Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.41 | 46.60 | 45.84 | 46.60 | 447,579 | +0.19(+0.42%) |
Apr 28, 2005 | 47.54 | 47.55 | 46.40 | 46.41 | 428,109 | -1.14(-2.39%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.30 | 47.54 | 260,075 | -0.53(-1.09%) |
Apr 26, 2005 | 48.52 | 49.08 | 48.07 | 48.07 | 175,940 | -0.24(-0.49%) |
Apr 25, 2005 | 47.38 | 48.48 | 47.36 | 48.30 | 258,423 | +1.14(+2.41%) |
Apr 22, 2005 | 48.26 | 48.26 | 46.91 | 47.17 | 247,566 | -1.14(-2.37%) |
Apr 21, 2005 | 47.69 | 48.38 | 47.69 | 48.31 | 267,155 | +0.84(+1.77%) |
Apr 20, 2005 | 48.58 | 48.65 | 47.46 | 47.47 | 185,498 | -0.99(-2.05%) |
Apr 19, 2005 | 47.97 | 48.64 | 47.65 | 48.47 | 249,218 | +0.71(+1.49%) |
Apr 18, 2005 | 48.72 | 48.72 | 47.19 | 47.75 | 304,679 | -0.16(-0.34%) |
Apr 15, 2005 | 48.20 | 48.90 | 47.70 | 47.91 | 572,778 | -0.29(-0.60%) |
Apr 14, 2005 | 48.43 | 48.97 | 47.37 | 48.20 | 647,001 | +0.75(+1.57%) |
Apr 13, 2005 | 48.43 | 48.46 | 47.41 | 47.46 | 95,109 | -0.93(-1.93%) |
Apr 12, 2005 | 47.80 | 48.59 | 47.25 | 48.39 | 201,782 | +0.74(+1.55%) |
Apr 11, 2005 | 47.73 | 47.92 | 47.29 | 47.65 | 104,195 | +0.14(+0.29%) |
Apr 08, 2005 | 48.30 | 48.30 | 47.47 | 47.52 | 310,461 | -0.84(-1.74%) |
Apr 07, 2005 | 48.22 | 48.91 | 48.18 | 48.36 | 117,765 | +0.04(+0.09%) |
Apr 06, 2005 | 48.30 | 48.56 | 48.09 | 48.31 | 182,902 | +0.05(+0.11%) |
Apr 05, 2005 | 47.58 | 48.42 | 47.58 | 48.26 | 324,739 | +0.68(+1.42%) |
Apr 04, 2005 | 47.73 | 47.80 | 47.12 | 47.58 | 213,818 | -0.14(-0.30%) |
Apr 01, 2005 | 47.58 | 48.03 | 47.36 | 47.73 | 257,243 | +0.34(+0.72%) |
Mar 31, 2005 | 46.74 | 47.52 | 46.48 | 47.39 | 214,880 | +0.71(+1.53%) |
Mar 30, 2005 | 46.52 | 46.95 | 46.08 | 46.68 | 206,620 | +0.17(+0.36%) |
Mar 29, 2005 | 47.32 | 47.56 | 46.45 | 46.51 | 365,804 | -0.90(-1.89%) |
Mar 28, 2005 | 47.50 | 47.67 | 47.17 | 47.41 | 248,746 | +0.13(+0.27%) |
Mar 24, 2005 | 47.40 | 47.70 | 47.20 | 47.28 | 177,828 | -0.03(-0.07%) |
Mar 23, 2005 | 48.14 | 48.14 | 47.31 | 47.31 | 476,017 | -0.84(-1.74%) |
Mar 22, 2005 | 48.05 | 48.80 | 48.00 | 48.15 | 275,297 | +0.08(+0.18%) |
Mar 21, 2005 | 47.97 | 48.38 | 47.37 | 48.07 | 266,211 | +0.02(+0.04%) |
Mar 18, 2005 | 47.84 | 48.30 | 47.69 | 48.05 | 391,646 | +0.18(+0.37%) |
Mar 17, 2005 | 47.82 | 48.36 | 47.47 | 47.87 | 435,543 | +0.00(+0.00%) |
Mar 16, 2005 | 48.05 | 48.32 | 47.85 | 47.87 | 247,684 | -0.29(-0.60%) |
Mar 15, 2005 | 48.21 | 48.69 | 48.10 | 48.16 | 290,401 | +0.03(+0.07%) |
Mar 14, 2005 | 47.64 | 48.13 | 47.46 | 48.13 | 264,913 | +0.58(+1.23%) |
Mar 11, 2005 | 47.63 | 48.02 | 47.33 | 47.54 | 186,914 | +0.04(+0.09%) |
Mar 10, 2005 | 48.21 | 48.31 | 47.49 | 47.50 | 311,641 | -0.50(-1.04%) |
Mar 09, 2005 | 48.60 | 48.60 | 47.82 | 48.00 | 216,178 | -0.67(-1.38%) |
Mar 08, 2005 | 48.81 | 48.97 | 48.41 | 48.67 | 183,846 | -0.35(-0.71%) |
Mar 07, 2005 | 49.13 | 49.24 | 48.73 | 49.02 | 189,392 | +0.08(+0.16%) |
Mar 04, 2005 | 48.35 | 49.08 | 48.35 | 48.94 | 292,761 | +0.65(+1.35%) |
Mar 03, 2005 | 48.73 | 48.97 | 48.29 | 48.29 | 189,392 | -0.24(-0.49%) |
Mar 02, 2005 | 48.94 | 48.97 | 48.52 | 48.52 | 182,312 | -0.42(-0.87%) |
Mar 01, 2005 | 48.88 | 49.47 | 48.88 | 48.95 | 287,805 | +0.07(+0.14%) |
Feb 28, 2005 | 48.64 | 48.93 | 48.32 | 48.88 | 270,105 | +0.26(+0.54%) |
Feb 25, 2005 | 48.31 | 48.91 | 48.30 | 48.62 | 418,905 | +0.22(+0.46%) |
Feb 24, 2005 | 47.84 | 48.40 | 47.62 | 48.40 | 266,093 | +0.74(+1.55%) |
Feb 23, 2005 | 47.84 | 48.26 | 47.44 | 47.66 | 325,447 | -0.18(-0.37%) |
Feb 22, 2005 | 48.71 | 49.13 | 47.73 | 47.84 | 328,279 | -0.87(-1.79%) |
Feb 18, 2005 | 48.65 | 48.88 | 48.49 | 48.71 | 261,373 | +0.14(+0.30%) |
Feb 17, 2005 | 48.39 | 48.94 | 48.39 | 48.57 | 323,441 | +0.15(+0.31%) |
Feb 16, 2005 | 48.30 | 48.48 | 48.13 | 48.41 | 246,622 | +0.16(+0.33%) |
Feb 15, 2005 | 48.35 | 48.64 | 48.14 | 48.25 | 279,427 | -0.09(-0.19%) |
Feb 14, 2005 | 47.46 | 48.36 | 47.46 | 48.35 | 318,957 | +0.89(+1.87%) |
Feb 11, 2005 | 46.19 | 47.68 | 46.13 | 47.46 | 507,170 | +1.19(+2.56%) |
Feb 10, 2005 | 47.29 | 47.42 | 46.27 | 46.27 | 393,180 | -1.10(-2.33%) |
Feb 09, 2005 | 48.08 | 48.69 | 47.14 | 47.37 | 415,128 | -0.08(-0.18%) |
Feb 08, 2005 | 47.37 | 47.75 | 47.08 | 47.46 | 257,715 | +0.00(+0.00%) |
Feb 07, 2005 | 47.58 | 47.97 | 47.22 | 47.46 | 255,591 | +0.08(+0.18%) |
Feb 04, 2005 | 46.48 | 47.37 | 46.48 | 47.37 | 289,811 | +0.89(+1.91%) |
Feb 03, 2005 | 46.74 | 46.77 | 46.31 | 46.48 | 268,099 | -0.25(-0.54%) |
Feb 02, 2005 | 46.38 | 46.74 | 46.34 | 46.74 | 300,667 | +0.36(+0.79%) |
Feb 01, 2005 | 45.78 | 46.41 | 45.69 | 46.37 | 296,065 | +0.59(+1.30%) |
Jan 31, 2005 | 45.17 | 45.78 | 45.17 | 45.78 | 383,032 | +0.53(+1.16%) |
Jan 28, 2005 | 46.19 | 46.19 | 44.99 | 45.25 | 687,122 | +1.44(+3.29%) |
Jan 27, 2005 | 44.06 | 44.06 | 43.43 | 43.81 | 227,270 | -0.25(-0.56%) |
Jan 26, 2005 | 43.64 | 44.06 | 43.55 | 44.06 | 298,189 | +0.75(+1.72%) |
Jan 25, 2005 | 43.10 | 43.64 | 43.09 | 43.31 | 298,661 | +0.22(+0.51%) |
Jan 24, 2005 | 43.14 | 43.25 | 42.97 | 43.09 | 213,110 | -0.09(-0.22%) |
Jan 21, 2005 | 43.14 | 43.44 | 43.05 | 43.19 | 203,198 | +0.15(+0.35%) |
Jan 20, 2005 | 43.66 | 43.80 | 42.91 | 43.03 | 303,145 | -0.63(-1.44%) |
Jan 19, 2005 | 44.11 | 44.52 | 43.65 | 43.66 | 174,878 | -0.66(-1.49%) |
Jan 18, 2005 | 43.79 | 44.32 | 43.42 | 44.32 | 203,906 | +0.59(+1.36%) |
Jan 14, 2005 | 42.97 | 43.79 | 42.77 | 43.73 | 266,329 | +0.97(+2.28%) |
Jan 13, 2005 | 42.44 | 43.00 | 42.44 | 42.75 | 538,558 | +0.37(+0.88%) |
Jan 12, 2005 | 42.91 | 42.91 | 42.14 | 42.38 | 298,307 | -0.32(-0.75%) |
Jan 11, 2005 | 42.80 | 42.86 | 42.34 | 42.70 | 265,031 | -0.01(-0.02%) |
Jan 10, 2005 | 43.03 | 43.20 | 42.57 | 42.71 | 399,670 | -0.19(-0.45%) |
Jan 07, 2005 | 43.25 | 43.47 | 42.86 | 42.91 | 132,397 | -0.30(-0.71%) |
Jan 06, 2005 | 43.30 | 43.60 | 43.11 | 43.21 | 582,101 | -0.14(-0.33%) |
Jan 05, 2005 | 43.16 | 43.62 | 43.01 | 43.36 | 389,168 | -0.02(-0.04%) |
Jan 04, 2005 | 44.52 | 44.56 | 43.08 | 43.37 | 385,864 | -1.03(-2.33%) |
Jan 03, 2005 | 45.46 | 45.58 | 44.30 | 44.41 | 330,167 | -1.07(-2.35%) |
Dec 31, 2004 | 45.34 | 45.69 | 45.34 | 45.47 | 136,409 | +0.13(+0.28%) |
Dec 30, 2004 | 45.38 | 45.41 | 45.27 | 45.35 | 188,448 | +0.01(+0.02%) |
Dec 29, 2004 | 45.55 | 45.55 | 45.19 | 45.34 | 224,084 | +0.24(+0.53%) |
Dec 28, 2004 | 44.54 | 45.10 | 44.54 | 45.10 | 249,927 | +0.64(+1.45%) |
Dec 27, 2004 | 44.66 | 44.70 | 44.32 | 44.46 | 254,411 | -0.08(-0.17%) |
Dec 23, 2004 | 44.41 | 44.67 | 44.41 | 44.53 | 223,730 | +0.13(+0.29%) |
Dec 22, 2004 | 44.18 | 44.71 | 44.15 | 44.41 | 253,349 | +0.23(+0.52%) |
Dec 21, 2004 | 43.75 | 44.19 | 43.74 | 44.18 | 302,319 | +0.44(+1.01%) |
Dec 20, 2004 | 43.77 | 43.98 | 43.52 | 43.74 | 205,322 | -0.03(-0.08%) |
Dec 17, 2004 | 44.05 | 44.13 | 43.60 | 43.77 | 371,586 | -0.35(-0.79%) |
Dec 16, 2004 | 44.45 | 44.58 | 43.91 | 44.12 | 666,590 | -0.12(-0.27%) |
Dec 15, 2004 | 44.07 | 44.43 | 43.87 | 44.24 | 422,799 | +0.17(+0.38%) |
Dec 14, 2004 | 43.64 | 44.14 | 43.47 | 44.07 | 562,276 | +0.35(+0.79%) |
Dec 13, 2004 | 43.77 | 43.84 | 43.32 | 43.72 | 222,432 | -0.13(-0.29%) |
Dec 10, 2004 | 42.79 | 43.85 | 42.70 | 43.85 | 182,902 | +1.04(+2.44%) |
Dec 09, 2004 | 42.16 | 42.80 | 42.13 | 42.80 | 160,127 | +0.56(+1.32%) |
Dec 08, 2004 | 42.26 | 42.47 | 41.75 | 42.25 | 240,958 | +0.06(+0.14%) |
Dec 07, 2004 | 42.84 | 42.86 | 42.19 | 42.19 | 156,705 | -0.47(-1.11%) |
Dec 06, 2004 | 43.05 | 43.05 | 42.58 | 42.66 | 184,790 | -0.31(-0.71%) |
Dec 03, 2004 | 43.05 | 43.41 | 42.71 | 42.97 | 286,507 | -0.25(-0.57%) |
Dec 02, 2004 | 43.64 | 44.00 | 43.13 | 43.21 | 303,617 | -0.35(-0.80%) |
Dec 01, 2004 | 42.67 | 43.67 | 42.66 | 43.56 | 345,154 | +0.97(+2.29%) |
Nov 30, 2004 | 42.03 | 42.60 | 41.97 | 42.58 | 382,560 | +0.31(+0.74%) |
Nov 29, 2004 | 42.44 | 42.44 | 41.73 | 42.27 | 379,138 | -0.13(-0.30%) |
Nov 26, 2004 | 42.64 | 42.90 | 42.05 | 42.40 | 187,150 | -0.42(-0.99%) |
Nov 24, 2004 | 42.52 | 43.19 | 42.32 | 42.82 | 229,630 | +0.60(+1.43%) |
Nov 23, 2004 | 41.99 | 42.22 | 41.52 | 42.22 | 165,201 | +0.37(+0.89%) |
Nov 22, 2004 | 41.80 | 42.12 | 41.69 | 41.85 | 229,276 | -0.18(-0.42%) |
Nov 19, 2004 | 42.16 | 42.18 | 41.31 | 42.02 | 166,618 | -0.19(-0.44%) |
Nov 18, 2004 | 42.22 | 42.56 | 42.07 | 42.21 | 232,816 | +0.09(+0.22%) |
Nov 17, 2004 | 42.33 | 42.83 | 41.89 | 42.12 | 299,605 | -0.02(-0.04%) |
Nov 16, 2004 | 42.26 | 42.26 | 41.41 | 42.14 | 227,506 | -0.08(-0.18%) |
Nov 15, 2004 | 42.26 | 42.37 | 42.00 | 42.21 | 275,769 | +0.12(+0.28%) |
Nov 12, 2004 | 42.06 | 42.32 | 41.93 | 42.09 | 301,847 | +0.17(+0.40%) |
Nov 11, 2004 | 42.19 | 42.26 | 41.85 | 41.92 | 176,884 | -0.24(-0.56%) |
Nov 10, 2004 | 41.82 | 42.20 | 41.74 | 42.16 | 254,057 | +0.38(+0.91%) |
Nov 09, 2004 | 41.37 | 42.11 | 41.37 | 41.78 | 396,602 | +0.41(+0.98%) |
Nov 08, 2004 | 41.91 | 41.91 | 41.19 | 41.37 | 670,720 | -0.72(-1.71%) |
Nov 05, 2004 | 42.16 | 42.36 | 42.02 | 42.09 | 540,800 | +0.36(+0.85%) |
Nov 04, 2004 | 41.57 | 42.02 | 41.05 | 41.74 | 431,531 | +0.25(+0.61%) |
Nov 03, 2004 | 40.93 | 41.78 | 40.93 | 41.48 | 536,552 | +1.23(+3.05%) |
Nov 02, 2004 | 40.47 | 40.93 | 40.17 | 40.25 | 424,451 | -0.21(-0.52%) |
Nov 01, 2004 | 38.98 | 40.47 | 38.82 | 40.47 | 654,553 | +1.88(+4.88%) |
Oct 29, 2004 | 38.81 | 38.90 | 38.22 | 38.58 | 150,215 | -0.34(-0.87%) |
Oct 28, 2004 | 38.73 | 39.23 | 38.43 | 38.92 | 174,406 | +0.36(+0.95%) |
Oct 27, 2004 | 37.88 | 38.63 | 37.78 | 38.56 | 178,772 | +0.55(+1.45%) |
Oct 26, 2004 | 37.86 | 38.56 | 37.66 | 38.01 | 157,885 | +0.10(+0.27%) |
Oct 25, 2004 | 37.52 | 38.05 | 37.47 | 37.91 | 167,916 | +0.42(+1.13%) |
Oct 22, 2004 | 37.88 | 38.12 | 37.46 | 37.48 | 153,165 | -0.45(-1.18%) |
Oct 21, 2004 | 37.65 | 38.34 | 37.65 | 37.93 | 183,020 | +0.17(+0.45%) |
Oct 20, 2004 | 37.12 | 37.88 | 37.11 | 37.76 | 246,740 | +0.48(+1.30%) |
Oct 19, 2004 | 37.60 | 37.99 | 37.21 | 37.28 | 152,693 | -0.35(-0.92%) |
Oct 18, 2004 | 37.29 | 37.75 | 36.75 | 37.63 | 197,298 | +0.22(+0.59%) |
Oct 15, 2004 | 37.06 | 37.42 | 37.00 | 37.41 | 218,420 | +0.30(+0.80%) |
Oct 14, 2004 | 37.13 | 37.43 | 36.81 | 37.11 | 285,917 | +0.07(+0.18%) |
Oct 13, 2004 | 37.91 | 37.92 | 37.03 | 37.04 | 266,211 | -0.87(-2.30%) |
Oct 12, 2004 | 38.73 | 38.80 | 37.69 | 37.91 | 476,135 | -0.96(-2.46%) |
Oct 11, 2004 | 38.88 | 39.11 | 38.50 | 38.87 | 176,058 | -0.01(-0.02%) |
Oct 08, 2004 | 38.81 | 39.34 | 38.77 | 38.88 | 190,572 | -0.03(-0.09%) |
Oct 07, 2004 | 39.11 | 39.19 | 38.68 | 38.91 | 149,153 | -0.28(-0.71%) |
Oct 06, 2004 | 38.80 | 39.49 | 38.63 | 39.19 | 223,966 | +0.39(+1.00%) |
Oct 05, 2004 | 38.93 | 39.15 | 38.44 | 38.80 | 271,167 | -0.13(-0.33%) |
Oct 04, 2004 | 39.42 | 39.57 | 38.83 | 38.93 | 252,995 | -0.26(-0.67%) |
Oct 01, 2004 | 38.69 | 39.54 | 38.61 | 39.19 | 380,554 | +0.83(+2.16%) |
Sep 30, 2004 | 37.82 | 38.53 | 37.81 | 38.36 | 251,461 | +0.50(+1.32%) |
Sep 29, 2004 | 37.77 | 38.14 | 37.55 | 37.86 | 187,150 | +0.12(+0.31%) |
Sep 28, 2004 | 37.84 | 38.02 | 37.49 | 37.75 | 268,925 | -0.14(-0.38%) |
Sep 27, 2004 | 37.82 | 38.36 | 37.29 | 37.89 | 177,710 | -0.14(-0.38%) |
Sep 24, 2004 | 37.18 | 38.06 | 36.77 | 38.03 | 445,927 | +0.75(+2.00%) |
Sep 23, 2004 | 38.09 | 38.09 | 37.19 | 37.29 | 446,163 | -0.81(-2.14%) |
Sep 22, 2004 | 38.77 | 38.77 | 38.10 | 38.10 | 246,622 | -0.88(-2.26%) |
Sep 21, 2004 | 38.55 | 39.16 | 38.55 | 38.98 | 203,316 | +0.34(+0.88%) |
Sep 20, 2004 | 38.93 | 38.93 | 38.39 | 38.64 | 117,057 | -0.29(-0.74%) |
Sep 17, 2004 | 38.39 | 38.99 | 38.25 | 38.93 | 148,445 | +0.46(+1.19%) |
Sep 16, 2004 | 38.20 | 38.76 | 38.20 | 38.47 | 111,629 | +0.31(+0.80%) |
Sep 15, 2004 | 38.42 | 38.42 | 38.14 | 38.17 | 103,133 | -0.22(-0.57%) |
Sep 14, 2004 | 38.56 | 39.11 | 38.24 | 38.39 | 108,207 | -0.20(-0.53%) |
Sep 13, 2004 | 38.24 | 38.62 | 38.22 | 38.59 | 100,301 | +0.30(+0.77%) |
Sep 10, 2004 | 38.29 | 38.30 | 37.91 | 38.30 | 125,317 | +0.01(+0.02%) |
Sep 09, 2004 | 38.22 | 38.45 | 37.97 | 38.29 | 260,547 | +0.11(+0.29%) |
Sep 08, 2004 | 39.08 | 39.28 | 38.13 | 38.18 | 330,403 | -0.99(-2.53%) |
Sep 07, 2004 | 38.93 | 39.33 | 38.80 | 39.17 | 214,880 | +0.45(+1.16%) |
Sep 03, 2004 | 38.65 | 38.90 | 38.44 | 38.72 | 49,324 | +0.07(+0.18%) |
Sep 02, 2004 | 38.22 | 38.69 | 38.22 | 38.65 | 139,713 | +0.42(+1.11%) |
Sep 01, 2004 | 38.13 | 38.41 | 37.91 | 38.23 | 197,416 | +0.10(+0.27%) |
Aug 31, 2004 | 38.09 | 38.26 | 37.93 | 38.13 | 166,028 | +0.07(+0.18%) |
Aug 30, 2004 | 38.56 | 38.64 | 38.05 | 38.06 | 120,125 | -0.60(-1.56%) |
Aug 27, 2004 | 38.35 | 38.80 | 38.28 | 38.66 | 122,367 | +0.17(+0.44%) |
Aug 26, 2004 | 38.25 | 38.54 | 38.18 | 38.49 | 146,321 | +0.25(+0.64%) |
Aug 25, 2004 | 38.54 | 38.75 | 37.92 | 38.25 | 233,878 | -0.30(-0.77%) |
Aug 24, 2004 | 38.24 | 38.78 | 37.59 | 38.54 | 467,403 | +0.47(+1.25%) |
Aug 23, 2004 | 37.82 | 38.68 | 37.29 | 38.07 | 498,319 | +0.58(+1.56%) |
Aug 20, 2004 | 36.76 | 37.56 | 36.74 | 37.48 | 269,279 | +0.78(+2.12%) |
Aug 19, 2004 | 36.36 | 36.77 | 36.23 | 36.70 | 227,506 | +0.30(+0.81%) |
Aug 18, 2004 | 35.85 | 36.41 | 35.64 | 36.41 | 167,326 | +0.49(+1.37%) |
Aug 17, 2004 | 35.84 | 36.34 | 35.73 | 35.91 | 380,672 | +0.25(+0.69%) |
Aug 16, 2004 | 35.34 | 35.85 | 35.29 | 35.67 | 205,204 | +0.25(+0.69%) |
Aug 13, 2004 | 35.41 | 35.52 | 35.16 | 35.42 | 154,935 | +0.01(+0.02%) |
Aug 12, 2004 | 35.48 | 35.48 | 35.25 | 35.41 | 200,484 | -0.09(-0.26%) |
Aug 11, 2004 | 35.75 | 35.90 | 35.42 | 35.51 | 317,069 | -0.26(-0.73%) |
Aug 10, 2004 | 35.39 | 35.93 | 35.39 | 35.77 | 307,747 | +0.38(+1.08%) |
Aug 09, 2004 | 35.80 | 35.86 | 35.17 | 35.39 | 468,347 | -0.20(-0.57%) |
Aug 06, 2004 | 36.10 | 36.25 | 35.47 | 35.59 | 694,320 | -0.98(-2.69%) |
Aug 05, 2004 | 36.73 | 36.89 | 36.33 | 36.58 | 321,553 | -0.16(-0.44%) |
Aug 04, 2004 | 36.82 | 36.97 | 36.17 | 36.74 | 151,395 | -0.21(-0.57%) |
Aug 03, 2004 | 37.03 | 37.05 | 36.44 | 36.95 | 413,004 | -0.41(-1.09%) |
Aug 02, 2004 | 37.03 | 37.45 | 36.72 | 37.36 | 174,642 | +0.28(+0.75%) |
Jul 30, 2004 | 36.57 | 37.21 | 36.44 | 37.08 | 492,891 | +0.32(+0.88%) |
Jul 29, 2004 | 36.31 | 37.02 | 36.27 | 36.75 | 299,015 | +0.48(+1.33%) |
Jul 28, 2004 | 35.95 | 36.36 | 35.64 | 36.27 | 108,089 | +0.36(+0.99%) |
Jul 27, 2004 | 35.51 | 35.95 | 35.32 | 35.91 | 282,023 | +0.50(+1.41%) |
Jul 26, 2004 | 35.55 | 35.69 | 34.97 | 35.41 | 275,415 | -0.14(-0.38%) |
Jul 23, 2004 | 35.85 | 35.96 | 35.39 | 35.55 | 168,270 | -0.30(-0.83%) |
Jul 22, 2004 | 35.94 | 36.36 | 35.76 | 35.85 | 188,566 | -0.31(-0.84%) |
Jul 21, 2004 | 37.14 | 37.46 | 36.15 | 36.15 | 165,437 | -0.98(-2.65%) |
Jul 20, 2004 | 36.44 | 37.14 | 36.15 | 37.14 | 146,439 | +0.54(+1.48%) |
Jul 19, 2004 | 36.48 | 36.78 | 36.23 | 36.59 | 68,676 | +0.05(+0.14%) |
Jul 16, 2004 | 36.52 | 37.14 | 36.40 | 36.54 | 152,929 | +0.09(+0.26%) |
Jul 15, 2004 | 36.59 | 36.65 | 36.27 | 36.45 | 111,983 | +0.03(+0.07%) |
Jul 14, 2004 | 36.58 | 36.95 | 36.30 | 36.42 | 200,838 | -0.33(-0.90%) |
Jul 13, 2004 | 36.71 | 37.02 | 36.53 | 36.75 | 220,072 | -0.02(-0.05%) |
Jul 12, 2004 | 36.65 | 37.05 | 36.48 | 36.77 | 164,611 | +0.12(+0.32%) |
Jul 09, 2004 | 36.60 | 36.92 | 36.58 | 36.65 | 166,618 | +0.01(+0.02%) |
Jul 08, 2004 | 37.19 | 37.25 | 36.48 | 36.64 | 291,345 | -0.54(-1.46%) |
Jul 07, 2004 | 37.04 | 37.26 | 36.78 | 37.19 | 138,415 | +0.15(+0.41%) |
Jul 06, 2004 | 37.43 | 37.47 | 37.01 | 37.03 | 160,599 | -0.39(-1.04%) |
Jul 02, 2004 | 37.61 | 37.92 | 37.33 | 37.42 | 126,851 | -0.15(-0.41%) |
Jul 01, 2004 | 37.82 | 37.91 | 36.86 | 37.58 | 357,190 | +0.01(+0.02%) |
Jun 30, 2004 | 38.05 | 38.20 | 37.47 | 37.57 | 337,248 | -0.42(-1.09%) |
Jun 29, 2004 | 37.79 | 38.10 | 37.48 | 37.98 | 276,241 | +0.20(+0.54%) |
Jun 28, 2004 | 38.09 | 38.09 | 37.42 | 37.78 | 314,001 | -0.36(-0.93%) |
Jun 25, 2004 | 37.80 | 38.14 | 37.05 | 38.14 | 372,176 | +0.37(+0.99%) |
Jun 24, 2004 | 37.97 | 38.19 | 37.61 | 37.76 | 231,518 | -0.14(-0.36%) |
Jun 23, 2004 | 37.29 | 37.92 | 37.08 | 37.90 | 139,123 | +0.61(+1.64%) |
Jun 22, 2004 | 37.40 | 37.48 | 36.65 | 37.29 | 196,590 | -0.18(-0.48%) |
Jun 21, 2004 | 37.58 | 37.63 | 37.14 | 37.47 | 131,571 | -0.06(-0.16%) |
Jun 18, 2004 | 36.80 | 37.58 | 36.80 | 37.52 | 222,904 | +0.39(+1.05%) |
Jun 17, 2004 | 36.57 | 37.19 | 36.44 | 37.14 | 161,661 | +0.47(+1.27%) |
Jun 16, 2004 | 36.75 | 37.37 | 36.52 | 36.67 | 203,198 | -0.05(-0.14%) |
Jun 15, 2004 | 36.65 | 37.12 | 36.57 | 36.72 | 153,991 | +0.15(+0.42%) |
Jun 14, 2004 | 37.27 | 37.30 | 36.57 | 36.57 | 169,922 | -0.70(-1.89%) |
Jun 10, 2004 | 37.29 | 37.41 | 36.95 | 37.27 | 129,919 | +0.11(+0.30%) |
Jun 09, 2004 | 37.02 | 37.71 | 37.02 | 37.16 | 320,255 | +0.19(+0.53%) |
Jun 08, 2004 | 36.65 | 36.97 | 36.36 | 36.97 | 280,725 | +0.12(+0.32%) |
Jun 07, 2004 | 36.53 | 37.25 | 36.25 | 36.85 | 199,068 | +0.29(+0.79%) |
Jun 04, 2004 | 36.75 | 36.79 | 36.41 | 36.56 | 184,082 | +0.03(+0.07%) |
Jun 03, 2004 | 36.65 | 36.80 | 36.32 | 36.53 | 209,688 | -0.14(-0.37%) |
Jun 02, 2004 | 36.60 | 36.76 | 36.14 | 36.67 | 92,513 | +0.15(+0.42%) |
Jun 01, 2004 | 36.34 | 36.69 | 36.14 | 36.52 | 217,594 | +0.22(+0.61%) |
May 28, 2004 | 36.49 | 36.78 | 36.25 | 36.30 | 160,481 | -0.42(-1.13%) |
May 27, 2004 | 36.59 | 36.74 | 36.04 | 36.71 | 169,686 | +0.24(+0.65%) |
May 26, 2004 | 36.57 | 36.57 | 35.88 | 36.47 | 111,511 | -0.03(-0.09%) |
May 25, 2004 | 35.76 | 36.59 | 35.73 | 36.51 | 241,076 | +0.63(+1.75%) |
May 24, 2004 | 35.38 | 35.91 | 35.38 | 35.88 | 178,890 | +0.56(+1.58%) |
May 21, 2004 | 35.51 | 35.56 | 35.23 | 35.32 | 120,243 | -0.09(-0.26%) |
May 20, 2004 | 35.41 | 35.71 | 35.18 | 35.41 | 87,439 | +0.07(+0.19%) |
May 19, 2004 | 35.66 | 36.01 | 35.21 | 35.35 | 238,716 | -0.14(-0.41%) |
May 18, 2004 | 35.29 | 35.58 | 35.17 | 35.49 | 84,489 | +0.19(+0.53%) |
May 17, 2004 | 35.59 | 35.77 | 35.13 | 35.30 | 271,403 | -0.44(-1.23%) |
May 14, 2004 | 35.59 | 35.82 | 35.38 | 35.75 | 296,065 | +0.03(+0.07%) |
May 13, 2004 | 35.57 | 35.80 | 35.39 | 35.72 | 280,725 | +0.14(+0.41%) |
May 12, 2004 | 35.66 | 35.66 | 35.01 | 35.58 | 204,732 | -0.04(-0.12%) |
May 11, 2004 | 35.64 | 36.10 | 35.36 | 35.62 | 242,020 | +0.06(+0.17%) |
May 10, 2004 | 35.68 | 36.24 | 35.36 | 35.56 | 482,743 | -0.01(-0.02%) |
May 07, 2004 | 36.74 | 37.19 | 35.56 | 35.57 | 399,670 | -1.31(-3.56%) |
May 06, 2004 | 36.76 | 37.34 | 36.30 | 36.88 | 473,893 | +0.11(+0.30%) |
May 05, 2004 | 37.02 | 37.19 | 36.44 | 36.77 | 337,956 | -0.31(-0.82%) |
May 04, 2004 | 37.10 | 37.33 | 36.69 | 37.08 | 308,455 | -0.45(-1.20%) |