Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.32 | 40.81 | 39.32 | 40.04 | 9,936 | +0.59(+1.50%) |
Apr 28, 2005 | 40.69 | 41.16 | 39.21 | 39.44 | 15,387 | -1.42(-3.48%) |
Apr 27, 2005 | 39.74 | 41.28 | 39.74 | 40.87 | 7,990 | +1.01(+2.53%) |
Apr 26, 2005 | 41.34 | 41.34 | 39.86 | 39.86 | 35,243 | -1.30(-3.17%) |
Apr 25, 2005 | 42.47 | 42.47 | 40.93 | 41.16 | 12,396 | -0.65(-1.56%) |
Apr 22, 2005 | 40.33 | 42.17 | 40.27 | 41.82 | 22,107 | +1.36(+3.37%) |
Apr 21, 2005 | 42.29 | 42.29 | 40.33 | 40.45 | 16,519 | -0.89(-2.15%) |
Apr 20, 2005 | 40.04 | 42.23 | 39.15 | 41.34 | 16,231 | +1.30(+3.26%) |
Apr 19, 2005 | 40.27 | 40.98 | 38.73 | 40.04 | 30,282 | -0.53(-1.32%) |
Apr 18, 2005 | 40.93 | 41.52 | 38.73 | 40.57 | 38,875 | -0.18(-0.44%) |
Apr 15, 2005 | 41.22 | 41.99 | 40.57 | 40.75 | 14,265 | -0.77(-1.86%) |
Apr 14, 2005 | 41.87 | 42.17 | 41.34 | 41.52 | 18,134 | +0.06(+0.14%) |
Apr 13, 2005 | 43.30 | 43.30 | 41.40 | 41.46 | 19,250 | -2.19(-5.03%) |
Apr 12, 2005 | 42.35 | 43.89 | 42.17 | 43.65 | 12,182 | +1.54(+3.66%) |
Apr 11, 2005 | 43.24 | 43.42 | 42.11 | 42.11 | 15,577 | -0.77(-1.80%) |
Apr 08, 2005 | 43.59 | 44.41 | 42.76 | 42.88 | 7,728 | -1.13(-2.56%) |
Apr 07, 2005 | 42.88 | 44.25 | 42.76 | 44.01 | 7,577 | +0.83(+1.92%) |
Apr 06, 2005 | 43.89 | 44.13 | 43.00 | 43.18 | 12,164 | -0.06(-0.14%) |
Apr 05, 2005 | 44.01 | 45.79 | 43.18 | 43.24 | 25,633 | -0.36(-0.82%) |
Apr 04, 2005 | 44.19 | 44.19 | 43.00 | 43.59 | 27,432 | -0.30(-0.68%) |
Apr 01, 2005 | 44.78 | 45.02 | 43.30 | 43.89 | 24,713 | -0.12(-0.27%) |
Mar 31, 2005 | 45.55 | 45.55 | 43.65 | 44.01 | 20,629 | -1.36(-3.01%) |
Mar 30, 2005 | 45.73 | 46.26 | 45.31 | 45.37 | 16,159 | -0.24(-0.52%) |
Mar 29, 2005 | 45.37 | 46.44 | 44.48 | 45.61 | 32,627 | +0.12(+0.26%) |
Mar 28, 2005 | 45.91 | 45.91 | 44.01 | 45.49 | 23,836 | +0.06(+0.13%) |
Mar 24, 2005 | 46.26 | 46.44 | 45.37 | 45.43 | 18,647 | -0.42(-0.91%) |
Mar 23, 2005 | 46.74 | 47.09 | 45.49 | 45.85 | 24,587 | -1.13(-2.40%) |
Mar 22, 2005 | 47.45 | 47.87 | 46.80 | 46.98 | 24,666 | -0.65(-1.37%) |
Mar 21, 2005 | 48.22 | 49.53 | 47.57 | 47.63 | 16,828 | -0.89(-1.83%) |
Mar 18, 2005 | 50.71 | 50.77 | 48.34 | 48.52 | 44,180 | -1.60(-3.20%) |
Mar 17, 2005 | 48.87 | 50.36 | 48.87 | 50.12 | 4,346 | +1.01(+2.05%) |
Mar 16, 2005 | 49.70 | 51.07 | 48.81 | 49.11 | 21,070 | -1.07(-2.13%) |
Mar 15, 2005 | 52.79 | 53.20 | 50.18 | 50.18 | 12,486 | -1.96(-3.75%) |
Mar 14, 2005 | 51.60 | 53.14 | 50.18 | 52.14 | 21,119 | +0.71(+1.38%) |
Mar 11, 2005 | 53.08 | 53.08 | 50.42 | 51.42 | 11,328 | -0.71(-1.37%) |
Mar 10, 2005 | 50.18 | 52.55 | 50.06 | 52.14 | 22,253 | +0.89(+1.74%) |
Mar 09, 2005 | 49.23 | 52.55 | 48.64 | 51.25 | 29,902 | +1.72(+3.47%) |
Mar 08, 2005 | 52.19 | 52.49 | 49.29 | 49.53 | 34,031 | -3.38(-6.39%) |
Mar 07, 2005 | 52.31 | 53.10 | 52.19 | 52.91 | 11,866 | +0.24(+0.45%) |
Mar 04, 2005 | 53.32 | 53.38 | 52.67 | 52.67 | 11,542 | +0.30(+0.57%) |
Mar 03, 2005 | 54.15 | 54.15 | 51.90 | 52.37 | 24,945 | -0.77(-1.45%) |
Mar 02, 2005 | 52.49 | 54.27 | 52.49 | 53.14 | 22,759 | +0.18(+0.34%) |
Mar 01, 2005 | 52.91 | 53.50 | 51.90 | 52.97 | 17,914 | -0.12(-0.22%) |
Feb 28, 2005 | 53.44 | 53.68 | 53.03 | 53.08 | 33,290 | -0.59(-1.11%) |
Feb 25, 2005 | 54.33 | 54.33 | 53.26 | 53.68 | 16,700 | -0.12(-0.22%) |
Feb 24, 2005 | 53.38 | 54.98 | 53.32 | 53.80 | 17,206 | -0.36(-0.66%) |
Feb 23, 2005 | 55.28 | 55.46 | 54.15 | 54.15 | 14,931 | -0.36(-0.65%) |
Feb 22, 2005 | 55.16 | 56.64 | 54.27 | 54.51 | 27,668 | -1.54(-2.75%) |
Feb 18, 2005 | 58.01 | 58.01 | 55.75 | 56.05 | 28,860 | -1.07(-1.87%) |
Feb 17, 2005 | 57.00 | 59.73 | 57.00 | 57.12 | 43,249 | -2.67(-4.46%) |
Feb 16, 2005 | 58.36 | 59.79 | 57.18 | 59.79 | 43,359 | +3.20(+5.66%) |
Feb 15, 2005 | 56.58 | 57.83 | 54.27 | 56.58 | 45,181 | -0.36(-0.63%) |
Feb 14, 2005 | 54.75 | 56.94 | 53.32 | 56.94 | 23,011 | +2.02(+3.67%) |
Feb 11, 2005 | 53.08 | 54.92 | 53.08 | 54.92 | 24,594 | +1.84(+3.46%) |
Feb 10, 2005 | 51.60 | 54.57 | 51.48 | 53.08 | 35,077 | +1.36(+2.64%) |
Feb 09, 2005 | 53.44 | 54.09 | 51.72 | 51.72 | 31,200 | -1.90(-3.55%) |
Feb 08, 2005 | 54.03 | 54.15 | 53.32 | 53.62 | 23,534 | +0.24(+0.46%) |
Feb 07, 2005 | 53.97 | 53.97 | 53.14 | 53.38 | 53,482 | +0.00(+0.00%) |
Feb 04, 2005 | 52.43 | 54.27 | 52.19 | 53.38 | 48,217 | +0.00(+0.00%) |
Feb 03, 2005 | 54.86 | 55.81 | 52.85 | 53.38 | 157,416 | -2.14(-3.85%) |
Feb 02, 2005 | 54.57 | 55.75 | 54.57 | 55.52 | 34,927 | +0.36(+0.65%) |
Feb 01, 2005 | 55.28 | 56.35 | 54.80 | 55.16 | 40,412 | -0.59(-1.06%) |
Jan 31, 2005 | 57.77 | 57.77 | 54.86 | 55.75 | 58,675 | -0.53(-0.95%) |
Jan 28, 2005 | 63.46 | 65.24 | 54.75 | 56.29 | 145,457 | -13.46(-19.30%) |
Jan 27, 2005 | 65.84 | 70.94 | 65.84 | 69.75 | 14,443 | +2.94(+4.39%) |
Jan 26, 2005 | 66.37 | 67.32 | 66.19 | 66.82 | 8,791 | +0.74(+1.12%) |
Jan 25, 2005 | 65.84 | 66.67 | 65.24 | 66.07 | 6,818 | +0.18(+0.27%) |
Jan 24, 2005 | 69.16 | 69.51 | 65.24 | 65.90 | 10,371 | -1.36(-2.03%) |
Jan 21, 2005 | 66.43 | 70.11 | 65.66 | 67.26 | 8,596 | +0.18(+0.27%) |
Jan 20, 2005 | 66.79 | 69.99 | 65.90 | 67.08 | 10,428 | -0.36(-0.53%) |
Jan 19, 2005 | 69.69 | 70.46 | 67.08 | 67.44 | 9,042 | -2.73(-3.89%) |
Jan 18, 2005 | 72.18 | 72.18 | 66.84 | 70.17 | 18,883 | +0.00(+0.00%) |
Jan 14, 2005 | 68.03 | 70.64 | 67.85 | 70.17 | 8,377 | +1.36(+1.98%) |
Jan 13, 2005 | 71.29 | 71.71 | 68.68 | 68.80 | 10,430 | -0.77(-1.11%) |
Jan 12, 2005 | 70.58 | 71.17 | 66.49 | 69.57 | 16,331 | -1.19(-1.68%) |
Jan 11, 2005 | 73.49 | 78.23 | 69.64 | 70.76 | 10,392 | +0.53(+0.76%) |
Jan 10, 2005 | 71.17 | 71.97 | 69.71 | 70.23 | 27,095 | -0.95(-1.33%) |
Jan 07, 2005 | 70.82 | 71.53 | 69.79 | 71.17 | 15,522 | -0.04(-0.06%) |
Jan 06, 2005 | 69.59 | 71.65 | 69.59 | 71.21 | 9,924 | +1.15(+1.64%) |
Jan 05, 2005 | 71.17 | 71.77 | 69.55 | 70.07 | 9,688 | -1.94(-2.69%) |
Jan 04, 2005 | 75.52 | 75.52 | 70.94 | 72.00 | 20,643 | -2.41(-3.24%) |
Jan 03, 2005 | 74.58 | 77.11 | 73.98 | 74.42 | 12,594 | -0.71(-0.95%) |
Dec 31, 2004 | 77.42 | 77.46 | 75.09 | 75.13 | 5,041 | -1.34(-1.76%) |
Dec 30, 2004 | 74.97 | 77.24 | 74.93 | 76.47 | 4,451 | +1.46(+1.95%) |
Dec 29, 2004 | 75.60 | 75.64 | 75.01 | 75.01 | 3,692 | -0.99(-1.30%) |
Dec 28, 2004 | 75.84 | 76.83 | 74.69 | 76.00 | 7,114 | +0.83(+1.10%) |
Dec 27, 2004 | 75.13 | 75.76 | 75.13 | 75.17 | 8,362 | -0.71(-0.94%) |
Dec 23, 2004 | 77.11 | 77.11 | 75.60 | 75.88 | 5,833 | -1.38(-1.79%) |
Dec 22, 2004 | 76.99 | 79.08 | 75.84 | 77.26 | 18,545 | +0.75(+0.98%) |
Dec 21, 2004 | 73.19 | 77.50 | 73.19 | 76.51 | 15,342 | +2.17(+2.93%) |
Dec 20, 2004 | 76.32 | 76.32 | 74.34 | 74.34 | 16,505 | -1.90(-2.49%) |
Dec 17, 2004 | 75.25 | 76.32 | 74.81 | 76.24 | 14,432 | +1.46(+1.96%) |
Dec 16, 2004 | 76.55 | 76.55 | 72.37 | 74.77 | 9,424 | -1.78(-2.32%) |
Dec 15, 2004 | 74.93 | 76.63 | 74.10 | 76.55 | 13,353 | +0.04(+0.05%) |
Dec 14, 2004 | 76.87 | 77.34 | 75.92 | 76.51 | 11,700 | -0.40(-0.51%) |
Dec 13, 2004 | 75.60 | 76.91 | 74.26 | 76.91 | 18,916 | +2.29(+3.07%) |
Dec 10, 2004 | 75.25 | 75.25 | 72.91 | 74.61 | 12,880 | +0.12(+0.16%) |
Dec 09, 2004 | 71.37 | 75.45 | 70.38 | 74.50 | 24,210 | +3.32(+4.67%) |
Dec 08, 2004 | 68.68 | 71.17 | 68.68 | 71.17 | 16,775 | +2.49(+3.63%) |
Dec 07, 2004 | 70.54 | 70.54 | 68.68 | 68.68 | 18,647 | +0.32(+0.46%) |
Dec 06, 2004 | 70.38 | 70.58 | 68.29 | 68.37 | 13,032 | -0.91(-1.31%) |
Dec 03, 2004 | 69.99 | 70.15 | 68.92 | 69.28 | 20,333 | +2.69(+4.04%) |
Dec 02, 2004 | 68.68 | 68.76 | 66.51 | 66.59 | 11,549 | -1.66(-2.43%) |
Dec 01, 2004 | 68.21 | 69.20 | 67.14 | 68.25 | 7,098 | +1.03(+1.53%) |
Nov 30, 2004 | 68.33 | 68.60 | 67.14 | 67.22 | 11,852 | -1.94(-2.80%) |
Nov 29, 2004 | 68.60 | 69.55 | 68.45 | 69.16 | 11,886 | -0.23(-0.34%) |
Nov 26, 2004 | 69.75 | 69.75 | 67.54 | 69.39 | 4,299 | +0.35(+0.51%) |
Nov 24, 2004 | 67.34 | 69.90 | 67.34 | 69.04 | 8,227 | -0.63(-0.91%) |
Nov 23, 2004 | 68.49 | 69.83 | 67.66 | 69.67 | 13,943 | +1.27(+1.85%) |
Nov 22, 2004 | 69.20 | 69.20 | 67.22 | 68.41 | 19,506 | +0.12(+0.17%) |
Nov 19, 2004 | 67.34 | 68.80 | 66.51 | 68.29 | 6,929 | +0.51(+0.76%) |
Nov 18, 2004 | 67.46 | 69.20 | 66.94 | 67.77 | 11,262 | -0.43(-0.64%) |
Nov 17, 2004 | 68.17 | 68.84 | 66.39 | 68.21 | 20,147 | -1.38(-1.99%) |
Nov 16, 2004 | 70.70 | 70.78 | 68.92 | 69.59 | 15,342 | -1.11(-1.57%) |
Nov 15, 2004 | 70.62 | 71.17 | 70.15 | 70.70 | 13,622 | -0.28(-0.39%) |
Nov 12, 2004 | 72.40 | 72.40 | 70.19 | 70.98 | 9,829 | -0.47(-0.66%) |
Nov 11, 2004 | 73.55 | 73.55 | 69.20 | 71.45 | 18,984 | -1.86(-2.53%) |
Nov 10, 2004 | 71.45 | 73.55 | 71.45 | 73.31 | 23,283 | +0.24(+0.32%) |
Nov 09, 2004 | 69.99 | 73.15 | 67.66 | 73.07 | 37,007 | +2.81(+4.00%) |
Nov 08, 2004 | 72.16 | 72.32 | 70.19 | 70.27 | 26,706 | -0.43(-0.61%) |
Nov 05, 2004 | 69.59 | 71.73 | 69.12 | 70.70 | 31,055 | +1.40(+2.03%) |
Nov 04, 2004 | 65.20 | 69.47 | 64.29 | 69.30 | 57,458 | +6.27(+9.94%) |
Nov 03, 2004 | 61.92 | 63.90 | 61.60 | 63.03 | 12,274 | +1.34(+2.18%) |
Nov 02, 2004 | 59.51 | 61.80 | 59.15 | 61.68 | 12,307 | +1.62(+2.70%) |
Nov 01, 2004 | 61.45 | 63.50 | 59.75 | 60.06 | 25,475 | -2.25(-3.62%) |
Oct 29, 2004 | 64.06 | 64.65 | 61.41 | 62.32 | 38,154 | -1.23(-1.93%) |
Oct 28, 2004 | 57.49 | 65.12 | 56.39 | 63.54 | 46,196 | +5.34(+9.17%) |
Oct 27, 2004 | 52.63 | 58.52 | 52.63 | 58.20 | 31,848 | +4.82(+9.04%) |
Oct 26, 2004 | 53.18 | 53.54 | 52.12 | 53.38 | 24,109 | -0.28(-0.52%) |
Oct 25, 2004 | 53.38 | 54.17 | 53.18 | 53.66 | 13,268 | +0.04(+0.07%) |
Oct 22, 2004 | 54.96 | 54.96 | 52.99 | 53.62 | 19,169 | -1.30(-2.38%) |
Oct 21, 2004 | 54.61 | 55.36 | 54.45 | 54.92 | 21,361 | +0.32(+0.58%) |
Oct 20, 2004 | 53.97 | 54.92 | 53.50 | 54.61 | 8,244 | +0.24(+0.44%) |
Oct 19, 2004 | 55.04 | 56.43 | 54.37 | 54.37 | 8,295 | -0.99(-1.79%) |
Oct 18, 2004 | 54.92 | 56.27 | 54.88 | 55.36 | 8,193 | -0.08(-0.14%) |
Oct 15, 2004 | 55.87 | 56.19 | 55.28 | 55.44 | 9,256 | +0.24(+0.43%) |
Oct 14, 2004 | 55.44 | 55.91 | 54.84 | 55.20 | 23,452 | -0.24(-0.43%) |
Oct 13, 2004 | 55.08 | 56.43 | 54.84 | 55.44 | 16,421 | -0.95(-1.68%) |
Oct 12, 2004 | 56.31 | 56.47 | 55.12 | 56.39 | 10,301 | +0.59(+1.06%) |
Oct 11, 2004 | 56.03 | 56.23 | 55.36 | 55.79 | 10,301 | +0.36(+0.64%) |
Oct 08, 2004 | 56.23 | 56.54 | 55.40 | 55.44 | 12,290 | -0.79(-1.41%) |
Oct 07, 2004 | 57.49 | 57.81 | 56.03 | 56.23 | 17,382 | -0.71(-1.25%) |
Oct 06, 2004 | 56.66 | 57.49 | 55.75 | 56.94 | 27,633 | +0.04(+0.07%) |
Oct 05, 2004 | 57.41 | 58.52 | 56.47 | 56.90 | 27,481 | -0.71(-1.24%) |
Oct 04, 2004 | 58.13 | 58.84 | 57.37 | 57.61 | 30,280 | -0.51(-0.88%) |
Oct 01, 2004 | 56.11 | 58.32 | 56.11 | 58.13 | 21,951 | +1.19(+2.08%) |
Sep 30, 2004 | 55.71 | 57.34 | 55.71 | 56.94 | 10,368 | +0.59(+1.05%) |
Sep 29, 2004 | 56.11 | 57.06 | 55.44 | 56.35 | 13,639 | +0.04(+0.07%) |
Sep 28, 2004 | 54.76 | 56.70 | 54.65 | 56.31 | 22,558 | +1.34(+2.45%) |
Sep 27, 2004 | 55.36 | 55.60 | 53.30 | 54.96 | 22,996 | -1.11(-1.97%) |
Sep 24, 2004 | 56.19 | 56.62 | 55.79 | 56.07 | 9,846 | +0.12(+0.21%) |
Sep 23, 2004 | 55.79 | 56.62 | 55.75 | 55.95 | 7,553 | +0.04(+0.07%) |
Sep 22, 2004 | 56.23 | 56.66 | 55.75 | 55.91 | 23,957 | -1.15(-2.01%) |
Sep 21, 2004 | 56.47 | 57.30 | 55.75 | 57.06 | 22,457 | +0.47(+0.84%) |
Sep 20, 2004 | 57.53 | 57.61 | 55.75 | 56.58 | 33,146 | -1.62(-2.79%) |
Sep 17, 2004 | 57.73 | 59.39 | 56.35 | 58.20 | 19,304 | +1.46(+2.58%) |
Sep 16, 2004 | 56.43 | 58.17 | 56.15 | 56.74 | 20,130 | +0.32(+0.56%) |
Sep 15, 2004 | 58.52 | 58.52 | 56.23 | 56.43 | 51,136 | -0.44(-0.77%) |
Sep 14, 2004 | 60.54 | 61.57 | 56.47 | 56.86 | 43,195 | -4.39(-7.17%) |
Sep 13, 2004 | 61.88 | 62.40 | 60.74 | 61.25 | 13,083 | -0.20(-0.32%) |
Sep 10, 2004 | 66.35 | 66.35 | 60.54 | 61.45 | 21,698 | -3.48(-5.36%) |
Sep 09, 2004 | 62.32 | 65.52 | 62.32 | 64.93 | 9,458 | +1.86(+2.95%) |
Sep 08, 2004 | 61.88 | 63.46 | 61.88 | 63.07 | 9,390 | +0.91(+1.46%) |
Sep 07, 2004 | 63.03 | 63.78 | 62.08 | 62.16 | 8,328 | -0.04(-0.06%) |
Sep 03, 2004 | 61.09 | 63.03 | 61.09 | 62.20 | 4,821 | +0.71(+1.16%) |
Sep 02, 2004 | 61.29 | 62.24 | 61.09 | 61.49 | 5,968 | +0.32(+0.52%) |
Sep 01, 2004 | 61.49 | 64.25 | 60.93 | 61.17 | 6,727 | +0.43(+0.72%) |
Aug 31, 2004 | 62.44 | 62.67 | 60.42 | 60.74 | 10,082 | -1.70(-2.72%) |
Aug 30, 2004 | 61.96 | 63.82 | 61.76 | 62.44 | 14,111 | +0.55(+0.90%) |
Aug 27, 2004 | 62.71 | 63.07 | 61.21 | 61.88 | 5,900 | -0.71(-1.14%) |
Aug 26, 2004 | 62.87 | 63.86 | 62.59 | 62.59 | 8,261 | -0.67(-1.06%) |
Aug 25, 2004 | 61.80 | 63.27 | 61.09 | 63.27 | 10,739 | +1.58(+2.56%) |
Aug 24, 2004 | 63.66 | 63.70 | 60.98 | 61.68 | 8,244 | +0.16(+0.26%) |
Aug 23, 2004 | 63.11 | 63.11 | 61.13 | 61.53 | 7,654 | -0.79(-1.27%) |
Aug 20, 2004 | 60.54 | 62.63 | 60.10 | 62.32 | 6,820 | +2.53(+4.23%) |
Aug 19, 2004 | 60.66 | 61.92 | 59.71 | 59.79 | 7,418 | -1.50(-2.45%) |
Aug 18, 2004 | 62.75 | 62.91 | 59.79 | 61.29 | 16,833 | -2.02(-3.19%) |
Aug 17, 2004 | 65.36 | 65.36 | 62.74 | 63.31 | 5,580 | -1.34(-2.08%) |
Aug 16, 2004 | 63.94 | 64.65 | 62.60 | 64.65 | 8,160 | +1.62(+2.57%) |
Aug 13, 2004 | 62.48 | 63.46 | 62.48 | 63.03 | 8,396 | +0.40(+0.63%) |
Aug 12, 2004 | 62.04 | 63.23 | 61.80 | 62.63 | 3,844 | -0.08(-0.13%) |
Aug 11, 2004 | 62.59 | 63.15 | 61.72 | 62.71 | 9,222 | -1.42(-2.22%) |
Aug 10, 2004 | 62.48 | 64.25 | 62.36 | 64.14 | 4,214 | +2.61(+4.24%) |
Aug 09, 2004 | 63.27 | 63.27 | 60.89 | 61.53 | 4,411 | +0.04(+0.06%) |
Aug 06, 2004 | 62.87 | 64.85 | 61.41 | 61.49 | 13,251 | -2.81(-4.37%) |
Aug 05, 2004 | 62.87 | 66.07 | 61.68 | 64.29 | 14,212 | +1.03(+1.62%) |
Aug 04, 2004 | 63.70 | 64.73 | 62.87 | 63.27 | 6,642 | -1.42(-2.20%) |
Aug 03, 2004 | 63.11 | 65.48 | 63.11 | 64.69 | 4,383 | +0.43(+0.67%) |
Aug 02, 2004 | 64.18 | 65.40 | 63.70 | 64.26 | 11,582 | -0.55(-0.85%) |
Jul 30, 2004 | 64.06 | 65.24 | 64.02 | 64.81 | 5,597 | +0.04(+0.06%) |
Jul 29, 2004 | 65.84 | 66.07 | 64.14 | 64.77 | 6,288 | -0.08(-0.12%) |
Jul 28, 2004 | 64.33 | 66.43 | 62.63 | 64.85 | 10,048 | -0.04(-0.06%) |
Jul 27, 2004 | 64.14 | 65.24 | 62.75 | 64.89 | 13,454 | +2.02(+3.21%) |
Jul 26, 2004 | 62.63 | 63.98 | 62.08 | 62.87 | 9,272 | +0.79(+1.27%) |
Jul 23, 2004 | 62.28 | 62.59 | 60.74 | 62.08 | 6,777 | +0.47(+0.77%) |
Jul 22, 2004 | 64.06 | 64.22 | 59.83 | 61.61 | 15,039 | -2.85(-4.42%) |
Jul 21, 2004 | 65.09 | 66.51 | 64.45 | 64.45 | 9,492 | -1.54(-2.34%) |
Jul 20, 2004 | 63.74 | 66.19 | 63.74 | 65.99 | 3,321 | +1.94(+3.02%) |
Jul 19, 2004 | 64.49 | 65.84 | 63.46 | 64.06 | 8,682 | +0.12(+0.19%) |
Jul 16, 2004 | 63.31 | 64.45 | 63.31 | 63.94 | 8,092 | +0.04(+0.06%) |
Jul 15, 2004 | 63.66 | 64.81 | 63.11 | 63.90 | 15,275 | +0.28(+0.43%) |
Jul 14, 2004 | 63.39 | 66.39 | 63.27 | 63.62 | 17,079 | +0.04(+0.06%) |
Jul 13, 2004 | 66.59 | 66.83 | 63.50 | 63.58 | 16,691 | -2.69(-4.06%) |
Jul 12, 2004 | 64.97 | 67.02 | 64.97 | 66.27 | 12,476 | -0.22(-0.33%) |
Jul 09, 2004 | 65.05 | 66.79 | 64.69 | 66.49 | 7,654 | +1.76(+2.72%) |
Jul 08, 2004 | 63.70 | 67.02 | 63.58 | 64.73 | 7,974 | +0.83(+1.30%) |
Jul 07, 2004 | 64.25 | 65.24 | 63.86 | 63.90 | 8,784 | -1.03(-1.58%) |
Jul 06, 2004 | 67.42 | 67.46 | 64.37 | 64.93 | 23,351 | -3.48(-5.09%) |
Jul 02, 2004 | 66.23 | 68.68 | 66.23 | 68.41 | 6,052 | +2.06(+3.10%) |
Jul 01, 2004 | 70.23 | 70.23 | 66.23 | 66.35 | 10,250 | -3.24(-4.66%) |
Jun 30, 2004 | 66.51 | 70.15 | 66.51 | 69.59 | 8,868 | +1.42(+2.09%) |
Jun 29, 2004 | 68.41 | 70.30 | 67.66 | 68.17 | 14,685 | -1.11(-1.60%) |
Jun 28, 2004 | 67.02 | 70.42 | 66.63 | 69.28 | 36,619 | +0.95(+1.39%) |
Jun 25, 2004 | 66.39 | 68.39 | 64.77 | 68.33 | 27,296 | +2.97(+4.54%) |
Jun 24, 2004 | 63.98 | 66.23 | 63.27 | 65.36 | 22,069 | +2.69(+4.29%) |
Jun 23, 2004 | 63.19 | 64.33 | 62.28 | 62.67 | 21,850 | +0.00(+0.00%) |
Jun 22, 2004 | 63.78 | 64.25 | 61.33 | 62.67 | 26,824 | +0.00(+0.00%) |
Jun 21, 2004 | 61.61 | 63.70 | 61.61 | 62.67 | 8,918 | +1.07(+1.73%) |
Jun 18, 2004 | 60.58 | 62.87 | 60.58 | 61.61 | 13,487 | -0.87(-1.39%) |
Jun 17, 2004 | 62.52 | 62.99 | 60.14 | 62.48 | 3,253 | +0.20(+0.32%) |
Jun 16, 2004 | 62.91 | 63.27 | 60.42 | 62.28 | 9,492 | -0.55(-0.88%) |
Jun 15, 2004 | 59.91 | 63.27 | 59.91 | 62.83 | 8,244 | +2.45(+4.06%) |
Jun 14, 2004 | 63.19 | 63.27 | 59.95 | 60.38 | 9,390 | -1.98(-3.17%) |
Jun 10, 2004 | 62.28 | 63.15 | 61.05 | 62.36 | 8,278 | -0.91(-1.44%) |
Jun 09, 2004 | 60.26 | 63.39 | 60.26 | 63.27 | 9,745 | +1.82(+2.96%) |
Jun 08, 2004 | 61.25 | 63.50 | 60.66 | 61.45 | 9,424 | -1.58(-2.51%) |
Jun 07, 2004 | 62.48 | 64.02 | 61.57 | 63.03 | 6,727 | -0.24(-0.38%) |
Jun 04, 2004 | 61.29 | 63.66 | 61.29 | 63.27 | 7,856 | +2.41(+3.96%) |
Jun 03, 2004 | 61.05 | 63.19 | 60.74 | 60.85 | 13,353 | -1.78(-2.84%) |
Jun 02, 2004 | 63.31 | 64.29 | 62.44 | 62.63 | 7,350 | -0.67(-1.06%) |
Jun 01, 2004 | 65.24 | 65.24 | 63.23 | 63.31 | 22,862 | -0.24(-0.37%) |
May 28, 2004 | 63.58 | 64.45 | 62.87 | 63.54 | 8,834 | +0.51(+0.82%) |
May 27, 2004 | 60.30 | 63.82 | 60.30 | 63.03 | 16,354 | +1.19(+1.92%) |
May 26, 2004 | 61.41 | 62.87 | 61.41 | 61.84 | 8,059 | -0.43(-0.70%) |
May 25, 2004 | 62.85 | 63.03 | 61.65 | 62.28 | 11,026 | -0.32(-0.51%) |
May 24, 2004 | 61.65 | 63.23 | 61.17 | 62.59 | 7,806 | +0.95(+1.54%) |
May 21, 2004 | 61.09 | 62.91 | 61.09 | 61.65 | 6,271 | +0.00(+0.00%) |
May 20, 2004 | 62.91 | 62.95 | 61.33 | 61.65 | 7,114 | -0.63(-1.02%) |
May 19, 2004 | 59.15 | 63.27 | 59.15 | 62.28 | 17,298 | +2.69(+4.51%) |
May 18, 2004 | 61.80 | 61.80 | 59.31 | 59.59 | 8,632 | +0.16(+0.27%) |
May 17, 2004 | 59.71 | 60.46 | 58.32 | 59.43 | 10,857 | -1.34(-2.21%) |
May 14, 2004 | 61.92 | 62.04 | 60.74 | 60.78 | 12,156 | -0.20(-0.32%) |
May 13, 2004 | 63.70 | 64.33 | 60.89 | 60.97 | 13,032 | -2.41(-3.81%) |
May 12, 2004 | 63.27 | 64.10 | 60.74 | 63.39 | 23,907 | +0.91(+1.46%) |
May 11, 2004 | 68.68 | 68.68 | 61.33 | 62.48 | 31,966 | -5.38(-7.93%) |
May 10, 2004 | 61.68 | 68.41 | 58.56 | 67.85 | 49,922 | +6.48(+10.57%) |
May 07, 2004 | 61.41 | 62.44 | 58.92 | 61.37 | 66,377 | +5.93(+10.70%) |
May 06, 2004 | 55.16 | 56.01 | 53.62 | 55.44 | 6,423 | -0.28(-0.50%) |
May 05, 2004 | 57.34 | 57.34 | 55.20 | 55.71 | 5,648 | -0.83(-1.47%) |
May 04, 2004 | 54.71 | 57.34 | 54.71 | 56.54 | 14,971 | +2.02(+3.70%) |