Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.78 | 59.98 | 59.34 | 59.79 | 2,639,297 | +0.05(+0.08%) |
Mar 30, 2005 | 59.08 | 59.74 | 58.92 | 59.74 | 2,072,697 | +0.76(+1.29%) |
Mar 29, 2005 | 58.99 | 59.48 | 58.50 | 58.98 | 2,788,231 | -0.32(-0.54%) |
Mar 28, 2005 | 60.34 | 60.34 | 59.03 | 59.30 | 3,237,535 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 61.00 | 59.85 | 60.02 | 2,413,333 | -0.61(-1.00%) |
Mar 23, 2005 | 60.50 | 60.83 | 59.82 | 60.62 | 3,271,798 | +0.14(+0.22%) |
Mar 22, 2005 | 61.50 | 61.75 | 60.32 | 60.49 | 2,609,911 | -1.06(-1.72%) |
Mar 21, 2005 | 61.29 | 61.95 | 61.08 | 61.54 | 2,417,459 | +0.26(+0.42%) |
Mar 18, 2005 | 61.66 | 61.66 | 60.70 | 61.29 | 3,537,529 | -0.23(-0.38%) |
Mar 17, 2005 | 61.78 | 61.94 | 61.11 | 61.52 | 2,343,930 | -0.06(-0.09%) |
Mar 16, 2005 | 62.54 | 62.54 | 61.42 | 61.58 | 3,415,605 | -0.96(-1.53%) |
Mar 15, 2005 | 63.47 | 63.47 | 62.42 | 62.54 | 3,735,733 | -0.65(-1.03%) |
Mar 14, 2005 | 62.58 | 63.28 | 62.41 | 63.18 | 2,636,421 | +0.90(+1.45%) |
Mar 11, 2005 | 62.94 | 63.42 | 61.78 | 62.28 | 3,072,094 | -0.66(-1.05%) |
Mar 10, 2005 | 62.74 | 63.13 | 62.23 | 62.94 | 2,772,100 | +0.25(+0.40%) |
Mar 09, 2005 | 62.98 | 64.01 | 62.58 | 62.70 | 5,596,596 | -0.28(-0.44%) |
Mar 08, 2005 | 61.26 | 62.98 | 61.26 | 62.98 | 8,721,837 | +2.20(+3.62%) |
Mar 07, 2005 | 60.06 | 62.17 | 59.98 | 60.78 | 12,036,278 | -1.66(-2.66%) |
Mar 04, 2005 | 61.58 | 62.74 | 61.56 | 62.44 | 2,548,511 | +1.18(+1.93%) |
Mar 03, 2005 | 61.78 | 61.97 | 60.98 | 61.26 | 2,111,463 | +0.05(+0.08%) |
Mar 02, 2005 | 61.06 | 61.82 | 61.00 | 61.21 | 1,296,764 | -0.17(-0.27%) |
Mar 01, 2005 | 61.67 | 61.96 | 61.02 | 61.38 | 1,738,940 | +0.06(+0.09%) |
Feb 28, 2005 | 61.78 | 61.82 | 61.14 | 61.32 | 2,245,266 | -0.54(-0.87%) |
Feb 25, 2005 | 60.53 | 62.02 | 60.46 | 61.86 | 1,688,545 | +1.08(+1.78%) |
Feb 24, 2005 | 60.14 | 60.82 | 59.94 | 60.78 | 1,602,761 | +0.46(+0.77%) |
Feb 23, 2005 | 59.98 | 61.14 | 59.74 | 60.31 | 2,992,813 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.66 | 59.68 | 59.98 | 3,033,579 | -1.46(-2.37%) |
Feb 18, 2005 | 62.22 | 62.22 | 61.22 | 61.43 | 2,056,441 | -0.85(-1.36%) |
Feb 17, 2005 | 62.70 | 63.02 | 62.02 | 62.28 | 1,596,258 | -0.60(-0.95%) |
Feb 16, 2005 | 62.58 | 63.09 | 62.42 | 62.88 | 1,064,422 | +0.10(+0.17%) |
Feb 15, 2005 | 62.78 | 63.16 | 62.50 | 62.78 | 2,131,096 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.59 | 63.05 | 1,330,653 | +0.36(+0.57%) |
Feb 11, 2005 | 61.90 | 62.96 | 61.30 | 62.70 | 1,546,989 | +0.96(+1.55%) |
Feb 10, 2005 | 61.52 | 61.98 | 61.12 | 61.74 | 2,260,897 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.56 | 61.26 | 61.44 | 2,603,783 | -0.39(-0.63%) |
Feb 08, 2005 | 62.20 | 62.62 | 61.74 | 61.83 | 1,884,998 | -1.00(-1.59%) |
Feb 07, 2005 | 62.82 | 63.36 | 62.67 | 62.83 | 890,228 | -0.21(-0.33%) |
Feb 04, 2005 | 62.60 | 63.11 | 62.46 | 63.04 | 1,713,305 | +0.33(+0.52%) |
Feb 03, 2005 | 62.76 | 63.27 | 62.52 | 62.71 | 1,471,584 | -0.04(-0.06%) |
Feb 02, 2005 | 63.40 | 63.40 | 62.37 | 62.75 | 1,801,465 | -0.79(-1.25%) |
Feb 01, 2005 | 62.52 | 63.68 | 62.38 | 63.54 | 2,365,564 | +0.94(+1.51%) |
Jan 31, 2005 | 62.34 | 62.90 | 62.05 | 62.60 | 1,607,012 | +0.53(+0.85%) |
Jan 28, 2005 | 62.19 | 62.33 | 61.54 | 62.07 | 1,700,550 | +0.00(+0.00%) |
Jan 27, 2005 | 62.87 | 63.03 | 62.07 | 62.07 | 1,975,909 | -0.90(-1.43%) |
Jan 26, 2005 | 61.95 | 63.17 | 61.74 | 62.98 | 2,025,804 | +1.35(+2.19%) |
Jan 25, 2005 | 61.82 | 62.18 | 61.38 | 61.62 | 2,197,497 | +0.25(+0.40%) |
Jan 24, 2005 | 62.63 | 62.70 | 61.31 | 61.38 | 2,845,004 | -1.31(-2.09%) |
Jan 21, 2005 | 62.91 | 63.77 | 62.69 | 62.69 | 3,641,320 | -0.22(-0.34%) |
Jan 20, 2005 | 62.98 | 63.76 | 62.06 | 62.90 | 9,148,882 | -2.75(-4.19%) |
Jan 19, 2005 | 66.32 | 66.47 | 65.41 | 65.65 | 2,036,683 | -0.66(-1.00%) |
Jan 18, 2005 | 65.28 | 66.44 | 65.26 | 66.32 | 1,567,247 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.88 | 65.25 | 65.67 | 1,126,572 | +0.06(+0.10%) |
Jan 13, 2005 | 65.95 | 66.32 | 65.54 | 65.61 | 1,591,256 | -0.34(-0.52%) |
Jan 12, 2005 | 65.47 | 65.95 | 64.72 | 65.95 | 1,329,527 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.65 | 1,503,346 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.26 | 65.30 | 65.82 | 1,137,951 | +0.28(+0.43%) |
Jan 07, 2005 | 65.98 | 66.43 | 65.41 | 65.54 | 1,876,870 | -0.39(-0.59%) |
Jan 06, 2005 | 65.17 | 66.21 | 64.70 | 65.93 | 1,748,068 | +0.82(+1.25%) |
Jan 05, 2005 | 65.78 | 65.97 | 65.06 | 65.12 | 1,885,873 | -0.66(-1.00%) |
Jan 04, 2005 | 67.17 | 67.57 | 65.77 | 65.77 | 1,953,275 | -1.24(-1.85%) |
Jan 03, 2005 | 67.21 | 67.77 | 66.81 | 67.01 | 2,153,104 | -0.33(-0.49%) |
Dec 31, 2004 | 67.01 | 67.53 | 66.73 | 67.34 | 956,004 | +0.34(+0.50%) |
Dec 30, 2004 | 67.27 | 67.53 | 67.01 | 67.01 | 803,068 | -0.30(-0.44%) |
Dec 29, 2004 | 67.30 | 67.47 | 66.90 | 67.30 | 920,990 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.29 | 66.66 | 67.13 | 1,335,905 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.44 | 65.58 | 66.22 | 1,083,180 | +0.30(+0.46%) |
Dec 23, 2004 | 66.14 | 66.21 | 65.83 | 65.92 | 588,358 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 66.00 | 66.16 | 892,354 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.27 | 65.69 | 66.17 | 1,278,632 | +0.66(+1.00%) |
Dec 20, 2004 | 65.77 | 66.25 | 65.52 | 65.52 | 1,193,348 | -0.09(-0.13%) |
Dec 17, 2004 | 64.95 | 65.72 | 64.95 | 65.61 | 1,866,741 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.92 | 65.18 | 65.43 | 1,349,285 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.06 | 64.96 | 65.93 | 1,644,527 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.57 | 64.94 | 65.46 | 1,373,545 | -0.10(-0.15%) |
Dec 13, 2004 | 65.16 | 65.56 | 64.45 | 65.56 | 2,698,321 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.87 | 3,853,529 | +1.54(+2.44%) |
Dec 09, 2004 | 62.74 | 63.33 | 62.01 | 63.33 | 1,660,409 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.02 | 62.30 | 62.85 | 1,377,421 | -0.07(-0.11%) |
Dec 07, 2004 | 63.46 | 63.83 | 62.91 | 62.93 | 1,584,629 | -0.53(-0.83%) |
Dec 06, 2004 | 62.50 | 63.81 | 62.50 | 63.45 | 1,629,146 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.98 | 63.02 | 63.37 | 1,478,211 | -0.54(-0.84%) |
Dec 02, 2004 | 63.36 | 64.21 | 63.15 | 63.90 | 2,229,885 | +0.49(+0.77%) |
Dec 01, 2004 | 62.90 | 63.65 | 62.90 | 63.41 | 1,507,223 | +0.58(+0.92%) |
Nov 30, 2004 | 62.79 | 63.10 | 62.46 | 62.84 | 1,416,562 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.71 | 62.60 | 62.78 | 1,636,524 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.97 | 63.73 | 63.96 | 472,437 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.97 | 1,379,672 | +0.42(+0.65%) |
Nov 23, 2004 | 62.55 | 63.81 | 62.52 | 63.55 | 1,879,746 | +1.01(+1.61%) |
Nov 22, 2004 | 62.23 | 62.76 | 61.53 | 62.54 | 1,328,652 | +0.43(+0.70%) |
Nov 19, 2004 | 63.38 | 63.58 | 61.99 | 62.11 | 1,446,699 | -1.26(-1.98%) |
Nov 18, 2004 | 63.00 | 63.62 | 62.98 | 63.37 | 905,359 | +0.37(+0.58%) |
Nov 17, 2004 | 62.74 | 63.93 | 62.65 | 63.00 | 1,955,901 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.74 | 62.62 | 62.64 | 1,621,143 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.95 | 63.29 | 63.76 | 1,700,300 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.83 | 63.09 | 63.75 | 1,710,429 | +0.38(+0.59%) |
Nov 11, 2004 | 62.90 | 63.43 | 62.78 | 63.37 | 2,195,246 | +0.48(+0.76%) |
Nov 10, 2004 | 62.38 | 63.10 | 62.35 | 62.90 | 2,237,763 | +0.72(+1.16%) |
Nov 09, 2004 | 60.62 | 62.29 | 60.62 | 62.18 | 2,391,824 | +0.56(+0.91%) |
Nov 08, 2004 | 61.39 | 61.90 | 61.19 | 61.62 | 1,771,328 | -0.07(-0.12%) |
Nov 05, 2004 | 61.34 | 61.98 | 61.09 | 61.69 | 1,867,491 | +0.51(+0.84%) |
Nov 04, 2004 | 59.96 | 61.18 | 59.67 | 61.18 | 1,931,391 | +1.39(+2.33%) |
Nov 03, 2004 | 60.20 | 60.50 | 59.50 | 59.78 | 1,928,265 | +0.24(+0.40%) |
Nov 02, 2004 | 59.81 | 60.15 | 59.38 | 59.54 | 2,200,123 | -0.02(-0.03%) |
Nov 01, 2004 | 59.14 | 59.77 | 59.04 | 59.56 | 2,009,047 | +0.58(+0.98%) |
Oct 29, 2004 | 58.78 | 59.17 | 58.50 | 58.98 | 1,762,949 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.03 | 58.50 | 58.63 | 1,299,766 | -0.32(-0.54%) |
Oct 27, 2004 | 58.18 | 59.09 | 57.66 | 58.95 | 2,155,230 | +0.71(+1.22%) |
Oct 26, 2004 | 56.37 | 58.24 | 56.35 | 58.24 | 2,500,742 | +1.87(+3.32%) |
Oct 25, 2004 | 55.85 | 56.43 | 55.42 | 56.37 | 1,902,255 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.68 | 55.40 | 55.82 | 1,809,718 | -0.66(-1.16%) |
Oct 21, 2004 | 56.58 | 57.34 | 55.91 | 56.47 | 4,841,672 | +1.26(+2.27%) |
Oct 20, 2004 | 55.62 | 55.96 | 54.07 | 55.22 | 3,399,724 | -0.76(-1.36%) |
Oct 19, 2004 | 55.87 | 56.62 | 55.28 | 55.98 | 2,049,938 | +0.25(+0.44%) |
Oct 18, 2004 | 55.71 | 55.98 | 55.39 | 55.73 | 1,557,493 | -0.18(-0.31%) |
Oct 15, 2004 | 55.75 | 55.91 | 55.23 | 55.91 | 2,072,947 | +0.55(+1.00%) |
Oct 14, 2004 | 56.40 | 56.41 | 55.24 | 55.35 | 3,189,766 | -1.14(-2.01%) |
Oct 13, 2004 | 57.81 | 57.97 | 56.46 | 56.49 | 1,683,668 | -1.12(-1.94%) |
Oct 12, 2004 | 57.10 | 57.79 | 57.02 | 57.61 | 2,292,660 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.62 | 58.32 | 58.50 | 605,990 | +0.17(+0.29%) |
Oct 08, 2004 | 58.82 | 58.82 | 58.14 | 58.33 | 1,530,857 | -0.74(-1.26%) |
Oct 07, 2004 | 59.62 | 59.84 | 59.07 | 59.07 | 1,618,517 | -0.98(-1.62%) |
Oct 06, 2004 | 59.57 | 60.05 | 59.46 | 60.05 | 1,530,732 | +0.61(+1.02%) |
Oct 05, 2004 | 59.89 | 59.97 | 59.30 | 59.44 | 1,483,964 | -0.45(-0.75%) |
Oct 04, 2004 | 59.96 | 60.37 | 59.85 | 59.89 | 1,107,564 | +0.26(+0.44%) |
Oct 01, 2004 | 59.40 | 59.86 | 59.26 | 59.62 | 1,674,039 | +0.53(+0.89%) |
Sep 30, 2004 | 59.54 | 59.58 | 58.78 | 59.10 | 2,084,827 | -0.51(-0.86%) |
Sep 29, 2004 | 59.96 | 60.37 | 59.53 | 59.61 | 2,670,060 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.97 | 58.75 | 59.96 | 2,506,745 | +1.21(+2.06%) |
Sep 27, 2004 | 58.62 | 59.01 | 58.29 | 58.75 | 1,435,820 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.06 | 58.28 | 58.86 | 978,888 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.17 | 58.18 | 1,534,734 | -0.54(-0.93%) |
Sep 22, 2004 | 58.58 | 58.94 | 58.49 | 58.73 | 1,893,001 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.27 | 58.18 | 59.17 | 1,822,723 | +0.99(+1.70%) |
Sep 20, 2004 | 58.34 | 58.50 | 57.93 | 58.18 | 965,633 | -0.34(-0.59%) |
Sep 17, 2004 | 58.40 | 58.78 | 58.22 | 58.52 | 1,424,065 | +0.45(+0.77%) |
Sep 16, 2004 | 57.38 | 58.46 | 57.38 | 58.07 | 1,294,138 | -0.13(-0.22%) |
Sep 15, 2004 | 59.26 | 59.41 | 58.14 | 58.20 | 2,342,555 | -0.59(-1.01%) |
Sep 14, 2004 | 58.18 | 58.82 | 58.14 | 58.79 | 2,022,427 | +0.18(+0.30%) |
Sep 13, 2004 | 57.98 | 58.90 | 57.75 | 58.62 | 2,114,714 | +0.60(+1.03%) |
Sep 10, 2004 | 56.37 | 58.05 | 56.37 | 58.02 | 4,117,759 | +2.35(+4.22%) |
Sep 09, 2004 | 55.62 | 55.80 | 54.95 | 55.67 | 1,637,650 | +0.12(+0.22%) |
Sep 08, 2004 | 56.21 | 56.46 | 55.51 | 55.55 | 1,777,830 | -0.66(-1.17%) |
Sep 07, 2004 | 55.26 | 56.55 | 55.23 | 56.20 | 1,910,508 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,634 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.40 | 54.43 | 55.31 | 950,377 | +0.69(+1.26%) |
Sep 01, 2004 | 54.22 | 55.10 | 53.81 | 54.63 | 1,109,190 | +0.44(+0.81%) |
Aug 31, 2004 | 54.50 | 54.78 | 53.99 | 54.19 | 1,784,958 | -0.29(-0.53%) |
Aug 30, 2004 | 54.93 | 55.10 | 54.43 | 54.47 | 1,090,182 | -0.64(-1.16%) |
Aug 27, 2004 | 55.56 | 55.63 | 55.02 | 55.11 | 1,630,897 | -0.53(-0.95%) |
Aug 26, 2004 | 55.74 | 55.89 | 55.35 | 55.64 | 2,031,306 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.37 | 55.50 | 56.37 | 1,871,993 | +0.02(+0.04%) |
Aug 24, 2004 | 56.56 | 56.63 | 55.91 | 56.35 | 906,359 | +0.14(+0.24%) |
Aug 23, 2004 | 56.68 | 56.91 | 56.20 | 56.21 | 1,101,687 | -0.45(-0.79%) |
Aug 20, 2004 | 55.98 | 56.83 | 55.94 | 56.66 | 1,812,219 | +0.72(+1.29%) |
Aug 19, 2004 | 55.98 | 56.34 | 55.76 | 55.94 | 1,503,346 | -0.11(-0.20%) |
Aug 18, 2004 | 55.66 | 56.10 | 55.31 | 56.05 | 1,666,786 | +0.38(+0.69%) |
Aug 17, 2004 | 55.98 | 56.67 | 55.49 | 55.67 | 2,179,115 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.87 | 54.23 | 55.59 | 2,249,267 | +1.20(+2.21%) |
Aug 13, 2004 | 53.73 | 54.54 | 53.73 | 54.39 | 1,948,773 | +0.66(+1.24%) |
Aug 12, 2004 | 53.70 | 53.87 | 53.40 | 53.73 | 1,978,910 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.94 | 53.14 | 53.86 | 2,641,298 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.58 | 53.03 | 54.58 | 2,036,558 | +2.02(+3.83%) |
Aug 09, 2004 | 52.90 | 53.04 | 52.39 | 52.56 | 1,477,461 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.51 | 52.42 | 52.74 | 2,879,893 | -0.78(-1.46%) |
Aug 05, 2004 | 54.78 | 54.78 | 53.52 | 53.52 | 1,597,259 | -1.26(-2.29%) |
Aug 04, 2004 | 54.81 | 55.25 | 54.31 | 54.78 | 1,109,815 | -0.34(-0.61%) |
Aug 03, 2004 | 55.47 | 55.98 | 55.09 | 55.11 | 1,652,531 | -0.48(-0.86%) |
Aug 02, 2004 | 54.87 | 55.76 | 54.65 | 55.59 | 1,406,183 | +0.16(+0.29%) |
Jul 30, 2004 | 55.21 | 55.43 | 54.77 | 55.43 | 1,290,387 | +0.27(+0.49%) |
Jul 29, 2004 | 54.62 | 55.52 | 54.40 | 55.16 | 1,436,945 | +0.94(+1.74%) |
Jul 28, 2004 | 54.61 | 55.43 | 53.86 | 54.22 | 1,845,107 | -0.59(-1.08%) |
Jul 27, 2004 | 54.70 | 54.95 | 54.09 | 54.81 | 1,861,488 | +0.23(+0.42%) |
Jul 26, 2004 | 54.72 | 54.94 | 54.20 | 54.58 | 1,586,629 | +0.22(+0.41%) |
Jul 23, 2004 | 55.20 | 55.55 | 54.07 | 54.35 | 2,411,207 | -1.06(-1.92%) |
Jul 22, 2004 | 52.79 | 55.61 | 52.79 | 55.42 | 5,697,636 | +2.64(+5.00%) |
Jul 21, 2004 | 53.16 | 53.67 | 52.72 | 52.78 | 2,711,576 | -0.25(-0.47%) |
Jul 20, 2004 | 52.26 | 53.18 | 52.20 | 53.03 | 2,429,714 | +0.89(+1.70%) |
Jul 19, 2004 | 52.78 | 52.78 | 51.92 | 52.14 | 3,294,682 | -0.66(-1.24%) |
Jul 16, 2004 | 53.12 | 53.51 | 52.71 | 52.80 | 1,469,208 | -0.08(-0.15%) |
Jul 15, 2004 | 52.92 | 53.27 | 52.68 | 52.88 | 1,205,228 | -0.05(-0.09%) |
Jul 14, 2004 | 52.78 | 53.65 | 52.55 | 52.92 | 1,405,432 | -0.18(-0.35%) |
Jul 13, 2004 | 53.37 | 53.53 | 52.94 | 53.11 | 1,316,397 | -0.34(-0.64%) |
Jul 12, 2004 | 53.11 | 53.91 | 52.99 | 53.45 | 1,654,031 | +0.34(+0.65%) |
Jul 09, 2004 | 54.14 | 54.22 | 52.84 | 53.11 | 2,512,122 | -0.91(-1.69%) |
Jul 08, 2004 | 54.78 | 54.78 | 53.87 | 54.02 | 1,540,986 | -0.74(-1.34%) |
Jul 07, 2004 | 54.36 | 55.18 | 54.36 | 54.75 | 1,569,247 | +0.50(+0.91%) |
Jul 06, 2004 | 54.45 | 54.77 | 53.87 | 54.26 | 1,274,005 | -0.19(-0.35%) |
Jul 02, 2004 | 54.87 | 54.99 | 54.29 | 54.45 | 1,272,880 | -0.42(-0.76%) |
Jul 01, 2004 | 55.14 | 55.36 | 54.43 | 54.87 | 1,716,681 | +0.18(+0.34%) |
Jun 30, 2004 | 54.48 | 54.99 | 54.23 | 54.68 | 1,730,687 | +0.20(+0.37%) |
Jun 29, 2004 | 55.02 | 55.03 | 54.10 | 54.48 | 2,329,924 | -0.72(-1.30%) |
Jun 28, 2004 | 56.22 | 56.52 | 55.10 | 55.20 | 3,225,905 | -0.98(-1.75%) |
Jun 25, 2004 | 55.98 | 56.55 | 55.83 | 56.19 | 1,792,836 | +0.06(+0.11%) |
Jun 24, 2004 | 56.39 | 56.69 | 55.91 | 56.12 | 1,586,879 | -0.39(-0.69%) |
Jun 23, 2004 | 56.56 | 56.66 | 55.67 | 56.51 | 2,372,691 | -0.04(-0.07%) |
Jun 22, 2004 | 56.30 | 56.73 | 55.51 | 56.55 | 2,343,180 | -0.13(-0.23%) |
Jun 21, 2004 | 57.15 | 57.38 | 56.68 | 56.68 | 1,183,719 | -0.40(-0.70%) |
Jun 18, 2004 | 56.98 | 57.82 | 56.90 | 57.08 | 2,704,198 | -0.48(-0.83%) |
Jun 17, 2004 | 56.78 | 57.67 | 56.59 | 57.56 | 2,362,687 | +0.60(+1.05%) |
Jun 16, 2004 | 56.59 | 57.09 | 56.56 | 56.96 | 1,355,538 | +0.36(+0.64%) |
Jun 15, 2004 | 56.58 | 56.96 | 56.35 | 56.60 | 2,334,551 | +0.42(+0.75%) |
Jun 14, 2004 | 55.91 | 56.54 | 55.63 | 56.18 | 2,079,450 | +0.07(+0.13%) |
Jun 10, 2004 | 56.30 | 56.59 | 55.66 | 56.11 | 1,997,167 | -0.52(-0.92%) |
Jun 09, 2004 | 57.13 | 57.44 | 56.30 | 56.63 | 1,813,344 | -0.50(-0.88%) |
Jun 08, 2004 | 56.94 | 57.45 | 56.79 | 57.13 | 1,630,522 | -0.34(-0.58%) |
Jun 07, 2004 | 56.10 | 57.54 | 56.10 | 57.47 | 1,978,660 | +1.60(+2.86%) |
Jun 04, 2004 | 55.26 | 56.10 | 55.13 | 55.87 | 1,731,687 | +1.24(+2.27%) |
Jun 03, 2004 | 55.23 | 55.39 | 54.53 | 54.63 | 1,586,879 | -1.09(-1.95%) |
Jun 02, 2004 | 55.82 | 56.14 | 55.00 | 55.71 | 1,388,301 | +0.23(+0.42%) |
Jun 01, 2004 | 55.82 | 55.86 | 54.81 | 55.48 | 2,048,563 | -0.54(-0.97%) |
May 28, 2004 | 56.02 | 56.34 | 55.82 | 56.03 | 1,223,360 | +0.06(+0.10%) |
May 27, 2004 | 55.30 | 56.24 | 55.30 | 55.97 | 2,740,838 | +0.78(+1.41%) |
May 26, 2004 | 55.34 | 55.77 | 54.94 | 55.19 | 1,752,320 | -0.18(-0.33%) |
May 25, 2004 | 53.83 | 55.53 | 53.40 | 55.38 | 3,425,985 | +1.52(+2.82%) |
May 24, 2004 | 54.06 | 54.10 | 53.27 | 53.86 | 1,821,723 | +0.14(+0.27%) |
May 21, 2004 | 53.66 | 54.10 | 53.53 | 53.71 | 1,741,316 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.79 | 53.48 | 2,148,853 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.15 | 52.72 | 52.78 | 2,892,773 | +0.23(+0.44%) |
May 18, 2004 | 51.91 | 52.62 | 51.87 | 52.55 | 2,127,219 | +0.84(+1.62%) |
May 17, 2004 | 51.82 | 52.06 | 51.52 | 51.71 | 2,118,841 | -0.94(-1.79%) |
May 14, 2004 | 52.51 | 53.10 | 52.29 | 52.65 | 1,897,128 | +0.22(+0.41%) |
May 13, 2004 | 51.58 | 52.90 | 51.38 | 52.44 | 3,926,558 | +0.78(+1.52%) |
May 12, 2004 | 51.26 | 51.79 | 50.81 | 51.65 | 4,257,065 | +0.95(+1.88%) |
May 11, 2004 | 49.86 | 50.88 | 49.71 | 50.70 | 3,855,280 | +1.41(+2.86%) |
May 10, 2004 | 50.86 | 50.98 | 48.90 | 49.29 | 5,852,823 | -1.86(-3.63%) |
May 07, 2004 | 52.30 | 52.82 | 50.98 | 51.15 | 4,809,784 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.39 | 52.63 | 53.16 | 2,723,206 | -0.39(-0.73%) |
May 05, 2004 | 53.43 | 54.27 | 53.30 | 53.55 | 2,373,317 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.94 | 52.45 | 53.43 | 2,951,921 | +0.95(+1.81%) |
May 03, 2004 | 52.30 | 52.88 | 51.58 | 52.48 | 2,772,725 | +0.07(+0.14%) |
Apr 30, 2004 | 52.98 | 53.23 | 52.01 | 52.40 | 1,738,940 | -0.43(-0.82%) |
Apr 29, 2004 | 53.30 | 54.18 | 52.48 | 52.84 | 2,757,844 | -0.26(-0.50%) |
Apr 28, 2004 | 54.59 | 54.59 | 52.90 | 53.10 | 3,292,932 | -1.62(-2.97%) |
Apr 27, 2004 | 54.30 | 55.86 | 54.30 | 54.72 | 3,052,586 | +0.60(+1.11%) |
Apr 26, 2004 | 55.18 | 55.26 | 53.75 | 54.12 | 4,353,728 | -0.94(-1.70%) |
Apr 23, 2004 | 56.38 | 56.44 | 54.94 | 55.06 | 3,954,694 | -1.44(-2.55%) |
Apr 22, 2004 | 56.63 | 57.30 | 54.62 | 56.50 | 9,556,293 | -0.62(-1.09%) |
Apr 21, 2004 | 57.56 | 57.56 | 55.44 | 57.12 | 4,078,994 | -0.44(-0.76%) |
Apr 20, 2004 | 58.99 | 59.49 | 57.53 | 57.56 | 2,427,213 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.99 | 58.14 | 58.99 | 2,533,380 | +0.04(+0.07%) |
Apr 16, 2004 | 57.62 | 58.95 | 56.95 | 58.95 | 3,570,542 | +1.59(+2.77%) |
Apr 15, 2004 | 58.58 | 58.61 | 56.78 | 57.36 | 4,489,407 | -1.14(-1.94%) |
Apr 14, 2004 | 59.78 | 59.86 | 57.93 | 58.50 | 2,956,423 | -1.56(-2.60%) |
Apr 13, 2004 | 61.90 | 61.90 | 59.66 | 60.06 | 2,715,828 | -1.94(-3.12%) |
Apr 12, 2004 | 61.06 | 62.11 | 61.03 | 61.99 | 2,620,790 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.24 | 59.94 | 60.30 | 1,539,361 | -0.36(-0.59%) |
Apr 07, 2004 | 61.42 | 61.42 | 60.06 | 60.66 | 1,681,042 | -0.77(-1.25%) |
Apr 06, 2004 | 60.62 | 61.70 | 60.38 | 61.43 | 1,946,772 | +0.50(+0.81%) |
Apr 05, 2004 | 59.98 | 61.14 | 59.66 | 60.94 | 3,155,377 | +0.97(+1.61%) |
Apr 02, 2004 | 61.82 | 61.83 | 59.38 | 59.97 | 3,006,068 | -0.81(-1.33%) |