Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 53.97 | 54.37 | 53.73 | 53.81 | 4,155,710 | -0.18(-0.34%) |
Mar 30, 2005 | 53.28 | 54.05 | 53.28 | 53.99 | 3,183,591 | +0.84(+1.57%) |
Mar 29, 2005 | 53.49 | 54.04 | 53.12 | 53.15 | 4,383,928 | -0.33(-0.61%) |
Mar 28, 2005 | 53.55 | 53.85 | 53.45 | 53.48 | 2,486,514 | -0.07(-0.13%) |
Mar 24, 2005 | 53.53 | 53.78 | 53.30 | 53.55 | 2,936,102 | +0.13(+0.25%) |
Mar 23, 2005 | 53.47 | 53.69 | 53.13 | 53.42 | 3,768,550 | -0.19(-0.36%) |
Mar 22, 2005 | 53.67 | 54.44 | 53.59 | 53.61 | 3,323,262 | -0.18(-0.34%) |
Mar 21, 2005 | 54.00 | 54.13 | 53.57 | 53.79 | 2,699,921 | -0.31(-0.57%) |
Mar 18, 2005 | 54.25 | 54.66 | 53.72 | 54.10 | 8,384,838 | +0.12(+0.22%) |
Mar 17, 2005 | 53.92 | 54.29 | 53.64 | 53.98 | 3,178,495 | -0.02(-0.03%) |
Mar 16, 2005 | 53.78 | 54.56 | 53.78 | 54.00 | 4,393,802 | +0.09(+0.16%) |
Mar 15, 2005 | 54.00 | 54.48 | 53.91 | 53.91 | 3,502,588 | -0.03(-0.05%) |
Mar 14, 2005 | 53.84 | 54.31 | 53.54 | 53.94 | 4,108,410 | +0.17(+0.32%) |
Mar 11, 2005 | 54.41 | 54.62 | 53.69 | 53.77 | 3,816,169 | -0.64(-1.18%) |
Mar 10, 2005 | 54.06 | 54.49 | 53.52 | 54.41 | 4,018,906 | +0.33(+0.62%) |
Mar 09, 2005 | 54.13 | 54.51 | 54.03 | 54.08 | 4,083,087 | -0.16(-0.30%) |
Mar 08, 2005 | 54.26 | 54.55 | 54.06 | 54.24 | 4,295,221 | -0.21(-0.38%) |
Mar 07, 2005 | 54.29 | 54.91 | 54.22 | 54.45 | 5,765,024 | +0.16(+0.29%) |
Mar 04, 2005 | 53.50 | 54.43 | 53.44 | 54.29 | 4,629,347 | +0.98(+1.84%) |
Mar 03, 2005 | 53.35 | 53.35 | 52.44 | 53.31 | 3,842,765 | +0.21(+0.40%) |
Mar 02, 2005 | 53.00 | 53.43 | 52.76 | 53.10 | 3,475,673 | +0.06(+0.11%) |
Mar 01, 2005 | 52.71 | 53.37 | 52.53 | 53.04 | 3,646,876 | +0.33(+0.63%) |
Feb 28, 2005 | 53.12 | 53.15 | 52.58 | 52.71 | 3,445,254 | -0.41(-0.78%) |
Feb 25, 2005 | 52.87 | 53.30 | 52.55 | 53.12 | 3,586,676 | +0.21(+0.39%) |
Feb 24, 2005 | 52.61 | 52.91 | 52.10 | 52.91 | 4,287,576 | +0.22(+0.42%) |
Feb 23, 2005 | 52.54 | 52.93 | 52.37 | 52.69 | 4,902,635 | -0.09(-0.17%) |
Feb 22, 2005 | 53.62 | 53.91 | 52.65 | 52.78 | 4,760,895 | -0.94(-1.74%) |
Feb 18, 2005 | 53.86 | 54.31 | 53.69 | 53.72 | 4,709,454 | -0.10(-0.19%) |
Feb 17, 2005 | 54.30 | 54.50 | 53.82 | 53.82 | 4,640,335 | -0.68(-1.26%) |
Feb 16, 2005 | 53.69 | 54.62 | 53.60 | 54.50 | 4,717,735 | +0.51(+0.94%) |
Feb 15, 2005 | 53.37 | 54.04 | 53.20 | 53.99 | 5,977,954 | +0.87(+1.63%) |
Feb 14, 2005 | 53.04 | 53.34 | 52.84 | 53.13 | 3,205,091 | +0.36(+0.68%) |
Feb 11, 2005 | 52.73 | 53.07 | 52.27 | 52.77 | 4,105,861 | +0.09(+0.17%) |
Feb 10, 2005 | 52.36 | 52.79 | 52.34 | 52.68 | 3,050,291 | +0.35(+0.66%) |
Feb 09, 2005 | 52.96 | 52.98 | 52.24 | 52.34 | 2,836,088 | -0.62(-1.17%) |
Feb 08, 2005 | 52.46 | 53.12 | 52.29 | 52.96 | 3,217,036 | +0.29(+0.55%) |
Feb 07, 2005 | 52.78 | 53.06 | 52.59 | 52.67 | 2,731,614 | -0.13(-0.24%) |
Feb 04, 2005 | 52.46 | 52.88 | 52.38 | 52.79 | 3,903,921 | +0.46(+0.89%) |
Feb 03, 2005 | 52.37 | 52.54 | 52.08 | 52.33 | 3,685,895 | +0.00(+0.00%) |
Feb 02, 2005 | 52.60 | 52.61 | 52.25 | 52.33 | 4,631,258 | -0.46(-0.88%) |
Feb 01, 2005 | 52.96 | 53.18 | 52.62 | 52.79 | 4,794,021 | -0.18(-0.33%) |
Jan 31, 2005 | 52.49 | 53.06 | 52.49 | 52.97 | 4,460,373 | +0.70(+1.33%) |
Jan 28, 2005 | 52.05 | 52.37 | 51.98 | 52.27 | 3,259,399 | +0.23(+0.43%) |
Jan 27, 2005 | 52.12 | 52.43 | 51.76 | 52.05 | 4,083,565 | -0.33(-0.64%) |
Jan 26, 2005 | 52.10 | 52.69 | 52.10 | 52.38 | 4,649,572 | +0.38(+0.72%) |
Jan 25, 2005 | 51.58 | 52.13 | 51.49 | 52.00 | 5,542,857 | +0.75(+1.47%) |
Jan 24, 2005 | 51.17 | 51.46 | 50.73 | 51.25 | 6,444,105 | +0.22(+0.43%) |
Jan 21, 2005 | 51.96 | 52.19 | 50.97 | 51.03 | 6,783,646 | -1.05(-2.03%) |
Jan 20, 2005 | 51.93 | 52.46 | 51.54 | 52.08 | 5,150,443 | +0.49(+0.95%) |
Jan 19, 2005 | 51.80 | 51.98 | 51.55 | 51.60 | 7,768,664 | +0.09(+0.18%) |
Jan 18, 2005 | 52.74 | 53.37 | 51.25 | 51.50 | 11,405,189 | -1.22(-2.32%) |
Jan 14, 2005 | 52.61 | 52.90 | 52.18 | 52.73 | 4,908,687 | +0.11(+0.21%) |
Jan 13, 2005 | 53.16 | 53.69 | 52.44 | 52.61 | 6,644,931 | -0.73(-1.38%) |
Jan 12, 2005 | 53.11 | 53.37 | 52.74 | 53.35 | 6,662,609 | +0.16(+0.30%) |
Jan 11, 2005 | 52.71 | 53.37 | 52.65 | 53.19 | 7,576,120 | +0.48(+0.92%) |
Jan 10, 2005 | 51.68 | 52.93 | 51.68 | 52.71 | 6,917,742 | +1.03(+1.99%) |
Jan 07, 2005 | 51.17 | 51.99 | 51.02 | 51.68 | 5,244,406 | +0.53(+1.03%) |
Jan 06, 2005 | 50.79 | 51.74 | 50.75 | 51.15 | 4,800,869 | +0.46(+0.90%) |
Jan 05, 2005 | 51.30 | 51.46 | 50.69 | 50.69 | 4,611,032 | -0.63(-1.22%) |
Jan 04, 2005 | 51.74 | 52.13 | 51.28 | 51.32 | 5,804,361 | -0.42(-0.81%) |
Jan 03, 2005 | 51.60 | 52.37 | 51.52 | 51.74 | 5,083,554 | +0.21(+0.40%) |
Dec 31, 2004 | 51.95 | 51.97 | 51.53 | 51.53 | 2,294,606 | -0.43(-0.82%) |
Dec 30, 2004 | 51.93 | 52.14 | 51.90 | 51.96 | 2,025,299 | +0.01(+0.01%) |
Dec 29, 2004 | 51.96 | 52.11 | 51.80 | 51.95 | 2,699,762 | -0.16(-0.30%) |
Dec 28, 2004 | 51.74 | 52.12 | 51.68 | 52.11 | 3,377,728 | +0.53(+1.02%) |
Dec 27, 2004 | 51.86 | 52.11 | 51.58 | 51.58 | 3,529,184 | -0.25(-0.48%) |
Dec 23, 2004 | 51.40 | 52.10 | 51.40 | 51.83 | 4,827,306 | +0.65(+1.28%) |
Dec 22, 2004 | 50.86 | 51.28 | 50.71 | 51.18 | 4,588,258 | +0.26(+0.51%) |
Dec 21, 2004 | 50.72 | 50.97 | 50.61 | 50.92 | 4,476,298 | +0.22(+0.43%) |
Dec 20, 2004 | 50.36 | 51.07 | 50.36 | 50.70 | 5,639,209 | +0.08(+0.16%) |
Dec 17, 2004 | 50.48 | 50.80 | 50.26 | 50.62 | 10,022,501 | +0.45(+0.90%) |
Dec 16, 2004 | 49.69 | 50.61 | 49.60 | 50.17 | 7,730,601 | +0.51(+1.02%) |
Dec 15, 2004 | 49.52 | 49.88 | 49.42 | 49.66 | 6,663,246 | +0.37(+0.75%) |
Dec 14, 2004 | 49.29 | 49.73 | 49.26 | 49.29 | 5,430,420 | +0.01(+0.03%) |
Dec 13, 2004 | 49.64 | 49.89 | 49.06 | 49.28 | 6,194,705 | -0.20(-0.41%) |
Dec 10, 2004 | 49.35 | 49.72 | 49.32 | 49.48 | 4,246,487 | -0.11(-0.22%) |
Dec 09, 2004 | 49.64 | 49.79 | 49.31 | 49.59 | 6,140,239 | -0.17(-0.34%) |
Dec 08, 2004 | 49.60 | 49.99 | 49.57 | 49.76 | 3,842,606 | +0.23(+0.47%) |
Dec 07, 2004 | 50.62 | 50.85 | 49.51 | 49.52 | 5,583,787 | -0.94(-1.87%) |
Dec 06, 2004 | 50.70 | 50.76 | 50.40 | 50.46 | 3,835,280 | -0.45(-0.88%) |
Dec 03, 2004 | 50.31 | 51.38 | 50.14 | 50.91 | 7,868,838 | +0.73(+1.46%) |
Dec 02, 2004 | 50.36 | 50.70 | 49.98 | 50.18 | 4,748,950 | -0.34(-0.67%) |
Dec 01, 2004 | 49.92 | 50.52 | 49.92 | 50.52 | 6,105,679 | +0.54(+1.08%) |
Nov 30, 2004 | 50.23 | 50.55 | 49.89 | 49.98 | 6,858,816 | -0.26(-0.51%) |
Nov 29, 2004 | 50.36 | 50.64 | 49.83 | 50.23 | 4,963,950 | -0.10(-0.20%) |
Nov 26, 2004 | 50.23 | 50.51 | 50.23 | 50.33 | 1,813,325 | -0.06(-0.11%) |
Nov 24, 2004 | 50.34 | 50.53 | 50.26 | 50.39 | 4,166,221 | +0.01(+0.01%) |
Nov 23, 2004 | 50.70 | 50.70 | 50.26 | 50.38 | 4,720,602 | -0.31(-0.62%) |
Nov 22, 2004 | 50.83 | 50.83 | 50.46 | 50.70 | 4,478,369 | -0.13(-0.26%) |
Nov 19, 2004 | 51.60 | 51.65 | 50.72 | 50.83 | 4,094,554 | -0.89(-1.72%) |
Nov 18, 2004 | 51.49 | 51.83 | 51.49 | 51.72 | 3,481,406 | +0.09(+0.17%) |
Nov 17, 2004 | 51.48 | 52.05 | 51.30 | 51.63 | 4,490,950 | +0.29(+0.56%) |
Nov 16, 2004 | 51.61 | 51.62 | 51.22 | 51.34 | 4,499,710 | -0.32(-0.62%) |
Nov 15, 2004 | 51.99 | 52.05 | 51.51 | 51.66 | 4,864,732 | -0.25(-0.48%) |
Nov 12, 2004 | 51.49 | 51.92 | 51.43 | 51.92 | 4,263,210 | +0.50(+0.98%) |
Nov 11, 2004 | 51.08 | 51.50 | 50.80 | 51.41 | 4,057,128 | +0.65(+1.27%) |
Nov 10, 2004 | 50.94 | 51.06 | 50.57 | 50.77 | 4,572,650 | -0.21(-0.42%) |
Nov 09, 2004 | 51.26 | 51.39 | 50.74 | 50.98 | 3,357,662 | -0.12(-0.23%) |
Nov 08, 2004 | 51.11 | 51.36 | 50.75 | 51.10 | 4,728,406 | -0.01(-0.02%) |
Nov 05, 2004 | 49.29 | 51.25 | 49.29 | 51.11 | 10,744,582 | +2.08(+4.25%) |
Nov 04, 2004 | 47.43 | 49.07 | 47.13 | 49.03 | 9,934,590 | +1.75(+3.71%) |
Nov 03, 2004 | 47.72 | 48.79 | 47.16 | 47.28 | 8,834,586 | -0.37(-0.78%) |
Nov 02, 2004 | 47.94 | 48.82 | 47.47 | 47.65 | 6,199,483 | -0.65(-1.34%) |
Nov 01, 2004 | 48.66 | 48.66 | 47.81 | 48.29 | 4,627,117 | -0.41(-0.85%) |
Oct 29, 2004 | 48.32 | 48.81 | 48.32 | 48.71 | 3,364,191 | +0.26(+0.54%) |
Oct 28, 2004 | 48.37 | 48.86 | 48.29 | 48.44 | 3,587,632 | -0.26(-0.54%) |
Oct 27, 2004 | 47.60 | 48.86 | 47.39 | 48.71 | 5,628,380 | +0.85(+1.77%) |
Oct 26, 2004 | 47.34 | 47.88 | 47.26 | 47.86 | 5,801,494 | +0.41(+0.86%) |
Oct 25, 2004 | 47.33 | 47.76 | 47.12 | 47.45 | 4,660,880 | -0.19(-0.41%) |
Oct 22, 2004 | 48.88 | 48.98 | 47.47 | 47.65 | 6,377,694 | -1.08(-2.22%) |
Oct 21, 2004 | 48.32 | 48.83 | 48.07 | 48.73 | 6,470,065 | +0.50(+1.04%) |
Oct 20, 2004 | 47.43 | 48.42 | 46.99 | 48.22 | 8,515,749 | +0.89(+1.87%) |
Oct 19, 2004 | 48.22 | 48.36 | 47.25 | 47.34 | 7,799,879 | -0.45(-0.93%) |
Oct 18, 2004 | 47.09 | 48.11 | 46.03 | 47.78 | 23,045,126 | -1.18(-2.41%) |
Oct 15, 2004 | 48.76 | 49.32 | 48.76 | 48.96 | 5,105,054 | +0.24(+0.49%) |
Oct 14, 2004 | 49.07 | 49.18 | 48.54 | 48.73 | 4,825,554 | -0.24(-0.49%) |
Oct 13, 2004 | 49.89 | 49.98 | 48.41 | 48.96 | 5,966,328 | -0.41(-0.83%) |
Oct 12, 2004 | 49.70 | 49.73 | 49.31 | 49.37 | 3,568,202 | -0.37(-0.74%) |
Oct 11, 2004 | 49.92 | 50.16 | 49.74 | 49.74 | 2,484,125 | -0.03(-0.05%) |
Oct 08, 2004 | 50.08 | 50.09 | 49.50 | 49.77 | 4,164,469 | -0.25(-0.50%) |
Oct 07, 2004 | 51.47 | 51.47 | 50.01 | 50.02 | 4,242,506 | -0.93(-1.82%) |
Oct 06, 2004 | 50.00 | 51.02 | 49.76 | 50.95 | 5,502,406 | +1.49(+3.02%) |
Oct 05, 2004 | 49.57 | 49.59 | 49.04 | 49.45 | 4,700,058 | -0.11(-0.23%) |
Oct 04, 2004 | 50.33 | 50.45 | 49.57 | 49.57 | 4,754,684 | -0.47(-0.94%) |
Oct 01, 2004 | 50.23 | 50.70 | 50.04 | 50.04 | 5,704,346 | -0.18(-0.35%) |
Sep 30, 2004 | 49.40 | 50.45 | 49.30 | 50.21 | 6,552,720 | +0.75(+1.51%) |
Sep 29, 2004 | 49.51 | 49.67 | 49.17 | 49.47 | 4,290,761 | -0.18(-0.37%) |
Sep 28, 2004 | 49.14 | 49.76 | 48.92 | 49.65 | 6,562,594 | +0.87(+1.78%) |
Sep 27, 2004 | 49.40 | 49.40 | 48.78 | 48.78 | 5,266,543 | -0.62(-1.26%) |
Sep 24, 2004 | 49.52 | 49.86 | 49.40 | 49.40 | 5,071,769 | -0.01(-0.03%) |
Sep 23, 2004 | 50.25 | 50.32 | 49.42 | 49.42 | 6,330,872 | -0.96(-1.91%) |
Sep 22, 2004 | 50.99 | 50.99 | 50.25 | 50.38 | 4,706,906 | -0.84(-1.64%) |
Sep 21, 2004 | 51.03 | 51.36 | 50.48 | 51.22 | 4,822,528 | +0.40(+0.78%) |
Sep 20, 2004 | 51.58 | 51.65 | 50.77 | 50.82 | 4,440,943 | -0.87(-1.68%) |
Sep 17, 2004 | 51.52 | 51.97 | 51.32 | 51.69 | 5,681,891 | +0.17(+0.33%) |
Sep 16, 2004 | 51.61 | 51.94 | 51.43 | 51.52 | 3,719,817 | +0.03(+0.06%) |
Sep 15, 2004 | 52.69 | 52.69 | 51.49 | 51.49 | 5,914,887 | -1.21(-2.29%) |
Sep 14, 2004 | 53.15 | 53.17 | 52.65 | 52.69 | 3,560,399 | -0.46(-0.86%) |
Sep 13, 2004 | 53.18 | 53.35 | 52.91 | 53.15 | 3,633,817 | -0.03(-0.05%) |
Sep 10, 2004 | 52.68 | 53.19 | 52.45 | 53.18 | 2,935,943 | +0.53(+1.00%) |
Sep 09, 2004 | 52.81 | 52.92 | 52.59 | 52.65 | 2,837,999 | +0.00(+0.00%) |
Sep 08, 2004 | 52.88 | 52.88 | 52.34 | 52.65 | 3,590,817 | -0.23(-0.44%) |
Sep 07, 2004 | 52.87 | 53.11 | 52.60 | 52.88 | 3,479,813 | +0.18(+0.33%) |
Sep 03, 2004 | 52.47 | 52.85 | 52.34 | 52.71 | 2,832,903 | +0.25(+0.48%) |
Sep 02, 2004 | 51.97 | 52.49 | 51.68 | 52.46 | 3,599,099 | +0.43(+0.82%) |
Sep 01, 2004 | 51.56 | 52.18 | 51.56 | 52.03 | 3,271,821 | +0.31(+0.61%) |
Aug 31, 2004 | 51.10 | 51.78 | 50.96 | 51.71 | 3,994,380 | +0.67(+1.30%) |
Aug 30, 2004 | 51.17 | 51.35 | 50.93 | 51.05 | 2,358,629 | -0.11(-0.22%) |
Aug 27, 2004 | 50.83 | 51.30 | 50.72 | 51.16 | 1,806,955 | +0.13(+0.26%) |
Aug 26, 2004 | 51.00 | 51.48 | 50.89 | 51.03 | 2,574,743 | +0.04(+0.09%) |
Aug 25, 2004 | 50.45 | 51.08 | 50.04 | 50.99 | 3,336,162 | +0.39(+0.77%) |
Aug 24, 2004 | 50.67 | 50.82 | 50.35 | 50.60 | 2,128,658 | +0.14(+0.27%) |
Aug 23, 2004 | 50.35 | 50.83 | 50.23 | 50.46 | 2,489,858 | +0.06(+0.11%) |
Aug 20, 2004 | 49.98 | 50.52 | 49.95 | 50.40 | 2,842,936 | +0.18(+0.36%) |
Aug 19, 2004 | 50.08 | 50.33 | 49.96 | 50.22 | 3,566,132 | -0.01(-0.03%) |
Aug 18, 2004 | 49.10 | 50.23 | 48.86 | 50.23 | 4,391,095 | +0.83(+1.68%) |
Aug 17, 2004 | 49.07 | 49.60 | 49.07 | 49.40 | 4,583,639 | +0.28(+0.58%) |
Aug 16, 2004 | 49.07 | 49.31 | 48.82 | 49.12 | 4,624,569 | +0.36(+0.73%) |
Aug 13, 2004 | 49.07 | 49.29 | 48.47 | 48.76 | 3,345,558 | -0.08(-0.17%) |
Aug 12, 2004 | 49.62 | 49.72 | 48.82 | 48.84 | 5,075,591 | -0.90(-1.82%) |
Aug 11, 2004 | 49.79 | 49.91 | 49.10 | 49.75 | 5,416,724 | -0.24(-0.48%) |
Aug 10, 2004 | 50.23 | 50.32 | 49.19 | 49.99 | 6,340,587 | +0.10(+0.20%) |
Aug 09, 2004 | 50.11 | 50.65 | 49.83 | 49.89 | 4,071,621 | -0.26(-0.53%) |
Aug 06, 2004 | 50.71 | 50.98 | 50.01 | 50.15 | 5,141,843 | -1.07(-2.08%) |
Aug 05, 2004 | 52.01 | 52.54 | 51.16 | 51.22 | 4,104,747 | -1.01(-1.94%) |
Aug 04, 2004 | 51.74 | 52.52 | 51.56 | 52.23 | 3,214,328 | +0.16(+0.30%) |
Aug 03, 2004 | 52.28 | 52.33 | 51.75 | 52.07 | 2,829,399 | -0.39(-0.74%) |
Aug 02, 2004 | 51.68 | 52.65 | 51.43 | 52.46 | 3,841,332 | +0.75(+1.44%) |
Jul 30, 2004 | 51.56 | 51.87 | 51.44 | 51.71 | 3,002,514 | +0.15(+0.29%) |
Jul 29, 2004 | 51.92 | 51.92 | 51.24 | 51.56 | 4,495,410 | +0.08(+0.16%) |
Jul 28, 2004 | 52.15 | 52.15 | 50.70 | 51.48 | 7,156,950 | -0.67(-1.28%) |
Jul 27, 2004 | 51.48 | 52.41 | 51.24 | 52.15 | 4,442,217 | +0.89(+1.74%) |
Jul 26, 2004 | 51.88 | 52.12 | 51.09 | 51.26 | 5,335,820 | -0.62(-1.20%) |
Jul 23, 2004 | 52.56 | 52.59 | 51.68 | 51.88 | 4,363,065 | -0.68(-1.29%) |
Jul 22, 2004 | 52.13 | 52.81 | 52.12 | 52.56 | 5,997,542 | +0.08(+0.14%) |
Jul 21, 2004 | 53.50 | 53.50 | 52.40 | 52.48 | 5,665,009 | -0.89(-1.67%) |
Jul 20, 2004 | 52.40 | 53.37 | 52.28 | 53.37 | 7,919,483 | +1.22(+2.35%) |
Jul 19, 2004 | 53.69 | 53.69 | 51.61 | 52.15 | 16,756,777 | -3.01(-5.45%) |
Jul 16, 2004 | 56.07 | 56.07 | 55.12 | 55.16 | 4,053,147 | -0.49(-0.88%) |
Jul 15, 2004 | 55.38 | 56.00 | 55.37 | 55.65 | 3,303,195 | +0.27(+0.49%) |
Jul 14, 2004 | 54.36 | 55.68 | 54.36 | 55.38 | 3,256,532 | +0.51(+0.93%) |
Jul 13, 2004 | 54.91 | 55.18 | 54.72 | 54.87 | 3,629,358 | -0.33(-0.59%) |
Jul 12, 2004 | 55.11 | 55.26 | 54.60 | 55.19 | 2,557,543 | +0.16(+0.29%) |
Jul 09, 2004 | 55.38 | 55.69 | 54.82 | 55.04 | 2,836,884 | -0.06(-0.10%) |
Jul 08, 2004 | 55.53 | 55.88 | 55.03 | 55.09 | 3,732,399 | -0.43(-0.78%) |
Jul 07, 2004 | 54.97 | 55.53 | 54.86 | 55.53 | 3,908,699 | +0.55(+1.01%) |
Jul 06, 2004 | 54.67 | 55.24 | 54.63 | 54.97 | 3,672,358 | +0.03(+0.06%) |
Jul 02, 2004 | 55.46 | 55.50 | 54.89 | 54.94 | 2,726,358 | -0.42(-0.76%) |
Jul 01, 2004 | 56.51 | 56.58 | 55.12 | 55.36 | 4,184,058 | -1.16(-2.04%) |
Jun 30, 2004 | 56.40 | 56.69 | 55.98 | 56.52 | 4,888,939 | +0.13(+0.23%) |
Jun 29, 2004 | 55.69 | 56.51 | 55.58 | 56.39 | 4,105,224 | +0.70(+1.25%) |
Jun 28, 2004 | 55.92 | 56.24 | 55.44 | 55.69 | 2,970,980 | +0.02(+0.03%) |
Jun 25, 2004 | 55.63 | 56.10 | 55.30 | 55.67 | 4,680,787 | +0.05(+0.09%) |
Jun 24, 2004 | 55.98 | 56.08 | 55.55 | 55.62 | 2,987,384 | -0.61(-1.08%) |
Jun 23, 2004 | 55.90 | 56.32 | 55.60 | 56.23 | 4,760,895 | +0.03(+0.06%) |
Jun 22, 2004 | 55.12 | 56.20 | 54.81 | 56.20 | 6,047,231 | +1.39(+2.54%) |
Jun 21, 2004 | 54.57 | 55.19 | 54.57 | 54.80 | 3,868,724 | +0.12(+0.22%) |
Jun 18, 2004 | 53.96 | 55.00 | 53.96 | 54.68 | 5,896,413 | +0.73(+1.35%) |
Jun 17, 2004 | 53.37 | 54.15 | 53.37 | 53.96 | 2,385,543 | +0.43(+0.80%) |
Jun 16, 2004 | 53.72 | 53.84 | 53.40 | 53.53 | 3,776,991 | -0.19(-0.35%) |
Jun 15, 2004 | 53.97 | 54.01 | 53.39 | 53.72 | 3,069,243 | +0.25(+0.47%) |
Jun 14, 2004 | 53.75 | 53.97 | 53.30 | 53.47 | 3,146,165 | -0.67(-1.24%) |
Jun 10, 2004 | 53.65 | 54.17 | 53.65 | 54.14 | 2,636,536 | +0.51(+0.95%) |
Jun 09, 2004 | 54.00 | 54.19 | 53.63 | 53.63 | 2,812,517 | -0.45(-0.84%) |
Jun 08, 2004 | 53.25 | 54.12 | 53.24 | 54.08 | 3,106,032 | +0.60(+1.12%) |
Jun 07, 2004 | 53.28 | 53.69 | 53.15 | 53.49 | 3,890,861 | +0.20(+0.38%) |
Jun 04, 2004 | 53.56 | 53.78 | 53.22 | 53.28 | 2,767,925 | +0.06(+0.11%) |
Jun 03, 2004 | 53.66 | 53.93 | 53.23 | 53.23 | 2,597,358 | -0.53(-0.98%) |
Jun 02, 2004 | 53.65 | 53.91 | 53.25 | 53.76 | 2,918,743 | +0.49(+0.92%) |
Jun 01, 2004 | 52.83 | 53.57 | 52.75 | 53.27 | 3,766,799 | +0.17(+0.32%) |
May 28, 2004 | 53.37 | 53.53 | 52.91 | 53.10 | 2,628,732 | -0.24(-0.46%) |
May 27, 2004 | 53.09 | 53.86 | 53.00 | 53.34 | 4,368,321 | +0.60(+1.13%) |
May 26, 2004 | 52.57 | 52.93 | 52.44 | 52.74 | 2,925,751 | +0.23(+0.43%) |
May 25, 2004 | 51.83 | 52.68 | 51.28 | 52.52 | 4,941,335 | +0.68(+1.32%) |
May 24, 2004 | 52.07 | 52.71 | 51.76 | 51.83 | 3,578,076 | -0.23(-0.45%) |
May 21, 2004 | 51.77 | 52.49 | 51.75 | 52.07 | 3,145,051 | +0.45(+0.88%) |
May 20, 2004 | 51.77 | 51.97 | 51.51 | 51.61 | 3,885,447 | -0.07(-0.13%) |
May 19, 2004 | 52.12 | 53.01 | 51.62 | 51.68 | 4,105,702 | -0.51(-0.97%) |
May 18, 2004 | 52.32 | 52.49 | 51.93 | 52.19 | 4,711,206 | -0.06(-0.12%) |
May 17, 2004 | 51.97 | 52.68 | 51.96 | 52.25 | 4,418,647 | -0.37(-0.70%) |
May 14, 2004 | 52.75 | 53.11 | 52.34 | 52.62 | 4,357,013 | -0.44(-0.83%) |
May 13, 2004 | 53.37 | 53.69 | 52.89 | 53.06 | 3,996,928 | -0.53(-0.98%) |
May 12, 2004 | 52.49 | 53.62 | 52.44 | 53.59 | 4,482,669 | +0.75(+1.43%) |
May 11, 2004 | 53.04 | 53.49 | 52.48 | 52.84 | 4,372,461 | +0.38(+0.73%) |
May 10, 2004 | 52.52 | 52.71 | 52.05 | 52.46 | 4,920,154 | -0.56(-1.05%) |
May 07, 2004 | 53.03 | 53.79 | 52.81 | 53.01 | 3,572,662 | -0.21(-0.40%) |
May 06, 2004 | 53.45 | 53.72 | 52.76 | 53.23 | 4,490,313 | -0.62(-1.14%) |
May 05, 2004 | 54.31 | 54.53 | 53.82 | 53.84 | 3,890,861 | -0.47(-0.87%) |
May 04, 2004 | 54.27 | 54.78 | 54.01 | 54.31 | 4,575,039 | -0.33(-0.61%) |
May 03, 2004 | 54.31 | 55.04 | 54.17 | 54.65 | 3,657,069 | +0.35(+0.64%) |
Apr 30, 2004 | 54.03 | 54.84 | 54.01 | 54.30 | 4,763,284 | +0.23(+0.42%) |
Apr 29, 2004 | 54.45 | 54.94 | 53.96 | 54.08 | 5,042,783 | -0.38(-0.69%) |
Apr 28, 2004 | 55.19 | 55.29 | 54.38 | 54.45 | 4,297,132 | -1.04(-1.88%) |
Apr 27, 2004 | 54.80 | 55.61 | 54.80 | 55.49 | 5,113,813 | +0.40(+0.72%) |
Apr 26, 2004 | 54.95 | 55.42 | 54.94 | 55.10 | 4,632,850 | -0.09(-0.17%) |
Apr 23, 2004 | 54.19 | 55.70 | 54.00 | 55.19 | 8,054,057 | +0.60(+1.09%) |
Apr 22, 2004 | 52.61 | 54.74 | 52.61 | 54.60 | 7,627,879 | +1.88(+3.57%) |
Apr 21, 2004 | 52.24 | 52.98 | 52.05 | 52.71 | 3,481,247 | +0.47(+0.90%) |
Apr 20, 2004 | 52.74 | 53.32 | 52.23 | 52.24 | 4,339,495 | -0.35(-0.67%) |
Apr 19, 2004 | 52.71 | 53.45 | 51.97 | 52.59 | 8,398,057 | +0.02(+0.04%) |
Apr 16, 2004 | 52.30 | 52.64 | 51.85 | 52.57 | 3,558,487 | +0.55(+1.06%) |
Apr 15, 2004 | 51.90 | 52.19 | 51.55 | 52.02 | 3,308,928 | +0.12(+0.23%) |
Apr 14, 2004 | 51.26 | 52.10 | 51.24 | 51.90 | 2,964,451 | +0.17(+0.33%) |
Apr 13, 2004 | 52.44 | 52.52 | 51.68 | 51.73 | 3,818,717 | -0.77(-1.47%) |
Apr 12, 2004 | 51.88 | 52.51 | 51.87 | 52.51 | 2,409,432 | +0.75(+1.44%) |
Apr 08, 2004 | 52.08 | 52.27 | 51.54 | 51.76 | 3,727,939 | -0.20(-0.39%) |
Apr 07, 2004 | 51.88 | 52.11 | 51.66 | 51.96 | 4,702,287 | -0.05(-0.10%) |
Apr 06, 2004 | 51.71 | 52.05 | 51.55 | 52.01 | 2,632,554 | +0.05(+0.10%) |
Apr 05, 2004 | 51.43 | 51.97 | 51.38 | 51.96 | 3,563,106 | +0.61(+1.19%) |
Apr 02, 2004 | 51.49 | 51.58 | 50.99 | 51.35 | 4,600,839 | +0.46(+0.90%) |