Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,760 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.88 | 56.46 | 2,228,697 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.14 | 55.48 | 56.03 | 673,638 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.11 | 55.21 | 551,362 | -0.53(-0.95%) |
May 24, 2005 | 55.78 | 56.00 | 55.56 | 55.74 | 467,646 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.53 | 55.92 | 825,757 | +0.58(+1.05%) |
May 20, 2005 | 55.52 | 55.58 | 55.16 | 55.34 | 574,610 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.80 | 55.35 | 55.61 | 1,250,261 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.52 | 55.52 | 2,250,045 | +1.30(+2.39%) |
May 17, 2005 | 53.86 | 54.24 | 53.46 | 54.22 | 739,247 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.86 | 709,181 | +0.72(+1.36%) |
May 13, 2005 | 53.50 | 53.66 | 52.61 | 53.14 | 646,366 | -0.21(-0.39%) |
May 12, 2005 | 54.35 | 54.40 | 53.16 | 53.34 | 760,484 | -0.74(-1.37%) |
May 11, 2005 | 54.28 | 54.28 | 53.31 | 54.08 | 721,923 | +0.03(+0.05%) |
May 10, 2005 | 54.35 | 54.45 | 53.88 | 54.06 | 603,111 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.84 | 53.94 | 54.84 | 607,917 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,766 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.67 | 54.15 | 1,187,222 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.11 | 53.16 | 53.93 | 980,112 | +0.47(+0.89%) |
May 03, 2005 | 52.92 | 53.49 | 52.70 | 53.46 | 781,608 | +0.37(+0.69%) |
May 02, 2005 | 52.79 | 53.12 | 52.48 | 53.09 | 1,307,710 | +0.48(+0.92%) |
Apr 29, 2005 | 52.70 | 52.72 | 51.57 | 52.61 | 1,107,642 | +0.52(+1.00%) |
Apr 28, 2005 | 52.97 | 53.14 | 52.09 | 52.09 | 928,251 | -1.28(-2.40%) |
Apr 27, 2005 | 53.06 | 53.68 | 52.71 | 53.37 | 689,174 | -0.06(-0.12%) |
Apr 26, 2005 | 53.95 | 54.66 | 53.39 | 53.43 | 872,030 | -0.89(-1.63%) |
Apr 25, 2005 | 54.57 | 54.57 | 53.87 | 54.32 | 371,971 | +0.55(+1.01%) |
Apr 22, 2005 | 54.67 | 54.67 | 53.15 | 53.77 | 866,665 | -0.89(-1.64%) |
Apr 21, 2005 | 53.91 | 54.77 | 53.65 | 54.67 | 980,112 | +1.38(+2.59%) |
Apr 20, 2005 | 54.04 | 54.35 | 53.18 | 53.29 | 1,549,357 | -0.75(-1.39%) |
Apr 19, 2005 | 53.68 | 54.12 | 53.52 | 54.04 | 2,469,114 | +0.89(+1.67%) |
Apr 18, 2005 | 52.52 | 53.37 | 52.43 | 53.15 | 1,839,066 | +0.41(+0.78%) |
Apr 15, 2005 | 53.95 | 53.95 | 52.61 | 52.74 | 1,073,552 | -0.98(-1.83%) |
Apr 14, 2005 | 54.76 | 55.01 | 53.68 | 53.73 | 1,006,378 | -1.00(-1.83%) |
Apr 13, 2005 | 55.83 | 55.83 | 54.73 | 54.73 | 819,163 | -1.01(-1.81%) |
Apr 12, 2005 | 55.16 | 55.99 | 54.70 | 55.74 | 697,445 | +0.40(+0.73%) |
Apr 11, 2005 | 55.74 | 55.78 | 55.29 | 55.34 | 565,221 | -0.30(-0.55%) |
Apr 08, 2005 | 56.50 | 56.59 | 55.64 | 55.64 | 746,512 | -0.91(-1.61%) |
Apr 07, 2005 | 56.05 | 56.68 | 55.97 | 56.55 | 1,154,697 | +0.30(+0.54%) |
Apr 06, 2005 | 56.37 | 56.77 | 56.20 | 56.25 | 1,009,955 | +0.11(+0.19%) |
Apr 05, 2005 | 55.92 | 56.26 | 55.84 | 56.14 | 998,554 | +0.19(+0.34%) |
Apr 04, 2005 | 55.69 | 56.12 | 55.20 | 55.95 | 872,477 | +0.24(+0.43%) |
Apr 01, 2005 | 56.50 | 56.80 | 55.43 | 55.71 | 1,675,099 | -0.28(-0.50%) |
Mar 31, 2005 | 56.10 | 56.15 | 55.75 | 55.99 | 1,401,262 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.14 | 55.45 | 56.08 | 990,730 | +0.83(+1.51%) |
Mar 29, 2005 | 56.14 | 56.60 | 55.01 | 55.25 | 1,849,349 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.58 | 56.08 | 56.14 | 915,509 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.14 | 1,055,892 | +0.18(+0.32%) |
Mar 23, 2005 | 56.22 | 56.40 | 55.87 | 55.96 | 1,261,661 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.42 | 56.32 | 56.37 | 987,042 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.23 | 56.01 | 56.63 | 691,521 | +0.04(+0.08%) |
Mar 18, 2005 | 56.99 | 56.99 | 56.39 | 56.59 | 1,118,484 | -0.38(-0.68%) |
Mar 17, 2005 | 56.81 | 57.24 | 56.63 | 56.97 | 489,441 | -0.04(-0.06%) |
Mar 16, 2005 | 56.99 | 57.39 | 56.70 | 57.01 | 733,882 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.39 | 458,704 | -0.31(-0.54%) |
Mar 14, 2005 | 57.39 | 57.71 | 57.13 | 57.71 | 994,419 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.05 | 57.41 | 520,960 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.93 | 57.11 | 57.53 | 1,172,692 | -0.40(-0.69%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.93 | 1,377,567 | -0.56(-0.96%) |
Mar 08, 2005 | 58.96 | 59.18 | 58.39 | 58.49 | 3,982,259 | -0.55(-0.94%) |
Mar 07, 2005 | 59.13 | 59.43 | 58.92 | 59.05 | 3,241,111 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.30 | 58.69 | 59.17 | 1,756,691 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.67 | 1,040,356 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,816 | -0.04(-0.06%) |
Mar 01, 2005 | 58.63 | 58.91 | 58.31 | 58.75 | 3,515,953 | +0.33(+0.57%) |
Feb 28, 2005 | 58.69 | 58.85 | 57.94 | 58.41 | 757,242 | -0.38(-0.65%) |
Feb 25, 2005 | 57.75 | 58.83 | 57.75 | 58.80 | 639,884 | +0.91(+1.58%) |
Feb 24, 2005 | 57.17 | 57.92 | 56.76 | 57.89 | 1,459,047 | +0.62(+1.08%) |
Feb 23, 2005 | 57.17 | 57.59 | 57.03 | 57.27 | 1,292,063 | +0.28(+0.49%) |
Feb 22, 2005 | 57.66 | 58.23 | 56.95 | 56.99 | 1,295,416 | -1.07(-1.85%) |
Feb 18, 2005 | 58.19 | 58.54 | 57.89 | 58.07 | 970,947 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.13 | 58.08 | 58.18 | 1,242,548 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.20 | 58.37 | 58.94 | 668,050 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,825 | -0.01(-0.02%) |
Feb 14, 2005 | 58.51 | 58.81 | 58.25 | 58.64 | 1,200,858 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.22 | 58.67 | 1,574,282 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.26 | 57.71 | 1,696,000 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.58 | 57.58 | 1,530,804 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.27 | 58.84 | 58.99 | 822,628 | -0.02(-0.03%) |
Feb 07, 2005 | 59.09 | 59.31 | 58.65 | 59.01 | 717,787 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.84 | 58.89 | 2,265,581 | +0.82(+1.42%) |
Feb 03, 2005 | 58.33 | 58.33 | 57.72 | 58.07 | 1,262,332 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,727 | +0.38(+0.66%) |
Feb 01, 2005 | 57.71 | 58.17 | 57.56 | 58.02 | 1,568,917 | +0.40(+0.70%) |
Jan 31, 2005 | 56.67 | 57.73 | 56.67 | 57.62 | 1,367,507 | +0.78(+1.37%) |
Jan 28, 2005 | 57.22 | 57.22 | 56.14 | 56.84 | 1,541,645 | -0.24(-0.42%) |
Jan 27, 2005 | 56.86 | 57.40 | 56.67 | 57.08 | 924,003 | +0.23(+0.41%) |
Jan 26, 2005 | 56.23 | 56.91 | 56.05 | 56.85 | 1,267,697 | +1.11(+1.99%) |
Jan 25, 2005 | 55.93 | 56.44 | 55.58 | 55.74 | 1,385,502 | +0.18(+0.32%) |
Jan 24, 2005 | 56.41 | 56.68 | 55.45 | 55.56 | 2,681,142 | -0.77(-1.37%) |
Jan 21, 2005 | 56.68 | 56.98 | 56.12 | 56.33 | 1,010,625 | -0.11(-0.19%) |
Jan 20, 2005 | 56.37 | 56.97 | 56.28 | 56.44 | 1,233,160 | -0.48(-0.85%) |
Jan 19, 2005 | 57.75 | 57.86 | 56.81 | 56.92 | 1,286,362 | -0.93(-1.61%) |
Jan 18, 2005 | 56.99 | 57.94 | 56.71 | 57.85 | 3,056,466 | +0.76(+1.33%) |
Jan 14, 2005 | 56.63 | 57.15 | 56.53 | 57.09 | 2,178,959 | +0.69(+1.22%) |
Jan 13, 2005 | 56.59 | 56.99 | 56.12 | 56.40 | 1,016,326 | -0.06(-0.11%) |
Jan 12, 2005 | 56.54 | 56.74 | 55.67 | 56.46 | 1,437,923 | +0.08(+0.14%) |
Jan 11, 2005 | 56.81 | 56.83 | 56.15 | 56.38 | 1,183,310 | -0.64(-1.13%) |
Jan 10, 2005 | 56.50 | 57.70 | 56.50 | 57.03 | 2,093,790 | +0.56(+1.00%) |
Jan 07, 2005 | 57.31 | 57.31 | 56.41 | 56.46 | 693,757 | -0.63(-1.10%) |
Jan 06, 2005 | 57.11 | 57.70 | 56.88 | 57.09 | 1,722,601 | +0.28(+0.49%) |
Jan 05, 2005 | 57.82 | 58.08 | 56.77 | 56.81 | 1,533,710 | -1.00(-1.73%) |
Jan 04, 2005 | 59.50 | 59.63 | 57.73 | 57.82 | 1,660,457 | -1.50(-2.53%) |
Jan 03, 2005 | 60.70 | 60.81 | 59.09 | 59.32 | 1,504,202 | -0.89(-1.47%) |
Dec 31, 2004 | 60.62 | 60.83 | 60.20 | 60.20 | 1,576,406 | -0.22(-0.37%) |
Dec 30, 2004 | 60.61 | 60.79 | 60.43 | 60.43 | 612,947 | -0.18(-0.30%) |
Dec 29, 2004 | 60.48 | 60.70 | 60.36 | 60.61 | 645,696 | +0.00(+0.00%) |
Dec 28, 2004 | 59.63 | 60.64 | 59.60 | 60.61 | 689,733 | +1.11(+1.86%) |
Dec 27, 2004 | 60.39 | 60.47 | 59.32 | 59.50 | 517,272 | -0.40(-0.67%) |
Dec 23, 2004 | 60.03 | 60.17 | 59.90 | 59.90 | 2,526,899 | +0.00(+0.00%) |
Dec 22, 2004 | 59.81 | 60.12 | 59.75 | 59.90 | 943,899 | +0.22(+0.37%) |
Dec 21, 2004 | 59.32 | 59.68 | 59.00 | 59.68 | 683,474 | +0.64(+1.08%) |
Dec 20, 2004 | 59.54 | 59.81 | 58.75 | 59.04 | 694,316 | -0.21(-0.35%) |
Dec 17, 2004 | 59.48 | 59.58 | 59.02 | 59.25 | 1,180,292 | -0.30(-0.50%) |
Dec 16, 2004 | 60.03 | 60.17 | 59.21 | 59.54 | 1,140,726 | -0.40(-0.67%) |
Dec 15, 2004 | 59.63 | 60.05 | 59.52 | 59.94 | 686,939 | +0.39(+0.66%) |
Dec 14, 2004 | 59.49 | 59.71 | 59.01 | 59.55 | 862,418 | +0.55(+0.93%) |
Dec 13, 2004 | 59.36 | 59.36 | 58.26 | 59.01 | 990,283 | +0.57(+0.98%) |
Dec 10, 2004 | 57.81 | 58.60 | 57.76 | 58.43 | 528,449 | +0.41(+0.71%) |
Dec 09, 2004 | 58.20 | 58.26 | 57.26 | 58.02 | 1,686,388 | -0.40(-0.69%) |
Dec 08, 2004 | 57.93 | 58.51 | 57.73 | 58.42 | 705,493 | +0.54(+0.93%) |
Dec 07, 2004 | 59.32 | 59.40 | 57.88 | 57.89 | 2,439,942 | -1.27(-2.15%) |
Dec 06, 2004 | 59.40 | 59.43 | 58.87 | 59.16 | 952,505 | -0.25(-0.42%) |
Dec 03, 2004 | 59.48 | 59.81 | 59.31 | 59.41 | 1,033,203 | +0.16(+0.27%) |
Dec 02, 2004 | 59.32 | 59.74 | 59.09 | 59.25 | 1,059,134 | -0.04(-0.08%) |
Dec 01, 2004 | 58.65 | 59.50 | 58.53 | 59.29 | 1,396,232 | +0.96(+1.64%) |
Nov 30, 2004 | 58.33 | 58.61 | 58.24 | 58.33 | 1,143,967 | +0.20(+0.34%) |
Nov 29, 2004 | 58.50 | 58.65 | 57.71 | 58.14 | 1,683,929 | +0.11(+0.19%) |
Nov 26, 2004 | 58.11 | 58.47 | 57.90 | 58.03 | 725,164 | +0.01(+0.02%) |
Nov 24, 2004 | 57.84 | 58.14 | 57.55 | 58.02 | 567,904 | +0.57(+1.00%) |
Nov 23, 2004 | 57.35 | 57.62 | 56.73 | 57.45 | 800,274 | +0.13(+0.23%) |
Nov 22, 2004 | 56.52 | 57.42 | 56.49 | 57.31 | 908,914 | +0.64(+1.12%) |
Nov 19, 2004 | 57.35 | 57.43 | 56.59 | 56.68 | 984,024 | -1.01(-1.75%) |
Nov 18, 2004 | 57.84 | 57.84 | 57.26 | 57.69 | 514,366 | -0.24(-0.42%) |
Nov 17, 2004 | 57.62 | 58.33 | 57.48 | 57.93 | 1,169,786 | +0.60(+1.05%) |
Nov 16, 2004 | 57.56 | 57.71 | 57.17 | 57.33 | 1,191,022 | -0.60(-1.03%) |
Nov 15, 2004 | 57.44 | 57.93 | 57.30 | 57.93 | 1,292,621 | +0.49(+0.86%) |
Nov 12, 2004 | 57.04 | 57.52 | 56.71 | 57.44 | 1,519,738 | +0.41(+0.72%) |
Nov 11, 2004 | 56.59 | 57.13 | 56.39 | 57.03 | 696,886 | +0.60(+1.06%) |
Nov 10, 2004 | 56.14 | 56.76 | 55.94 | 56.43 | 810,333 | +0.20(+0.35%) |
Nov 09, 2004 | 55.83 | 56.23 | 55.61 | 56.23 | 435,791 | +0.66(+1.19%) |
Nov 08, 2004 | 55.96 | 56.05 | 55.54 | 55.57 | 611,718 | -0.44(-0.78%) |
Nov 05, 2004 | 55.78 | 56.24 | 55.47 | 56.01 | 1,235,954 | +0.57(+1.03%) |
Nov 04, 2004 | 54.93 | 55.45 | 54.40 | 55.44 | 888,908 | +0.52(+0.94%) |
Nov 03, 2004 | 55.11 | 55.25 | 54.50 | 54.92 | 1,467,318 | +1.02(+1.89%) |
Nov 02, 2004 | 54.26 | 54.62 | 53.60 | 53.90 | 1,648,386 | +0.04(+0.07%) |
Nov 01, 2004 | 53.86 | 54.20 | 53.37 | 53.86 | 821,734 | +0.18(+0.33%) |
Oct 29, 2004 | 53.73 | 54.09 | 53.44 | 53.68 | 1,857,396 | -0.13(-0.25%) |
Oct 28, 2004 | 53.77 | 54.16 | 53.46 | 53.82 | 556,838 | -0.04(-0.08%) |
Oct 27, 2004 | 53.06 | 54.00 | 52.98 | 53.86 | 1,616,420 | +0.72(+1.36%) |
Oct 26, 2004 | 52.64 | 53.14 | 51.95 | 53.14 | 732,094 | +0.55(+1.04%) |
Oct 25, 2004 | 52.03 | 52.69 | 51.89 | 52.59 | 831,458 | +0.47(+0.91%) |
Oct 22, 2004 | 53.21 | 53.24 | 52.12 | 52.12 | 1,181,745 | -1.11(-2.08%) |
Oct 21, 2004 | 52.47 | 53.24 | 52.33 | 53.23 | 731,982 | +0.76(+1.45%) |
Oct 20, 2004 | 51.93 | 52.60 | 51.73 | 52.46 | 420,926 | +0.39(+0.76%) |
Oct 19, 2004 | 52.88 | 53.07 | 51.90 | 52.07 | 877,619 | -0.48(-0.92%) |
Oct 18, 2004 | 51.98 | 52.68 | 51.83 | 52.55 | 799,603 | +0.30(+0.57%) |
Oct 15, 2004 | 51.95 | 52.54 | 51.63 | 52.26 | 951,387 | +0.41(+0.79%) |
Oct 14, 2004 | 52.16 | 52.37 | 51.78 | 51.85 | 504,530 | -0.40(-0.77%) |
Oct 13, 2004 | 53.32 | 53.32 | 52.09 | 52.25 | 404,160 | -0.54(-1.02%) |
Oct 12, 2004 | 52.38 | 53.03 | 52.13 | 52.79 | 496,818 | -0.19(-0.35%) |
Oct 11, 2004 | 52.80 | 52.97 | 52.60 | 52.97 | 883,431 | +0.28(+0.53%) |
Oct 08, 2004 | 53.27 | 53.57 | 52.69 | 52.70 | 540,744 | -0.76(-1.42%) |
Oct 07, 2004 | 54.40 | 54.40 | 53.41 | 53.46 | 594,058 | -0.94(-1.73%) |
Oct 06, 2004 | 54.04 | 54.55 | 53.81 | 54.40 | 912,379 | +0.45(+0.83%) |
Oct 05, 2004 | 54.35 | 54.35 | 53.82 | 53.95 | 321,674 | -0.26(-0.48%) |
Oct 04, 2004 | 54.58 | 54.58 | 54.06 | 54.21 | 1,303,128 | +0.70(+1.30%) |
Oct 01, 2004 | 52.83 | 53.67 | 52.70 | 53.51 | 1,616,308 | +1.08(+2.06%) |
Sep 30, 2004 | 52.25 | 52.74 | 52.14 | 52.43 | 580,087 | +0.03(+0.05%) |
Sep 29, 2004 | 51.80 | 52.40 | 51.69 | 52.40 | 990,954 | +0.78(+1.51%) |
Sep 28, 2004 | 51.36 | 51.73 | 51.01 | 51.62 | 1,166,433 | +0.43(+0.84%) |
Sep 27, 2004 | 51.44 | 51.50 | 50.97 | 51.19 | 606,353 | -0.71(-1.36%) |
Sep 24, 2004 | 51.94 | 52.38 | 51.89 | 51.90 | 668,609 | +0.01(+0.02%) |
Sep 23, 2004 | 51.94 | 52.17 | 51.74 | 51.89 | 1,051,198 | +0.11(+0.21%) |
Sep 22, 2004 | 52.42 | 52.45 | 51.76 | 51.78 | 1,147,320 | -1.13(-2.13%) |
Sep 21, 2004 | 52.79 | 53.19 | 52.58 | 52.91 | 653,184 | +0.36(+0.68%) |
Sep 20, 2004 | 52.52 | 52.84 | 52.22 | 52.55 | 515,483 | -0.04(-0.07%) |
Sep 17, 2004 | 52.70 | 52.82 | 52.19 | 52.59 | 514,813 | -0.02(-0.03%) |
Sep 16, 2004 | 52.25 | 52.86 | 52.25 | 52.61 | 697,557 | +0.55(+1.05%) |
Sep 15, 2004 | 52.28 | 52.31 | 51.91 | 52.06 | 1,298,657 | -0.50(-0.95%) |
Sep 14, 2004 | 52.43 | 52.63 | 52.04 | 52.56 | 918,191 | +0.04(+0.09%) |
Sep 13, 2004 | 52.43 | 52.84 | 52.25 | 52.52 | 887,119 | +0.34(+0.65%) |
Sep 10, 2004 | 51.59 | 52.25 | 51.17 | 52.18 | 609,147 | +0.59(+1.14%) |
Sep 09, 2004 | 50.82 | 51.81 | 50.82 | 51.59 | 1,127,872 | +0.91(+1.80%) |
Sep 08, 2004 | 50.98 | 51.55 | 50.65 | 50.68 | 1,051,310 | -0.41(-0.81%) |
Sep 07, 2004 | 51.00 | 51.33 | 50.82 | 51.09 | 1,166,880 | +0.48(+0.95%) |
Sep 03, 2004 | 51.04 | 51.27 | 50.31 | 50.60 | 329,721 | -0.71(-1.38%) |
Sep 02, 2004 | 50.28 | 51.31 | 50.28 | 51.31 | 609,706 | +0.98(+1.94%) |
Sep 01, 2004 | 49.77 | 51.00 | 49.74 | 50.34 | 450,321 | +0.59(+1.19%) |
Aug 31, 2004 | 49.46 | 49.91 | 49.04 | 49.74 | 561,868 | +0.30(+0.62%) |
Aug 30, 2004 | 49.97 | 50.06 | 49.41 | 49.44 | 345,816 | -0.67(-1.34%) |
Aug 27, 2004 | 49.97 | 50.39 | 49.89 | 50.11 | 1,284,350 | +0.28(+0.56%) |
Aug 26, 2004 | 49.74 | 50.16 | 49.70 | 49.83 | 1,329,953 | -0.26(-0.52%) |
Aug 25, 2004 | 49.74 | 50.19 | 49.39 | 50.09 | 959,658 | +0.35(+0.70%) |
Aug 24, 2004 | 49.91 | 50.27 | 49.39 | 49.74 | 567,121 | -0.02(-0.04%) |
Aug 23, 2004 | 50.28 | 50.36 | 49.57 | 49.76 | 926,686 | -0.25(-0.50%) |
Aug 20, 2004 | 48.90 | 50.11 | 48.90 | 50.01 | 1,043,821 | +1.06(+2.16%) |
Aug 19, 2004 | 49.03 | 49.41 | 48.75 | 48.96 | 924,562 | -0.38(-0.78%) |
Aug 18, 2004 | 47.73 | 49.47 | 47.70 | 49.34 | 756,013 | +1.31(+2.72%) |
Aug 17, 2004 | 48.13 | 48.41 | 47.90 | 48.04 | 563,433 | +0.42(+0.88%) |
Aug 16, 2004 | 46.86 | 47.79 | 46.86 | 47.62 | 796,362 | +0.87(+1.86%) |
Aug 13, 2004 | 46.97 | 47.28 | 46.54 | 46.75 | 998,778 | -0.02(-0.04%) |
Aug 12, 2004 | 47.20 | 47.40 | 46.66 | 46.77 | 934,622 | -0.88(-1.84%) |
Aug 11, 2004 | 47.51 | 47.99 | 46.73 | 47.64 | 711,975 | -0.13(-0.28%) |
Aug 10, 2004 | 47.06 | 48.18 | 47.06 | 47.78 | 1,203,317 | +0.72(+1.54%) |
Aug 09, 2004 | 47.24 | 47.37 | 46.81 | 47.05 | 421,485 | -0.19(-0.40%) |
Aug 06, 2004 | 47.82 | 47.85 | 46.94 | 47.24 | 1,529,015 | -1.17(-2.42%) |
Aug 05, 2004 | 49.57 | 49.60 | 48.41 | 48.41 | 693,980 | -1.12(-2.26%) |
Aug 04, 2004 | 49.32 | 50.03 | 48.94 | 49.53 | 1,087,635 | -0.29(-0.57%) |
Aug 03, 2004 | 50.57 | 50.62 | 49.80 | 49.82 | 764,954 | -0.95(-1.87%) |
Aug 02, 2004 | 50.28 | 50.92 | 50.05 | 50.76 | 484,970 | -0.21(-0.40%) |
Jul 30, 2004 | 50.59 | 51.06 | 50.42 | 50.97 | 527,555 | +0.31(+0.62%) |
Jul 29, 2004 | 50.00 | 50.66 | 49.91 | 50.66 | 550,803 | +0.90(+1.82%) |
Jul 28, 2004 | 49.84 | 50.00 | 48.90 | 49.75 | 1,101,047 | -0.25(-0.50%) |
Jul 27, 2004 | 49.03 | 50.15 | 49.03 | 50.00 | 1,243,443 | +1.32(+2.70%) |
Jul 26, 2004 | 49.79 | 49.83 | 48.51 | 48.69 | 1,652,521 | -0.85(-1.72%) |
Jul 23, 2004 | 50.23 | 50.25 | 49.48 | 49.54 | 846,658 | -0.90(-1.79%) |
Jul 22, 2004 | 50.26 | 50.60 | 49.29 | 50.44 | 1,502,414 | +0.12(+0.23%) |
Jul 21, 2004 | 52.34 | 52.35 | 50.33 | 50.33 | 1,223,771 | -1.80(-3.45%) |
Jul 20, 2004 | 51.05 | 52.21 | 51.04 | 52.12 | 1,528,568 | +1.11(+2.17%) |
Jul 19, 2004 | 51.27 | 51.39 | 50.59 | 51.02 | 438,250 | -0.16(-0.31%) |
Jul 16, 2004 | 52.29 | 52.35 | 51.14 | 51.18 | 710,970 | -0.85(-1.63%) |
Jul 15, 2004 | 52.21 | 52.42 | 51.89 | 52.03 | 603,670 | +0.11(+0.21%) |
Jul 14, 2004 | 51.67 | 52.65 | 51.67 | 51.92 | 632,619 | -0.21(-0.41%) |
Jul 13, 2004 | 52.38 | 52.59 | 52.12 | 52.13 | 287,808 | -0.15(-0.29%) |
Jul 12, 2004 | 52.34 | 52.55 | 51.79 | 52.29 | 1,160,397 | -0.36(-0.68%) |
Jul 09, 2004 | 52.43 | 52.76 | 52.43 | 52.64 | 985,477 | +0.35(+0.67%) |
Jul 08, 2004 | 53.06 | 53.31 | 52.17 | 52.29 | 1,298,210 | -0.98(-1.85%) |
Jul 07, 2004 | 53.59 | 53.97 | 53.27 | 53.28 | 338,216 | -0.22(-0.42%) |
Jul 06, 2004 | 54.43 | 54.43 | 53.32 | 53.50 | 804,633 | -1.16(-2.13%) |
Jul 02, 2004 | 55.07 | 55.07 | 54.42 | 54.67 | 427,073 | -0.27(-0.49%) |
Jul 01, 2004 | 55.96 | 56.02 | 54.84 | 54.93 | 769,425 | -0.98(-1.76%) |
Jun 30, 2004 | 55.87 | 56.12 | 55.63 | 55.92 | 1,373,655 | +0.21(+0.37%) |
Jun 29, 2004 | 55.43 | 55.92 | 55.28 | 55.71 | 1,522,086 | +0.42(+0.76%) |
Jun 28, 2004 | 55.78 | 55.89 | 55.10 | 55.29 | 2,239,650 | -0.09(-0.16%) |
Jun 25, 2004 | 54.62 | 55.47 | 54.61 | 55.38 | 764,396 | +0.67(+1.23%) |
Jun 24, 2004 | 54.98 | 55.21 | 54.58 | 54.71 | 525,431 | -0.29(-0.52%) |
Jun 23, 2004 | 54.08 | 55.06 | 53.88 | 55.00 | 598,864 | +1.05(+1.94%) |
Jun 22, 2004 | 53.73 | 54.06 | 53.12 | 53.95 | 628,260 | +0.27(+0.50%) |
Jun 21, 2004 | 53.92 | 54.15 | 53.50 | 53.68 | 943,787 | -0.17(-0.32%) |
Jun 18, 2004 | 53.48 | 54.23 | 53.48 | 53.85 | 214,822 | +0.17(+0.32%) |
Jun 17, 2004 | 53.91 | 54.34 | 53.41 | 53.68 | 595,623 | -0.44(-0.81%) |
Jun 16, 2004 | 53.95 | 54.20 | 53.70 | 54.12 | 482,400 | +0.38(+0.72%) |
Jun 15, 2004 | 53.20 | 54.08 | 53.20 | 53.74 | 403,602 | +1.07(+2.04%) |
Jun 14, 2004 | 53.41 | 53.64 | 52.66 | 52.66 | 1,150,338 | -1.23(-2.27%) |
Jun 10, 2004 | 54.29 | 54.29 | 53.68 | 53.89 | 620,100 | +0.07(+0.13%) |
Jun 09, 2004 | 54.84 | 55.03 | 53.82 | 53.82 | 471,893 | -1.30(-2.35%) |
Jun 08, 2004 | 54.81 | 55.11 | 54.76 | 55.11 | 356,882 | +0.00(+0.00%) |
Jun 07, 2004 | 54.52 | 55.11 | 54.27 | 55.11 | 676,880 | +0.95(+1.75%) |
Jun 04, 2004 | 54.02 | 54.49 | 53.82 | 54.16 | 586,905 | +0.68(+1.27%) |
Jun 03, 2004 | 54.62 | 54.62 | 53.48 | 53.48 | 680,903 | -1.10(-2.02%) |
Jun 02, 2004 | 55.01 | 55.01 | 54.34 | 54.59 | 1,063,604 | -0.30(-0.55%) |