Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 48.65 | 49.13 | 48.30 | 48.93 | 128,000 | +0.53(+1.10%) |
Mar 30, 2005 | 49.65 | 49.82 | 48.10 | 48.40 | 257,800 | -1.29(-2.60%) |
Mar 29, 2005 | 51.30 | 51.75 | 49.40 | 49.69 | 134,500 | -1.68(-3.27%) |
Mar 28, 2005 | 51.60 | 52.10 | 50.80 | 51.37 | 87,200 | -0.13(-0.25%) |
Mar 24, 2005 | 50.78 | 52.14 | 50.78 | 51.50 | 102,000 | +0.72(+1.42%) |
Mar 23, 2005 | 49.85 | 51.17 | 49.44 | 50.78 | 220,600 | -0.93(-1.80%) |
Mar 22, 2005 | 52.20 | 53.16 | 51.70 | 51.71 | 100,200 | +0.05(+0.10%) |
Mar 21, 2005 | 51.62 | 52.06 | 50.92 | 51.66 | 64,900 | +0.04(+0.08%) |
Mar 18, 2005 | 51.49 | 52.35 | 51.00 | 51.62 | 123,700 | +0.13(+0.25%) |
Mar 17, 2005 | 52.43 | 52.44 | 50.98 | 51.49 | 112,800 | -0.94(-1.79%) |
Mar 16, 2005 | 52.90 | 53.15 | 52.07 | 52.43 | 86,100 | +0.07(+0.13%) |
Mar 15, 2005 | 52.15 | 52.95 | 51.94 | 52.36 | 125,300 | +0.51(+0.98%) |
Mar 14, 2005 | 52.33 | 52.34 | 50.64 | 51.85 | 104,600 | -0.58(-1.11%) |
Mar 11, 2005 | 52.70 | 53.22 | 51.60 | 52.43 | 88,100 | -0.26(-0.49%) |
Mar 10, 2005 | 55.05 | 55.05 | 51.80 | 52.69 | 267,100 | -2.36(-4.29%) |
Mar 09, 2005 | 55.92 | 55.92 | 54.27 | 55.05 | 125,700 | -1.05(-1.87%) |
Mar 08, 2005 | 57.00 | 57.00 | 55.68 | 56.10 | 89,100 | -1.25(-2.18%) |
Mar 07, 2005 | 57.95 | 58.08 | 57.08 | 57.35 | 39,000 | -0.47(-0.81%) |
Mar 04, 2005 | 56.40 | 57.97 | 56.35 | 57.82 | 131,100 | +1.81(+3.23%) |
Mar 03, 2005 | 56.49 | 56.75 | 55.60 | 56.01 | 63,200 | +0.02(+0.04%) |
Mar 02, 2005 | 56.30 | 56.85 | 55.65 | 55.99 | 55,000 | -0.51(-0.90%) |
Mar 01, 2005 | 56.31 | 57.24 | 56.20 | 56.50 | 116,600 | +0.20(+0.36%) |
Feb 28, 2005 | 57.20 | 57.34 | 55.90 | 56.30 | 115,200 | -1.00(-1.75%) |
Feb 25, 2005 | 55.15 | 57.41 | 54.50 | 57.30 | 166,800 | +2.70(+4.95%) |
Feb 24, 2005 | 53.26 | 54.96 | 53.05 | 54.60 | 149,900 | +1.33(+2.50%) |
Feb 23, 2005 | 53.70 | 53.98 | 52.13 | 53.27 | 151,200 | +0.24(+0.45%) |
Feb 22, 2005 | 54.47 | 54.68 | 53.00 | 53.03 | 101,800 | -1.69(-3.09%) |
Feb 18, 2005 | 54.46 | 54.91 | 53.64 | 54.72 | 77,300 | +0.01(+0.02%) |
Feb 17, 2005 | 54.85 | 55.85 | 54.00 | 54.71 | 104,400 | -0.14(-0.26%) |
Feb 16, 2005 | 54.70 | 54.95 | 53.80 | 54.85 | 100,500 | +0.73(+1.35%) |
Feb 15, 2005 | 54.02 | 54.33 | 53.34 | 54.12 | 103,000 | +0.10(+0.19%) |
Feb 14, 2005 | 54.26 | 54.62 | 53.71 | 54.02 | 89,300 | -0.14(-0.26%) |
Feb 11, 2005 | 52.00 | 54.68 | 52.00 | 54.16 | 383,900 | -2.73(-4.80%) |
Feb 10, 2005 | 57.22 | 57.45 | 56.25 | 56.89 | 89,200 | -0.43(-0.75%) |
Feb 09, 2005 | 57.85 | 57.99 | 57.31 | 57.32 | 140,600 | -0.52(-0.90%) |
Feb 08, 2005 | 58.00 | 58.38 | 57.40 | 57.84 | 197,900 | +0.14(+0.24%) |
Feb 07, 2005 | 58.80 | 58.80 | 57.12 | 57.70 | 205,800 | -1.14(-1.94%) |
Feb 04, 2005 | 57.60 | 59.17 | 57.45 | 58.84 | 180,100 | +1.89(+3.32%) |
Feb 03, 2005 | 57.50 | 58.27 | 56.95 | 56.95 | 334,000 | -1.95(-3.31%) |
Feb 02, 2005 | 58.17 | 59.49 | 58.00 | 58.90 | 102,500 | +0.80(+1.38%) |
Feb 01, 2005 | 57.15 | 58.22 | 56.95 | 58.10 | 124,700 | +1.30(+2.29%) |
Jan 31, 2005 | 56.30 | 56.82 | 55.52 | 56.80 | 136,800 | +0.60(+1.07%) |
Jan 28, 2005 | 56.05 | 56.85 | 55.66 | 56.20 | 118,500 | +0.30(+0.54%) |
Jan 27, 2005 | 56.20 | 56.30 | 55.46 | 55.90 | 66,600 | -0.50(-0.89%) |
Jan 26, 2005 | 55.40 | 56.45 | 55.40 | 56.40 | 66,100 | +1.00(+1.81%) |
Jan 25, 2005 | 55.55 | 56.01 | 55.03 | 55.40 | 85,800 | -0.15(-0.27%) |
Jan 24, 2005 | 55.20 | 55.87 | 55.20 | 55.55 | 64,600 | +0.33(+0.60%) |
Jan 21, 2005 | 55.51 | 55.96 | 54.73 | 55.22 | 126,300 | -0.04(-0.07%) |
Jan 20, 2005 | 56.30 | 56.49 | 55.04 | 55.26 | 79,700 | -1.62(-2.85%) |
Jan 19, 2005 | 57.25 | 57.88 | 56.68 | 56.88 | 145,200 | +0.03(+0.05%) |
Jan 18, 2005 | 56.50 | 57.17 | 55.25 | 56.85 | 153,100 | +0.30(+0.53%) |
Jan 14, 2005 | 55.87 | 56.83 | 55.05 | 56.55 | 125,500 | +0.88(+1.58%) |
Jan 13, 2005 | 54.95 | 56.20 | 54.40 | 55.67 | 98,600 | +1.21(+2.22%) |
Jan 12, 2005 | 54.30 | 54.47 | 53.30 | 54.46 | 60,900 | -0.04(-0.07%) |
Jan 11, 2005 | 54.30 | 54.75 | 53.21 | 54.50 | 157,600 | +0.08(+0.15%) |
Jan 10, 2005 | 53.20 | 54.85 | 53.20 | 54.42 | 204,100 | +1.32(+2.49%) |
Jan 07, 2005 | 53.23 | 53.50 | 52.85 | 53.10 | 72,900 | -0.12(-0.23%) |
Jan 06, 2005 | 52.47 | 53.37 | 52.42 | 53.22 | 92,500 | +0.76(+1.45%) |
Jan 05, 2005 | 53.00 | 53.80 | 52.35 | 52.46 | 203,900 | -0.70(-1.32%) |
Jan 04, 2005 | 54.75 | 54.75 | 52.57 | 53.16 | 262,400 | -1.59(-2.90%) |
Jan 03, 2005 | 55.29 | 55.30 | 54.50 | 54.75 | 166,800 | -0.36(-0.65%) |
Dec 31, 2004 | 54.77 | 55.41 | 54.18 | 55.11 | 128,500 | +0.54(+0.99%) |
Dec 30, 2004 | 54.24 | 54.64 | 53.58 | 54.57 | 72,400 | +0.40(+0.74%) |
Dec 29, 2004 | 54.20 | 54.35 | 53.37 | 54.17 | 97,700 | -0.03(-0.06%) |
Dec 28, 2004 | 53.00 | 54.20 | 52.95 | 54.20 | 65,600 | +1.40(+2.65%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.41 | 52.80 | 155,200 | -0.85(-1.58%) |
Dec 23, 2004 | 54.08 | 54.08 | 53.34 | 53.65 | 150,600 | -0.42(-0.78%) |
Dec 22, 2004 | 53.10 | 54.13 | 53.10 | 54.07 | 65,300 | +1.17(+2.21%) |
Dec 21, 2004 | 52.95 | 53.24 | 52.35 | 52.90 | 60,200 | -0.06(-0.11%) |
Dec 20, 2004 | 52.86 | 53.15 | 52.70 | 52.96 | 36,600 | +0.30(+0.57%) |
Dec 17, 2004 | 52.60 | 53.05 | 52.15 | 52.66 | 64,000 | +0.06(+0.11%) |
Dec 16, 2004 | 52.87 | 52.87 | 51.64 | 52.60 | 83,700 | -0.27(-0.51%) |
Dec 15, 2004 | 51.50 | 52.95 | 51.50 | 52.87 | 106,000 | +1.70(+3.32%) |
Dec 14, 2004 | 50.80 | 51.18 | 50.62 | 51.17 | 54,000 | +0.28(+0.55%) |
Dec 13, 2004 | 50.88 | 50.95 | 50.45 | 50.89 | 101,200 | +0.01(+0.02%) |
Dec 10, 2004 | 49.15 | 51.15 | 49.05 | 50.88 | 165,000 | +1.99(+4.07%) |
Dec 09, 2004 | 48.10 | 48.91 | 47.91 | 48.89 | 123,100 | +1.34(+2.82%) |
Dec 08, 2004 | 47.30 | 47.70 | 47.24 | 47.55 | 98,800 | +0.20(+0.42%) |
Dec 07, 2004 | 47.58 | 47.58 | 47.10 | 47.35 | 85,000 | -0.23(-0.48%) |
Dec 06, 2004 | 47.35 | 47.72 | 47.25 | 47.58 | 50,700 | +0.18(+0.38%) |
Dec 03, 2004 | 46.95 | 47.45 | 46.90 | 47.40 | 69,800 | +1.10(+2.38%) |
Dec 02, 2004 | 46.50 | 46.62 | 45.86 | 46.30 | 65,200 | -0.38(-0.81%) |
Dec 01, 2004 | 45.41 | 47.14 | 45.41 | 46.68 | 89,400 | +1.47(+3.25%) |
Nov 30, 2004 | 44.85 | 45.82 | 44.85 | 45.21 | 55,400 | +0.31(+0.69%) |
Nov 29, 2004 | 45.86 | 45.91 | 44.64 | 44.90 | 92,400 | -1.16(-2.52%) |
Nov 26, 2004 | 45.80 | 46.14 | 45.56 | 46.06 | 16,900 | -0.01(-0.02%) |
Nov 24, 2004 | 45.75 | 46.21 | 45.50 | 46.07 | 65,100 | +0.27(+0.59%) |
Nov 23, 2004 | 45.35 | 45.91 | 45.08 | 45.80 | 114,300 | +0.45(+0.99%) |
Nov 22, 2004 | 44.13 | 45.51 | 44.13 | 45.35 | 52,500 | +1.12(+2.53%) |
Nov 19, 2004 | 45.10 | 45.15 | 43.83 | 44.23 | 57,900 | -1.02(-2.25%) |
Nov 18, 2004 | 45.41 | 45.51 | 45.06 | 45.25 | 67,800 | -0.08(-0.18%) |
Nov 17, 2004 | 45.20 | 45.40 | 44.47 | 45.33 | 101,000 | +0.51(+1.14%) |
Nov 16, 2004 | 45.57 | 45.57 | 44.45 | 44.82 | 93,300 | -0.85(-1.86%) |
Nov 15, 2004 | 44.79 | 45.83 | 44.74 | 45.67 | 113,200 | +0.73(+1.62%) |
Nov 12, 2004 | 43.58 | 44.96 | 43.45 | 44.94 | 79,300 | +1.52(+3.50%) |
Nov 11, 2004 | 43.60 | 43.68 | 43.20 | 43.42 | 71,800 | -0.28(-0.64%) |
Nov 10, 2004 | 42.79 | 43.79 | 42.79 | 43.70 | 108,800 | +0.92(+2.15%) |
Nov 09, 2004 | 42.75 | 42.93 | 42.35 | 42.78 | 228,600 | +0.11(+0.26%) |
Nov 08, 2004 | 42.60 | 42.83 | 42.35 | 42.67 | 235,700 | -0.09(-0.21%) |
Nov 05, 2004 | 43.68 | 43.74 | 42.42 | 42.76 | 86,200 | -0.92(-2.11%) |
Nov 04, 2004 | 43.95 | 43.96 | 42.72 | 43.68 | 169,500 | -0.52(-1.18%) |
Nov 03, 2004 | 43.60 | 44.40 | 43.60 | 44.20 | 165,700 | +0.80(+1.84%) |
Nov 02, 2004 | 43.23 | 43.87 | 42.96 | 43.40 | 182,500 | +0.19(+0.44%) |
Nov 01, 2004 | 42.80 | 43.33 | 42.76 | 43.21 | 126,700 | +0.21(+0.49%) |
Oct 29, 2004 | 43.50 | 43.68 | 42.75 | 43.00 | 154,500 | -0.35(-0.81%) |
Oct 28, 2004 | 43.10 | 43.86 | 43.02 | 43.35 | 77,800 | +0.15(+0.35%) |
Oct 27, 2004 | 41.80 | 43.20 | 41.40 | 43.20 | 119,800 | +1.40(+3.35%) |
Oct 26, 2004 | 39.49 | 41.82 | 39.30 | 41.80 | 101,000 | +2.36(+5.98%) |
Oct 25, 2004 | 38.35 | 39.45 | 38.35 | 39.44 | 68,500 | +0.99(+2.57%) |
Oct 22, 2004 | 39.09 | 39.13 | 38.45 | 38.45 | 42,300 | -0.63(-1.61%) |
Oct 21, 2004 | 38.97 | 39.15 | 38.18 | 39.08 | 56,700 | +0.31(+0.80%) |
Oct 20, 2004 | 38.76 | 39.23 | 38.10 | 38.77 | 65,700 | -0.09(-0.23%) |
Oct 19, 2004 | 38.81 | 39.15 | 38.29 | 38.86 | 46,600 | +0.04(+0.10%) |
Oct 18, 2004 | 38.85 | 38.85 | 37.99 | 38.82 | 86,500 | -0.17(-0.44%) |
Oct 15, 2004 | 38.81 | 39.20 | 38.56 | 38.99 | 33,700 | +0.19(+0.49%) |
Oct 14, 2004 | 38.95 | 39.30 | 38.64 | 38.80 | 37,200 | -0.23(-0.59%) |
Oct 13, 2004 | 40.05 | 40.05 | 38.71 | 39.03 | 85,300 | -1.08(-2.69%) |
Oct 12, 2004 | 39.30 | 40.18 | 39.23 | 40.11 | 38,500 | +0.66(+1.67%) |
Oct 11, 2004 | 39.75 | 40.00 | 39.22 | 39.45 | 31,500 | -0.24(-0.60%) |
Oct 08, 2004 | 39.69 | 39.93 | 39.37 | 39.69 | 62,700 | +0.25(+0.63%) |
Oct 07, 2004 | 40.29 | 40.29 | 39.40 | 39.44 | 134,600 | -0.60(-1.50%) |
Oct 06, 2004 | 39.96 | 40.65 | 39.78 | 40.04 | 144,100 | +0.26(+0.65%) |
Oct 05, 2004 | 39.92 | 40.87 | 38.63 | 39.78 | 155,900 | -0.39(-0.97%) |
Oct 04, 2004 | 42.44 | 42.65 | 39.76 | 40.17 | 95,500 | -2.28(-5.37%) |
Oct 01, 2004 | 42.60 | 42.72 | 42.10 | 42.45 | 52,100 | +0.01(+0.02%) |
Sep 30, 2004 | 41.50 | 42.51 | 41.04 | 42.44 | 54,500 | +0.94(+2.27%) |
Sep 29, 2004 | 42.08 | 42.12 | 41.50 | 41.50 | 23,600 | -0.53(-1.26%) |
Sep 28, 2004 | 42.16 | 42.31 | 41.45 | 42.03 | 32,200 | -0.17(-0.40%) |
Sep 27, 2004 | 42.24 | 42.80 | 41.20 | 42.20 | 89,400 | +0.06(+0.14%) |
Sep 24, 2004 | 42.30 | 42.30 | 41.54 | 42.14 | 50,500 | -0.15(-0.35%) |
Sep 23, 2004 | 42.45 | 42.69 | 42.15 | 42.29 | 38,500 | -0.32(-0.75%) |
Sep 22, 2004 | 42.35 | 42.93 | 41.85 | 42.61 | 100,600 | +0.12(+0.28%) |
Sep 21, 2004 | 41.75 | 42.50 | 41.50 | 42.49 | 125,100 | +1.19(+2.88%) |
Sep 20, 2004 | 42.41 | 42.41 | 41.09 | 41.30 | 21,600 | -1.00(-2.36%) |
Sep 17, 2004 | 42.75 | 42.75 | 41.85 | 42.30 | 67,400 | -0.14(-0.33%) |
Sep 16, 2004 | 42.15 | 42.48 | 41.78 | 42.44 | 50,100 | +0.75(+1.80%) |
Sep 15, 2004 | 41.52 | 41.86 | 41.01 | 41.69 | 52,100 | +0.17(+0.41%) |
Sep 14, 2004 | 41.01 | 41.52 | 40.22 | 41.52 | 151,200 | +0.61(+1.49%) |
Sep 13, 2004 | 40.54 | 41.02 | 39.96 | 40.91 | 49,900 | +0.52(+1.29%) |
Sep 10, 2004 | 40.60 | 40.60 | 39.75 | 40.39 | 43,400 | -0.11(-0.27%) |
Sep 09, 2004 | 39.81 | 40.53 | 39.59 | 40.50 | 84,000 | +0.69(+1.73%) |
Sep 08, 2004 | 40.51 | 40.52 | 39.76 | 39.81 | 42,300 | -0.70(-1.73%) |
Sep 07, 2004 | 40.10 | 40.73 | 40.03 | 40.51 | 58,300 | +0.79(+1.99%) |
Sep 03, 2004 | 39.69 | 40.08 | 39.30 | 39.72 | 35,300 | +0.04(+0.10%) |
Sep 02, 2004 | 39.55 | 39.71 | 39.03 | 39.68 | 59,900 | +0.20(+0.51%) |
Sep 01, 2004 | 39.05 | 39.48 | 38.62 | 39.48 | 49,600 | +0.43(+1.10%) |
Aug 31, 2004 | 38.61 | 39.10 | 38.60 | 39.05 | 57,600 | +0.44(+1.14%) |
Aug 30, 2004 | 38.90 | 39.17 | 38.38 | 38.61 | 47,900 | -0.74(-1.88%) |
Aug 27, 2004 | 39.38 | 39.45 | 39.12 | 39.35 | 20,400 | -0.02(-0.05%) |
Aug 26, 2004 | 39.00 | 39.78 | 39.00 | 39.37 | 64,100 | +0.37(+0.95%) |
Aug 25, 2004 | 39.38 | 39.46 | 38.43 | 39.00 | 42,700 | -0.14(-0.36%) |
Aug 24, 2004 | 39.68 | 40.00 | 38.96 | 39.14 | 57,000 | -0.40(-1.01%) |
Aug 23, 2004 | 39.04 | 40.29 | 39.04 | 39.54 | 32,100 | +0.50(+1.28%) |
Aug 20, 2004 | 38.32 | 39.40 | 37.71 | 39.04 | 59,700 | +0.72(+1.88%) |
Aug 19, 2004 | 38.96 | 38.96 | 38.21 | 38.32 | 30,200 | -0.74(-1.89%) |
Aug 18, 2004 | 38.41 | 39.31 | 38.25 | 39.06 | 31,300 | +0.55(+1.43%) |
Aug 17, 2004 | 38.87 | 39.25 | 38.32 | 38.51 | 54,300 | +0.28(+0.73%) |
Aug 16, 2004 | 37.59 | 38.28 | 37.57 | 38.23 | 21,100 | +0.64(+1.70%) |
Aug 13, 2004 | 37.65 | 37.83 | 37.37 | 37.59 | 27,400 | +0.07(+0.19%) |
Aug 12, 2004 | 37.75 | 37.77 | 37.22 | 37.52 | 27,700 | -0.34(-0.90%) |
Aug 11, 2004 | 38.55 | 38.55 | 37.45 | 37.86 | 90,400 | -0.79(-2.04%) |
Aug 10, 2004 | 37.50 | 38.73 | 37.50 | 38.65 | 70,200 | +1.30(+3.48%) |
Aug 09, 2004 | 36.84 | 37.95 | 36.84 | 37.35 | 80,300 | +0.61(+1.66%) |
Aug 06, 2004 | 36.93 | 37.46 | 36.52 | 36.74 | 157,000 | -0.10(-0.27%) |
Aug 05, 2004 | 37.68 | 37.95 | 36.80 | 36.84 | 123,900 | -0.59(-1.58%) |
Aug 04, 2004 | 37.23 | 37.55 | 36.77 | 37.43 | 65,200 | -0.05(-0.13%) |
Aug 03, 2004 | 38.00 | 38.00 | 37.25 | 37.48 | 36,800 | -0.64(-1.68%) |
Aug 02, 2004 | 38.20 | 38.34 | 37.83 | 38.12 | 63,700 | +0.13(+0.34%) |
Jul 30, 2004 | 38.90 | 38.90 | 37.98 | 37.99 | 113,100 | -0.73(-1.89%) |
Jul 29, 2004 | 37.75 | 38.72 | 36.74 | 38.72 | 206,000 | +1.94(+5.27%) |
Jul 28, 2004 | 36.62 | 36.90 | 36.33 | 36.78 | 40,400 | +0.06(+0.16%) |
Jul 27, 2004 | 36.40 | 36.96 | 36.02 | 36.72 | 80,100 | +0.72(+2.00%) |
Jul 26, 2004 | 36.20 | 36.55 | 35.86 | 36.00 | 193,000 | -0.43(-1.18%) |
Jul 23, 2004 | 37.05 | 37.17 | 36.43 | 36.43 | 54,300 | -0.77(-2.07%) |
Jul 22, 2004 | 36.82 | 37.52 | 36.82 | 37.20 | 88,900 | +0.39(+1.06%) |
Jul 21, 2004 | 36.99 | 37.55 | 36.64 | 36.81 | 95,000 | -0.17(-0.46%) |
Jul 20, 2004 | 37.35 | 37.36 | 36.70 | 36.98 | 153,400 | -0.42(-1.12%) |
Jul 19, 2004 | 37.78 | 37.78 | 37.05 | 37.40 | 31,400 | -0.18(-0.48%) |
Jul 16, 2004 | 37.82 | 38.15 | 37.37 | 37.58 | 102,200 | +0.01(+0.03%) |
Jul 15, 2004 | 37.61 | 37.65 | 37.33 | 37.57 | 24,900 | +0.06(+0.16%) |
Jul 14, 2004 | 37.35 | 37.93 | 37.14 | 37.51 | 44,700 | +0.01(+0.03%) |
Jul 13, 2004 | 37.65 | 38.22 | 37.40 | 37.50 | 96,500 | +0.03(+0.08%) |
Jul 12, 2004 | 37.80 | 37.90 | 37.31 | 37.47 | 113,100 | -0.19(-0.50%) |
Jul 09, 2004 | 37.37 | 38.08 | 37.35 | 37.66 | 190,500 | +0.29(+0.78%) |
Jul 08, 2004 | 40.04 | 40.04 | 36.48 | 37.37 | 662,200 | -2.79(-6.95%) |
Jul 07, 2004 | 40.20 | 40.24 | 39.80 | 40.16 | 105,300 | +0.61(+1.54%) |
Jul 06, 2004 | 40.05 | 40.15 | 39.05 | 39.55 | 45,300 | -0.50(-1.25%) |
Jul 02, 2004 | 40.30 | 40.75 | 39.93 | 40.05 | 77,400 | +0.20(+0.50%) |
Jul 01, 2004 | 40.55 | 40.58 | 39.70 | 39.85 | 89,900 | -0.75(-1.85%) |
Jun 30, 2004 | 38.55 | 40.60 | 38.55 | 40.60 | 136,400 | +1.97(+5.10%) |
Jun 29, 2004 | 38.97 | 39.20 | 38.45 | 38.63 | 77,600 | -0.55(-1.40%) |
Jun 28, 2004 | 40.80 | 40.82 | 39.02 | 39.18 | 84,000 | -1.50(-3.69%) |
Jun 25, 2004 | 41.00 | 41.05 | 40.20 | 40.68 | 127,000 | -0.22(-0.54%) |
Jun 24, 2004 | 40.30 | 41.90 | 40.30 | 40.90 | 128,600 | +0.86(+2.15%) |
Jun 23, 2004 | 39.47 | 40.07 | 39.30 | 40.04 | 75,600 | +0.57(+1.44%) |
Jun 22, 2004 | 39.50 | 39.60 | 38.90 | 39.47 | 67,400 | +0.12(+0.30%) |
Jun 21, 2004 | 39.80 | 39.92 | 39.19 | 39.35 | 44,300 | -0.27(-0.68%) |
Jun 18, 2004 | 39.15 | 39.75 | 38.95 | 39.62 | 67,800 | +0.60(+1.54%) |
Jun 17, 2004 | 39.10 | 39.20 | 38.78 | 39.02 | 104,800 | +0.03(+0.08%) |
Jun 16, 2004 | 39.46 | 39.80 | 38.90 | 38.99 | 240,000 | -0.49(-1.24%) |
Jun 15, 2004 | 40.10 | 40.18 | 38.87 | 39.48 | 252,800 | +0.20(+0.51%) |
Jun 14, 2004 | 40.00 | 40.54 | 38.94 | 39.28 | 393,300 | -1.43(-3.51%) |
Jun 10, 2004 | 40.84 | 40.99 | 40.22 | 40.71 | 120,100 | -0.13(-0.32%) |
Jun 09, 2004 | 42.18 | 42.18 | 40.70 | 40.84 | 135,800 | -1.34(-3.18%) |
Jun 08, 2004 | 43.64 | 43.64 | 41.78 | 42.18 | 166,600 | -1.66(-3.79%) |
Jun 07, 2004 | 42.10 | 43.93 | 42.00 | 43.84 | 100,300 | +1.64(+3.89%) |
Jun 04, 2004 | 41.76 | 42.31 | 41.44 | 42.20 | 79,300 | +0.45(+1.08%) |
Jun 03, 2004 | 42.01 | 42.01 | 41.28 | 41.75 | 94,700 | -0.26(-0.62%) |
Jun 02, 2004 | 42.50 | 42.58 | 41.63 | 42.01 | 66,500 | -0.17(-0.40%) |
Jun 01, 2004 | 42.49 | 42.80 | 41.78 | 42.18 | 116,700 | -0.29(-0.68%) |
May 28, 2004 | 42.62 | 42.81 | 42.25 | 42.47 | 38,800 | -0.07(-0.16%) |
May 27, 2004 | 41.90 | 42.61 | 41.90 | 42.54 | 74,900 | +0.44(+1.05%) |
May 26, 2004 | 42.50 | 42.81 | 41.63 | 42.10 | 92,200 | -0.55(-1.29%) |
May 25, 2004 | 40.76 | 43.05 | 40.56 | 42.65 | 92,200 | +1.81(+4.43%) |
May 24, 2004 | 40.28 | 41.05 | 39.99 | 40.84 | 58,300 | +1.06(+2.66%) |
May 21, 2004 | 39.94 | 40.80 | 39.70 | 39.78 | 100,700 | -0.16(-0.40%) |
May 20, 2004 | 39.76 | 39.98 | 39.00 | 39.94 | 89,000 | +0.34(+0.86%) |
May 19, 2004 | 40.71 | 40.78 | 39.50 | 39.60 | 233,000 | -1.21(-2.96%) |
May 18, 2004 | 40.70 | 40.93 | 40.00 | 40.81 | 37,300 | +0.18(+0.44%) |
May 17, 2004 | 41.35 | 41.60 | 40.13 | 40.63 | 133,800 | -0.97(-2.33%) |
May 14, 2004 | 41.15 | 41.73 | 40.87 | 41.60 | 91,000 | +0.54(+1.32%) |
May 13, 2004 | 41.01 | 41.27 | 40.20 | 41.06 | 125,400 | -0.05(-0.12%) |
May 12, 2004 | 40.22 | 41.20 | 39.58 | 41.11 | 121,200 | +0.90(+2.24%) |
May 11, 2004 | 39.97 | 40.53 | 39.87 | 40.21 | 82,300 | +0.21(+0.53%) |
May 10, 2004 | 40.28 | 40.28 | 39.41 | 40.00 | 376,100 | -0.28(-0.70%) |
May 07, 2004 | 42.20 | 42.20 | 40.05 | 40.28 | 294,500 | -1.92(-4.55%) |
May 06, 2004 | 43.05 | 43.05 | 41.93 | 42.20 | 96,700 | -1.10(-2.54%) |
May 05, 2004 | 43.14 | 43.34 | 42.70 | 43.30 | 71,300 | +0.30(+0.70%) |
May 04, 2004 | 43.24 | 43.75 | 42.30 | 43.00 | 72,400 | -0.24(-0.56%) |
May 03, 2004 | 42.85 | 43.72 | 42.37 | 43.24 | 98,300 | +0.59(+1.38%) |
Apr 30, 2004 | 42.18 | 43.10 | 42.18 | 42.65 | 100,300 | +0.70(+1.67%) |
Apr 29, 2004 | 43.24 | 43.55 | 40.99 | 41.95 | 98,400 | -1.22(-2.83%) |
Apr 28, 2004 | 43.27 | 43.64 | 42.71 | 43.17 | 132,600 | -0.05(-0.12%) |
Apr 27, 2004 | 41.90 | 43.49 | 41.90 | 43.22 | 153,600 | +1.57(+3.77%) |
Apr 26, 2004 | 41.68 | 42.45 | 41.32 | 41.65 | 120,400 | -0.26(-0.62%) |
Apr 23, 2004 | 42.60 | 42.73 | 41.89 | 41.91 | 94,100 | -0.65(-1.53%) |
Apr 22, 2004 | 42.13 | 43.38 | 42.12 | 42.56 | 60,900 | +0.79(+1.89%) |
Apr 21, 2004 | 40.66 | 41.79 | 40.45 | 41.77 | 55,100 | +1.31(+3.24%) |
Apr 20, 2004 | 40.65 | 41.14 | 40.38 | 40.46 | 98,700 | -0.13(-0.32%) |
Apr 19, 2004 | 41.89 | 41.89 | 40.52 | 40.59 | 57,500 | -1.29(-3.08%) |
Apr 16, 2004 | 41.70 | 42.03 | 41.55 | 41.88 | 38,500 | +0.46(+1.11%) |
Apr 15, 2004 | 41.45 | 41.75 | 40.98 | 41.42 | 34,000 | +0.15(+0.36%) |
Apr 14, 2004 | 40.30 | 42.14 | 39.89 | 41.27 | 77,800 | +0.00(+0.00%) |
Apr 13, 2004 | 41.90 | 42.00 | 40.66 | 41.27 | 145,200 | -1.57(-3.66%) |
Apr 12, 2004 | 44.00 | 44.00 | 42.46 | 42.84 | 62,600 | -1.22(-2.77%) |
Apr 08, 2004 | 44.83 | 44.88 | 43.50 | 44.06 | 49,000 | -0.52(-1.17%) |
Apr 07, 2004 | 44.86 | 44.86 | 44.26 | 44.58 | 34,400 | -0.28(-0.62%) |
Apr 06, 2004 | 44.50 | 45.00 | 44.46 | 44.86 | 45,600 | +0.47(+1.06%) |
Apr 05, 2004 | 45.00 | 45.00 | 43.53 | 44.39 | 68,800 | -0.59(-1.31%) |
Apr 02, 2004 | 46.50 | 46.50 | 44.81 | 44.98 | 141,000 | -2.18(-4.62%) |