Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.65 | 40.74 | 39.51 | 40.03 | 330,390 | -0.71(-1.74%) |
Feb 25, 2005 | 40.11 | 41.10 | 39.90 | 40.74 | 205,895 | +0.59(+1.47%) |
Feb 24, 2005 | 39.91 | 40.40 | 39.13 | 40.15 | 243,749 | +0.29(+0.73%) |
Feb 23, 2005 | 40.01 | 40.41 | 39.47 | 39.86 | 235,548 | +0.06(+0.15%) |
Feb 22, 2005 | 40.34 | 40.79 | 39.75 | 39.80 | 288,887 | -0.59(-1.46%) |
Feb 18, 2005 | 40.94 | 41.06 | 40.30 | 40.39 | 366,886 | -0.46(-1.13%) |
Feb 17, 2005 | 41.49 | 41.49 | 40.30 | 40.85 | 639,069 | -1.14(-2.71%) |
Feb 16, 2005 | 42.25 | 42.79 | 41.41 | 41.99 | 346,232 | -0.18(-0.43%) |
Feb 15, 2005 | 42.68 | 43.07 | 42.13 | 42.17 | 364,783 | -0.61(-1.43%) |
Feb 14, 2005 | 42.33 | 43.73 | 42.19 | 42.78 | 1,201,604 | +1.41(+3.41%) |
Feb 11, 2005 | 39.00 | 41.98 | 38.50 | 41.37 | 1,352,900 | +1.92(+4.87%) |
Feb 10, 2005 | 41.35 | 41.75 | 38.84 | 39.45 | 1,998,205 | -2.05(-4.94%) |
Feb 09, 2005 | 42.75 | 43.16 | 41.29 | 41.50 | 775,570 | -1.27(-2.97%) |
Feb 08, 2005 | 44.20 | 44.43 | 42.76 | 42.77 | 1,361,936 | -2.40(-5.31%) |
Feb 07, 2005 | 45.15 | 46.00 | 45.06 | 45.17 | 251,447 | -0.03(-0.07%) |
Feb 04, 2005 | 44.03 | 45.27 | 43.92 | 45.20 | 459,903 | +1.29(+2.94%) |
Feb 03, 2005 | 44.61 | 44.61 | 43.06 | 43.91 | 462,056 | -0.64(-1.44%) |
Feb 02, 2005 | 45.09 | 45.09 | 44.14 | 44.55 | 383,401 | -0.23(-0.51%) |
Feb 01, 2005 | 45.55 | 45.69 | 44.72 | 44.78 | 433,075 | -0.97(-2.12%) |
Jan 31, 2005 | 45.98 | 46.20 | 45.40 | 45.75 | 323,279 | +0.15(+0.33%) |
Jan 28, 2005 | 46.29 | 46.36 | 45.44 | 45.60 | 303,780 | -0.49(-1.06%) |
Jan 27, 2005 | 46.38 | 46.52 | 45.87 | 46.09 | 279,658 | -0.32(-0.69%) |
Jan 26, 2005 | 45.36 | 46.57 | 45.20 | 46.41 | 418,379 | +1.10(+2.43%) |
Jan 25, 2005 | 44.13 | 45.73 | 44.13 | 45.31 | 578,367 | +1.27(+2.88%) |
Jan 24, 2005 | 44.93 | 44.93 | 43.92 | 44.04 | 418,959 | -0.59(-1.32%) |
Jan 21, 2005 | 44.70 | 45.10 | 44.57 | 44.63 | 569,394 | -0.07(-0.16%) |
Jan 20, 2005 | 44.72 | 44.94 | 44.46 | 44.70 | 323,854 | -0.20(-0.45%) |
Jan 19, 2005 | 45.84 | 45.84 | 44.76 | 44.90 | 369,616 | -0.75(-1.64%) |
Jan 18, 2005 | 45.00 | 45.73 | 44.30 | 45.65 | 507,218 | +0.56(+1.24%) |
Jan 14, 2005 | 44.60 | 45.09 | 44.25 | 45.09 | 223,790 | +0.69(+1.55%) |
Jan 13, 2005 | 45.29 | 45.41 | 44.40 | 44.40 | 335,033 | -0.78(-1.73%) |
Jan 12, 2005 | 46.03 | 46.30 | 45.12 | 45.18 | 626,581 | -1.25(-2.69%) |
Jan 11, 2005 | 47.15 | 47.38 | 45.68 | 46.43 | 603,143 | -0.63(-1.34%) |
Jan 10, 2005 | 46.89 | 47.60 | 46.67 | 47.06 | 300,899 | +0.34(+0.73%) |
Jan 07, 2005 | 47.31 | 47.45 | 46.36 | 46.72 | 281,800 | -0.47(-1.00%) |
Jan 06, 2005 | 47.42 | 47.45 | 46.86 | 47.19 | 370,578 | -0.04(-0.08%) |
Jan 05, 2005 | 48.17 | 48.17 | 47.00 | 47.23 | 352,955 | -0.89(-1.85%) |
Jan 04, 2005 | 49.09 | 49.13 | 47.44 | 48.12 | 427,798 | -0.90(-1.84%) |
Jan 03, 2005 | 49.34 | 50.10 | 48.70 | 49.02 | 421,859 | -0.28(-0.57%) |
Dec 31, 2004 | 49.23 | 50.06 | 49.04 | 49.30 | 318,800 | +0.11(+0.22%) |
Dec 30, 2004 | 49.40 | 49.77 | 48.84 | 49.19 | 190,500 | -0.18(-0.36%) |
Dec 29, 2004 | 48.70 | 49.75 | 48.65 | 49.37 | 214,500 | +0.37(+0.76%) |
Dec 28, 2004 | 47.86 | 49.00 | 47.86 | 49.00 | 317,800 | +1.10(+2.30%) |
Dec 27, 2004 | 48.05 | 48.42 | 47.69 | 47.90 | 278,000 | -0.28(-0.58%) |
Dec 23, 2004 | 48.22 | 48.45 | 48.08 | 48.18 | 286,400 | +0.08(+0.17%) |
Dec 22, 2004 | 48.75 | 49.32 | 47.76 | 48.10 | 542,100 | -0.55(-1.13%) |
Dec 21, 2004 | 48.24 | 49.74 | 48.19 | 48.65 | 1,590,800 | -1.41(-2.82%) |
Dec 20, 2004 | 49.30 | 50.25 | 49.29 | 50.06 | 306,700 | +0.68(+1.38%) |
Dec 17, 2004 | 49.70 | 50.08 | 49.33 | 49.38 | 393,300 | -0.35(-0.71%) |
Dec 16, 2004 | 46.60 | 50.63 | 46.52 | 49.73 | 1,710,800 | +0.92(+1.90%) |
Dec 15, 2004 | 47.89 | 49.08 | 47.39 | 48.81 | 412,700 | +1.27(+2.67%) |
Dec 14, 2004 | 48.75 | 49.14 | 47.51 | 47.54 | 614,700 | -1.14(-2.34%) |
Dec 13, 2004 | 47.05 | 48.90 | 47.05 | 48.68 | 323,100 | +1.75(+3.73%) |
Dec 10, 2004 | 46.68 | 47.86 | 46.54 | 46.93 | 241,600 | +0.17(+0.36%) |
Dec 09, 2004 | 45.78 | 46.94 | 45.52 | 46.76 | 427,200 | +0.89(+1.94%) |
Dec 08, 2004 | 45.56 | 46.05 | 45.04 | 45.87 | 323,100 | +0.50(+1.10%) |
Dec 07, 2004 | 46.33 | 46.67 | 45.24 | 45.37 | 389,500 | -0.69(-1.50%) |
Dec 06, 2004 | 47.34 | 47.38 | 45.70 | 46.06 | 228,200 | -1.14(-2.42%) |
Dec 03, 2004 | 47.09 | 47.29 | 46.14 | 47.20 | 169,500 | -0.03(-0.06%) |
Dec 02, 2004 | 46.85 | 47.48 | 46.85 | 47.23 | 231,600 | +0.16(+0.34%) |
Dec 01, 2004 | 46.00 | 47.21 | 45.70 | 47.07 | 224,900 | +1.07(+2.33%) |
Nov 30, 2004 | 46.44 | 46.62 | 45.80 | 46.00 | 301,500 | -0.50(-1.08%) |
Nov 29, 2004 | 47.15 | 47.21 | 46.10 | 46.50 | 184,800 | -0.41(-0.87%) |
Nov 26, 2004 | 47.00 | 47.42 | 46.80 | 46.91 | 71,300 | -0.09(-0.19%) |
Nov 24, 2004 | 46.33 | 47.68 | 46.33 | 47.00 | 238,800 | +0.95(+2.06%) |
Nov 23, 2004 | 46.83 | 46.90 | 45.72 | 46.05 | 251,600 | -0.52(-1.12%) |
Nov 22, 2004 | 47.34 | 47.45 | 46.13 | 46.57 | 496,700 | -1.33(-2.78%) |
Nov 19, 2004 | 49.36 | 49.37 | 47.47 | 47.90 | 378,200 | -1.30(-2.64%) |
Nov 18, 2004 | 49.05 | 50.07 | 49.05 | 49.20 | 253,800 | +0.16(+0.33%) |
Nov 17, 2004 | 49.49 | 49.92 | 48.51 | 49.04 | 262,200 | -0.50(-1.01%) |
Nov 16, 2004 | 49.98 | 50.08 | 49.49 | 49.54 | 283,000 | -0.44(-0.88%) |
Nov 15, 2004 | 50.71 | 51.10 | 49.62 | 49.98 | 306,400 | -0.85(-1.67%) |
Nov 12, 2004 | 50.25 | 50.88 | 49.79 | 50.83 | 401,400 | +0.64(+1.28%) |
Nov 11, 2004 | 49.75 | 50.50 | 49.64 | 50.19 | 227,800 | +0.74(+1.50%) |
Nov 10, 2004 | 49.00 | 49.99 | 48.60 | 49.45 | 338,900 | +0.43(+0.88%) |
Nov 09, 2004 | 48.33 | 49.36 | 48.33 | 49.02 | 316,100 | +0.46(+0.95%) |
Nov 08, 2004 | 49.20 | 49.49 | 48.15 | 48.56 | 282,600 | -0.75(-1.52%) |
Nov 05, 2004 | 48.70 | 49.68 | 48.46 | 49.31 | 364,700 | +0.88(+1.82%) |
Nov 04, 2004 | 48.09 | 48.50 | 46.87 | 48.43 | 371,400 | +0.43(+0.90%) |
Nov 03, 2004 | 47.30 | 48.93 | 47.22 | 48.00 | 608,600 | +1.56(+3.36%) |
Nov 02, 2004 | 46.50 | 47.93 | 45.39 | 46.44 | 715,300 | +0.26(+0.56%) |
Nov 01, 2004 | 46.58 | 46.78 | 45.56 | 46.18 | 338,200 | -0.37(-0.79%) |
Oct 29, 2004 | 46.83 | 47.19 | 45.91 | 46.55 | 324,200 | -0.30(-0.64%) |
Oct 28, 2004 | 45.00 | 47.22 | 45.00 | 46.85 | 620,900 | +1.85(+4.11%) |
Oct 27, 2004 | 43.03 | 45.20 | 42.93 | 45.00 | 750,500 | +1.63(+3.76%) |
Oct 26, 2004 | 43.79 | 44.85 | 42.87 | 43.37 | 489,600 | -0.53(-1.21%) |
Oct 25, 2004 | 44.45 | 44.45 | 43.47 | 43.90 | 199,600 | -0.38(-0.86%) |
Oct 22, 2004 | 45.00 | 45.16 | 43.91 | 44.28 | 324,900 | -0.49(-1.09%) |
Oct 21, 2004 | 45.00 | 45.24 | 43.90 | 44.77 | 382,100 | -0.27(-0.60%) |
Oct 20, 2004 | 45.95 | 45.95 | 44.73 | 45.04 | 495,800 | -0.78(-1.70%) |
Oct 19, 2004 | 47.00 | 47.00 | 45.50 | 45.82 | 723,000 | -1.34(-2.84%) |
Oct 18, 2004 | 46.50 | 47.70 | 46.46 | 47.16 | 398,600 | +0.18(+0.38%) |
Oct 15, 2004 | 45.26 | 47.39 | 44.76 | 46.98 | 783,300 | +1.73(+3.82%) |
Oct 14, 2004 | 45.87 | 46.47 | 45.24 | 45.25 | 461,100 | -0.60(-1.31%) |
Oct 13, 2004 | 46.43 | 47.25 | 45.85 | 45.85 | 639,600 | -0.21(-0.46%) |
Oct 12, 2004 | 45.55 | 46.26 | 45.04 | 46.06 | 338,800 | +0.52(+1.14%) |
Oct 11, 2004 | 44.78 | 46.04 | 44.77 | 45.54 | 264,900 | +0.76(+1.70%) |
Oct 08, 2004 | 47.03 | 47.03 | 44.58 | 44.78 | 774,200 | -2.07(-4.42%) |
Oct 07, 2004 | 47.64 | 47.64 | 46.68 | 46.85 | 488,300 | -0.91(-1.91%) |
Oct 06, 2004 | 47.40 | 47.76 | 47.02 | 47.76 | 181,000 | +0.45(+0.95%) |
Oct 05, 2004 | 47.34 | 47.81 | 46.82 | 47.31 | 279,100 | +0.22(+0.47%) |
Oct 04, 2004 | 47.60 | 47.85 | 47.08 | 47.09 | 604,800 | -0.06(-0.13%) |
Oct 01, 2004 | 47.38 | 47.50 | 46.68 | 47.15 | 350,400 | -0.01(-0.02%) |
Sep 30, 2004 | 46.80 | 47.58 | 46.65 | 47.16 | 295,300 | +0.29(+0.62%) |
Sep 29, 2004 | 46.57 | 47.29 | 46.38 | 46.87 | 171,700 | +0.33(+0.71%) |
Sep 28, 2004 | 46.45 | 47.10 | 46.18 | 46.54 | 302,600 | +0.10(+0.22%) |
Sep 27, 2004 | 47.95 | 47.99 | 46.42 | 46.44 | 427,800 | -1.65(-3.43%) |
Sep 24, 2004 | 48.72 | 48.95 | 47.80 | 48.09 | 393,300 | -0.57(-1.17%) |
Sep 23, 2004 | 48.52 | 49.69 | 48.43 | 48.66 | 338,000 | +0.13(+0.27%) |
Sep 22, 2004 | 49.38 | 49.72 | 48.23 | 48.53 | 341,200 | -1.29(-2.59%) |
Sep 21, 2004 | 50.75 | 50.76 | 49.20 | 49.82 | 371,100 | -0.91(-1.79%) |
Sep 20, 2004 | 50.90 | 51.14 | 50.20 | 50.73 | 347,900 | -0.23(-0.45%) |
Sep 17, 2004 | 50.68 | 51.68 | 50.38 | 50.96 | 317,000 | +0.16(+0.31%) |
Sep 16, 2004 | 50.81 | 51.32 | 50.61 | 50.80 | 241,600 | -0.10(-0.20%) |
Sep 15, 2004 | 50.55 | 51.22 | 50.12 | 50.90 | 459,400 | +0.25(+0.49%) |
Sep 14, 2004 | 50.98 | 50.99 | 49.87 | 50.65 | 309,700 | -0.56(-1.09%) |
Sep 13, 2004 | 50.55 | 51.35 | 50.07 | 51.21 | 360,500 | +0.51(+1.01%) |
Sep 10, 2004 | 48.80 | 51.22 | 48.04 | 50.70 | 814,800 | +1.87(+3.83%) |
Sep 09, 2004 | 50.93 | 50.93 | 48.60 | 48.83 | 1,319,600 | -2.48(-4.83%) |
Sep 08, 2004 | 50.62 | 51.98 | 50.50 | 51.31 | 367,600 | +0.72(+1.42%) |
Sep 07, 2004 | 51.11 | 52.23 | 50.11 | 50.59 | 294,200 | -0.26(-0.51%) |
Sep 03, 2004 | 52.25 | 52.40 | 50.85 | 50.85 | 255,500 | -1.46(-2.79%) |
Sep 02, 2004 | 51.60 | 52.65 | 51.10 | 52.31 | 427,100 | +0.90(+1.75%) |
Sep 01, 2004 | 49.97 | 52.11 | 49.50 | 51.41 | 604,000 | +1.64(+3.30%) |
Aug 31, 2004 | 49.49 | 49.90 | 48.62 | 49.77 | 368,300 | +0.27(+0.55%) |
Aug 30, 2004 | 50.53 | 50.53 | 49.22 | 49.50 | 454,100 | -1.14(-2.25%) |
Aug 27, 2004 | 48.19 | 50.65 | 48.01 | 50.64 | 426,700 | +2.41(+5.00%) |
Aug 26, 2004 | 48.40 | 49.00 | 47.73 | 48.23 | 159,200 | -0.56(-1.15%) |
Aug 25, 2004 | 48.10 | 48.79 | 47.51 | 48.79 | 170,500 | +0.75(+1.56%) |
Aug 24, 2004 | 47.00 | 48.13 | 46.91 | 48.04 | 371,000 | +0.95(+2.02%) |
Aug 23, 2004 | 48.69 | 48.69 | 46.93 | 47.09 | 368,800 | -1.54(-3.17%) |
Aug 20, 2004 | 48.49 | 48.76 | 47.54 | 48.63 | 320,500 | +0.26(+0.54%) |
Aug 19, 2004 | 47.81 | 48.50 | 47.51 | 48.37 | 492,000 | +0.33(+0.69%) |
Aug 18, 2004 | 47.25 | 48.04 | 46.58 | 48.04 | 471,900 | +1.06(+2.26%) |
Aug 17, 2004 | 45.69 | 47.33 | 45.54 | 46.98 | 902,700 | +1.33(+2.91%) |
Aug 16, 2004 | 43.96 | 45.95 | 43.78 | 45.65 | 410,900 | +1.70(+3.87%) |
Aug 13, 2004 | 44.15 | 44.35 | 43.42 | 43.95 | 582,100 | -0.15(-0.34%) |
Aug 12, 2004 | 44.30 | 44.70 | 43.77 | 44.10 | 450,900 | +0.27(+0.62%) |
Aug 11, 2004 | 41.00 | 44.71 | 41.00 | 43.83 | 1,009,300 | +2.48(+6.00%) |
Aug 10, 2004 | 40.75 | 41.51 | 40.75 | 41.35 | 438,200 | +0.50(+1.22%) |
Aug 09, 2004 | 41.32 | 41.40 | 40.67 | 40.85 | 525,900 | -0.45(-1.08%) |
Aug 06, 2004 | 42.00 | 42.00 | 40.73 | 41.30 | 566,600 | -0.75(-1.80%) |
Aug 05, 2004 | 44.34 | 44.43 | 42.00 | 42.05 | 686,500 | -2.29(-5.16%) |
Aug 04, 2004 | 44.15 | 44.95 | 43.67 | 44.34 | 320,000 | +0.13(+0.29%) |
Aug 03, 2004 | 45.15 | 45.21 | 44.02 | 44.21 | 517,400 | -1.06(-2.34%) |
Aug 02, 2004 | 46.16 | 46.31 | 44.59 | 45.27 | 413,400 | -1.30(-2.79%) |
Jul 30, 2004 | 47.08 | 47.33 | 46.12 | 46.57 | 574,000 | -0.71(-1.50%) |
Jul 29, 2004 | 46.14 | 47.45 | 45.36 | 47.28 | 783,400 | +0.43(+0.92%) |
Jul 28, 2004 | 46.91 | 47.12 | 45.77 | 46.85 | 728,200 | +0.03(+0.06%) |
Jul 27, 2004 | 45.29 | 47.11 | 44.27 | 46.82 | 1,115,100 | +1.70(+3.77%) |
Jul 26, 2004 | 45.05 | 45.45 | 43.96 | 45.12 | 527,700 | +0.42(+0.94%) |
Jul 23, 2004 | 46.05 | 46.69 | 44.70 | 44.70 | 562,000 | -1.50(-3.25%) |
Jul 22, 2004 | 46.04 | 46.93 | 45.72 | 46.20 | 517,700 | +0.48(+1.05%) |
Jul 21, 2004 | 48.01 | 48.70 | 45.65 | 45.72 | 629,600 | -2.59(-5.36%) |
Jul 20, 2004 | 48.18 | 48.34 | 47.50 | 48.31 | 459,900 | +0.22(+0.46%) |
Jul 19, 2004 | 48.90 | 48.90 | 46.45 | 48.09 | 949,800 | -0.81(-1.66%) |
Jul 16, 2004 | 51.63 | 51.90 | 48.20 | 48.90 | 1,316,600 | -2.79(-5.40%) |
Jul 15, 2004 | 52.05 | 54.37 | 49.74 | 51.69 | 5,661,600 | +3.69(+7.69%) |
Jul 14, 2004 | 49.46 | 50.36 | 47.97 | 48.00 | 1,104,700 | -1.71(-3.44%) |
Jul 13, 2004 | 49.95 | 50.49 | 49.35 | 49.71 | 318,300 | -0.29(-0.58%) |
Jul 12, 2004 | 50.00 | 50.19 | 49.22 | 50.00 | 376,600 | -0.18(-0.36%) |
Jul 09, 2004 | 50.03 | 50.45 | 49.67 | 50.18 | 248,300 | +0.17(+0.34%) |
Jul 08, 2004 | 50.94 | 51.50 | 49.60 | 50.01 | 807,900 | -1.19(-2.32%) |
Jul 07, 2004 | 51.21 | 51.21 | 50.39 | 51.20 | 710,600 | -0.11(-0.21%) |
Jul 06, 2004 | 50.56 | 51.40 | 49.93 | 51.31 | 682,000 | +0.58(+1.14%) |
Jul 02, 2004 | 51.25 | 51.25 | 50.60 | 50.73 | 517,200 | -0.39(-0.76%) |
Jul 01, 2004 | 51.16 | 51.98 | 50.75 | 51.12 | 835,800 | -0.73(-1.41%) |
Jun 30, 2004 | 50.90 | 51.91 | 50.90 | 51.85 | 338,800 | +0.83(+1.63%) |
Jun 29, 2004 | 50.81 | 51.45 | 50.58 | 51.02 | 472,400 | +0.22(+0.43%) |
Jun 28, 2004 | 51.54 | 51.55 | 50.34 | 50.80 | 671,100 | -1.14(-2.19%) |
Jun 25, 2004 | 51.38 | 51.94 | 48.62 | 51.94 | 2,225,500 | +0.10(+0.19%) |
Jun 24, 2004 | 51.43 | 53.32 | 51.00 | 51.84 | 1,070,800 | +0.82(+1.61%) |
Jun 23, 2004 | 48.46 | 51.51 | 48.22 | 51.02 | 1,214,300 | +2.88(+5.98%) |
Jun 22, 2004 | 48.80 | 48.87 | 47.90 | 48.14 | 515,200 | -0.80(-1.63%) |
Jun 21, 2004 | 49.80 | 49.85 | 48.65 | 48.94 | 522,400 | -0.76(-1.53%) |
Jun 18, 2004 | 49.80 | 50.23 | 48.22 | 49.70 | 2,155,900 | -1.93(-3.74%) |
Jun 17, 2004 | 52.94 | 53.08 | 51.61 | 51.63 | 1,091,800 | -1.37(-2.58%) |
Jun 16, 2004 | 52.50 | 53.10 | 52.33 | 53.00 | 321,500 | +0.41(+0.78%) |
Jun 15, 2004 | 53.29 | 53.68 | 52.40 | 52.59 | 342,200 | -0.45(-0.85%) |
Jun 14, 2004 | 51.88 | 53.20 | 51.86 | 53.04 | 526,200 | +0.64(+1.22%) |
Jun 10, 2004 | 53.81 | 54.07 | 51.28 | 52.40 | 1,182,200 | -1.02(-1.91%) |
Jun 09, 2004 | 56.14 | 56.53 | 53.35 | 53.42 | 608,600 | -2.90(-5.15%) |
Jun 08, 2004 | 56.30 | 57.16 | 55.75 | 56.32 | 299,900 | -0.22(-0.39%) |
Jun 07, 2004 | 56.30 | 56.54 | 54.41 | 56.54 | 351,900 | +0.93(+1.67%) |
Jun 04, 2004 | 55.90 | 56.67 | 55.50 | 55.61 | 163,900 | +0.11(+0.20%) |
Jun 03, 2004 | 57.16 | 57.16 | 55.50 | 55.50 | 407,200 | -1.41(-2.48%) |
Jun 02, 2004 | 57.13 | 57.91 | 56.90 | 56.91 | 290,300 | -0.49(-0.85%) |
Jun 01, 2004 | 56.35 | 57.67 | 55.90 | 57.40 | 287,200 | +0.11(+0.19%) |
May 28, 2004 | 57.26 | 57.29 | 56.54 | 57.29 | 357,600 | +0.50(+0.88%) |
May 27, 2004 | 57.31 | 58.00 | 56.40 | 56.79 | 298,500 | -0.72(-1.25%) |
May 26, 2004 | 57.53 | 58.07 | 57.11 | 57.51 | 350,500 | -0.29(-0.50%) |
May 25, 2004 | 55.59 | 58.00 | 55.48 | 57.80 | 639,600 | +2.05(+3.68%) |
May 24, 2004 | 55.63 | 56.02 | 55.14 | 55.75 | 512,400 | +0.56(+1.01%) |
May 21, 2004 | 55.81 | 56.37 | 55.01 | 55.19 | 528,400 | -0.08(-0.14%) |
May 20, 2004 | 56.50 | 56.72 | 54.79 | 55.27 | 731,500 | -1.19(-2.11%) |
May 19, 2004 | 56.33 | 57.60 | 55.91 | 56.46 | 1,083,000 | +0.60(+1.07%) |
May 18, 2004 | 55.55 | 56.31 | 55.05 | 55.86 | 650,100 | +0.62(+1.12%) |
May 17, 2004 | 55.00 | 56.20 | 53.51 | 55.24 | 957,000 | +0.07(+0.13%) |
May 14, 2004 | 57.26 | 57.56 | 55.10 | 55.17 | 835,600 | -2.08(-3.63%) |
May 13, 2004 | 57.76 | 58.83 | 56.75 | 57.25 | 354,700 | -0.54(-0.93%) |
May 12, 2004 | 57.60 | 58.51 | 55.55 | 57.79 | 989,300 | +0.52(+0.91%) |
May 11, 2004 | 57.31 | 58.11 | 56.89 | 57.27 | 594,400 | +0.27(+0.47%) |
May 10, 2004 | 58.46 | 58.57 | 56.89 | 57.00 | 1,045,000 | -1.64(-2.80%) |
May 07, 2004 | 60.97 | 61.92 | 58.50 | 58.64 | 1,051,200 | -2.41(-3.95%) |
May 06, 2004 | 61.40 | 61.55 | 60.81 | 61.05 | 627,300 | -0.57(-0.93%) |
May 05, 2004 | 60.87 | 62.35 | 60.69 | 61.62 | 840,100 | +1.06(+1.75%) |
May 04, 2004 | 62.40 | 62.46 | 60.43 | 60.56 | 1,361,300 | -2.60(-4.12%) |
May 03, 2004 | 64.55 | 64.99 | 62.47 | 63.16 | 1,194,500 | -2.48(-3.78%) |
Apr 30, 2004 | 66.05 | 66.86 | 65.39 | 65.64 | 400,200 | -0.27(-0.41%) |
Apr 29, 2004 | 67.67 | 68.16 | 65.61 | 65.91 | 784,500 | -1.95(-2.87%) |
Apr 28, 2004 | 68.85 | 69.15 | 67.11 | 67.86 | 634,400 | -1.16(-1.68%) |
Apr 27, 2004 | 67.00 | 69.90 | 67.00 | 69.02 | 992,700 | +0.98(+1.44%) |
Apr 26, 2004 | 67.30 | 69.33 | 67.15 | 68.04 | 646,900 | +0.84(+1.25%) |
Apr 23, 2004 | 65.00 | 67.84 | 65.00 | 67.20 | 738,000 | +2.20(+3.38%) |
Apr 22, 2004 | 64.62 | 65.41 | 63.88 | 65.00 | 410,900 | +0.39(+0.60%) |
Apr 21, 2004 | 63.75 | 64.61 | 63.13 | 64.61 | 290,500 | +1.16(+1.83%) |
Apr 20, 2004 | 63.40 | 65.45 | 63.40 | 63.45 | 575,700 | +0.09(+0.14%) |
Apr 19, 2004 | 62.93 | 64.25 | 62.66 | 63.36 | 414,900 | +0.30(+0.48%) |
Apr 16, 2004 | 61.19 | 63.06 | 61.05 | 63.06 | 303,400 | +1.86(+3.04%) |
Apr 15, 2004 | 61.40 | 62.10 | 60.96 | 61.20 | 253,700 | +0.03(+0.05%) |
Apr 14, 2004 | 60.50 | 61.41 | 60.24 | 61.17 | 413,100 | +0.51(+0.84%) |
Apr 13, 2004 | 61.12 | 61.71 | 60.46 | 60.66 | 296,800 | -0.45(-0.74%) |
Apr 12, 2004 | 60.64 | 61.45 | 60.64 | 61.11 | 130,600 | +0.43(+0.71%) |
Apr 08, 2004 | 61.06 | 61.09 | 60.34 | 60.68 | 289,800 | +0.03(+0.05%) |
Apr 07, 2004 | 61.47 | 61.48 | 60.12 | 60.65 | 377,000 | -0.37(-0.61%) |
Apr 06, 2004 | 61.91 | 62.00 | 59.95 | 61.02 | 550,000 | -1.35(-2.16%) |
Apr 05, 2004 | 59.62 | 62.60 | 59.50 | 62.37 | 542,200 | +1.92(+3.18%) |
Apr 02, 2004 | 60.25 | 60.49 | 59.81 | 60.45 | 618,100 | +0.45(+0.75%) |
Apr 01, 2004 | 58.20 | 60.15 | 58.15 | 60.00 | 510,500 | +0.91(+1.54%) |
Mar 31, 2004 | 59.41 | 59.56 | 58.86 | 59.09 | 366,300 | -0.51(-0.86%) |
Mar 30, 2004 | 59.37 | 59.94 | 58.97 | 59.60 | 488,100 | +0.14(+0.24%) |
Mar 29, 2004 | 59.85 | 60.21 | 59.16 | 59.46 | 754,800 | -0.29(-0.49%) |
Mar 26, 2004 | 59.79 | 60.75 | 59.70 | 59.75 | 493,900 | -0.24(-0.40%) |
Mar 25, 2004 | 60.10 | 60.48 | 59.32 | 59.99 | 1,074,300 | -0.36(-0.60%) |
Mar 24, 2004 | 61.11 | 61.54 | 59.21 | 60.35 | 1,970,800 | +0.72(+1.21%) |
Mar 23, 2004 | 59.49 | 60.40 | 58.62 | 59.63 | 796,800 | +0.63(+1.07%) |
Mar 22, 2004 | 59.46 | 59.55 | 58.66 | 59.00 | 905,800 | -1.03(-1.72%) |
Mar 19, 2004 | 59.45 | 61.15 | 59.38 | 60.03 | 839,000 | +0.41(+0.69%) |
Mar 18, 2004 | 58.82 | 60.39 | 57.74 | 59.62 | 439,500 | +0.96(+1.64%) |
Mar 17, 2004 | 57.47 | 58.92 | 57.06 | 58.66 | 343,100 | +1.44(+2.52%) |
Mar 16, 2004 | 58.02 | 58.76 | 56.26 | 57.22 | 414,700 | -0.54(-0.93%) |
Mar 15, 2004 | 59.11 | 59.58 | 57.57 | 57.76 | 447,500 | -1.26(-2.13%) |
Mar 12, 2004 | 57.50 | 59.04 | 57.15 | 59.02 | 464,200 | +2.39(+4.22%) |
Mar 11, 2004 | 57.50 | 58.44 | 56.50 | 56.63 | 480,200 | -1.01(-1.75%) |
Mar 10, 2004 | 58.64 | 59.21 | 57.00 | 57.64 | 521,900 | -0.86(-1.47%) |
Mar 09, 2004 | 59.27 | 60.95 | 58.07 | 58.50 | 725,800 | -0.83(-1.40%) |
Mar 08, 2004 | 59.86 | 60.58 | 59.07 | 59.33 | 489,900 | -0.56(-0.94%) |
Mar 05, 2004 | 59.16 | 62.25 | 58.75 | 59.89 | 1,144,900 | +0.18(+0.30%) |
Mar 04, 2004 | 58.10 | 59.97 | 56.84 | 59.71 | 726,300 | +1.39(+2.38%) |
Mar 03, 2004 | 57.73 | 58.95 | 57.38 | 58.32 | 736,400 | +0.56(+0.97%) |
Mar 02, 2004 | 55.03 | 58.24 | 54.79 | 57.76 | 1,862,400 | +2.61(+4.73%) |