 45.70 | 3,359 | -1.00(-2.14%) |
Jun 09, 2004 | 46.70 | 47.00 | 46.70 | 46.70 | 1,070 | -0.35(-0.74%) |
Jun 08, 2004 | 47.05 | 47.05 | 46.81 | 47.05 | 4,290 | -0.35(-0.74%) |
Jun 07, 2004 | 47.40 | 47.40 | 46.70 | 47.40 | 1,481 | +1.25(+2.71%) |
Jun 04, 2004 | 46.15 | 46.15 | 45.25 | 46.15 | 2,320 | +0.60(+1.32%) |
Jun 03, 2004 | 45.55 | 45.55 | 45.00 | 45.55 | 3,709 | +0.75(+1.67%) |
Jun 02, 2004 | 44.80 | 44.80 | 44.35 | 44.80 | 615 | +0.00(+0.00%) |
Jun 01, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 545 | +0.15(+0.34%) |
May 28, 2004 | 44.65 | 44.65 | 44.25 | 44.65 | 3,820 | +1.40(+3.24%) |
May 27, 2004 | 43.25 | 43.32 | 43.20 | 43.25 | 2,925 | +0.95(+2.25%) |
May 26, 2004 | 42.30 | 43.22 | 42.30 | 42.30 | 1,896 | +0.00(+0.00%) |
May 25, 2004 | 42.30 | 43.22 | 42.30 | 42.30 | 1,896 | -0.50(-1.17%) |
May 24, 2004 | 42.80 | 42.80 | 42.25 | 42.80 | 3,800 | +1.05(+2.51%) |
May 21, 2004 | 41.75 | 42.25 | 41.75 | 41.75 | 3,800 | -0.25(-0.60%) |
May 20, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 1,505 | -0.75(-1.75%) |
May 19, 2004 | 42.75 | 42.75 | 42.35 | 42.75 | 2,105 | +1.10(+2.64%) |
May 18, 2004 | 41.34 | 42.00 | 41.65 | 41.65 | 840 | +0.31(+0.75%) |
May 17, 2004 | 42.60 | 41.65 | 41.05 | 41.34 | 45,145 | -1.26(-2.96%) |
May 14, 2004 | 41.80 | 42.60 | 42.25 | 42.60 | 1,240 | +1.20(+2.90%) |
May 13, 2004 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.20 | 41.55 | 41.35 | 41.40 | 2,050 | +0.20(+0.49%) |
May 11, 2004 | 41.35 | 41.31 | 40.95 | 41.20 | 5,095 | -0.15(-0.36%) |
May 10, 2004 | 42.68 | 41.35 | 41.00 | 41.35 | 1,515 | -1.33(-3.12%) |
May 07, 2004 | 44.65 | 43.35 | 42.68 | 42.68 | 3,100 | -1.97(-4.41%) |
May 06, 2004 | 45.95 | 45.10 | 44.60 | 44.65 | 4,806 | -1.30(-2.83%) |
May 05, 2004 | 44.90 | 46.10 | 45.30 | 45.95 | 5,710 | +1.05(+2.34%) |
May 04, 2004 | 43.80 | 44.90 | 44.50 | 44.90 | 745 | +1.10(+2.51%) |