Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 72.60 | 75.00 | 72.60 | 74.26 | 1,954,400 | +3.49(+4.93%) |
Mar 30, 2005 | 69.90 | 70.84 | 68.43 | 70.77 | 1,201,600 | +0.96(+1.38%) |
Mar 29, 2005 | 71.04 | 72.05 | 69.81 | 69.81 | 879,000 | -1.22(-1.72%) |
Mar 28, 2005 | 70.54 | 71.43 | 70.08 | 71.03 | 1,163,000 | +0.40(+0.57%) |
Mar 24, 2005 | 70.70 | 71.95 | 69.44 | 70.63 | 1,187,000 | +0.14(+0.20%) |
Mar 23, 2005 | 72.30 | 72.30 | 69.64 | 70.49 | 1,606,400 | -2.11(-2.91%) |
Mar 22, 2005 | 73.50 | 74.57 | 72.37 | 72.60 | 1,447,800 | -0.92(-1.25%) |
Mar 21, 2005 | 74.59 | 74.89 | 72.81 | 73.52 | 1,215,600 | -1.08(-1.45%) |
Mar 18, 2005 | 75.50 | 75.54 | 73.81 | 74.60 | 1,874,000 | -0.35(-0.47%) |
Mar 17, 2005 | 73.50 | 75.00 | 72.57 | 74.95 | 1,983,800 | +2.89(+4.01%) |
Mar 16, 2005 | 71.55 | 72.81 | 70.96 | 72.06 | 1,785,800 | +0.47(+0.66%) |
Mar 15, 2005 | 71.95 | 72.97 | 71.43 | 71.59 | 1,339,000 | -0.56(-0.78%) |
Mar 14, 2005 | 72.07 | 72.30 | 70.69 | 72.15 | 1,160,400 | +0.33(+0.46%) |
Mar 11, 2005 | 71.21 | 73.11 | 71.11 | 71.82 | 1,277,800 | +0.62(+0.87%) |
Mar 10, 2005 | 72.95 | 72.95 | 70.20 | 71.20 | 1,575,400 | -1.95(-2.67%) |
Mar 09, 2005 | 74.67 | 76.05 | 73.00 | 73.15 | 1,493,800 | -1.35(-1.81%) |
Mar 08, 2005 | 76.00 | 76.86 | 74.50 | 74.50 | 1,955,600 | -0.88(-1.17%) |
Mar 07, 2005 | 76.30 | 76.52 | 74.03 | 75.38 | 1,454,800 | -0.92(-1.21%) |
Mar 04, 2005 | 75.55 | 76.65 | 74.31 | 76.30 | 1,032,800 | +1.00(+1.33%) |
Mar 03, 2005 | 74.10 | 75.65 | 74.04 | 75.30 | 1,578,400 | +1.75(+2.38%) |
Mar 02, 2005 | 72.24 | 73.68 | 71.75 | 73.55 | 1,505,200 | +1.31(+1.81%) |
Mar 01, 2005 | 74.25 | 74.60 | 71.79 | 72.24 | 1,613,800 | -2.01(-2.71%) |
Feb 28, 2005 | 75.20 | 76.55 | 70.76 | 74.25 | 2,365,200 | -0.46(-0.62%) |
Feb 25, 2005 | 72.57 | 74.85 | 72.56 | 74.71 | 1,499,200 | +1.94(+2.67%) |
Feb 24, 2005 | 72.11 | 72.87 | 70.91 | 72.77 | 1,286,400 | +0.91(+1.27%) |
Feb 23, 2005 | 71.72 | 72.74 | 71.24 | 71.86 | 1,171,800 | +0.15(+0.21%) |
Feb 22, 2005 | 73.10 | 73.50 | 71.57 | 71.71 | 1,600,200 | -0.79(-1.09%) |
Feb 18, 2005 | 70.61 | 72.78 | 70.61 | 72.50 | 1,539,800 | +2.00(+2.84%) |
Feb 17, 2005 | 71.25 | 72.20 | 70.09 | 70.50 | 1,276,600 | -0.75(-1.05%) |
Feb 16, 2005 | 69.60 | 71.25 | 69.55 | 71.25 | 1,401,000 | +1.74(+2.50%) |
Feb 15, 2005 | 69.40 | 70.12 | 69.00 | 69.51 | 1,329,800 | -0.19(-0.27%) |
Feb 14, 2005 | 69.50 | 69.91 | 68.88 | 69.70 | 1,817,400 | +0.37(+0.53%) |
Feb 11, 2005 | 68.60 | 70.25 | 67.70 | 69.33 | 2,646,800 | -0.76(-1.08%) |
Feb 10, 2005 | 68.50 | 70.31 | 64.68 | 70.09 | 5,814,200 | +5.92(+9.23%) |
Feb 09, 2005 | 64.08 | 65.11 | 63.35 | 64.17 | 1,499,000 | +0.12(+0.19%) |
Feb 08, 2005 | 63.05 | 64.12 | 62.99 | 64.05 | 1,355,800 | +0.94(+1.49%) |
Feb 07, 2005 | 63.40 | 63.53 | 62.55 | 63.11 | 1,306,800 | -0.30(-0.47%) |
Feb 04, 2005 | 62.10 | 63.41 | 61.90 | 63.41 | 1,769,600 | +1.32(+2.13%) |
Feb 03, 2005 | 62.76 | 62.95 | 61.14 | 62.09 | 927,800 | -0.67(-1.07%) |
Feb 02, 2005 | 62.00 | 62.88 | 62.00 | 62.76 | 803,800 | +0.77(+1.24%) |
Feb 01, 2005 | 61.20 | 62.23 | 61.20 | 61.99 | 919,000 | +0.79(+1.29%) |
Jan 31, 2005 | 60.22 | 61.22 | 59.83 | 61.20 | 1,219,800 | +0.91(+1.51%) |
Jan 28, 2005 | 61.03 | 61.04 | 59.63 | 60.29 | 1,323,000 | -0.91(-1.49%) |
Jan 27, 2005 | 60.70 | 61.85 | 60.57 | 61.20 | 832,800 | +0.32(+0.53%) |
Jan 26, 2005 | 60.55 | 60.98 | 60.14 | 60.88 | 1,123,000 | +0.44(+0.73%) |
Jan 25, 2005 | 60.33 | 61.16 | 59.86 | 60.44 | 1,650,800 | +0.04(+0.07%) |
Jan 24, 2005 | 60.00 | 60.73 | 59.58 | 60.40 | 2,153,800 | +1.06(+1.79%) |
Jan 21, 2005 | 59.06 | 59.81 | 58.90 | 59.34 | 986,800 | +0.53(+0.90%) |
Jan 20, 2005 | 58.50 | 59.56 | 57.63 | 58.81 | 881,000 | -0.34(-0.57%) |
Jan 19, 2005 | 59.44 | 60.06 | 59.15 | 59.15 | 750,200 | -0.38(-0.64%) |
Jan 18, 2005 | 59.70 | 60.75 | 59.39 | 59.53 | 1,058,600 | +0.35(+0.59%) |
Jan 14, 2005 | 59.00 | 59.20 | 58.21 | 59.18 | 1,088,600 | +0.24(+0.41%) |
Jan 13, 2005 | 58.75 | 59.56 | 58.53 | 58.94 | 1,051,800 | +0.42(+0.72%) |
Jan 12, 2005 | 57.00 | 58.85 | 56.68 | 58.52 | 1,279,600 | +1.72(+3.03%) |
Jan 11, 2005 | 56.83 | 57.48 | 56.35 | 56.80 | 936,600 | +0.03(+0.05%) |
Jan 10, 2005 | 56.40 | 57.85 | 56.40 | 56.77 | 1,114,000 | +0.60(+1.07%) |
Jan 07, 2005 | 56.45 | 56.49 | 54.87 | 56.17 | 1,280,200 | -0.21(-0.37%) |
Jan 06, 2005 | 55.57 | 57.33 | 55.35 | 56.38 | 1,448,600 | +0.82(+1.48%) |
Jan 05, 2005 | 56.72 | 57.09 | 55.54 | 55.56 | 1,274,600 | -1.12(-1.98%) |
Jan 04, 2005 | 56.50 | 57.51 | 56.23 | 56.68 | 1,485,800 | +0.28(+0.50%) |
Jan 03, 2005 | 59.04 | 59.04 | 56.40 | 56.40 | 1,887,000 | -2.65(-4.49%) |
Dec 31, 2004 | 58.90 | 59.38 | 58.52 | 59.05 | 594,400 | +0.08(+0.14%) |
Dec 30, 2004 | 59.24 | 59.24 | 58.52 | 58.97 | 482,000 | -0.26(-0.44%) |
Dec 29, 2004 | 59.00 | 59.67 | 58.50 | 59.23 | 1,585,000 | +0.48(+0.82%) |
Dec 28, 2004 | 58.56 | 59.49 | 58.56 | 58.75 | 855,000 | +0.28(+0.48%) |
Dec 27, 2004 | 59.42 | 59.42 | 58.30 | 58.47 | 1,017,800 | -0.94(-1.58%) |
Dec 23, 2004 | 59.45 | 60.01 | 59.25 | 59.41 | 781,200 | +0.01(+0.02%) |
Dec 22, 2004 | 60.70 | 60.89 | 58.76 | 59.40 | 1,659,600 | -1.33(-2.19%) |
Dec 21, 2004 | 60.60 | 60.79 | 60.01 | 60.73 | 647,400 | +0.62(+1.03%) |
Dec 20, 2004 | 60.60 | 60.60 | 59.41 | 60.11 | 955,000 | -0.70(-1.15%) |
Dec 17, 2004 | 59.79 | 60.85 | 59.73 | 60.81 | 1,371,400 | +1.01(+1.69%) |
Dec 16, 2004 | 60.61 | 60.72 | 59.53 | 59.80 | 1,140,600 | -1.06(-1.74%) |
Dec 15, 2004 | 59.97 | 60.94 | 59.39 | 60.86 | 1,470,200 | +1.09(+1.82%) |
Dec 14, 2004 | 59.40 | 59.96 | 58.73 | 59.77 | 1,387,000 | +0.57(+0.96%) |
Dec 13, 2004 | 57.85 | 59.50 | 57.66 | 59.20 | 1,614,000 | +2.16(+3.79%) |
Dec 10, 2004 | 58.25 | 58.61 | 56.81 | 57.04 | 1,216,600 | -1.21(-2.08%) |
Dec 09, 2004 | 58.20 | 59.07 | 57.43 | 58.25 | 1,089,600 | +0.13(+0.22%) |
Dec 08, 2004 | 56.32 | 58.38 | 56.32 | 58.12 | 1,670,200 | +0.71(+1.24%) |
Dec 07, 2004 | 58.94 | 59.32 | 57.03 | 57.41 | 1,544,600 | -1.39(-2.36%) |
Dec 06, 2004 | 59.50 | 59.85 | 58.09 | 58.80 | 957,000 | -0.49(-0.83%) |
Dec 03, 2004 | 58.36 | 59.69 | 57.92 | 59.29 | 1,529,400 | +0.93(+1.59%) |
Dec 02, 2004 | 60.39 | 60.39 | 57.03 | 58.36 | 2,645,200 | -2.04(-3.38%) |
Dec 01, 2004 | 63.10 | 63.12 | 59.95 | 60.40 | 2,266,400 | -2.45(-3.90%) |
Nov 30, 2004 | 63.43 | 64.13 | 62.85 | 62.85 | 1,867,600 | -0.38(-0.60%) |
Nov 29, 2004 | 63.51 | 63.56 | 62.20 | 63.23 | 631,000 | -0.28(-0.44%) |
Nov 26, 2004 | 63.55 | 64.35 | 63.47 | 63.51 | 237,800 | +0.07(+0.11%) |
Nov 24, 2004 | 62.58 | 63.69 | 62.00 | 63.44 | 1,187,600 | +0.76(+1.21%) |
Nov 23, 2004 | 61.60 | 63.75 | 61.39 | 62.68 | 3,135,800 | +1.33(+2.17%) |
Nov 22, 2004 | 60.01 | 61.35 | 59.95 | 61.35 | 1,865,400 | +1.34(+2.23%) |
Nov 19, 2004 | 58.95 | 60.10 | 58.94 | 60.01 | 2,324,800 | +1.21(+2.06%) |
Nov 18, 2004 | 57.75 | 58.86 | 57.26 | 58.80 | 1,661,800 | +1.09(+1.89%) |
Nov 17, 2004 | 57.20 | 57.93 | 56.58 | 57.71 | 1,813,400 | +0.76(+1.33%) |
Nov 16, 2004 | 56.50 | 57.31 | 55.75 | 56.95 | 2,022,200 | -0.60(-1.04%) |
Nov 15, 2004 | 59.76 | 59.76 | 57.23 | 57.55 | 2,196,000 | -2.21(-3.70%) |
Nov 12, 2004 | 58.05 | 59.76 | 57.78 | 59.76 | 1,094,800 | +1.86(+3.21%) |
Nov 11, 2004 | 58.48 | 58.52 | 57.66 | 57.90 | 1,011,200 | -0.58(-0.99%) |
Nov 10, 2004 | 58.15 | 58.75 | 57.80 | 58.48 | 1,643,800 | +0.55(+0.95%) |
Nov 09, 2004 | 58.43 | 58.50 | 57.68 | 57.93 | 1,402,200 | -0.75(-1.28%) |
Nov 08, 2004 | 60.51 | 60.52 | 58.17 | 58.68 | 1,679,200 | -1.83(-3.02%) |
Nov 05, 2004 | 60.25 | 60.65 | 59.90 | 60.51 | 1,119,800 | +0.31(+0.51%) |
Nov 04, 2004 | 59.10 | 60.51 | 59.05 | 60.20 | 1,847,000 | +0.88(+1.48%) |
Nov 03, 2004 | 57.40 | 59.57 | 56.99 | 59.32 | 1,957,800 | +2.22(+3.89%) |
Nov 02, 2004 | 58.00 | 58.27 | 56.59 | 57.10 | 1,715,000 | -0.94(-1.62%) |
Nov 01, 2004 | 58.40 | 59.20 | 57.62 | 58.04 | 2,057,400 | -0.16(-0.27%) |
Oct 29, 2004 | 57.61 | 58.71 | 57.57 | 58.20 | 2,774,400 | -0.41(-0.70%) |
Oct 28, 2004 | 60.48 | 60.48 | 58.10 | 58.61 | 1,766,000 | -1.86(-3.08%) |
Oct 27, 2004 | 62.74 | 63.78 | 59.69 | 60.47 | 1,545,400 | -2.25(-3.59%) |
Oct 26, 2004 | 62.06 | 62.99 | 61.53 | 62.72 | 822,000 | +0.67(+1.08%) |
Oct 25, 2004 | 62.23 | 62.57 | 61.33 | 62.05 | 850,400 | +0.07(+0.11%) |
Oct 22, 2004 | 62.13 | 63.09 | 61.94 | 61.98 | 442,200 | -0.03(-0.05%) |
Oct 21, 2004 | 61.85 | 62.94 | 61.22 | 62.01 | 825,800 | +0.36(+0.58%) |
Oct 20, 2004 | 60.05 | 61.75 | 60.00 | 61.65 | 1,260,200 | +1.82(+3.04%) |
Oct 19, 2004 | 59.94 | 59.99 | 59.19 | 59.83 | 1,434,600 | -0.11(-0.18%) |
Oct 18, 2004 | 60.74 | 61.38 | 59.89 | 59.94 | 1,104,200 | -1.05(-1.72%) |
Oct 15, 2004 | 61.20 | 61.64 | 60.77 | 60.99 | 791,000 | -0.21(-0.34%) |
Oct 14, 2004 | 60.47 | 61.45 | 60.47 | 61.20 | 1,146,200 | +0.98(+1.63%) |
Oct 13, 2004 | 62.25 | 62.25 | 59.01 | 60.22 | 2,218,200 | -2.05(-3.29%) |
Oct 12, 2004 | 63.46 | 64.54 | 62.25 | 62.27 | 1,031,200 | -1.18(-1.86%) |
Oct 11, 2004 | 63.26 | 64.39 | 62.07 | 63.45 | 1,711,200 | +0.44(+0.70%) |
Oct 08, 2004 | 63.94 | 64.08 | 62.61 | 63.01 | 1,144,400 | -0.93(-1.45%) |
Oct 07, 2004 | 65.08 | 65.83 | 63.77 | 63.94 | 1,623,200 | -0.61(-0.95%) |
Oct 06, 2004 | 62.70 | 64.56 | 62.70 | 64.55 | 1,202,200 | +2.10(+3.36%) |
Oct 05, 2004 | 61.75 | 62.85 | 61.75 | 62.45 | 2,273,800 | +1.17(+1.91%) |
Oct 04, 2004 | 62.24 | 62.30 | 61.25 | 61.28 | 957,400 | -0.95(-1.53%) |
Oct 01, 2004 | 61.70 | 62.50 | 61.10 | 62.23 | 1,138,200 | +0.99(+1.62%) |
Sep 30, 2004 | 61.30 | 61.46 | 60.89 | 61.24 | 1,762,200 | -0.06(-0.10%) |
Sep 29, 2004 | 62.10 | 62.82 | 60.82 | 61.30 | 1,710,600 | -0.80(-1.29%) |
Sep 28, 2004 | 61.20 | 62.36 | 61.20 | 62.10 | 1,587,600 | +1.03(+1.69%) |
Sep 27, 2004 | 61.65 | 62.05 | 60.48 | 61.07 | 1,185,600 | -0.72(-1.17%) |
Sep 24, 2004 | 60.70 | 62.15 | 60.70 | 61.79 | 937,800 | +0.98(+1.61%) |
Sep 23, 2004 | 60.70 | 60.81 | 60.17 | 60.81 | 1,789,200 | -0.14(-0.23%) |
Sep 22, 2004 | 61.21 | 61.39 | 60.63 | 60.95 | 1,100,200 | -0.25(-0.41%) |
Sep 21, 2004 | 60.29 | 61.28 | 60.00 | 61.20 | 1,177,600 | +0.90(+1.49%) |
Sep 20, 2004 | 59.99 | 60.86 | 59.89 | 60.30 | 1,413,600 | +0.13(+0.22%) |
Sep 17, 2004 | 58.66 | 60.26 | 58.61 | 60.17 | 1,422,400 | +1.57(+2.68%) |
Sep 16, 2004 | 58.20 | 58.87 | 58.02 | 58.60 | 896,200 | +0.30(+0.51%) |
Sep 15, 2004 | 58.22 | 58.54 | 57.96 | 58.30 | 987,800 | -0.17(-0.29%) |
Sep 14, 2004 | 58.48 | 58.95 | 57.90 | 58.47 | 496,200 | +0.06(+0.10%) |
Sep 13, 2004 | 58.03 | 58.78 | 58.00 | 58.41 | 1,121,000 | +0.63(+1.09%) |
Sep 10, 2004 | 58.45 | 58.45 | 57.69 | 57.78 | 723,200 | -0.60(-1.03%) |
Sep 09, 2004 | 57.10 | 58.51 | 57.10 | 58.38 | 1,222,400 | +1.38(+2.42%) |
Sep 08, 2004 | 56.94 | 57.81 | 56.80 | 57.00 | 636,200 | +0.06(+0.11%) |
Sep 07, 2004 | 57.05 | 57.09 | 56.70 | 56.94 | 799,400 | -0.24(-0.42%) |
Sep 03, 2004 | 57.45 | 57.47 | 56.58 | 57.18 | 668,600 | +0.03(+0.05%) |
Sep 02, 2004 | 56.85 | 57.15 | 56.73 | 57.15 | 1,254,600 | +0.42(+0.74%) |
Sep 01, 2004 | 55.35 | 57.03 | 55.00 | 56.73 | 776,600 | +1.38(+2.49%) |
Aug 31, 2004 | 54.95 | 55.35 | 54.72 | 55.35 | 622,200 | +0.65(+1.19%) |
Aug 30, 2004 | 55.00 | 55.38 | 54.44 | 54.70 | 860,400 | -0.07(-0.13%) |
Aug 27, 2004 | 54.43 | 54.91 | 54.40 | 54.77 | 563,000 | +0.37(+0.68%) |
Aug 26, 2004 | 54.21 | 54.66 | 53.25 | 54.40 | 645,200 | +0.20(+0.37%) |
Aug 25, 2004 | 54.00 | 54.63 | 54.00 | 54.20 | 1,026,800 | +0.40(+0.74%) |
Aug 24, 2004 | 53.70 | 53.86 | 53.25 | 53.80 | 1,087,200 | -0.13(-0.24%) |
Aug 23, 2004 | 55.00 | 55.76 | 53.63 | 53.93 | 1,184,800 | -0.85(-1.55%) |
Aug 20, 2004 | 54.50 | 55.76 | 54.42 | 54.78 | 854,800 | +0.38(+0.70%) |
Aug 19, 2004 | 54.44 | 54.83 | 54.17 | 54.40 | 1,062,000 | +27.20(+99.96%) |
Aug 16, 2004 | 27.15 | 27.55 | 27.02 | 27.20 | 896,500 | -0.02(-0.07%) |
Aug 13, 2004 | 26.62 | 27.30 | 26.61 | 27.23 | 3,595,400 | +0.74(+2.77%) |
Aug 12, 2004 | 27.23 | 27.49 | 26.29 | 26.49 | 1,244,800 | -0.73(-2.68%) |
Aug 11, 2004 | 28.11 | 28.11 | 26.95 | 27.22 | 947,600 | -0.98(-3.49%) |
Aug 10, 2004 | 28.00 | 28.30 | 27.80 | 28.20 | 664,800 | +0.12(+0.45%) |
Aug 09, 2004 | 27.57 | 28.55 | 27.52 | 28.08 | 670,100 | +0.51(+1.85%) |
Aug 06, 2004 | 28.01 | 28.06 | 27.40 | 27.57 | 499,200 | -0.57(-2.01%) |
Aug 05, 2004 | 28.85 | 28.99 | 27.77 | 28.14 | 703,700 | -0.60(-2.11%) |
Aug 04, 2004 | 29.88 | 29.88 | 28.74 | 28.74 | 555,800 | -1.14(-3.80%) |
Aug 03, 2004 | 29.67 | 30.32 | 29.66 | 29.88 | 882,500 | +0.33(+1.12%) |
Aug 02, 2004 | 29.93 | 29.93 | 29.13 | 29.55 | 816,400 | +0.01(+0.03%) |
Jul 30, 2004 | 29.27 | 29.65 | 29.25 | 29.54 | 456,200 | +0.26(+0.89%) |
Jul 29, 2004 | 28.77 | 29.27 | 28.40 | 29.27 | 695,800 | +0.60(+2.11%) |
Jul 28, 2004 | 28.52 | 29.01 | 28.45 | 28.67 | 560,100 | +0.20(+0.68%) |
Jul 27, 2004 | 27.81 | 28.57 | 27.81 | 28.48 | 966,900 | +0.78(+2.80%) |
Jul 26, 2004 | 28.44 | 28.55 | 27.63 | 27.70 | 286,300 | -0.62(-2.17%) |
Jul 23, 2004 | 28.06 | 28.54 | 28.06 | 28.32 | 473,300 | +0.06(+0.21%) |
Jul 22, 2004 | 28.50 | 28.58 | 28.06 | 28.25 | 647,000 | -0.24(-0.84%) |
Jul 21, 2004 | 28.55 | 28.93 | 28.39 | 28.50 | 667,000 | +0.05(+0.16%) |
Jul 20, 2004 | 28.74 | 28.77 | 28.32 | 28.45 | 508,300 | -0.25(-0.87%) |
Jul 19, 2004 | 28.80 | 28.91 | 28.48 | 28.70 | 429,600 | -0.10(-0.35%) |
Jul 16, 2004 | 28.77 | 29.02 | 28.64 | 28.80 | 321,200 | +0.16(+0.56%) |
Jul 15, 2004 | 28.59 | 28.91 | 28.52 | 28.64 | 508,500 | +0.00(+0.00%) |
Jul 14, 2004 | 28.70 | 28.82 | 28.53 | 28.64 | 755,400 | -0.16(-0.56%) |
Jul 13, 2004 | 28.48 | 28.84 | 28.14 | 28.80 | 655,900 | +0.05(+0.17%) |
Jul 12, 2004 | 29.21 | 29.21 | 28.55 | 28.75 | 433,100 | -0.39(-1.34%) |
Jul 09, 2004 | 28.41 | 29.14 | 28.40 | 29.14 | 749,200 | +0.83(+2.93%) |
Jul 08, 2004 | 28.84 | 28.92 | 28.23 | 28.31 | 354,200 | -0.53(-1.84%) |
Jul 07, 2004 | 28.68 | 28.90 | 28.55 | 28.84 | 391,800 | +0.21(+0.73%) |
Jul 06, 2004 | 28.20 | 28.65 | 28.20 | 28.63 | 488,600 | +0.55(+1.96%) |
Jul 02, 2004 | 27.84 | 28.25 | 27.84 | 28.08 | 403,600 | +0.24(+0.88%) |
Jul 01, 2004 | 28.00 | 28.04 | 27.66 | 27.84 | 378,800 | -0.04(-0.13%) |
Jun 30, 2004 | 27.26 | 27.88 | 27.26 | 27.87 | 701,800 | +0.72(+2.65%) |
Jun 29, 2004 | 27.25 | 27.25 | 27.09 | 27.15 | 699,000 | -0.10(-0.35%) |
Jun 28, 2004 | 27.63 | 27.64 | 27.14 | 27.25 | 595,700 | -0.38(-1.38%) |
Jun 25, 2004 | 27.56 | 27.81 | 27.48 | 27.62 | 771,000 | +0.07(+0.27%) |
Jun 24, 2004 | 28.14 | 28.36 | 27.48 | 27.55 | 448,000 | -0.47(-1.68%) |
Jun 23, 2004 | 27.66 | 28.07 | 27.52 | 28.02 | 536,800 | +0.43(+1.54%) |
Jun 22, 2004 | 27.02 | 27.59 | 26.94 | 27.59 | 489,400 | +0.57(+2.13%) |
Jun 21, 2004 | 27.07 | 27.12 | 26.84 | 27.02 | 463,900 | +0.07(+0.28%) |
Jun 18, 2004 | 26.70 | 27.04 | 26.70 | 26.95 | 320,000 | +0.03(+0.11%) |
Jun 17, 2004 | 26.70 | 26.96 | 26.39 | 26.91 | 949,800 | +0.21(+0.81%) |
Jun 16, 2004 | 26.49 | 26.89 | 26.49 | 26.70 | 820,400 | +0.05(+0.21%) |
Jun 15, 2004 | 26.10 | 26.84 | 26.05 | 26.64 | 868,300 | +0.64(+2.48%) |
Jun 14, 2004 | 26.27 | 26.40 | 26.00 | 26.00 | 630,100 | -0.27(-1.03%) |
Jun 10, 2004 | 25.90 | 26.34 | 25.90 | 26.27 | 426,700 | +0.39(+1.53%) |
Jun 09, 2004 | 25.76 | 25.97 | 25.55 | 25.88 | 621,700 | +0.14(+0.54%) |
Jun 08, 2004 | 25.71 | 26.10 | 25.71 | 25.73 | 435,400 | +0.01(+0.04%) |
Jun 07, 2004 | 25.34 | 25.80 | 25.23 | 25.73 | 317,600 | +0.51(+2.00%) |
Jun 04, 2004 | 25.28 | 25.35 | 24.90 | 25.22 | 308,300 | +0.04(+0.16%) |
Jun 03, 2004 | 25.73 | 26.26 | 25.14 | 25.18 | 738,200 | -0.48(-1.85%) |
Jun 02, 2004 | 25.64 | 25.74 | 25.51 | 25.66 | 487,000 | +0.08(+0.31%) |
Jun 01, 2004 | 25.00 | 25.78 | 25.00 | 25.57 | 636,000 | +0.70(+2.81%) |
May 28, 2004 | 24.77 | 25.09 | 24.77 | 24.88 | 304,700 | +0.21(+0.85%) |
May 27, 2004 | 24.75 | 24.75 | 24.36 | 24.66 | 336,600 | -0.10(-0.38%) |
May 26, 2004 | 25.25 | 25.40 | 24.73 | 24.76 | 480,400 | -0.56(-2.23%) |
May 25, 2004 | 24.98 | 25.39 | 24.93 | 25.32 | 596,100 | +0.72(+2.95%) |
May 24, 2004 | 23.73 | 24.61 | 23.73 | 24.60 | 455,500 | +0.95(+3.99%) |
May 21, 2004 | 23.86 | 24.10 | 23.63 | 23.66 | 256,900 | -0.19(-0.80%) |
May 20, 2004 | 23.86 | 24.23 | 23.84 | 23.84 | 249,900 | -0.02(-0.06%) |
May 19, 2004 | 24.15 | 24.31 | 23.86 | 23.86 | 390,900 | -0.27(-1.10%) |
May 18, 2004 | 24.60 | 24.60 | 24.08 | 24.12 | 444,000 | -0.60(-2.43%) |
May 17, 2004 | 24.95 | 25.09 | 24.54 | 24.73 | 394,800 | -0.21(-0.86%) |
May 14, 2004 | 24.38 | 25.09 | 24.38 | 24.94 | 537,000 | +0.69(+2.82%) |
May 13, 2004 | 24.23 | 24.36 | 24.05 | 24.25 | 503,800 | +0.03(+0.12%) |
May 12, 2004 | 24.66 | 24.75 | 23.96 | 24.23 | 737,300 | -0.30(-1.24%) |
May 11, 2004 | 24.30 | 24.57 | 24.12 | 24.53 | 700,600 | +0.34(+1.41%) |
May 10, 2004 | 25.20 | 25.21 | 24.19 | 24.19 | 1,068,300 | -1.46(-5.71%) |
May 07, 2004 | 26.14 | 26.25 | 25.64 | 25.66 | 298,000 | -0.59(-2.25%) |
May 06, 2004 | 26.53 | 26.54 | 26.02 | 26.25 | 319,600 | -0.29(-1.07%) |
May 05, 2004 | 26.40 | 26.62 | 26.23 | 26.53 | 426,400 | +0.13(+0.49%) |
May 04, 2004 | 26.50 | 26.52 | 26.18 | 26.40 | 572,900 | -0.10(-0.38%) |
May 03, 2004 | 26.74 | 26.74 | 26.25 | 26.50 | 724,900 | +0.16(+0.61%) |
Apr 30, 2004 | 26.30 | 26.48 | 25.95 | 26.34 | 561,800 | +0.12(+0.46%) |
Apr 29, 2004 | 26.96 | 27.15 | 26.12 | 26.22 | 773,300 | -0.74(-2.74%) |
Apr 28, 2004 | 27.50 | 27.50 | 26.86 | 26.96 | 576,300 | -0.31(-1.15%) |
Apr 27, 2004 | 26.74 | 27.35 | 26.74 | 27.27 | 405,100 | +0.62(+2.35%) |
Apr 26, 2004 | 26.57 | 26.87 | 26.57 | 26.65 | 561,000 | +0.38(+1.45%) |
Apr 23, 2004 | 26.49 | 26.50 | 26.07 | 26.27 | 419,500 | -0.26(-0.98%) |
Apr 22, 2004 | 25.82 | 26.57 | 25.69 | 26.53 | 976,100 | +0.77(+2.97%) |
Apr 21, 2004 | 25.70 | 25.86 | 25.27 | 25.77 | 492,800 | +0.14(+0.57%) |
Apr 20, 2004 | 25.95 | 26.00 | 25.61 | 25.62 | 474,300 | -0.45(-1.73%) |
Apr 19, 2004 | 25.65 | 26.09 | 25.62 | 26.07 | 568,400 | +0.48(+1.88%) |
Apr 16, 2004 | 25.30 | 25.62 | 25.26 | 25.59 | 403,000 | +0.39(+1.57%) |
Apr 15, 2004 | 24.61 | 25.20 | 24.61 | 25.20 | 413,800 | +0.79(+3.22%) |
Apr 14, 2004 | 24.34 | 24.48 | 24.00 | 24.41 | 210,700 | +0.07(+0.29%) |
Apr 13, 2004 | 24.93 | 24.99 | 24.32 | 24.34 | 229,700 | -0.46(-1.85%) |
Apr 12, 2004 | 24.50 | 25.00 | 24.50 | 24.80 | 455,400 | +0.37(+1.49%) |
Apr 08, 2004 | 24.20 | 24.47 | 24.18 | 24.43 | 305,700 | +0.31(+1.28%) |
Apr 07, 2004 | 24.00 | 24.39 | 23.86 | 24.12 | 309,500 | +0.15(+0.63%) |
Apr 06, 2004 | 24.25 | 24.25 | 23.92 | 23.98 | 256,500 | -0.21(-0.87%) |
Apr 05, 2004 | 24.00 | 24.18 | 23.80 | 24.18 | 385,600 | +0.27(+1.15%) |
Apr 02, 2004 | 23.77 | 24.00 | 23.65 | 23.91 | 461,300 | +0.27(+1.14%) |