Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 61.52 | 61.56 | 60.89 | 61.06 | 2,254,760 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.20 | 61.59 | 1,695,685 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.56 | 59.69 | 60.52 | 1,609,538 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.88 | 59.48 | 60.06 | 3,005,468 | +0.33(+0.56%) |
Feb 22, 2005 | 60.81 | 61.40 | 59.43 | 59.72 | 3,046,407 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.96 | 60.97 | 61.17 | 2,065,137 | -0.84(-1.36%) |
Feb 17, 2005 | 62.43 | 62.75 | 61.75 | 62.02 | 1,603,008 | -0.60(-0.95%) |
Feb 16, 2005 | 62.31 | 62.83 | 62.15 | 62.61 | 1,068,923 | +0.10(+0.17%) |
Feb 15, 2005 | 62.51 | 62.89 | 62.24 | 62.51 | 2,140,107 | -0.28(-0.44%) |
Feb 14, 2005 | 62.44 | 62.99 | 62.32 | 62.79 | 1,336,280 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.04 | 62.43 | 1,553,530 | +0.96(+1.55%) |
Feb 10, 2005 | 61.26 | 61.72 | 60.86 | 61.48 | 2,270,458 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.30 | 61.00 | 61.18 | 2,614,794 | -0.39(-0.63%) |
Feb 08, 2005 | 61.94 | 62.36 | 61.48 | 61.57 | 1,892,969 | -1.00(-1.59%) |
Feb 07, 2005 | 62.55 | 63.09 | 62.41 | 62.57 | 893,992 | -0.21(-0.33%) |
Feb 04, 2005 | 62.34 | 62.85 | 62.19 | 62.77 | 1,720,550 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.26 | 62.45 | 1,477,806 | -0.04(-0.06%) |
Feb 02, 2005 | 63.13 | 63.13 | 62.10 | 62.49 | 1,809,082 | -0.79(-1.25%) |
Feb 01, 2005 | 62.26 | 63.41 | 62.11 | 63.28 | 2,375,567 | +0.94(+1.51%) |
Jan 31, 2005 | 62.07 | 62.63 | 61.79 | 62.34 | 1,613,808 | +0.53(+0.85%) |
Jan 28, 2005 | 61.93 | 62.06 | 61.28 | 61.81 | 1,707,741 | +0.00(+0.00%) |
Jan 27, 2005 | 62.61 | 62.77 | 61.81 | 61.81 | 1,984,264 | -0.90(-1.43%) |
Jan 26, 2005 | 61.69 | 62.90 | 61.48 | 62.71 | 2,034,370 | +1.35(+2.19%) |
Jan 25, 2005 | 61.56 | 61.91 | 61.12 | 61.36 | 2,206,789 | +0.25(+0.40%) |
Jan 24, 2005 | 62.37 | 62.43 | 61.05 | 61.12 | 2,857,034 | -1.31(-2.09%) |
Jan 21, 2005 | 62.65 | 63.50 | 62.42 | 62.42 | 3,656,718 | -0.22(-0.34%) |
Jan 20, 2005 | 62.71 | 63.49 | 61.79 | 62.64 | 9,187,569 | -2.74(-4.19%) |
Jan 19, 2005 | 66.04 | 66.19 | 65.13 | 65.38 | 2,045,295 | -0.66(-1.00%) |
Jan 18, 2005 | 65.00 | 66.16 | 64.99 | 66.04 | 1,573,874 | +0.64(+0.99%) |
Jan 14, 2005 | 65.38 | 65.60 | 64.97 | 65.39 | 1,131,336 | +0.06(+0.10%) |
Jan 13, 2005 | 65.67 | 66.04 | 65.27 | 65.33 | 1,597,985 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.67 | 64.45 | 65.67 | 1,335,149 | +0.30(+0.46%) |
Jan 11, 2005 | 65.14 | 65.78 | 64.94 | 65.37 | 1,509,703 | -0.18(-0.27%) |
Jan 10, 2005 | 65.06 | 65.98 | 65.03 | 65.54 | 1,142,763 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.15 | 65.13 | 65.27 | 1,884,806 | -0.39(-0.59%) |
Jan 06, 2005 | 64.89 | 65.93 | 64.43 | 65.66 | 1,755,460 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.69 | 64.79 | 64.84 | 1,893,848 | -0.65(-1.00%) |
Jan 04, 2005 | 66.89 | 67.28 | 65.50 | 65.50 | 1,961,535 | -1.23(-1.85%) |
Jan 03, 2005 | 66.93 | 67.49 | 66.52 | 66.73 | 2,162,209 | -0.33(-0.49%) |
Dec 31, 2004 | 66.73 | 67.25 | 66.45 | 67.06 | 960,047 | +0.33(+0.50%) |
Dec 30, 2004 | 66.99 | 67.25 | 66.72 | 66.72 | 806,464 | -0.29(-0.44%) |
Dec 29, 2004 | 67.02 | 67.19 | 66.62 | 67.02 | 924,885 | +0.17(+0.25%) |
Dec 28, 2004 | 66.41 | 67.01 | 66.38 | 66.85 | 1,341,554 | +0.91(+1.38%) |
Dec 27, 2004 | 65.46 | 66.16 | 65.31 | 65.94 | 1,087,760 | +0.30(+0.46%) |
Dec 23, 2004 | 65.86 | 65.93 | 65.55 | 65.64 | 590,846 | -0.24(-0.36%) |
Dec 22, 2004 | 65.90 | 65.93 | 65.72 | 65.88 | 896,127 | -0.02(-0.02%) |
Dec 21, 2004 | 65.50 | 65.99 | 65.41 | 65.90 | 1,284,039 | +0.65(+1.00%) |
Dec 20, 2004 | 65.49 | 65.97 | 65.24 | 65.24 | 1,198,394 | -0.09(-0.13%) |
Dec 17, 2004 | 64.68 | 65.44 | 64.68 | 65.33 | 1,874,634 | +0.18(+0.27%) |
Dec 16, 2004 | 65.46 | 65.64 | 64.91 | 65.15 | 1,354,991 | -0.50(-0.76%) |
Dec 15, 2004 | 64.90 | 65.78 | 64.68 | 65.66 | 1,651,481 | +0.47(+0.72%) |
Dec 14, 2004 | 65.22 | 65.29 | 64.67 | 65.19 | 1,379,353 | -0.10(-0.15%) |
Dec 13, 2004 | 64.88 | 65.28 | 64.18 | 65.28 | 2,709,731 | +0.68(+1.06%) |
Dec 10, 2004 | 63.27 | 65.50 | 63.27 | 64.60 | 3,869,824 | +1.54(+2.44%) |
Dec 09, 2004 | 62.47 | 63.07 | 61.75 | 63.06 | 1,667,430 | +0.47(+0.75%) |
Dec 08, 2004 | 62.59 | 62.75 | 62.03 | 62.59 | 1,383,246 | -0.07(-0.11%) |
Dec 07, 2004 | 63.20 | 63.56 | 62.65 | 62.66 | 1,591,329 | -0.53(-0.83%) |
Dec 06, 2004 | 62.23 | 63.54 | 62.23 | 63.19 | 1,636,035 | +0.09(+0.14%) |
Dec 03, 2004 | 63.43 | 63.71 | 62.75 | 63.10 | 1,484,462 | -0.53(-0.84%) |
Dec 02, 2004 | 63.09 | 63.94 | 62.88 | 63.63 | 2,239,314 | +0.49(+0.77%) |
Dec 01, 2004 | 62.63 | 63.39 | 62.63 | 63.15 | 1,513,596 | +0.57(+0.92%) |
Nov 30, 2004 | 62.53 | 62.84 | 62.20 | 62.57 | 1,422,552 | +0.06(+0.09%) |
Nov 29, 2004 | 63.39 | 63.44 | 62.34 | 62.52 | 1,643,444 | -1.17(-1.84%) |
Nov 26, 2004 | 63.63 | 63.70 | 63.47 | 63.69 | 474,435 | -0.01(-0.01%) |
Nov 24, 2004 | 63.31 | 63.71 | 63.23 | 63.70 | 1,385,506 | +0.41(+0.65%) |
Nov 23, 2004 | 62.29 | 63.55 | 62.26 | 63.28 | 1,887,694 | +1.00(+1.61%) |
Nov 22, 2004 | 61.97 | 62.49 | 61.27 | 62.28 | 1,334,270 | +0.43(+0.70%) |
Nov 19, 2004 | 63.12 | 63.31 | 61.73 | 61.85 | 1,452,816 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.72 | 63.10 | 909,187 | +0.37(+0.58%) |
Nov 17, 2004 | 62.47 | 63.66 | 62.38 | 62.73 | 1,964,172 | +0.36(+0.57%) |
Nov 16, 2004 | 63.47 | 63.47 | 62.35 | 62.38 | 1,627,998 | -1.11(-1.76%) |
Nov 15, 2004 | 63.19 | 63.68 | 63.03 | 63.49 | 1,707,489 | +0.01(+0.01%) |
Nov 12, 2004 | 63.23 | 63.56 | 62.83 | 63.48 | 1,717,661 | +0.37(+0.59%) |
Nov 11, 2004 | 62.63 | 63.16 | 62.51 | 63.11 | 2,204,529 | +0.48(+0.76%) |
Nov 10, 2004 | 62.11 | 62.84 | 62.09 | 62.63 | 2,247,226 | +0.72(+1.16%) |
Nov 09, 2004 | 60.36 | 62.02 | 60.36 | 61.91 | 2,401,938 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.36 | 1,778,818 | -0.07(-0.12%) |
Nov 05, 2004 | 61.08 | 61.71 | 60.83 | 61.43 | 1,875,388 | +0.51(+0.84%) |
Nov 04, 2004 | 59.71 | 60.93 | 59.42 | 60.92 | 1,939,558 | +1.39(+2.33%) |
Nov 03, 2004 | 59.95 | 60.24 | 59.25 | 59.53 | 1,936,419 | +0.24(+0.40%) |
Nov 02, 2004 | 59.56 | 59.90 | 59.13 | 59.29 | 2,209,426 | -0.02(-0.03%) |
Nov 01, 2004 | 58.89 | 59.52 | 58.79 | 59.31 | 2,017,543 | +0.57(+0.98%) |
Oct 29, 2004 | 58.53 | 58.92 | 58.25 | 58.74 | 1,770,404 | +0.35(+0.60%) |
Oct 28, 2004 | 58.47 | 58.78 | 58.26 | 58.39 | 1,305,262 | -0.32(-0.54%) |
Oct 27, 2004 | 57.93 | 58.84 | 57.41 | 58.70 | 2,164,344 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 58.00 | 56.11 | 58.00 | 2,511,317 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.20 | 55.18 | 56.13 | 1,910,299 | +0.55(+0.99%) |
Oct 22, 2004 | 56.40 | 56.44 | 55.17 | 55.58 | 1,817,371 | -0.65(-1.16%) |
Oct 21, 2004 | 56.34 | 57.10 | 55.67 | 56.24 | 4,862,145 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.73 | 53.85 | 54.99 | 3,414,100 | -0.76(-1.36%) |
Oct 19, 2004 | 55.63 | 56.38 | 55.05 | 55.74 | 2,058,607 | +0.25(+0.44%) |
Oct 18, 2004 | 55.47 | 55.74 | 55.15 | 55.50 | 1,564,079 | -0.18(-0.31%) |
Oct 15, 2004 | 55.51 | 55.68 | 54.99 | 55.67 | 2,081,713 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.17 | 55.01 | 55.12 | 3,203,254 | -1.13(-2.01%) |
Oct 13, 2004 | 57.57 | 57.72 | 56.22 | 56.25 | 1,690,787 | -1.11(-1.94%) |
Oct 12, 2004 | 56.86 | 57.55 | 56.78 | 57.37 | 2,302,354 | -0.88(-1.52%) |
Oct 11, 2004 | 58.19 | 58.37 | 58.08 | 58.25 | 608,553 | +0.17(+0.29%) |
Oct 08, 2004 | 58.57 | 58.58 | 57.89 | 58.08 | 1,537,331 | -0.74(-1.26%) |
Oct 07, 2004 | 59.37 | 59.59 | 58.82 | 58.82 | 1,625,361 | -0.97(-1.62%) |
Oct 06, 2004 | 59.32 | 59.80 | 59.21 | 59.80 | 1,537,205 | +0.61(+1.02%) |
Oct 05, 2004 | 59.64 | 59.72 | 59.05 | 59.19 | 1,490,239 | -0.45(-0.75%) |
Oct 04, 2004 | 59.71 | 60.11 | 59.60 | 59.64 | 1,112,248 | +0.26(+0.44%) |
Oct 01, 2004 | 59.15 | 59.60 | 59.01 | 59.37 | 1,681,118 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.53 | 58.85 | 2,093,643 | -0.51(-0.86%) |
Sep 29, 2004 | 59.71 | 60.11 | 59.28 | 59.36 | 2,681,350 | -0.35(-0.59%) |
Sep 28, 2004 | 58.82 | 59.72 | 58.51 | 59.71 | 2,517,345 | +1.20(+2.06%) |
Sep 27, 2004 | 58.37 | 58.76 | 58.04 | 58.51 | 1,441,891 | -0.10(-0.18%) |
Sep 24, 2004 | 58.07 | 58.81 | 58.04 | 58.61 | 983,027 | +0.67(+1.15%) |
Sep 23, 2004 | 58.35 | 58.43 | 57.92 | 57.94 | 1,541,224 | -0.54(-0.93%) |
Sep 22, 2004 | 58.33 | 58.70 | 58.24 | 58.48 | 1,901,006 | -0.44(-0.74%) |
Sep 21, 2004 | 58.07 | 59.02 | 57.93 | 58.92 | 1,830,431 | +0.99(+1.70%) |
Sep 20, 2004 | 58.09 | 58.25 | 57.69 | 57.93 | 969,716 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.53 | 57.97 | 58.27 | 1,430,087 | +0.45(+0.77%) |
Sep 16, 2004 | 57.14 | 58.21 | 57.14 | 57.83 | 1,299,611 | -0.13(-0.22%) |
Sep 15, 2004 | 59.01 | 59.16 | 57.89 | 57.96 | 2,352,460 | -0.59(-1.01%) |
Sep 14, 2004 | 57.93 | 58.57 | 57.89 | 58.55 | 2,030,979 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.65 | 57.50 | 58.37 | 2,123,656 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,172 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.57 | 54.71 | 55.43 | 1,644,575 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.22 | 55.27 | 55.31 | 1,785,348 | -0.65(-1.17%) |
Sep 07, 2004 | 55.03 | 56.32 | 54.99 | 55.97 | 1,918,587 | +1.35(+2.48%) |
Sep 03, 2004 | 55.00 | 55.48 | 54.56 | 54.61 | 973,735 | -0.47(-0.85%) |
Sep 02, 2004 | 54.49 | 55.17 | 54.20 | 55.08 | 954,396 | +0.68(+1.26%) |
Sep 01, 2004 | 53.99 | 54.87 | 53.58 | 54.40 | 1,113,880 | +0.44(+0.81%) |
Aug 31, 2004 | 54.27 | 54.55 | 53.76 | 53.96 | 1,792,506 | -0.29(-0.53%) |
Aug 30, 2004 | 54.70 | 54.87 | 54.21 | 54.24 | 1,094,792 | -0.64(-1.16%) |
Aug 27, 2004 | 55.33 | 55.39 | 54.79 | 54.88 | 1,637,793 | -0.53(-0.95%) |
Aug 26, 2004 | 55.50 | 55.65 | 55.12 | 55.41 | 2,039,895 | -0.72(-1.29%) |
Aug 25, 2004 | 56.04 | 56.13 | 55.26 | 56.13 | 1,879,909 | +0.02(+0.04%) |
Aug 24, 2004 | 56.32 | 56.39 | 55.67 | 56.11 | 910,192 | +0.14(+0.24%) |
Aug 23, 2004 | 56.44 | 56.67 | 55.97 | 55.97 | 1,106,345 | -0.45(-0.79%) |
Aug 20, 2004 | 55.74 | 56.59 | 55.70 | 56.42 | 1,819,882 | +0.72(+1.29%) |
Aug 19, 2004 | 55.74 | 56.10 | 55.53 | 55.70 | 1,509,703 | -0.11(-0.20%) |
Aug 18, 2004 | 55.42 | 55.86 | 55.08 | 55.81 | 1,673,834 | +0.38(+0.69%) |
Aug 17, 2004 | 55.74 | 56.43 | 55.26 | 55.43 | 2,188,329 | +0.07(+0.13%) |
Aug 16, 2004 | 54.01 | 55.63 | 54.01 | 55.36 | 2,258,779 | +1.19(+2.21%) |
Aug 13, 2004 | 53.50 | 54.31 | 53.50 | 54.17 | 1,957,014 | +0.66(+1.24%) |
Aug 12, 2004 | 53.47 | 53.64 | 53.18 | 53.50 | 1,987,278 | -0.13(-0.24%) |
Aug 11, 2004 | 53.58 | 53.71 | 52.92 | 53.63 | 2,652,467 | -0.72(-1.32%) |
Aug 10, 2004 | 52.97 | 54.35 | 52.80 | 54.35 | 2,045,170 | +2.01(+3.83%) |
Aug 09, 2004 | 52.68 | 52.82 | 52.17 | 52.34 | 1,483,709 | -0.18(-0.33%) |
Aug 06, 2004 | 52.93 | 53.28 | 52.20 | 52.52 | 2,892,071 | -0.78(-1.46%) |
Aug 05, 2004 | 54.55 | 54.55 | 53.30 | 53.30 | 1,604,013 | -1.25(-2.29%) |
Aug 04, 2004 | 54.58 | 55.02 | 54.09 | 54.55 | 1,114,508 | -0.33(-0.61%) |
Aug 03, 2004 | 55.23 | 55.74 | 54.86 | 54.88 | 1,659,518 | -0.48(-0.86%) |
Aug 02, 2004 | 54.64 | 55.53 | 54.42 | 55.36 | 1,412,129 | +0.16(+0.29%) |
Jul 30, 2004 | 54.98 | 55.20 | 54.54 | 55.20 | 1,295,843 | +0.27(+0.49%) |
Jul 29, 2004 | 54.39 | 55.29 | 54.17 | 54.93 | 1,443,021 | +0.94(+1.74%) |
Jul 28, 2004 | 54.38 | 55.19 | 53.63 | 53.99 | 1,852,909 | -0.59(-1.08%) |
Jul 27, 2004 | 54.47 | 54.72 | 53.86 | 54.58 | 1,869,360 | +0.23(+0.42%) |
Jul 26, 2004 | 54.49 | 54.71 | 53.97 | 54.35 | 1,593,339 | +0.22(+0.41%) |
Jul 23, 2004 | 54.97 | 55.31 | 53.84 | 54.13 | 2,421,403 | -1.06(-1.92%) |
Jul 22, 2004 | 52.56 | 55.38 | 52.56 | 55.18 | 5,721,730 | +2.63(+5.00%) |
Jul 21, 2004 | 52.94 | 53.45 | 52.50 | 52.56 | 2,723,042 | -0.25(-0.47%) |
Jul 20, 2004 | 52.04 | 52.95 | 51.98 | 52.80 | 2,439,988 | +0.88(+1.70%) |
Jul 19, 2004 | 52.56 | 52.56 | 51.70 | 51.92 | 3,308,614 | -0.65(-1.24%) |
Jul 16, 2004 | 52.90 | 53.29 | 52.49 | 52.57 | 1,475,420 | -0.08(-0.15%) |
Jul 15, 2004 | 52.70 | 53.04 | 52.45 | 52.65 | 1,210,324 | -0.05(-0.09%) |
Jul 14, 2004 | 52.56 | 53.42 | 52.33 | 52.70 | 1,411,375 | -0.18(-0.35%) |
Jul 13, 2004 | 53.15 | 53.31 | 52.72 | 52.88 | 1,321,964 | -0.34(-0.64%) |
Jul 12, 2004 | 52.88 | 53.68 | 52.77 | 53.23 | 1,661,025 | +0.34(+0.65%) |
Jul 09, 2004 | 53.91 | 53.99 | 52.61 | 52.88 | 2,522,745 | -0.91(-1.69%) |
Jul 08, 2004 | 54.55 | 54.55 | 53.65 | 53.79 | 1,547,502 | -0.73(-1.34%) |
Jul 07, 2004 | 54.13 | 54.95 | 54.13 | 54.52 | 1,575,883 | +0.49(+0.91%) |
Jul 06, 2004 | 54.22 | 54.54 | 53.65 | 54.03 | 1,279,393 | -0.19(-0.35%) |
Jul 02, 2004 | 54.64 | 54.75 | 54.06 | 54.22 | 1,278,262 | -0.41(-0.76%) |
Jul 01, 2004 | 54.91 | 55.13 | 54.21 | 54.64 | 1,723,940 | +0.18(+0.34%) |
Jun 30, 2004 | 54.25 | 54.76 | 54.00 | 54.45 | 1,738,005 | +0.20(+0.37%) |
Jun 29, 2004 | 54.79 | 54.79 | 53.87 | 54.25 | 2,339,777 | -0.72(-1.30%) |
Jun 28, 2004 | 55.98 | 56.28 | 54.87 | 54.97 | 3,239,546 | -0.98(-1.75%) |
Jun 25, 2004 | 55.74 | 56.32 | 55.59 | 55.95 | 1,800,417 | +0.06(+0.11%) |
Jun 24, 2004 | 56.16 | 56.45 | 55.68 | 55.89 | 1,593,590 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.42 | 55.44 | 56.28 | 2,382,725 | -0.04(-0.07%) |
Jun 22, 2004 | 56.06 | 56.49 | 55.28 | 56.32 | 2,353,088 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.14 | 56.44 | 56.44 | 1,188,725 | -0.40(-0.70%) |
Jun 18, 2004 | 56.74 | 57.57 | 56.66 | 56.84 | 2,715,633 | -0.48(-0.83%) |
Jun 17, 2004 | 56.54 | 57.43 | 56.36 | 57.32 | 2,372,678 | +0.60(+1.05%) |
Jun 16, 2004 | 56.36 | 56.85 | 56.32 | 56.72 | 1,361,270 | +0.36(+0.64%) |
Jun 15, 2004 | 56.34 | 56.72 | 56.12 | 56.36 | 2,344,423 | +0.42(+0.75%) |
Jun 14, 2004 | 55.67 | 56.30 | 55.40 | 55.94 | 2,088,243 | +0.07(+0.13%) |
Jun 10, 2004 | 56.06 | 56.36 | 55.42 | 55.87 | 2,005,613 | -0.52(-0.92%) |
Jun 09, 2004 | 56.89 | 57.20 | 56.06 | 56.39 | 1,821,012 | -0.50(-0.88%) |
Jun 08, 2004 | 56.70 | 57.21 | 56.55 | 56.89 | 1,637,417 | -0.33(-0.58%) |
Jun 07, 2004 | 55.86 | 57.29 | 55.86 | 57.22 | 1,987,027 | +1.59(+2.86%) |
Jun 04, 2004 | 55.03 | 55.86 | 54.90 | 55.63 | 1,739,010 | +1.23(+2.27%) |
Jun 03, 2004 | 55.00 | 55.16 | 54.30 | 54.40 | 1,593,590 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.90 | 54.77 | 55.48 | 1,394,171 | +0.23(+0.42%) |
Jun 01, 2004 | 55.58 | 55.62 | 54.58 | 55.25 | 2,057,225 | -0.54(-0.97%) |
May 28, 2004 | 55.78 | 56.10 | 55.58 | 55.79 | 1,228,533 | +0.06(+0.10%) |
May 27, 2004 | 55.07 | 56.00 | 55.07 | 55.73 | 2,752,428 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.71 | 54.96 | 1,759,730 | -0.18(-0.33%) |
May 25, 2004 | 53.60 | 55.30 | 53.18 | 55.14 | 3,440,472 | +1.51(+2.82%) |
May 24, 2004 | 53.83 | 53.87 | 53.05 | 53.63 | 1,829,426 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.87 | 53.31 | 53.49 | 1,748,679 | +0.23(+0.43%) |
May 20, 2004 | 52.62 | 53.54 | 52.56 | 53.26 | 2,157,939 | +0.70(+1.33%) |
May 19, 2004 | 52.85 | 53.92 | 52.49 | 52.56 | 2,905,005 | +0.23(+0.44%) |
May 18, 2004 | 51.69 | 52.40 | 51.65 | 52.33 | 2,136,214 | +0.84(+1.62%) |
May 17, 2004 | 51.60 | 51.84 | 51.30 | 51.49 | 2,127,800 | -0.94(-1.79%) |
May 14, 2004 | 52.29 | 52.88 | 52.07 | 52.43 | 1,905,150 | +0.22(+0.41%) |
May 13, 2004 | 51.36 | 52.68 | 51.16 | 52.21 | 3,943,162 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.57 | 50.60 | 51.43 | 4,275,066 | +0.95(+1.88%) |
May 11, 2004 | 49.65 | 50.67 | 49.50 | 50.49 | 3,871,582 | +1.40(+2.86%) |
May 10, 2004 | 50.65 | 50.77 | 48.69 | 49.08 | 5,877,572 | -1.85(-3.63%) |
May 07, 2004 | 52.08 | 52.60 | 50.77 | 50.93 | 4,830,123 | -2.01(-3.79%) |
May 06, 2004 | 53.06 | 53.16 | 52.41 | 52.94 | 2,734,721 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.05 | 53.07 | 53.33 | 2,383,353 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.71 | 52.23 | 53.20 | 2,964,404 | +0.95(+1.81%) |
May 03, 2004 | 52.08 | 52.66 | 51.36 | 52.25 | 2,784,450 | +0.07(+0.14%) |
Apr 30, 2004 | 52.76 | 53.01 | 51.79 | 52.18 | 1,746,293 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.95 | 52.26 | 52.61 | 2,769,506 | -0.26(-0.50%) |
Apr 28, 2004 | 54.36 | 54.36 | 52.68 | 52.88 | 3,306,856 | -1.62(-2.97%) |
Apr 27, 2004 | 54.07 | 55.62 | 54.07 | 54.49 | 3,065,495 | +0.60(+1.11%) |
Apr 26, 2004 | 54.95 | 55.03 | 53.52 | 53.89 | 4,372,138 | -0.93(-1.70%) |
Apr 23, 2004 | 56.14 | 56.20 | 54.71 | 54.83 | 3,971,417 | -1.43(-2.55%) |
Apr 22, 2004 | 56.39 | 57.06 | 54.39 | 56.26 | 9,596,703 | -0.62(-1.09%) |
Apr 21, 2004 | 57.32 | 57.32 | 55.21 | 56.88 | 4,096,242 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.24 | 57.29 | 57.32 | 2,437,477 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.89 | 58.74 | 2,544,093 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.71 | 58.70 | 3,585,640 | +1.58(+2.77%) |
Apr 15, 2004 | 58.33 | 58.36 | 56.54 | 57.12 | 4,508,391 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.69 | 58.25 | 2,968,925 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.64 | 59.41 | 59.80 | 2,727,312 | -1.93(-3.12%) |
Apr 12, 2004 | 60.80 | 61.85 | 60.77 | 61.73 | 2,631,872 | +1.68(+2.80%) |
Apr 08, 2004 | 60.41 | 60.98 | 59.69 | 60.05 | 1,545,870 | -0.36(-0.59%) |
Apr 07, 2004 | 61.16 | 61.16 | 59.81 | 60.41 | 1,688,150 | -0.76(-1.25%) |
Apr 06, 2004 | 60.36 | 61.44 | 60.12 | 61.17 | 1,955,004 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.89 | 59.41 | 60.68 | 3,168,720 | +0.96(+1.61%) |
Apr 02, 2004 | 61.56 | 61.57 | 59.13 | 59.72 | 3,018,779 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.47 | 59.76 | 60.52 | 2,061,369 | +0.45(+0.76%) |
Mar 31, 2004 | 60.64 | 60.76 | 59.87 | 60.07 | 2,432,454 | -0.28(-0.46%) |
Mar 30, 2004 | 59.48 | 61.09 | 59.17 | 60.34 | 4,026,923 | +0.87(+1.46%) |
Mar 29, 2004 | 58.87 | 59.72 | 58.69 | 59.48 | 1,825,533 | +0.83(+1.41%) |
Mar 26, 2004 | 57.46 | 59.22 | 57.28 | 58.65 | 2,460,081 | +1.15(+2.01%) |
Mar 25, 2004 | 57.35 | 57.72 | 56.86 | 57.49 | 2,641,165 | +0.57(+0.99%) |
Mar 24, 2004 | 56.94 | 57.22 | 55.74 | 56.93 | 3,943,288 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.69 | 56.83 | 57.14 | 2,001,343 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.30 | 57.10 | 2,778,422 | -0.56(-0.97%) |
Mar 19, 2004 | 58.45 | 59.12 | 57.49 | 57.65 | 2,327,596 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.72 | 58.79 | 2,190,841 | +0.39(+0.67%) |
Mar 17, 2004 | 58.09 | 58.70 | 57.64 | 58.40 | 1,997,827 | +0.49(+0.84%) |
Mar 16, 2004 | 58.33 | 58.37 | 57.50 | 57.92 | 2,626,975 | -0.03(-0.05%) |
Mar 15, 2004 | 58.53 | 58.53 | 57.74 | 57.95 | 2,498,634 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.66 | 57.41 | 58.53 | 2,202,268 | +1.31(+2.28%) |
Mar 11, 2004 | 58.73 | 58.74 | 57.14 | 57.22 | 3,385,720 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.82 | 58.73 | 58.80 | 5,800,467 | +0.82(+1.41%) |
Mar 09, 2004 | 59.26 | 59.60 | 57.73 | 57.98 | 3,373,790 | -1.27(-2.15%) |
Mar 08, 2004 | 59.19 | 59.72 | 57.97 | 59.25 | 3,898,331 | +0.50(+0.85%) |
Mar 05, 2004 | 57.93 | 58.93 | 57.54 | 58.75 | 2,750,042 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.75 | 58.45 | 2,822,751 | +1.67(+2.95%) |
Mar 03, 2004 | 56.28 | 56.86 | 56.22 | 56.78 | 1,821,012 | +0.24(+0.42%) |
Mar 02, 2004 | 56.54 | 57.02 | 56.36 | 56.54 | 1,948,349 | -0.18(-0.31%) |