Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 63.05 | 63.74 | 61.11 | 61.43 | 556,162 | -2.85(-4.44%) |
Jul 28, 2005 | 60.72 | 64.96 | 60.63 | 64.28 | 890,272 | +4.54(+7.60%) |
Jul 27, 2005 | 60.12 | 60.13 | 59.38 | 59.74 | 212,671 | -0.23(-0.39%) |
Jul 26, 2005 | 60.31 | 60.41 | 59.97 | 59.98 | 243,907 | -0.18(-0.31%) |
Jul 25, 2005 | 60.13 | 60.43 | 59.86 | 60.16 | 150,096 | -0.27(-0.45%) |
Jul 22, 2005 | 59.46 | 60.59 | 59.46 | 60.43 | 252,669 | +1.07(+1.80%) |
Jul 21, 2005 | 60.29 | 60.31 | 59.37 | 59.37 | 348,129 | -0.90(-1.50%) |
Jul 20, 2005 | 60.04 | 60.49 | 60.02 | 60.27 | 282,462 | +0.01(+0.02%) |
Jul 19, 2005 | 60.68 | 60.84 | 60.13 | 60.26 | 152,674 | -0.27(-0.45%) |
Jul 18, 2005 | 60.51 | 60.71 | 59.78 | 60.53 | 182,363 | -0.09(-0.14%) |
Jul 15, 2005 | 60.19 | 60.74 | 60.02 | 60.62 | 176,590 | +0.22(+0.37%) |
Jul 14, 2005 | 61.11 | 61.14 | 60.39 | 60.39 | 265,556 | -0.62(-1.02%) |
Jul 13, 2005 | 60.81 | 61.19 | 60.81 | 61.02 | 159,168 | +0.29(+0.48%) |
Jul 12, 2005 | 60.77 | 61.04 | 60.33 | 60.72 | 157,519 | +0.15(+0.24%) |
Jul 11, 2005 | 60.55 | 60.86 | 60.43 | 60.58 | 88,656 | +0.09(+0.14%) |
Jul 08, 2005 | 59.70 | 60.71 | 59.70 | 60.49 | 164,323 | +0.85(+1.43%) |
Jul 07, 2005 | 59.01 | 59.93 | 58.95 | 59.64 | 213,908 | +0.39(+0.65%) |
Jul 06, 2005 | 60.38 | 60.47 | 59.17 | 59.25 | 191,538 | -1.13(-1.86%) |
Jul 05, 2005 | 60.27 | 60.38 | 59.77 | 60.38 | 205,146 | +0.28(+0.47%) |
Jul 01, 2005 | 60.05 | 60.66 | 59.64 | 60.09 | 342,047 | +0.29(+0.49%) |
Jun 30, 2005 | 59.96 | 60.54 | 59.75 | 59.80 | 374,623 | +0.09(+0.15%) |
Jun 29, 2005 | 58.62 | 59.96 | 58.62 | 59.72 | 352,665 | +1.15(+1.97%) |
Jun 28, 2005 | 57.33 | 58.82 | 57.33 | 58.56 | 209,578 | +1.36(+2.37%) |
Jun 27, 2005 | 57.32 | 57.90 | 57.18 | 57.20 | 320,811 | -0.60(-1.04%) |
Jun 24, 2005 | 58.50 | 58.94 | 57.80 | 57.80 | 355,552 | -0.67(-1.14%) |
Jun 23, 2005 | 59.51 | 59.51 | 58.44 | 58.47 | 243,598 | -0.92(-1.55%) |
Jun 22, 2005 | 59.90 | 60.14 | 59.38 | 59.40 | 96,387 | -0.26(-0.44%) |
Jun 21, 2005 | 59.82 | 60.04 | 59.54 | 59.66 | 139,272 | -0.21(-0.36%) |
Jun 20, 2005 | 59.68 | 60.25 | 59.68 | 59.87 | 178,343 | +0.07(+0.11%) |
Jun 17, 2005 | 60.38 | 60.57 | 59.80 | 59.80 | 348,542 | -0.34(-0.56%) |
Jun 16, 2005 | 59.62 | 60.14 | 59.42 | 60.14 | 324,935 | +0.53(+0.89%) |
Jun 15, 2005 | 59.97 | 60.14 | 59.47 | 59.61 | 152,261 | -0.21(-0.36%) |
Jun 14, 2005 | 60.09 | 60.43 | 59.77 | 59.82 | 300,915 | -0.32(-0.53%) |
Jun 13, 2005 | 60.04 | 60.71 | 59.91 | 60.14 | 242,876 | +0.08(+0.13%) |
Jun 10, 2005 | 59.86 | 60.17 | 59.51 | 60.06 | 115,562 | +0.18(+0.31%) |
Jun 09, 2005 | 60.07 | 60.07 | 59.41 | 59.88 | 292,977 | -0.20(-0.34%) |
Jun 08, 2005 | 60.58 | 60.82 | 59.81 | 60.08 | 181,641 | -0.50(-0.83%) |
Jun 07, 2005 | 61.32 | 61.57 | 60.49 | 60.59 | 173,601 | -0.53(-0.87%) |
Jun 06, 2005 | 60.70 | 61.34 | 60.21 | 61.12 | 134,221 | +0.42(+0.69%) |
Jun 03, 2005 | 61.11 | 61.11 | 60.53 | 60.71 | 211,434 | -0.46(-0.75%) |
Jun 02, 2005 | 60.70 | 61.21 | 60.63 | 61.16 | 153,498 | +0.51(+0.85%) |
Jun 01, 2005 | 59.56 | 61.00 | 59.56 | 60.65 | 226,588 | +1.05(+1.76%) |
May 31, 2005 | 60.19 | 60.31 | 59.43 | 59.60 | 210,197 | -0.83(-1.38%) |
May 27, 2005 | 60.01 | 60.74 | 60.01 | 60.43 | 171,745 | +0.43(+0.71%) |
May 26, 2005 | 59.40 | 60.05 | 59.37 | 60.01 | 115,974 | +0.68(+1.14%) |
May 25, 2005 | 59.88 | 59.88 | 58.90 | 59.33 | 160,302 | -0.65(-1.08%) |
May 24, 2005 | 59.66 | 60.14 | 59.59 | 59.98 | 163,395 | +0.18(+0.31%) |
May 23, 2005 | 59.88 | 60.20 | 59.51 | 59.79 | 149,375 | -0.18(-0.31%) |
May 20, 2005 | 60.21 | 60.23 | 59.66 | 59.98 | 202,259 | -0.23(-0.39%) |
May 19, 2005 | 60.01 | 60.67 | 59.63 | 60.21 | 484,000 | +0.14(+0.23%) |
May 18, 2005 | 59.21 | 60.19 | 59.09 | 60.07 | 148,859 | +0.92(+1.56%) |
May 17, 2005 | 58.96 | 59.35 | 58.35 | 59.15 | 289,988 | +0.10(+0.16%) |
May 16, 2005 | 58.69 | 59.15 | 58.69 | 59.06 | 156,488 | +0.37(+0.63%) |
May 13, 2005 | 58.88 | 59.07 | 58.36 | 58.69 | 373,592 | -0.18(-0.31%) |
May 12, 2005 | 59.65 | 59.67 | 58.50 | 58.87 | 438,023 | -0.69(-1.16%) |
May 11, 2005 | 58.88 | 59.70 | 58.64 | 59.56 | 331,635 | +0.62(+1.05%) |
May 10, 2005 | 58.88 | 59.06 | 58.53 | 58.94 | 356,170 | -0.18(-0.31%) |
May 09, 2005 | 59.12 | 59.21 | 58.44 | 59.12 | 384,417 | -0.16(-0.26%) |
May 06, 2005 | 59.86 | 60.09 | 59.17 | 59.28 | 170,920 | -0.50(-0.84%) |
May 05, 2005 | 59.04 | 60.01 | 58.74 | 59.78 | 374,932 | +0.60(+1.02%) |
May 04, 2005 | 60.63 | 60.63 | 58.78 | 59.18 | 492,247 | -1.46(-2.40%) |
May 03, 2005 | 61.06 | 61.25 | 60.37 | 60.64 | 391,633 | -0.48(-0.79%) |
May 02, 2005 | 60.14 | 61.12 | 60.09 | 61.12 | 433,177 | +0.55(+0.91%) |
Apr 29, 2005 | 59.18 | 60.57 | 59.06 | 60.57 | 385,654 | +1.39(+2.34%) |
Apr 28, 2005 | 59.03 | 59.51 | 58.49 | 59.18 | 287,926 | +0.06(+0.10%) |
Apr 27, 2005 | 58.20 | 59.19 | 56.90 | 59.12 | 923,879 | -0.20(-0.34%) |
Apr 26, 2005 | 60.47 | 60.65 | 59.31 | 59.33 | 324,625 | -1.39(-2.28%) |
Apr 25, 2005 | 59.80 | 60.71 | 59.60 | 60.71 | 383,798 | +0.86(+1.44%) |
Apr 22, 2005 | 60.56 | 60.56 | 59.26 | 59.85 | 308,647 | -0.90(-1.48%) |
Apr 21, 2005 | 59.45 | 60.88 | 59.44 | 60.75 | 346,995 | +1.40(+2.35%) |
Apr 20, 2005 | 60.11 | 60.14 | 59.30 | 59.36 | 209,475 | -0.81(-1.34%) |
Apr 19, 2005 | 60.00 | 60.28 | 59.48 | 60.16 | 167,518 | +0.16(+0.27%) |
Apr 18, 2005 | 59.74 | 60.21 | 59.18 | 60.00 | 179,786 | +0.31(+0.52%) |
Apr 15, 2005 | 60.62 | 60.62 | 59.59 | 59.69 | 372,458 | -1.08(-1.77%) |
Apr 14, 2005 | 61.47 | 61.51 | 60.43 | 60.76 | 428,642 | -0.65(-1.06%) |
Apr 13, 2005 | 62.99 | 62.99 | 61.21 | 61.41 | 399,983 | -1.36(-2.16%) |
Apr 12, 2005 | 61.90 | 63.05 | 61.40 | 62.77 | 298,028 | +0.87(+1.41%) |
Apr 11, 2005 | 61.85 | 62.08 | 61.40 | 61.90 | 171,436 | -0.16(-0.27%) |
Apr 08, 2005 | 62.13 | 62.46 | 61.94 | 62.06 | 161,333 | -0.02(-0.03%) |
Apr 07, 2005 | 61.89 | 62.18 | 61.76 | 62.08 | 261,535 | +0.07(+0.11%) |
Apr 06, 2005 | 62.53 | 62.90 | 61.79 | 62.01 | 348,129 | -0.41(-0.65%) |
Apr 05, 2005 | 62.23 | 62.72 | 61.95 | 62.42 | 354,418 | +0.16(+0.25%) |
Apr 04, 2005 | 61.26 | 62.37 | 60.81 | 62.27 | 470,289 | +0.61(+0.99%) |
Apr 01, 2005 | 59.72 | 62.57 | 59.58 | 61.66 | 893,571 | +2.05(+3.43%) |
Mar 31, 2005 | 59.71 | 59.82 | 59.45 | 59.61 | 386,788 | -0.10(-0.16%) |
Mar 30, 2005 | 59.65 | 59.92 | 59.52 | 59.71 | 344,315 | +0.30(+0.51%) |
Mar 29, 2005 | 60.63 | 60.63 | 59.41 | 59.41 | 531,833 | -1.22(-2.02%) |
Mar 28, 2005 | 60.48 | 60.83 | 60.48 | 60.63 | 249,577 | +0.15(+0.24%) |
Mar 24, 2005 | 60.23 | 60.87 | 60.15 | 60.48 | 413,075 | -0.10(-0.16%) |
Mar 23, 2005 | 58.69 | 60.74 | 58.64 | 60.58 | 669,456 | +1.55(+2.63%) |
Mar 22, 2005 | 58.99 | 59.56 | 58.94 | 59.03 | 465,341 | +0.28(+0.48%) |
Mar 21, 2005 | 59.32 | 59.62 | 58.40 | 58.75 | 802,956 | -0.37(-0.62%) |
Mar 18, 2005 | 59.86 | 59.93 | 59.06 | 59.11 | 355,139 | -0.74(-1.23%) |
Mar 17, 2005 | 59.79 | 60.06 | 59.60 | 59.85 | 369,675 | +0.30(+0.50%) |
Mar 16, 2005 | 60.71 | 60.82 | 59.49 | 59.55 | 510,288 | -1.07(-1.76%) |
Mar 15, 2005 | 60.81 | 61.44 | 60.45 | 60.62 | 300,296 | -0.19(-0.32%) |
Mar 14, 2005 | 60.14 | 60.92 | 60.08 | 60.81 | 344,418 | +0.67(+1.11%) |
Mar 11, 2005 | 60.14 | 60.43 | 59.78 | 60.14 | 306,997 | +0.00(+0.00%) |
Mar 10, 2005 | 60.05 | 60.35 | 59.72 | 60.14 | 295,348 | +0.08(+0.13%) |
Mar 09, 2005 | 59.90 | 60.16 | 59.74 | 60.06 | 294,833 | -0.07(-0.11%) |
Mar 08, 2005 | 60.14 | 60.29 | 59.95 | 60.13 | 426,374 | -0.01(-0.02%) |
Mar 07, 2005 | 60.05 | 60.14 | 59.66 | 60.14 | 245,763 | +0.00(+0.00%) |
Mar 04, 2005 | 60.12 | 60.29 | 60.02 | 60.14 | 282,359 | +0.12(+0.19%) |
Mar 03, 2005 | 60.03 | 60.16 | 59.68 | 60.03 | 243,495 | +0.03(+0.05%) |
Mar 02, 2005 | 59.41 | 60.12 | 59.41 | 60.00 | 248,855 | +0.10(+0.16%) |
Mar 01, 2005 | 59.81 | 60.11 | 59.74 | 59.90 | 238,031 | +0.28(+0.47%) |
Feb 28, 2005 | 59.30 | 59.66 | 58.89 | 59.62 | 418,642 | +0.49(+0.84%) |
Feb 25, 2005 | 58.69 | 59.12 | 58.32 | 59.12 | 278,751 | +0.58(+0.99%) |
Feb 24, 2005 | 58.30 | 58.59 | 57.87 | 58.54 | 557,811 | +0.10(+0.17%) |
Feb 23, 2005 | 58.53 | 58.68 | 58.25 | 58.44 | 361,840 | -0.09(-0.15%) |
Feb 22, 2005 | 58.40 | 58.64 | 57.86 | 58.53 | 428,023 | -0.28(-0.48%) |
Feb 18, 2005 | 59.12 | 59.17 | 58.54 | 58.81 | 187,724 | -0.03(-0.05%) |
Feb 17, 2005 | 59.12 | 59.17 | 58.59 | 58.84 | 258,958 | -0.43(-0.72%) |
Feb 16, 2005 | 58.74 | 59.41 | 58.35 | 59.27 | 390,086 | +0.65(+1.11%) |
Feb 15, 2005 | 57.93 | 58.62 | 57.64 | 58.62 | 410,807 | +0.97(+1.68%) |
Feb 14, 2005 | 57.23 | 57.74 | 57.09 | 57.65 | 210,816 | +0.11(+0.19%) |
Feb 11, 2005 | 56.61 | 57.56 | 56.51 | 57.54 | 330,604 | +0.83(+1.47%) |
Feb 10, 2005 | 55.92 | 57.01 | 55.72 | 56.71 | 255,865 | +0.64(+1.14%) |
Feb 09, 2005 | 56.75 | 56.75 | 55.87 | 56.07 | 258,546 | -0.68(-1.20%) |
Feb 08, 2005 | 56.88 | 57.21 | 56.49 | 56.75 | 210,712 | -0.23(-0.41%) |
Feb 07, 2005 | 57.18 | 57.33 | 56.45 | 56.98 | 286,483 | -0.38(-0.66%) |
Feb 04, 2005 | 57.23 | 57.41 | 56.92 | 57.36 | 330,295 | +0.53(+0.94%) |
Feb 03, 2005 | 56.65 | 56.98 | 56.05 | 56.83 | 268,442 | +0.09(+0.15%) |
Feb 02, 2005 | 56.91 | 57.13 | 56.47 | 56.74 | 261,741 | -0.12(-0.20%) |
Feb 01, 2005 | 56.55 | 56.91 | 56.16 | 56.85 | 321,430 | +0.49(+0.88%) |
Jan 31, 2005 | 55.10 | 56.45 | 55.10 | 56.36 | 440,703 | +1.26(+2.29%) |
Jan 28, 2005 | 54.95 | 55.29 | 54.19 | 55.10 | 303,389 | +0.39(+0.71%) |
Jan 27, 2005 | 55.16 | 55.32 | 54.62 | 54.71 | 241,330 | -0.29(-0.53%) |
Jan 26, 2005 | 54.79 | 55.08 | 54.43 | 55.00 | 319,780 | +0.09(+0.16%) |
Jan 25, 2005 | 55.06 | 55.25 | 54.57 | 54.91 | 292,462 | -0.24(-0.44%) |
Jan 24, 2005 | 54.39 | 55.20 | 54.33 | 55.16 | 535,751 | +0.78(+1.43%) |
Jan 21, 2005 | 54.87 | 54.92 | 54.09 | 54.38 | 277,926 | -0.29(-0.53%) |
Jan 20, 2005 | 54.56 | 54.79 | 54.13 | 54.67 | 248,134 | +0.04(+0.07%) |
Jan 19, 2005 | 54.42 | 54.91 | 54.41 | 54.63 | 617,190 | +0.26(+0.48%) |
Jan 18, 2005 | 53.35 | 54.76 | 53.33 | 54.37 | 626,365 | +0.98(+1.84%) |
Jan 14, 2005 | 53.74 | 53.85 | 53.26 | 53.39 | 252,360 | -0.21(-0.40%) |
Jan 13, 2005 | 54.00 | 54.18 | 53.46 | 53.60 | 216,176 | -0.37(-0.68%) |
Jan 12, 2005 | 54.32 | 54.56 | 53.91 | 53.97 | 328,233 | -0.48(-0.87%) |
Jan 11, 2005 | 54.61 | 54.95 | 54.18 | 54.45 | 461,630 | -0.36(-0.65%) |
Jan 10, 2005 | 54.43 | 55.13 | 54.32 | 54.81 | 280,710 | +0.18(+0.34%) |
Jan 07, 2005 | 54.52 | 55.03 | 53.98 | 54.62 | 198,754 | +0.30(+0.55%) |
Jan 06, 2005 | 54.88 | 54.88 | 54.04 | 54.32 | 417,817 | -0.65(-1.18%) |
Jan 05, 2005 | 55.91 | 55.97 | 54.76 | 54.97 | 346,892 | -0.90(-1.61%) |
Jan 04, 2005 | 57.05 | 57.18 | 55.87 | 55.87 | 237,206 | -1.29(-2.26%) |
Jan 03, 2005 | 57.67 | 57.86 | 56.99 | 57.16 | 209,475 | -0.70(-1.21%) |
Dec 31, 2004 | 57.72 | 58.20 | 57.62 | 57.86 | 198,857 | +0.10(+0.17%) |
Dec 30, 2004 | 57.46 | 58.01 | 57.32 | 57.77 | 198,239 | +0.15(+0.25%) |
Dec 29, 2004 | 57.28 | 57.76 | 57.23 | 57.62 | 144,117 | +0.10(+0.17%) |
Dec 28, 2004 | 56.89 | 58.15 | 56.88 | 57.52 | 295,142 | +0.55(+0.97%) |
Dec 27, 2004 | 57.16 | 57.22 | 56.50 | 56.97 | 189,476 | -0.26(-0.46%) |
Dec 23, 2004 | 57.46 | 57.58 | 57.23 | 57.23 | 135,045 | -0.44(-0.76%) |
Dec 22, 2004 | 57.25 | 57.91 | 57.17 | 57.67 | 302,874 | +0.17(+0.30%) |
Dec 21, 2004 | 57.31 | 57.62 | 57.26 | 57.49 | 185,559 | +0.03(+0.05%) |
Dec 20, 2004 | 57.10 | 57.58 | 57.03 | 57.47 | 309,368 | +0.32(+0.56%) |
Dec 17, 2004 | 57.38 | 57.42 | 56.99 | 57.15 | 229,887 | -0.47(-0.81%) |
Dec 16, 2004 | 58.23 | 58.23 | 57.29 | 57.61 | 231,639 | -0.81(-1.39%) |
Dec 15, 2004 | 58.75 | 58.98 | 58.16 | 58.43 | 145,354 | -0.07(-0.12%) |
Dec 14, 2004 | 58.20 | 58.53 | 57.91 | 58.49 | 139,788 | -0.07(-0.12%) |
Dec 13, 2004 | 57.88 | 58.87 | 57.63 | 58.56 | 116,593 | +0.69(+1.19%) |
Dec 10, 2004 | 57.81 | 58.09 | 57.33 | 57.87 | 122,572 | -0.45(-0.77%) |
Dec 09, 2004 | 58.09 | 58.38 | 57.53 | 58.32 | 91,130 | +0.01(+0.02%) |
Dec 08, 2004 | 58.40 | 58.70 | 58.19 | 58.31 | 232,567 | +0.06(+0.10%) |
Dec 07, 2004 | 58.55 | 58.66 | 58.11 | 58.25 | 202,775 | -0.30(-0.51%) |
Dec 06, 2004 | 57.57 | 58.85 | 57.28 | 58.55 | 251,226 | +0.97(+1.68%) |
Dec 03, 2004 | 57.93 | 57.98 | 57.14 | 57.58 | 220,815 | -0.30(-0.52%) |
Dec 02, 2004 | 58.11 | 58.49 | 57.66 | 57.88 | 241,330 | -0.29(-0.50%) |
Dec 01, 2004 | 57.68 | 58.21 | 57.63 | 58.17 | 335,965 | +0.59(+1.03%) |
Nov 30, 2004 | 57.79 | 57.86 | 56.81 | 57.58 | 257,102 | -0.16(-0.29%) |
Nov 29, 2004 | 58.15 | 58.15 | 57.18 | 57.75 | 175,662 | -0.41(-0.70%) |
Nov 26, 2004 | 58.20 | 58.20 | 58.08 | 58.15 | 45,358 | -0.02(-0.03%) |
Nov 24, 2004 | 58.11 | 58.36 | 57.79 | 58.17 | 129,169 | -0.04(-0.07%) |
Nov 23, 2004 | 58.19 | 58.32 | 57.74 | 58.21 | 240,608 | +0.05(+0.08%) |
Nov 22, 2004 | 57.23 | 58.19 | 57.18 | 58.16 | 245,453 | +0.87(+1.52%) |
Nov 19, 2004 | 57.52 | 57.52 | 57.15 | 57.29 | 297,616 | -0.23(-0.40%) |
Nov 18, 2004 | 57.27 | 57.65 | 57.01 | 57.52 | 361,840 | +0.29(+0.51%) |
Nov 17, 2004 | 57.28 | 57.71 | 56.97 | 57.23 | 204,939 | +0.00(+0.00%) |
Nov 16, 2004 | 57.18 | 57.37 | 57.05 | 57.23 | 262,051 | -0.15(-0.25%) |
Nov 15, 2004 | 57.22 | 57.38 | 56.93 | 57.38 | 216,485 | +0.19(+0.34%) |
Nov 12, 2004 | 57.33 | 57.34 | 56.55 | 57.18 | 156,694 | +0.05(+0.08%) |
Nov 11, 2004 | 57.14 | 57.36 | 57.01 | 57.14 | 101,954 | -0.02(-0.03%) |
Nov 10, 2004 | 57.04 | 57.63 | 56.96 | 57.15 | 258,752 | +0.23(+0.41%) |
Nov 09, 2004 | 56.46 | 57.07 | 56.46 | 56.92 | 205,352 | +0.36(+0.63%) |
Nov 08, 2004 | 55.78 | 56.63 | 55.78 | 56.56 | 274,730 | +0.91(+1.64%) |
Nov 05, 2004 | 55.69 | 56.04 | 55.42 | 55.65 | 289,369 | +0.06(+0.10%) |
Nov 04, 2004 | 55.49 | 55.70 | 55.41 | 55.59 | 196,795 | +0.16(+0.30%) |
Nov 03, 2004 | 55.43 | 55.70 | 55.18 | 55.43 | 224,217 | +0.39(+0.70%) |
Nov 02, 2004 | 55.11 | 55.76 | 54.89 | 55.04 | 196,795 | +0.05(+0.09%) |
Nov 01, 2004 | 54.91 | 55.03 | 54.38 | 54.99 | 191,641 | +0.13(+0.23%) |
Oct 29, 2004 | 55.00 | 55.21 | 54.73 | 54.87 | 293,183 | -0.35(-0.63%) |
Oct 28, 2004 | 54.90 | 55.29 | 54.60 | 55.21 | 506,886 | +0.53(+0.98%) |
Oct 27, 2004 | 54.74 | 55.06 | 54.32 | 54.68 | 567,914 | +0.14(+0.25%) |
Oct 26, 2004 | 54.66 | 54.76 | 54.43 | 54.55 | 845,841 | -0.12(-0.21%) |
Oct 25, 2004 | 54.79 | 54.96 | 54.47 | 54.66 | 552,142 | -0.22(-0.41%) |
Oct 22, 2004 | 55.22 | 55.55 | 54.86 | 54.88 | 542,967 | -0.24(-0.44%) |
Oct 21, 2004 | 55.49 | 55.62 | 55.06 | 55.13 | 335,243 | -0.16(-0.30%) |
Oct 20, 2004 | 56.21 | 56.56 | 55.13 | 55.29 | 396,787 | -1.02(-1.81%) |
Oct 19, 2004 | 56.83 | 57.38 | 56.26 | 56.31 | 192,775 | -0.33(-0.58%) |
Oct 18, 2004 | 57.23 | 57.23 | 56.41 | 56.64 | 312,873 | -0.48(-0.83%) |
Oct 15, 2004 | 57.02 | 57.52 | 56.91 | 57.12 | 276,998 | +0.21(+0.38%) |
Oct 14, 2004 | 56.97 | 57.26 | 56.77 | 56.90 | 138,654 | -0.07(-0.12%) |
Oct 13, 2004 | 57.23 | 57.42 | 56.72 | 56.97 | 179,374 | -0.24(-0.42%) |
Oct 12, 2004 | 56.84 | 57.31 | 56.84 | 57.21 | 244,732 | +0.27(+0.48%) |
Oct 11, 2004 | 57.04 | 57.34 | 56.82 | 56.94 | 143,086 | -0.16(-0.27%) |
Oct 08, 2004 | 57.09 | 57.38 | 57.07 | 57.10 | 108,036 | -0.04(-0.07%) |
Oct 07, 2004 | 57.65 | 57.65 | 57.04 | 57.14 | 159,271 | -0.71(-1.22%) |
Oct 06, 2004 | 57.21 | 57.93 | 57.21 | 57.84 | 107,315 | +0.23(+0.40%) |
Oct 05, 2004 | 57.44 | 57.72 | 57.20 | 57.61 | 217,310 | +0.20(+0.35%) |
Oct 04, 2004 | 57.41 | 57.81 | 57.08 | 57.41 | 207,001 | +0.19(+0.34%) |
Oct 01, 2004 | 57.06 | 57.37 | 56.70 | 57.21 | 241,639 | +0.27(+0.48%) |
Sep 30, 2004 | 56.54 | 57.28 | 56.24 | 56.94 | 340,192 | +0.35(+0.62%) |
Sep 29, 2004 | 56.28 | 56.75 | 56.28 | 56.59 | 125,046 | +0.28(+0.50%) |
Sep 28, 2004 | 56.12 | 56.52 | 55.87 | 56.31 | 157,106 | +0.26(+0.47%) |
Sep 27, 2004 | 56.43 | 56.44 | 55.67 | 56.05 | 253,391 | -0.43(-0.76%) |
Sep 24, 2004 | 54.82 | 56.80 | 54.82 | 56.48 | 509,360 | +1.73(+3.15%) |
Sep 23, 2004 | 54.52 | 55.42 | 54.46 | 54.75 | 544,616 | +0.13(+0.23%) |
Sep 22, 2004 | 54.93 | 55.07 | 54.53 | 54.62 | 269,576 | -0.55(-1.00%) |
Sep 21, 2004 | 54.44 | 55.39 | 54.44 | 55.18 | 312,048 | +0.58(+1.07%) |
Sep 20, 2004 | 56.41 | 56.41 | 54.59 | 54.59 | 462,248 | -1.91(-3.38%) |
Sep 17, 2004 | 57.14 | 57.28 | 56.22 | 56.50 | 228,237 | -0.81(-1.40%) |
Sep 16, 2004 | 57.43 | 57.72 | 57.17 | 57.31 | 114,325 | -0.15(-0.25%) |
Sep 15, 2004 | 57.23 | 57.57 | 56.80 | 57.46 | 110,407 | +0.14(+0.24%) |
Sep 14, 2004 | 57.35 | 57.53 | 57.19 | 57.32 | 145,767 | -0.03(-0.05%) |
Sep 13, 2004 | 56.54 | 57.41 | 56.42 | 57.35 | 149,169 | +0.81(+1.42%) |
Sep 10, 2004 | 56.34 | 56.58 | 55.83 | 56.54 | 99,377 | +0.20(+0.36%) |
Sep 09, 2004 | 55.48 | 56.70 | 55.48 | 56.34 | 330,604 | +0.96(+1.73%) |
Sep 08, 2004 | 55.40 | 55.63 | 55.04 | 55.38 | 166,694 | +0.02(+0.04%) |
Sep 07, 2004 | 54.87 | 55.64 | 54.87 | 55.36 | 153,911 | +0.43(+0.78%) |
Sep 03, 2004 | 54.92 | 55.49 | 54.81 | 54.93 | 146,385 | -0.06(-0.11%) |
Sep 02, 2004 | 53.64 | 55.14 | 53.64 | 54.99 | 182,363 | +1.15(+2.14%) |
Sep 01, 2004 | 53.59 | 54.08 | 53.46 | 53.84 | 317,512 | +0.35(+0.65%) |
Aug 31, 2004 | 53.30 | 53.54 | 52.95 | 53.49 | 250,711 | +0.30(+0.57%) |
Aug 30, 2004 | 53.21 | 53.44 | 52.92 | 53.19 | 114,118 | -0.02(-0.04%) |
Aug 27, 2004 | 53.08 | 53.31 | 53.08 | 53.21 | 226,691 | -0.05(-0.09%) |
Aug 26, 2004 | 53.26 | 53.59 | 53.09 | 53.26 | 253,082 | +0.03(+0.05%) |
Aug 25, 2004 | 53.11 | 53.64 | 52.77 | 53.23 | 178,136 | +0.07(+0.13%) |
Aug 24, 2004 | 53.01 | 53.84 | 52.96 | 53.16 | 245,453 | +0.24(+0.46%) |
Aug 23, 2004 | 53.74 | 54.00 | 52.90 | 52.92 | 187,414 | -0.78(-1.45%) |
Aug 20, 2004 | 52.93 | 53.85 | 52.77 | 53.69 | 319,574 | +0.81(+1.54%) |
Aug 19, 2004 | 53.26 | 53.31 | 52.45 | 52.88 | 225,763 | -0.27(-0.51%) |
Aug 18, 2004 | 52.68 | 53.44 | 52.16 | 53.15 | 347,408 | +0.48(+0.90%) |
Aug 17, 2004 | 52.05 | 52.85 | 51.97 | 52.67 | 132,262 | +0.62(+1.19%) |
Aug 16, 2004 | 51.86 | 52.44 | 51.75 | 52.05 | 193,394 | +0.43(+0.83%) |
Aug 13, 2004 | 51.36 | 51.65 | 51.19 | 51.63 | 119,479 | +0.21(+0.42%) |
Aug 12, 2004 | 51.61 | 51.61 | 51.26 | 51.41 | 157,519 | -0.27(-0.53%) |
Aug 11, 2004 | 51.51 | 51.84 | 50.76 | 51.68 | 184,528 | +0.03(+0.06%) |
Aug 10, 2004 | 51.57 | 51.91 | 51.00 | 51.65 | 324,831 | +0.01(+0.02%) |
Aug 09, 2004 | 51.56 | 52.30 | 51.56 | 51.64 | 133,293 | +0.09(+0.17%) |
Aug 06, 2004 | 52.65 | 52.65 | 51.53 | 51.56 | 208,444 | -1.16(-2.21%) |
Aug 05, 2004 | 53.72 | 53.72 | 52.72 | 52.72 | 113,809 | -1.10(-2.04%) |
Aug 04, 2004 | 53.64 | 54.32 | 53.50 | 53.82 | 133,190 | +0.04(+0.07%) |
Aug 03, 2004 | 54.47 | 54.70 | 53.73 | 53.78 | 129,273 | -0.75(-1.37%) |