Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.59 | 40.14 | 39.59 | 39.80 | 2,318,538 | +0.29(+0.73%) |
Mar 30, 2005 | 38.64 | 39.82 | 38.60 | 39.51 | 2,568,910 | +0.83(+2.15%) |
Mar 29, 2005 | 38.33 | 38.89 | 38.28 | 38.68 | 1,653,739 | +0.22(+0.57%) |
Mar 28, 2005 | 38.05 | 39.09 | 38.05 | 38.46 | 1,775,795 | +0.61(+1.61%) |
Mar 24, 2005 | 38.40 | 38.58 | 37.85 | 37.85 | 1,794,930 | -0.63(-1.64%) |
Mar 23, 2005 | 37.90 | 38.68 | 37.90 | 38.48 | 1,182,236 | +0.47(+1.24%) |
Mar 22, 2005 | 38.40 | 38.50 | 37.83 | 38.01 | 2,065,971 | -0.25(-0.65%) |
Mar 21, 2005 | 37.25 | 38.52 | 37.21 | 38.26 | 2,343,609 | +1.14(+3.07%) |
Mar 18, 2005 | 37.36 | 37.51 | 36.95 | 37.12 | 1,801,322 | -0.17(-0.46%) |
Mar 17, 2005 | 37.07 | 37.56 | 37.07 | 37.29 | 1,846,059 | -0.01(-0.03%) |
Mar 16, 2005 | 38.17 | 38.27 | 37.21 | 37.30 | 1,512,653 | -1.09(-2.84%) |
Mar 15, 2005 | 38.93 | 39.12 | 38.18 | 38.39 | 1,801,581 | -0.47(-1.21%) |
Mar 14, 2005 | 38.23 | 38.86 | 38.20 | 38.86 | 1,455,726 | +0.84(+2.21%) |
Mar 11, 2005 | 38.05 | 38.18 | 37.85 | 38.02 | 1,345,663 | +0.02(+0.05%) |
Mar 10, 2005 | 38.19 | 38.26 | 37.66 | 38.00 | 1,286,205 | -0.24(-0.63%) |
Mar 09, 2005 | 38.43 | 38.56 | 38.15 | 38.24 | 1,380,340 | -0.19(-0.49%) |
Mar 08, 2005 | 39.00 | 39.20 | 38.42 | 38.43 | 1,364,294 | -0.72(-1.84%) |
Mar 07, 2005 | 38.53 | 39.29 | 38.53 | 39.15 | 1,333,157 | +0.53(+1.37%) |
Mar 04, 2005 | 38.54 | 38.84 | 38.42 | 38.62 | 1,072,861 | +0.29(+0.76%) |
Mar 03, 2005 | 38.70 | 38.70 | 37.94 | 38.33 | 1,092,064 | -0.23(-0.60%) |
Mar 02, 2005 | 38.16 | 38.71 | 38.02 | 38.56 | 1,184,012 | +0.39(+1.02%) |
Mar 01, 2005 | 38.04 | 38.34 | 37.81 | 38.17 | 1,083,866 | +0.23(+0.61%) |
Feb 28, 2005 | 38.07 | 38.50 | 37.59 | 37.94 | 1,429,699 | -0.06(-0.16%) |
Feb 25, 2005 | 37.62 | 38.19 | 37.40 | 38.00 | 1,076,252 | +0.46(+1.23%) |
Feb 24, 2005 | 36.94 | 37.65 | 36.87 | 37.54 | 1,171,709 | +0.59(+1.60%) |
Feb 23, 2005 | 36.85 | 37.11 | 36.33 | 36.95 | 2,102,177 | -0.28(-0.75%) |
Feb 22, 2005 | 37.60 | 37.90 | 37.23 | 37.23 | 1,162,557 | -0.59(-1.56%) |
Feb 18, 2005 | 37.61 | 38.27 | 37.50 | 37.82 | 1,074,525 | +0.14(+0.37%) |
Feb 17, 2005 | 38.12 | 38.23 | 37.61 | 37.68 | 815,001 | -0.48(-1.26%) |
Feb 16, 2005 | 38.37 | 38.45 | 38.02 | 38.16 | 936,814 | -0.26(-0.68%) |
Feb 15, 2005 | 38.32 | 38.90 | 38.12 | 38.42 | 1,253,301 | +0.08(+0.21%) |
Feb 14, 2005 | 38.56 | 38.70 | 38.10 | 38.34 | 710,287 | -0.23(-0.60%) |
Feb 11, 2005 | 37.89 | 38.94 | 37.58 | 38.57 | 1,326,935 | +0.81(+2.15%) |
Feb 10, 2005 | 38.14 | 38.25 | 37.63 | 37.76 | 1,535,651 | -0.35(-0.92%) |
Feb 09, 2005 | 38.61 | 38.64 | 37.85 | 38.11 | 1,057,939 | -0.51(-1.32%) |
Feb 08, 2005 | 38.76 | 38.98 | 38.53 | 38.62 | 893,840 | -0.31(-0.80%) |
Feb 07, 2005 | 39.18 | 39.20 | 38.73 | 38.93 | 903,463 | -0.24(-0.61%) |
Feb 04, 2005 | 38.50 | 39.17 | 38.40 | 39.17 | 2,054,169 | +0.69(+1.79%) |
Feb 03, 2005 | 38.60 | 38.68 | 38.34 | 38.48 | 1,570,885 | -0.10(-0.26%) |
Feb 02, 2005 | 38.45 | 38.85 | 38.32 | 38.58 | 2,134,434 | +0.08(+0.21%) |
Feb 01, 2005 | 38.13 | 38.59 | 37.85 | 38.50 | 2,631,909 | +0.25(+0.65%) |
Jan 31, 2005 | 38.37 | 38.65 | 37.98 | 38.25 | 2,710,539 | -0.22(-0.57%) |
Jan 28, 2005 | 40.41 | 40.58 | 37.18 | 38.47 | 7,928,959 | -1.09(-2.76%) |
Jan 27, 2005 | 39.57 | 39.75 | 39.07 | 39.56 | 2,150,061 | +0.02(+0.05%) |
Jan 26, 2005 | 39.48 | 39.73 | 39.05 | 39.54 | 1,218,601 | +0.13(+0.33%) |
Jan 25, 2005 | 39.56 | 39.88 | 39.41 | 39.41 | 1,215,491 | -0.04(-0.10%) |
Jan 24, 2005 | 38.62 | 39.65 | 38.51 | 39.45 | 1,676,067 | +0.76(+1.96%) |
Jan 21, 2005 | 38.90 | 38.94 | 38.61 | 38.69 | 1,400,705 | -0.07(-0.18%) |
Jan 20, 2005 | 38.67 | 39.00 | 38.56 | 38.76 | 1,219,923 | +0.09(+0.23%) |
Jan 19, 2005 | 39.14 | 39.29 | 38.67 | 38.67 | 995,317 | -0.49(-1.25%) |
Jan 18, 2005 | 38.92 | 39.25 | 38.80 | 39.16 | 1,403,876 | +0.16(+0.41%) |
Jan 14, 2005 | 38.78 | 39.30 | 38.67 | 39.00 | 1,239,274 | +0.26(+0.67%) |
Jan 13, 2005 | 39.20 | 39.31 | 38.70 | 38.74 | 1,940,100 | -0.65(-1.65%) |
Jan 12, 2005 | 39.12 | 39.39 | 38.73 | 39.39 | 1,583,673 | +0.19(+0.48%) |
Jan 11, 2005 | 39.35 | 39.53 | 39.10 | 39.20 | 1,583,414 | -0.33(-0.83%) |
Jan 10, 2005 | 40.05 | 40.24 | 39.38 | 39.53 | 1,602,922 | -0.57(-1.42%) |
Jan 07, 2005 | 40.01 | 40.35 | 39.90 | 40.10 | 1,539,855 | +0.10(+0.25%) |
Jan 06, 2005 | 39.73 | 40.26 | 39.65 | 40.00 | 1,843,167 | +0.29(+0.73%) |
Jan 05, 2005 | 39.22 | 39.95 | 39.18 | 39.71 | 1,320,160 | +0.20(+0.51%) |
Jan 04, 2005 | 40.03 | 40.52 | 39.44 | 39.51 | 1,298,398 | -0.51(-1.27%) |
Jan 03, 2005 | 40.16 | 40.40 | 39.71 | 40.02 | 1,768,387 | -0.17(-0.42%) |
Dec 31, 2004 | 40.11 | 40.36 | 40.00 | 40.19 | 510,700 | -0.05(-0.12%) |
Dec 30, 2004 | 40.42 | 40.71 | 40.11 | 40.24 | 508,700 | -0.40(-0.98%) |
Dec 29, 2004 | 40.37 | 40.67 | 40.22 | 40.64 | 587,600 | +0.20(+0.49%) |
Dec 28, 2004 | 40.08 | 40.54 | 39.77 | 40.44 | 738,800 | +0.40(+1.00%) |
Dec 27, 2004 | 40.58 | 40.58 | 39.58 | 40.04 | 916,700 | -0.45(-1.11%) |
Dec 23, 2004 | 40.23 | 40.56 | 39.97 | 40.49 | 779,500 | +0.08(+0.20%) |
Dec 22, 2004 | 39.91 | 41.01 | 39.86 | 40.41 | 1,498,300 | +0.26(+0.65%) |
Dec 21, 2004 | 39.94 | 40.50 | 39.89 | 40.15 | 1,114,700 | +0.31(+0.78%) |
Dec 20, 2004 | 39.83 | 40.00 | 39.58 | 39.84 | 1,567,400 | +0.09(+0.23%) |
Dec 17, 2004 | 38.06 | 39.99 | 37.78 | 39.75 | 4,188,900 | +1.95(+5.16%) |
Dec 16, 2004 | 38.52 | 38.65 | 37.52 | 37.80 | 1,633,500 | -0.71(-1.84%) |
Dec 15, 2004 | 39.20 | 39.22 | 38.25 | 38.51 | 2,037,900 | -0.63(-1.61%) |
Dec 14, 2004 | 38.89 | 39.15 | 38.52 | 39.14 | 1,437,000 | +0.13(+0.33%) |
Dec 13, 2004 | 39.09 | 39.17 | 38.74 | 39.01 | 787,900 | +0.10(+0.26%) |
Dec 10, 2004 | 38.68 | 39.00 | 38.49 | 38.91 | 966,800 | -0.15(-0.38%) |
Dec 09, 2004 | 39.00 | 39.25 | 38.35 | 39.06 | 1,107,900 | -0.05(-0.12%) |
Dec 08, 2004 | 38.96 | 39.42 | 38.80 | 39.11 | 852,300 | +0.39(+1.00%) |
Dec 07, 2004 | 39.50 | 39.50 | 38.56 | 38.72 | 980,200 | -0.64(-1.63%) |
Dec 06, 2004 | 39.12 | 39.48 | 38.67 | 39.36 | 1,130,400 | +0.53(+1.36%) |
Dec 03, 2004 | 39.00 | 39.13 | 38.52 | 38.83 | 1,175,400 | -0.18(-0.46%) |
Dec 02, 2004 | 38.97 | 39.14 | 38.53 | 39.01 | 1,612,500 | -0.06(-0.15%) |
Dec 01, 2004 | 38.70 | 39.45 | 38.54 | 39.07 | 1,423,300 | +0.56(+1.45%) |
Nov 30, 2004 | 39.40 | 39.42 | 38.26 | 38.51 | 1,569,100 | -0.72(-1.84%) |
Nov 29, 2004 | 39.15 | 39.47 | 38.91 | 39.23 | 2,433,800 | +0.45(+1.16%) |
Nov 26, 2004 | 38.62 | 39.14 | 38.39 | 38.78 | 593,500 | +0.16(+0.42%) |
Nov 24, 2004 | 38.10 | 38.77 | 38.05 | 38.62 | 1,097,500 | +0.66(+1.74%) |
Nov 23, 2004 | 37.98 | 38.09 | 37.49 | 37.96 | 1,236,100 | +0.17(+0.45%) |
Nov 22, 2004 | 36.93 | 37.89 | 36.81 | 37.79 | 1,590,800 | +0.93(+2.52%) |
Nov 19, 2004 | 37.30 | 37.44 | 36.55 | 36.86 | 1,207,700 | -0.42(-1.13%) |
Nov 18, 2004 | 37.28 | 37.31 | 36.92 | 37.28 | 1,095,200 | +0.13(+0.35%) |
Nov 17, 2004 | 37.20 | 37.46 | 36.91 | 37.15 | 1,294,300 | -0.04(-0.11%) |
Nov 16, 2004 | 37.55 | 37.65 | 37.03 | 37.19 | 976,000 | -0.44(-1.17%) |
Nov 15, 2004 | 37.73 | 37.92 | 37.32 | 37.63 | 1,524,800 | -0.26(-0.69%) |
Nov 12, 2004 | 37.50 | 37.91 | 37.22 | 37.89 | 1,323,600 | +0.18(+0.48%) |
Nov 11, 2004 | 37.35 | 37.75 | 37.20 | 37.71 | 1,036,400 | +0.53(+1.43%) |
Nov 10, 2004 | 37.14 | 37.30 | 36.67 | 37.18 | 1,763,600 | +0.37(+1.01%) |
Nov 09, 2004 | 37.10 | 37.46 | 36.64 | 36.81 | 1,280,400 | -0.29(-0.78%) |
Nov 08, 2004 | 37.55 | 37.60 | 36.76 | 37.10 | 2,097,800 | -0.26(-0.70%) |
Nov 05, 2004 | 36.36 | 37.39 | 36.11 | 37.36 | 3,390,500 | +1.15(+3.18%) |
Nov 04, 2004 | 35.51 | 36.39 | 35.47 | 36.21 | 1,933,900 | +0.56(+1.57%) |
Nov 03, 2004 | 35.75 | 35.83 | 35.23 | 35.65 | 2,320,100 | +0.69(+1.97%) |
Nov 02, 2004 | 35.14 | 35.83 | 34.91 | 34.96 | 1,744,700 | -0.15(-0.42%) |
Nov 01, 2004 | 36.00 | 36.00 | 35.03 | 35.11 | 1,363,500 | -0.43(-1.22%) |
Oct 29, 2004 | 35.94 | 35.96 | 35.16 | 35.54 | 1,006,800 | -0.36(-1.00%) |
Oct 28, 2004 | 35.52 | 35.90 | 35.07 | 35.90 | 1,415,800 | +0.37(+1.04%) |
Oct 27, 2004 | 34.68 | 35.72 | 34.41 | 35.53 | 1,365,600 | +0.82(+2.36%) |
Oct 26, 2004 | 34.40 | 34.75 | 34.00 | 34.71 | 1,311,900 | +0.40(+1.17%) |
Oct 25, 2004 | 33.91 | 34.40 | 33.28 | 34.31 | 1,767,000 | +0.21(+0.62%) |
Oct 22, 2004 | 34.21 | 35.15 | 33.86 | 34.10 | 3,385,000 | -1.30(-3.67%) |
Oct 21, 2004 | 34.81 | 35.42 | 34.27 | 35.40 | 1,432,500 | +0.71(+2.05%) |
Oct 20, 2004 | 34.35 | 34.80 | 33.79 | 34.69 | 1,510,000 | +0.49(+1.43%) |
Oct 19, 2004 | 34.96 | 35.05 | 34.15 | 34.20 | 1,332,600 | -0.81(-2.31%) |
Oct 18, 2004 | 34.33 | 35.01 | 34.16 | 35.01 | 1,493,200 | +0.61(+1.77%) |
Oct 15, 2004 | 34.26 | 34.62 | 34.02 | 34.40 | 1,979,300 | +0.28(+0.82%) |
Oct 14, 2004 | 34.47 | 34.60 | 33.99 | 34.12 | 895,000 | -0.24(-0.70%) |
Oct 13, 2004 | 34.96 | 35.17 | 34.13 | 34.36 | 1,314,500 | -0.44(-1.26%) |
Oct 12, 2004 | 34.95 | 35.18 | 34.53 | 34.80 | 1,698,200 | -0.52(-1.47%) |
Oct 11, 2004 | 35.39 | 35.44 | 35.18 | 35.32 | 636,300 | +0.11(+0.31%) |
Oct 08, 2004 | 35.93 | 36.04 | 35.09 | 35.21 | 1,607,000 | -0.61(-1.70%) |
Oct 07, 2004 | 36.31 | 36.49 | 35.81 | 35.82 | 1,207,600 | -0.66(-1.81%) |
Oct 06, 2004 | 36.21 | 36.48 | 36.06 | 36.48 | 2,366,300 | +0.25(+0.70%) |
Oct 05, 2004 | 35.97 | 36.40 | 35.45 | 36.23 | 2,247,700 | +0.13(+0.35%) |
Oct 04, 2004 | 35.84 | 36.31 | 35.71 | 36.10 | 2,108,800 | +0.31(+0.87%) |
Oct 01, 2004 | 34.87 | 36.01 | 34.50 | 35.79 | 2,472,200 | +0.93(+2.67%) |
Sep 30, 2004 | 34.51 | 34.88 | 34.35 | 34.86 | 1,162,900 | +0.36(+1.04%) |
Sep 29, 2004 | 34.05 | 34.67 | 33.67 | 34.50 | 1,072,000 | +0.31(+0.91%) |
Sep 28, 2004 | 33.91 | 34.25 | 33.78 | 34.19 | 937,900 | +0.44(+1.30%) |
Sep 27, 2004 | 33.83 | 34.06 | 33.72 | 33.75 | 1,164,000 | -0.58(-1.69%) |
Sep 24, 2004 | 34.25 | 34.81 | 34.11 | 34.33 | 1,550,600 | +0.14(+0.41%) |
Sep 23, 2004 | 34.21 | 34.53 | 34.17 | 34.19 | 1,331,900 | -0.16(-0.47%) |
Sep 22, 2004 | 35.24 | 35.25 | 34.26 | 34.35 | 1,200,800 | -0.87(-2.47%) |
Sep 21, 2004 | 35.35 | 35.50 | 35.08 | 35.22 | 1,096,500 | -0.06(-0.17%) |
Sep 20, 2004 | 35.56 | 35.62 | 35.08 | 35.28 | 1,243,500 | -0.17(-0.48%) |
Sep 17, 2004 | 36.20 | 36.34 | 35.36 | 35.45 | 1,856,300 | -0.57(-1.58%) |
Sep 16, 2004 | 36.06 | 36.22 | 35.84 | 36.02 | 512,100 | +0.13(+0.36%) |
Sep 15, 2004 | 36.18 | 36.41 | 35.74 | 35.89 | 528,900 | -0.40(-1.10%) |
Sep 14, 2004 | 36.09 | 36.56 | 35.89 | 36.29 | 1,179,500 | +0.28(+0.78%) |
Sep 13, 2004 | 35.85 | 36.17 | 35.53 | 36.01 | 1,069,800 | +0.14(+0.39%) |
Sep 10, 2004 | 35.02 | 35.89 | 34.89 | 35.87 | 1,113,200 | +0.79(+2.25%) |
Sep 09, 2004 | 34.85 | 35.55 | 34.75 | 35.08 | 1,469,500 | +0.47(+1.36%) |
Sep 08, 2004 | 34.95 | 35.36 | 34.53 | 34.61 | 939,100 | -0.30(-0.86%) |
Sep 07, 2004 | 34.70 | 35.32 | 34.57 | 34.91 | 1,307,300 | +0.43(+1.25%) |
Sep 03, 2004 | 34.98 | 35.00 | 34.19 | 34.48 | 993,400 | -0.47(-1.34%) |
Sep 02, 2004 | 34.88 | 35.00 | 34.51 | 34.95 | 761,000 | +0.36(+1.04%) |
Sep 01, 2004 | 34.51 | 34.95 | 34.07 | 34.59 | 998,700 | -0.19(-0.55%) |
Aug 31, 2004 | 34.91 | 34.99 | 34.36 | 34.78 | 1,207,200 | -0.09(-0.26%) |
Aug 30, 2004 | 35.24 | 35.28 | 34.78 | 34.87 | 841,400 | -0.27(-0.77%) |
Aug 27, 2004 | 35.18 | 35.46 | 35.06 | 35.14 | 561,400 | -0.24(-0.68%) |
Aug 26, 2004 | 35.40 | 35.57 | 35.16 | 35.38 | 687,900 | -0.12(-0.34%) |
Aug 25, 2004 | 34.97 | 35.60 | 34.77 | 35.50 | 1,138,400 | +0.58(+1.66%) |
Aug 24, 2004 | 34.73 | 35.05 | 34.64 | 34.92 | 1,002,000 | +0.38(+1.10%) |
Aug 23, 2004 | 34.51 | 34.89 | 34.34 | 34.54 | 956,900 | +0.05(+0.14%) |
Aug 20, 2004 | 34.04 | 34.64 | 33.87 | 34.49 | 763,800 | +0.45(+1.32%) |
Aug 19, 2004 | 34.10 | 34.51 | 33.81 | 34.04 | 1,103,800 | -0.18(-0.53%) |
Aug 18, 2004 | 33.80 | 34.51 | 33.65 | 34.22 | 1,412,700 | +0.57(+1.69%) |
Aug 17, 2004 | 34.06 | 34.24 | 33.50 | 33.65 | 977,700 | -0.21(-0.62%) |
Aug 16, 2004 | 33.74 | 34.15 | 33.40 | 33.86 | 1,087,300 | +0.30(+0.89%) |
Aug 13, 2004 | 33.70 | 33.80 | 33.31 | 33.56 | 1,327,100 | -0.14(-0.42%) |
Aug 12, 2004 | 33.03 | 33.92 | 32.93 | 33.70 | 1,940,400 | +0.33(+0.99%) |
Aug 11, 2004 | 33.34 | 33.57 | 33.15 | 33.37 | 1,064,300 | -0.19(-0.57%) |
Aug 10, 2004 | 32.73 | 33.59 | 32.71 | 33.56 | 1,401,700 | +0.82(+2.50%) |
Aug 09, 2004 | 32.40 | 32.94 | 32.20 | 32.74 | 2,041,500 | +0.30(+0.92%) |
Aug 06, 2004 | 33.18 | 33.25 | 32.37 | 32.44 | 1,791,800 | -0.73(-2.20%) |
Aug 05, 2004 | 34.00 | 34.00 | 33.08 | 33.17 | 1,529,700 | -0.87(-2.56%) |
Aug 04, 2004 | 34.13 | 34.54 | 33.94 | 34.04 | 1,678,900 | -0.13(-0.38%) |
Aug 03, 2004 | 34.71 | 34.75 | 34.09 | 34.17 | 1,724,500 | -0.66(-1.89%) |
Aug 02, 2004 | 34.10 | 34.86 | 33.51 | 34.83 | 1,984,400 | +0.57(+1.66%) |
Jul 30, 2004 | 33.87 | 34.47 | 33.75 | 34.26 | 1,515,600 | +0.06(+0.18%) |
Jul 29, 2004 | 34.52 | 34.57 | 32.76 | 34.20 | 2,662,400 | -0.04(-0.12%) |
Jul 28, 2004 | 34.19 | 34.49 | 33.45 | 34.24 | 1,482,200 | -0.15(-0.44%) |
Jul 27, 2004 | 34.04 | 34.58 | 33.97 | 34.39 | 1,175,100 | +0.42(+1.24%) |
Jul 26, 2004 | 34.02 | 34.27 | 33.07 | 33.97 | 1,492,100 | +0.00(+0.00%) |
Jul 23, 2004 | 34.40 | 34.51 | 33.84 | 33.97 | 1,564,100 | -0.53(-1.54%) |
Jul 22, 2004 | 35.75 | 35.82 | 33.71 | 34.50 | 4,153,000 | -1.29(-3.60%) |
Jul 21, 2004 | 36.74 | 36.87 | 35.79 | 35.79 | 1,318,900 | -1.07(-2.90%) |
Jul 20, 2004 | 36.37 | 36.86 | 35.99 | 36.86 | 964,100 | +0.68(+1.88%) |
Jul 19, 2004 | 36.30 | 36.73 | 35.79 | 36.18 | 1,201,300 | +0.17(+0.47%) |
Jul 16, 2004 | 36.00 | 36.38 | 35.80 | 36.01 | 1,627,300 | +0.21(+0.59%) |
Jul 15, 2004 | 36.12 | 36.22 | 35.67 | 35.80 | 1,285,400 | -0.05(-0.14%) |
Jul 14, 2004 | 36.14 | 36.17 | 35.71 | 35.85 | 1,579,100 | -0.32(-0.88%) |
Jul 13, 2004 | 36.91 | 37.22 | 36.16 | 36.17 | 1,566,300 | -0.96(-2.59%) |
Jul 12, 2004 | 36.82 | 37.30 | 36.60 | 37.13 | 978,500 | -0.13(-0.35%) |
Jul 09, 2004 | 36.78 | 37.32 | 36.42 | 37.26 | 1,069,600 | +0.56(+1.53%) |
Jul 08, 2004 | 37.27 | 37.46 | 36.68 | 36.70 | 1,046,800 | -0.65(-1.74%) |
Jul 07, 2004 | 37.59 | 38.08 | 37.21 | 37.35 | 1,822,000 | -0.14(-0.37%) |
Jul 06, 2004 | 37.80 | 38.06 | 37.48 | 37.49 | 1,162,100 | -0.24(-0.64%) |
Jul 02, 2004 | 37.80 | 38.15 | 37.50 | 37.73 | 1,368,200 | -0.15(-0.40%) |
Jul 01, 2004 | 38.70 | 39.05 | 37.87 | 37.88 | 1,268,100 | -1.01(-2.60%) |
Jun 30, 2004 | 38.99 | 39.13 | 38.27 | 38.89 | 1,643,500 | -0.20(-0.51%) |
Jun 29, 2004 | 38.72 | 39.40 | 38.70 | 39.09 | 1,065,400 | +0.21(+0.54%) |
Jun 28, 2004 | 39.05 | 39.69 | 38.74 | 38.88 | 1,963,500 | -0.17(-0.44%) |
Jun 25, 2004 | 39.33 | 39.37 | 38.72 | 39.05 | 1,571,400 | -0.11(-0.28%) |
Jun 24, 2004 | 38.64 | 39.40 | 38.44 | 39.16 | 1,345,800 | +0.56(+1.45%) |
Jun 23, 2004 | 38.71 | 38.71 | 37.94 | 38.60 | 1,336,800 | -0.06(-0.16%) |
Jun 22, 2004 | 38.50 | 38.83 | 38.11 | 38.66 | 1,487,200 | +0.24(+0.62%) |
Jun 21, 2004 | 38.46 | 38.68 | 38.25 | 38.42 | 1,250,600 | +0.14(+0.37%) |
Jun 18, 2004 | 37.87 | 38.54 | 37.40 | 38.28 | 1,972,700 | +0.29(+0.76%) |
Jun 17, 2004 | 38.09 | 38.09 | 37.30 | 37.99 | 1,004,000 | +0.16(+0.42%) |
Jun 16, 2004 | 37.93 | 38.02 | 37.62 | 37.83 | 1,062,600 | +0.01(+0.03%) |
Jun 15, 2004 | 37.49 | 38.21 | 37.10 | 37.82 | 1,163,600 | +0.70(+1.89%) |
Jun 14, 2004 | 37.60 | 37.63 | 37.00 | 37.12 | 877,400 | -0.46(-1.22%) |
Jun 10, 2004 | 37.53 | 37.80 | 37.36 | 37.58 | 918,200 | +0.15(+0.40%) |
Jun 09, 2004 | 37.45 | 37.77 | 37.31 | 37.43 | 1,002,300 | -0.29(-0.77%) |
Jun 08, 2004 | 37.50 | 37.74 | 37.42 | 37.72 | 845,600 | +0.10(+0.27%) |
Jun 07, 2004 | 36.96 | 37.72 | 36.72 | 37.62 | 932,300 | +0.80(+2.17%) |
Jun 04, 2004 | 36.80 | 37.35 | 36.71 | 36.82 | 1,090,100 | +0.28(+0.77%) |
Jun 03, 2004 | 36.75 | 37.06 | 36.48 | 36.54 | 800,600 | -0.31(-0.84%) |
Jun 02, 2004 | 37.14 | 37.21 | 36.66 | 36.85 | 1,146,500 | -0.20(-0.54%) |
Jun 01, 2004 | 37.78 | 37.84 | 36.61 | 37.05 | 2,124,000 | -0.68(-1.80%) |
May 28, 2004 | 37.72 | 37.98 | 37.42 | 37.73 | 1,015,500 | -0.04(-0.11%) |
May 27, 2004 | 37.59 | 37.95 | 37.51 | 37.77 | 932,900 | +0.37(+0.99%) |
May 26, 2004 | 37.48 | 37.64 | 37.06 | 37.40 | 1,750,500 | -0.23(-0.61%) |
May 25, 2004 | 37.19 | 37.63 | 36.76 | 37.63 | 1,779,000 | +0.48(+1.29%) |
May 24, 2004 | 37.00 | 37.32 | 36.71 | 37.15 | 1,192,000 | +0.30(+0.80%) |
May 21, 2004 | 36.79 | 36.96 | 36.27 | 36.85 | 1,470,000 | +0.40(+1.11%) |
May 20, 2004 | 36.95 | 37.02 | 36.30 | 36.45 | 2,313,200 | -0.68(-1.83%) |
May 19, 2004 | 37.19 | 37.58 | 37.03 | 37.13 | 2,283,100 | +0.19(+0.51%) |
May 18, 2004 | 37.11 | 37.51 | 36.87 | 36.94 | 2,395,300 | +0.09(+0.24%) |
May 17, 2004 | 37.08 | 37.44 | 36.50 | 36.85 | 1,854,900 | -0.42(-1.13%) |
May 14, 2004 | 37.49 | 38.00 | 37.00 | 37.27 | 1,807,400 | -0.35(-0.93%) |
May 13, 2004 | 37.46 | 38.19 | 37.25 | 37.62 | 2,529,600 | +0.19(+0.51%) |
May 12, 2004 | 37.05 | 37.61 | 36.76 | 37.43 | 2,293,800 | +0.13(+0.35%) |
May 11, 2004 | 36.61 | 37.36 | 36.23 | 37.30 | 2,658,300 | +0.96(+2.64%) |
May 10, 2004 | 36.02 | 36.69 | 35.76 | 36.34 | 2,004,300 | +0.30(+0.83%) |
May 07, 2004 | 36.12 | 36.72 | 35.78 | 36.04 | 2,219,000 | -0.15(-0.41%) |
May 06, 2004 | 36.37 | 36.83 | 35.86 | 36.19 | 1,578,000 | -0.59(-1.60%) |
May 05, 2004 | 36.69 | 37.42 | 36.44 | 36.78 | 1,602,100 | +0.14(+0.38%) |
May 04, 2004 | 36.75 | 37.14 | 36.35 | 36.64 | 1,385,300 | -0.46(-1.24%) |
May 03, 2004 | 36.74 | 37.28 | 36.47 | 37.10 | 1,783,400 | +0.47(+1.28%) |
Apr 30, 2004 | 36.95 | 37.20 | 36.50 | 36.63 | 1,872,400 | -0.09(-0.25%) |
Apr 29, 2004 | 37.41 | 37.52 | 36.54 | 36.72 | 1,772,100 | -0.68(-1.82%) |
Apr 28, 2004 | 37.96 | 38.35 | 37.11 | 37.40 | 2,477,100 | -0.57(-1.50%) |
Apr 27, 2004 | 38.05 | 38.45 | 37.63 | 37.97 | 2,791,600 | +0.12(+0.32%) |
Apr 26, 2004 | 38.92 | 39.10 | 37.77 | 37.85 | 2,630,000 | -1.07(-2.75%) |
Apr 23, 2004 | 39.50 | 39.95 | 38.59 | 38.92 | 5,473,100 | -1.93(-4.72%) |
Apr 22, 2004 | 36.95 | 41.00 | 36.95 | 40.85 | 11,765,200 | +5.79(+16.51%) |
Apr 21, 2004 | 34.52 | 35.26 | 34.13 | 35.06 | 3,081,900 | +0.44(+1.27%) |
Apr 20, 2004 | 35.10 | 35.62 | 34.62 | 34.62 | 2,247,200 | -0.54(-1.54%) |
Apr 19, 2004 | 34.36 | 35.22 | 34.26 | 35.16 | 2,629,200 | +0.81(+2.36%) |
Apr 16, 2004 | 34.76 | 34.76 | 34.10 | 34.35 | 1,743,800 | -0.20(-0.58%) |
Apr 15, 2004 | 34.71 | 34.81 | 34.27 | 34.55 | 2,395,600 | -0.07(-0.20%) |
Apr 14, 2004 | 34.62 | 34.93 | 34.33 | 34.62 | 1,848,100 | -0.04(-0.12%) |
Apr 13, 2004 | 34.80 | 35.10 | 34.52 | 34.66 | 2,765,200 | -0.01(-0.03%) |
Apr 12, 2004 | 34.35 | 34.68 | 34.25 | 34.67 | 948,400 | +0.41(+1.20%) |
Apr 08, 2004 | 34.68 | 34.90 | 34.13 | 34.26 | 2,268,400 | -0.07(-0.20%) |
Apr 07, 2004 | 34.27 | 34.86 | 34.26 | 34.33 | 2,730,300 | -0.47(-1.35%) |
Apr 06, 2004 | 34.65 | 35.03 | 34.54 | 34.80 | 2,164,100 | -0.27(-0.77%) |
Apr 05, 2004 | 34.96 | 35.43 | 34.47 | 35.07 | 2,767,800 | -0.04(-0.11%) |
Apr 02, 2004 | 36.49 | 36.49 | 34.91 | 35.11 | 2,781,400 | -0.47(-1.32%) |