Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 49.40 | 50.00 | 49.13 | 49.69 | 3,926,401 | +0.19(+0.39%) |
Feb 25, 2005 | 49.38 | 49.66 | 49.24 | 49.50 | 3,242,891 | -0.13(-0.27%) |
Feb 24, 2005 | 49.09 | 49.67 | 48.93 | 49.63 | 3,609,987 | +0.48(+0.98%) |
Feb 23, 2005 | 48.96 | 49.49 | 48.96 | 49.15 | 3,242,891 | +0.27(+0.55%) |
Feb 22, 2005 | 49.39 | 49.47 | 48.72 | 48.88 | 5,170,068 | -0.63(-1.28%) |
Feb 18, 2005 | 49.83 | 49.89 | 49.52 | 49.52 | 3,070,883 | -0.29(-0.58%) |
Feb 17, 2005 | 50.37 | 50.43 | 49.61 | 49.81 | 6,338,414 | -0.77(-1.52%) |
Feb 16, 2005 | 49.55 | 50.65 | 49.44 | 50.58 | 9,877,914 | +1.19(+2.40%) |
Feb 15, 2005 | 48.19 | 49.40 | 47.95 | 49.39 | 8,095,142 | +1.30(+2.69%) |
Feb 14, 2005 | 48.30 | 48.42 | 48.08 | 48.09 | 2,905,736 | -0.13(-0.27%) |
Feb 11, 2005 | 47.95 | 48.45 | 47.77 | 48.22 | 4,781,140 | +0.44(+0.93%) |
Feb 10, 2005 | 47.68 | 48.09 | 47.58 | 47.78 | 4,031,352 | +0.46(+0.96%) |
Feb 09, 2005 | 47.50 | 47.87 | 47.32 | 47.32 | 4,383,010 | -0.18(-0.38%) |
Feb 08, 2005 | 46.97 | 47.51 | 46.72 | 47.50 | 9,032,220 | -0.04(-0.08%) |
Feb 07, 2005 | 47.48 | 47.88 | 47.23 | 47.54 | 3,418,642 | +0.03(+0.05%) |
Feb 04, 2005 | 48.02 | 48.09 | 47.45 | 47.52 | 5,537,164 | -0.46(-0.96%) |
Feb 03, 2005 | 48.25 | 48.41 | 47.84 | 47.98 | 3,574,899 | -0.24(-0.51%) |
Feb 02, 2005 | 48.32 | 48.40 | 48.10 | 48.22 | 3,483,359 | -0.02(-0.04%) |
Feb 01, 2005 | 48.00 | 48.32 | 47.79 | 48.24 | 5,193,148 | +0.35(+0.74%) |
Jan 31, 2005 | 47.58 | 48.05 | 47.55 | 47.89 | 6,410,616 | +0.37(+0.78%) |
Jan 28, 2005 | 47.42 | 47.52 | 47.04 | 47.52 | 11,154,797 | +0.06(+0.12%) |
Jan 27, 2005 | 48.35 | 48.35 | 46.17 | 47.46 | 24,034,198 | -0.96(-1.97%) |
Jan 26, 2005 | 48.80 | 48.87 | 48.09 | 48.41 | 6,633,775 | -0.38(-0.78%) |
Jan 25, 2005 | 48.59 | 48.99 | 48.37 | 48.79 | 7,164,770 | +0.44(+0.91%) |
Jan 24, 2005 | 48.47 | 48.75 | 47.98 | 48.35 | 8,083,134 | +0.26(+0.55%) |
Jan 21, 2005 | 48.25 | 48.80 | 47.93 | 48.09 | 8,288,047 | -0.15(-0.31%) |
Jan 20, 2005 | 48.46 | 48.73 | 48.16 | 48.23 | 6,926,485 | -0.22(-0.46%) |
Jan 19, 2005 | 48.33 | 48.86 | 48.19 | 48.46 | 7,608,124 | +0.17(+0.36%) |
Jan 18, 2005 | 48.70 | 48.74 | 48.03 | 48.29 | 10,796,746 | -0.42(-0.86%) |
Jan 14, 2005 | 48.83 | 49.15 | 48.63 | 48.70 | 8,481,888 | -0.10(-0.20%) |
Jan 13, 2005 | 49.33 | 49.68 | 48.61 | 48.80 | 14,083,458 | -0.69(-1.40%) |
Jan 12, 2005 | 50.90 | 50.90 | 49.06 | 49.49 | 35,306,736 | -3.92(-7.35%) |
Jan 11, 2005 | 53.61 | 53.67 | 53.35 | 53.42 | 3,114,392 | -0.21(-0.38%) |
Jan 10, 2005 | 53.51 | 53.99 | 53.42 | 53.62 | 3,384,334 | +0.08(+0.14%) |
Jan 07, 2005 | 53.90 | 54.43 | 53.45 | 53.54 | 3,737,863 | -0.10(-0.19%) |
Jan 06, 2005 | 53.78 | 54.17 | 53.60 | 53.65 | 2,765,853 | -0.06(-0.11%) |
Jan 05, 2005 | 53.95 | 54.10 | 53.65 | 53.70 | 3,362,189 | -0.11(-0.20%) |
Jan 04, 2005 | 54.69 | 54.83 | 53.52 | 53.81 | 4,879,853 | -0.69(-1.27%) |
Jan 03, 2005 | 54.72 | 55.04 | 54.35 | 54.51 | 3,402,579 | -0.29(-0.54%) |
Dec 31, 2004 | 54.94 | 55.02 | 54.69 | 54.80 | 1,866,358 | -0.04(-0.07%) |
Dec 30, 2004 | 55.04 | 55.18 | 54.84 | 54.84 | 1,357,039 | -0.13(-0.23%) |
Dec 29, 2004 | 55.13 | 55.17 | 54.95 | 54.97 | 1,589,242 | -0.10(-0.17%) |
Dec 28, 2004 | 54.75 | 55.13 | 54.73 | 55.06 | 2,359,146 | +0.38(+0.69%) |
Dec 27, 2004 | 55.59 | 55.71 | 54.69 | 54.69 | 3,132,325 | -0.90(-1.62%) |
Dec 23, 2004 | 55.72 | 55.85 | 55.47 | 55.58 | 2,719,381 | -0.01(-0.02%) |
Dec 22, 2004 | 55.52 | 55.76 | 55.38 | 55.60 | 2,931,467 | +0.14(+0.25%) |
Dec 21, 2004 | 55.15 | 55.56 | 55.00 | 55.46 | 2,991,818 | +0.58(+1.05%) |
Dec 20, 2004 | 55.29 | 55.61 | 54.76 | 54.88 | 4,105,427 | -0.21(-0.37%) |
Dec 17, 2004 | 54.60 | 55.40 | 54.60 | 55.08 | 6,189,953 | +0.00(+0.00%) |
Dec 16, 2004 | 55.02 | 55.32 | 54.83 | 55.08 | 4,693,342 | -0.22(-0.41%) |
Dec 15, 2004 | 55.41 | 55.62 | 54.99 | 55.31 | 4,351,977 | -0.33(-0.59%) |
Dec 14, 2004 | 55.98 | 55.99 | 55.37 | 55.63 | 3,348,778 | -0.38(-0.68%) |
Dec 13, 2004 | 55.95 | 56.06 | 55.66 | 56.01 | 3,122,345 | +0.47(+0.85%) |
Dec 10, 2004 | 57.14 | 57.14 | 55.53 | 55.54 | 3,848,896 | -0.59(-1.05%) |
Dec 09, 2004 | 55.80 | 56.24 | 55.58 | 56.13 | 4,328,897 | +0.32(+0.57%) |
Dec 08, 2004 | 55.40 | 55.85 | 55.32 | 55.81 | 4,599,463 | +0.73(+1.33%) |
Dec 07, 2004 | 55.15 | 55.61 | 54.98 | 55.08 | 3,645,855 | +0.00(+0.00%) |
Dec 06, 2004 | 54.91 | 55.21 | 54.83 | 55.08 | 3,805,855 | +0.17(+0.30%) |
Dec 03, 2004 | 54.88 | 55.17 | 54.59 | 54.91 | 3,985,660 | +0.03(+0.05%) |
Dec 02, 2004 | 54.51 | 55.12 | 54.46 | 54.88 | 4,449,599 | +0.15(+0.28%) |
Dec 01, 2004 | 54.10 | 54.73 | 53.86 | 54.73 | 5,377,008 | +0.77(+1.43%) |
Nov 30, 2004 | 53.87 | 54.11 | 53.80 | 53.96 | 4,061,138 | +0.09(+0.17%) |
Nov 29, 2004 | 53.96 | 54.31 | 53.36 | 53.87 | 4,618,488 | +0.24(+0.44%) |
Nov 26, 2004 | 53.67 | 53.79 | 53.38 | 53.63 | 842,730 | +0.08(+0.16%) |
Nov 24, 2004 | 53.67 | 53.73 | 53.45 | 53.55 | 3,011,000 | -0.19(-0.35%) |
Nov 23, 2004 | 53.80 | 53.90 | 53.33 | 53.74 | 3,707,141 | -0.06(-0.12%) |
Nov 22, 2004 | 53.27 | 53.88 | 53.22 | 53.80 | 2,572,636 | +0.53(+0.99%) |
Nov 19, 2004 | 53.61 | 53.72 | 52.77 | 53.27 | 3,501,605 | -0.31(-0.59%) |
Nov 18, 2004 | 53.61 | 53.72 | 53.22 | 53.59 | 2,363,981 | +0.14(+0.26%) |
Nov 17, 2004 | 53.15 | 53.80 | 53.15 | 53.45 | 2,716,730 | +0.38(+0.73%) |
Nov 16, 2004 | 53.70 | 53.70 | 52.92 | 53.06 | 3,554,159 | -0.63(-1.18%) |
Nov 15, 2004 | 54.22 | 54.22 | 53.54 | 53.70 | 3,257,082 | -0.52(-0.96%) |
Nov 12, 2004 | 53.80 | 54.28 | 53.56 | 54.22 | 4,296,772 | +0.44(+0.81%) |
Nov 11, 2004 | 53.21 | 53.90 | 53.14 | 53.78 | 3,722,268 | +0.77(+1.45%) |
Nov 10, 2004 | 53.09 | 53.20 | 52.53 | 53.01 | 4,324,686 | +0.28(+0.52%) |
Nov 09, 2004 | 53.16 | 53.16 | 52.36 | 52.74 | 2,762,734 | -0.04(-0.07%) |
Nov 08, 2004 | 52.54 | 52.80 | 52.40 | 52.77 | 4,113,848 | +0.35(+0.66%) |
Nov 05, 2004 | 52.55 | 52.55 | 52.02 | 52.43 | 3,704,802 | +0.13(+0.26%) |
Nov 04, 2004 | 51.24 | 52.41 | 51.15 | 52.29 | 5,536,229 | +1.12(+2.19%) |
Nov 03, 2004 | 51.27 | 51.30 | 50.92 | 51.17 | 4,391,119 | +0.51(+1.00%) |
Nov 02, 2004 | 50.18 | 51.08 | 50.08 | 50.67 | 5,731,629 | +0.20(+0.39%) |
Nov 01, 2004 | 50.76 | 50.82 | 50.34 | 50.47 | 3,033,924 | -0.31(-0.61%) |
Oct 29, 2004 | 50.65 | 50.85 | 50.51 | 50.77 | 4,093,263 | +0.16(+0.32%) |
Oct 28, 2004 | 50.56 | 50.70 | 50.17 | 50.61 | 2,692,558 | -0.01(-0.03%) |
Oct 27, 2004 | 50.07 | 50.70 | 49.83 | 50.63 | 4,275,875 | +0.35(+0.69%) |
Oct 26, 2004 | 49.70 | 50.28 | 49.29 | 50.28 | 3,864,958 | +0.78(+1.57%) |
Oct 25, 2004 | 48.98 | 49.59 | 48.83 | 49.50 | 3,187,218 | +0.46(+0.93%) |
Oct 22, 2004 | 50.05 | 50.20 | 48.86 | 49.05 | 3,710,260 | -1.00(-2.00%) |
Oct 21, 2004 | 49.31 | 50.34 | 49.22 | 50.05 | 5,610,927 | +0.16(+0.32%) |
Oct 20, 2004 | 49.73 | 50.13 | 49.41 | 49.89 | 3,806,635 | +0.06(+0.12%) |
Oct 19, 2004 | 50.31 | 50.40 | 49.60 | 49.83 | 3,275,016 | -0.47(-0.94%) |
Oct 18, 2004 | 49.63 | 50.39 | 49.63 | 50.31 | 4,069,091 | +0.46(+0.91%) |
Oct 15, 2004 | 49.12 | 49.89 | 49.03 | 49.85 | 4,841,647 | +0.99(+2.02%) |
Oct 14, 2004 | 48.83 | 49.26 | 48.83 | 48.86 | 3,053,729 | -0.13(-0.26%) |
Oct 13, 2004 | 49.27 | 49.59 | 48.80 | 48.99 | 5,406,170 | -0.19(-0.38%) |
Oct 12, 2004 | 48.73 | 49.32 | 48.58 | 49.18 | 4,551,120 | +0.25(+0.51%) |
Oct 11, 2004 | 49.03 | 49.06 | 48.73 | 48.93 | 1,764,058 | +0.17(+0.36%) |
Oct 08, 2004 | 49.01 | 49.15 | 48.58 | 48.75 | 2,374,741 | -0.26(-0.52%) |
Oct 07, 2004 | 49.36 | 49.36 | 48.91 | 49.01 | 2,722,032 | -0.48(-0.97%) |
Oct 06, 2004 | 49.50 | 49.75 | 49.16 | 49.49 | 3,469,792 | +0.13(+0.27%) |
Oct 05, 2004 | 49.55 | 49.55 | 49.16 | 49.36 | 2,816,847 | -0.19(-0.39%) |
Oct 04, 2004 | 49.34 | 49.76 | 49.31 | 49.55 | 5,656,931 | +0.33(+0.66%) |
Oct 01, 2004 | 48.72 | 49.31 | 48.62 | 49.22 | 5,057,008 | +0.54(+1.11%) |
Sep 30, 2004 | 48.46 | 48.73 | 48.20 | 48.68 | 4,401,880 | +0.23(+0.48%) |
Sep 29, 2004 | 48.25 | 48.72 | 48.14 | 48.45 | 7,117,674 | +0.66(+1.38%) |
Sep 28, 2004 | 47.74 | 47.82 | 47.44 | 47.79 | 2,456,924 | +0.26(+0.55%) |
Sep 27, 2004 | 47.20 | 47.68 | 47.07 | 47.53 | 3,167,101 | +0.33(+0.71%) |
Sep 24, 2004 | 46.75 | 47.29 | 46.73 | 47.20 | 2,615,365 | +0.49(+1.06%) |
Sep 23, 2004 | 47.06 | 47.08 | 46.57 | 46.70 | 3,728,506 | -0.36(-0.76%) |
Sep 22, 2004 | 47.74 | 47.74 | 46.97 | 47.06 | 5,057,008 | -1.05(-2.19%) |
Sep 21, 2004 | 48.13 | 48.27 | 47.96 | 48.11 | 2,729,362 | -0.02(-0.04%) |
Sep 20, 2004 | 48.12 | 48.29 | 47.97 | 48.13 | 3,189,090 | +0.01(+0.03%) |
Sep 17, 2004 | 47.74 | 48.15 | 47.70 | 48.12 | 5,953,384 | +0.65(+1.38%) |
Sep 16, 2004 | 47.36 | 47.61 | 47.30 | 47.47 | 1,936,066 | +0.11(+0.23%) |
Sep 15, 2004 | 47.45 | 47.49 | 47.20 | 47.36 | 2,801,097 | -0.10(-0.20%) |
Sep 14, 2004 | 47.12 | 47.52 | 47.04 | 47.45 | 2,386,125 | +0.29(+0.61%) |
Sep 13, 2004 | 47.19 | 47.32 | 47.02 | 47.16 | 2,366,476 | -0.14(-0.30%) |
Sep 10, 2004 | 46.91 | 47.38 | 46.69 | 47.30 | 3,309,012 | +0.35(+0.75%) |
Sep 09, 2004 | 47.39 | 47.40 | 46.90 | 46.95 | 2,589,790 | -0.32(-0.68%) |
Sep 08, 2004 | 47.39 | 47.41 | 47.19 | 47.27 | 3,216,380 | +0.03(+0.07%) |
Sep 07, 2004 | 47.12 | 47.45 | 47.03 | 47.24 | 3,418,486 | +0.40(+0.86%) |
Sep 03, 2004 | 47.06 | 47.09 | 46.72 | 46.84 | 1,828,307 | -0.16(-0.34%) |
Sep 02, 2004 | 46.75 | 47.11 | 46.63 | 47.00 | 2,413,883 | +0.27(+0.58%) |
Sep 01, 2004 | 46.76 | 47.06 | 46.38 | 46.73 | 2,333,104 | -0.12(-0.25%) |
Aug 31, 2004 | 46.67 | 46.87 | 46.52 | 46.84 | 2,045,228 | +0.29(+0.62%) |
Aug 30, 2004 | 46.36 | 46.75 | 46.34 | 46.55 | 1,530,139 | -0.11(-0.23%) |
Aug 27, 2004 | 46.68 | 46.89 | 46.56 | 46.66 | 2,278,211 | -0.01(-0.01%) |
Aug 26, 2004 | 46.55 | 46.91 | 46.52 | 46.67 | 2,731,701 | +0.05(+0.11%) |
Aug 25, 2004 | 46.29 | 46.69 | 46.08 | 46.62 | 3,692,950 | +0.33(+0.72%) |
Aug 24, 2004 | 46.12 | 46.30 | 45.91 | 46.29 | 3,521,254 | +0.41(+0.89%) |
Aug 23, 2004 | 46.03 | 46.30 | 45.79 | 45.87 | 3,184,567 | +0.15(+0.32%) |
Aug 20, 2004 | 45.37 | 45.88 | 45.21 | 45.73 | 2,770,843 | +0.36(+0.79%) |
Aug 19, 2004 | 45.45 | 45.53 | 44.93 | 45.37 | 2,735,911 | -0.32(-0.70%) |
Aug 18, 2004 | 45.20 | 45.75 | 45.10 | 45.69 | 2,495,131 | +0.48(+1.06%) |
Aug 17, 2004 | 45.32 | 45.46 | 45.05 | 45.21 | 2,232,207 | -0.08(-0.18%) |
Aug 16, 2004 | 44.40 | 45.29 | 44.40 | 45.29 | 2,844,761 | +0.88(+1.99%) |
Aug 13, 2004 | 44.66 | 45.03 | 44.34 | 44.41 | 3,876,186 | -0.30(-0.66%) |
Aug 12, 2004 | 45.14 | 45.16 | 44.57 | 44.70 | 3,777,785 | -0.45(-0.99%) |
Aug 11, 2004 | 45.36 | 45.50 | 45.08 | 45.15 | 4,451,626 | -0.47(-1.04%) |
Aug 10, 2004 | 45.34 | 45.68 | 45.16 | 45.62 | 1,839,067 | +0.41(+0.91%) |
Aug 09, 2004 | 45.06 | 45.37 | 45.05 | 45.21 | 3,043,592 | +0.16(+0.36%) |
Aug 06, 2004 | 45.27 | 45.36 | 45.00 | 45.05 | 4,188,078 | -0.56(-1.22%) |
Aug 05, 2004 | 46.56 | 46.64 | 45.61 | 45.61 | 3,193,768 | -1.08(-2.31%) |
Aug 04, 2004 | 46.38 | 46.73 | 46.20 | 46.69 | 2,443,825 | +0.10(+0.21%) |
Aug 03, 2004 | 46.40 | 46.61 | 46.25 | 46.59 | 2,714,859 | +0.08(+0.17%) |
Aug 02, 2004 | 46.14 | 46.55 | 45.87 | 46.52 | 2,254,039 | +0.37(+0.81%) |
Jul 30, 2004 | 46.10 | 46.14 | 45.85 | 46.14 | 2,560,161 | -0.11(-0.24%) |
Jul 29, 2004 | 46.07 | 46.51 | 45.87 | 46.25 | 3,653,496 | +0.66(+1.45%) |
Jul 28, 2004 | 45.53 | 45.83 | 45.21 | 45.59 | 3,282,657 | +0.06(+0.13%) |
Jul 27, 2004 | 45.76 | 45.90 | 45.54 | 45.54 | 2,908,231 | -0.19(-0.41%) |
Jul 26, 2004 | 45.82 | 46.00 | 45.59 | 45.72 | 3,415,523 | -0.07(-0.15%) |
Jul 23, 2004 | 46.33 | 46.77 | 45.68 | 45.79 | 4,695,058 | -0.78(-1.68%) |
Jul 22, 2004 | 46.17 | 46.77 | 45.91 | 46.57 | 5,742,389 | -0.28(-0.59%) |
Jul 21, 2004 | 47.74 | 47.77 | 46.82 | 46.85 | 3,178,485 | -0.67(-1.40%) |
Jul 20, 2004 | 47.25 | 47.59 | 47.25 | 47.52 | 2,597,276 | +0.39(+0.83%) |
Jul 19, 2004 | 47.42 | 47.43 | 47.11 | 47.13 | 2,198,678 | -0.19(-0.41%) |
Jul 16, 2004 | 47.99 | 47.99 | 47.14 | 47.32 | 3,226,673 | -0.17(-0.35%) |
Jul 15, 2004 | 47.09 | 47.93 | 46.98 | 47.48 | 3,877,902 | +0.53(+1.13%) |
Jul 14, 2004 | 46.73 | 47.36 | 46.64 | 46.95 | 2,668,855 | -0.01(-0.03%) |
Jul 13, 2004 | 46.79 | 47.11 | 46.69 | 46.97 | 2,992,286 | +0.17(+0.37%) |
Jul 12, 2004 | 46.77 | 46.86 | 46.49 | 46.79 | 2,530,999 | -0.06(-0.12%) |
Jul 09, 2004 | 46.88 | 46.88 | 46.51 | 46.85 | 3,041,877 | +0.23(+0.50%) |
Jul 08, 2004 | 47.24 | 47.35 | 46.61 | 46.62 | 3,934,510 | -0.60(-1.28%) |
Jul 07, 2004 | 47.18 | 47.54 | 47.14 | 47.22 | 2,962,500 | -0.08(-0.16%) |
Jul 06, 2004 | 47.54 | 47.54 | 47.09 | 47.30 | 2,936,613 | -0.33(-0.69%) |
Jul 02, 2004 | 47.73 | 47.77 | 47.32 | 47.63 | 2,644,995 | -0.33(-0.68%) |
Jul 01, 2004 | 48.15 | 48.28 | 47.50 | 47.95 | 3,358,759 | -0.25(-0.52%) |
Jun 30, 2004 | 48.09 | 48.25 | 47.61 | 48.20 | 3,589,246 | +0.13(+0.27%) |
Jun 29, 2004 | 48.11 | 48.26 | 48.03 | 48.07 | 2,983,085 | +0.03(+0.07%) |
Jun 28, 2004 | 48.00 | 48.25 | 47.95 | 48.04 | 4,660,126 | +0.10(+0.20%) |
Jun 25, 2004 | 47.77 | 48.06 | 47.61 | 47.95 | 4,697,397 | +0.26(+0.54%) |
Jun 24, 2004 | 47.66 | 47.84 | 47.63 | 47.69 | 2,703,942 | -0.13(-0.28%) |
Jun 23, 2004 | 47.71 | 47.93 | 47.55 | 47.82 | 3,893,964 | +0.30(+0.63%) |
Jun 22, 2004 | 47.20 | 47.52 | 47.02 | 47.52 | 3,144,801 | +0.30(+0.64%) |
Jun 21, 2004 | 47.08 | 47.30 | 46.83 | 47.22 | 2,486,866 | +0.14(+0.30%) |
Jun 18, 2004 | 46.50 | 47.13 | 46.50 | 47.08 | 3,030,337 | +0.34(+0.73%) |
Jun 17, 2004 | 46.90 | 46.90 | 46.46 | 46.74 | 2,472,519 | -0.16(-0.34%) |
Jun 16, 2004 | 46.96 | 47.00 | 46.59 | 46.90 | 2,439,303 | +0.00(+0.00%) |
Jun 15, 2004 | 46.84 | 47.13 | 46.70 | 46.90 | 3,448,895 | +0.17(+0.37%) |
Jun 14, 2004 | 46.57 | 46.95 | 46.56 | 46.73 | 2,386,905 | -0.21(-0.44%) |
Jun 10, 2004 | 46.68 | 47.08 | 46.68 | 46.93 | 2,591,973 | +0.29(+0.62%) |
Jun 09, 2004 | 46.86 | 46.97 | 46.63 | 46.64 | 2,282,109 | -0.26(-0.56%) |
Jun 08, 2004 | 46.50 | 46.91 | 46.45 | 46.91 | 2,796,886 | +0.26(+0.55%) |
Jun 07, 2004 | 46.16 | 46.65 | 46.11 | 46.65 | 3,037,666 | +0.65(+1.41%) |
Jun 04, 2004 | 46.03 | 46.16 | 45.80 | 46.00 | 2,617,704 | -0.01(-0.03%) |
Jun 03, 2004 | 46.12 | 46.13 | 45.87 | 46.02 | 2,806,711 | -0.13(-0.29%) |
Jun 02, 2004 | 46.03 | 46.17 | 45.98 | 46.15 | 2,688,816 | +0.28(+0.62%) |
Jun 01, 2004 | 45.93 | 45.98 | 45.60 | 45.87 | 3,069,011 | -0.12(-0.27%) |
May 28, 2004 | 45.90 | 46.09 | 45.64 | 45.99 | 2,058,483 | +0.13(+0.29%) |
May 27, 2004 | 45.53 | 46.08 | 45.50 | 45.86 | 3,363,437 | +0.35(+0.76%) |
May 26, 2004 | 45.23 | 45.52 | 45.02 | 45.51 | 2,597,587 | +0.14(+0.31%) |
May 25, 2004 | 44.57 | 45.45 | 44.43 | 45.37 | 3,792,132 | +0.80(+1.80%) |
May 24, 2004 | 44.55 | 44.67 | 44.39 | 44.57 | 2,848,504 | +0.24(+0.55%) |
May 21, 2004 | 44.41 | 44.57 | 44.12 | 44.32 | 2,465,034 | +0.10(+0.23%) |
May 20, 2004 | 44.34 | 44.36 | 44.00 | 44.22 | 3,556,186 | -0.12(-0.26%) |
May 19, 2004 | 44.70 | 44.81 | 44.25 | 44.34 | 3,677,356 | -0.20(-0.45%) |
May 18, 2004 | 44.61 | 44.76 | 44.42 | 44.53 | 2,567,334 | +0.06(+0.13%) |
May 17, 2004 | 44.15 | 44.60 | 43.96 | 44.48 | 2,715,638 | -0.01(-0.01%) |
May 14, 2004 | 44.28 | 44.67 | 44.18 | 44.48 | 2,213,181 | +0.06(+0.14%) |
May 13, 2004 | 44.42 | 44.60 | 44.17 | 44.42 | 2,852,403 | -0.35(-0.77%) |
May 12, 2004 | 44.48 | 44.78 | 43.99 | 44.77 | 3,297,628 | -0.03(-0.06%) |
May 11, 2004 | 44.48 | 44.79 | 44.21 | 44.79 | 2,635,326 | +0.37(+0.82%) |
May 10, 2004 | 44.69 | 44.69 | 44.18 | 44.43 | 3,879,149 | -0.26(-0.59%) |
May 07, 2004 | 44.91 | 45.17 | 44.47 | 44.69 | 3,616,225 | -0.42(-0.94%) |
May 06, 2004 | 44.98 | 45.23 | 44.70 | 45.11 | 2,838,680 | -0.06(-0.14%) |
May 05, 2004 | 45.30 | 45.30 | 44.96 | 45.18 | 2,751,194 | +0.13(+0.30%) |
May 04, 2004 | 45.28 | 45.36 | 44.78 | 45.04 | 3,289,207 | -0.30(-0.65%) |
May 03, 2004 | 45.02 | 45.34 | 44.95 | 45.34 | 2,893,417 | +0.35(+0.78%) |
Apr 30, 2004 | 45.21 | 45.44 | 44.90 | 44.98 | 3,276,575 | -0.13(-0.28%) |
Apr 29, 2004 | 45.52 | 45.78 | 45.02 | 45.11 | 3,433,612 | -0.33(-0.72%) |
Apr 28, 2004 | 45.89 | 45.89 | 45.44 | 45.44 | 3,641,956 | -0.45(-0.98%) |
Apr 27, 2004 | 46.01 | 46.14 | 45.80 | 45.89 | 3,422,852 | +0.01(+0.03%) |
Apr 26, 2004 | 46.12 | 46.16 | 45.68 | 45.87 | 3,505,971 | -0.17(-0.36%) |
Apr 23, 2004 | 46.23 | 46.30 | 45.78 | 46.04 | 2,977,003 | -0.09(-0.19%) |
Apr 22, 2004 | 45.72 | 46.17 | 45.32 | 46.13 | 4,750,418 | +0.47(+1.04%) |
Apr 21, 2004 | 45.16 | 45.75 | 44.93 | 45.66 | 3,479,772 | +0.50(+1.11%) |
Apr 20, 2004 | 45.66 | 45.70 | 45.11 | 45.16 | 2,611,623 | -0.42(-0.93%) |
Apr 19, 2004 | 45.78 | 45.86 | 45.50 | 45.58 | 2,802,812 | -0.35(-0.75%) |
Apr 16, 2004 | 45.91 | 45.99 | 45.66 | 45.93 | 2,630,804 | +0.19(+0.41%) |
Apr 15, 2004 | 45.49 | 45.79 | 45.40 | 45.74 | 4,350,729 | +0.31(+0.69%) |
Apr 14, 2004 | 44.98 | 45.53 | 44.92 | 45.43 | 3,989,715 | +0.45(+1.00%) |
Apr 13, 2004 | 45.28 | 45.32 | 44.91 | 44.98 | 2,894,352 | -0.19(-0.41%) |
Apr 12, 2004 | 45.21 | 45.36 | 45.09 | 45.16 | 2,034,467 | -0.03(-0.06%) |
Apr 08, 2004 | 45.35 | 45.37 | 44.89 | 45.19 | 3,068,700 | +0.10(+0.21%) |
Apr 07, 2004 | 45.34 | 45.40 | 44.96 | 45.09 | 2,963,904 | -0.24(-0.52%) |
Apr 06, 2004 | 45.09 | 45.36 | 45.04 | 45.33 | 3,437,511 | +0.25(+0.55%) |
Apr 05, 2004 | 45.19 | 45.19 | 44.89 | 45.08 | 2,528,348 | -0.11(-0.24%) |
Apr 02, 2004 | 45.46 | 45.46 | 44.92 | 45.19 | 3,300,747 | +0.28(+0.61%) |
Apr 01, 2004 | 44.78 | 44.98 | 44.69 | 44.91 | 3,179,265 | +0.13(+0.29%) |
Mar 31, 2004 | 44.70 | 44.84 | 44.41 | 44.78 | 3,545,426 | +0.00(+0.00%) |
Mar 30, 2004 | 44.75 | 44.85 | 44.48 | 44.78 | 2,815,444 | +0.03(+0.07%) |
Mar 29, 2004 | 44.44 | 44.85 | 44.37 | 44.75 | 3,578,330 | +0.46(+1.04%) |
Mar 26, 2004 | 44.47 | 44.68 | 44.25 | 44.29 | 3,084,450 | -0.30(-0.66%) |
Mar 25, 2004 | 44.31 | 44.64 | 44.04 | 44.59 | 3,769,052 | +0.75(+1.71%) |
Mar 24, 2004 | 43.84 | 44.03 | 43.57 | 43.84 | 2,616,613 | +0.03(+0.06%) |
Mar 23, 2004 | 43.99 | 44.21 | 43.75 | 43.81 | 2,650,765 | -0.01(-0.03%) |
Mar 22, 2004 | 43.89 | 44.15 | 43.69 | 43.82 | 2,867,841 | -0.37(-0.84%) |
Mar 19, 2004 | 44.72 | 44.72 | 44.19 | 44.19 | 3,617,628 | -0.53(-1.18%) |
Mar 18, 2004 | 44.44 | 44.79 | 44.29 | 44.72 | 3,125,776 | +0.17(+0.39%) |
Mar 17, 2004 | 44.25 | 44.70 | 43.91 | 44.55 | 4,953,927 | +0.90(+2.06%) |
Mar 16, 2004 | 43.75 | 43.95 | 43.29 | 43.65 | 3,675,796 | +0.06(+0.13%) |
Mar 15, 2004 | 44.09 | 44.09 | 43.55 | 43.59 | 3,066,672 | -0.62(-1.41%) |
Mar 12, 2004 | 43.73 | 44.30 | 43.60 | 44.21 | 2,790,804 | +0.53(+1.20%) |
Mar 11, 2004 | 43.77 | 44.22 | 43.54 | 43.69 | 3,751,430 | -0.27(-0.61%) |
Mar 10, 2004 | 44.15 | 44.50 | 43.87 | 43.96 | 3,401,488 | -0.22(-0.51%) |
Mar 09, 2004 | 44.34 | 44.43 | 44.05 | 44.18 | 3,004,450 | -0.12(-0.28%) |
Mar 08, 2004 | 44.57 | 44.62 | 44.25 | 44.30 | 2,567,802 | -0.35(-0.79%) |
Mar 05, 2004 | 44.18 | 44.70 | 44.13 | 44.66 | 3,992,054 | +0.17(+0.39%) |
Mar 04, 2004 | 44.21 | 44.51 | 44.09 | 44.48 | 2,559,537 | +0.27(+0.61%) |
Mar 03, 2004 | 44.47 | 44.48 | 44.09 | 44.21 | 4,612,562 | -0.33(-0.75%) |
Mar 02, 2004 | 44.89 | 44.90 | 44.43 | 44.55 | 3,499,578 | -0.24(-0.54%) |