Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 53.95 | 54.35 | 53.71 | 53.79 | 4,157,043 | -0.18(-0.34%) |
Mar 30, 2005 | 53.26 | 54.03 | 53.26 | 53.97 | 3,184,612 | +0.83(+1.57%) |
Mar 29, 2005 | 53.47 | 54.02 | 53.10 | 53.14 | 4,385,334 | -0.33(-0.61%) |
Mar 28, 2005 | 53.54 | 53.83 | 53.43 | 53.46 | 2,487,311 | -0.07(-0.13%) |
Mar 24, 2005 | 53.51 | 53.76 | 53.29 | 53.53 | 2,937,044 | +0.13(+0.25%) |
Mar 23, 2005 | 53.45 | 53.67 | 53.12 | 53.40 | 3,769,759 | -0.19(-0.36%) |
Mar 22, 2005 | 53.66 | 54.42 | 53.57 | 53.59 | 3,324,328 | -0.18(-0.34%) |
Mar 21, 2005 | 53.98 | 54.11 | 53.55 | 53.78 | 2,700,787 | -0.31(-0.57%) |
Mar 18, 2005 | 54.23 | 54.64 | 53.71 | 54.08 | 8,387,528 | +0.12(+0.22%) |
Mar 17, 2005 | 53.90 | 54.27 | 53.62 | 53.96 | 3,179,515 | -0.02(-0.03%) |
Mar 16, 2005 | 53.76 | 54.54 | 53.76 | 53.98 | 4,395,212 | +0.09(+0.16%) |
Mar 15, 2005 | 53.98 | 54.46 | 53.89 | 53.89 | 3,503,711 | -0.03(-0.05%) |
Mar 14, 2005 | 53.83 | 54.30 | 53.52 | 53.92 | 4,109,727 | +0.17(+0.32%) |
Mar 11, 2005 | 54.39 | 54.60 | 53.68 | 53.75 | 3,817,393 | -0.64(-1.18%) |
Mar 10, 2005 | 54.05 | 54.47 | 53.51 | 54.39 | 4,020,195 | +0.33(+0.62%) |
Mar 09, 2005 | 54.11 | 54.50 | 54.01 | 54.06 | 4,084,397 | -0.16(-0.30%) |
Mar 08, 2005 | 54.24 | 54.53 | 54.05 | 54.22 | 4,296,598 | -0.21(-0.38%) |
Mar 07, 2005 | 54.27 | 54.89 | 54.20 | 54.43 | 5,766,873 | +0.16(+0.29%) |
Mar 04, 2005 | 53.49 | 54.41 | 53.42 | 54.27 | 4,630,831 | +0.98(+1.84%) |
Mar 03, 2005 | 53.34 | 53.34 | 52.43 | 53.29 | 3,843,998 | +0.21(+0.40%) |
Mar 02, 2005 | 52.98 | 53.42 | 52.74 | 53.08 | 3,476,788 | +0.06(+0.11%) |
Mar 01, 2005 | 52.70 | 53.35 | 52.51 | 53.02 | 3,648,046 | +0.33(+0.63%) |
Feb 28, 2005 | 53.10 | 53.13 | 52.56 | 52.69 | 3,446,359 | -0.41(-0.78%) |
Feb 25, 2005 | 52.85 | 53.29 | 52.53 | 53.10 | 3,587,827 | +0.21(+0.39%) |
Feb 24, 2005 | 52.59 | 52.90 | 52.08 | 52.90 | 4,288,952 | +0.22(+0.42%) |
Feb 23, 2005 | 52.53 | 52.91 | 52.36 | 52.68 | 4,904,208 | -0.09(-0.17%) |
Feb 22, 2005 | 53.61 | 53.89 | 52.63 | 52.76 | 4,762,422 | -0.94(-1.74%) |
Feb 18, 2005 | 53.84 | 54.30 | 53.67 | 53.70 | 4,710,965 | -0.10(-0.19%) |
Feb 17, 2005 | 54.28 | 54.48 | 53.80 | 53.80 | 4,641,824 | -0.68(-1.26%) |
Feb 16, 2005 | 53.67 | 54.60 | 53.59 | 54.48 | 4,719,249 | +0.51(+0.94%) |
Feb 15, 2005 | 53.35 | 54.03 | 53.18 | 53.98 | 5,979,871 | +0.87(+1.63%) |
Feb 14, 2005 | 53.02 | 53.32 | 52.82 | 53.11 | 3,206,119 | +0.36(+0.68%) |
Feb 11, 2005 | 52.71 | 53.05 | 52.25 | 52.75 | 4,107,178 | +0.09(+0.17%) |
Feb 10, 2005 | 52.34 | 52.78 | 52.32 | 52.66 | 3,051,270 | +0.35(+0.66%) |
Feb 09, 2005 | 52.94 | 52.96 | 52.23 | 52.32 | 2,836,997 | -0.62(-1.17%) |
Feb 08, 2005 | 52.44 | 53.10 | 52.27 | 52.94 | 3,218,068 | +0.29(+0.55%) |
Feb 07, 2005 | 52.76 | 53.04 | 52.58 | 52.65 | 2,732,490 | -0.13(-0.24%) |
Feb 04, 2005 | 52.44 | 52.86 | 52.36 | 52.78 | 3,905,173 | +0.46(+0.89%) |
Feb 03, 2005 | 52.35 | 52.53 | 52.07 | 52.31 | 3,687,077 | +0.00(+0.00%) |
Feb 02, 2005 | 52.58 | 52.60 | 52.23 | 52.31 | 4,632,743 | -0.46(-0.88%) |
Feb 01, 2005 | 52.95 | 53.17 | 52.60 | 52.78 | 4,795,558 | -0.18(-0.33%) |
Jan 31, 2005 | 52.48 | 53.04 | 52.48 | 52.95 | 4,461,803 | +0.70(+1.33%) |
Jan 28, 2005 | 52.03 | 52.35 | 51.97 | 52.26 | 3,260,444 | +0.23(+0.43%) |
Jan 27, 2005 | 52.10 | 52.41 | 51.75 | 52.03 | 4,084,875 | -0.33(-0.64%) |
Jan 26, 2005 | 52.08 | 52.67 | 52.08 | 52.36 | 4,651,064 | +0.38(+0.72%) |
Jan 25, 2005 | 51.57 | 52.11 | 51.48 | 51.99 | 5,544,635 | +0.75(+1.47%) |
Jan 24, 2005 | 51.16 | 51.45 | 50.71 | 51.23 | 6,446,172 | +0.22(+0.43%) |
Jan 21, 2005 | 51.94 | 52.17 | 50.96 | 51.01 | 6,785,822 | -1.05(-2.03%) |
Jan 20, 2005 | 51.91 | 52.44 | 51.52 | 52.07 | 5,152,095 | +0.49(+0.95%) |
Jan 19, 2005 | 51.79 | 51.97 | 51.53 | 51.58 | 7,771,156 | +0.09(+0.18%) |
Jan 18, 2005 | 52.72 | 53.35 | 51.23 | 51.48 | 11,408,848 | -1.22(-2.32%) |
Jan 14, 2005 | 52.60 | 52.88 | 52.16 | 52.71 | 4,910,262 | +0.11(+0.21%) |
Jan 13, 2005 | 53.14 | 53.67 | 52.42 | 52.60 | 6,647,063 | -0.73(-1.38%) |
Jan 12, 2005 | 53.09 | 53.35 | 52.73 | 53.33 | 6,664,746 | +0.16(+0.30%) |
Jan 11, 2005 | 52.70 | 53.35 | 52.63 | 53.17 | 7,578,550 | +0.48(+0.92%) |
Jan 10, 2005 | 51.66 | 52.92 | 51.66 | 52.69 | 6,919,961 | +1.03(+1.99%) |
Jan 07, 2005 | 51.16 | 51.97 | 51.00 | 51.66 | 5,246,088 | +0.53(+1.03%) |
Jan 06, 2005 | 50.77 | 51.72 | 50.73 | 51.13 | 4,802,409 | +0.46(+0.90%) |
Jan 05, 2005 | 51.28 | 51.44 | 50.67 | 50.67 | 4,612,511 | -0.63(-1.22%) |
Jan 04, 2005 | 51.72 | 52.11 | 51.26 | 51.30 | 5,806,223 | -0.42(-0.81%) |
Jan 03, 2005 | 51.58 | 52.35 | 51.50 | 51.72 | 5,085,184 | +0.21(+0.40%) |
Dec 31, 2004 | 51.93 | 51.96 | 51.52 | 51.52 | 2,295,342 | -0.43(-0.82%) |
Dec 30, 2004 | 51.91 | 52.12 | 51.88 | 51.94 | 2,025,949 | +0.01(+0.01%) |
Dec 29, 2004 | 51.94 | 52.09 | 51.78 | 51.94 | 2,700,628 | -0.16(-0.30%) |
Dec 28, 2004 | 51.72 | 52.10 | 51.66 | 52.09 | 3,378,812 | +0.53(+1.02%) |
Dec 27, 2004 | 51.84 | 52.09 | 51.57 | 51.57 | 3,530,316 | -0.25(-0.48%) |
Dec 23, 2004 | 51.38 | 52.09 | 51.38 | 51.82 | 4,828,854 | +0.65(+1.28%) |
Dec 22, 2004 | 50.84 | 51.26 | 50.69 | 51.16 | 4,589,729 | +0.26(+0.51%) |
Dec 21, 2004 | 50.70 | 50.96 | 50.59 | 50.91 | 4,477,734 | +0.22(+0.43%) |
Dec 20, 2004 | 50.35 | 51.05 | 50.35 | 50.69 | 5,641,018 | +0.08(+0.16%) |
Dec 17, 2004 | 50.47 | 50.78 | 50.24 | 50.61 | 10,025,716 | +0.45(+0.90%) |
Dec 16, 2004 | 49.68 | 50.59 | 49.59 | 50.15 | 7,733,081 | +0.51(+1.02%) |
Dec 15, 2004 | 49.51 | 49.87 | 49.40 | 49.65 | 6,665,383 | +0.37(+0.75%) |
Dec 14, 2004 | 49.27 | 49.71 | 49.24 | 49.27 | 5,432,162 | +0.01(+0.03%) |
Dec 13, 2004 | 49.62 | 49.87 | 49.04 | 49.26 | 6,196,692 | -0.20(-0.41%) |
Dec 10, 2004 | 49.34 | 49.70 | 49.31 | 49.46 | 4,247,850 | -0.11(-0.22%) |
Dec 09, 2004 | 49.63 | 49.77 | 49.29 | 49.57 | 6,142,208 | -0.17(-0.34%) |
Dec 08, 2004 | 49.59 | 49.97 | 49.56 | 49.74 | 3,843,838 | +0.23(+0.47%) |
Dec 07, 2004 | 50.61 | 50.84 | 49.49 | 49.51 | 5,585,578 | -0.94(-1.87%) |
Dec 06, 2004 | 50.69 | 50.74 | 50.38 | 50.45 | 3,836,510 | -0.45(-0.88%) |
Dec 03, 2004 | 50.29 | 51.36 | 50.13 | 50.89 | 7,871,362 | +0.73(+1.46%) |
Dec 02, 2004 | 50.34 | 50.69 | 49.97 | 50.16 | 4,750,474 | -0.34(-0.67%) |
Dec 01, 2004 | 49.90 | 50.50 | 49.90 | 50.50 | 6,107,638 | +0.54(+1.08%) |
Nov 30, 2004 | 50.22 | 50.54 | 49.87 | 49.96 | 6,861,016 | -0.26(-0.51%) |
Nov 29, 2004 | 50.34 | 50.62 | 49.81 | 50.22 | 4,965,542 | -0.10(-0.20%) |
Nov 26, 2004 | 50.22 | 50.49 | 50.22 | 50.32 | 1,813,907 | -0.06(-0.11%) |
Nov 24, 2004 | 50.32 | 50.52 | 50.25 | 50.37 | 4,167,557 | +0.01(+0.01%) |
Nov 23, 2004 | 50.68 | 50.69 | 50.25 | 50.37 | 4,722,116 | -0.31(-0.62%) |
Nov 22, 2004 | 50.81 | 50.81 | 50.45 | 50.68 | 4,479,805 | -0.13(-0.26%) |
Nov 19, 2004 | 51.58 | 51.63 | 50.70 | 50.81 | 4,095,867 | -0.89(-1.72%) |
Nov 18, 2004 | 51.47 | 51.81 | 51.47 | 51.70 | 3,482,523 | +0.09(+0.17%) |
Nov 17, 2004 | 51.46 | 52.04 | 51.28 | 51.62 | 4,492,391 | +0.29(+0.56%) |
Nov 16, 2004 | 51.60 | 51.60 | 51.20 | 51.33 | 4,501,153 | -0.32(-0.62%) |
Nov 15, 2004 | 51.97 | 52.04 | 51.49 | 51.65 | 4,866,292 | -0.25(-0.48%) |
Nov 12, 2004 | 51.47 | 51.90 | 51.41 | 51.90 | 4,264,577 | +0.50(+0.98%) |
Nov 11, 2004 | 51.06 | 51.48 | 50.79 | 51.40 | 4,058,429 | +0.65(+1.27%) |
Nov 10, 2004 | 50.93 | 51.04 | 50.56 | 50.75 | 4,574,117 | -0.21(-0.42%) |
Nov 09, 2004 | 51.24 | 51.38 | 50.72 | 50.96 | 3,358,739 | -0.12(-0.23%) |
Nov 08, 2004 | 51.10 | 51.34 | 50.74 | 51.08 | 4,729,922 | -0.01(-0.02%) |
Nov 05, 2004 | 49.27 | 51.23 | 49.27 | 51.10 | 10,748,029 | +2.08(+4.25%) |
Nov 04, 2004 | 47.42 | 49.06 | 47.12 | 49.01 | 9,937,776 | +1.75(+3.71%) |
Nov 03, 2004 | 47.71 | 48.77 | 47.14 | 47.26 | 8,837,420 | -0.37(-0.78%) |
Nov 02, 2004 | 47.93 | 48.80 | 47.45 | 47.63 | 6,201,472 | -0.65(-1.34%) |
Nov 01, 2004 | 48.65 | 48.65 | 47.79 | 48.28 | 4,628,601 | -0.41(-0.85%) |
Oct 29, 2004 | 48.30 | 48.79 | 48.30 | 48.69 | 3,365,270 | +0.26(+0.54%) |
Oct 28, 2004 | 48.35 | 48.84 | 48.27 | 48.43 | 3,588,783 | -0.26(-0.54%) |
Oct 27, 2004 | 47.59 | 48.84 | 47.38 | 48.69 | 5,630,185 | +0.85(+1.77%) |
Oct 26, 2004 | 47.33 | 47.87 | 47.24 | 47.84 | 5,803,355 | +0.41(+0.86%) |
Oct 25, 2004 | 47.31 | 47.74 | 47.11 | 47.44 | 4,662,375 | -0.19(-0.41%) |
Oct 22, 2004 | 48.87 | 48.96 | 47.45 | 47.63 | 6,379,740 | -1.08(-2.22%) |
Oct 21, 2004 | 48.30 | 48.82 | 48.06 | 48.71 | 6,472,140 | +0.50(+1.04%) |
Oct 20, 2004 | 47.41 | 48.40 | 46.98 | 48.21 | 8,518,481 | +0.89(+1.87%) |
Oct 19, 2004 | 48.21 | 48.34 | 47.23 | 47.32 | 7,802,381 | -0.45(-0.93%) |
Oct 18, 2004 | 47.08 | 48.09 | 46.02 | 47.77 | 23,052,518 | -1.18(-2.41%) |
Oct 15, 2004 | 48.74 | 49.31 | 48.74 | 48.95 | 5,106,691 | +0.24(+0.49%) |
Oct 14, 2004 | 49.06 | 49.17 | 48.52 | 48.71 | 4,827,102 | -0.24(-0.49%) |
Oct 13, 2004 | 49.87 | 49.97 | 48.39 | 48.95 | 5,968,241 | -0.41(-0.83%) |
Oct 12, 2004 | 49.68 | 49.71 | 49.29 | 49.36 | 3,569,347 | -0.37(-0.74%) |
Oct 11, 2004 | 49.90 | 50.14 | 49.73 | 49.73 | 2,484,922 | -0.03(-0.05%) |
Oct 08, 2004 | 50.07 | 50.07 | 49.48 | 49.75 | 4,165,805 | -0.25(-0.50%) |
Oct 07, 2004 | 51.45 | 51.45 | 50.00 | 50.00 | 4,243,867 | -0.93(-1.82%) |
Oct 06, 2004 | 49.98 | 51.00 | 49.75 | 50.93 | 5,504,171 | +1.49(+3.02%) |
Oct 05, 2004 | 49.56 | 49.57 | 49.02 | 49.44 | 4,701,565 | -0.11(-0.23%) |
Oct 04, 2004 | 50.31 | 50.44 | 49.55 | 49.55 | 4,756,209 | -0.47(-0.94%) |
Oct 01, 2004 | 50.22 | 50.69 | 50.02 | 50.02 | 5,706,176 | -0.18(-0.35%) |
Sep 30, 2004 | 49.39 | 50.43 | 49.28 | 50.20 | 6,554,822 | +0.75(+1.51%) |
Sep 29, 2004 | 49.49 | 49.65 | 49.15 | 49.45 | 4,292,138 | -0.18(-0.37%) |
Sep 28, 2004 | 49.12 | 49.75 | 48.90 | 49.63 | 6,564,699 | +0.87(+1.78%) |
Sep 27, 2004 | 49.39 | 49.39 | 48.77 | 48.77 | 5,268,232 | -0.62(-1.26%) |
Sep 24, 2004 | 49.51 | 49.84 | 49.39 | 49.39 | 5,073,395 | -0.01(-0.03%) |
Sep 23, 2004 | 50.23 | 50.30 | 49.40 | 49.40 | 6,332,903 | -0.96(-1.91%) |
Sep 22, 2004 | 50.97 | 50.97 | 50.24 | 50.36 | 4,708,416 | -0.84(-1.64%) |
Sep 21, 2004 | 51.01 | 51.35 | 50.47 | 51.20 | 4,824,075 | +0.40(+0.78%) |
Sep 20, 2004 | 51.57 | 51.63 | 50.75 | 50.81 | 4,442,367 | -0.87(-1.68%) |
Sep 17, 2004 | 51.50 | 51.95 | 51.30 | 51.67 | 5,683,713 | +0.17(+0.33%) |
Sep 16, 2004 | 51.60 | 51.92 | 51.42 | 51.50 | 3,721,010 | +0.03(+0.06%) |
Sep 15, 2004 | 52.68 | 52.68 | 51.47 | 51.47 | 5,916,784 | -1.21(-2.29%) |
Sep 14, 2004 | 53.14 | 53.15 | 52.63 | 52.68 | 3,561,541 | -0.46(-0.86%) |
Sep 13, 2004 | 53.16 | 53.33 | 52.90 | 53.14 | 3,634,983 | -0.03(-0.05%) |
Sep 10, 2004 | 52.66 | 53.17 | 52.43 | 53.16 | 2,936,885 | +0.53(+1.00%) |
Sep 09, 2004 | 52.79 | 52.90 | 52.57 | 52.63 | 2,838,909 | +0.00(+0.00%) |
Sep 08, 2004 | 52.87 | 52.87 | 52.32 | 52.63 | 3,591,969 | -0.23(-0.44%) |
Sep 07, 2004 | 52.85 | 53.10 | 52.58 | 52.87 | 3,480,930 | +0.18(+0.33%) |
Sep 03, 2004 | 52.46 | 52.83 | 52.33 | 52.69 | 2,833,811 | +0.25(+0.48%) |
Sep 02, 2004 | 51.95 | 52.48 | 51.66 | 52.44 | 3,600,253 | +0.43(+0.82%) |
Sep 01, 2004 | 51.55 | 52.16 | 51.55 | 52.01 | 3,272,870 | +0.31(+0.61%) |
Aug 31, 2004 | 51.08 | 51.76 | 50.94 | 51.70 | 3,995,661 | +0.67(+1.30%) |
Aug 30, 2004 | 51.16 | 51.33 | 50.91 | 51.03 | 2,359,385 | -0.11(-0.22%) |
Aug 27, 2004 | 50.81 | 51.28 | 50.70 | 51.15 | 1,807,534 | +0.13(+0.26%) |
Aug 26, 2004 | 50.99 | 51.46 | 50.87 | 51.01 | 2,575,569 | +0.04(+0.09%) |
Aug 25, 2004 | 50.44 | 51.06 | 50.03 | 50.97 | 3,337,232 | +0.39(+0.77%) |
Aug 24, 2004 | 50.66 | 50.81 | 50.33 | 50.58 | 2,129,341 | +0.14(+0.27%) |
Aug 23, 2004 | 50.34 | 50.81 | 50.22 | 50.44 | 2,490,657 | +0.06(+0.11%) |
Aug 20, 2004 | 49.97 | 50.50 | 49.93 | 50.39 | 2,843,848 | +0.18(+0.36%) |
Aug 19, 2004 | 50.06 | 50.32 | 49.95 | 50.20 | 3,567,276 | -0.01(-0.03%) |
Aug 18, 2004 | 49.09 | 50.22 | 48.84 | 50.22 | 4,392,503 | +0.83(+1.68%) |
Aug 17, 2004 | 49.06 | 49.59 | 49.06 | 49.39 | 4,585,109 | +0.28(+0.58%) |
Aug 16, 2004 | 49.06 | 49.29 | 48.80 | 49.11 | 4,626,052 | +0.36(+0.73%) |
Aug 13, 2004 | 49.06 | 49.27 | 48.46 | 48.75 | 3,346,631 | -0.08(-0.17%) |
Aug 12, 2004 | 49.60 | 49.71 | 48.80 | 48.83 | 5,077,219 | -0.90(-1.82%) |
Aug 11, 2004 | 49.78 | 49.90 | 49.09 | 49.73 | 5,418,462 | -0.24(-0.48%) |
Aug 10, 2004 | 50.22 | 50.30 | 49.17 | 49.97 | 6,342,621 | +0.10(+0.20%) |
Aug 09, 2004 | 50.09 | 50.64 | 49.81 | 49.87 | 4,072,927 | -0.26(-0.53%) |
Aug 06, 2004 | 50.69 | 50.96 | 50.00 | 50.13 | 5,143,492 | -1.07(-2.08%) |
Aug 05, 2004 | 51.99 | 52.52 | 51.15 | 51.20 | 4,106,063 | -1.01(-1.94%) |
Aug 04, 2004 | 51.72 | 52.51 | 51.55 | 52.21 | 3,215,359 | +0.16(+0.30%) |
Aug 03, 2004 | 52.26 | 52.31 | 51.73 | 52.06 | 2,830,306 | -0.39(-0.74%) |
Aug 02, 2004 | 51.66 | 52.63 | 51.41 | 52.44 | 3,842,564 | +0.75(+1.44%) |
Jul 30, 2004 | 51.55 | 51.85 | 51.43 | 51.70 | 3,003,477 | +0.15(+0.29%) |
Jul 29, 2004 | 51.91 | 51.91 | 51.22 | 51.55 | 4,496,852 | +0.08(+0.16%) |
Jul 28, 2004 | 52.13 | 52.13 | 50.69 | 51.47 | 7,159,245 | -0.67(-1.28%) |
Jul 27, 2004 | 51.46 | 52.39 | 51.22 | 52.13 | 4,443,642 | +0.89(+1.74%) |
Jul 26, 2004 | 51.86 | 52.10 | 51.08 | 51.24 | 5,337,532 | -0.62(-1.20%) |
Jul 23, 2004 | 52.54 | 52.57 | 51.66 | 51.86 | 4,364,465 | -0.68(-1.29%) |
Jul 22, 2004 | 52.11 | 52.79 | 52.10 | 52.54 | 5,999,466 | +0.08(+0.14%) |
Jul 21, 2004 | 53.48 | 53.48 | 52.38 | 52.46 | 5,666,826 | -0.89(-1.67%) |
Jul 20, 2004 | 52.38 | 53.35 | 52.26 | 53.35 | 7,922,023 | +1.22(+2.35%) |
Jul 19, 2004 | 53.67 | 53.68 | 51.60 | 52.13 | 16,762,152 | -3.01(-5.45%) |
Jul 16, 2004 | 56.05 | 56.05 | 55.10 | 55.14 | 4,054,447 | -0.49(-0.88%) |
Jul 15, 2004 | 55.36 | 55.99 | 55.35 | 55.63 | 3,304,255 | +0.27(+0.49%) |
Jul 14, 2004 | 54.34 | 55.66 | 54.34 | 55.36 | 3,257,577 | +0.51(+0.93%) |
Jul 13, 2004 | 54.89 | 55.16 | 54.70 | 54.85 | 3,630,522 | -0.33(-0.59%) |
Jul 12, 2004 | 55.09 | 55.24 | 54.58 | 55.18 | 2,558,364 | +0.16(+0.29%) |
Jul 09, 2004 | 55.36 | 55.67 | 54.80 | 55.02 | 2,837,794 | -0.06(-0.10%) |
Jul 08, 2004 | 55.51 | 55.87 | 55.01 | 55.07 | 3,733,596 | -0.43(-0.78%) |
Jul 07, 2004 | 54.96 | 55.51 | 54.84 | 55.51 | 3,909,952 | +0.55(+1.01%) |
Jul 06, 2004 | 54.65 | 55.22 | 54.61 | 54.96 | 3,673,536 | +0.03(+0.06%) |
Jul 02, 2004 | 55.45 | 55.48 | 54.87 | 54.92 | 2,727,233 | -0.42(-0.76%) |
Jul 01, 2004 | 56.49 | 56.56 | 55.11 | 55.34 | 4,185,400 | -1.16(-2.04%) |
Jun 30, 2004 | 56.38 | 56.68 | 55.97 | 56.50 | 4,890,507 | +0.13(+0.23%) |
Jun 29, 2004 | 55.67 | 56.49 | 55.56 | 56.37 | 4,106,541 | +0.70(+1.25%) |
Jun 28, 2004 | 55.90 | 56.22 | 55.42 | 55.67 | 2,971,933 | +0.02(+0.03%) |
Jun 25, 2004 | 55.61 | 56.09 | 55.28 | 55.65 | 4,682,289 | +0.05(+0.09%) |
Jun 24, 2004 | 55.96 | 56.07 | 55.53 | 55.60 | 2,988,342 | -0.61(-1.08%) |
Jun 23, 2004 | 55.88 | 56.31 | 55.58 | 56.21 | 4,762,422 | +0.03(+0.06%) |
Jun 22, 2004 | 55.11 | 56.18 | 54.79 | 56.18 | 6,049,171 | +1.39(+2.54%) |
Jun 21, 2004 | 54.55 | 55.17 | 54.55 | 54.79 | 3,869,965 | +0.12(+0.22%) |
Jun 18, 2004 | 53.94 | 54.98 | 53.94 | 54.67 | 5,898,304 | +0.73(+1.35%) |
Jun 17, 2004 | 53.35 | 54.13 | 53.35 | 53.94 | 2,386,309 | +0.43(+0.80%) |
Jun 16, 2004 | 53.70 | 53.82 | 53.38 | 53.51 | 3,778,203 | -0.19(-0.35%) |
Jun 15, 2004 | 53.95 | 54.00 | 53.37 | 53.70 | 3,070,228 | +0.25(+0.47%) |
Jun 14, 2004 | 53.73 | 53.95 | 53.28 | 53.45 | 3,147,175 | -0.67(-1.24%) |
Jun 10, 2004 | 53.63 | 54.15 | 53.63 | 54.12 | 2,637,382 | +0.51(+0.95%) |
Jun 09, 2004 | 53.98 | 54.18 | 53.61 | 53.61 | 2,813,419 | -0.45(-0.84%) |
Jun 08, 2004 | 53.23 | 54.10 | 53.22 | 54.06 | 3,107,028 | +0.60(+1.12%) |
Jun 07, 2004 | 53.27 | 53.67 | 53.14 | 53.47 | 3,892,110 | +0.20(+0.38%) |
Jun 04, 2004 | 53.54 | 53.76 | 53.20 | 53.27 | 2,768,813 | +0.06(+0.11%) |
Jun 03, 2004 | 53.64 | 53.91 | 53.21 | 53.21 | 2,598,191 | -0.53(-0.98%) |
Jun 02, 2004 | 53.64 | 53.89 | 53.23 | 53.74 | 2,919,679 | +0.49(+0.92%) |
Jun 01, 2004 | 52.81 | 53.55 | 52.73 | 53.25 | 3,768,007 | +0.17(+0.32%) |
May 28, 2004 | 53.35 | 53.51 | 52.89 | 53.08 | 2,629,575 | -0.24(-0.46%) |
May 27, 2004 | 53.07 | 53.84 | 52.98 | 53.32 | 4,369,722 | +0.60(+1.13%) |
May 26, 2004 | 52.55 | 52.92 | 52.43 | 52.73 | 2,926,689 | +0.23(+0.43%) |
May 25, 2004 | 51.81 | 52.66 | 51.26 | 52.50 | 4,942,920 | +0.68(+1.32%) |
May 24, 2004 | 52.06 | 52.70 | 51.75 | 51.82 | 3,579,224 | -0.23(-0.45%) |
May 21, 2004 | 51.75 | 52.48 | 51.74 | 52.05 | 3,146,059 | +0.45(+0.88%) |
May 20, 2004 | 51.75 | 51.95 | 51.49 | 51.60 | 3,886,693 | -0.07(-0.13%) |
May 19, 2004 | 52.10 | 53.00 | 51.60 | 51.67 | 4,107,019 | -0.51(-0.97%) |
May 18, 2004 | 52.30 | 52.48 | 51.91 | 52.17 | 4,712,717 | -0.06(-0.12%) |
May 17, 2004 | 51.95 | 52.66 | 51.94 | 52.24 | 4,420,064 | -0.37(-0.70%) |
May 14, 2004 | 52.73 | 53.09 | 52.33 | 52.61 | 4,358,411 | -0.44(-0.83%) |
May 13, 2004 | 53.35 | 53.67 | 52.88 | 53.05 | 3,998,210 | -0.53(-0.98%) |
May 12, 2004 | 52.48 | 53.61 | 52.42 | 53.57 | 4,484,107 | +0.75(+1.43%) |
May 11, 2004 | 53.02 | 53.47 | 52.46 | 52.82 | 4,373,864 | +0.38(+0.73%) |
May 10, 2004 | 52.51 | 52.70 | 52.03 | 52.44 | 4,921,732 | -0.56(-1.05%) |
May 07, 2004 | 53.01 | 53.78 | 52.80 | 53.00 | 3,573,808 | -0.21(-0.40%) |
May 06, 2004 | 53.43 | 53.70 | 52.75 | 53.21 | 4,491,754 | -0.62(-1.14%) |
May 05, 2004 | 54.30 | 54.52 | 53.80 | 53.83 | 3,892,110 | -0.47(-0.87%) |
May 04, 2004 | 54.25 | 54.77 | 54.00 | 54.30 | 4,576,507 | -0.33(-0.61%) |
May 03, 2004 | 54.30 | 55.02 | 54.15 | 54.63 | 3,658,242 | +0.35(+0.64%) |
Apr 30, 2004 | 54.01 | 54.82 | 54.00 | 54.28 | 4,764,811 | +0.23(+0.42%) |
Apr 29, 2004 | 54.43 | 54.92 | 53.95 | 54.06 | 5,044,401 | -0.38(-0.69%) |
Apr 28, 2004 | 55.18 | 55.27 | 54.37 | 54.43 | 4,298,510 | -1.04(-1.88%) |
Apr 27, 2004 | 54.79 | 55.60 | 54.79 | 55.48 | 5,115,453 | +0.40(+0.72%) |
Apr 26, 2004 | 54.93 | 55.40 | 54.92 | 55.08 | 4,634,336 | -0.09(-0.17%) |
Apr 23, 2004 | 54.17 | 55.68 | 53.98 | 55.18 | 8,056,640 | +0.60(+1.09%) |
Apr 22, 2004 | 52.59 | 54.72 | 52.59 | 54.58 | 7,630,326 | +1.88(+3.57%) |
Apr 21, 2004 | 52.23 | 52.97 | 52.04 | 52.70 | 3,482,363 | +0.47(+0.90%) |
Apr 20, 2004 | 52.73 | 53.30 | 52.21 | 52.23 | 4,340,887 | -0.35(-0.67%) |
Apr 19, 2004 | 52.70 | 53.43 | 51.95 | 52.58 | 8,400,751 | +0.02(+0.04%) |
Apr 16, 2004 | 52.29 | 52.62 | 51.84 | 52.56 | 3,559,629 | +0.55(+1.06%) |
Apr 15, 2004 | 51.89 | 52.17 | 51.53 | 52.01 | 3,309,990 | +0.12(+0.23%) |
Apr 14, 2004 | 51.25 | 52.08 | 51.22 | 51.89 | 2,965,402 | +0.17(+0.33%) |
Apr 13, 2004 | 52.43 | 52.51 | 51.67 | 51.72 | 3,819,942 | -0.77(-1.47%) |
Apr 12, 2004 | 51.87 | 52.49 | 51.85 | 52.49 | 2,410,205 | +0.75(+1.44%) |
Apr 08, 2004 | 52.07 | 52.25 | 51.53 | 51.74 | 3,729,135 | -0.20(-0.39%) |
Apr 07, 2004 | 51.86 | 52.09 | 51.65 | 51.94 | 4,703,796 | -0.05(-0.10%) |
Apr 06, 2004 | 51.69 | 52.03 | 51.53 | 51.99 | 2,633,399 | +0.05(+0.10%) |
Apr 05, 2004 | 51.41 | 51.96 | 51.36 | 51.94 | 3,564,249 | +0.61(+1.19%) |
Apr 02, 2004 | 51.47 | 51.57 | 50.97 | 51.33 | 4,602,315 | +0.46(+0.90%) |