Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,675 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.51 | 69.99 | 71.37 | 363,876 | +1.22(+1.74%) |
Feb 24, 2005 | 69.32 | 70.45 | 68.59 | 70.15 | 407,013 | +0.83(+1.20%) |
Feb 23, 2005 | 69.62 | 69.96 | 68.95 | 69.31 | 585,029 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,939 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.88 | 71.76 | 286,374 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.51 | 72.05 | 339,005 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.54 | 72.14 | 443,854 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,793 | -0.68(-0.95%) |
Feb 14, 2005 | 71.56 | 72.05 | 71.37 | 71.71 | 324,970 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.14 | 70.36 | 71.76 | 556,444 | -0.47(-0.66%) |
Feb 10, 2005 | 71.81 | 72.43 | 71.20 | 72.24 | 603,502 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.07 | 71.68 | 71.71 | 750,559 | -0.95(-1.31%) |
Feb 08, 2005 | 71.17 | 72.76 | 71.17 | 72.66 | 630,746 | +0.99(+1.38%) |
Feb 07, 2005 | 70.88 | 72.67 | 70.74 | 71.67 | 906,079 | +0.69(+0.97%) |
Feb 04, 2005 | 67.73 | 71.21 | 67.73 | 70.98 | 1,186,365 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.73 | 590,189 | -0.10(-0.14%) |
Feb 02, 2005 | 67.10 | 68.02 | 65.90 | 67.83 | 794,831 | +0.73(+1.08%) |
Feb 01, 2005 | 66.76 | 67.28 | 66.34 | 67.10 | 340,244 | +0.44(+0.65%) |
Jan 31, 2005 | 66.43 | 66.74 | 66.19 | 66.67 | 454,793 | +0.48(+0.73%) |
Jan 28, 2005 | 65.21 | 66.25 | 65.16 | 66.18 | 973,054 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.96 | 64.16 | 64.83 | 502,265 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,615 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,430 | -0.64(-0.98%) |
Jan 24, 2005 | 66.23 | 66.44 | 65.17 | 65.37 | 381,420 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,776 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,378 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.65 | 67.63 | 67.93 | 1,163,248 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.77 | 64.92 | 66.26 | 471,408 | +0.95(+1.45%) |
Jan 14, 2005 | 64.29 | 65.51 | 63.85 | 65.31 | 512,997 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.70 | 63.81 | 881,724 | +1.16(+1.86%) |
Jan 12, 2005 | 62.40 | 62.95 | 62.08 | 62.65 | 436,734 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.09 | 62.49 | 590,808 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.71 | 60.35 | 62.40 | 847,256 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.26 | 59.57 | 217,954 | +0.47(+0.79%) |
Jan 06, 2005 | 58.67 | 59.50 | 58.46 | 59.11 | 409,180 | +0.43(+0.73%) |
Jan 05, 2005 | 59.94 | 59.94 | 58.34 | 58.68 | 986,367 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,459 | -1.51(-2.46%) |
Jan 03, 2005 | 62.70 | 62.91 | 61.37 | 61.54 | 359,954 | -0.67(-1.07%) |
Dec 31, 2004 | 62.02 | 62.74 | 62.01 | 62.21 | 219,192 | +0.33(+0.53%) |
Dec 30, 2004 | 61.84 | 62.11 | 61.48 | 61.88 | 271,204 | +0.04(+0.06%) |
Dec 29, 2004 | 61.22 | 62.00 | 61.05 | 61.84 | 317,953 | +0.62(+1.01%) |
Dec 28, 2004 | 60.42 | 61.24 | 60.15 | 61.22 | 298,448 | +0.85(+1.41%) |
Dec 27, 2004 | 61.53 | 62.54 | 60.03 | 60.37 | 561,087 | -0.49(-0.81%) |
Dec 23, 2004 | 59.30 | 61.15 | 59.30 | 60.86 | 971,300 | +2.10(+3.58%) |
Dec 22, 2004 | 58.38 | 59.38 | 58.29 | 58.76 | 392,152 | +0.53(+0.92%) |
Dec 21, 2004 | 56.97 | 59.06 | 56.64 | 58.23 | 827,029 | +1.89(+3.35%) |
Dec 20, 2004 | 56.37 | 56.44 | 55.90 | 56.34 | 343,236 | -0.02(-0.03%) |
Dec 17, 2004 | 56.46 | 56.52 | 55.91 | 56.36 | 431,058 | -0.22(-0.39%) |
Dec 16, 2004 | 57.30 | 58.09 | 56.34 | 56.58 | 572,852 | -0.04(-0.07%) |
Dec 15, 2004 | 56.25 | 56.69 | 56.10 | 56.62 | 336,012 | +0.80(+1.44%) |
Dec 14, 2004 | 54.60 | 55.97 | 54.53 | 55.81 | 381,523 | +1.50(+2.77%) |
Dec 13, 2004 | 55.10 | 55.14 | 54.14 | 54.31 | 305,569 | +0.15(+0.27%) |
Dec 10, 2004 | 53.45 | 54.45 | 53.44 | 54.17 | 369,965 | +0.72(+1.34%) |
Dec 09, 2004 | 52.81 | 53.61 | 52.63 | 53.45 | 254,073 | +0.48(+0.91%) |
Dec 08, 2004 | 52.29 | 52.97 | 52.10 | 52.97 | 200,410 | +0.45(+0.85%) |
Dec 07, 2004 | 53.34 | 53.49 | 52.46 | 52.52 | 227,861 | -0.73(-1.36%) |
Dec 06, 2004 | 52.28 | 53.25 | 52.28 | 53.25 | 242,412 | +0.19(+0.37%) |
Dec 03, 2004 | 52.86 | 53.25 | 52.67 | 53.05 | 310,729 | +0.76(+1.45%) |
Dec 02, 2004 | 53.36 | 53.36 | 52.09 | 52.30 | 478,632 | -1.07(-2.00%) |
Dec 01, 2004 | 53.00 | 53.46 | 52.38 | 53.36 | 502,781 | +0.21(+0.40%) |
Nov 30, 2004 | 53.23 | 53.36 | 52.52 | 53.15 | 464,700 | +0.05(+0.09%) |
Nov 29, 2004 | 54.59 | 54.60 | 52.85 | 53.10 | 512,275 | -1.49(-2.73%) |
Nov 26, 2004 | 55.22 | 55.22 | 54.59 | 54.59 | 70,381 | -0.47(-0.84%) |
Nov 24, 2004 | 55.14 | 55.20 | 54.50 | 55.06 | 247,056 | +0.64(+1.18%) |
Nov 23, 2004 | 53.40 | 54.51 | 53.33 | 54.42 | 289,883 | +1.02(+1.91%) |
Nov 22, 2004 | 52.72 | 53.49 | 52.23 | 53.40 | 310,935 | +0.68(+1.29%) |
Nov 19, 2004 | 53.39 | 53.39 | 52.05 | 52.72 | 207,221 | -0.52(-0.98%) |
Nov 18, 2004 | 53.54 | 53.59 | 52.67 | 53.25 | 307,323 | +0.05(+0.09%) |
Nov 17, 2004 | 54.17 | 54.22 | 52.92 | 53.20 | 415,785 | -0.82(-1.52%) |
Nov 16, 2004 | 54.21 | 54.65 | 53.61 | 54.02 | 425,588 | -0.17(-0.32%) |
Nov 15, 2004 | 53.63 | 54.26 | 53.30 | 54.20 | 463,049 | +1.14(+2.16%) |
Nov 12, 2004 | 52.91 | 53.05 | 52.33 | 53.05 | 246,849 | +0.63(+1.20%) |
Nov 11, 2004 | 51.81 | 52.46 | 51.69 | 52.42 | 186,375 | +0.34(+0.65%) |
Nov 10, 2004 | 51.15 | 52.23 | 51.15 | 52.08 | 207,015 | +0.93(+1.82%) |
Nov 09, 2004 | 50.87 | 51.27 | 50.78 | 51.15 | 169,657 | +0.29(+0.57%) |
Nov 08, 2004 | 51.36 | 51.36 | 50.72 | 50.86 | 244,579 | -0.35(-0.68%) |
Nov 05, 2004 | 51.67 | 51.69 | 50.42 | 51.21 | 475,949 | -0.30(-0.58%) |
Nov 04, 2004 | 50.29 | 51.67 | 50.05 | 51.51 | 383,071 | +1.22(+2.43%) |
Nov 03, 2004 | 49.76 | 50.62 | 49.56 | 50.29 | 334,774 | +1.21(+2.47%) |
Nov 02, 2004 | 49.83 | 49.84 | 48.95 | 49.08 | 199,585 | -0.55(-1.11%) |
Nov 01, 2004 | 49.37 | 50.01 | 49.11 | 49.63 | 222,804 | +0.31(+0.63%) |
Oct 29, 2004 | 48.73 | 49.46 | 48.58 | 49.32 | 341,998 | +0.78(+1.62%) |
Oct 28, 2004 | 48.62 | 48.77 | 48.26 | 48.54 | 300,100 | -0.30(-0.62%) |
Oct 27, 2004 | 48.01 | 48.93 | 48.01 | 48.84 | 426,517 | +0.92(+1.92%) |
Oct 26, 2004 | 47.24 | 48.01 | 47.19 | 47.92 | 490,294 | +0.80(+1.71%) |
Oct 25, 2004 | 45.88 | 47.28 | 45.82 | 47.11 | 382,864 | +0.79(+1.72%) |
Oct 22, 2004 | 47.63 | 47.68 | 46.27 | 46.32 | 433,844 | -0.15(-0.31%) |
Oct 21, 2004 | 45.55 | 46.46 | 45.55 | 46.46 | 295,868 | +0.69(+1.50%) |
Oct 20, 2004 | 46.32 | 46.37 | 45.51 | 45.78 | 513,100 | -0.58(-1.25%) |
Oct 19, 2004 | 46.51 | 46.57 | 46.15 | 46.36 | 363,566 | -0.16(-0.33%) |
Oct 18, 2004 | 46.50 | 46.61 | 46.25 | 46.51 | 309,387 | +0.00(+0.00%) |
Oct 15, 2004 | 46.22 | 46.58 | 46.05 | 46.51 | 180,803 | +0.15(+0.31%) |
Oct 14, 2004 | 46.12 | 46.42 | 45.90 | 46.37 | 198,862 | +0.10(+0.21%) |
Oct 13, 2004 | 46.51 | 46.51 | 46.06 | 46.27 | 163,259 | -0.24(-0.52%) |
Oct 12, 2004 | 47.00 | 47.00 | 46.51 | 46.51 | 263,258 | -0.47(-0.99%) |
Oct 11, 2004 | 47.00 | 47.56 | 46.69 | 46.98 | 149,018 | +0.01(+0.02%) |
Oct 08, 2004 | 47.16 | 47.29 | 46.78 | 46.97 | 200,513 | -0.25(-0.53%) |
Oct 07, 2004 | 47.71 | 47.71 | 46.95 | 47.22 | 349,738 | -0.38(-0.79%) |
Oct 06, 2004 | 46.81 | 47.60 | 46.81 | 47.60 | 276,467 | +0.78(+1.68%) |
Oct 05, 2004 | 46.56 | 46.99 | 46.41 | 46.81 | 374,299 | +0.20(+0.44%) |
Oct 04, 2004 | 46.96 | 47.09 | 46.23 | 46.61 | 389,263 | -0.11(-0.23%) |
Oct 01, 2004 | 46.40 | 46.95 | 46.37 | 46.72 | 498,653 | +0.43(+0.92%) |
Sep 30, 2004 | 45.93 | 46.42 | 45.80 | 46.29 | 322,700 | +0.18(+0.40%) |
Sep 29, 2004 | 46.44 | 46.46 | 46.07 | 46.11 | 203,197 | -0.30(-0.65%) |
Sep 28, 2004 | 46.38 | 46.61 | 45.93 | 46.41 | 269,759 | +0.04(+0.08%) |
Sep 27, 2004 | 46.49 | 46.49 | 45.79 | 46.37 | 288,025 | -0.23(-0.50%) |
Sep 24, 2004 | 46.32 | 46.69 | 46.23 | 46.60 | 522,182 | +0.40(+0.86%) |
Sep 23, 2004 | 45.60 | 46.26 | 45.60 | 46.20 | 638,796 | +0.60(+1.32%) |
Sep 22, 2004 | 45.33 | 45.91 | 45.16 | 45.60 | 541,996 | +0.32(+0.71%) |
Sep 21, 2004 | 45.06 | 45.65 | 44.96 | 45.28 | 2,008,337 | -0.74(-1.60%) |
Sep 20, 2004 | 46.90 | 46.91 | 45.82 | 46.02 | 204,744 | -0.98(-2.08%) |
Sep 17, 2004 | 46.46 | 47.00 | 46.35 | 47.00 | 360,677 | +0.73(+1.57%) |
Sep 16, 2004 | 45.39 | 46.37 | 44.88 | 46.27 | 285,549 | +0.88(+1.94%) |
Sep 15, 2004 | 44.87 | 45.63 | 44.86 | 45.39 | 285,858 | +0.40(+0.88%) |
Sep 14, 2004 | 45.10 | 45.16 | 44.26 | 44.99 | 574,194 | -0.37(-0.81%) |
Sep 13, 2004 | 45.54 | 45.81 | 45.19 | 45.36 | 531,470 | -0.67(-1.45%) |
Sep 10, 2004 | 46.42 | 46.46 | 46.03 | 46.03 | 325,899 | -0.48(-1.04%) |
Sep 09, 2004 | 47.16 | 47.23 | 45.93 | 46.51 | 383,793 | -0.66(-1.40%) |
Sep 08, 2004 | 47.16 | 47.38 | 46.80 | 47.17 | 192,464 | +0.13(+0.27%) |
Sep 07, 2004 | 46.85 | 47.48 | 46.66 | 47.05 | 259,852 | +0.59(+1.27%) |
Sep 03, 2004 | 46.44 | 46.72 | 46.33 | 46.45 | 189,058 | +0.03(+0.06%) |
Sep 02, 2004 | 45.79 | 46.51 | 45.74 | 46.43 | 321,668 | +0.40(+0.86%) |
Sep 01, 2004 | 45.88 | 46.20 | 45.29 | 46.03 | 719,084 | -0.87(-1.86%) |
Aug 31, 2004 | 47.53 | 47.56 | 46.77 | 46.90 | 241,586 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.44 | 46.99 | 47.20 | 253,041 | +0.37(+0.79%) |
Aug 27, 2004 | 46.75 | 46.98 | 46.51 | 46.83 | 164,910 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.82 | 45.64 | 46.61 | 382,348 | +0.82(+1.80%) |
Aug 25, 2004 | 45.54 | 45.91 | 45.11 | 45.79 | 252,112 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.54 | 44.79 | 45.54 | 204,125 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.61 | 45.02 | 318,469 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.20 | 43.51 | 44.98 | 720,632 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.65 | 43.25 | 43.36 | 226,003 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,905 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,290 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,303 | +0.40(+0.96%) |
Aug 13, 2004 | 41.47 | 41.62 | 41.23 | 41.42 | 131,887 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.46 | 197,933 | -0.40(-0.95%) |
Aug 11, 2004 | 41.74 | 41.99 | 41.50 | 41.86 | 200,720 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.77 | 41.28 | 41.62 | 259,027 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,389 | -0.43(-1.02%) |
Aug 06, 2004 | 41.75 | 41.85 | 41.34 | 41.82 | 309,387 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,444 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.05 | 41.67 | 41.86 | 177,294 | +0.06(+0.14%) |
Aug 03, 2004 | 42.06 | 42.06 | 41.56 | 41.80 | 215,787 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,040 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,877 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.47 | 171,205 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.87 | 41.19 | 355,104 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,365 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,489 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.21 | 194,941 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,854 | -0.55(-1.35%) |
Jul 21, 2004 | 40.84 | 41.62 | 40.50 | 40.98 | 547,981 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,492 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,900 | -0.05(-0.12%) |
Jul 16, 2004 | 40.18 | 40.71 | 40.08 | 40.11 | 275,126 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.20 | 39.13 | 40.07 | 345,610 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.27 | 38.93 | 39.24 | 184,208 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,323 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,997 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,483 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.32 | 38.77 | 392,875 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,944 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,954 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,949 | +0.96(+2.49%) |
Jul 01, 2004 | 38.52 | 38.74 | 38.16 | 38.47 | 306,911 | +0.00(+0.00%) |
Jun 30, 2004 | 38.20 | 38.58 | 38.11 | 38.47 | 225,694 | +0.27(+0.71%) |
Jun 29, 2004 | 38.37 | 38.62 | 38.13 | 38.20 | 360,367 | -0.13(-0.33%) |
Jun 28, 2004 | 38.76 | 39.03 | 38.32 | 38.32 | 209,388 | -0.52(-1.35%) |
Jun 25, 2004 | 38.90 | 38.99 | 38.22 | 38.85 | 893,901 | +0.10(+0.25%) |
Jun 24, 2004 | 38.57 | 38.89 | 38.28 | 38.75 | 565,835 | +0.40(+1.04%) |
Jun 23, 2004 | 37.81 | 38.35 | 37.56 | 38.35 | 328,169 | +0.53(+1.41%) |
Jun 22, 2004 | 38.25 | 38.40 | 37.82 | 37.82 | 282,659 | -0.43(-1.11%) |
Jun 21, 2004 | 37.76 | 38.34 | 37.69 | 38.25 | 247,468 | +0.55(+1.47%) |
Jun 18, 2004 | 37.69 | 38.18 | 37.60 | 37.69 | 339,212 | -0.03(-0.08%) |
Jun 17, 2004 | 36.97 | 37.76 | 36.83 | 37.72 | 808,556 | +0.89(+2.42%) |
Jun 16, 2004 | 36.77 | 37.02 | 36.65 | 36.83 | 217,128 | +0.06(+0.16%) |
Jun 15, 2004 | 36.95 | 36.95 | 36.68 | 36.77 | 303,402 | +0.07(+0.18%) |
Jun 14, 2004 | 37.49 | 37.49 | 36.65 | 36.71 | 634,771 | +0.13(+0.34%) |
Jun 10, 2004 | 36.75 | 37.02 | 36.49 | 36.58 | 138,904 | +0.07(+0.19%) |
Jun 09, 2004 | 36.67 | 36.77 | 36.44 | 36.51 | 119,503 | -0.25(-0.69%) |
Jun 08, 2004 | 37.10 | 37.31 | 36.58 | 36.76 | 259,130 | -0.10(-0.26%) |
Jun 07, 2004 | 36.72 | 36.91 | 36.67 | 36.86 | 132,403 | +0.43(+1.17%) |
Jun 04, 2004 | 36.34 | 36.74 | 36.31 | 36.43 | 161,814 | +0.24(+0.67%) |
Jun 03, 2004 | 36.71 | 36.71 | 36.01 | 36.19 | 357,890 | -0.48(-1.32%) |
Jun 02, 2004 | 36.92 | 36.97 | 36.51 | 36.68 | 388,747 | -0.06(-0.16%) |
Jun 01, 2004 | 37.72 | 37.73 | 36.54 | 36.74 | 562,119 | -1.10(-2.92%) |
May 28, 2004 | 37.80 | 38.03 | 37.74 | 37.84 | 150,256 | +0.04(+0.10%) |
May 27, 2004 | 37.46 | 37.81 | 37.37 | 37.80 | 215,477 | +0.55(+1.48%) |
May 26, 2004 | 37.45 | 37.62 | 37.24 | 37.25 | 144,374 | -0.08(-0.21%) |
May 25, 2004 | 36.63 | 37.34 | 36.19 | 37.33 | 239,109 | +0.70(+1.90%) |
May 24, 2004 | 36.12 | 36.68 | 36.10 | 36.63 | 185,137 | +0.63(+1.75%) |
May 21, 2004 | 35.80 | 36.22 | 35.80 | 36.00 | 129,307 | -0.03(-0.08%) |
May 20, 2004 | 35.92 | 36.14 | 35.86 | 36.03 | 153,661 | +0.41(+1.14%) |
May 19, 2004 | 35.85 | 36.34 | 35.42 | 35.62 | 301,957 | -0.03(-0.08%) |
May 18, 2004 | 34.98 | 35.80 | 34.82 | 35.65 | 402,162 | +1.01(+2.91%) |
May 17, 2004 | 35.45 | 35.45 | 34.64 | 34.64 | 236,220 | -0.78(-2.19%) |
May 14, 2004 | 34.82 | 35.42 | 34.55 | 35.42 | 194,321 | +0.60(+1.73%) |
May 13, 2004 | 35.00 | 35.00 | 34.53 | 34.82 | 268,211 | -0.01(-0.03%) |
May 12, 2004 | 35.02 | 35.02 | 34.38 | 34.83 | 299,996 | -0.19(-0.55%) |
May 11, 2004 | 35.37 | 35.61 | 34.88 | 35.02 | 295,146 | +0.27(+0.78%) |
May 10, 2004 | 34.88 | 35.93 | 33.97 | 34.75 | 845,914 | -1.55(-4.27%) |
May 07, 2004 | 37.48 | 37.49 | 36.24 | 36.30 | 265,838 | -1.18(-3.15%) |
May 06, 2004 | 37.90 | 37.90 | 37.32 | 37.48 | 207,118 | -0.46(-1.20%) |
May 05, 2004 | 37.60 | 38.03 | 37.50 | 37.94 | 223,630 | +0.26(+0.69%) |
May 04, 2004 | 37.74 | 37.83 | 37.60 | 37.68 | 174,714 | +0.03(+0.08%) |
May 03, 2004 | 37.89 | 37.90 | 37.54 | 37.65 | 251,803 | -0.34(-0.89%) |
Apr 30, 2004 | 38.13 | 38.47 | 37.98 | 37.99 | 178,326 | -0.08(-0.20%) |
Apr 29, 2004 | 38.74 | 38.75 | 37.58 | 38.06 | 304,331 | -0.54(-1.41%) |
Apr 28, 2004 | 39.10 | 39.10 | 38.60 | 38.61 | 136,840 | -0.40(-1.02%) |
Apr 27, 2004 | 38.80 | 39.39 | 38.77 | 39.00 | 261,297 | +0.24(+0.63%) |
Apr 26, 2004 | 39.00 | 39.00 | 38.62 | 38.76 | 220,431 | -0.07(-0.17%) |
Apr 23, 2004 | 39.17 | 39.17 | 38.83 | 38.83 | 175,127 | -0.29(-0.74%) |
Apr 22, 2004 | 38.59 | 39.13 | 38.55 | 39.12 | 184,930 | +0.53(+1.38%) |
Apr 21, 2004 | 38.81 | 38.82 | 37.99 | 38.59 | 319,501 | +0.21(+0.56%) |
Apr 20, 2004 | 38.76 | 39.43 | 38.27 | 38.37 | 491,532 | +0.19(+0.51%) |
Apr 19, 2004 | 38.26 | 38.26 | 37.91 | 38.18 | 199,585 | +0.05(+0.13%) |
Apr 16, 2004 | 37.40 | 38.13 | 37.07 | 38.13 | 223,836 | +1.07(+2.88%) |
Apr 15, 2004 | 37.06 | 37.47 | 36.82 | 37.06 | 272,546 | +0.33(+0.90%) |
Apr 14, 2004 | 37.74 | 37.74 | 36.21 | 36.74 | 624,554 | -0.77(-2.04%) |
Apr 13, 2004 | 38.17 | 38.18 | 37.09 | 37.50 | 480,696 | -0.59(-1.55%) |
Apr 12, 2004 | 39.39 | 39.39 | 37.93 | 38.09 | 529,199 | -1.30(-3.30%) |
Apr 08, 2004 | 39.17 | 39.54 | 38.92 | 39.39 | 247,984 | +0.25(+0.64%) |
Apr 07, 2004 | 39.68 | 39.68 | 39.02 | 39.14 | 285,136 | -0.54(-1.37%) |
Apr 06, 2004 | 39.76 | 39.78 | 39.40 | 39.68 | 336,528 | -0.05(-0.12%) |
Apr 05, 2004 | 40.40 | 40.41 | 39.44 | 39.73 | 252,732 | -0.48(-1.20%) |
Apr 02, 2004 | 40.70 | 40.96 | 40.21 | 40.21 | 246,024 | -0.30(-0.74%) |
Apr 01, 2004 | 39.68 | 40.56 | 39.68 | 40.51 | 457,373 | +1.09(+2.75%) |
Mar 31, 2004 | 39.20 | 40.03 | 39.15 | 39.43 | 305,775 | +0.38(+0.97%) |
Mar 30, 2004 | 38.47 | 39.05 | 38.47 | 39.05 | 118,161 | +0.59(+1.54%) |
Mar 29, 2004 | 38.40 | 38.52 | 38.30 | 38.46 | 134,467 | +0.18(+0.48%) |
Mar 26, 2004 | 38.49 | 38.49 | 38.23 | 38.28 | 204,125 | -0.15(-0.38%) |
Mar 25, 2004 | 38.47 | 38.54 | 38.30 | 38.42 | 464,907 | +0.16(+0.41%) |
Mar 24, 2004 | 38.28 | 38.48 | 38.23 | 38.27 | 219,502 | +0.18(+0.48%) |
Mar 23, 2004 | 38.21 | 38.31 | 37.99 | 38.08 | 172,753 | -0.08(-0.20%) |
Mar 22, 2004 | 38.18 | 38.26 | 37.89 | 38.16 | 138,285 | +0.03(+0.08%) |
Mar 19, 2004 | 38.28 | 38.34 | 38.13 | 38.13 | 174,507 | -0.19(-0.51%) |
Mar 18, 2004 | 38.66 | 38.68 | 38.18 | 38.32 | 134,467 | -0.22(-0.58%) |
Mar 17, 2004 | 38.25 | 38.66 | 38.25 | 38.55 | 184,518 | +0.31(+0.81%) |
Mar 16, 2004 | 37.58 | 38.41 | 37.58 | 38.24 | 448,086 | +0.43(+1.13%) |
Mar 15, 2004 | 38.75 | 38.75 | 37.76 | 37.81 | 484,618 | -0.94(-2.43%) |
Mar 12, 2004 | 38.76 | 38.76 | 38.52 | 38.75 | 189,058 | +0.27(+0.71%) |
Mar 11, 2004 | 38.69 | 38.81 | 38.45 | 38.48 | 250,461 | -0.67(-1.71%) |
Mar 10, 2004 | 39.89 | 39.89 | 39.00 | 39.15 | 293,392 | -0.75(-1.87%) |
Mar 09, 2004 | 40.21 | 40.21 | 39.75 | 39.89 | 169,244 | -0.19(-0.48%) |
Mar 08, 2004 | 40.49 | 40.49 | 39.99 | 40.09 | 146,231 | -0.20(-0.51%) |
Mar 05, 2004 | 40.05 | 40.30 | 39.72 | 40.29 | 192,361 | +0.34(+0.85%) |
Mar 04, 2004 | 40.12 | 40.25 | 39.94 | 39.95 | 176,675 | -0.05(-0.12%) |
Mar 03, 2004 | 40.53 | 40.60 | 39.87 | 40.00 | 352,215 | -0.50(-1.24%) |
Mar 02, 2004 | 40.33 | 40.69 | 40.28 | 40.50 | 208,872 | +0.34(+0.84%) |