Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.76 | 37.92 | 37.39 | 37.78 | 293,464 | -0.13(-0.36%) |
Feb 25, 2005 | 37.76 | 38.01 | 37.66 | 37.92 | 168,194 | +0.15(+0.40%) |
Feb 24, 2005 | 37.97 | 38.30 | 37.55 | 37.76 | 239,430 | +0.24(+0.65%) |
Feb 23, 2005 | 38.02 | 38.02 | 36.70 | 37.52 | 243,861 | -0.42(-1.11%) |
Feb 22, 2005 | 39.52 | 39.52 | 37.77 | 37.94 | 248,815 | -1.33(-3.39%) |
Feb 18, 2005 | 38.78 | 39.45 | 38.78 | 39.27 | 221,016 | +0.34(+0.87%) |
Feb 17, 2005 | 38.05 | 39.20 | 38.05 | 38.94 | 352,115 | +0.71(+1.85%) |
Feb 16, 2005 | 37.89 | 38.61 | 37.74 | 38.23 | 181,829 | +0.17(+0.44%) |
Feb 15, 2005 | 37.36 | 38.30 | 37.29 | 38.06 | 171,193 | +0.32(+0.85%) |
Feb 14, 2005 | 37.89 | 38.00 | 37.18 | 37.74 | 144,396 | -0.34(-0.88%) |
Feb 11, 2005 | 37.67 | 38.35 | 37.23 | 38.08 | 167,336 | +0.24(+0.62%) |
Feb 10, 2005 | 37.42 | 38.10 | 37.42 | 37.84 | 82,793 | +0.12(+0.31%) |
Feb 09, 2005 | 37.58 | 38.15 | 37.28 | 37.72 | 173,691 | -0.09(-0.24%) |
Feb 08, 2005 | 37.22 | 37.84 | 37.18 | 37.82 | 99,630 | +0.39(+1.03%) |
Feb 07, 2005 | 37.58 | 38.08 | 37.38 | 37.43 | 282,692 | -0.75(-1.96%) |
Feb 04, 2005 | 38.14 | 38.34 | 37.81 | 38.18 | 229,821 | +0.08(+0.20%) |
Feb 03, 2005 | 36.46 | 38.26 | 36.38 | 38.10 | 449,782 | +1.69(+4.65%) |
Feb 02, 2005 | 36.42 | 36.51 | 36.11 | 36.41 | 208,154 | +0.12(+0.32%) |
Feb 01, 2005 | 36.93 | 36.97 | 36.11 | 36.29 | 176,730 | -0.51(-1.40%) |
Jan 31, 2005 | 36.48 | 36.80 | 36.02 | 36.80 | 201,261 | +0.63(+1.75%) |
Jan 28, 2005 | 36.13 | 36.28 | 35.41 | 36.17 | 161,211 | +0.40(+1.13%) |
Jan 27, 2005 | 35.50 | 36.13 | 35.14 | 35.77 | 169,484 | +0.40(+1.14%) |
Jan 26, 2005 | 35.63 | 35.63 | 34.95 | 35.37 | 154,765 | +0.08(+0.24%) |
Jan 25, 2005 | 35.37 | 35.95 | 35.04 | 35.28 | 178,108 | +0.05(+0.14%) |
Jan 24, 2005 | 37.20 | 37.33 | 35.17 | 35.23 | 272,555 | -1.65(-4.47%) |
Jan 21, 2005 | 36.00 | 37.20 | 35.79 | 36.88 | 303,473 | +0.66(+1.81%) |
Jan 20, 2005 | 36.36 | 36.64 | 36.05 | 36.22 | 101,226 | -0.43(-1.17%) |
Jan 19, 2005 | 36.94 | 36.94 | 36.12 | 36.65 | 232,765 | -0.13(-0.37%) |
Jan 18, 2005 | 36.21 | 36.96 | 35.43 | 36.79 | 449,462 | +0.90(+2.51%) |
Jan 14, 2005 | 35.52 | 36.22 | 35.22 | 35.89 | 250,093 | +0.78(+2.23%) |
Jan 13, 2005 | 34.89 | 35.49 | 34.58 | 35.10 | 235,834 | -0.02(-0.05%) |
Jan 12, 2005 | 35.59 | 35.61 | 34.65 | 35.12 | 365,716 | +0.13(+0.39%) |
Jan 11, 2005 | 35.43 | 35.59 | 34.94 | 34.99 | 302,746 | -0.36(-1.02%) |
Jan 10, 2005 | 34.11 | 35.89 | 33.83 | 35.35 | 419,896 | +1.86(+5.56%) |
Jan 07, 2005 | 33.96 | 34.35 | 33.47 | 33.49 | 181,543 | -0.48(-1.41%) |
Jan 06, 2005 | 34.20 | 34.32 | 33.75 | 33.97 | 206,414 | +0.04(+0.12%) |
Jan 05, 2005 | 34.94 | 35.51 | 33.71 | 33.93 | 420,553 | -1.15(-3.29%) |
Jan 04, 2005 | 34.87 | 35.41 | 34.85 | 35.08 | 298,978 | +0.18(+0.51%) |
Jan 03, 2005 | 36.91 | 36.91 | 34.75 | 34.90 | 462,794 | -1.54(-4.23%) |
Dec 31, 2004 | 36.05 | 36.94 | 36.05 | 36.44 | 185,742 | +0.39(+1.07%) |
Dec 30, 2004 | 36.06 | 36.42 | 35.95 | 36.06 | 148,808 | +0.19(+0.52%) |
Dec 29, 2004 | 36.92 | 36.92 | 35.87 | 35.87 | 263,531 | -0.80(-2.18%) |
Dec 28, 2004 | 35.51 | 36.89 | 35.51 | 36.67 | 215,670 | +1.09(+3.05%) |
Dec 27, 2004 | 36.21 | 36.33 | 35.56 | 35.58 | 135,981 | -0.27(-0.75%) |
Dec 23, 2004 | 35.74 | 35.94 | 35.39 | 35.85 | 193,343 | +0.47(+1.33%) |
Dec 22, 2004 | 35.32 | 35.74 | 35.01 | 35.38 | 147,976 | +0.06(+0.18%) |
Dec 21, 2004 | 35.15 | 35.37 | 34.60 | 35.32 | 209,732 | +0.48(+1.37%) |
Dec 20, 2004 | 34.94 | 35.09 | 34.48 | 34.84 | 190,849 | +0.11(+0.31%) |
Dec 17, 2004 | 34.65 | 34.92 | 34.28 | 34.73 | 210,801 | -0.03(-0.07%) |
Dec 16, 2004 | 35.33 | 35.33 | 34.27 | 34.76 | 334,432 | -0.41(-1.17%) |
Dec 15, 2004 | 33.39 | 35.32 | 33.27 | 35.17 | 445,355 | +1.80(+5.40%) |
Dec 14, 2004 | 33.02 | 33.53 | 32.96 | 33.37 | 231,347 | +0.34(+1.02%) |
Dec 13, 2004 | 33.18 | 33.63 | 32.67 | 33.03 | 391,081 | +0.14(+0.44%) |
Dec 10, 2004 | 32.71 | 33.30 | 32.57 | 32.89 | 248,805 | +0.00(+0.00%) |
Dec 09, 2004 | 33.25 | 33.60 | 32.42 | 32.89 | 344,527 | -0.37(-1.11%) |
Dec 08, 2004 | 32.53 | 33.35 | 32.31 | 33.26 | 368,041 | +0.73(+2.25%) |
Dec 07, 2004 | 32.51 | 33.34 | 31.62 | 32.53 | 535,376 | +0.20(+0.63%) |
Dec 06, 2004 | 32.79 | 32.79 | 31.58 | 32.33 | 397,257 | -0.46(-1.41%) |
Dec 03, 2004 | 32.45 | 32.79 | 32.25 | 32.79 | 329,088 | +0.45(+1.41%) |
Dec 02, 2004 | 32.08 | 32.42 | 31.58 | 32.33 | 347,139 | +0.47(+1.48%) |
Dec 01, 2004 | 31.58 | 32.22 | 31.15 | 31.86 | 280,870 | +0.50(+1.58%) |
Nov 30, 2004 | 30.74 | 31.86 | 30.74 | 31.37 | 485,615 | +0.34(+1.09%) |
Nov 29, 2004 | 30.99 | 31.38 | 30.31 | 31.03 | 300,229 | +0.19(+0.60%) |
Nov 26, 2004 | 30.33 | 30.89 | 30.33 | 30.84 | 50,592 | +0.23(+0.74%) |
Nov 24, 2004 | 30.89 | 30.89 | 30.37 | 30.62 | 170,541 | +0.17(+0.55%) |
Nov 23, 2004 | 31.02 | 31.03 | 30.36 | 30.45 | 296,784 | -0.45(-1.47%) |
Nov 22, 2004 | 30.22 | 31.05 | 30.02 | 30.90 | 287,046 | +0.71(+2.34%) |
Nov 19, 2004 | 29.03 | 30.40 | 28.84 | 30.20 | 863,395 | -0.35(-1.16%) |
Nov 18, 2004 | 30.27 | 31.38 | 29.98 | 30.55 | 487,278 | +0.39(+1.28%) |
Nov 17, 2004 | 30.66 | 30.67 | 29.69 | 30.16 | 273,388 | +0.02(+0.06%) |
Nov 16, 2004 | 30.86 | 30.86 | 30.06 | 30.14 | 178,142 | -0.52(-1.69%) |
Nov 15, 2004 | 30.81 | 30.99 | 30.28 | 30.66 | 301,535 | +0.10(+0.32%) |
Nov 12, 2004 | 30.64 | 30.73 | 30.28 | 30.57 | 208,782 | +0.16(+0.53%) |
Nov 11, 2004 | 29.54 | 30.48 | 29.13 | 30.41 | 353,671 | +0.87(+2.94%) |
Nov 10, 2004 | 29.02 | 29.84 | 28.67 | 29.54 | 368,160 | +0.24(+0.80%) |
Nov 09, 2004 | 28.84 | 29.38 | 28.26 | 29.30 | 336,094 | +0.72(+2.50%) |
Nov 08, 2004 | 27.53 | 29.34 | 27.11 | 28.59 | 487,159 | +1.31(+4.78%) |
Nov 05, 2004 | 27.95 | 28.15 | 27.24 | 27.28 | 237,879 | -0.39(-1.40%) |
Nov 04, 2004 | 28.15 | 28.15 | 27.37 | 27.67 | 342,151 | -0.39(-1.38%) |
Nov 03, 2004 | 28.18 | 28.21 | 27.79 | 28.06 | 170,660 | +0.25(+0.91%) |
Nov 02, 2004 | 26.95 | 27.89 | 26.95 | 27.80 | 233,485 | +0.72(+2.64%) |
Nov 01, 2004 | 28.21 | 28.21 | 26.92 | 27.09 | 361,391 | -0.27(-0.99%) |
Oct 29, 2004 | 27.72 | 27.79 | 27.11 | 27.36 | 111,873 | -0.23(-0.82%) |
Oct 28, 2004 | 27.05 | 27.95 | 27.05 | 27.58 | 113,773 | +0.16(+0.58%) |
Oct 27, 2004 | 27.01 | 27.51 | 26.59 | 27.42 | 173,391 | +0.55(+2.04%) |
Oct 26, 2004 | 26.33 | 27.02 | 26.24 | 26.88 | 308,067 | +0.36(+1.37%) |
Oct 25, 2004 | 27.21 | 27.32 | 25.94 | 26.52 | 423,028 | -1.06(-3.85%) |
Oct 22, 2004 | 28.21 | 28.46 | 27.56 | 27.58 | 137,288 | -0.63(-2.24%) |
Oct 21, 2004 | 28.17 | 28.21 | 27.79 | 28.21 | 130,162 | +0.09(+0.33%) |
Oct 20, 2004 | 28.21 | 28.21 | 27.78 | 28.12 | 198,450 | +0.11(+0.39%) |
Oct 19, 2004 | 28.23 | 28.32 | 27.81 | 28.01 | 329,919 | +0.07(+0.24%) |
Oct 18, 2004 | 27.89 | 28.35 | 27.55 | 27.94 | 235,147 | +0.04(+0.15%) |
Oct 15, 2004 | 28.28 | 28.32 | 27.85 | 27.90 | 125,530 | -0.07(-0.24%) |
Oct 14, 2004 | 27.76 | 28.27 | 27.68 | 27.96 | 164,247 | +0.24(+0.85%) |
Oct 13, 2004 | 28.42 | 28.49 | 27.71 | 27.73 | 270,063 | -0.85(-2.98%) |
Oct 12, 2004 | 28.22 | 28.84 | 28.22 | 28.58 | 158,784 | +0.11(+0.38%) |
Oct 11, 2004 | 28.49 | 28.93 | 28.22 | 28.47 | 421,959 | -0.11(-0.38%) |
Oct 08, 2004 | 29.20 | 29.73 | 28.54 | 28.58 | 425,047 | -0.34(-1.16%) |
Oct 07, 2004 | 30.74 | 30.74 | 28.84 | 28.92 | 377,423 | -1.61(-5.27%) |
Oct 06, 2004 | 30.28 | 30.59 | 29.74 | 30.52 | 273,982 | +0.51(+1.71%) |
Oct 05, 2004 | 30.98 | 31.14 | 29.61 | 30.01 | 397,969 | -0.58(-1.90%) |
Oct 04, 2004 | 29.56 | 31.04 | 29.55 | 30.59 | 513,287 | +1.04(+3.50%) |
Oct 01, 2004 | 28.56 | 29.70 | 28.38 | 29.55 | 599,270 | +1.39(+4.93%) |
Sep 30, 2004 | 27.74 | 28.38 | 27.48 | 28.17 | 400,463 | +0.56(+2.01%) |
Sep 29, 2004 | 27.58 | 27.88 | 27.42 | 27.61 | 196,075 | -0.03(-0.12%) |
Sep 28, 2004 | 27.11 | 27.79 | 26.66 | 27.64 | 224,815 | +0.49(+1.80%) |
Sep 27, 2004 | 27.23 | 27.53 | 26.97 | 27.16 | 503,073 | -0.89(-3.18%) |
Sep 24, 2004 | 27.92 | 28.34 | 27.78 | 28.05 | 162,821 | +0.21(+0.76%) |
Sep 23, 2004 | 28.13 | 28.74 | 27.62 | 27.84 | 410,677 | -0.59(-2.09%) |
Sep 22, 2004 | 29.13 | 29.44 | 28.07 | 28.43 | 594,995 | -0.89(-3.03%) |
Sep 21, 2004 | 29.15 | 29.39 | 28.83 | 29.32 | 217,927 | +0.29(+0.99%) |
Sep 20, 2004 | 28.85 | 29.18 | 28.76 | 29.03 | 237,879 | -0.03(-0.09%) |
Sep 17, 2004 | 29.37 | 29.46 | 28.61 | 29.06 | 263,412 | +0.08(+0.29%) |
Sep 16, 2004 | 28.80 | 29.39 | 28.76 | 28.97 | 234,197 | +0.10(+0.35%) |
Sep 15, 2004 | 28.85 | 29.34 | 28.80 | 28.87 | 266,382 | -0.31(-1.07%) |
Sep 14, 2004 | 28.73 | 29.32 | 28.71 | 29.18 | 294,172 | +0.09(+0.32%) |
Sep 13, 2004 | 29.17 | 29.39 | 28.86 | 29.09 | 358,897 | +0.09(+0.32%) |
Sep 10, 2004 | 29.52 | 29.53 | 28.88 | 29.00 | 292,509 | -0.53(-1.80%) |
Sep 09, 2004 | 29.18 | 29.60 | 29.13 | 29.53 | 227,190 | +0.29(+1.01%) |
Sep 08, 2004 | 29.28 | 29.66 | 29.05 | 29.24 | 337,520 | -0.29(-1.00%) |
Sep 07, 2004 | 28.97 | 29.68 | 28.97 | 29.53 | 365,191 | +0.21(+0.72%) |
Sep 03, 2004 | 29.52 | 29.88 | 29.12 | 29.32 | 226,478 | -0.38(-1.28%) |
Sep 02, 2004 | 29.85 | 29.89 | 29.29 | 29.70 | 307,829 | -0.16(-0.54%) |
Sep 01, 2004 | 28.80 | 30.04 | 28.67 | 29.86 | 457,706 | +1.07(+3.71%) |
Aug 31, 2004 | 29.89 | 30.05 | 28.44 | 28.79 | 946,528 | -1.34(-4.44%) |
Aug 30, 2004 | 30.32 | 30.46 | 29.89 | 30.13 | 440,248 | -0.73(-2.37%) |
Aug 27, 2004 | 30.73 | 31.15 | 30.50 | 30.86 | 420,059 | -0.10(-0.33%) |
Aug 26, 2004 | 30.39 | 31.02 | 30.17 | 30.96 | 943,084 | +0.56(+1.86%) |
Aug 25, 2004 | 29.73 | 30.67 | 29.65 | 30.40 | 1,313,858 | +1.01(+3.44%) |
Aug 24, 2004 | 29.69 | 31.58 | 28.50 | 29.39 | 4,436,097 | -9.36(-24.16%) |
Aug 23, 2004 | 37.55 | 38.75 | 36.92 | 38.75 | 473,502 | +1.20(+3.21%) |
Aug 20, 2004 | 37.01 | 37.71 | 36.87 | 37.55 | 209,614 | +0.37(+1.00%) |
Aug 19, 2004 | 36.89 | 37.55 | 36.25 | 37.18 | 262,106 | -0.23(-0.61%) |
Aug 18, 2004 | 36.34 | 37.72 | 35.93 | 37.40 | 441,911 | +1.08(+2.97%) |
Aug 17, 2004 | 38.72 | 39.07 | 34.57 | 36.32 | 1,181,795 | -2.65(-6.80%) |
Aug 16, 2004 | 39.33 | 39.63 | 38.74 | 38.98 | 260,681 | -0.72(-1.82%) |
Aug 13, 2004 | 39.58 | 40.23 | 39.55 | 39.70 | 138,357 | -0.08(-0.21%) |
Aug 12, 2004 | 39.74 | 40.27 | 39.07 | 39.79 | 216,027 | +0.15(+0.38%) |
Aug 11, 2004 | 38.93 | 40.00 | 37.76 | 39.63 | 278,139 | +0.52(+1.33%) |
Aug 10, 2004 | 38.80 | 39.31 | 38.22 | 39.11 | 184,199 | +0.49(+1.26%) |
Aug 09, 2004 | 38.17 | 38.83 | 37.42 | 38.62 | 305,454 | +1.00(+2.66%) |
Aug 06, 2004 | 38.81 | 38.82 | 35.75 | 37.62 | 555,684 | -1.55(-3.96%) |
Aug 05, 2004 | 40.27 | 40.27 | 38.89 | 39.17 | 268,519 | -1.23(-3.04%) |
Aug 04, 2004 | 41.25 | 41.27 | 39.71 | 40.40 | 326,475 | -0.58(-1.42%) |
Aug 03, 2004 | 40.19 | 41.11 | 40.19 | 40.98 | 191,443 | +0.57(+1.42%) |
Aug 02, 2004 | 40.42 | 40.84 | 40.10 | 40.41 | 237,166 | -0.20(-0.50%) |
Jul 30, 2004 | 40.00 | 40.83 | 39.98 | 40.61 | 285,502 | +0.30(+0.75%) |
Jul 29, 2004 | 41.58 | 41.58 | 40.00 | 40.31 | 243,936 | -0.81(-1.97%) |
Jul 28, 2004 | 40.59 | 41.69 | 39.89 | 41.12 | 225,528 | +0.27(+0.66%) |
Jul 27, 2004 | 39.74 | 41.23 | 39.62 | 40.85 | 385,380 | +0.33(+0.81%) |
Jul 26, 2004 | 42.48 | 42.48 | 39.05 | 40.52 | 1,023,011 | -1.93(-4.54%) |
Jul 23, 2004 | 42.62 | 43.04 | 42.22 | 42.45 | 243,579 | +0.00(+0.00%) |
Jul 22, 2004 | 43.59 | 43.59 | 42.10 | 42.45 | 438,111 | -0.68(-1.58%) |
Jul 21, 2004 | 45.07 | 45.38 | 43.13 | 43.13 | 510,436 | -1.54(-3.45%) |
Jul 20, 2004 | 42.83 | 44.71 | 42.04 | 44.67 | 579,199 | +2.11(+4.97%) |
Jul 19, 2004 | 43.32 | 43.57 | 41.74 | 42.56 | 630,504 | -0.76(-1.75%) |
Jul 16, 2004 | 42.87 | 43.50 | 42.72 | 43.31 | 515,899 | +0.52(+1.22%) |
Jul 15, 2004 | 41.87 | 43.31 | 41.37 | 42.79 | 746,415 | +1.21(+2.92%) |
Jul 14, 2004 | 40.58 | 42.10 | 40.58 | 41.58 | 324,100 | +0.86(+2.11%) |
Jul 13, 2004 | 40.35 | 41.17 | 39.75 | 40.72 | 347,139 | +0.49(+1.21%) |
Jul 12, 2004 | 41.70 | 41.70 | 40.10 | 40.23 | 498,441 | -1.12(-2.71%) |
Jul 09, 2004 | 40.84 | 41.76 | 40.84 | 41.35 | 478,965 | +0.14(+0.35%) |
Jul 08, 2004 | 41.28 | 42.01 | 41.05 | 41.21 | 406,876 | -0.56(-1.33%) |
Jul 07, 2004 | 42.08 | 42.56 | 41.55 | 41.76 | 306,642 | -0.45(-1.06%) |
Jul 06, 2004 | 42.03 | 42.73 | 40.88 | 42.21 | 456,519 | -0.44(-1.03%) |
Jul 02, 2004 | 42.44 | 42.94 | 40.94 | 42.65 | 747,009 | -1.46(-3.30%) |
Jul 01, 2004 | 45.26 | 45.26 | 43.15 | 44.11 | 459,131 | -1.04(-2.31%) |
Jun 30, 2004 | 45.72 | 45.72 | 44.33 | 45.15 | 388,231 | -0.16(-0.35%) |
Jun 29, 2004 | 45.75 | 45.91 | 44.92 | 45.31 | 400,819 | -0.64(-1.39%) |
Jun 28, 2004 | 46.30 | 46.31 | 45.76 | 45.95 | 399,988 | +0.39(+0.85%) |
Jun 25, 2004 | 46.30 | 46.43 | 45.51 | 45.56 | 530,151 | -0.87(-1.87%) |
Jun 24, 2004 | 45.03 | 46.46 | 44.84 | 46.43 | 517,087 | +1.57(+3.49%) |
Jun 23, 2004 | 43.63 | 45.02 | 43.63 | 44.86 | 298,922 | +1.11(+2.54%) |
Jun 22, 2004 | 43.80 | 44.16 | 43.31 | 43.75 | 331,225 | +0.58(+1.35%) |
Jun 21, 2004 | 44.49 | 44.59 | 43.01 | 43.17 | 514,237 | -0.98(-2.21%) |
Jun 18, 2004 | 44.34 | 44.53 | 43.84 | 44.15 | 624,447 | -0.03(-0.06%) |
Jun 17, 2004 | 43.83 | 44.41 | 43.20 | 44.17 | 2,529,025 | +0.32(+0.73%) |
Jun 16, 2004 | 42.51 | 44.04 | 42.32 | 43.85 | 1,742,943 | +2.60(+6.31%) |
Jun 15, 2004 | 41.42 | 41.67 | 40.88 | 41.25 | 306,048 | +0.48(+1.18%) |
Jun 14, 2004 | 41.68 | 42.17 | 40.72 | 40.77 | 314,836 | -0.68(-1.65%) |
Jun 10, 2004 | 40.59 | 41.63 | 40.59 | 41.45 | 219,827 | +0.57(+1.40%) |
Jun 09, 2004 | 41.82 | 41.83 | 40.57 | 40.88 | 303,435 | -0.94(-2.25%) |
Jun 08, 2004 | 42.10 | 42.10 | 41.39 | 41.82 | 273,982 | -0.28(-0.66%) |
Jun 07, 2004 | 40.46 | 42.31 | 40.25 | 42.10 | 587,156 | +1.78(+4.41%) |
Jun 04, 2004 | 39.49 | 40.38 | 39.36 | 40.32 | 220,421 | +0.88(+2.24%) |
Jun 03, 2004 | 40.31 | 40.35 | 39.15 | 39.44 | 236,810 | -0.56(-1.41%) |
Jun 02, 2004 | 39.77 | 40.46 | 39.29 | 40.00 | 313,411 | +0.47(+1.19%) |
Jun 01, 2004 | 39.21 | 40.30 | 38.91 | 39.53 | 516,374 | +0.80(+2.07%) |
May 28, 2004 | 38.02 | 39.11 | 37.56 | 38.73 | 530,863 | -0.04(-0.11%) |
May 27, 2004 | 38.61 | 39.24 | 38.48 | 38.78 | 451,056 | -0.07(-0.17%) |
May 26, 2004 | 36.16 | 38.92 | 35.66 | 38.84 | 1,174,788 | +3.69(+10.49%) |
May 25, 2004 | 35.49 | 36.16 | 34.57 | 35.15 | 772,187 | +1.23(+3.62%) |
May 24, 2004 | 32.34 | 34.10 | 32.33 | 33.93 | 273,982 | +1.90(+5.94%) |
May 21, 2004 | 31.74 | 32.48 | 31.65 | 32.02 | 82,539 | +0.46(+1.47%) |
May 20, 2004 | 32.78 | 32.78 | 31.40 | 31.56 | 166,978 | -1.08(-3.30%) |
May 19, 2004 | 32.97 | 33.26 | 32.00 | 32.64 | 145,245 | -0.02(-0.05%) |
May 18, 2004 | 31.88 | 32.75 | 31.48 | 32.65 | 121,492 | +0.80(+2.51%) |
May 17, 2004 | 31.57 | 32.24 | 31.42 | 31.85 | 91,802 | -0.05(-0.16%) |
May 14, 2004 | 31.85 | 32.39 | 31.51 | 31.90 | 158,784 | -0.19(-0.60%) |
May 13, 2004 | 32.14 | 32.42 | 31.66 | 32.10 | 89,071 | -0.08(-0.24%) |
May 12, 2004 | 31.40 | 32.34 | 31.10 | 32.17 | 143,345 | +0.35(+1.11%) |
May 11, 2004 | 31.32 | 31.82 | 31.10 | 31.82 | 109,616 | +0.49(+1.56%) |
May 10, 2004 | 31.58 | 31.88 | 30.73 | 31.33 | 253,674 | -0.24(-0.77%) |
May 07, 2004 | 32.29 | 32.29 | 31.58 | 31.58 | 92,990 | -0.60(-1.86%) |
May 06, 2004 | 32.32 | 32.38 | 31.99 | 32.17 | 111,279 | -0.20(-0.62%) |
May 05, 2004 | 31.76 | 32.81 | 31.76 | 32.38 | 213,414 | +0.20(+0.63%) |
May 04, 2004 | 31.31 | 33.22 | 31.15 | 32.17 | 380,511 | -0.32(-0.98%) |
May 03, 2004 | 31.29 | 32.95 | 31.15 | 32.49 | 426,591 | +1.19(+3.79%) |
Apr 30, 2004 | 31.15 | 32.52 | 28.04 | 31.31 | 777,056 | -1.92(-5.78%) |
Apr 29, 2004 | 33.93 | 34.30 | 32.81 | 33.23 | 183,842 | -0.64(-1.89%) |
Apr 28, 2004 | 34.93 | 34.94 | 33.77 | 33.87 | 174,104 | -1.02(-2.92%) |
Apr 27, 2004 | 35.42 | 35.42 | 34.10 | 34.89 | 562,335 | +1.20(+3.58%) |
Apr 26, 2004 | 33.56 | 33.95 | 32.43 | 33.68 | 489,772 | +0.67(+2.04%) |
Apr 23, 2004 | 33.28 | 33.36 | 31.88 | 33.01 | 279,089 | -0.13(-0.41%) |
Apr 22, 2004 | 32.28 | 33.37 | 31.87 | 33.14 | 255,812 | +1.02(+3.17%) |
Apr 21, 2004 | 31.28 | 32.54 | 31.28 | 32.12 | 346,902 | +0.69(+2.20%) |
Apr 20, 2004 | 30.99 | 31.83 | 30.72 | 31.43 | 263,888 | +0.39(+1.25%) |
Apr 19, 2004 | 31.47 | 31.47 | 30.34 | 31.05 | 180,161 | -0.08(-0.27%) |
Apr 16, 2004 | 30.74 | 31.58 | 30.08 | 31.13 | 203,557 | +0.69(+2.27%) |
Apr 15, 2004 | 30.50 | 31.79 | 29.55 | 30.44 | 491,672 | -0.72(-2.30%) |
Apr 14, 2004 | 34.14 | 34.45 | 26.98 | 31.15 | 3,114,044 | -3.31(-9.60%) |
Apr 13, 2004 | 35.28 | 35.99 | 33.82 | 34.46 | 419,821 | -0.76(-2.15%) |
Apr 12, 2004 | 34.48 | 35.40 | 34.19 | 35.22 | 588,225 | +1.20(+3.51%) |
Apr 08, 2004 | 34.26 | 34.89 | 33.77 | 34.03 | 295,003 | +0.29(+0.87%) |
Apr 07, 2004 | 35.45 | 35.47 | 33.09 | 33.73 | 619,341 | -1.56(-4.41%) |
Apr 06, 2004 | 35.37 | 35.37 | 35.00 | 35.29 | 454,025 | -0.08(-0.21%) |
Apr 05, 2004 | 36.13 | 36.21 | 34.62 | 35.37 | 1,303,644 | +2.48(+7.55%) |
Apr 02, 2004 | 31.20 | 33.43 | 30.77 | 32.88 | 733,114 | +2.05(+6.64%) |
Apr 01, 2004 | 31.11 | 31.20 | 30.83 | 30.83 | 229,922 | -0.09(-0.30%) |
Mar 31, 2004 | 31.24 | 31.24 | 30.79 | 30.93 | 181,348 | -0.04(-0.14%) |
Mar 30, 2004 | 31.07 | 31.18 | 30.52 | 30.97 | 309,729 | -0.21(-0.68%) |
Mar 29, 2004 | 30.56 | 32.63 | 30.04 | 31.18 | 999,971 | +1.18(+3.93%) |
Mar 26, 2004 | 30.30 | 30.33 | 29.64 | 30.00 | 279,327 | -0.13(-0.42%) |
Mar 25, 2004 | 30.09 | 30.31 | 29.95 | 30.13 | 207,476 | +0.40(+1.36%) |
Mar 24, 2004 | 29.81 | 29.98 | 29.62 | 29.72 | 216,502 | -0.07(-0.23%) |
Mar 23, 2004 | 30.04 | 30.13 | 29.64 | 29.79 | 142,157 | -0.16(-0.53%) |
Mar 22, 2004 | 29.48 | 30.31 | 29.13 | 29.95 | 195,956 | +0.17(+0.57%) |
Mar 19, 2004 | 30.31 | 30.39 | 29.50 | 29.78 | 182,773 | -0.53(-1.75%) |
Mar 18, 2004 | 30.22 | 30.38 | 29.72 | 30.31 | 286,808 | +0.21(+0.70%) |
Mar 17, 2004 | 29.13 | 30.31 | 29.05 | 30.10 | 248,805 | +1.04(+3.56%) |
Mar 16, 2004 | 29.57 | 29.77 | 29.06 | 29.07 | 192,156 | -0.51(-1.71%) |
Mar 15, 2004 | 29.63 | 30.25 | 29.52 | 29.57 | 221,015 | -0.17(-0.57%) |
Mar 12, 2004 | 30.10 | 30.16 | 29.43 | 29.74 | 214,126 | -0.08(-0.25%) |
Mar 11, 2004 | 29.39 | 30.36 | 29.33 | 29.82 | 203,913 | +0.11(+0.37%) |
Mar 10, 2004 | 30.39 | 30.39 | 29.46 | 29.71 | 185,624 | -0.61(-2.00%) |
Mar 09, 2004 | 29.76 | 30.36 | 28.63 | 30.31 | 347,021 | +0.65(+2.19%) |
Mar 08, 2004 | 29.82 | 30.17 | 29.43 | 29.66 | 421,840 | +0.24(+0.83%) |
Mar 05, 2004 | 29.30 | 29.51 | 29.22 | 29.42 | 223,509 | -0.03(-0.09%) |
Mar 04, 2004 | 29.23 | 29.88 | 29.23 | 29.45 | 601,526 | +0.31(+1.07%) |
Mar 03, 2004 | 29.26 | 30.02 | 27.62 | 29.13 | 530,507 | -0.67(-2.26%) |
Mar 02, 2004 | 27.57 | 30.06 | 27.40 | 29.81 | 606,989 | -0.38(-1.26%) |