Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.20 | 28.26 | 27.37 | 27.97 | 214,383 | +0.11(+0.40%) |
Apr 28, 2005 | 28.87 | 28.91 | 27.80 | 27.86 | 167,116 | -1.17(-4.03%) |
Apr 27, 2005 | 28.72 | 29.43 | 28.48 | 29.03 | 64,079 | +0.21(+0.75%) |
Apr 26, 2005 | 29.40 | 29.89 | 28.73 | 28.81 | 88,197 | -0.95(-3.21%) |
Apr 25, 2005 | 29.23 | 29.77 | 29.03 | 29.77 | 62,615 | +0.76(+2.61%) |
Apr 22, 2005 | 29.67 | 30.08 | 28.68 | 29.01 | 123,620 | -0.82(-2.74%) |
Apr 21, 2005 | 28.87 | 30.82 | 28.76 | 29.83 | 392,282 | +1.14(+3.96%) |
Apr 20, 2005 | 28.98 | 29.27 | 28.52 | 28.69 | 314,059 | -0.55(-1.88%) |
Apr 19, 2005 | 28.88 | 29.43 | 28.38 | 29.24 | 197,163 | +0.49(+1.69%) |
Apr 18, 2005 | 29.27 | 29.34 | 28.66 | 28.75 | 131,814 | -0.42(-1.43%) |
Apr 15, 2005 | 30.18 | 30.70 | 28.60 | 29.17 | 266,853 | -1.02(-3.39%) |
Apr 14, 2005 | 30.22 | 31.08 | 30.19 | 30.20 | 166,386 | -0.09(-0.31%) |
Apr 13, 2005 | 31.09 | 31.18 | 30.19 | 30.29 | 77,661 | -0.85(-2.73%) |
Apr 12, 2005 | 30.85 | 31.38 | 30.38 | 31.14 | 96,511 | +0.23(+0.75%) |
Apr 11, 2005 | 31.33 | 31.48 | 30.85 | 30.91 | 82,377 | -0.41(-1.32%) |
Apr 08, 2005 | 31.71 | 31.97 | 31.32 | 31.32 | 79,837 | -0.52(-1.62%) |
Apr 07, 2005 | 31.50 | 31.94 | 31.49 | 31.84 | 24,158 | +0.28(+0.90%) |
Apr 06, 2005 | 31.61 | 31.93 | 31.54 | 31.55 | 167,683 | +0.04(+0.14%) |
Apr 05, 2005 | 31.49 | 32.06 | 31.05 | 31.51 | 148,846 | -0.25(-0.79%) |
Apr 04, 2005 | 32.09 | 32.36 | 31.18 | 31.76 | 177,187 | -0.69(-2.12%) |
Apr 01, 2005 | 32.24 | 32.62 | 31.99 | 32.45 | 97,394 | +0.28(+0.86%) |
Mar 31, 2005 | 32.65 | 32.65 | 31.96 | 32.17 | 94,702 | -0.46(-1.42%) |
Mar 30, 2005 | 32.08 | 32.65 | 31.95 | 32.64 | 143,498 | +0.65(+2.02%) |
Mar 29, 2005 | 32.16 | 32.35 | 31.91 | 31.99 | 171,894 | -0.52(-1.59%) |
Mar 28, 2005 | 33.08 | 33.21 | 32.51 | 32.51 | 76,162 | -0.49(-1.49%) |
Mar 24, 2005 | 32.55 | 33.57 | 32.53 | 33.00 | 101,288 | +0.28(+0.87%) |
Mar 23, 2005 | 33.03 | 33.08 | 32.47 | 32.71 | 324,118 | -0.45(-1.35%) |
Mar 22, 2005 | 33.33 | 33.74 | 33.13 | 33.16 | 88,688 | -0.16(-0.49%) |
Mar 21, 2005 | 33.42 | 33.66 | 33.27 | 33.33 | 113,236 | -0.34(-1.02%) |
Mar 18, 2005 | 33.65 | 33.84 | 33.36 | 33.67 | 178,691 | +0.14(+0.41%) |
Mar 17, 2005 | 33.60 | 33.96 | 33.47 | 33.53 | 140,689 | -0.17(-0.51%) |
Mar 16, 2005 | 33.65 | 34.15 | 33.58 | 33.70 | 123,683 | -0.13(-0.38%) |
Mar 15, 2005 | 33.88 | 34.28 | 33.68 | 33.83 | 279,307 | -0.10(-0.30%) |
Mar 14, 2005 | 33.65 | 34.12 | 33.64 | 33.94 | 294,983 | +0.13(+0.38%) |
Mar 11, 2005 | 34.21 | 34.36 | 33.45 | 33.81 | 400,947 | -0.09(-0.25%) |
Mar 10, 2005 | 34.08 | 34.31 | 33.76 | 33.89 | 112,661 | +0.09(+0.28%) |
Mar 09, 2005 | 33.76 | 34.41 | 33.28 | 33.80 | 129,414 | -0.01(-0.03%) |
Mar 08, 2005 | 34.34 | 34.44 | 33.76 | 33.81 | 204,162 | -0.13(-0.38%) |
Mar 07, 2005 | 34.25 | 34.45 | 33.94 | 33.94 | 272,560 | -0.46(-1.35%) |
Mar 04, 2005 | 34.39 | 34.46 | 33.99 | 34.40 | 254,305 | +0.40(+1.19%) |
Mar 03, 2005 | 34.68 | 34.70 | 33.96 | 34.00 | 434,018 | -0.48(-1.40%) |
Mar 02, 2005 | 34.25 | 34.66 | 34.25 | 34.48 | 243,666 | -0.01(-0.02%) |
Mar 01, 2005 | 33.59 | 34.52 | 33.56 | 34.49 | 265,616 | +0.99(+2.95%) |
Feb 28, 2005 | 33.54 | 34.04 | 33.24 | 33.50 | 266,013 | -0.23(-0.69%) |
Feb 25, 2005 | 33.02 | 33.80 | 32.90 | 33.73 | 275,486 | +0.69(+2.08%) |
Feb 24, 2005 | 32.47 | 33.14 | 32.37 | 33.04 | 253,734 | +0.22(+0.68%) |
Feb 23, 2005 | 32.78 | 33.02 | 32.43 | 32.82 | 261,139 | +0.63(+1.95%) |
Feb 22, 2005 | 32.60 | 33.39 | 32.19 | 32.19 | 314,984 | -0.77(-2.32%) |
Feb 18, 2005 | 32.78 | 33.33 | 32.34 | 32.96 | 263,362 | +0.29(+0.90%) |
Feb 17, 2005 | 33.37 | 33.64 | 32.66 | 32.66 | 482,888 | -0.93(-2.76%) |
Feb 16, 2005 | 32.53 | 33.93 | 32.34 | 33.59 | 749,987 | +1.74(+5.47%) |
Feb 15, 2005 | 31.10 | 32.02 | 30.76 | 31.85 | 330,611 | +0.71(+2.28%) |
Feb 14, 2005 | 30.29 | 31.32 | 30.08 | 31.14 | 351,882 | +0.72(+2.37%) |
Feb 11, 2005 | 31.48 | 31.48 | 28.98 | 30.42 | 1,178,644 | -2.63(-7.96%) |
Feb 10, 2005 | 32.93 | 33.39 | 32.70 | 33.05 | 251,733 | +0.02(+0.05%) |
Feb 09, 2005 | 33.45 | 33.67 | 32.99 | 33.03 | 222,814 | -0.55(-1.64%) |
Feb 08, 2005 | 33.30 | 33.80 | 33.24 | 33.58 | 193,631 | +0.15(+0.44%) |
Feb 07, 2005 | 33.70 | 33.87 | 33.34 | 33.44 | 221,173 | -0.06(-0.18%) |
Feb 04, 2005 | 33.39 | 33.84 | 33.32 | 33.50 | 225,522 | -0.09(-0.26%) |
Feb 03, 2005 | 34.74 | 34.74 | 32.93 | 33.58 | 484,385 | -1.16(-3.34%) |
Feb 02, 2005 | 36.12 | 36.55 | 34.62 | 34.74 | 1,657,818 | -4.85(-12.25%) |
Feb 01, 2005 | 39.78 | 39.97 | 39.47 | 39.59 | 200,947 | -0.42(-1.05%) |
Jan 31, 2005 | 39.34 | 40.31 | 39.06 | 40.02 | 130,241 | +1.01(+2.58%) |
Jan 28, 2005 | 39.08 | 39.53 | 38.56 | 39.01 | 138,105 | -0.43(-1.09%) |
Jan 27, 2005 | 39.87 | 39.92 | 39.30 | 39.44 | 90,232 | -0.35(-0.89%) |
Jan 26, 2005 | 39.70 | 40.02 | 39.35 | 39.79 | 121,808 | +0.45(+1.14%) |
Jan 25, 2005 | 39.59 | 40.12 | 39.27 | 39.35 | 125,054 | -0.22(-0.54%) |
Jan 24, 2005 | 39.59 | 40.05 | 39.54 | 39.56 | 204,544 | -0.13(-0.33%) |
Jan 21, 2005 | 39.58 | 39.84 | 39.45 | 39.69 | 136,398 | +0.22(+0.54%) |
Jan 20, 2005 | 39.35 | 39.78 | 39.22 | 39.47 | 114,008 | -0.11(-0.28%) |
Jan 19, 2005 | 40.48 | 40.48 | 39.51 | 39.59 | 141,182 | -0.76(-1.88%) |
Jan 18, 2005 | 39.57 | 40.40 | 39.53 | 40.34 | 127,214 | +0.46(+1.16%) |
Jan 14, 2005 | 39.62 | 39.99 | 39.13 | 39.88 | 98,623 | +0.77(+1.96%) |
Jan 13, 2005 | 39.98 | 39.98 | 39.01 | 39.11 | 134,601 | -0.75(-1.89%) |
Jan 12, 2005 | 39.46 | 39.90 | 39.23 | 39.87 | 153,846 | +0.28(+0.70%) |
Jan 11, 2005 | 39.18 | 40.02 | 39.10 | 39.59 | 201,480 | -0.17(-0.42%) |
Jan 10, 2005 | 39.23 | 40.09 | 39.16 | 39.76 | 111,719 | +0.45(+1.14%) |
Jan 07, 2005 | 40.11 | 40.29 | 39.31 | 39.31 | 201,723 | -0.59(-1.49%) |
Jan 06, 2005 | 38.97 | 40.09 | 38.97 | 39.90 | 250,022 | +0.88(+2.25%) |
Jan 05, 2005 | 40.42 | 40.64 | 38.96 | 39.03 | 220,038 | -1.48(-3.65%) |
Jan 04, 2005 | 40.42 | 40.84 | 40.42 | 40.51 | 207,552 | -0.07(-0.17%) |
Jan 03, 2005 | 41.28 | 41.28 | 40.42 | 40.58 | 335,040 | -0.72(-1.75%) |
Dec 31, 2004 | 40.61 | 41.86 | 40.61 | 41.30 | 107,091 | +0.34(+0.82%) |
Dec 30, 2004 | 40.56 | 41.20 | 40.56 | 40.96 | 125,347 | +0.20(+0.49%) |
Dec 29, 2004 | 40.69 | 41.41 | 40.69 | 40.76 | 154,416 | -0.28(-0.69%) |
Dec 28, 2004 | 39.61 | 41.11 | 39.60 | 41.05 | 163,718 | +1.29(+3.24%) |
Dec 27, 2004 | 39.93 | 40.04 | 39.52 | 39.76 | 172,206 | +0.05(+0.13%) |
Dec 23, 2004 | 40.03 | 40.03 | 39.31 | 39.71 | 86,975 | +0.02(+0.04%) |
Dec 22, 2004 | 38.92 | 40.21 | 38.67 | 39.69 | 346,390 | +1.46(+3.82%) |
Dec 21, 2004 | 36.72 | 38.61 | 36.43 | 38.23 | 386,390 | +2.01(+5.56%) |
Dec 20, 2004 | 36.66 | 37.11 | 36.12 | 36.22 | 78,022 | -0.40(-1.10%) |
Dec 17, 2004 | 37.25 | 37.41 | 36.62 | 36.62 | 94,998 | -0.45(-1.21%) |
Dec 16, 2004 | 37.68 | 37.94 | 36.77 | 37.07 | 107,905 | -0.66(-1.76%) |
Dec 15, 2004 | 37.67 | 38.00 | 37.37 | 37.73 | 112,091 | -0.04(-0.11%) |
Dec 14, 2004 | 36.76 | 38.12 | 36.76 | 37.77 | 139,184 | +0.84(+2.28%) |
Dec 13, 2004 | 36.25 | 36.93 | 36.10 | 36.93 | 59,766 | +0.50(+1.37%) |
Dec 10, 2004 | 36.03 | 36.45 | 35.92 | 36.43 | 52,906 | +0.19(+0.52%) |
Dec 09, 2004 | 36.20 | 36.46 | 35.61 | 36.24 | 87,091 | -0.32(-0.87%) |
Dec 08, 2004 | 37.13 | 37.13 | 36.13 | 36.56 | 147,323 | -0.21(-0.56%) |
Dec 07, 2004 | 37.74 | 37.88 | 36.76 | 36.77 | 86,277 | -1.04(-2.75%) |
Dec 06, 2004 | 37.69 | 37.96 | 37.14 | 37.81 | 61,161 | +0.03(+0.07%) |
Dec 03, 2004 | 38.80 | 38.80 | 37.70 | 37.78 | 74,417 | -0.96(-2.49%) |
Dec 02, 2004 | 37.69 | 38.79 | 37.69 | 38.74 | 157,207 | +0.94(+2.48%) |
Dec 01, 2004 | 37.13 | 38.25 | 36.89 | 37.81 | 153,137 | +1.10(+3.00%) |
Nov 30, 2004 | 36.40 | 37.13 | 36.40 | 36.71 | 108,603 | +0.04(+0.12%) |
Nov 29, 2004 | 36.27 | 36.98 | 36.04 | 36.66 | 81,975 | +0.09(+0.24%) |
Nov 26, 2004 | 36.88 | 36.88 | 36.53 | 36.58 | 16,511 | -0.05(-0.14%) |
Nov 24, 2004 | 36.23 | 36.87 | 36.22 | 36.63 | 54,185 | +0.51(+1.40%) |
Nov 23, 2004 | 36.20 | 36.61 | 35.69 | 36.12 | 91,742 | -0.23(-0.64%) |
Nov 22, 2004 | 36.20 | 36.36 | 36.05 | 36.35 | 74,882 | +0.09(+0.26%) |
Nov 19, 2004 | 36.99 | 37.28 | 36.11 | 36.26 | 119,068 | -1.06(-2.83%) |
Nov 18, 2004 | 36.84 | 37.32 | 36.51 | 37.32 | 74,301 | +0.43(+1.17%) |
Nov 17, 2004 | 36.24 | 37.31 | 36.23 | 36.89 | 73,836 | +0.77(+2.12%) |
Nov 16, 2004 | 36.89 | 36.89 | 35.64 | 36.12 | 87,440 | -0.79(-2.14%) |
Nov 15, 2004 | 36.42 | 37.15 | 36.42 | 36.91 | 132,788 | +0.46(+1.27%) |
Nov 12, 2004 | 35.08 | 36.46 | 35.05 | 36.45 | 198,136 | +1.33(+3.80%) |
Nov 11, 2004 | 34.90 | 35.11 | 34.66 | 35.11 | 82,208 | +0.34(+0.96%) |
Nov 10, 2004 | 35.26 | 35.26 | 34.70 | 34.78 | 115,696 | -0.27(-0.76%) |
Nov 09, 2004 | 35.23 | 35.55 | 34.74 | 35.05 | 238,252 | -0.04(-0.12%) |
Nov 08, 2004 | 33.97 | 35.25 | 33.97 | 35.09 | 264,298 | +1.14(+3.34%) |
Nov 05, 2004 | 34.31 | 34.49 | 33.74 | 33.95 | 210,113 | -0.36(-1.05%) |
Nov 04, 2004 | 34.09 | 34.40 | 33.69 | 34.31 | 226,857 | +0.03(+0.10%) |
Nov 03, 2004 | 33.88 | 34.74 | 33.73 | 34.28 | 228,368 | +0.82(+2.44%) |
Nov 02, 2004 | 33.45 | 33.80 | 33.38 | 33.46 | 254,763 | -0.06(-0.18%) |
Nov 01, 2004 | 33.70 | 34.00 | 33.42 | 33.52 | 239,182 | -0.26(-0.76%) |
Oct 29, 2004 | 34.23 | 34.48 | 33.70 | 33.78 | 92,440 | -0.66(-1.92%) |
Oct 28, 2004 | 33.42 | 34.85 | 33.21 | 34.44 | 522,085 | +0.91(+2.72%) |
Oct 27, 2004 | 31.31 | 34.07 | 31.05 | 33.53 | 709,176 | +3.37(+11.18%) |
Oct 26, 2004 | 30.60 | 30.84 | 30.16 | 30.16 | 231,508 | -0.64(-2.07%) |
Oct 25, 2004 | 30.80 | 31.30 | 30.56 | 30.80 | 81,626 | -0.03(-0.11%) |
Oct 22, 2004 | 31.99 | 32.04 | 30.83 | 30.83 | 127,788 | -0.97(-3.06%) |
Oct 21, 2004 | 31.77 | 32.06 | 31.30 | 31.80 | 157,672 | +0.34(+1.07%) |
Oct 20, 2004 | 31.41 | 31.65 | 31.30 | 31.47 | 101,393 | -0.17(-0.54%) |
Oct 19, 2004 | 32.27 | 32.91 | 31.53 | 31.64 | 126,161 | -0.51(-1.58%) |
Oct 18, 2004 | 31.96 | 32.23 | 30.87 | 32.15 | 104,765 | +0.19(+0.59%) |
Oct 15, 2004 | 31.68 | 32.24 | 31.48 | 31.96 | 69,533 | +0.47(+1.50%) |
Oct 14, 2004 | 32.20 | 32.27 | 31.48 | 31.48 | 92,789 | -0.68(-2.11%) |
Oct 13, 2004 | 32.06 | 32.53 | 31.84 | 32.16 | 79,417 | +0.49(+1.55%) |
Oct 12, 2004 | 31.42 | 32.04 | 31.41 | 31.67 | 64,533 | -0.09(-0.30%) |
Oct 11, 2004 | 31.72 | 31.99 | 31.61 | 31.77 | 78,022 | +0.22(+0.71%) |
Oct 08, 2004 | 32.38 | 32.53 | 31.52 | 31.55 | 129,184 | -0.84(-2.60%) |
Oct 07, 2004 | 32.84 | 32.93 | 32.36 | 32.39 | 149,649 | -0.35(-1.08%) |
Oct 06, 2004 | 32.67 | 32.98 | 32.23 | 32.74 | 207,671 | +0.11(+0.34%) |
Oct 05, 2004 | 32.84 | 32.93 | 32.39 | 32.63 | 165,927 | -0.19(-0.58%) |
Oct 04, 2004 | 32.81 | 33.33 | 32.66 | 32.82 | 178,718 | +0.17(+0.53%) |
Oct 01, 2004 | 32.08 | 32.71 | 32.02 | 32.65 | 150,463 | +0.87(+2.73%) |
Sep 30, 2004 | 32.18 | 32.18 | 31.69 | 31.78 | 168,020 | -0.30(-0.94%) |
Sep 29, 2004 | 31.68 | 32.59 | 31.59 | 32.08 | 159,648 | +0.49(+1.55%) |
Sep 28, 2004 | 31.67 | 31.82 | 31.24 | 31.59 | 81,045 | +0.06(+0.19%) |
Sep 27, 2004 | 31.84 | 31.85 | 31.50 | 31.53 | 102,324 | -0.51(-1.58%) |
Sep 24, 2004 | 32.73 | 32.92 | 31.94 | 32.04 | 208,020 | -0.77(-2.33%) |
Sep 23, 2004 | 33.49 | 33.82 | 32.75 | 32.80 | 253,717 | -0.67(-2.00%) |
Sep 22, 2004 | 33.84 | 33.84 | 33.24 | 33.47 | 196,974 | -0.50(-1.47%) |
Sep 21, 2004 | 33.35 | 34.17 | 33.35 | 33.97 | 116,277 | +0.67(+2.01%) |
Sep 20, 2004 | 33.20 | 33.65 | 33.11 | 33.30 | 79,998 | +0.10(+0.31%) |
Sep 17, 2004 | 32.84 | 33.63 | 32.62 | 33.20 | 116,510 | +0.32(+0.97%) |
Sep 16, 2004 | 32.43 | 33.26 | 32.43 | 32.88 | 125,579 | +0.46(+1.41%) |
Sep 15, 2004 | 33.21 | 33.24 | 32.23 | 32.42 | 176,044 | -0.95(-2.84%) |
Sep 14, 2004 | 33.65 | 34.01 | 33.31 | 33.37 | 188,602 | -0.40(-1.17%) |
Sep 13, 2004 | 33.80 | 34.16 | 33.65 | 33.76 | 51,627 | +0.03(+0.10%) |
Sep 10, 2004 | 33.44 | 34.02 | 33.16 | 33.73 | 85,580 | +0.39(+1.16%) |
Sep 09, 2004 | 32.59 | 33.53 | 32.59 | 33.34 | 123,370 | +0.71(+2.16%) |
Sep 08, 2004 | 32.99 | 33.57 | 32.47 | 32.64 | 209,299 | -0.47(-1.43%) |
Sep 07, 2004 | 31.86 | 33.11 | 31.86 | 33.11 | 134,184 | +1.33(+4.20%) |
Sep 03, 2004 | 32.16 | 32.77 | 31.63 | 31.78 | 86,394 | -0.71(-2.17%) |
Sep 02, 2004 | 32.01 | 32.48 | 31.97 | 32.48 | 97,905 | +0.47(+1.48%) |
Sep 01, 2004 | 31.36 | 32.30 | 31.30 | 32.01 | 130,463 | +0.84(+2.70%) |
Aug 31, 2004 | 31.34 | 31.77 | 31.14 | 31.17 | 134,765 | -0.09(-0.30%) |
Aug 30, 2004 | 32.16 | 32.16 | 31.26 | 31.26 | 95,696 | -0.97(-3.01%) |
Aug 27, 2004 | 32.06 | 32.33 | 31.98 | 32.23 | 80,929 | +0.18(+0.56%) |
Aug 26, 2004 | 32.22 | 32.22 | 31.82 | 32.05 | 106,858 | -0.14(-0.43%) |
Aug 25, 2004 | 31.75 | 32.41 | 31.48 | 32.19 | 147,672 | +0.46(+1.44%) |
Aug 24, 2004 | 31.26 | 31.77 | 31.26 | 31.73 | 302,786 | +0.57(+1.82%) |
Aug 23, 2004 | 30.80 | 31.47 | 30.72 | 31.17 | 249,647 | +0.45(+1.46%) |
Aug 20, 2004 | 30.16 | 30.77 | 29.85 | 30.72 | 147,090 | +0.60(+2.00%) |
Aug 19, 2004 | 30.22 | 30.44 | 30.01 | 30.12 | 143,021 | -0.03(-0.11%) |
Aug 18, 2004 | 29.67 | 30.37 | 29.43 | 30.15 | 417,148 | +0.33(+1.10%) |
Aug 17, 2004 | 29.94 | 30.00 | 29.68 | 29.83 | 141,277 | +0.17(+0.58%) |
Aug 16, 2004 | 29.33 | 29.89 | 29.25 | 29.65 | 204,997 | +0.47(+1.62%) |
Aug 13, 2004 | 29.35 | 29.35 | 28.90 | 29.18 | 296,507 | +0.28(+0.98%) |
Aug 12, 2004 | 29.17 | 29.31 | 28.89 | 28.90 | 300,228 | -0.31(-1.06%) |
Aug 11, 2004 | 29.90 | 30.15 | 28.83 | 29.21 | 508,132 | -1.43(-4.66%) |
Aug 10, 2004 | 29.11 | 30.79 | 28.49 | 30.63 | 408,947 | +0.67(+2.24%) |
Aug 09, 2004 | 29.68 | 30.56 | 29.59 | 29.96 | 295,577 | +0.19(+0.64%) |
Aug 06, 2004 | 30.06 | 30.57 | 29.37 | 29.77 | 301,391 | -0.49(-1.62%) |
Aug 05, 2004 | 31.15 | 31.26 | 30.19 | 30.26 | 242,205 | -1.03(-3.30%) |
Aug 04, 2004 | 31.48 | 32.13 | 30.57 | 31.30 | 197,671 | -0.23(-0.74%) |
Aug 03, 2004 | 32.30 | 32.36 | 31.27 | 31.53 | 164,183 | -0.87(-2.68%) |
Aug 02, 2004 | 32.68 | 32.72 | 32.18 | 32.40 | 286,856 | -0.28(-0.87%) |
Jul 30, 2004 | 32.45 | 33.02 | 32.40 | 32.68 | 214,648 | +0.26(+0.80%) |
Jul 29, 2004 | 31.88 | 32.65 | 31.88 | 32.42 | 402,552 | +0.78(+2.47%) |
Jul 28, 2004 | 31.05 | 33.54 | 30.87 | 31.64 | 589,526 | -0.95(-2.90%) |
Jul 27, 2004 | 34.34 | 35.00 | 32.20 | 32.59 | 509,527 | -1.75(-5.09%) |
Jul 26, 2004 | 34.82 | 34.89 | 33.76 | 34.33 | 213,717 | -0.49(-1.41%) |
Jul 23, 2004 | 35.66 | 35.66 | 34.50 | 34.82 | 175,927 | -0.67(-1.89%) |
Jul 22, 2004 | 34.96 | 36.04 | 34.40 | 35.49 | 143,021 | +0.54(+1.55%) |
Jul 21, 2004 | 36.34 | 36.49 | 34.94 | 34.95 | 133,835 | -1.14(-3.17%) |
Jul 20, 2004 | 35.37 | 36.29 | 34.96 | 36.09 | 150,811 | +0.74(+2.09%) |
Jul 19, 2004 | 35.48 | 35.66 | 34.66 | 35.36 | 141,625 | -0.08(-0.22%) |
Jul 16, 2004 | 36.08 | 36.29 | 35.34 | 35.43 | 83,719 | -0.53(-1.48%) |
Jul 15, 2004 | 36.11 | 36.49 | 35.82 | 35.97 | 76,161 | -0.13(-0.36%) |
Jul 14, 2004 | 36.14 | 36.93 | 36.07 | 36.09 | 119,184 | -0.22(-0.62%) |
Jul 13, 2004 | 36.64 | 36.97 | 36.22 | 36.32 | 97,324 | -0.23(-0.64%) |
Jul 12, 2004 | 36.77 | 36.96 | 36.23 | 36.55 | 118,370 | -0.24(-0.65%) |
Jul 09, 2004 | 36.98 | 37.14 | 36.76 | 36.79 | 62,789 | -0.16(-0.44%) |
Jul 08, 2004 | 37.26 | 37.79 | 36.83 | 36.95 | 118,486 | -0.46(-1.22%) |
Jul 07, 2004 | 37.62 | 38.19 | 37.22 | 37.41 | 145,579 | -0.27(-0.71%) |
Jul 06, 2004 | 38.55 | 38.60 | 37.56 | 37.68 | 186,160 | -1.08(-2.80%) |
Jul 02, 2004 | 39.66 | 39.66 | 38.67 | 38.76 | 96,859 | -0.78(-1.98%) |
Jul 01, 2004 | 40.67 | 40.89 | 39.50 | 39.54 | 164,416 | -1.10(-2.71%) |
Jun 30, 2004 | 39.88 | 40.68 | 39.63 | 40.64 | 150,230 | +1.05(+2.65%) |
Jun 29, 2004 | 39.35 | 39.84 | 39.27 | 39.59 | 141,277 | +0.04(+0.11%) |
Jun 28, 2004 | 40.24 | 40.24 | 39.35 | 39.55 | 187,206 | -0.74(-1.84%) |
Jun 25, 2004 | 39.30 | 40.30 | 39.16 | 40.29 | 286,275 | +0.87(+2.20%) |
Jun 24, 2004 | 39.38 | 40.15 | 39.07 | 39.42 | 176,392 | +0.08(+0.20%) |
Jun 23, 2004 | 38.44 | 39.35 | 38.26 | 39.35 | 163,951 | +0.83(+2.14%) |
Jun 22, 2004 | 37.87 | 38.68 | 37.66 | 38.52 | 158,602 | +0.70(+1.84%) |
Jun 21, 2004 | 38.11 | 38.27 | 37.67 | 37.82 | 108,951 | -0.28(-0.72%) |
Jun 18, 2004 | 38.37 | 38.70 | 37.92 | 38.10 | 297,321 | -0.38(-0.98%) |
Jun 17, 2004 | 38.58 | 38.74 | 37.91 | 38.48 | 122,207 | -0.11(-0.29%) |
Jun 16, 2004 | 38.84 | 39.09 | 38.49 | 38.59 | 83,254 | -0.22(-0.58%) |
Jun 15, 2004 | 38.71 | 39.30 | 38.38 | 38.81 | 153,021 | +0.59(+1.55%) |
Jun 14, 2004 | 39.25 | 39.25 | 38.18 | 38.22 | 182,671 | -1.04(-2.65%) |
Jun 10, 2004 | 39.04 | 39.51 | 38.93 | 39.26 | 116,742 | +0.22(+0.57%) |
Jun 09, 2004 | 39.85 | 39.95 | 39.00 | 39.04 | 115,928 | -0.83(-2.09%) |
Jun 08, 2004 | 39.62 | 40.16 | 39.51 | 39.87 | 98,835 | +0.20(+0.50%) |
Jun 07, 2004 | 39.43 | 39.90 | 38.96 | 39.67 | 138,951 | +0.47(+1.21%) |
Jun 04, 2004 | 38.96 | 39.47 | 38.66 | 39.20 | 163,369 | +0.57(+1.47%) |
Jun 03, 2004 | 38.58 | 39.17 | 38.32 | 38.63 | 293,716 | -0.28(-0.71%) |
Jun 02, 2004 | 38.95 | 39.25 | 38.67 | 38.91 | 197,090 | -0.06(-0.15%) |
Jun 01, 2004 | 38.78 | 39.15 | 38.59 | 38.97 | 258,019 | -0.21(-0.53%) |
May 28, 2004 | 39.45 | 39.55 | 38.63 | 39.17 | 341,855 | -0.28(-0.72%) |
May 27, 2004 | 38.83 | 39.55 | 38.83 | 39.46 | 381,738 | +0.58(+1.50%) |
May 26, 2004 | 38.84 | 39.06 | 38.58 | 38.87 | 481,388 | -0.29(-0.75%) |
May 25, 2004 | 38.16 | 39.16 | 37.85 | 39.16 | 483,597 | +0.83(+2.15%) |
May 24, 2004 | 37.63 | 38.46 | 37.63 | 38.34 | 352,436 | +0.92(+2.46%) |
May 21, 2004 | 36.13 | 37.54 | 36.12 | 37.42 | 507,086 | +1.20(+3.30%) |
May 20, 2004 | 35.91 | 36.77 | 34.57 | 36.22 | 1,549,745 | -5.24(-12.63%) |
May 19, 2004 | 41.17 | 42.26 | 41.07 | 41.46 | 194,299 | +0.57(+1.39%) |
May 18, 2004 | 40.74 | 41.26 | 40.39 | 40.89 | 91,742 | +0.66(+1.65%) |
May 17, 2004 | 41.02 | 41.20 | 39.90 | 40.23 | 245,345 | -0.99(-2.40%) |
May 14, 2004 | 42.51 | 42.51 | 41.07 | 41.22 | 180,695 | -1.04(-2.46%) |
May 13, 2004 | 42.81 | 43.08 | 41.46 | 42.26 | 263,949 | -0.54(-1.27%) |
May 12, 2004 | 42.91 | 42.98 | 41.45 | 42.80 | 174,067 | -0.19(-0.44%) |
May 11, 2004 | 42.76 | 43.65 | 42.58 | 42.99 | 219,996 | +0.54(+1.28%) |
May 10, 2004 | 42.24 | 43.38 | 41.57 | 42.45 | 308,367 | -0.09(-0.22%) |
May 07, 2004 | 43.76 | 44.51 | 42.54 | 42.54 | 337,204 | -1.36(-3.09%) |
May 06, 2004 | 44.77 | 44.94 | 43.77 | 43.90 | 207,206 | -1.07(-2.37%) |
May 05, 2004 | 45.58 | 45.58 | 44.61 | 44.97 | 294,530 | -0.50(-1.10%) |
May 04, 2004 | 44.34 | 45.90 | 44.31 | 45.47 | 273,252 | +1.23(+2.78%) |