Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 52.18 | 52.57 | 50.74 | 50.78 | 6,045,702 | -1.81(-3.45%) |
Mar 30, 2005 | 51.44 | 53.23 | 51.40 | 52.60 | 5,039,504 | +1.19(+2.31%) |
Mar 29, 2005 | 52.60 | 53.56 | 51.26 | 51.41 | 5,413,772 | -1.57(-2.96%) |
Mar 28, 2005 | 54.40 | 54.81 | 51.90 | 52.98 | 7,933,872 | -1.13(-2.08%) |
Mar 24, 2005 | 54.43 | 55.41 | 53.79 | 54.11 | 6,252,040 | +0.12(+0.22%) |
Mar 23, 2005 | 54.04 | 55.55 | 53.47 | 53.99 | 13,070,049 | -0.10(-0.18%) |
Mar 22, 2005 | 56.01 | 57.85 | 53.93 | 54.09 | 40,401,084 | -10.98(-16.88%) |
Mar 21, 2005 | 65.37 | 65.80 | 64.56 | 65.07 | 4,651,261 | -0.37(-0.57%) |
Mar 18, 2005 | 65.51 | 65.68 | 64.53 | 65.44 | 4,036,340 | -0.13(-0.19%) |
Mar 17, 2005 | 64.43 | 66.15 | 64.36 | 65.57 | 3,802,803 | +0.91(+1.41%) |
Mar 16, 2005 | 65.50 | 66.03 | 64.43 | 64.66 | 2,576,162 | -1.20(-1.82%) |
Mar 15, 2005 | 66.80 | 66.83 | 65.51 | 65.86 | 2,825,504 | -0.87(-1.31%) |
Mar 14, 2005 | 66.50 | 67.85 | 66.38 | 66.73 | 3,295,927 | +0.35(+0.53%) |
Mar 11, 2005 | 66.65 | 67.33 | 66.14 | 66.38 | 2,631,567 | -0.79(-1.18%) |
Mar 10, 2005 | 68.18 | 68.31 | 65.90 | 67.17 | 3,697,949 | -0.95(-1.40%) |
Mar 09, 2005 | 66.97 | 69.79 | 66.97 | 68.12 | 5,371,160 | +0.83(+1.24%) |
Mar 08, 2005 | 67.48 | 67.96 | 66.97 | 67.29 | 2,624,149 | -0.39(-0.58%) |
Mar 07, 2005 | 66.36 | 68.46 | 66.22 | 67.68 | 3,989,093 | +1.24(+1.86%) |
Mar 04, 2005 | 64.86 | 66.79 | 64.63 | 66.44 | 3,472,337 | +2.05(+3.18%) |
Mar 03, 2005 | 65.13 | 65.21 | 63.52 | 64.39 | 2,845,163 | -0.78(-1.20%) |
Mar 02, 2005 | 63.30 | 65.71 | 63.12 | 65.18 | 3,316,502 | +1.51(+2.37%) |
Mar 01, 2005 | 63.07 | 63.89 | 62.76 | 63.67 | 2,693,293 | +0.42(+0.67%) |
Feb 28, 2005 | 63.50 | 63.91 | 62.16 | 63.25 | 2,851,406 | -0.48(-0.75%) |
Feb 25, 2005 | 63.33 | 63.76 | 63.13 | 63.73 | 2,016,791 | +0.40(+0.63%) |
Feb 24, 2005 | 62.06 | 63.38 | 61.92 | 63.33 | 2,051,404 | +1.00(+1.61%) |
Feb 23, 2005 | 63.48 | 63.65 | 62.31 | 62.33 | 2,594,932 | -0.78(-1.24%) |
Feb 22, 2005 | 62.65 | 64.61 | 62.48 | 63.11 | 4,962,803 | +0.30(+0.48%) |
Feb 18, 2005 | 62.29 | 63.47 | 61.34 | 62.81 | 4,323,805 | +0.42(+0.68%) |
Feb 17, 2005 | 63.26 | 63.88 | 61.98 | 62.38 | 6,192,204 | -1.25(-1.96%) |
Feb 16, 2005 | 64.02 | 64.16 | 63.21 | 63.63 | 2,816,389 | +0.71(+1.12%) |
Feb 15, 2005 | 62.17 | 63.99 | 61.45 | 62.92 | 3,799,857 | +0.90(+1.45%) |
Feb 14, 2005 | 62.18 | 63.21 | 61.85 | 62.02 | 3,348,800 | +0.02(+0.03%) |
Feb 11, 2005 | 61.34 | 62.61 | 60.83 | 62.00 | 3,159,847 | +0.60(+0.97%) |
Feb 10, 2005 | 60.75 | 61.83 | 60.69 | 61.40 | 7,662,582 | -0.92(-1.48%) |
Feb 09, 2005 | 63.83 | 64.20 | 62.14 | 62.33 | 5,369,674 | -2.01(-3.12%) |
Feb 08, 2005 | 65.79 | 65.81 | 64.05 | 64.34 | 6,932,758 | -1.73(-2.61%) |
Feb 07, 2005 | 66.69 | 68.49 | 65.70 | 66.06 | 6,628,781 | -0.75(-1.12%) |
Feb 04, 2005 | 63.86 | 66.93 | 63.73 | 66.81 | 5,892,401 | +3.06(+4.80%) |
Feb 03, 2005 | 63.93 | 64.64 | 63.52 | 63.75 | 3,243,940 | -0.55(-0.85%) |
Feb 02, 2005 | 64.14 | 65.05 | 63.45 | 64.30 | 4,999,464 | +0.49(+0.77%) |
Feb 01, 2005 | 63.01 | 63.88 | 62.62 | 63.81 | 4,116,643 | +0.71(+1.12%) |
Jan 31, 2005 | 61.21 | 63.31 | 61.14 | 63.10 | 6,321,042 | +2.38(+3.93%) |
Jan 28, 2005 | 61.32 | 61.66 | 59.87 | 60.72 | 5,709,475 | -1.05(-1.70%) |
Jan 27, 2005 | 61.10 | 62.26 | 60.90 | 61.77 | 5,491,915 | +0.14(+0.22%) |
Jan 26, 2005 | 58.28 | 61.88 | 57.57 | 61.63 | 14,387,051 | +5.20(+9.21%) |
Jan 25, 2005 | 56.41 | 57.57 | 55.54 | 56.43 | 7,594,835 | -0.13(-0.23%) |
Jan 24, 2005 | 57.23 | 57.58 | 56.22 | 56.56 | 4,392,705 | -0.58(-1.01%) |
Jan 21, 2005 | 57.91 | 58.62 | 56.96 | 57.14 | 3,592,847 | -1.02(-1.75%) |
Jan 20, 2005 | 58.82 | 58.89 | 57.97 | 58.16 | 3,943,847 | -0.92(-1.56%) |
Jan 19, 2005 | 60.03 | 60.15 | 59.02 | 59.08 | 4,084,060 | -0.56(-0.94%) |
Jan 18, 2005 | 59.82 | 61.51 | 59.35 | 59.64 | 8,136,948 | +0.95(+1.62%) |
Jan 14, 2005 | 57.01 | 58.97 | 57.01 | 58.69 | 4,228,927 | +1.52(+2.66%) |
Jan 13, 2005 | 57.86 | 58.43 | 57.04 | 57.17 | 4,135,180 | -0.78(-1.35%) |
Jan 12, 2005 | 58.55 | 58.84 | 57.42 | 57.95 | 4,389,205 | -0.74(-1.25%) |
Jan 11, 2005 | 57.84 | 59.00 | 57.84 | 58.69 | 3,086,701 | +0.47(+0.81%) |
Jan 10, 2005 | 57.52 | 59.04 | 57.41 | 58.22 | 3,452,559 | +0.41(+0.71%) |
Jan 07, 2005 | 56.99 | 58.18 | 56.34 | 57.80 | 5,295,683 | +0.52(+0.91%) |
Jan 06, 2005 | 59.21 | 59.31 | 57.22 | 57.28 | 3,418,541 | -1.28(-2.18%) |
Jan 05, 2005 | 57.92 | 59.00 | 57.60 | 58.56 | 3,467,146 | +0.56(+0.96%) |
Jan 04, 2005 | 59.80 | 60.19 | 57.68 | 58.00 | 3,904,541 | -1.71(-2.86%) |
Jan 03, 2005 | 60.44 | 60.97 | 59.60 | 59.71 | 4,508,536 | -0.78(-1.30%) |
Dec 31, 2004 | 61.84 | 62.28 | 60.49 | 60.49 | 2,757,834 | -1.21(-1.96%) |
Dec 30, 2004 | 62.28 | 62.48 | 61.52 | 61.70 | 1,394,568 | -0.52(-0.84%) |
Dec 29, 2004 | 60.83 | 62.26 | 60.81 | 62.22 | 2,043,470 | +0.60(+0.97%) |
Dec 28, 2004 | 60.81 | 61.79 | 60.31 | 61.62 | 2,335,293 | +0.95(+1.57%) |
Dec 27, 2004 | 61.25 | 61.88 | 60.32 | 60.67 | 2,709,095 | -0.59(-0.96%) |
Dec 23, 2004 | 60.67 | 61.65 | 60.59 | 61.26 | 2,607,130 | +0.74(+1.22%) |
Dec 22, 2004 | 59.38 | 61.00 | 59.22 | 60.52 | 4,137,107 | +0.40(+0.67%) |
Dec 21, 2004 | 59.07 | 60.47 | 58.81 | 60.12 | 4,946,502 | +1.33(+2.27%) |
Dec 20, 2004 | 58.61 | 60.07 | 58.43 | 58.79 | 5,675,956 | +0.29(+0.50%) |
Dec 17, 2004 | 58.34 | 58.81 | 57.63 | 58.49 | 4,659,880 | +0.48(+0.83%) |
Dec 16, 2004 | 58.85 | 59.29 | 57.77 | 58.01 | 5,459,893 | -0.29(-0.50%) |
Dec 15, 2004 | 59.10 | 59.81 | 57.22 | 58.30 | 10,152,198 | -1.14(-1.91%) |
Dec 14, 2004 | 59.20 | 60.97 | 58.80 | 59.44 | 25,047,172 | +2.98(+5.28%) |
Dec 13, 2004 | 54.70 | 57.77 | 54.63 | 56.46 | 17,176,124 | +3.31(+6.24%) |
Dec 10, 2004 | 50.27 | 53.83 | 50.24 | 53.15 | 11,342,633 | +1.70(+3.30%) |
Dec 09, 2004 | 50.66 | 52.21 | 50.52 | 51.45 | 5,263,509 | +0.22(+0.42%) |
Dec 08, 2004 | 51.19 | 52.05 | 50.60 | 51.23 | 4,913,975 | +0.16(+0.31%) |
Dec 07, 2004 | 52.20 | 52.23 | 51.04 | 51.08 | 4,512,031 | -1.37(-2.62%) |
Dec 06, 2004 | 51.46 | 52.65 | 51.29 | 52.45 | 5,686,662 | +0.67(+1.29%) |
Dec 03, 2004 | 49.24 | 52.15 | 49.05 | 51.78 | 11,027,257 | +2.37(+4.80%) |
Dec 02, 2004 | 48.77 | 49.43 | 48.35 | 49.41 | 5,340,187 | +0.67(+1.37%) |
Dec 01, 2004 | 47.88 | 48.91 | 47.12 | 48.74 | 4,800,998 | +0.78(+1.64%) |
Nov 30, 2004 | 47.27 | 48.23 | 46.48 | 47.96 | 4,837,604 | +0.92(+1.96%) |
Nov 29, 2004 | 47.00 | 47.37 | 46.75 | 47.04 | 3,266,534 | +0.20(+0.42%) |
Nov 26, 2004 | 47.35 | 47.36 | 46.80 | 46.84 | 1,602,678 | -0.42(-0.89%) |
Nov 24, 2004 | 47.87 | 48.18 | 47.17 | 47.26 | 3,769,423 | -0.26(-0.54%) |
Nov 23, 2004 | 47.87 | 48.39 | 47.32 | 47.52 | 3,527,360 | -0.33(-0.70%) |
Nov 22, 2004 | 48.09 | 48.20 | 47.09 | 47.85 | 2,987,560 | -0.35(-0.73%) |
Nov 19, 2004 | 48.71 | 48.96 | 47.96 | 48.20 | 3,696,315 | -0.74(-1.50%) |
Nov 18, 2004 | 47.68 | 49.08 | 47.52 | 48.94 | 4,684,249 | +1.13(+2.36%) |
Nov 17, 2004 | 46.85 | 48.28 | 46.64 | 47.81 | 4,355,108 | +0.38(+0.81%) |
Nov 16, 2004 | 47.57 | 48.44 | 47.24 | 47.43 | 3,604,037 | -0.90(-1.87%) |
Nov 15, 2004 | 46.57 | 49.00 | 46.40 | 48.33 | 6,412,445 | +1.66(+3.55%) |
Nov 12, 2004 | 46.34 | 46.83 | 46.03 | 46.67 | 3,884,235 | -0.26(-0.56%) |
Nov 11, 2004 | 46.88 | 47.34 | 46.21 | 46.94 | 3,539,595 | +0.16(+0.34%) |
Nov 10, 2004 | 46.14 | 47.16 | 45.88 | 46.78 | 5,210,080 | +0.72(+1.55%) |
Nov 09, 2004 | 44.97 | 46.39 | 44.88 | 46.07 | 9,801,134 | -0.42(-0.91%) |
Nov 08, 2004 | 47.38 | 47.53 | 46.40 | 46.49 | 3,281,829 | -0.47(-1.01%) |
Nov 05, 2004 | 48.02 | 48.15 | 46.67 | 46.96 | 4,630,208 | -0.48(-1.00%) |
Nov 04, 2004 | 46.26 | 47.47 | 46.05 | 47.44 | 3,869,858 | +0.57(+1.21%) |
Nov 03, 2004 | 45.52 | 47.14 | 45.26 | 46.87 | 7,848,819 | +1.81(+4.03%) |
Nov 02, 2004 | 44.94 | 45.69 | 44.73 | 45.05 | 3,426,721 | +0.34(+0.77%) |
Nov 01, 2004 | 44.12 | 44.82 | 43.84 | 44.71 | 2,956,155 | +0.66(+1.49%) |
Oct 29, 2004 | 44.18 | 44.52 | 43.55 | 44.05 | 4,595,234 | -0.52(-1.17%) |
Oct 28, 2004 | 44.92 | 45.19 | 44.28 | 44.57 | 4,010,162 | -0.62(-1.37%) |
Oct 27, 2004 | 44.13 | 45.63 | 43.87 | 45.19 | 4,622,662 | +1.20(+2.72%) |
Oct 26, 2004 | 43.25 | 44.00 | 42.91 | 44.00 | 4,278,124 | +0.84(+1.95%) |
Oct 25, 2004 | 43.16 | 44.09 | 43.05 | 43.15 | 2,858,269 | -0.27(-0.63%) |
Oct 22, 2004 | 43.72 | 43.84 | 43.09 | 43.43 | 3,363,401 | -0.02(-0.05%) |
Oct 21, 2004 | 43.88 | 43.94 | 43.15 | 43.45 | 5,244,034 | -0.48(-1.09%) |
Oct 20, 2004 | 42.83 | 44.03 | 42.54 | 43.93 | 23,596,626 | -1.83(-4.01%) |
Oct 19, 2004 | 45.58 | 46.95 | 45.36 | 45.76 | 9,757,187 | +0.14(+0.30%) |
Oct 18, 2004 | 44.70 | 45.73 | 44.29 | 45.62 | 4,215,314 | +1.07(+2.40%) |
Oct 15, 2004 | 44.64 | 45.31 | 43.91 | 44.55 | 4,218,781 | +0.26(+0.60%) |
Oct 14, 2004 | 44.37 | 44.52 | 43.95 | 44.29 | 3,671,537 | -0.19(-0.42%) |
Oct 13, 2004 | 45.18 | 45.22 | 43.98 | 44.48 | 2,961,865 | -0.22(-0.48%) |
Oct 12, 2004 | 43.69 | 44.98 | 43.52 | 44.69 | 3,035,789 | +0.74(+1.67%) |
Oct 11, 2004 | 43.89 | 44.18 | 43.54 | 43.96 | 3,035,789 | +0.24(+0.54%) |
Oct 08, 2004 | 44.73 | 45.43 | 43.71 | 43.72 | 5,037,046 | -1.02(-2.28%) |
Oct 07, 2004 | 45.74 | 46.20 | 44.62 | 44.74 | 3,665,318 | -1.29(-2.81%) |
Oct 06, 2004 | 44.43 | 46.19 | 43.43 | 46.04 | 5,949,017 | +1.58(+3.55%) |
Oct 05, 2004 | 44.01 | 44.69 | 43.62 | 44.46 | 4,315,240 | +0.49(+1.12%) |
Oct 04, 2004 | 45.37 | 45.73 | 43.75 | 43.97 | 8,175,208 | -1.58(-3.47%) |
Oct 01, 2004 | 45.80 | 46.49 | 45.00 | 45.55 | 4,714,940 | +0.44(+0.98%) |
Sep 30, 2004 | 45.96 | 46.79 | 44.96 | 45.10 | 5,594,078 | -0.86(-1.88%) |
Sep 29, 2004 | 44.73 | 46.46 | 44.50 | 45.97 | 4,796,410 | +1.20(+2.67%) |
Sep 28, 2004 | 45.31 | 45.33 | 44.03 | 44.77 | 5,113,927 | -0.35(-0.78%) |
Sep 27, 2004 | 45.19 | 45.51 | 45.05 | 45.12 | 3,228,706 | -0.20(-0.43%) |
Sep 24, 2004 | 44.81 | 46.00 | 44.71 | 45.32 | 6,932,974 | -0.09(-0.19%) |
Sep 23, 2004 | 46.29 | 46.58 | 44.64 | 45.41 | 7,660,185 | -0.80(-1.74%) |
Sep 22, 2004 | 47.44 | 47.45 | 46.12 | 46.21 | 3,310,787 | -1.27(-2.66%) |
Sep 21, 2004 | 47.49 | 47.74 | 46.84 | 47.48 | 2,084,256 | +0.01(+0.03%) |
Sep 20, 2004 | 46.83 | 48.83 | 46.68 | 47.46 | 3,782,679 | +0.14(+0.30%) |
Sep 17, 2004 | 47.72 | 47.85 | 46.90 | 47.32 | 2,693,800 | +0.07(+0.15%) |
Sep 16, 2004 | 46.63 | 47.44 | 46.44 | 47.25 | 4,228,152 | +0.68(+1.45%) |
Sep 15, 2004 | 46.43 | 46.80 | 46.34 | 46.58 | 2,525,456 | -0.21(-0.44%) |
Sep 14, 2004 | 47.49 | 47.57 | 45.83 | 46.78 | 6,660,627 | -1.03(-2.15%) |
Sep 13, 2004 | 48.03 | 48.55 | 47.23 | 47.81 | 3,347,698 | -0.13(-0.27%) |
Sep 10, 2004 | 47.12 | 48.43 | 47.03 | 47.94 | 4,204,608 | +0.89(+1.90%) |
Sep 09, 2004 | 46.92 | 47.19 | 46.56 | 47.05 | 3,808,068 | +0.17(+0.36%) |
Sep 08, 2004 | 47.03 | 47.62 | 46.59 | 46.88 | 3,751,376 | -0.29(-0.62%) |
Sep 07, 2004 | 47.58 | 48.64 | 47.01 | 47.17 | 3,795,016 | -0.15(-0.31%) |
Sep 03, 2004 | 48.33 | 48.48 | 47.04 | 47.32 | 2,549,724 | -1.02(-2.11%) |
Sep 02, 2004 | 47.81 | 48.50 | 47.56 | 48.34 | 3,209,944 | +0.48(+1.00%) |
Sep 01, 2004 | 47.81 | 48.18 | 45.97 | 47.86 | 10,901,739 | -0.96(-1.97%) |
Aug 31, 2004 | 49.56 | 50.08 | 48.60 | 48.82 | 4,685,982 | -0.84(-1.70%) |
Aug 30, 2004 | 50.22 | 50.46 | 49.66 | 49.66 | 1,870,232 | -0.64(-1.27%) |
Aug 27, 2004 | 50.97 | 51.06 | 50.07 | 50.30 | 1,842,090 | -0.66(-1.29%) |
Aug 26, 2004 | 50.87 | 51.11 | 50.13 | 50.96 | 1,882,162 | -0.06(-0.12%) |
Aug 25, 2004 | 50.92 | 51.07 | 49.88 | 51.02 | 3,728,536 | +1.27(+2.56%) |
Aug 24, 2004 | 49.87 | 50.19 | 49.23 | 49.74 | 2,184,487 | -0.06(-0.12%) |
Aug 23, 2004 | 49.07 | 50.17 | 48.86 | 49.80 | 3,301,100 | +0.76(+1.54%) |
Aug 20, 2004 | 48.41 | 49.25 | 48.02 | 49.05 | 3,664,400 | +0.93(+1.94%) |
Aug 19, 2004 | 48.43 | 48.75 | 47.81 | 48.11 | 2,586,533 | -0.43(-0.89%) |
Aug 18, 2004 | 47.42 | 49.09 | 46.88 | 48.55 | 4,661,103 | +1.11(+2.34%) |
Aug 17, 2004 | 47.76 | 48.63 | 47.08 | 47.44 | 3,729,555 | -0.36(-0.76%) |
Aug 16, 2004 | 47.49 | 47.95 | 46.93 | 47.80 | 2,506,287 | +0.41(+0.87%) |
Aug 13, 2004 | 47.22 | 47.67 | 47.06 | 47.39 | 1,895,928 | +0.20(+0.42%) |
Aug 12, 2004 | 46.77 | 48.00 | 46.71 | 47.19 | 3,070,355 | -0.67(-1.39%) |
Aug 11, 2004 | 46.85 | 47.99 | 46.42 | 47.86 | 4,891,135 | +0.15(+0.31%) |
Aug 10, 2004 | 46.68 | 47.92 | 46.42 | 47.71 | 3,292,535 | +1.22(+2.62%) |
Aug 09, 2004 | 46.15 | 46.96 | 46.09 | 46.50 | 2,111,684 | +0.32(+0.70%) |
Aug 06, 2004 | 47.01 | 47.16 | 45.56 | 46.17 | 4,151,077 | -0.87(-1.86%) |
Aug 05, 2004 | 48.04 | 48.22 | 46.81 | 47.05 | 4,900,108 | -1.10(-2.28%) |
Aug 04, 2004 | 48.11 | 48.38 | 47.75 | 48.14 | 2,477,839 | +0.08(+0.16%) |
Aug 03, 2004 | 48.11 | 48.46 | 47.41 | 48.07 | 4,340,527 | +0.01(+0.02%) |
Aug 02, 2004 | 48.99 | 49.05 | 47.89 | 48.06 | 4,245,802 | -1.11(-2.25%) |
Jul 30, 2004 | 48.74 | 49.30 | 48.62 | 49.16 | 3,554,890 | -0.19(-0.38%) |
Jul 29, 2004 | 49.56 | 49.80 | 48.99 | 49.35 | 3,058,221 | +0.18(+0.36%) |
Jul 28, 2004 | 49.52 | 49.76 | 48.36 | 49.17 | 6,313,438 | -0.62(-1.24%) |
Jul 27, 2004 | 49.96 | 50.02 | 48.93 | 49.79 | 4,497,654 | +0.39(+0.79%) |
Jul 26, 2004 | 49.19 | 49.82 | 48.90 | 49.40 | 5,164,502 | +0.53(+1.08%) |
Jul 23, 2004 | 49.09 | 49.19 | 47.15 | 48.87 | 15,303,852 | -2.77(-5.36%) |
Jul 22, 2004 | 51.93 | 51.98 | 50.45 | 51.64 | 3,947,046 | -0.24(-0.45%) |
Jul 21, 2004 | 52.07 | 53.09 | 51.57 | 51.87 | 5,246,379 | +0.41(+0.80%) |
Jul 20, 2004 | 50.63 | 51.63 | 50.17 | 51.46 | 2,618,550 | +0.87(+1.73%) |
Jul 19, 2004 | 51.24 | 51.88 | 50.48 | 50.59 | 3,479,640 | -0.46(-0.90%) |
Jul 16, 2004 | 52.17 | 52.27 | 51.01 | 51.05 | 3,040,785 | -0.81(-1.57%) |
Jul 15, 2004 | 51.59 | 52.21 | 51.32 | 51.86 | 3,090,646 | +0.37(+0.72%) |
Jul 14, 2004 | 51.85 | 52.38 | 51.29 | 51.49 | 2,312,045 | -0.42(-0.81%) |
Jul 13, 2004 | 53.17 | 53.39 | 51.39 | 51.91 | 4,404,356 | -0.97(-1.84%) |
Jul 12, 2004 | 52.53 | 53.54 | 52.17 | 52.88 | 3,774,522 | +0.15(+0.28%) |
Jul 09, 2004 | 51.83 | 52.83 | 51.59 | 52.73 | 5,416,252 | +1.65(+3.23%) |
Jul 08, 2004 | 51.75 | 52.27 | 51.01 | 51.09 | 3,531,336 | -0.91(-1.75%) |
Jul 07, 2004 | 51.73 | 52.49 | 51.58 | 52.00 | 3,445,278 | +0.21(+0.40%) |
Jul 06, 2004 | 52.20 | 52.57 | 50.82 | 51.79 | 2,830,330 | -0.39(-0.75%) |
Jul 02, 2004 | 52.81 | 52.81 | 51.66 | 52.18 | 1,878,798 | -0.28(-0.54%) |
Jul 01, 2004 | 53.94 | 53.95 | 51.93 | 52.47 | 4,092,243 | -1.03(-1.92%) |
Jun 30, 2004 | 53.08 | 53.60 | 52.33 | 53.50 | 2,092,923 | +0.54(+1.02%) |
Jun 29, 2004 | 52.03 | 53.43 | 52.01 | 52.96 | 3,718,237 | +0.71(+1.35%) |
Jun 28, 2004 | 52.42 | 53.02 | 51.93 | 52.25 | 2,421,861 | +0.03(+0.06%) |
Jun 25, 2004 | 50.46 | 52.23 | 50.41 | 52.22 | 5,564,101 | +1.90(+3.78%) |
Jun 24, 2004 | 50.64 | 51.16 | 50.18 | 50.32 | 1,812,011 | -0.34(-0.68%) |
Jun 23, 2004 | 49.97 | 50.73 | 49.47 | 50.66 | 2,436,238 | +0.69(+1.37%) |
Jun 22, 2004 | 49.99 | 50.00 | 49.36 | 49.98 | 3,365,542 | -0.28(-0.57%) |
Jun 21, 2004 | 50.82 | 51.19 | 50.20 | 50.26 | 1,454,217 | -0.43(-0.85%) |
Jun 18, 2004 | 50.58 | 51.68 | 50.06 | 50.69 | 3,116,647 | +0.04(+0.08%) |
Jun 17, 2004 | 51.07 | 51.29 | 50.36 | 50.65 | 2,082,013 | -0.61(-1.19%) |
Jun 16, 2004 | 50.98 | 51.63 | 50.46 | 51.26 | 1,626,028 | +0.48(+0.95%) |
Jun 15, 2004 | 50.65 | 51.34 | 50.26 | 50.78 | 1,958,738 | +0.56(+1.11%) |
Jun 14, 2004 | 51.11 | 51.26 | 49.92 | 50.22 | 2,919,039 | -1.01(-1.97%) |
Jun 10, 2004 | 51.68 | 52.35 | 51.03 | 51.23 | 3,007,545 | -0.40(-0.78%) |
Jun 09, 2004 | 51.79 | 52.17 | 51.32 | 51.64 | 2,022,465 | -0.25(-0.47%) |
Jun 08, 2004 | 50.98 | 51.98 | 50.98 | 51.88 | 2,240,160 | +0.24(+0.46%) |
Jun 07, 2004 | 50.83 | 51.79 | 50.30 | 51.65 | 2,743,559 | +1.13(+2.23%) |
Jun 04, 2004 | 50.79 | 50.96 | 50.02 | 50.52 | 2,126,265 | +0.15(+0.29%) |
Jun 03, 2004 | 49.42 | 51.01 | 49.27 | 50.37 | 3,711,711 | +0.77(+1.56%) |
Jun 02, 2004 | 50.30 | 50.36 | 49.27 | 49.60 | 2,876,724 | -0.65(-1.29%) |
Jun 01, 2004 | 49.87 | 50.52 | 49.53 | 50.24 | 2,057,337 | +0.39(+0.79%) |
May 28, 2004 | 50.18 | 50.32 | 49.58 | 49.85 | 2,307,762 | -0.11(-0.22%) |
May 27, 2004 | 49.05 | 50.60 | 48.78 | 49.96 | 4,873,087 | +0.86(+1.76%) |
May 26, 2004 | 49.04 | 49.85 | 48.73 | 49.10 | 3,256,950 | -0.07(-0.14%) |
May 25, 2004 | 47.57 | 49.28 | 46.51 | 49.16 | 5,670,246 | +1.62(+3.40%) |
May 24, 2004 | 48.18 | 48.35 | 47.30 | 47.55 | 3,351,573 | -0.24(-0.49%) |
May 21, 2004 | 48.04 | 48.08 | 47.41 | 47.78 | 3,246,549 | +0.41(+0.87%) |
May 20, 2004 | 47.27 | 47.96 | 47.20 | 47.37 | 5,679,627 | +0.31(+0.67%) |
May 19, 2004 | 48.68 | 49.49 | 46.85 | 47.06 | 6,887,906 | -1.59(-3.27%) |
May 18, 2004 | 49.57 | 49.67 | 48.33 | 48.64 | 4,607,776 | -0.59(-1.20%) |
May 17, 2004 | 49.57 | 49.72 | 48.98 | 49.23 | 2,931,581 | -0.82(-1.65%) |
May 14, 2004 | 49.88 | 50.86 | 48.61 | 50.06 | 3,336,788 | +0.31(+0.63%) |
May 13, 2004 | 49.86 | 50.43 | 49.49 | 49.74 | 4,505,199 | +0.04(+0.08%) |
May 12, 2004 | 49.11 | 50.12 | 47.52 | 49.70 | 5,720,514 | +0.30(+0.62%) |
May 11, 2004 | 51.25 | 51.44 | 48.71 | 49.40 | 6,682,345 | -1.57(-3.08%) |
May 10, 2004 | 50.56 | 51.44 | 50.14 | 50.97 | 4,221,636 | +0.09(+0.17%) |
May 07, 2004 | 50.38 | 51.24 | 50.08 | 50.88 | 4,409,149 | +0.46(+0.91%) |
May 06, 2004 | 49.89 | 50.75 | 49.70 | 50.42 | 3,528,583 | +0.48(+0.96%) |
May 05, 2004 | 49.27 | 50.14 | 48.79 | 49.94 | 2,219,971 | +0.73(+1.47%) |
May 04, 2004 | 48.94 | 49.70 | 48.69 | 49.21 | 3,293,555 | +0.28(+0.58%) |
May 03, 2004 | 50.00 | 50.01 | 48.61 | 48.93 | 4,339,507 | -0.72(-1.44%) |
Apr 30, 2004 | 50.51 | 51.31 | 49.28 | 49.64 | 6,205,559 | +0.66(+1.34%) |
Apr 29, 2004 | 49.63 | 49.63 | 48.01 | 48.99 | 5,855,617 | -0.84(-1.69%) |
Apr 28, 2004 | 50.13 | 50.65 | 49.66 | 49.83 | 3,457,820 | -0.38(-0.76%) |
Apr 27, 2004 | 50.36 | 50.56 | 49.12 | 50.21 | 5,479,470 | -0.39(-0.78%) |
Apr 26, 2004 | 51.89 | 51.91 | 50.40 | 50.61 | 2,662,089 | -1.24(-2.38%) |
Apr 23, 2004 | 52.17 | 52.41 | 51.68 | 51.84 | 1,886,241 | -0.58(-1.10%) |
Apr 22, 2004 | 51.15 | 52.85 | 50.76 | 52.42 | 2,521,888 | +1.22(+2.38%) |
Apr 21, 2004 | 50.91 | 51.42 | 50.21 | 51.20 | 2,270,035 | +0.25(+0.48%) |
Apr 20, 2004 | 51.50 | 52.48 | 50.73 | 50.96 | 3,148,562 | -0.20(-0.38%) |
Apr 19, 2004 | 51.24 | 51.43 | 50.38 | 51.16 | 2,263,816 | -0.22(-0.42%) |
Apr 16, 2004 | 51.05 | 51.90 | 50.02 | 51.37 | 3,049,146 | +0.78(+1.55%) |
Apr 15, 2004 | 51.67 | 51.68 | 50.32 | 50.59 | 3,337,196 | -0.66(-1.28%) |
Apr 14, 2004 | 50.11 | 51.32 | 49.87 | 51.24 | 4,890,421 | +0.37(+0.73%) |
Apr 13, 2004 | 52.32 | 52.36 | 50.65 | 50.87 | 3,444,564 | -1.26(-2.41%) |
Apr 12, 2004 | 51.93 | 53.47 | 51.71 | 52.13 | 2,709,604 | +0.08(+0.15%) |
Apr 08, 2004 | 52.17 | 52.58 | 50.36 | 52.05 | 5,154,815 | +0.04(+0.08%) |
Apr 07, 2004 | 53.19 | 53.52 | 51.60 | 52.01 | 6,229,419 | -1.80(-3.35%) |
Apr 06, 2004 | 54.25 | 54.83 | 53.48 | 53.81 | 3,080,551 | -0.48(-0.89%) |
Apr 05, 2004 | 52.89 | 54.38 | 52.77 | 54.29 | 2,972,367 | +1.16(+2.18%) |
Apr 02, 2004 | 53.92 | 54.18 | 52.66 | 53.14 | 3,717,014 | +0.75(+1.42%) |