Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.86 | 38.33 | 37.54 | 38.33 | 1,890,811 | +0.53(+1.40%) |
Apr 28, 2005 | 38.29 | 38.29 | 37.80 | 37.80 | 2,127,312 | -0.52(-1.35%) |
Apr 27, 2005 | 37.60 | 38.39 | 37.54 | 38.31 | 1,992,851 | +0.65(+1.72%) |
Apr 26, 2005 | 37.32 | 37.90 | 37.29 | 37.66 | 2,211,125 | +0.09(+0.23%) |
Apr 25, 2005 | 37.24 | 37.62 | 37.16 | 37.58 | 1,172,046 | +0.38(+1.03%) |
Apr 22, 2005 | 36.71 | 37.56 | 36.71 | 37.20 | 1,874,227 | +0.39(+1.05%) |
Apr 21, 2005 | 36.55 | 36.83 | 35.84 | 36.81 | 1,263,927 | +0.56(+1.53%) |
Apr 20, 2005 | 37.02 | 37.09 | 36.12 | 36.25 | 2,743,738 | -0.31(-0.86%) |
Apr 19, 2005 | 36.35 | 36.68 | 36.35 | 36.57 | 1,460,836 | +0.18(+0.50%) |
Apr 18, 2005 | 35.80 | 36.48 | 35.59 | 36.39 | 1,470,249 | +0.60(+1.68%) |
Apr 15, 2005 | 35.88 | 36.17 | 35.66 | 35.78 | 1,370,001 | -0.16(-0.45%) |
Apr 14, 2005 | 36.50 | 36.50 | 35.94 | 35.94 | 1,699,728 | -0.55(-1.50%) |
Apr 13, 2005 | 37.07 | 37.13 | 36.49 | 36.49 | 1,540,616 | -0.58(-1.57%) |
Apr 12, 2005 | 36.48 | 37.19 | 36.24 | 37.07 | 1,258,698 | +0.60(+1.63%) |
Apr 11, 2005 | 36.75 | 36.81 | 36.45 | 36.48 | 900,436 | -0.18(-0.49%) |
Apr 08, 2005 | 37.40 | 37.40 | 36.62 | 36.66 | 854,869 | -0.59(-1.58%) |
Apr 07, 2005 | 37.14 | 37.33 | 36.95 | 37.25 | 1,014,279 | +0.13(+0.36%) |
Apr 06, 2005 | 36.56 | 37.27 | 36.56 | 37.12 | 1,165,920 | +0.70(+1.93%) |
Apr 05, 2005 | 36.65 | 36.87 | 36.41 | 36.41 | 1,055,364 | -0.08(-0.22%) |
Apr 04, 2005 | 36.69 | 36.71 | 36.31 | 36.49 | 1,342,213 | -0.11(-0.31%) |
Apr 01, 2005 | 37.32 | 37.60 | 36.33 | 36.61 | 1,936,826 | -0.26(-0.71%) |
Mar 31, 2005 | 36.63 | 37.02 | 36.55 | 36.87 | 1,407,650 | +0.24(+0.66%) |
Mar 30, 2005 | 36.00 | 36.72 | 35.96 | 36.63 | 1,339,822 | +0.65(+1.80%) |
Mar 29, 2005 | 36.35 | 36.37 | 35.94 | 35.98 | 1,840,762 | -0.33(-0.92%) |
Mar 28, 2005 | 36.32 | 36.59 | 36.31 | 36.31 | 1,333,099 | +0.00(+0.00%) |
Mar 24, 2005 | 36.68 | 36.80 | 36.31 | 36.31 | 1,779,657 | -0.29(-0.80%) |
Mar 23, 2005 | 36.81 | 37.05 | 36.61 | 36.61 | 1,544,949 | -0.23(-0.64%) |
Mar 22, 2005 | 37.28 | 37.60 | 36.82 | 36.84 | 1,627,269 | -0.41(-1.10%) |
Mar 21, 2005 | 37.68 | 37.73 | 37.22 | 37.25 | 1,507,449 | -0.50(-1.33%) |
Mar 18, 2005 | 37.74 | 37.80 | 37.53 | 37.75 | 1,138,430 | +0.01(+0.04%) |
Mar 17, 2005 | 37.82 | 37.90 | 37.48 | 37.74 | 1,220,003 | +0.03(+0.09%) |
Mar 16, 2005 | 37.75 | 37.76 | 37.20 | 37.70 | 2,217,998 | -0.41(-1.09%) |
Mar 15, 2005 | 38.55 | 38.65 | 38.07 | 38.12 | 1,253,469 | -0.37(-0.96%) |
Mar 14, 2005 | 38.27 | 38.67 | 38.17 | 38.49 | 537,094 | +0.35(+0.93%) |
Mar 11, 2005 | 38.82 | 38.86 | 38.09 | 38.13 | 943,164 | -0.96(-2.45%) |
Mar 10, 2005 | 39.00 | 39.21 | 38.79 | 39.09 | 1,457,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.26 | 39.26 | 38.89 | 38.96 | 1,306,655 | -0.30(-0.77%) |
Mar 08, 2005 | 39.09 | 39.28 | 38.79 | 39.26 | 1,160,691 | +0.16(+0.41%) |
Mar 07, 2005 | 38.89 | 39.18 | 38.88 | 39.10 | 551,138 | +0.21(+0.55%) |
Mar 04, 2005 | 38.49 | 39.12 | 38.47 | 38.88 | 675,289 | +0.52(+1.36%) |
Mar 03, 2005 | 38.39 | 38.48 | 38.07 | 38.36 | 685,897 | +0.13(+0.33%) |
Mar 02, 2005 | 38.44 | 38.49 | 38.15 | 38.23 | 1,183,699 | -0.21(-0.54%) |
Mar 01, 2005 | 38.21 | 38.60 | 38.21 | 38.44 | 1,458,745 | +0.23(+0.61%) |
Feb 28, 2005 | 38.61 | 38.65 | 38.12 | 38.21 | 1,126,628 | -0.40(-1.04%) |
Feb 25, 2005 | 38.14 | 38.75 | 38.03 | 38.61 | 1,494,452 | +0.49(+1.28%) |
Feb 24, 2005 | 38.33 | 38.36 | 38.08 | 38.12 | 1,401,226 | -0.18(-0.47%) |
Feb 23, 2005 | 38.09 | 38.60 | 38.09 | 38.30 | 880,416 | +0.33(+0.86%) |
Feb 22, 2005 | 38.57 | 38.76 | 37.97 | 37.97 | 1,076,280 | -0.76(-1.97%) |
Feb 18, 2005 | 39.34 | 39.36 | 38.73 | 38.73 | 1,051,330 | -0.56(-1.41%) |
Feb 17, 2005 | 39.30 | 39.30 | 39.04 | 39.29 | 1,693,154 | -0.01(-0.02%) |
Feb 16, 2005 | 39.29 | 39.32 | 39.09 | 39.30 | 1,313,378 | -0.13(-0.34%) |
Feb 15, 2005 | 39.16 | 39.44 | 39.15 | 39.43 | 906,710 | +0.22(+0.56%) |
Feb 14, 2005 | 39.06 | 39.33 | 38.86 | 39.21 | 676,634 | +0.11(+0.29%) |
Feb 11, 2005 | 38.99 | 39.14 | 38.80 | 39.10 | 1,402,869 | +0.10(+0.26%) |
Feb 10, 2005 | 39.29 | 39.37 | 38.98 | 39.00 | 1,067,764 | -0.16(-0.41%) |
Feb 09, 2005 | 39.54 | 39.58 | 39.14 | 39.16 | 1,060,443 | -0.30(-0.76%) |
Feb 08, 2005 | 39.44 | 39.66 | 39.44 | 39.46 | 1,170,850 | +0.02(+0.05%) |
Feb 07, 2005 | 39.17 | 39.50 | 39.13 | 39.44 | 1,051,181 | +0.11(+0.29%) |
Feb 04, 2005 | 38.95 | 39.35 | 38.95 | 39.32 | 680,369 | +0.37(+0.96%) |
Feb 03, 2005 | 38.73 | 38.96 | 38.56 | 38.95 | 1,036,838 | +0.21(+0.55%) |
Feb 02, 2005 | 38.60 | 38.73 | 38.37 | 38.73 | 1,122,445 | +0.23(+0.59%) |
Feb 01, 2005 | 38.73 | 38.73 | 38.45 | 38.51 | 1,601,422 | -0.22(-0.57%) |
Jan 31, 2005 | 38.35 | 38.74 | 38.27 | 38.73 | 1,169,356 | +0.54(+1.40%) |
Jan 28, 2005 | 38.17 | 38.22 | 37.99 | 38.19 | 1,696,291 | +0.09(+0.25%) |
Jan 27, 2005 | 38.32 | 38.43 | 37.93 | 38.10 | 1,585,735 | -0.23(-0.61%) |
Jan 26, 2005 | 38.15 | 38.45 | 38.07 | 38.33 | 4,030,523 | +0.33(+0.86%) |
Jan 25, 2005 | 38.96 | 38.96 | 37.97 | 38.01 | 2,303,305 | -0.89(-2.29%) |
Jan 24, 2005 | 38.96 | 39.10 | 38.71 | 38.90 | 1,687,178 | -0.06(-0.15%) |
Jan 21, 2005 | 39.64 | 39.69 | 38.78 | 38.96 | 1,350,430 | -0.72(-1.82%) |
Jan 20, 2005 | 39.27 | 39.76 | 39.16 | 39.68 | 2,577,156 | +0.15(+0.39%) |
Jan 19, 2005 | 39.93 | 39.93 | 39.51 | 39.52 | 1,570,048 | -0.34(-0.86%) |
Jan 18, 2005 | 39.30 | 39.91 | 39.02 | 39.87 | 1,081,509 | +0.56(+1.43%) |
Jan 14, 2005 | 39.22 | 39.30 | 38.82 | 39.30 | 1,209,545 | +0.25(+0.63%) |
Jan 13, 2005 | 39.66 | 39.67 | 38.91 | 39.06 | 1,392,112 | -0.54(-1.35%) |
Jan 12, 2005 | 39.89 | 39.92 | 39.39 | 39.59 | 1,500,278 | -0.31(-0.79%) |
Jan 11, 2005 | 39.89 | 40.27 | 39.56 | 39.91 | 1,353,567 | -0.01(-0.02%) |
Jan 10, 2005 | 39.59 | 40.11 | 39.46 | 39.91 | 1,746,341 | +0.25(+0.62%) |
Jan 07, 2005 | 39.89 | 39.94 | 39.58 | 39.67 | 1,266,616 | -0.15(-0.37%) |
Jan 06, 2005 | 39.93 | 40.15 | 39.60 | 39.81 | 993,363 | +0.05(+0.13%) |
Jan 05, 2005 | 40.18 | 40.23 | 39.76 | 39.76 | 1,041,320 | -0.42(-1.05%) |
Jan 04, 2005 | 40.56 | 40.60 | 39.97 | 40.18 | 1,146,349 | -0.27(-0.66%) |
Jan 03, 2005 | 41.10 | 41.10 | 40.36 | 40.45 | 1,471,743 | -0.39(-0.97%) |
Dec 31, 2004 | 41.33 | 41.33 | 40.83 | 40.84 | 779,870 | -0.37(-0.89%) |
Dec 30, 2004 | 41.52 | 41.52 | 41.18 | 41.21 | 937,487 | -0.14(-0.34%) |
Dec 29, 2004 | 41.62 | 41.66 | 41.27 | 41.35 | 550,839 | -0.17(-0.42%) |
Dec 28, 2004 | 41.48 | 41.69 | 41.45 | 41.53 | 449,993 | +0.21(+0.52%) |
Dec 27, 2004 | 41.59 | 41.65 | 41.16 | 41.31 | 631,216 | -0.08(-0.19%) |
Dec 23, 2004 | 41.30 | 41.53 | 41.15 | 41.39 | 791,822 | +0.19(+0.45%) |
Dec 22, 2004 | 41.27 | 41.43 | 40.96 | 41.20 | 1,181,458 | +0.19(+0.46%) |
Dec 21, 2004 | 40.37 | 41.06 | 40.05 | 41.02 | 2,010,032 | +1.18(+2.96%) |
Dec 20, 2004 | 39.83 | 39.93 | 39.79 | 39.84 | 1,439,920 | +0.01(+0.03%) |
Dec 17, 2004 | 39.83 | 40.11 | 39.69 | 39.83 | 2,016,755 | -0.21(-0.53%) |
Dec 16, 2004 | 40.45 | 40.45 | 39.84 | 40.04 | 979,020 | -0.39(-0.98%) |
Dec 15, 2004 | 40.52 | 40.52 | 39.97 | 40.44 | 995,902 | -0.02(-0.05%) |
Dec 14, 2004 | 40.28 | 40.60 | 40.28 | 40.46 | 1,071,350 | +0.24(+0.60%) |
Dec 13, 2004 | 39.89 | 40.21 | 39.68 | 40.21 | 1,404,662 | +0.24(+0.60%) |
Dec 10, 2004 | 40.66 | 40.66 | 39.76 | 39.97 | 1,362,830 | -0.01(-0.02%) |
Dec 09, 2004 | 40.24 | 40.25 | 39.72 | 39.98 | 1,675,525 | -0.30(-0.75%) |
Dec 08, 2004 | 40.32 | 40.46 | 40.15 | 40.28 | 1,367,013 | -0.04(-0.10%) |
Dec 07, 2004 | 41.16 | 41.39 | 40.31 | 40.32 | 2,216,055 | -1.14(-2.76%) |
Dec 06, 2004 | 41.63 | 42.07 | 41.39 | 41.47 | 1,075,085 | -0.17(-0.40%) |
Dec 03, 2004 | 42.06 | 42.34 | 41.53 | 41.63 | 1,267,064 | -0.42(-1.00%) |
Dec 02, 2004 | 41.96 | 42.06 | 41.65 | 42.05 | 1,227,324 | +0.09(+0.22%) |
Dec 01, 2004 | 41.33 | 41.96 | 41.26 | 41.96 | 959,001 | +0.80(+1.93%) |
Nov 30, 2004 | 41.47 | 41.47 | 41.01 | 41.16 | 1,306,805 | -0.30(-0.73%) |
Nov 29, 2004 | 41.79 | 41.92 | 41.23 | 41.47 | 1,241,965 | -0.29(-0.69%) |
Nov 26, 2004 | 41.98 | 42.00 | 41.73 | 41.75 | 260,703 | -0.09(-0.22%) |
Nov 24, 2004 | 42.17 | 42.22 | 41.78 | 41.85 | 759,252 | -0.07(-0.16%) |
Nov 23, 2004 | 41.83 | 42.04 | 41.41 | 41.91 | 502,732 | +0.13(+0.30%) |
Nov 22, 2004 | 41.43 | 41.79 | 41.25 | 41.79 | 757,908 | +0.46(+1.12%) |
Nov 19, 2004 | 42.12 | 42.12 | 41.28 | 41.33 | 706,215 | -0.70(-1.66%) |
Nov 18, 2004 | 42.38 | 42.40 | 41.96 | 42.02 | 680,518 | -0.23(-0.54%) |
Nov 17, 2004 | 42.44 | 42.70 | 42.16 | 42.25 | 932,407 | +0.08(+0.19%) |
Nov 16, 2004 | 42.37 | 42.40 | 42.12 | 42.17 | 921,053 | -0.26(-0.62%) |
Nov 15, 2004 | 42.24 | 42.64 | 42.24 | 42.43 | 1,100,333 | -0.05(-0.11%) |
Nov 12, 2004 | 41.91 | 42.49 | 41.63 | 42.48 | 976,480 | +0.74(+1.76%) |
Nov 11, 2004 | 41.93 | 42.03 | 41.56 | 41.74 | 1,544,202 | +0.04(+0.10%) |
Nov 10, 2004 | 42.13 | 42.42 | 41.70 | 41.70 | 1,462,032 | -0.26(-0.62%) |
Nov 09, 2004 | 41.89 | 42.47 | 41.89 | 41.96 | 933,603 | +0.01(+0.02%) |
Nov 08, 2004 | 41.65 | 42.09 | 41.58 | 41.95 | 1,627,119 | +0.31(+0.74%) |
Nov 05, 2004 | 41.97 | 42.64 | 41.63 | 41.65 | 1,880,054 | -0.02(-0.05%) |
Nov 04, 2004 | 40.76 | 41.67 | 40.59 | 41.67 | 1,338,029 | +1.04(+2.55%) |
Nov 03, 2004 | 40.36 | 41.03 | 40.36 | 40.63 | 2,104,902 | +0.64(+1.59%) |
Nov 02, 2004 | 40.96 | 41.19 | 39.99 | 39.99 | 4,451,982 | -0.99(-2.42%) |
Nov 01, 2004 | 41.17 | 41.31 | 40.82 | 40.98 | 1,545,248 | -0.19(-0.46%) |
Oct 29, 2004 | 41.45 | 41.52 | 41.03 | 41.17 | 1,086,140 | -0.27(-0.66%) |
Oct 28, 2004 | 41.18 | 41.45 | 40.84 | 41.45 | 927,776 | +0.26(+0.63%) |
Oct 27, 2004 | 40.36 | 41.26 | 40.36 | 41.18 | 1,421,843 | +0.70(+1.74%) |
Oct 26, 2004 | 39.68 | 40.50 | 39.68 | 40.48 | 1,079,268 | +0.71(+1.78%) |
Oct 25, 2004 | 39.76 | 39.80 | 39.24 | 39.77 | 1,083,451 | -0.02(-0.05%) |
Oct 22, 2004 | 40.11 | 40.14 | 39.74 | 39.79 | 1,120,054 | -0.15(-0.39%) |
Oct 21, 2004 | 39.32 | 40.19 | 39.32 | 39.95 | 2,145,688 | +0.44(+1.12%) |
Oct 20, 2004 | 39.99 | 40.55 | 38.69 | 39.50 | 3,095,127 | -1.12(-2.75%) |
Oct 19, 2004 | 42.03 | 42.10 | 40.54 | 40.62 | 2,712,214 | -1.56(-3.70%) |
Oct 18, 2004 | 41.72 | 42.20 | 41.47 | 42.18 | 1,054,019 | +0.46(+1.11%) |
Oct 15, 2004 | 41.35 | 41.90 | 41.31 | 41.72 | 943,314 | +0.42(+1.02%) |
Oct 14, 2004 | 41.55 | 41.71 | 41.05 | 41.30 | 1,762,177 | -0.20(-0.48%) |
Oct 13, 2004 | 42.03 | 42.07 | 41.29 | 41.50 | 1,241,069 | -0.37(-0.90%) |
Oct 12, 2004 | 41.63 | 41.87 | 41.38 | 41.87 | 1,224,634 | +0.25(+0.61%) |
Oct 11, 2004 | 41.43 | 41.76 | 41.43 | 41.62 | 696,504 | +0.24(+0.58%) |
Oct 08, 2004 | 41.44 | 41.64 | 41.17 | 41.38 | 1,606,054 | -0.06(-0.15%) |
Oct 07, 2004 | 41.01 | 41.83 | 40.92 | 41.44 | 2,494,090 | +0.53(+1.29%) |
Oct 06, 2004 | 40.63 | 40.91 | 40.55 | 40.91 | 1,096,001 | +0.42(+1.02%) |
Oct 05, 2004 | 40.76 | 40.93 | 40.48 | 40.50 | 1,271,247 | -0.31(-0.75%) |
Oct 04, 2004 | 39.62 | 40.87 | 39.62 | 40.80 | 1,258,548 | +0.55(+1.36%) |
Oct 01, 2004 | 39.83 | 40.35 | 39.78 | 40.25 | 1,080,911 | +0.53(+1.33%) |
Sep 30, 2004 | 39.47 | 39.91 | 39.42 | 39.73 | 1,386,883 | +0.33(+0.83%) |
Sep 29, 2004 | 39.42 | 39.48 | 39.00 | 39.40 | 1,467,410 | -0.10(-0.25%) |
Sep 28, 2004 | 39.46 | 39.52 | 39.26 | 39.50 | 687,241 | +0.21(+0.53%) |
Sep 27, 2004 | 39.56 | 39.65 | 39.29 | 39.29 | 829,919 | -0.25(-0.64%) |
Sep 24, 2004 | 39.41 | 39.63 | 39.27 | 39.54 | 982,456 | +0.25(+0.65%) |
Sep 23, 2004 | 39.73 | 39.76 | 39.29 | 39.29 | 1,074,487 | -0.33(-0.84%) |
Sep 22, 2004 | 39.93 | 39.93 | 39.52 | 39.63 | 1,078,521 | -0.40(-1.00%) |
Sep 21, 2004 | 40.20 | 40.29 | 39.92 | 40.03 | 958,851 | -0.07(-0.17%) |
Sep 20, 2004 | 40.54 | 40.54 | 40.09 | 40.09 | 1,119,158 | -0.44(-1.09%) |
Sep 17, 2004 | 40.83 | 40.83 | 40.51 | 40.54 | 1,075,832 | -0.27(-0.66%) |
Sep 16, 2004 | 40.93 | 41.00 | 40.67 | 40.80 | 1,404,363 | -0.05(-0.13%) |
Sep 15, 2004 | 40.63 | 41.08 | 40.63 | 40.86 | 2,122,232 | +0.18(+0.44%) |
Sep 14, 2004 | 40.22 | 40.83 | 40.22 | 40.68 | 1,989,116 | +0.46(+1.13%) |
Sep 13, 2004 | 40.12 | 40.22 | 39.90 | 40.22 | 1,277,672 | -0.21(-0.51%) |
Sep 10, 2004 | 40.50 | 40.50 | 40.18 | 40.43 | 1,635,934 | +0.00(+0.00%) |
Sep 09, 2004 | 40.83 | 40.93 | 40.39 | 40.43 | 1,251,078 | -0.29(-0.72%) |
Sep 08, 2004 | 40.83 | 40.83 | 40.60 | 40.72 | 1,579,610 | -0.34(-0.83%) |
Sep 07, 2004 | 40.82 | 41.15 | 40.78 | 41.06 | 1,524,332 | +0.47(+1.15%) |
Sep 03, 2004 | 40.75 | 40.83 | 40.50 | 40.60 | 1,039,976 | -0.22(-0.54%) |
Sep 02, 2004 | 40.28 | 40.82 | 40.23 | 40.82 | 1,089,427 | +0.63(+1.57%) |
Sep 01, 2004 | 40.26 | 40.50 | 40.03 | 40.19 | 948,543 | -0.07(-0.18%) |
Aug 31, 2004 | 40.06 | 40.27 | 39.99 | 40.26 | 1,322,044 | +0.26(+0.65%) |
Aug 30, 2004 | 40.07 | 40.28 | 39.96 | 40.00 | 792,120 | -0.07(-0.17%) |
Aug 27, 2004 | 40.16 | 40.23 | 40.05 | 40.07 | 640,330 | -0.09(-0.23%) |
Aug 26, 2004 | 40.13 | 40.27 | 40.03 | 40.16 | 880,715 | +0.01(+0.03%) |
Aug 25, 2004 | 40.03 | 40.21 | 39.97 | 40.15 | 1,025,036 | +0.21(+0.52%) |
Aug 24, 2004 | 39.95 | 39.99 | 39.74 | 39.94 | 798,993 | +0.13(+0.32%) |
Aug 23, 2004 | 39.69 | 39.99 | 39.67 | 39.81 | 1,144,705 | +0.11(+0.29%) |
Aug 20, 2004 | 39.42 | 39.82 | 39.42 | 39.70 | 1,201,926 | +0.17(+0.44%) |
Aug 19, 2004 | 39.83 | 39.93 | 39.32 | 39.52 | 1,467,111 | -0.57(-1.42%) |
Aug 18, 2004 | 39.82 | 40.34 | 39.78 | 40.09 | 1,566,612 | +0.30(+0.76%) |
Aug 17, 2004 | 39.79 | 40.04 | 39.63 | 39.79 | 2,440,903 | +0.01(+0.03%) |
Aug 16, 2004 | 39.56 | 39.94 | 39.50 | 39.78 | 1,227,174 | +0.03(+0.07%) |
Aug 13, 2004 | 39.55 | 39.93 | 39.36 | 39.75 | 1,633,543 | +0.19(+0.49%) |
Aug 12, 2004 | 39.18 | 40.19 | 39.10 | 39.56 | 3,688,844 | +0.49(+1.25%) |
Aug 11, 2004 | 38.69 | 39.17 | 38.41 | 39.07 | 1,014,129 | +0.23(+0.60%) |
Aug 10, 2004 | 38.11 | 38.93 | 38.08 | 38.84 | 1,381,953 | +0.86(+2.26%) |
Aug 09, 2004 | 38.13 | 38.19 | 37.72 | 37.98 | 997,546 | +0.06(+0.16%) |
Aug 06, 2004 | 39.00 | 39.00 | 37.91 | 37.92 | 2,666,647 | -1.08(-2.76%) |
Aug 05, 2004 | 39.34 | 39.48 | 38.89 | 39.00 | 1,044,009 | -0.27(-0.70%) |
Aug 04, 2004 | 38.96 | 39.42 | 38.75 | 39.27 | 1,118,411 | +0.27(+0.70%) |
Aug 03, 2004 | 39.29 | 39.35 | 38.80 | 39.00 | 2,001,367 | -0.35(-0.88%) |
Aug 02, 2004 | 39.14 | 39.39 | 38.61 | 39.34 | 1,532,100 | +0.21(+0.53%) |
Jul 30, 2004 | 39.24 | 39.35 | 38.96 | 39.14 | 1,064,178 | +0.01(+0.03%) |
Jul 29, 2004 | 39.12 | 39.29 | 38.90 | 39.12 | 1,136,488 | +0.29(+0.74%) |
Jul 28, 2004 | 38.96 | 39.03 | 38.57 | 38.84 | 1,364,025 | -0.12(-0.31%) |
Jul 27, 2004 | 39.12 | 39.18 | 38.67 | 38.96 | 1,691,361 | +0.14(+0.36%) |
Jul 26, 2004 | 38.80 | 39.06 | 38.73 | 38.82 | 2,839,802 | +0.13(+0.35%) |
Jul 23, 2004 | 38.96 | 39.00 | 38.52 | 38.68 | 940,176 | -0.27(-0.70%) |
Jul 22, 2004 | 38.85 | 39.12 | 38.55 | 38.96 | 1,677,467 | +0.01(+0.03%) |
Jul 21, 2004 | 39.12 | 39.50 | 38.87 | 38.94 | 2,106,993 | -0.07(-0.17%) |
Jul 20, 2004 | 38.67 | 39.05 | 38.61 | 39.01 | 1,581,253 | +0.42(+1.08%) |
Jul 19, 2004 | 37.72 | 39.04 | 37.72 | 38.59 | 3,240,195 | +0.96(+2.54%) |
Jul 16, 2004 | 37.62 | 37.90 | 37.42 | 37.64 | 1,325,928 | +0.40(+1.08%) |
Jul 15, 2004 | 37.82 | 38.15 | 36.95 | 37.24 | 2,091,754 | +0.12(+0.32%) |
Jul 14, 2004 | 36.93 | 37.63 | 36.83 | 37.12 | 2,043,199 | +0.17(+0.45%) |
Jul 13, 2004 | 36.45 | 36.95 | 36.41 | 36.95 | 1,850,473 | +0.63(+1.73%) |
Jul 12, 2004 | 35.64 | 36.43 | 35.64 | 36.32 | 1,483,545 | +0.73(+2.05%) |
Jul 09, 2004 | 36.01 | 36.05 | 35.48 | 35.59 | 1,100,632 | -0.18(-0.51%) |
Jul 08, 2004 | 36.27 | 36.35 | 35.72 | 35.77 | 733,705 | -0.50(-1.38%) |
Jul 07, 2004 | 36.08 | 36.43 | 36.08 | 36.27 | 855,765 | +0.23(+0.63%) |
Jul 06, 2004 | 36.39 | 36.40 | 35.94 | 36.04 | 1,167,564 | -0.37(-1.03%) |
Jul 02, 2004 | 36.38 | 36.78 | 36.14 | 36.42 | 1,229,714 | +0.15(+0.41%) |
Jul 01, 2004 | 36.73 | 36.80 | 36.24 | 36.27 | 1,510,437 | -0.46(-1.26%) |
Jun 30, 2004 | 36.31 | 36.73 | 36.16 | 36.73 | 1,200,282 | +0.53(+1.46%) |
Jun 29, 2004 | 36.48 | 36.49 | 36.19 | 36.20 | 771,802 | -0.27(-0.75%) |
Jun 28, 2004 | 36.76 | 36.89 | 36.48 | 36.48 | 705,319 | -0.11(-0.31%) |
Jun 25, 2004 | 36.85 | 36.93 | 36.57 | 36.59 | 1,041,021 | -0.22(-0.60%) |
Jun 24, 2004 | 36.89 | 37.15 | 36.81 | 36.81 | 1,537,628 | -0.06(-0.16%) |
Jun 23, 2004 | 36.71 | 36.91 | 36.48 | 36.87 | 1,190,721 | +0.25(+0.69%) |
Jun 22, 2004 | 36.58 | 36.77 | 36.57 | 36.62 | 1,049,089 | +0.05(+0.13%) |
Jun 21, 2004 | 36.61 | 36.94 | 36.53 | 36.57 | 1,174,436 | +0.25(+0.68%) |
Jun 18, 2004 | 36.45 | 36.51 | 36.32 | 36.33 | 2,050,370 | -0.15(-0.40%) |
Jun 17, 2004 | 36.67 | 36.67 | 36.43 | 36.47 | 1,358,796 | -0.21(-0.58%) |
Jun 16, 2004 | 37.04 | 37.04 | 36.63 | 36.69 | 1,059,547 | -0.25(-0.67%) |
Jun 15, 2004 | 37.28 | 37.38 | 36.92 | 36.93 | 1,599,928 | +0.03(+0.07%) |
Jun 14, 2004 | 37.45 | 37.45 | 36.91 | 36.91 | 1,215,521 | -0.89(-2.36%) |
Jun 10, 2004 | 37.74 | 37.83 | 37.63 | 37.80 | 1,147,245 | +0.27(+0.71%) |
Jun 09, 2004 | 37.96 | 38.06 | 37.49 | 37.53 | 966,172 | -0.43(-1.13%) |
Jun 08, 2004 | 37.68 | 37.98 | 37.56 | 37.96 | 732,510 | +0.12(+0.32%) |
Jun 07, 2004 | 37.42 | 37.86 | 37.41 | 37.84 | 621,655 | +0.56(+1.49%) |
Jun 04, 2004 | 37.62 | 37.62 | 37.23 | 37.28 | 940,624 | +0.08(+0.22%) |
Jun 03, 2004 | 37.42 | 37.42 | 37.09 | 37.20 | 687,689 | -0.22(-0.59%) |
Jun 02, 2004 | 37.54 | 37.55 | 37.25 | 37.42 | 935,993 | -0.05(-0.13%) |
Jun 01, 2004 | 37.86 | 37.87 | 37.24 | 37.47 | 1,106,160 | -0.42(-1.11%) |
May 28, 2004 | 37.72 | 37.94 | 37.58 | 37.89 | 678,277 | +0.15(+0.41%) |
May 27, 2004 | 37.88 | 38.15 | 37.51 | 37.74 | 1,114,228 | -0.14(-0.37%) |
May 26, 2004 | 37.28 | 37.95 | 37.21 | 37.88 | 986,938 | +0.64(+1.71%) |
May 25, 2004 | 36.65 | 37.28 | 36.41 | 37.24 | 1,049,985 | +0.60(+1.63%) |
May 24, 2004 | 36.71 | 36.87 | 36.51 | 36.65 | 634,354 | +0.03(+0.07%) |
May 21, 2004 | 36.70 | 36.86 | 36.45 | 36.62 | 666,475 | +0.17(+0.46%) |
May 20, 2004 | 35.98 | 36.51 | 35.82 | 36.45 | 854,719 | +0.48(+1.32%) |
May 19, 2004 | 36.14 | 36.77 | 35.98 | 35.98 | 1,076,131 | -0.08(-0.22%) |
May 18, 2004 | 35.37 | 36.28 | 35.37 | 36.06 | 1,284,693 | +0.78(+2.22%) |
May 17, 2004 | 35.21 | 35.61 | 34.92 | 35.27 | 960,644 | +0.03(+0.08%) |
May 14, 2004 | 35.21 | 35.60 | 34.91 | 35.25 | 992,914 | +0.03(+0.08%) |
May 13, 2004 | 34.33 | 35.35 | 34.16 | 35.22 | 1,894,546 | +0.90(+2.61%) |
May 12, 2004 | 34.40 | 34.47 | 34.03 | 34.32 | 1,610,834 | -0.09(-0.27%) |
May 11, 2004 | 34.32 | 34.55 | 34.24 | 34.42 | 610,599 | +0.22(+0.65%) |
May 10, 2004 | 34.40 | 34.51 | 33.92 | 34.20 | 954,817 | -0.48(-1.39%) |
May 07, 2004 | 35.52 | 35.52 | 34.67 | 34.68 | 1,042,067 | -0.83(-2.34%) |
May 06, 2004 | 35.82 | 35.82 | 35.31 | 35.51 | 1,097,345 | -0.31(-0.88%) |
May 05, 2004 | 35.86 | 36.17 | 35.71 | 35.82 | 1,715,564 | +0.69(+1.96%) |
May 04, 2004 | 34.81 | 35.54 | 34.80 | 35.13 | 1,151,876 | +0.29(+0.85%) |