Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.64 | 40.02 | 39.15 | 39.71 | 43,314 | +0.71(+1.81%) |
Jun 29, 2005 | 38.47 | 39.09 | 38.47 | 39.00 | 38,316 | +0.05(+0.13%) |
Jun 28, 2005 | 38.65 | 39.54 | 38.64 | 38.95 | 37,919 | +0.32(+0.82%) |
Jun 27, 2005 | 38.45 | 38.82 | 38.12 | 38.64 | 46,884 | +0.45(+1.19%) |
Jun 24, 2005 | 37.82 | 38.19 | 37.63 | 38.18 | 28,321 | +0.38(+1.00%) |
Jun 23, 2005 | 37.63 | 37.94 | 37.60 | 37.80 | 21,419 | +0.30(+0.81%) |
Jun 22, 2005 | 38.45 | 38.57 | 37.50 | 37.50 | 42,203 | -0.82(-2.14%) |
Jun 21, 2005 | 38.51 | 38.57 | 38.19 | 38.32 | 21,339 | -0.25(-0.65%) |
Jun 20, 2005 | 38.51 | 38.67 | 38.19 | 38.57 | 18,484 | +0.09(+0.23%) |
Jun 17, 2005 | 39.30 | 39.30 | 38.45 | 38.48 | 30,304 | -0.72(-1.83%) |
Jun 16, 2005 | 38.45 | 39.22 | 38.09 | 39.20 | 35,698 | +0.63(+1.63%) |
Jun 15, 2005 | 38.13 | 38.76 | 37.99 | 38.57 | 36,571 | +0.58(+1.53%) |
Jun 14, 2005 | 38.17 | 38.43 | 37.99 | 37.99 | 19,197 | -0.01(-0.03%) |
Jun 13, 2005 | 38.45 | 38.70 | 37.97 | 38.01 | 56,879 | -0.42(-1.08%) |
Jun 10, 2005 | 37.83 | 38.45 | 37.75 | 38.42 | 57,117 | +0.67(+1.77%) |
Jun 09, 2005 | 37.09 | 37.94 | 37.09 | 37.75 | 34,905 | +0.64(+1.73%) |
Jun 08, 2005 | 36.95 | 37.29 | 36.95 | 37.11 | 34,588 | +0.16(+0.44%) |
Jun 07, 2005 | 36.87 | 37.31 | 36.87 | 36.95 | 26,496 | +0.14(+0.38%) |
Jun 06, 2005 | 36.81 | 36.93 | 36.30 | 36.81 | 171,988 | +0.01(+0.03%) |
Jun 03, 2005 | 36.48 | 36.86 | 36.35 | 36.80 | 170,164 | +0.81(+2.24%) |
Jun 02, 2005 | 35.74 | 36.27 | 35.67 | 35.99 | 47,518 | +0.32(+0.88%) |
Jun 01, 2005 | 35.80 | 35.90 | 35.62 | 35.67 | 41,093 | -0.04(-0.11%) |
May 31, 2005 | 35.91 | 35.91 | 35.67 | 35.71 | 24,671 | -0.16(-0.46%) |
May 27, 2005 | 35.91 | 35.91 | 35.67 | 35.88 | 28,876 | +0.10(+0.28%) |
May 26, 2005 | 35.80 | 35.93 | 35.61 | 35.77 | 34,508 | -0.04(-0.11%) |
May 25, 2005 | 36.24 | 36.24 | 35.52 | 35.81 | 62,591 | -0.37(-1.01%) |
May 24, 2005 | 35.64 | 36.30 | 35.37 | 36.18 | 47,201 | +0.57(+1.59%) |
May 23, 2005 | 35.66 | 35.88 | 35.33 | 35.61 | 47,518 | +0.08(+0.21%) |
May 20, 2005 | 35.53 | 35.55 | 35.11 | 35.53 | 45,456 | +0.00(+0.00%) |
May 19, 2005 | 35.95 | 35.95 | 35.36 | 35.53 | 83,535 | -0.92(-2.52%) |
May 18, 2005 | 36.37 | 36.68 | 36.35 | 36.46 | 79,965 | +0.08(+0.21%) |
May 17, 2005 | 36.47 | 36.51 | 36.32 | 36.38 | 53,468 | +0.04(+0.10%) |
May 16, 2005 | 36.40 | 36.54 | 36.30 | 36.34 | 39,823 | +0.04(+0.10%) |
May 13, 2005 | 36.49 | 36.68 | 36.18 | 36.30 | 36,016 | -0.01(-0.03%) |
May 12, 2005 | 36.81 | 36.96 | 36.30 | 36.32 | 35,698 | -0.43(-1.17%) |
May 11, 2005 | 36.52 | 37.06 | 36.30 | 36.74 | 45,615 | +0.38(+1.04%) |
May 10, 2005 | 36.54 | 36.62 | 36.30 | 36.37 | 26,337 | -0.13(-0.35%) |
May 09, 2005 | 36.80 | 36.81 | 36.24 | 36.49 | 39,506 | -0.18(-0.48%) |
May 06, 2005 | 36.81 | 36.85 | 36.30 | 36.67 | 39,268 | +0.00(+0.00%) |
May 05, 2005 | 36.06 | 36.67 | 35.82 | 36.67 | 38,951 | +0.58(+1.61%) |
May 04, 2005 | 36.35 | 36.42 | 35.80 | 36.09 | 60,291 | -0.14(-0.38%) |
May 03, 2005 | 36.37 | 36.52 | 36.05 | 36.23 | 35,619 | +0.11(+0.31%) |
May 02, 2005 | 37.19 | 37.19 | 35.55 | 36.11 | 66,875 | -0.76(-2.05%) |
Apr 29, 2005 | 36.98 | 37.38 | 36.53 | 36.87 | 39,109 | +0.10(+0.27%) |
Apr 28, 2005 | 36.95 | 37.06 | 36.76 | 36.77 | 19,197 | -0.16(-0.44%) |
Apr 27, 2005 | 37.72 | 37.75 | 36.81 | 36.93 | 44,821 | -0.33(-0.88%) |
Apr 26, 2005 | 37.82 | 37.82 | 37.25 | 37.26 | 28,717 | -0.55(-1.47%) |
Apr 25, 2005 | 37.75 | 38.13 | 37.63 | 37.82 | 40,458 | +0.06(+0.17%) |
Apr 22, 2005 | 37.69 | 37.77 | 37.46 | 37.75 | 19,356 | +0.06(+0.17%) |
Apr 21, 2005 | 37.15 | 37.78 | 37.15 | 37.69 | 24,037 | +0.54(+1.46%) |
Apr 20, 2005 | 37.56 | 37.68 | 37.12 | 37.15 | 32,604 | -0.29(-0.78%) |
Apr 19, 2005 | 36.67 | 37.73 | 36.67 | 37.44 | 38,316 | +1.10(+3.02%) |
Apr 18, 2005 | 35.86 | 36.56 | 35.80 | 36.34 | 24,433 | +0.54(+1.51%) |
Apr 15, 2005 | 36.74 | 36.87 | 35.75 | 35.80 | 42,045 | -0.72(-1.97%) |
Apr 14, 2005 | 36.68 | 36.93 | 36.43 | 36.52 | 34,270 | +0.04(+0.10%) |
Apr 13, 2005 | 36.74 | 36.93 | 36.48 | 36.48 | 19,435 | -0.21(-0.58%) |
Apr 12, 2005 | 37.19 | 37.31 | 36.52 | 36.69 | 33,794 | -0.40(-1.09%) |
Apr 11, 2005 | 37.41 | 37.63 | 37.10 | 37.10 | 32,922 | -0.21(-0.57%) |
Apr 08, 2005 | 36.56 | 37.31 | 36.47 | 37.31 | 45,694 | +0.59(+1.61%) |
Apr 07, 2005 | 36.98 | 37.06 | 36.68 | 36.72 | 28,717 | -0.20(-0.55%) |
Apr 06, 2005 | 36.56 | 37.12 | 36.25 | 36.92 | 53,389 | +0.53(+1.45%) |
Apr 05, 2005 | 36.27 | 36.49 | 36.13 | 36.39 | 28,321 | +0.13(+0.35%) |
Apr 04, 2005 | 36.37 | 36.39 | 35.94 | 36.27 | 52,992 | -0.04(-0.10%) |
Apr 01, 2005 | 36.05 | 36.51 | 36.05 | 36.30 | 27,765 | +0.33(+0.91%) |
Mar 31, 2005 | 36.56 | 36.56 | 35.86 | 35.98 | 41,807 | -0.33(-0.90%) |
Mar 30, 2005 | 36.22 | 36.53 | 36.22 | 36.30 | 21,339 | +0.09(+0.24%) |
Mar 29, 2005 | 36.63 | 36.63 | 36.11 | 36.22 | 31,335 | -0.44(-1.20%) |
Mar 28, 2005 | 36.80 | 36.80 | 36.43 | 36.66 | 38,554 | -0.01(-0.03%) |
Mar 24, 2005 | 36.56 | 36.93 | 36.30 | 36.67 | 39,506 | +0.05(+0.14%) |
Mar 23, 2005 | 37.69 | 37.69 | 36.33 | 36.62 | 74,412 | -1.01(-2.68%) |
Mar 22, 2005 | 37.70 | 37.80 | 37.50 | 37.63 | 39,506 | -0.14(-0.37%) |
Mar 21, 2005 | 38.01 | 38.19 | 37.75 | 37.77 | 28,083 | -0.33(-0.86%) |
Mar 18, 2005 | 37.80 | 38.19 | 37.74 | 38.09 | 30,462 | +0.34(+0.90%) |
Mar 17, 2005 | 37.50 | 37.78 | 37.20 | 37.75 | 41,886 | +0.32(+0.84%) |
Mar 16, 2005 | 37.50 | 37.50 | 36.87 | 37.44 | 48,153 | -0.06(-0.17%) |
Mar 15, 2005 | 37.50 | 37.80 | 37.25 | 37.50 | 25,147 | +0.15(+0.40%) |
Mar 14, 2005 | 37.35 | 37.75 | 36.68 | 37.35 | 35,064 | +0.00(+0.00%) |
Mar 11, 2005 | 37.44 | 37.55 | 37.19 | 37.35 | 64,813 | -0.21(-0.57%) |
Mar 10, 2005 | 37.74 | 38.07 | 36.81 | 37.56 | 52,199 | -0.18(-0.47%) |
Mar 09, 2005 | 38.96 | 39.08 | 37.44 | 37.74 | 62,671 | -1.22(-3.14%) |
Mar 08, 2005 | 37.94 | 39.08 | 37.94 | 38.96 | 25,147 | +1.02(+2.69%) |
Mar 07, 2005 | 37.88 | 38.64 | 37.80 | 37.94 | 43,552 | +0.06(+0.17%) |
Mar 04, 2005 | 37.75 | 38.31 | 37.58 | 37.88 | 36,571 | +0.00(+0.00%) |
Mar 03, 2005 | 37.94 | 38.06 | 37.58 | 37.88 | 29,986 | +0.06(+0.17%) |
Mar 02, 2005 | 37.54 | 37.82 | 37.25 | 37.82 | 36,095 | +0.28(+0.74%) |
Mar 01, 2005 | 36.93 | 37.56 | 36.87 | 37.54 | 47,836 | +0.43(+1.15%) |
Feb 28, 2005 | 37.20 | 37.56 | 36.76 | 37.11 | 58,704 | -0.13(-0.34%) |
Feb 25, 2005 | 37.53 | 37.53 | 37.19 | 37.24 | 69,414 | -0.39(-1.04%) |
Feb 24, 2005 | 37.50 | 37.74 | 37.34 | 37.63 | 24,195 | +0.09(+0.24%) |
Feb 23, 2005 | 37.50 | 37.82 | 37.34 | 37.54 | 28,955 | +0.04(+0.10%) |
Feb 22, 2005 | 38.07 | 38.07 | 37.34 | 37.50 | 48,232 | -0.25(-0.67%) |
Feb 18, 2005 | 37.82 | 38.07 | 37.44 | 37.75 | 50,612 | +0.13(+0.33%) |
Feb 17, 2005 | 39.46 | 39.52 | 37.46 | 37.63 | 60,291 | -1.51(-3.86%) |
Feb 16, 2005 | 38.52 | 39.33 | 38.08 | 39.14 | 74,015 | +0.08(+0.19%) |
Feb 15, 2005 | 38.76 | 39.08 | 37.69 | 39.06 | 69,890 | +0.47(+1.21%) |
Feb 14, 2005 | 37.82 | 39.40 | 37.74 | 38.60 | 102,019 | +0.96(+2.55%) |
Feb 11, 2005 | 37.38 | 37.77 | 37.32 | 37.64 | 37,364 | +0.34(+0.91%) |
Feb 10, 2005 | 36.93 | 37.50 | 36.93 | 37.30 | 36,254 | +0.23(+0.61%) |
Feb 09, 2005 | 36.81 | 37.36 | 36.81 | 37.07 | 69,890 | +0.21(+0.58%) |
Feb 08, 2005 | 36.61 | 36.96 | 36.47 | 36.86 | 41,965 | +0.30(+0.83%) |
Feb 07, 2005 | 36.43 | 36.58 | 36.30 | 36.56 | 21,260 | +0.24(+0.66%) |
Feb 04, 2005 | 36.56 | 36.61 | 36.32 | 36.32 | 36,492 | -0.18(-0.48%) |
Feb 03, 2005 | 36.43 | 37.06 | 36.24 | 36.49 | 57,831 | +0.23(+0.63%) |
Feb 02, 2005 | 35.93 | 36.38 | 35.93 | 36.27 | 34,191 | +0.28(+0.77%) |
Feb 01, 2005 | 35.80 | 36.11 | 35.80 | 35.99 | 37,206 | +0.14(+0.39%) |
Jan 31, 2005 | 36.11 | 36.11 | 35.80 | 35.85 | 50,454 | -0.16(-0.46%) |
Jan 28, 2005 | 35.74 | 36.05 | 35.74 | 36.01 | 25,623 | +0.09(+0.25%) |
Jan 27, 2005 | 35.85 | 36.17 | 35.51 | 35.93 | 74,332 | +0.39(+1.10%) |
Jan 26, 2005 | 35.51 | 35.74 | 35.32 | 35.53 | 51,802 | +0.05(+0.14%) |
Jan 25, 2005 | 35.26 | 35.48 | 35.11 | 35.48 | 54,500 | +0.16(+0.46%) |
Jan 24, 2005 | 35.22 | 35.32 | 34.85 | 35.32 | 129,388 | +0.15(+0.43%) |
Jan 21, 2005 | 34.92 | 35.19 | 34.85 | 35.17 | 37,047 | +0.08(+0.22%) |
Jan 20, 2005 | 35.11 | 35.13 | 34.79 | 35.09 | 35,381 | +0.16(+0.47%) |
Jan 19, 2005 | 34.92 | 35.23 | 34.90 | 34.93 | 62,036 | +0.01(+0.04%) |
Jan 18, 2005 | 34.67 | 34.92 | 34.54 | 34.92 | 50,533 | +0.21(+0.62%) |
Jan 14, 2005 | 34.67 | 34.72 | 34.43 | 34.70 | 16,659 | +0.05(+0.15%) |
Jan 13, 2005 | 34.70 | 34.70 | 34.45 | 34.65 | 26,417 | +0.11(+0.33%) |
Jan 12, 2005 | 34.44 | 34.67 | 34.43 | 34.54 | 38,713 | +0.16(+0.48%) |
Jan 11, 2005 | 34.41 | 34.54 | 34.29 | 34.38 | 20,149 | -0.13(-0.37%) |
Jan 10, 2005 | 34.36 | 34.67 | 34.36 | 34.50 | 31,970 | +0.13(+0.37%) |
Jan 07, 2005 | 34.16 | 34.48 | 34.12 | 34.38 | 24,751 | +0.09(+0.26%) |
Jan 06, 2005 | 34.17 | 34.48 | 34.05 | 34.29 | 45,615 | +0.13(+0.37%) |
Jan 05, 2005 | 34.31 | 34.32 | 34.10 | 34.16 | 27,448 | -0.10(-0.29%) |
Jan 04, 2005 | 34.35 | 34.41 | 34.16 | 34.26 | 33,398 | +0.08(+0.22%) |
Jan 03, 2005 | 34.59 | 34.59 | 34.17 | 34.19 | 57,990 | -0.40(-1.17%) |
Dec 31, 2004 | 34.27 | 34.67 | 34.20 | 34.59 | 41,172 | +0.32(+0.92%) |
Dec 30, 2004 | 34.12 | 34.29 | 34.05 | 34.27 | 30,066 | +0.15(+0.44%) |
Dec 29, 2004 | 34.26 | 34.26 | 33.95 | 34.12 | 34,984 | -0.08(-0.22%) |
Dec 28, 2004 | 34.09 | 34.27 | 33.96 | 34.20 | 36,571 | +0.13(+0.37%) |
Dec 27, 2004 | 34.20 | 34.29 | 33.92 | 34.07 | 34,588 | -0.13(-0.37%) |
Dec 23, 2004 | 34.05 | 34.20 | 33.98 | 34.20 | 30,462 | +0.16(+0.48%) |
Dec 22, 2004 | 34.19 | 34.20 | 33.78 | 34.03 | 55,690 | +0.00(+0.00%) |
Dec 21, 2004 | 34.29 | 34.31 | 34.03 | 34.03 | 69,731 | +0.13(+0.37%) |
Dec 20, 2004 | 34.22 | 34.26 | 33.91 | 33.91 | 83,535 | -0.25(-0.74%) |
Dec 17, 2004 | 33.85 | 34.17 | 33.76 | 34.16 | 328,825 | -0.50(-1.45%) |
Dec 16, 2004 | 34.54 | 34.67 | 34.54 | 34.67 | 24,513 | +0.13(+0.37%) |
Dec 15, 2004 | 34.69 | 34.73 | 34.44 | 34.54 | 69,255 | -0.16(-0.47%) |
Dec 14, 2004 | 34.54 | 34.72 | 34.49 | 34.70 | 42,759 | +0.16(+0.47%) |
Dec 13, 2004 | 34.58 | 34.58 | 34.35 | 34.54 | 22,926 | +0.00(+0.00%) |
Dec 10, 2004 | 33.78 | 34.73 | 33.78 | 34.54 | 51,406 | +0.77(+2.28%) |
Dec 09, 2004 | 33.53 | 33.85 | 33.47 | 33.77 | 43,314 | +0.29(+0.87%) |
Dec 08, 2004 | 33.91 | 33.97 | 33.29 | 33.48 | 42,362 | -0.49(-1.45%) |
Dec 07, 2004 | 34.07 | 34.12 | 33.78 | 33.97 | 35,143 | -0.16(-0.48%) |
Dec 06, 2004 | 34.16 | 34.29 | 34.03 | 34.14 | 26,099 | +0.13(+0.37%) |
Dec 03, 2004 | 33.85 | 34.16 | 33.85 | 34.01 | 52,358 | +0.29(+0.86%) |
Dec 02, 2004 | 34.46 | 34.46 | 33.72 | 33.72 | 83,217 | -0.73(-2.12%) |
Dec 01, 2004 | 34.35 | 34.45 | 33.61 | 34.45 | 50,692 | +0.34(+1.00%) |
Nov 30, 2004 | 34.31 | 34.54 | 34.10 | 34.11 | 45,773 | -0.11(-0.33%) |
Nov 29, 2004 | 34.53 | 34.53 | 34.16 | 34.22 | 24,909 | -0.29(-0.84%) |
Nov 26, 2004 | 34.43 | 34.53 | 34.41 | 34.51 | 7,457 | +0.10(+0.29%) |
Nov 24, 2004 | 34.43 | 34.54 | 34.36 | 34.41 | 37,840 | +0.11(+0.33%) |
Nov 23, 2004 | 34.54 | 34.72 | 34.30 | 34.30 | 45,218 | -0.24(-0.69%) |
Nov 22, 2004 | 34.29 | 34.60 | 34.29 | 34.54 | 32,604 | +0.34(+1.00%) |
Nov 19, 2004 | 34.35 | 34.54 | 34.03 | 34.20 | 24,037 | -0.15(-0.44%) |
Nov 18, 2004 | 34.35 | 34.51 | 34.10 | 34.35 | 46,567 | +0.04(+0.11%) |
Nov 17, 2004 | 33.91 | 34.36 | 33.53 | 34.31 | 57,831 | -0.04(-0.11%) |
Nov 16, 2004 | 34.41 | 34.46 | 33.82 | 34.35 | 71,556 | -0.06(-0.18%) |
Nov 15, 2004 | 34.29 | 34.49 | 34.16 | 34.41 | 37,919 | +0.14(+0.40%) |
Nov 12, 2004 | 34.85 | 34.85 | 33.91 | 34.27 | 101,860 | -0.64(-1.84%) |
Nov 11, 2004 | 33.32 | 35.55 | 33.09 | 34.92 | 84,169 | +1.73(+5.20%) |
Nov 10, 2004 | 33.15 | 33.19 | 32.77 | 33.19 | 44,901 | +0.10(+0.30%) |
Nov 09, 2004 | 33.09 | 33.20 | 32.79 | 33.09 | 32,763 | +0.00(+0.00%) |
Nov 08, 2004 | 33.14 | 33.22 | 32.27 | 33.09 | 27,289 | -0.05(-0.15%) |
Nov 05, 2004 | 33.03 | 33.15 | 32.60 | 33.14 | 32,128 | +0.11(+0.34%) |
Nov 04, 2004 | 32.21 | 33.03 | 32.21 | 33.03 | 28,558 | +1.02(+3.19%) |
Nov 03, 2004 | 32.46 | 32.62 | 31.83 | 32.01 | 44,821 | -0.47(-1.44%) |
Nov 02, 2004 | 32.59 | 32.96 | 32.14 | 32.47 | 52,675 | +0.03(+0.08%) |
Nov 01, 2004 | 32.27 | 32.50 | 32.17 | 32.45 | 27,289 | +0.49(+1.54%) |
Oct 29, 2004 | 31.95 | 32.40 | 31.77 | 31.95 | 62,274 | +0.15(+0.48%) |
Oct 28, 2004 | 31.51 | 31.80 | 30.95 | 31.80 | 59,815 | +0.28(+0.88%) |
Oct 27, 2004 | 31.20 | 31.59 | 31.01 | 31.53 | 108,920 | +0.45(+1.46%) |
Oct 26, 2004 | 31.51 | 31.51 | 30.88 | 31.07 | 120,899 | -0.43(-1.36%) |
Oct 25, 2004 | 31.64 | 31.84 | 31.35 | 31.50 | 62,433 | -0.14(-0.44%) |
Oct 22, 2004 | 31.93 | 32.08 | 31.60 | 31.64 | 21,419 | -0.19(-0.59%) |
Oct 21, 2004 | 31.89 | 32.08 | 31.43 | 31.83 | 82,979 | +0.09(+0.28%) |
Oct 20, 2004 | 31.51 | 31.95 | 31.26 | 31.74 | 79,409 | -0.09(-0.28%) |
Oct 19, 2004 | 32.40 | 32.40 | 31.70 | 31.83 | 94,165 | -0.63(-1.94%) |
Oct 18, 2004 | 33.34 | 33.34 | 32.33 | 32.46 | 56,404 | -0.76(-2.28%) |
Oct 15, 2004 | 33.15 | 33.38 | 33.09 | 33.22 | 21,419 | +0.13(+0.38%) |
Oct 14, 2004 | 33.16 | 33.27 | 32.91 | 33.09 | 14,755 | +0.05(+0.15%) |
Oct 13, 2004 | 33.01 | 33.22 | 32.95 | 33.04 | 22,767 | +0.15(+0.46%) |
Oct 12, 2004 | 33.34 | 33.38 | 32.85 | 32.89 | 22,053 | -0.45(-1.36%) |
Oct 11, 2004 | 33.29 | 33.37 | 32.82 | 33.34 | 26,813 | +0.00(+0.00%) |
Oct 08, 2004 | 33.47 | 33.54 | 33.03 | 33.34 | 24,354 | +0.06(+0.19%) |
Oct 07, 2004 | 33.47 | 33.53 | 33.28 | 33.28 | 19,911 | -0.13(-0.38%) |
Oct 06, 2004 | 33.59 | 33.88 | 33.33 | 33.40 | 50,454 | -0.10(-0.30%) |
Oct 05, 2004 | 33.64 | 33.64 | 33.40 | 33.51 | 41,251 | -0.01(-0.04%) |
Oct 04, 2004 | 33.53 | 33.77 | 33.40 | 33.52 | 74,570 | -0.01(-0.04%) |
Oct 01, 2004 | 33.03 | 33.53 | 33.03 | 33.53 | 48,629 | +0.76(+2.31%) |
Sep 30, 2004 | 33.47 | 33.59 | 32.77 | 32.77 | 53,865 | -0.62(-1.85%) |
Sep 29, 2004 | 33.03 | 33.58 | 33.03 | 33.39 | 64,813 | +0.37(+1.11%) |
Sep 28, 2004 | 33.53 | 33.61 | 32.90 | 33.03 | 64,416 | -0.44(-1.32%) |
Sep 27, 2004 | 33.63 | 33.64 | 32.98 | 33.47 | 60,211 | -0.06(-0.19%) |
Sep 24, 2004 | 32.99 | 33.72 | 32.93 | 33.53 | 70,366 | +0.63(+1.92%) |
Sep 23, 2004 | 32.71 | 33.15 | 32.40 | 32.90 | 48,629 | -0.08(-0.23%) |
Sep 22, 2004 | 33.28 | 33.40 | 32.77 | 32.98 | 73,222 | -0.29(-0.87%) |
Sep 21, 2004 | 33.03 | 33.91 | 33.03 | 33.27 | 119,233 | +0.05(+0.15%) |
Sep 20, 2004 | 32.91 | 33.30 | 32.76 | 33.22 | 66,161 | +0.55(+1.70%) |
Sep 17, 2004 | 32.42 | 32.85 | 32.33 | 32.66 | 87,104 | +0.24(+0.74%) |
Sep 16, 2004 | 32.82 | 32.82 | 32.41 | 32.42 | 78,616 | -0.23(-0.69%) |
Sep 15, 2004 | 32.13 | 32.95 | 32.08 | 32.65 | 160,565 | +0.83(+2.62%) |
Sep 14, 2004 | 31.51 | 31.92 | 31.51 | 31.82 | 33,794 | +0.33(+1.04%) |
Sep 13, 2004 | 31.84 | 31.89 | 31.39 | 31.49 | 36,492 | -0.40(-1.26%) |
Sep 10, 2004 | 31.97 | 32.02 | 31.70 | 31.89 | 23,799 | +0.05(+0.16%) |
Sep 09, 2004 | 31.92 | 32.27 | 31.77 | 31.84 | 27,051 | -0.10(-0.32%) |
Sep 08, 2004 | 31.92 | 32.21 | 31.77 | 31.94 | 31,652 | +0.11(+0.36%) |
Sep 07, 2004 | 31.74 | 31.95 | 31.64 | 31.83 | 63,305 | +0.18(+0.56%) |
Sep 03, 2004 | 31.69 | 31.73 | 31.58 | 31.65 | 22,291 | -0.04(-0.12%) |
Sep 02, 2004 | 31.70 | 31.70 | 31.53 | 31.69 | 50,374 | +0.04(+0.12%) |
Sep 01, 2004 | 31.63 | 31.65 | 31.51 | 31.65 | 41,172 | +0.06(+0.20%) |
Aug 31, 2004 | 31.51 | 31.61 | 31.21 | 31.59 | 66,161 | +0.09(+0.28%) |
Aug 30, 2004 | 31.51 | 31.75 | 31.32 | 31.50 | 53,865 | -0.01(-0.04%) |
Aug 27, 2004 | 31.31 | 31.51 | 31.22 | 31.51 | 31,414 | +0.32(+1.01%) |
Aug 26, 2004 | 31.19 | 31.36 | 30.95 | 31.20 | 20,149 | +0.06(+0.20%) |
Aug 25, 2004 | 31.45 | 31.50 | 30.95 | 31.14 | 35,540 | -0.25(-0.80%) |
Aug 24, 2004 | 31.32 | 31.69 | 31.20 | 31.39 | 32,763 | +0.06(+0.20%) |
Aug 23, 2004 | 31.51 | 31.55 | 31.27 | 31.32 | 18,166 | -0.06(-0.20%) |
Aug 20, 2004 | 31.41 | 31.49 | 31.21 | 31.39 | 15,390 | -0.06(-0.20%) |
Aug 19, 2004 | 31.49 | 31.51 | 31.26 | 31.45 | 34,508 | +0.00(+0.00%) |
Aug 18, 2004 | 30.87 | 31.51 | 30.87 | 31.45 | 34,032 | +0.03(+0.08%) |
Aug 17, 2004 | 31.51 | 31.54 | 31.20 | 31.43 | 27,527 | -0.03(-0.08%) |
Aug 16, 2004 | 31.05 | 31.49 | 31.01 | 31.45 | 33,794 | +0.44(+1.42%) |
Aug 13, 2004 | 30.97 | 31.03 | 30.81 | 31.01 | 15,152 | -0.05(-0.16%) |
Aug 12, 2004 | 30.74 | 31.06 | 30.25 | 31.06 | 16,500 | +0.32(+1.02%) |
Aug 11, 2004 | 30.82 | 31.17 | 30.44 | 30.74 | 24,592 | -0.20(-0.65%) |
Aug 10, 2004 | 30.13 | 31.39 | 30.13 | 30.95 | 36,412 | +0.87(+2.89%) |
Aug 09, 2004 | 30.39 | 30.44 | 30.06 | 30.08 | 13,168 | -0.19(-0.62%) |
Aug 06, 2004 | 30.01 | 30.38 | 29.88 | 30.27 | 13,089 | +0.19(+0.63%) |
Aug 05, 2004 | 30.25 | 30.25 | 29.98 | 30.08 | 17,056 | -0.24(-0.79%) |
Aug 04, 2004 | 30.25 | 30.33 | 30.04 | 30.32 | 25,068 | +0.13(+0.42%) |
Aug 03, 2004 | 30.13 | 30.48 | 30.05 | 30.19 | 12,137 | -0.06(-0.21%) |
Aug 02, 2004 | 30.29 | 30.51 | 30.10 | 30.25 | 25,544 | -0.05(-0.17%) |
Jul 30, 2004 | 30.16 | 30.30 | 30.11 | 30.30 | 8,885 | +0.20(+0.67%) |
Jul 29, 2004 | 30.25 | 30.35 | 30.06 | 30.10 | 11,582 | -0.15(-0.50%) |
Jul 28, 2004 | 30.13 | 30.33 | 30.06 | 30.25 | 9,678 | +0.21(+0.71%) |
Jul 27, 2004 | 30.19 | 30.19 | 29.94 | 30.04 | 17,214 | -0.09(-0.29%) |
Jul 26, 2004 | 30.43 | 30.49 | 29.75 | 30.13 | 30,224 | -0.37(-1.20%) |
Jul 23, 2004 | 30.25 | 30.49 | 30.19 | 30.49 | 13,089 | +0.25(+0.83%) |
Jul 22, 2004 | 30.13 | 30.38 | 30.13 | 30.24 | 8,409 | +0.05(+0.17%) |
Jul 21, 2004 | 29.62 | 30.35 | 29.56 | 30.19 | 22,609 | +0.63(+2.13%) |
Jul 20, 2004 | 29.81 | 29.90 | 29.32 | 29.56 | 24,433 | -0.13(-0.42%) |
Jul 19, 2004 | 29.76 | 30.11 | 29.50 | 29.69 | 23,164 | -0.13(-0.42%) |
Jul 16, 2004 | 30.13 | 30.24 | 29.75 | 29.81 | 23,481 | -0.28(-0.92%) |
Jul 15, 2004 | 30.13 | 30.13 | 29.91 | 30.09 | 21,736 | +0.09(+0.29%) |
Jul 14, 2004 | 30.06 | 30.13 | 29.95 | 30.00 | 14,755 | -0.11(-0.38%) |
Jul 13, 2004 | 30.09 | 30.13 | 29.88 | 30.11 | 12,534 | -0.10(-0.33%) |
Jul 12, 2004 | 30.23 | 30.23 | 29.77 | 30.22 | 25,147 | -0.04(-0.13%) |
Jul 09, 2004 | 29.94 | 30.25 | 29.94 | 30.25 | 13,565 | +0.37(+1.22%) |
Jul 08, 2004 | 29.56 | 30.06 | 29.30 | 29.89 | 25,465 | +0.34(+1.15%) |
Jul 07, 2004 | 29.43 | 29.62 | 29.37 | 29.55 | 20,784 | +0.29(+0.99%) |
Jul 06, 2004 | 29.24 | 29.45 | 29.04 | 29.26 | 23,799 | -0.04(-0.13%) |
Jul 02, 2004 | 28.80 | 29.56 | 28.80 | 29.30 | 29,748 | +0.63(+2.20%) |