Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.50 | 43.54 | 43.34 | 43.46 | 53,660 | +0.01(+0.02%) |
May 27, 2005 | 43.49 | 43.53 | 43.37 | 43.45 | 96,331 | -0.01(-0.02%) |
May 26, 2005 | 43.30 | 43.46 | 43.29 | 43.46 | 304,075 | +0.31(+0.71%) |
May 25, 2005 | 43.08 | 43.18 | 42.98 | 43.15 | 8,417 | -0.15(-0.34%) |
May 24, 2005 | 43.33 | 43.33 | 43.17 | 43.30 | 14,847 | -0.04(-0.10%) |
May 23, 2005 | 43.11 | 43.35 | 43.11 | 43.34 | 11,690 | +0.26(+0.60%) |
May 20, 2005 | 43.03 | 43.09 | 42.86 | 43.09 | 29,226 | -0.01(-0.02%) |
May 19, 2005 | 42.98 | 43.09 | 42.94 | 43.09 | 14,379 | +0.21(+0.48%) |
May 18, 2005 | 42.65 | 42.97 | 42.61 | 42.89 | 25,368 | +0.56(+1.31%) |
May 17, 2005 | 42.08 | 42.36 | 42.02 | 42.33 | 13,210 | +0.15(+0.36%) |
May 16, 2005 | 41.82 | 42.18 | 41.80 | 42.18 | 82,419 | +0.44(+1.07%) |
May 13, 2005 | 41.86 | 41.98 | 41.51 | 41.73 | 15,314 | +0.00(+0.00%) |
May 12, 2005 | 42.08 | 42.18 | 41.72 | 41.73 | 16,717 | -0.32(-0.75%) |
May 11, 2005 | 42.02 | 42.05 | 41.54 | 42.05 | 5,494 | +0.26(+0.61%) |
May 10, 2005 | 42.02 | 42.02 | 41.73 | 41.79 | 13,561 | -0.38(-0.89%) |
May 09, 2005 | 41.96 | 42.18 | 41.91 | 42.17 | 5,143 | +0.15(+0.35%) |
May 06, 2005 | 42.16 | 42.16 | 41.91 | 42.02 | 47,581 | +0.08(+0.18%) |
May 05, 2005 | 42.04 | 42.10 | 41.79 | 41.95 | 41,151 | -0.04(-0.10%) |
May 04, 2005 | 41.57 | 41.99 | 41.57 | 41.99 | 9,469 | +0.60(+1.45%) |
May 03, 2005 | 41.40 | 41.54 | 41.39 | 41.39 | 34,370 | -0.09(-0.23%) |
May 02, 2005 | 41.40 | 41.50 | 41.38 | 41.49 | 19,874 | +0.25(+0.60%) |
Apr 29, 2005 | 40.94 | 41.24 | 40.69 | 41.24 | 16,133 | +0.34(+0.84%) |
Apr 28, 2005 | 41.36 | 41.36 | 40.90 | 40.90 | 11,339 | -0.42(-1.01%) |
Apr 27, 2005 | 41.14 | 41.38 | 40.98 | 41.31 | 12,392 | +0.12(+0.29%) |
Apr 26, 2005 | 41.42 | 41.64 | 41.19 | 41.20 | 12,041 | -0.29(-0.70%) |
Apr 25, 2005 | 41.38 | 41.51 | 41.26 | 41.49 | 23,147 | +0.44(+1.06%) |
Apr 22, 2005 | 41.57 | 41.57 | 41.05 | 41.05 | 9,235 | -0.38(-0.93%) |
Apr 21, 2005 | 41.13 | 41.55 | 40.63 | 41.43 | 17,419 | +0.68(+1.68%) |
Apr 20, 2005 | 41.30 | 41.30 | 40.73 | 40.75 | 14,613 | -0.46(-1.12%) |
Apr 19, 2005 | 41.21 | 41.25 | 41.04 | 41.21 | 12,041 | +0.18(+0.44%) |
Apr 18, 2005 | 40.76 | 41.06 | 40.76 | 41.03 | 15,081 | +0.04(+0.10%) |
Apr 15, 2005 | 41.30 | 41.49 | 40.90 | 40.99 | 54,946 | -0.64(-1.54%) |
Apr 14, 2005 | 41.99 | 41.99 | 41.63 | 41.63 | 11,690 | -0.34(-0.82%) |
Apr 13, 2005 | 42.38 | 42.38 | 41.96 | 41.97 | 5,494 | -0.53(-1.25%) |
Apr 12, 2005 | 42.14 | 42.53 | 41.91 | 42.50 | 11,456 | +0.22(+0.53%) |
Apr 11, 2005 | 42.43 | 42.43 | 42.26 | 42.28 | 8,066 | -0.03(-0.08%) |
Apr 08, 2005 | 42.77 | 42.77 | 42.32 | 42.32 | 18,354 | -0.32(-0.74%) |
Apr 07, 2005 | 42.46 | 42.68 | 42.38 | 42.63 | 15,197 | +0.18(+0.42%) |
Apr 06, 2005 | 42.51 | 42.56 | 42.45 | 42.45 | 5,377 | +0.12(+0.28%) |
Apr 05, 2005 | 42.29 | 42.39 | 42.29 | 42.33 | 8,300 | +0.23(+0.55%) |
Apr 04, 2005 | 41.85 | 42.17 | 41.82 | 42.10 | 21,394 | +0.14(+0.33%) |
Apr 01, 2005 | 42.48 | 42.48 | 41.87 | 41.96 | 14,613 | -0.31(-0.73%) |
Mar 31, 2005 | 42.35 | 42.40 | 42.21 | 42.27 | 17,185 | -0.09(-0.20%) |
Mar 30, 2005 | 42.01 | 42.36 | 41.99 | 42.36 | 7,248 | +0.54(+1.29%) |
Mar 29, 2005 | 42.14 | 42.26 | 41.82 | 41.82 | 9,937 | -0.45(-1.07%) |
Mar 28, 2005 | 42.29 | 42.35 | 42.22 | 42.27 | 10,404 | +0.09(+0.20%) |
Mar 24, 2005 | 42.16 | 42.33 | 42.16 | 42.19 | 4,910 | +0.10(+0.24%) |
Mar 23, 2005 | 41.99 | 42.32 | 41.99 | 42.08 | 10,755 | -0.04(-0.10%) |
Mar 22, 2005 | 42.51 | 42.62 | 42.13 | 42.13 | 19,289 | -0.31(-0.73%) |
Mar 21, 2005 | 42.51 | 42.53 | 42.30 | 42.44 | 12,392 | +0.03(+0.06%) |
Mar 18, 2005 | 42.77 | 42.77 | 42.34 | 42.41 | 13,327 | -0.21(-0.50%) |
Mar 17, 2005 | 42.56 | 42.70 | 42.56 | 42.62 | 14,262 | +0.06(+0.14%) |
Mar 16, 2005 | 42.85 | 42.90 | 42.43 | 42.56 | 18,354 | -0.41(-0.96%) |
Mar 15, 2005 | 43.38 | 43.38 | 42.97 | 42.97 | 9,703 | -0.19(-0.44%) |
Mar 14, 2005 | 43.00 | 43.21 | 42.95 | 43.16 | 35,189 | +0.10(+0.24%) |
Mar 11, 2005 | 43.17 | 43.23 | 43.01 | 43.06 | 8,066 | -0.25(-0.57%) |
Mar 10, 2005 | 43.40 | 43.40 | 43.14 | 43.31 | 13,444 | +0.01(+0.02%) |
Mar 09, 2005 | 43.84 | 43.84 | 43.30 | 43.30 | 17,068 | -0.38(-0.88%) |
Mar 08, 2005 | 44.00 | 44.02 | 43.66 | 43.68 | 17,302 | -0.29(-0.66%) |
Mar 07, 2005 | 43.88 | 44.09 | 43.88 | 43.98 | 263,391 | +0.22(+0.51%) |
Mar 04, 2005 | 43.62 | 43.75 | 43.58 | 43.75 | 23,849 | +0.42(+0.97%) |
Mar 03, 2005 | 43.59 | 43.59 | 43.26 | 43.33 | 5,377 | -0.08(-0.18%) |
Mar 02, 2005 | 43.58 | 43.59 | 43.38 | 43.41 | 5,845 | +0.09(+0.20%) |
Mar 01, 2005 | 43.31 | 43.36 | 43.27 | 43.33 | 3,273 | +0.14(+0.32%) |
Feb 28, 2005 | 43.37 | 43.37 | 43.00 | 43.19 | 9,937 | -0.14(-0.32%) |
Feb 25, 2005 | 43.13 | 43.33 | 43.02 | 43.33 | 5,728 | +0.34(+0.80%) |
Feb 24, 2005 | 42.62 | 42.98 | 42.62 | 42.98 | 7,715 | +0.23(+0.54%) |
Feb 23, 2005 | 42.66 | 42.82 | 42.56 | 42.75 | 7,715 | +0.09(+0.22%) |
Feb 22, 2005 | 43.03 | 43.18 | 42.64 | 42.66 | 12,976 | -0.43(-0.99%) |
Feb 18, 2005 | 42.97 | 43.16 | 42.97 | 43.09 | 15,197 | -0.09(-0.20%) |
Feb 17, 2005 | 43.46 | 43.46 | 43.15 | 43.17 | 9,469 | -0.31(-0.71%) |
Feb 16, 2005 | 43.26 | 43.48 | 43.26 | 43.48 | 11,456 | +0.09(+0.20%) |
Feb 15, 2005 | 43.33 | 43.62 | 43.33 | 43.39 | 8,183 | +0.10(+0.24%) |
Feb 14, 2005 | 43.41 | 43.41 | 43.17 | 43.29 | 19,406 | -0.07(-0.16%) |
Feb 11, 2005 | 42.92 | 43.36 | 42.85 | 43.36 | 5,377 | +0.48(+1.12%) |
Feb 10, 2005 | 42.77 | 42.90 | 42.73 | 42.88 | 3,273 | +0.09(+0.20%) |
Feb 09, 2005 | 43.28 | 43.28 | 42.79 | 42.79 | 34,019 | -0.40(-0.93%) |
Feb 08, 2005 | 42.98 | 43.31 | 42.98 | 43.20 | 8,534 | +0.02(+0.04%) |
Feb 07, 2005 | 43.21 | 43.30 | 43.04 | 43.18 | 15,314 | +0.18(+0.42%) |
Feb 04, 2005 | 42.79 | 43.02 | 42.79 | 43.00 | 3,857 | +0.27(+0.64%) |
Feb 03, 2005 | 42.80 | 42.80 | 42.62 | 42.73 | 6,663 | -0.21(-0.48%) |
Feb 02, 2005 | 42.87 | 42.98 | 42.75 | 42.93 | 9,820 | +0.19(+0.44%) |
Feb 01, 2005 | 42.73 | 42.79 | 42.56 | 42.74 | 12,392 | +0.15(+0.36%) |
Jan 31, 2005 | 42.77 | 42.77 | 42.53 | 42.59 | 28,876 | +0.44(+1.06%) |
Jan 28, 2005 | 42.43 | 42.43 | 42.08 | 42.14 | 5,611 | -0.22(-0.52%) |
Jan 27, 2005 | 42.24 | 42.40 | 42.21 | 42.37 | 7,482 | +0.01(+0.02%) |
Jan 26, 2005 | 42.26 | 42.40 | 42.20 | 42.36 | 16,600 | +0.33(+0.79%) |
Jan 25, 2005 | 42.20 | 42.28 | 42.02 | 42.03 | 20,692 | +0.11(+0.27%) |
Jan 24, 2005 | 42.30 | 42.30 | 41.88 | 41.91 | 44,307 | -0.21(-0.51%) |
Jan 21, 2005 | 42.54 | 42.54 | 42.13 | 42.13 | 26,888 | -0.30(-0.71%) |
Jan 20, 2005 | 42.60 | 42.67 | 42.38 | 42.43 | 10,521 | -0.35(-0.82%) |
Jan 19, 2005 | 43.24 | 43.24 | 42.78 | 42.78 | 9,001 | -0.37(-0.85%) |
Jan 18, 2005 | 42.74 | 43.15 | 42.69 | 43.15 | 7,832 | +0.27(+0.62%) |
Jan 14, 2005 | 42.80 | 42.88 | 42.68 | 42.88 | 14,847 | +0.33(+0.78%) |
Jan 13, 2005 | 42.97 | 42.97 | 42.55 | 42.55 | 29,460 | -0.49(-1.13%) |
Jan 12, 2005 | 42.90 | 43.03 | 42.60 | 43.03 | 13,678 | +0.15(+0.36%) |
Jan 11, 2005 | 42.94 | 42.94 | 42.67 | 42.88 | 15,431 | -0.15(-0.34%) |
Jan 10, 2005 | 42.97 | 43.26 | 42.97 | 43.03 | 8,884 | +0.18(+0.42%) |
Jan 07, 2005 | 42.99 | 43.08 | 42.73 | 42.85 | 366,504 | -0.10(-0.24%) |
Jan 06, 2005 | 42.92 | 42.97 | 42.78 | 42.95 | 26,654 | -0.01(-0.02%) |
Jan 05, 2005 | 42.99 | 43.00 | 42.77 | 42.96 | 10,404 | -0.17(-0.40%) |
Jan 04, 2005 | 43.69 | 43.69 | 42.77 | 43.13 | 49,685 | -0.38(-0.88%) |
Jan 03, 2005 | 44.18 | 44.18 | 43.50 | 43.51 | 18,938 | -0.45(-1.03%) |
Dec 31, 2004 | 44.05 | 44.12 | 43.97 | 43.97 | 6,429 | -0.09(-0.19%) |
Dec 30, 2004 | 44.05 | 44.09 | 44.00 | 44.05 | 5,027 | +0.09(+0.21%) |
Dec 29, 2004 | 43.95 | 44.02 | 43.86 | 43.96 | 12,041 | +0.08(+0.18%) |
Dec 28, 2004 | 43.69 | 43.88 | 43.65 | 43.88 | 14,847 | +0.26(+0.59%) |
Dec 27, 2004 | 44.27 | 44.61 | 43.62 | 43.62 | 22,329 | -0.43(-0.97%) |
Dec 23, 2004 | 44.14 | 44.16 | 44.03 | 44.05 | 16,717 | +0.04(+0.10%) |
Dec 22, 2004 | 43.86 | 44.02 | 43.78 | 44.01 | 23,498 | +0.24(+0.55%) |
Dec 21, 2004 | 43.65 | 43.81 | 43.55 | 43.77 | 20,809 | +0.37(+0.85%) |
Dec 20, 2004 | 43.62 | 43.83 | 43.34 | 43.40 | 16,717 | -0.15(-0.33%) |
Dec 17, 2004 | 43.71 | 43.71 | 43.55 | 43.55 | 9,118 | -0.35(-0.80%) |
Dec 16, 2004 | 43.97 | 44.07 | 43.74 | 43.90 | 125,324 | -0.09(-0.21%) |
Dec 15, 2004 | 44.02 | 44.02 | 43.78 | 43.99 | 10,170 | +0.10(+0.23%) |
Dec 14, 2004 | 43.69 | 43.98 | 43.69 | 43.89 | 186,233 | +0.32(+0.75%) |
Dec 13, 2004 | 43.72 | 43.72 | 43.44 | 43.56 | 3,857 | +0.22(+0.50%) |
Dec 10, 2004 | 43.50 | 43.50 | 43.29 | 43.35 | 16,951 | -0.12(-0.28%) |
Dec 09, 2004 | 43.11 | 43.52 | 42.95 | 43.47 | 2,922 | +0.26(+0.59%) |
Dec 08, 2004 | 43.07 | 43.21 | 43.04 | 43.21 | 3,974 | +0.23(+0.54%) |
Dec 07, 2004 | 43.50 | 43.56 | 42.98 | 42.98 | 18,705 | -0.43(-0.99%) |
Dec 06, 2004 | 43.28 | 43.43 | 43.26 | 43.41 | 5,143 | -0.15(-0.35%) |
Dec 03, 2004 | 43.53 | 43.78 | 43.47 | 43.56 | 6,780 | +0.09(+0.21%) |
Dec 02, 2004 | 43.34 | 43.60 | 43.34 | 43.47 | 3,624 | +0.16(+0.38%) |
Dec 01, 2004 | 42.91 | 43.31 | 42.91 | 43.31 | 7,482 | +0.53(+1.24%) |
Nov 30, 2004 | 42.95 | 42.95 | 42.78 | 42.78 | 2,338 | -0.21(-0.48%) |
Nov 29, 2004 | 43.16 | 43.16 | 42.72 | 42.98 | 28,291 | -0.09(-0.20%) |
Nov 26, 2004 | 43.09 | 43.10 | 43.07 | 43.07 | 2,104 | +0.10(+0.24%) |
Nov 24, 2004 | 42.86 | 42.97 | 42.81 | 42.97 | 2,221 | +0.22(+0.52%) |
Nov 23, 2004 | 42.84 | 42.89 | 42.64 | 42.74 | 4,676 | -0.04(-0.10%) |
Nov 22, 2004 | 42.54 | 42.84 | 42.43 | 42.79 | 11,456 | +0.25(+0.58%) |
Nov 19, 2004 | 43.15 | 43.15 | 42.54 | 42.54 | 186,700 | -0.64(-1.49%) |
Nov 18, 2004 | 43.07 | 43.18 | 43.01 | 43.18 | 6,429 | +0.14(+0.32%) |
Nov 17, 2004 | 42.98 | 43.33 | 42.97 | 43.04 | 6,312 | +0.20(+0.46%) |
Nov 16, 2004 | 42.98 | 42.98 | 42.80 | 42.85 | 110,828 | -0.23(-0.54%) |
Nov 15, 2004 | 42.97 | 43.18 | 42.97 | 43.08 | 121,700 | +0.09(+0.22%) |
Nov 12, 2004 | 42.53 | 42.98 | 42.53 | 42.98 | 5,728 | +0.37(+0.86%) |
Nov 11, 2004 | 42.33 | 42.62 | 42.28 | 42.62 | 6,079 | +0.39(+0.93%) |
Nov 10, 2004 | 42.22 | 42.37 | 42.18 | 42.22 | 9,352 | -0.20(-0.46%) |
Nov 09, 2004 | 42.26 | 42.42 | 42.22 | 42.42 | 2,805 | +0.10(+0.24%) |
Nov 08, 2004 | 42.31 | 42.32 | 42.17 | 42.32 | 30,162 | +0.01(+0.02%) |
Nov 05, 2004 | 42.28 | 42.46 | 42.15 | 42.31 | 17,886 | +0.26(+0.61%) |
Nov 04, 2004 | 41.65 | 42.05 | 41.49 | 42.05 | 10,989 | +0.55(+1.32%) |
Nov 03, 2004 | 41.96 | 42.00 | 41.45 | 41.50 | 125,441 | +0.46(+1.13%) |
Nov 02, 2004 | 41.21 | 41.49 | 41.04 | 41.04 | 12,041 | -0.02(-0.04%) |
Nov 01, 2004 | 41.10 | 41.13 | 40.98 | 41.06 | 6,196 | +0.00(+0.00%) |
Oct 29, 2004 | 41.12 | 41.12 | 40.87 | 41.06 | 5,027 | +0.12(+0.29%) |
Oct 28, 2004 | 40.93 | 41.15 | 40.89 | 40.94 | 128,714 | +0.03(+0.08%) |
Oct 27, 2004 | 40.17 | 40.90 | 40.17 | 40.90 | 11,456 | +0.78(+1.94%) |
Oct 26, 2004 | 39.85 | 40.13 | 39.67 | 40.13 | 233,697 | +0.41(+1.03%) |
Oct 25, 2004 | 39.55 | 39.79 | 39.55 | 39.72 | 11,339 | -0.09(-0.24%) |
Oct 22, 2004 | 40.37 | 40.37 | 39.78 | 39.81 | 7,365 | -0.50(-1.25%) |
Oct 21, 2004 | 40.25 | 40.40 | 40.10 | 40.31 | 157,240 | +0.28(+0.71%) |
Oct 20, 2004 | 39.81 | 40.17 | 39.81 | 40.03 | 4,208 | -0.08(-0.19%) |
Oct 19, 2004 | 40.49 | 40.55 | 40.11 | 40.11 | 341,485 | -0.20(-0.49%) |
Oct 18, 2004 | 40.01 | 40.31 | 39.93 | 40.31 | 10,755 | +0.12(+0.30%) |
Oct 15, 2004 | 39.91 | 40.19 | 39.82 | 40.19 | 5,728 | +0.28(+0.71%) |
Oct 14, 2004 | 40.25 | 40.25 | 39.90 | 39.90 | 4,325 | -0.38(-0.93%) |
Oct 13, 2004 | 40.55 | 40.55 | 40.20 | 40.28 | 4,676 | -0.22(-0.55%) |
Oct 12, 2004 | 40.31 | 40.56 | 40.25 | 40.50 | 37,527 | -0.13(-0.32%) |
Oct 11, 2004 | 40.53 | 40.63 | 40.53 | 40.63 | 3,390 | +0.09(+0.23%) |
Oct 08, 2004 | 40.95 | 41.00 | 40.49 | 40.54 | 6,312 | -0.46(-1.13%) |
Oct 07, 2004 | 41.21 | 41.27 | 41.00 | 41.00 | 3,741 | -0.23(-0.56%) |
Oct 06, 2004 | 41.18 | 41.26 | 41.18 | 41.23 | 8,183 | +0.11(+0.27%) |
Oct 05, 2004 | 41.20 | 41.36 | 41.12 | 41.12 | 7,014 | -0.20(-0.48%) |
Oct 04, 2004 | 41.50 | 41.50 | 41.31 | 41.31 | 3,974 | +0.24(+0.58%) |
Oct 01, 2004 | 40.72 | 41.08 | 40.72 | 41.08 | 2,221 | +0.59(+1.46%) |
Sep 30, 2004 | 40.43 | 40.49 | 40.32 | 40.49 | 339,147 | +0.18(+0.45%) |
Sep 29, 2004 | 40.22 | 40.31 | 40.22 | 40.31 | 3,156 | +0.21(+0.51%) |
Sep 28, 2004 | 39.92 | 40.10 | 39.91 | 40.10 | 3,273 | +0.03(+0.09%) |
Sep 27, 2004 | 40.18 | 40.18 | 40.01 | 40.07 | 2,338 | -0.23(-0.57%) |
Sep 24, 2004 | 40.36 | 40.38 | 40.30 | 40.30 | 2,455 | -0.03(-0.08%) |
Sep 23, 2004 | 40.25 | 40.39 | 40.25 | 40.33 | 2,221 | +0.01(+0.02%) |
Sep 22, 2004 | 40.41 | 40.50 | 40.31 | 40.32 | 238,724 | -0.60(-1.46%) |
Sep 21, 2004 | 40.89 | 40.92 | 40.76 | 40.92 | 5,260 | +0.32(+0.78%) |
Sep 20, 2004 | 40.88 | 40.88 | 40.60 | 40.60 | 179,452 | -0.17(-0.42%) |
Sep 17, 2004 | 40.92 | 40.92 | 40.78 | 40.78 | 1,753 | +0.01(+0.02%) |
Sep 16, 2004 | 40.86 | 40.91 | 40.74 | 40.77 | 214,057 | -0.03(-0.06%) |
Sep 15, 2004 | 40.80 | 40.80 | 40.79 | 40.79 | 818 | -0.19(-0.46%) |
Sep 14, 2004 | 40.89 | 41.03 | 40.89 | 40.98 | 4,091 | +0.08(+0.19%) |
Sep 13, 2004 | 40.83 | 41.08 | 40.83 | 40.90 | 8,768 | +0.14(+0.34%) |
Sep 10, 2004 | 40.33 | 40.77 | 40.33 | 40.77 | 5,143 | +0.38(+0.93%) |
Sep 09, 2004 | 40.40 | 40.42 | 40.25 | 40.39 | 3,857 | +0.07(+0.17%) |
Sep 08, 2004 | 40.49 | 40.51 | 40.30 | 40.32 | 13,210 | -0.08(-0.19%) |
Sep 07, 2004 | 40.37 | 40.62 | 40.28 | 40.40 | 104,398 | +0.12(+0.30%) |
Sep 03, 2004 | 40.50 | 40.50 | 40.26 | 40.28 | 3,507 | -0.21(-0.53%) |
Sep 02, 2004 | 40.23 | 40.49 | 40.14 | 40.49 | 179,803 | +0.48(+1.20%) |
Sep 01, 2004 | 39.96 | 40.16 | 39.96 | 40.01 | 10,521 | +0.20(+0.49%) |
Aug 31, 2004 | 39.82 | 39.82 | 39.82 | 39.82 | 1,052 | -0.11(-0.28%) |
Aug 30, 2004 | 40.19 | 40.19 | 39.93 | 39.93 | 24,433 | -0.34(-0.85%) |
Aug 27, 2004 | 40.25 | 40.32 | 40.25 | 40.27 | 6,196 | +0.15(+0.36%) |
Aug 26, 2004 | 40.17 | 40.17 | 40.04 | 40.13 | 122,401 | -0.02(-0.04%) |
Aug 25, 2004 | 39.73 | 40.18 | 39.69 | 40.14 | 422,151 | +0.39(+0.99%) |
Aug 24, 2004 | 39.90 | 39.90 | 39.66 | 39.75 | 237,789 | -0.07(-0.17%) |
Aug 23, 2004 | 39.94 | 39.94 | 39.82 | 39.82 | 2,805 | +0.19(+0.47%) |
Aug 20, 2004 | 39.63 | 39.63 | 39.63 | 39.63 | 233 | +0.18(+0.46%) |
Aug 19, 2004 | 39.64 | 39.65 | 39.45 | 39.45 | 1,987 | -0.20(-0.50%) |
Aug 18, 2004 | 39.15 | 39.65 | 39.15 | 39.65 | 350 | +0.48(+1.22%) |
Aug 17, 2004 | 39.27 | 39.27 | 39.14 | 39.17 | 10,521 | +0.14(+0.35%) |
Aug 16, 2004 | 38.73 | 39.03 | 38.73 | 39.03 | 1,636 | +0.50(+1.29%) |
Aug 13, 2004 | 38.65 | 38.65 | 38.42 | 38.53 | 5,143 | +0.06(+0.16%) |
Aug 12, 2004 | 38.82 | 38.82 | 38.44 | 38.48 | 6,312 | -0.36(-0.92%) |
Aug 11, 2004 | 38.59 | 38.87 | 38.53 | 38.83 | 8,534 | -0.20(-0.50%) |
Aug 10, 2004 | 38.72 | 39.03 | 38.72 | 39.03 | 2,805 | +0.44(+1.13%) |
Aug 09, 2004 | 38.74 | 38.74 | 38.59 | 38.59 | 5,845 | +0.02(+0.04%) |
Aug 06, 2004 | 38.83 | 38.95 | 38.58 | 38.58 | 4,325 | -0.98(-2.47%) |
Aug 05, 2004 | 39.99 | 39.99 | 39.54 | 39.55 | 2,805 | -0.38(-0.94%) |
Aug 04, 2004 | 39.86 | 39.93 | 39.73 | 39.93 | 1,519 | -0.14(-0.34%) |
Aug 03, 2004 | 40.28 | 40.28 | 40.02 | 40.07 | 3,390 | -0.24(-0.59%) |
Aug 02, 2004 | 40.11 | 40.31 | 40.06 | 40.31 | 3,156 | +0.11(+0.28%) |
Jul 30, 2004 | 40.11 | 40.27 | 40.11 | 40.19 | 26,771 | +0.00(+0.00%) |
Jul 29, 2004 | 40.10 | 40.21 | 39.97 | 40.19 | 4,910 | +0.27(+0.66%) |
Jul 28, 2004 | 39.85 | 40.00 | 39.57 | 39.93 | 4,676 | -0.17(-0.43%) |
Jul 27, 2004 | 39.72 | 40.10 | 39.66 | 40.10 | 24,082 | +0.55(+1.38%) |
Jul 26, 2004 | 39.69 | 39.69 | 39.40 | 39.55 | 10,872 | -0.27(-0.67%) |
Jul 23, 2004 | 39.84 | 39.93 | 39.68 | 39.82 | 3,857 | -0.56(-1.38%) |
Jul 22, 2004 | 40.03 | 40.37 | 39.84 | 40.37 | 3,039 | +0.20(+0.49%) |
Jul 21, 2004 | 41.04 | 41.04 | 40.18 | 40.18 | 4,793 | -0.57(-1.39%) |
Jul 20, 2004 | 40.29 | 40.74 | 40.29 | 40.74 | 5,845 | +0.30(+0.74%) |
Jul 19, 2004 | 40.61 | 40.61 | 40.17 | 40.44 | 4,208 | -0.17(-0.42%) |
Jul 16, 2004 | 40.88 | 40.88 | 40.61 | 40.61 | 350 | -0.14(-0.34%) |
Jul 15, 2004 | 41.12 | 41.14 | 40.75 | 40.75 | 7,832 | -0.31(-0.75%) |
Jul 14, 2004 | 40.97 | 41.27 | 40.97 | 41.06 | 3,390 | -0.13(-0.31%) |
Jul 13, 2004 | 41.23 | 41.23 | 41.16 | 41.19 | 935 | -0.01(-0.02%) |
Jul 12, 2004 | 41.18 | 41.20 | 40.87 | 41.20 | 5,027 | -0.01(-0.02%) |
Jul 09, 2004 | 41.24 | 41.26 | 41.14 | 41.20 | 1,987 | +0.15(+0.35%) |
Jul 08, 2004 | 41.28 | 41.50 | 41.06 | 41.06 | 1,169 | -0.41(-0.99%) |
Jul 07, 2004 | 41.49 | 41.55 | 41.40 | 41.47 | 7,248 | +0.03(+0.08%) |
Jul 06, 2004 | 41.49 | 41.49 | 41.26 | 41.43 | 3,156 | -0.44(-1.06%) |
Jul 02, 2004 | 41.94 | 41.97 | 41.75 | 41.88 | 3,039 | -0.24(-0.57%) |
Jul 01, 2004 | 41.99 | 42.12 | 41.91 | 42.12 | 5,611 | -0.51(-1.20%) |
Jun 30, 2004 | 42.40 | 42.70 | 42.34 | 42.63 | 3,507 | +0.23(+0.54%) |
Jun 29, 2004 | 42.34 | 42.44 | 42.34 | 42.40 | 1,636 | +0.06(+0.14%) |
Jun 28, 2004 | 42.60 | 42.60 | 42.34 | 42.34 | 3,741 | -0.19(-0.44%) |
Jun 25, 2004 | 42.62 | 42.64 | 42.53 | 42.53 | 1,285 | -0.01(-0.02%) |
Jun 24, 2004 | 42.66 | 42.74 | 42.54 | 42.54 | 3,507 | +0.12(+0.28%) |
Jun 23, 2004 | 42.30 | 42.42 | 42.19 | 42.42 | 3,039 | +0.14(+0.32%) |
Jun 22, 2004 | 42.10 | 42.32 | 41.84 | 42.28 | 2,688 | +0.11(+0.26%) |
Jun 21, 2004 | 42.41 | 42.47 | 42.17 | 42.17 | 1,402 | -0.28(-0.66%) |
Jun 18, 2004 | 42.30 | 42.55 | 42.30 | 42.45 | 111,178 | +0.11(+0.26%) |
Jun 17, 2004 | 42.43 | 42.43 | 42.18 | 42.34 | 8,300 | -0.21(-0.50%) |
Jun 16, 2004 | 42.60 | 42.60 | 42.43 | 42.56 | 76,574 | -0.05(-0.12%) |
Jun 15, 2004 | 42.54 | 42.61 | 42.52 | 42.61 | 1,753 | +0.38(+0.89%) |
Jun 14, 2004 | 42.47 | 42.47 | 42.13 | 42.23 | 149,524 | -0.33(-0.76%) |
Jun 10, 2004 | 42.77 | 42.77 | 42.56 | 42.56 | 2,805 | +0.03(+0.06%) |
Jun 09, 2004 | 42.79 | 42.79 | 42.53 | 42.53 | 63,246 | -0.34(-0.80%) |
Jun 08, 2004 | 42.82 | 42.99 | 42.73 | 42.87 | 61,025 | -0.02(-0.04%) |
Jun 07, 2004 | 42.46 | 42.89 | 42.38 | 42.89 | 4,325 | +0.64(+1.52%) |
Jun 04, 2004 | 42.26 | 42.42 | 42.25 | 42.25 | 1,402 | +0.21(+0.49%) |
Jun 03, 2004 | 42.15 | 42.29 | 42.02 | 42.04 | 179,218 | -0.11(-0.26%) |
Jun 02, 2004 | 42.12 | 42.15 | 42.05 | 42.15 | 8,300 | +0.24(+0.57%) |