Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.10 | 53.24 | 53.04 | 53.13 | 8,624,692 | -0.13(-0.24%) |
Feb 25, 2005 | 53.00 | 53.26 | 52.97 | 53.26 | 7,106,510 | +0.09(+0.17%) |
Feb 24, 2005 | 52.79 | 53.43 | 52.71 | 53.17 | 7,237,890 | +0.31(+0.59%) |
Feb 23, 2005 | 52.97 | 53.05 | 52.54 | 52.86 | 9,797,349 | -0.13(-0.24%) |
Feb 22, 2005 | 53.18 | 53.66 | 52.93 | 52.98 | 8,407,411 | -0.55(-1.02%) |
Feb 18, 2005 | 53.80 | 54.09 | 53.32 | 53.53 | 7,431,997 | -0.28(-0.51%) |
Feb 17, 2005 | 54.23 | 54.38 | 53.80 | 53.80 | 7,412,656 | -0.50(-0.92%) |
Feb 16, 2005 | 54.08 | 54.50 | 54.06 | 54.30 | 7,782,574 | +0.17(+0.31%) |
Feb 15, 2005 | 53.66 | 54.33 | 53.65 | 54.14 | 7,227,609 | +0.44(+0.81%) |
Feb 14, 2005 | 53.47 | 53.96 | 53.47 | 53.70 | 4,998,690 | +0.16(+0.29%) |
Feb 11, 2005 | 53.20 | 53.93 | 53.09 | 53.55 | 7,369,269 | +0.31(+0.58%) |
Feb 10, 2005 | 53.34 | 53.43 | 52.97 | 53.24 | 8,430,585 | +0.03(+0.06%) |
Feb 09, 2005 | 54.03 | 54.42 | 53.11 | 53.20 | 9,857,114 | -0.82(-1.52%) |
Feb 08, 2005 | 54.07 | 54.31 | 54.02 | 54.02 | 6,170,127 | -0.23(-0.42%) |
Feb 07, 2005 | 54.15 | 54.46 | 54.14 | 54.25 | 4,944,674 | +0.01(+0.02%) |
Feb 04, 2005 | 53.38 | 54.37 | 53.37 | 54.24 | 6,634,485 | +0.56(+1.04%) |
Feb 03, 2005 | 53.87 | 53.91 | 53.41 | 53.68 | 6,845,494 | -0.44(-0.81%) |
Feb 02, 2005 | 53.82 | 54.15 | 53.74 | 54.12 | 6,268,226 | +0.25(+0.47%) |
Feb 01, 2005 | 53.76 | 53.95 | 53.59 | 53.87 | 6,337,923 | +0.25(+0.47%) |
Jan 31, 2005 | 53.75 | 53.92 | 53.40 | 53.61 | 8,293,804 | +0.30(+0.57%) |
Jan 28, 2005 | 53.19 | 53.71 | 53.08 | 53.31 | 10,385,943 | +0.52(+0.99%) |
Jan 27, 2005 | 52.51 | 52.93 | 52.48 | 52.79 | 8,271,152 | +0.02(+0.03%) |
Jan 26, 2005 | 52.97 | 53.30 | 52.77 | 52.77 | 9,325,498 | -0.14(-0.26%) |
Jan 25, 2005 | 52.79 | 53.14 | 52.77 | 52.91 | 8,835,352 | +0.23(+0.44%) |
Jan 24, 2005 | 53.20 | 53.29 | 52.66 | 52.68 | 11,390,803 | -0.34(-0.64%) |
Jan 21, 2005 | 53.37 | 53.55 | 52.93 | 53.02 | 12,201,557 | -0.36(-0.67%) |
Jan 20, 2005 | 53.15 | 53.86 | 53.14 | 53.37 | 9,946,850 | -0.06(-0.11%) |
Jan 19, 2005 | 54.49 | 54.61 | 53.33 | 53.43 | 12,811,583 | -1.03(-1.90%) |
Jan 18, 2005 | 53.75 | 54.72 | 53.73 | 54.46 | 14,796,910 | +0.46(+0.85%) |
Jan 14, 2005 | 53.95 | 54.09 | 53.69 | 54.01 | 9,619,621 | -0.20(-0.37%) |
Jan 13, 2005 | 54.75 | 55.21 | 53.78 | 54.21 | 9,303,544 | -0.44(-0.80%) |
Jan 12, 2005 | 54.52 | 54.68 | 53.98 | 54.64 | 10,155,942 | +0.12(+0.22%) |
Jan 11, 2005 | 54.91 | 54.97 | 54.35 | 54.52 | 8,270,281 | -0.39(-0.71%) |
Jan 10, 2005 | 54.97 | 55.15 | 54.66 | 54.91 | 8,058,924 | -0.06(-0.10%) |
Jan 07, 2005 | 55.38 | 55.55 | 54.79 | 54.97 | 10,804,301 | -0.24(-0.44%) |
Jan 06, 2005 | 55.41 | 55.66 | 55.12 | 55.21 | 7,948,454 | -0.17(-0.31%) |
Jan 05, 2005 | 55.44 | 56.15 | 55.33 | 55.38 | 9,838,993 | -0.11(-0.21%) |
Jan 04, 2005 | 56.09 | 56.48 | 55.39 | 55.50 | 9,951,031 | -0.60(-1.07%) |
Jan 03, 2005 | 56.80 | 56.87 | 55.81 | 56.10 | 9,226,528 | -0.48(-0.84%) |
Dec 31, 2004 | 56.59 | 56.77 | 56.52 | 56.58 | 4,866,962 | +0.16(+0.28%) |
Dec 30, 2004 | 56.30 | 56.82 | 56.28 | 56.42 | 6,642,849 | +0.07(+0.12%) |
Dec 29, 2004 | 56.13 | 56.51 | 56.13 | 56.35 | 5,743,580 | -0.07(-0.12%) |
Dec 28, 2004 | 55.90 | 56.56 | 55.88 | 56.42 | 7,555,884 | +0.46(+0.82%) |
Dec 27, 2004 | 56.07 | 56.23 | 55.89 | 55.96 | 5,685,382 | -0.13(-0.23%) |
Dec 23, 2004 | 55.96 | 56.24 | 55.96 | 56.08 | 6,256,378 | +0.06(+0.11%) |
Dec 22, 2004 | 55.87 | 56.23 | 55.84 | 56.02 | 8,625,215 | +0.34(+0.61%) |
Dec 21, 2004 | 55.43 | 55.76 | 55.39 | 55.68 | 8,436,509 | +0.27(+0.49%) |
Dec 20, 2004 | 55.30 | 56.00 | 55.30 | 55.41 | 8,311,228 | +0.20(+0.36%) |
Dec 17, 2004 | 55.67 | 56.24 | 55.21 | 55.21 | 15,425,928 | -0.72(-1.28%) |
Dec 16, 2004 | 55.55 | 56.33 | 55.55 | 55.93 | 9,862,342 | +0.07(+0.12%) |
Dec 15, 2004 | 55.62 | 56.07 | 55.56 | 55.86 | 6,820,751 | +0.01(+0.02%) |
Dec 14, 2004 | 55.27 | 56.07 | 55.26 | 55.85 | 7,829,097 | +0.49(+0.89%) |
Dec 13, 2004 | 55.58 | 55.78 | 55.14 | 55.35 | 8,362,804 | -0.13(-0.23%) |
Dec 10, 2004 | 55.15 | 56.24 | 55.15 | 55.48 | 7,297,829 | -0.48(-0.86%) |
Dec 09, 2004 | 55.21 | 56.01 | 54.93 | 55.96 | 9,955,736 | +0.49(+0.89%) |
Dec 08, 2004 | 55.34 | 55.87 | 54.96 | 55.47 | 9,253,536 | +0.32(+0.57%) |
Dec 07, 2004 | 56.07 | 56.39 | 55.09 | 55.15 | 11,285,909 | -0.90(-1.61%) |
Dec 06, 2004 | 55.60 | 56.19 | 55.47 | 56.05 | 9,170,422 | +0.34(+0.61%) |
Dec 03, 2004 | 55.41 | 56.03 | 55.41 | 55.72 | 12,243,724 | +0.76(+1.38%) |
Dec 02, 2004 | 54.89 | 55.54 | 54.80 | 54.96 | 8,977,534 | -0.07(-0.13%) |
Dec 01, 2004 | 54.23 | 55.14 | 54.22 | 55.03 | 9,870,008 | +0.94(+1.74%) |
Nov 30, 2004 | 54.61 | 54.89 | 54.09 | 54.09 | 10,228,601 | -0.72(-1.32%) |
Nov 29, 2004 | 54.49 | 55.31 | 54.49 | 54.81 | 9,931,516 | +0.45(+0.82%) |
Nov 26, 2004 | 54.55 | 54.74 | 54.28 | 54.36 | 3,840,843 | -0.42(-0.78%) |
Nov 24, 2004 | 54.54 | 54.97 | 54.54 | 54.79 | 6,535,167 | +0.10(+0.19%) |
Nov 23, 2004 | 54.35 | 54.73 | 54.26 | 54.68 | 9,635,477 | +0.10(+0.18%) |
Nov 22, 2004 | 54.12 | 54.75 | 54.04 | 54.58 | 10,130,676 | +0.38(+0.70%) |
Nov 19, 2004 | 54.49 | 54.61 | 54.09 | 54.21 | 9,895,448 | -0.37(-0.68%) |
Nov 18, 2004 | 54.73 | 54.92 | 54.54 | 54.58 | 8,112,591 | -0.21(-0.38%) |
Nov 17, 2004 | 54.69 | 55.46 | 54.69 | 54.79 | 11,070,022 | +0.33(+0.60%) |
Nov 16, 2004 | 54.66 | 54.81 | 54.32 | 54.46 | 9,904,160 | -0.59(-1.07%) |
Nov 15, 2004 | 54.57 | 55.10 | 54.41 | 55.05 | 8,516,313 | +0.34(+0.63%) |
Nov 12, 2004 | 54.33 | 54.81 | 54.27 | 54.71 | 8,639,677 | +0.30(+0.56%) |
Nov 11, 2004 | 53.72 | 54.65 | 53.68 | 54.40 | 12,987,046 | +0.68(+1.26%) |
Nov 10, 2004 | 53.33 | 54.12 | 53.33 | 53.72 | 10,904,839 | +0.14(+0.26%) |
Nov 09, 2004 | 53.37 | 53.92 | 53.37 | 53.59 | 7,863,771 | +0.00(+0.00%) |
Nov 08, 2004 | 53.09 | 53.78 | 53.09 | 53.59 | 8,550,639 | +0.05(+0.10%) |
Nov 05, 2004 | 53.03 | 53.67 | 53.03 | 53.53 | 11,688,934 | +0.52(+0.97%) |
Nov 04, 2004 | 52.25 | 53.20 | 52.12 | 53.02 | 12,112,693 | +0.68(+1.29%) |
Nov 03, 2004 | 52.37 | 52.74 | 52.21 | 52.34 | 11,418,682 | +0.42(+0.81%) |
Nov 02, 2004 | 51.39 | 52.35 | 51.37 | 51.92 | 9,389,445 | +0.21(+0.40%) |
Nov 01, 2004 | 51.27 | 52.00 | 51.21 | 51.72 | 8,991,997 | +0.21(+0.40%) |
Oct 29, 2004 | 51.31 | 51.59 | 51.05 | 51.51 | 7,873,181 | +0.14(+0.28%) |
Oct 28, 2004 | 51.54 | 51.79 | 51.32 | 51.37 | 7,364,390 | -0.29(-0.56%) |
Oct 27, 2004 | 50.84 | 51.81 | 50.79 | 51.65 | 10,515,754 | +0.57(+1.12%) |
Oct 26, 2004 | 50.69 | 51.41 | 50.65 | 51.08 | 12,782,136 | +0.33(+0.64%) |
Oct 25, 2004 | 50.14 | 51.02 | 50.11 | 50.75 | 10,061,676 | +0.60(+1.19%) |
Oct 22, 2004 | 50.63 | 50.76 | 50.10 | 50.15 | 10,434,905 | -0.41(-0.81%) |
Oct 21, 2004 | 50.73 | 50.94 | 50.31 | 50.56 | 10,694,179 | -0.41(-0.81%) |
Oct 20, 2004 | 50.76 | 51.19 | 50.67 | 50.97 | 12,069,481 | -0.32(-0.62%) |
Oct 19, 2004 | 50.62 | 51.50 | 50.50 | 51.29 | 23,857,732 | +1.98(+4.02%) |
Oct 18, 2004 | 48.38 | 49.44 | 48.37 | 49.31 | 12,515,195 | +0.61(+1.26%) |
Oct 15, 2004 | 48.66 | 48.93 | 48.55 | 48.70 | 10,330,011 | +0.04(+0.08%) |
Oct 14, 2004 | 48.64 | 48.77 | 48.38 | 48.66 | 7,376,936 | -0.11(-0.24%) |
Oct 13, 2004 | 49.51 | 49.63 | 48.46 | 48.77 | 11,589,615 | -0.59(-1.19%) |
Oct 12, 2004 | 49.37 | 49.47 | 49.12 | 49.36 | 8,061,538 | -0.36(-0.73%) |
Oct 11, 2004 | 49.80 | 50.05 | 49.51 | 49.72 | 5,255,699 | -0.05(-0.09%) |
Oct 08, 2004 | 50.18 | 50.45 | 49.65 | 49.76 | 7,126,548 | -0.41(-0.81%) |
Oct 07, 2004 | 50.53 | 50.56 | 50.16 | 50.17 | 5,361,290 | -0.36(-0.70%) |
Oct 06, 2004 | 50.01 | 50.56 | 49.99 | 50.53 | 6,942,547 | +0.41(+0.82%) |
Oct 05, 2004 | 50.48 | 50.52 | 50.00 | 50.11 | 8,974,747 | +0.09(+0.18%) |
Oct 04, 2004 | 49.93 | 50.56 | 49.77 | 50.02 | 8,714,601 | +0.25(+0.51%) |
Oct 01, 2004 | 49.33 | 49.92 | 49.29 | 49.77 | 7,907,158 | +0.56(+1.14%) |
Sep 30, 2004 | 48.86 | 49.34 | 48.79 | 49.21 | 9,057,164 | +0.44(+0.89%) |
Sep 29, 2004 | 48.48 | 48.77 | 48.29 | 48.77 | 7,326,057 | +0.29(+0.59%) |
Sep 28, 2004 | 48.41 | 48.58 | 48.14 | 48.48 | 6,750,531 | +0.18(+0.38%) |
Sep 27, 2004 | 48.27 | 48.46 | 48.20 | 48.30 | 8,102,833 | -0.15(-0.32%) |
Sep 24, 2004 | 48.09 | 48.63 | 48.08 | 48.46 | 8,537,048 | +0.32(+0.66%) |
Sep 23, 2004 | 48.23 | 48.36 | 47.77 | 48.14 | 8,365,766 | -0.25(-0.51%) |
Sep 22, 2004 | 48.98 | 49.03 | 48.31 | 48.39 | 8,776,806 | -0.81(-1.64%) |
Sep 21, 2004 | 49.18 | 49.42 | 48.98 | 49.20 | 7,056,328 | +0.01(+0.02%) |
Sep 20, 2004 | 49.01 | 49.60 | 49.01 | 49.18 | 7,632,551 | -0.02(-0.05%) |
Sep 17, 2004 | 49.59 | 49.64 | 49.03 | 49.21 | 10,800,816 | -0.22(-0.44%) |
Sep 16, 2004 | 49.47 | 49.91 | 49.32 | 49.43 | 6,312,832 | -0.14(-0.29%) |
Sep 15, 2004 | 49.32 | 49.64 | 49.29 | 49.57 | 8,069,553 | -0.20(-0.40%) |
Sep 14, 2004 | 49.70 | 49.86 | 49.44 | 49.77 | 6,888,706 | +0.13(+0.27%) |
Sep 13, 2004 | 49.93 | 50.09 | 49.40 | 49.64 | 8,366,115 | -0.15(-0.31%) |
Sep 10, 2004 | 49.60 | 49.93 | 49.50 | 49.79 | 6,540,220 | +0.18(+0.37%) |
Sep 09, 2004 | 49.28 | 49.81 | 49.28 | 49.61 | 7,871,264 | +0.33(+0.68%) |
Sep 08, 2004 | 48.73 | 49.65 | 48.71 | 49.28 | 9,968,804 | +0.51(+1.05%) |
Sep 07, 2004 | 48.61 | 49.03 | 48.55 | 48.77 | 6,974,608 | +0.33(+0.69%) |
Sep 03, 2004 | 48.38 | 48.60 | 48.19 | 48.43 | 6,063,316 | -0.10(-0.21%) |
Sep 02, 2004 | 48.33 | 48.66 | 48.12 | 48.54 | 5,890,118 | +0.20(+0.42%) |
Sep 01, 2004 | 48.24 | 48.83 | 48.21 | 48.33 | 8,273,940 | -0.27(-0.56%) |
Aug 31, 2004 | 48.52 | 48.60 | 48.01 | 48.60 | 5,923,399 | +0.17(+0.34%) |
Aug 30, 2004 | 48.54 | 48.78 | 48.43 | 48.44 | 3,969,086 | -0.31(-0.64%) |
Aug 27, 2004 | 48.58 | 48.75 | 48.55 | 48.75 | 4,259,898 | +0.14(+0.30%) |
Aug 26, 2004 | 48.78 | 48.81 | 48.60 | 48.60 | 5,461,480 | -0.22(-0.45%) |
Aug 25, 2004 | 48.78 | 48.94 | 48.52 | 48.82 | 7,676,460 | +0.21(+0.43%) |
Aug 24, 2004 | 48.78 | 48.87 | 48.41 | 48.62 | 4,722,689 | +0.03(+0.07%) |
Aug 23, 2004 | 48.91 | 49.04 | 48.58 | 48.58 | 7,423,807 | -0.34(-0.70%) |
Aug 20, 2004 | 48.51 | 48.93 | 48.51 | 48.93 | 7,843,385 | +0.21(+0.42%) |
Aug 19, 2004 | 48.64 | 48.98 | 48.47 | 48.72 | 8,197,273 | -0.14(-0.28%) |
Aug 18, 2004 | 47.98 | 48.86 | 47.96 | 48.86 | 7,662,346 | +0.63(+1.30%) |
Aug 17, 2004 | 48.27 | 48.52 | 48.01 | 48.23 | 6,202,014 | +0.01(+0.02%) |
Aug 16, 2004 | 48.04 | 48.53 | 47.93 | 48.22 | 7,599,619 | +0.06(+0.13%) |
Aug 13, 2004 | 47.37 | 48.17 | 47.35 | 48.16 | 10,109,419 | +0.98(+2.07%) |
Aug 12, 2004 | 47.66 | 47.66 | 47.00 | 47.18 | 12,432,081 | -0.85(-1.77%) |
Aug 11, 2004 | 48.04 | 48.20 | 47.69 | 48.03 | 9,213,983 | -0.75(-1.53%) |
Aug 10, 2004 | 48.21 | 48.78 | 48.10 | 48.78 | 7,581,323 | +0.83(+1.72%) |
Aug 09, 2004 | 47.91 | 48.19 | 47.56 | 47.95 | 6,309,522 | +0.04(+0.08%) |
Aug 06, 2004 | 48.43 | 48.64 | 47.88 | 47.91 | 9,094,103 | -0.98(-2.01%) |
Aug 05, 2004 | 49.34 | 49.60 | 48.79 | 48.89 | 6,760,463 | -0.45(-0.91%) |
Aug 04, 2004 | 48.95 | 49.73 | 48.93 | 49.34 | 7,249,564 | +0.15(+0.30%) |
Aug 03, 2004 | 49.76 | 49.82 | 49.03 | 49.19 | 7,226,215 | -0.56(-1.13%) |
Aug 02, 2004 | 49.86 | 50.15 | 49.60 | 49.75 | 5,938,906 | -0.22(-0.44%) |
Jul 30, 2004 | 49.61 | 50.16 | 49.58 | 49.97 | 6,113,324 | +0.17(+0.35%) |
Jul 29, 2004 | 49.50 | 50.06 | 49.49 | 49.80 | 7,374,496 | +0.53(+1.07%) |
Jul 28, 2004 | 49.29 | 49.52 | 48.71 | 49.27 | 11,441,160 | -0.02(-0.03%) |
Jul 27, 2004 | 49.13 | 49.53 | 49.04 | 49.29 | 7,141,359 | +0.45(+0.93%) |
Jul 26, 2004 | 48.70 | 49.12 | 48.50 | 48.83 | 7,871,438 | +0.14(+0.28%) |
Jul 23, 2004 | 49.18 | 49.39 | 48.50 | 48.70 | 7,508,838 | -0.69(-1.41%) |
Jul 22, 2004 | 48.78 | 49.59 | 48.60 | 49.39 | 10,406,852 | +0.44(+0.89%) |
Jul 21, 2004 | 49.79 | 49.99 | 48.95 | 48.95 | 9,642,621 | -0.61(-1.23%) |
Jul 20, 2004 | 49.14 | 49.64 | 48.95 | 49.56 | 9,847,008 | +0.61(+1.24%) |
Jul 19, 2004 | 48.50 | 49.27 | 48.44 | 48.95 | 11,493,084 | +0.59(+1.21%) |
Jul 16, 2004 | 49.38 | 49.63 | 48.37 | 48.37 | 18,193,434 | +0.15(+0.31%) |
Jul 15, 2004 | 48.28 | 48.57 | 47.98 | 48.22 | 12,347,747 | -0.06(-0.13%) |
Jul 14, 2004 | 48.69 | 48.92 | 48.08 | 48.28 | 10,974,885 | -0.64(-1.31%) |
Jul 13, 2004 | 49.30 | 49.41 | 48.90 | 48.93 | 10,456,337 | +0.66(+1.37%) |
Jul 12, 2004 | 48.21 | 48.93 | 47.88 | 48.27 | 10,470,625 | +0.12(+0.25%) |
Jul 09, 2004 | 48.44 | 48.50 | 47.93 | 48.15 | 11,491,690 | +0.14(+0.29%) |
Jul 08, 2004 | 48.78 | 48.79 | 47.97 | 48.01 | 13,118,774 | -0.98(-1.99%) |
Jul 07, 2004 | 48.95 | 49.32 | 48.81 | 48.98 | 9,892,311 | -0.20(-0.41%) |
Jul 06, 2004 | 49.64 | 49.78 | 48.86 | 49.18 | 11,165,681 | -0.77(-1.54%) |
Jul 02, 2004 | 50.19 | 50.25 | 49.70 | 49.95 | 5,008,622 | -0.26(-0.53%) |
Jul 01, 2004 | 50.66 | 50.76 | 49.68 | 50.22 | 8,875,776 | -0.37(-0.74%) |
Jun 30, 2004 | 50.68 | 50.79 | 50.33 | 50.59 | 8,231,250 | -0.08(-0.16%) |
Jun 29, 2004 | 50.70 | 50.79 | 50.45 | 50.67 | 7,657,642 | -0.24(-0.47%) |
Jun 28, 2004 | 51.49 | 51.59 | 50.71 | 50.91 | 7,707,127 | -0.48(-0.94%) |
Jun 25, 2004 | 51.62 | 51.78 | 51.04 | 51.39 | 9,765,811 | -0.25(-0.49%) |
Jun 24, 2004 | 51.81 | 52.18 | 51.56 | 51.65 | 7,090,654 | -0.46(-0.88%) |
Jun 23, 2004 | 51.71 | 52.13 | 51.56 | 52.11 | 7,587,770 | +0.44(+0.86%) |
Jun 22, 2004 | 51.24 | 51.79 | 51.15 | 51.66 | 7,229,875 | +0.30(+0.59%) |
Jun 21, 2004 | 51.88 | 51.90 | 51.26 | 51.36 | 6,696,864 | -0.33(-0.63%) |
Jun 18, 2004 | 51.77 | 52.11 | 51.59 | 51.69 | 11,274,932 | -0.22(-0.42%) |
Jun 17, 2004 | 51.94 | 51.97 | 51.69 | 51.90 | 7,283,716 | +0.03(+0.07%) |
Jun 16, 2004 | 51.80 | 52.19 | 51.70 | 51.87 | 5,481,169 | -0.09(-0.18%) |
Jun 15, 2004 | 51.93 | 52.35 | 51.78 | 51.96 | 7,855,408 | +0.27(+0.52%) |
Jun 14, 2004 | 51.68 | 51.98 | 51.43 | 51.69 | 7,181,261 | -0.22(-0.43%) |
Jun 10, 2004 | 51.78 | 52.08 | 51.59 | 51.92 | 6,043,975 | +0.21(+0.41%) |
Jun 09, 2004 | 51.59 | 51.97 | 51.54 | 51.70 | 9,118,846 | +0.03(+0.06%) |
Jun 08, 2004 | 50.87 | 51.94 | 50.73 | 51.67 | 9,409,658 | +0.80(+1.58%) |
Jun 07, 2004 | 50.93 | 51.07 | 50.51 | 50.87 | 7,430,603 | +0.62(+1.23%) |
Jun 04, 2004 | 50.48 | 50.79 | 50.22 | 50.25 | 6,627,167 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.56 | 50.13 | 50.13 | 5,247,335 | -0.36(-0.72%) |
Jun 02, 2004 | 50.87 | 50.87 | 50.44 | 50.49 | 6,817,441 | -0.08(-0.16%) |
Jun 01, 2004 | 50.50 | 50.78 | 50.10 | 50.57 | 8,510,563 | -0.27(-0.53%) |
May 28, 2004 | 50.78 | 50.99 | 50.65 | 50.84 | 5,582,405 | +0.00(+0.00%) |
May 27, 2004 | 50.93 | 51.12 | 50.49 | 50.84 | 7,134,563 | +0.14(+0.27%) |
May 26, 2004 | 50.87 | 50.99 | 50.53 | 50.70 | 7,506,747 | -0.20(-0.39%) |
May 25, 2004 | 49.79 | 51.03 | 49.67 | 50.91 | 9,336,127 | +0.92(+1.84%) |
May 24, 2004 | 50.36 | 50.41 | 49.67 | 49.99 | 6,583,084 | -0.02(-0.03%) |
May 21, 2004 | 50.27 | 50.61 | 49.88 | 50.00 | 8,938,678 | -0.17(-0.33%) |
May 20, 2004 | 49.96 | 50.48 | 49.96 | 50.17 | 7,024,616 | +0.21(+0.42%) |
May 19, 2004 | 50.16 | 51.01 | 49.64 | 49.96 | 12,949,409 | +0.57(+1.15%) |
May 18, 2004 | 49.40 | 49.64 | 49.36 | 49.39 | 7,668,619 | +0.30(+0.62%) |
May 17, 2004 | 48.95 | 49.37 | 48.87 | 49.09 | 9,931,865 | -0.51(-1.02%) |
May 14, 2004 | 49.73 | 50.13 | 49.40 | 49.59 | 9,056,815 | -0.45(-0.89%) |
May 13, 2004 | 49.81 | 50.17 | 49.51 | 50.04 | 8,204,068 | +0.22(+0.44%) |
May 12, 2004 | 50.07 | 50.07 | 48.85 | 49.82 | 14,716,236 | -0.18(-0.37%) |
May 11, 2004 | 50.05 | 50.59 | 49.83 | 50.00 | 11,456,493 | +0.14(+0.29%) |
May 10, 2004 | 50.27 | 50.56 | 49.57 | 49.86 | 11,661,055 | -0.75(-1.49%) |
May 07, 2004 | 50.36 | 51.31 | 50.29 | 50.61 | 9,422,029 | -0.10(-0.19%) |
May 06, 2004 | 50.56 | 51.14 | 50.27 | 50.71 | 7,525,740 | -0.34(-0.67%) |
May 05, 2004 | 51.51 | 51.51 | 50.80 | 51.06 | 7,670,710 | -0.02(-0.04%) |
May 04, 2004 | 50.52 | 51.50 | 50.50 | 51.08 | 9,499,393 | +0.56(+1.11%) |
May 03, 2004 | 50.58 | 50.80 | 50.05 | 50.52 | 10,576,739 | -0.09(-0.17%) |
Apr 30, 2004 | 51.08 | 51.19 | 50.51 | 50.60 | 8,746,139 | -0.52(-1.02%) |
Apr 29, 2004 | 51.66 | 51.80 | 50.61 | 51.12 | 13,526,851 | -0.76(-1.47%) |
Apr 28, 2004 | 51.82 | 52.21 | 51.77 | 51.89 | 8,199,887 | -0.40(-0.77%) |
Apr 27, 2004 | 52.02 | 52.79 | 51.97 | 52.29 | 8,307,917 | +0.39(+0.75%) |
Apr 26, 2004 | 52.08 | 52.55 | 51.85 | 51.90 | 7,899,491 | -0.49(-0.93%) |
Apr 23, 2004 | 52.23 | 52.58 | 51.86 | 52.39 | 8,822,284 | +0.31(+0.60%) |
Apr 22, 2004 | 51.94 | 52.52 | 51.48 | 52.08 | 13,918,550 | -0.30(-0.57%) |
Apr 21, 2004 | 52.31 | 52.47 | 52.05 | 52.38 | 8,055,962 | +0.35(+0.67%) |
Apr 20, 2004 | 52.80 | 53.08 | 52.02 | 52.02 | 7,423,110 | -0.74(-1.40%) |
Apr 19, 2004 | 52.74 | 52.97 | 52.63 | 52.77 | 7,247,473 | -0.20(-0.37%) |
Apr 16, 2004 | 52.97 | 53.00 | 52.25 | 52.96 | 19,372,364 | -0.67(-1.25%) |
Apr 15, 2004 | 53.83 | 54.00 | 53.41 | 53.63 | 11,925,556 | -0.14(-0.27%) |
Apr 14, 2004 | 52.86 | 53.87 | 52.86 | 53.78 | 9,263,293 | +0.38(+0.71%) |
Apr 13, 2004 | 53.83 | 53.97 | 53.09 | 53.40 | 8,735,859 | -0.40(-0.75%) |
Apr 12, 2004 | 53.66 | 54.15 | 53.60 | 53.80 | 5,423,495 | +0.36(+0.67%) |
Apr 08, 2004 | 53.95 | 54.17 | 53.12 | 53.44 | 6,739,728 | +0.02(+0.04%) |
Apr 07, 2004 | 53.59 | 53.71 | 53.09 | 53.42 | 7,905,938 | -0.36(-0.66%) |
Apr 06, 2004 | 53.72 | 53.83 | 53.39 | 53.78 | 6,725,963 | -0.28(-0.51%) |
Apr 05, 2004 | 53.92 | 54.16 | 53.67 | 54.05 | 6,858,214 | -0.01(-0.02%) |
Apr 02, 2004 | 53.69 | 54.26 | 53.56 | 54.06 | 10,270,768 | +1.05(+1.98%) |
Apr 01, 2004 | 52.61 | 53.19 | 52.58 | 53.01 | 7,399,936 | +0.30(+0.58%) |
Mar 31, 2004 | 52.84 | 52.94 | 52.52 | 52.71 | 8,038,712 | -0.28(-0.52%) |
Mar 30, 2004 | 53.18 | 53.18 | 52.43 | 52.98 | 9,436,491 | -0.21(-0.39%) |
Mar 29, 2004 | 53.37 | 53.72 | 52.90 | 53.19 | 8,496,623 | -0.05(-0.10%) |
Mar 26, 2004 | 53.02 | 53.52 | 52.89 | 53.24 | 7,662,695 | +0.22(+0.41%) |
Mar 25, 2004 | 52.89 | 53.16 | 52.48 | 53.02 | 9,732,879 | +0.36(+0.68%) |
Mar 24, 2004 | 52.55 | 53.08 | 52.25 | 52.67 | 10,821,202 | +0.26(+0.49%) |
Mar 23, 2004 | 52.57 | 52.89 | 52.04 | 52.41 | 8,825,943 | +0.17(+0.33%) |
Mar 22, 2004 | 52.38 | 52.50 | 51.81 | 52.24 | 10,844,028 | -0.34(-0.65%) |
Mar 19, 2004 | 53.29 | 53.36 | 52.52 | 52.58 | 12,299,308 | -0.71(-1.32%) |
Mar 18, 2004 | 53.40 | 53.48 | 52.74 | 53.29 | 8,024,249 | -0.31(-0.58%) |
Mar 17, 2004 | 53.13 | 53.83 | 53.06 | 53.60 | 8,124,962 | +0.54(+1.02%) |
Mar 16, 2004 | 53.03 | 53.20 | 52.47 | 53.06 | 8,063,280 | +0.36(+0.69%) |
Mar 15, 2004 | 53.14 | 53.20 | 52.16 | 52.70 | 11,365,887 | -0.85(-1.59%) |
Mar 12, 2004 | 52.80 | 53.59 | 52.62 | 53.55 | 10,960,945 | +1.20(+2.29%) |
Mar 11, 2004 | 52.80 | 53.36 | 52.31 | 52.35 | 14,916,615 | -1.06(-1.99%) |
Mar 10, 2004 | 54.17 | 54.37 | 53.19 | 53.41 | 11,389,061 | -0.84(-1.55%) |
Mar 09, 2004 | 54.12 | 54.68 | 53.82 | 54.25 | 11,135,189 | -0.03(-0.06%) |
Mar 08, 2004 | 55.38 | 55.60 | 54.29 | 54.29 | 8,858,875 | -1.07(-1.93%) |
Mar 05, 2004 | 55.07 | 55.66 | 54.84 | 55.35 | 6,919,025 | +0.03(+0.06%) |
Mar 04, 2004 | 55.43 | 55.62 | 55.17 | 55.32 | 6,181,976 | -0.26(-0.46%) |
Mar 03, 2004 | 55.42 | 55.61 | 54.87 | 55.58 | 8,375,001 | +0.01(+0.02%) |
Mar 02, 2004 | 56.01 | 56.01 | 55.45 | 55.57 | 8,670,692 | -0.13(-0.23%) |