Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.02 | 44.13 | 43.59 | 43.63 | 967,573 | -0.29(-0.66%) |
Mar 30, 2005 | 43.22 | 44.02 | 43.09 | 43.92 | 1,073,157 | +0.88(+2.05%) |
Mar 29, 2005 | 43.42 | 43.65 | 42.94 | 43.04 | 1,407,505 | -0.38(-0.86%) |
Mar 28, 2005 | 42.65 | 43.88 | 42.65 | 43.42 | 1,148,119 | +0.04(+0.08%) |
Mar 24, 2005 | 43.64 | 43.79 | 42.96 | 43.38 | 1,839,955 | -0.22(-0.51%) |
Mar 23, 2005 | 44.25 | 44.28 | 43.61 | 43.61 | 1,331,574 | -0.64(-1.45%) |
Mar 22, 2005 | 44.25 | 44.46 | 44.21 | 44.25 | 1,334,206 | +0.04(+0.08%) |
Mar 21, 2005 | 44.21 | 44.43 | 43.84 | 44.21 | 1,687,953 | -0.38(-0.84%) |
Mar 18, 2005 | 45.03 | 45.44 | 44.59 | 44.59 | 4,283,068 | -0.46(-1.03%) |
Mar 17, 2005 | 44.73 | 45.34 | 44.64 | 45.05 | 985,725 | +0.38(+0.84%) |
Mar 16, 2005 | 44.88 | 44.97 | 44.65 | 44.67 | 1,240,677 | -0.21(-0.47%) |
Mar 15, 2005 | 45.09 | 45.11 | 44.67 | 44.88 | 1,779,958 | -0.13(-0.29%) |
Mar 14, 2005 | 45.09 | 45.16 | 44.92 | 45.01 | 1,337,255 | -0.08(-0.18%) |
Mar 11, 2005 | 46.04 | 46.05 | 44.76 | 45.09 | 2,574,192 | -0.81(-1.76%) |
Mar 10, 2005 | 46.06 | 46.24 | 45.62 | 45.90 | 1,034,637 | +0.01(+0.02%) |
Mar 09, 2005 | 45.90 | 46.25 | 45.64 | 45.89 | 1,226,544 | -0.10(-0.22%) |
Mar 08, 2005 | 46.37 | 46.38 | 45.96 | 45.99 | 1,422,747 | -0.38(-0.81%) |
Mar 07, 2005 | 46.33 | 46.51 | 46.06 | 46.37 | 1,198,832 | -0.12(-0.26%) |
Mar 04, 2005 | 46.59 | 46.71 | 46.30 | 46.49 | 888,316 | +0.29(+0.62%) |
Mar 03, 2005 | 46.03 | 46.35 | 45.88 | 46.20 | 979,489 | +0.35(+0.77%) |
Mar 02, 2005 | 45.98 | 46.38 | 45.67 | 45.85 | 1,141,745 | -0.21(-0.45%) |
Mar 01, 2005 | 45.47 | 46.10 | 45.47 | 46.06 | 1,331,297 | +0.59(+1.30%) |
Feb 28, 2005 | 45.03 | 45.63 | 45.03 | 45.47 | 1,525,421 | +0.27(+0.61%) |
Feb 25, 2005 | 44.75 | 45.42 | 44.74 | 45.19 | 1,311,205 | +0.35(+0.77%) |
Feb 24, 2005 | 44.31 | 44.94 | 44.25 | 44.85 | 1,459,881 | +0.55(+1.24%) |
Feb 23, 2005 | 44.75 | 44.78 | 44.26 | 44.30 | 1,680,748 | -0.35(-0.78%) |
Feb 22, 2005 | 44.57 | 44.95 | 44.54 | 44.64 | 1,800,327 | +0.18(+0.41%) |
Feb 18, 2005 | 44.48 | 44.76 | 44.44 | 44.46 | 773,033 | +0.06(+0.13%) |
Feb 17, 2005 | 44.64 | 44.85 | 44.41 | 44.41 | 1,194,537 | -0.27(-0.61%) |
Feb 16, 2005 | 44.98 | 45.16 | 44.65 | 44.68 | 1,213,935 | -0.30(-0.66%) |
Feb 15, 2005 | 44.54 | 45.03 | 44.54 | 44.98 | 1,302,199 | +0.45(+1.00%) |
Feb 14, 2005 | 44.06 | 44.70 | 44.06 | 44.53 | 1,464,731 | +0.33(+0.75%) |
Feb 11, 2005 | 43.92 | 44.57 | 43.92 | 44.20 | 1,697,237 | +0.17(+0.39%) |
Feb 10, 2005 | 43.55 | 44.21 | 43.55 | 44.02 | 1,025,630 | +0.51(+1.16%) |
Feb 09, 2005 | 43.77 | 44.15 | 43.47 | 43.52 | 1,231,671 | -0.39(-0.89%) |
Feb 08, 2005 | 43.67 | 44.04 | 43.67 | 43.91 | 1,347,370 | +0.24(+0.55%) |
Feb 07, 2005 | 43.34 | 43.88 | 43.34 | 43.67 | 1,159,896 | +0.19(+0.43%) |
Feb 04, 2005 | 43.23 | 43.48 | 43.19 | 43.48 | 1,754,186 | +0.28(+0.65%) |
Feb 03, 2005 | 42.94 | 43.27 | 42.75 | 43.20 | 1,318,272 | +0.14(+0.32%) |
Feb 02, 2005 | 42.73 | 43.15 | 42.58 | 43.06 | 1,147,287 | +0.31(+0.73%) |
Feb 01, 2005 | 42.18 | 42.75 | 42.08 | 42.75 | 1,838,292 | +0.54(+1.28%) |
Jan 31, 2005 | 41.93 | 42.22 | 41.77 | 42.21 | 1,213,242 | +0.38(+0.91%) |
Jan 28, 2005 | 41.14 | 42.14 | 41.14 | 41.83 | 1,544,958 | -0.17(-0.40%) |
Jan 27, 2005 | 41.13 | 42.00 | 41.10 | 42.00 | 1,736,311 | +0.96(+2.34%) |
Jan 26, 2005 | 40.78 | 41.66 | 40.70 | 41.04 | 1,662,458 | +0.46(+1.14%) |
Jan 25, 2005 | 40.13 | 40.91 | 40.10 | 40.57 | 1,215,044 | +0.66(+1.66%) |
Jan 24, 2005 | 40.34 | 40.44 | 39.80 | 39.91 | 1,170,981 | -0.43(-1.07%) |
Jan 21, 2005 | 40.56 | 40.57 | 40.24 | 40.34 | 635,303 | -0.22(-0.53%) |
Jan 20, 2005 | 40.34 | 40.67 | 40.31 | 40.56 | 875,707 | +0.16(+0.39%) |
Jan 19, 2005 | 40.29 | 40.70 | 40.25 | 40.40 | 1,143,130 | +0.12(+0.30%) |
Jan 18, 2005 | 39.58 | 40.30 | 39.20 | 40.28 | 927,667 | +0.70(+1.77%) |
Jan 14, 2005 | 39.32 | 39.69 | 39.27 | 39.58 | 709,433 | +0.44(+1.12%) |
Jan 13, 2005 | 39.37 | 39.59 | 39.08 | 39.14 | 539,280 | -0.35(-0.88%) |
Jan 12, 2005 | 39.37 | 39.55 | 39.09 | 39.48 | 850,489 | +0.04(+0.11%) |
Jan 11, 2005 | 39.10 | 39.65 | 38.94 | 39.44 | 772,479 | +0.34(+0.87%) |
Jan 10, 2005 | 38.90 | 39.33 | 38.86 | 39.10 | 599,000 | +0.12(+0.31%) |
Jan 07, 2005 | 38.80 | 39.02 | 38.47 | 38.98 | 579,186 | +0.36(+0.93%) |
Jan 06, 2005 | 38.70 | 38.70 | 38.36 | 38.62 | 1,080,362 | -0.07(-0.19%) |
Jan 05, 2005 | 39.65 | 39.65 | 38.69 | 38.69 | 1,078,422 | -0.96(-2.42%) |
Jan 04, 2005 | 39.17 | 39.69 | 39.16 | 39.65 | 1,004,015 | +0.42(+1.07%) |
Jan 03, 2005 | 39.90 | 40.00 | 39.17 | 39.23 | 1,040,456 | -0.85(-2.12%) |
Dec 31, 2004 | 39.90 | 40.37 | 39.78 | 40.08 | 540,250 | +0.18(+0.45%) |
Dec 30, 2004 | 40.04 | 40.20 | 39.85 | 39.90 | 535,400 | -0.22(-0.54%) |
Dec 29, 2004 | 40.13 | 40.18 | 39.87 | 40.12 | 465,704 | -0.06(-0.14%) |
Dec 28, 2004 | 39.46 | 40.20 | 39.46 | 40.18 | 884,852 | +0.67(+1.70%) |
Dec 27, 2004 | 39.48 | 39.75 | 39.20 | 39.51 | 485,380 | +0.08(+0.20%) |
Dec 23, 2004 | 39.66 | 39.79 | 39.37 | 39.43 | 468,060 | -0.23(-0.58%) |
Dec 22, 2004 | 39.77 | 39.95 | 39.50 | 39.66 | 755,851 | +0.02(+0.05%) |
Dec 21, 2004 | 39.74 | 40.05 | 39.17 | 39.64 | 1,325,754 | -0.12(-0.29%) |
Dec 20, 2004 | 38.79 | 39.77 | 38.76 | 39.75 | 1,272,408 | +0.17(+0.42%) |
Dec 17, 2004 | 39.55 | 40.27 | 39.34 | 39.59 | 1,990,294 | -0.98(-2.42%) |
Dec 16, 2004 | 40.74 | 40.78 | 40.34 | 40.57 | 819,035 | -0.27(-0.65%) |
Dec 15, 2004 | 40.88 | 40.96 | 40.42 | 40.83 | 781,901 | +0.06(+0.14%) |
Dec 14, 2004 | 40.36 | 40.90 | 40.18 | 40.78 | 543,576 | +0.41(+1.02%) |
Dec 13, 2004 | 40.36 | 40.70 | 39.88 | 40.36 | 795,896 | +0.37(+0.92%) |
Dec 10, 2004 | 39.65 | 40.03 | 39.53 | 40.00 | 626,712 | +0.35(+0.87%) |
Dec 09, 2004 | 39.33 | 39.85 | 39.01 | 39.65 | 895,244 | +0.21(+0.53%) |
Dec 08, 2004 | 39.30 | 39.59 | 39.07 | 39.44 | 1,012,467 | +0.19(+0.50%) |
Dec 07, 2004 | 39.44 | 39.51 | 39.13 | 39.25 | 1,079,115 | -0.12(-0.31%) |
Dec 06, 2004 | 39.48 | 39.57 | 39.21 | 39.37 | 888,316 | -0.05(-0.13%) |
Dec 03, 2004 | 38.68 | 39.56 | 38.68 | 39.42 | 1,368,292 | +0.74(+1.92%) |
Dec 02, 2004 | 38.36 | 38.78 | 38.34 | 38.68 | 749,200 | +0.18(+0.47%) |
Dec 01, 2004 | 37.74 | 38.50 | 37.56 | 38.50 | 1,027,154 | +1.11(+2.97%) |
Nov 30, 2004 | 37.49 | 37.96 | 37.34 | 37.38 | 1,118,189 | -0.44(-1.16%) |
Nov 29, 2004 | 37.49 | 37.91 | 37.44 | 37.82 | 641,677 | +0.34(+0.90%) |
Nov 26, 2004 | 37.82 | 37.83 | 37.49 | 37.49 | 212,830 | -0.18(-0.48%) |
Nov 24, 2004 | 38.00 | 38.06 | 37.63 | 37.67 | 494,525 | -0.27(-0.70%) |
Nov 23, 2004 | 37.87 | 37.96 | 37.49 | 37.93 | 1,001,798 | +0.21(+0.55%) |
Nov 22, 2004 | 37.24 | 37.77 | 37.17 | 37.72 | 770,816 | +0.42(+1.12%) |
Nov 19, 2004 | 37.48 | 37.65 | 37.12 | 37.30 | 664,124 | -0.12(-0.31%) |
Nov 18, 2004 | 37.60 | 38.06 | 37.24 | 37.42 | 1,080,639 | -0.04(-0.10%) |
Nov 17, 2004 | 37.59 | 37.85 | 37.30 | 37.46 | 798,528 | -0.10(-0.27%) |
Nov 16, 2004 | 37.50 | 37.77 | 37.41 | 37.56 | 541,081 | +0.06(+0.17%) |
Nov 15, 2004 | 37.53 | 37.78 | 37.28 | 37.49 | 472,909 | +0.01(+0.04%) |
Nov 12, 2004 | 37.06 | 37.48 | 37.04 | 37.48 | 454,203 | +0.32(+0.85%) |
Nov 11, 2004 | 37.17 | 37.36 | 36.97 | 37.16 | 738,531 | +0.22(+0.59%) |
Nov 10, 2004 | 37.17 | 37.24 | 36.71 | 36.94 | 867,116 | +0.05(+0.14%) |
Nov 09, 2004 | 37.30 | 37.55 | 36.76 | 36.89 | 1,409,029 | -0.40(-1.08%) |
Nov 08, 2004 | 37.67 | 37.92 | 37.30 | 37.30 | 810,583 | -0.38(-1.00%) |
Nov 05, 2004 | 37.71 | 37.85 | 37.48 | 37.67 | 543,576 | +0.06(+0.15%) |
Nov 04, 2004 | 37.25 | 37.69 | 36.99 | 37.62 | 789,383 | +0.40(+1.09%) |
Nov 03, 2004 | 36.88 | 37.25 | 36.70 | 37.21 | 621,863 | +0.62(+1.70%) |
Nov 02, 2004 | 36.29 | 37.11 | 36.29 | 36.59 | 663,292 | +0.12(+0.34%) |
Nov 01, 2004 | 36.58 | 36.71 | 36.27 | 36.47 | 622,278 | -0.12(-0.32%) |
Oct 29, 2004 | 36.37 | 36.63 | 35.98 | 36.58 | 1,089,091 | +0.17(+0.48%) |
Oct 28, 2004 | 35.81 | 36.51 | 35.73 | 36.41 | 860,465 | +0.60(+1.67%) |
Oct 27, 2004 | 35.51 | 35.87 | 35.19 | 35.81 | 646,665 | +0.17(+0.49%) |
Oct 26, 2004 | 35.23 | 35.65 | 34.89 | 35.64 | 780,931 | +0.40(+1.15%) |
Oct 25, 2004 | 34.98 | 35.36 | 34.95 | 35.23 | 738,393 | +0.25(+0.72%) |
Oct 22, 2004 | 35.52 | 35.62 | 34.89 | 34.98 | 837,187 | -0.48(-1.34%) |
Oct 21, 2004 | 34.99 | 35.88 | 34.71 | 35.46 | 2,081,329 | +1.28(+3.74%) |
Oct 20, 2004 | 33.93 | 34.25 | 33.82 | 34.18 | 975,333 | +0.40(+1.17%) |
Oct 19, 2004 | 33.57 | 34.08 | 33.49 | 33.78 | 769,430 | +0.14(+0.43%) |
Oct 18, 2004 | 33.56 | 33.67 | 33.46 | 33.64 | 730,495 | +0.01(+0.02%) |
Oct 15, 2004 | 33.63 | 33.88 | 33.54 | 33.63 | 640,984 | +0.28(+0.84%) |
Oct 14, 2004 | 33.45 | 33.66 | 33.35 | 33.35 | 409,448 | +0.02(+0.07%) |
Oct 13, 2004 | 33.27 | 33.75 | 33.27 | 33.33 | 695,577 | -0.06(-0.19%) |
Oct 12, 2004 | 33.50 | 33.55 | 33.18 | 33.39 | 752,803 | -0.06(-0.19%) |
Oct 11, 2004 | 33.60 | 33.62 | 33.45 | 33.46 | 396,285 | -0.06(-0.19%) |
Oct 08, 2004 | 33.88 | 34.02 | 33.49 | 33.52 | 493,555 | -0.32(-0.96%) |
Oct 07, 2004 | 34.35 | 34.39 | 33.82 | 33.85 | 576,692 | -0.38(-1.10%) |
Oct 06, 2004 | 34.15 | 34.25 | 33.96 | 34.22 | 359,566 | +0.21(+0.62%) |
Oct 05, 2004 | 34.31 | 34.66 | 33.95 | 34.01 | 847,163 | -0.30(-0.86%) |
Oct 04, 2004 | 34.50 | 34.50 | 34.23 | 34.31 | 699,596 | +0.17(+0.49%) |
Oct 01, 2004 | 33.85 | 34.33 | 33.78 | 34.14 | 670,082 | +0.43(+1.28%) |
Sep 30, 2004 | 33.49 | 34.00 | 33.47 | 33.71 | 1,458,634 | +0.09(+0.28%) |
Sep 29, 2004 | 33.45 | 33.63 | 33.10 | 33.62 | 916,721 | +0.22(+0.65%) |
Sep 28, 2004 | 33.63 | 33.96 | 33.38 | 33.40 | 846,609 | -0.22(-0.64%) |
Sep 27, 2004 | 33.31 | 33.62 | 33.23 | 33.62 | 1,022,305 | +0.30(+0.91%) |
Sep 24, 2004 | 33.34 | 33.49 | 33.06 | 33.31 | 1,356,930 | -0.10(-0.30%) |
Sep 23, 2004 | 33.45 | 33.66 | 33.36 | 33.41 | 689,896 | -0.11(-0.32%) |
Sep 22, 2004 | 33.99 | 33.99 | 33.43 | 33.52 | 1,082,163 | -0.56(-1.65%) |
Sep 21, 2004 | 34.36 | 34.50 | 33.95 | 34.09 | 1,071,910 | -0.38(-1.11%) |
Sep 20, 2004 | 34.77 | 34.79 | 34.33 | 34.47 | 1,101,700 | -0.30(-0.87%) |
Sep 17, 2004 | 34.21 | 34.85 | 34.15 | 34.77 | 2,281,966 | +0.65(+1.90%) |
Sep 16, 2004 | 34.77 | 34.77 | 34.04 | 34.12 | 2,273,791 | -0.64(-1.85%) |
Sep 15, 2004 | 34.97 | 34.99 | 34.61 | 34.76 | 934,596 | -0.10(-0.29%) |
Sep 14, 2004 | 34.84 | 34.89 | 34.54 | 34.87 | 729,248 | +0.04(+0.12%) |
Sep 13, 2004 | 34.75 | 34.93 | 34.51 | 34.82 | 754,743 | +0.22(+0.63%) |
Sep 10, 2004 | 35.00 | 35.00 | 34.38 | 34.61 | 1,253,564 | -0.39(-1.11%) |
Sep 09, 2004 | 34.93 | 35.08 | 34.66 | 35.00 | 698,626 | +0.17(+0.48%) |
Sep 08, 2004 | 35.15 | 35.18 | 34.59 | 34.83 | 1,727,028 | -0.82(-2.29%) |
Sep 07, 2004 | 35.79 | 35.99 | 35.41 | 35.64 | 1,048,493 | -0.27(-0.74%) |
Sep 03, 2004 | 35.72 | 36.04 | 35.65 | 35.91 | 657,750 | +0.23(+0.65%) |
Sep 02, 2004 | 35.36 | 35.71 | 35.26 | 35.68 | 703,475 | +0.40(+1.15%) |
Sep 01, 2004 | 34.85 | 35.35 | 34.76 | 35.28 | 657,750 | +0.43(+1.24%) |
Aug 31, 2004 | 34.63 | 34.97 | 34.59 | 34.84 | 533,876 | +0.27(+0.79%) |
Aug 30, 2004 | 34.75 | 34.86 | 34.53 | 34.57 | 664,540 | -0.36(-1.03%) |
Aug 27, 2004 | 35.11 | 35.11 | 34.87 | 34.93 | 398,086 | -0.12(-0.33%) |
Aug 26, 2004 | 35.13 | 35.14 | 34.85 | 35.05 | 554,383 | +0.01(+0.02%) |
Aug 25, 2004 | 34.75 | 35.09 | 34.54 | 35.04 | 830,120 | +0.41(+1.19%) |
Aug 24, 2004 | 34.61 | 34.74 | 34.51 | 34.63 | 744,767 | +0.22(+0.65%) |
Aug 23, 2004 | 34.69 | 34.69 | 34.40 | 34.40 | 940,138 | -0.11(-0.31%) |
Aug 20, 2004 | 34.28 | 34.61 | 34.21 | 34.51 | 655,394 | +0.12(+0.36%) |
Aug 19, 2004 | 34.53 | 34.54 | 34.23 | 34.39 | 504,224 | -0.19(-0.56%) |
Aug 18, 2004 | 34.63 | 34.68 | 34.39 | 34.58 | 1,070,663 | -0.05(-0.15%) |
Aug 17, 2004 | 34.89 | 34.96 | 34.50 | 34.63 | 1,074,958 | -0.15(-0.44%) |
Aug 16, 2004 | 34.44 | 34.89 | 34.22 | 34.79 | 1,391,432 | +0.35(+1.03%) |
Aug 13, 2004 | 34.10 | 34.48 | 33.83 | 34.43 | 882,635 | +0.27(+0.80%) |
Aug 12, 2004 | 34.41 | 34.41 | 34.09 | 34.16 | 807,258 | -0.22(-0.63%) |
Aug 11, 2004 | 33.92 | 34.44 | 33.74 | 34.37 | 820,282 | +0.28(+0.83%) |
Aug 10, 2004 | 33.67 | 34.09 | 33.48 | 34.09 | 678,534 | +0.61(+1.81%) |
Aug 09, 2004 | 33.65 | 33.68 | 33.46 | 33.49 | 848,272 | -0.19(-0.56%) |
Aug 06, 2004 | 33.65 | 33.86 | 33.52 | 33.67 | 826,102 | +0.02(+0.06%) |
Aug 05, 2004 | 34.09 | 34.12 | 33.65 | 33.65 | 920,878 | -0.58(-1.69%) |
Aug 04, 2004 | 34.17 | 34.39 | 34.05 | 34.23 | 886,376 | -0.18(-0.52%) |
Aug 03, 2004 | 34.64 | 34.66 | 34.25 | 34.41 | 852,706 | -0.33(-0.96%) |
Aug 02, 2004 | 34.71 | 34.85 | 34.57 | 34.74 | 1,423,440 | -0.22(-0.62%) |
Jul 30, 2004 | 34.46 | 34.96 | 34.39 | 34.96 | 1,959,534 | +0.50(+1.45%) |
Jul 29, 2004 | 34.24 | 34.58 | 34.06 | 34.46 | 1,562,278 | +0.24(+0.70%) |
Jul 28, 2004 | 32.91 | 34.24 | 32.85 | 34.22 | 2,309,262 | +1.21(+3.65%) |
Jul 27, 2004 | 32.73 | 33.17 | 32.64 | 33.02 | 1,318,826 | +0.47(+1.44%) |
Jul 26, 2004 | 33.34 | 33.35 | 32.50 | 32.55 | 1,688,369 | -0.68(-2.04%) |
Jul 23, 2004 | 33.60 | 33.70 | 33.14 | 33.23 | 1,395,728 | -0.33(-0.99%) |
Jul 22, 2004 | 33.49 | 33.88 | 33.28 | 33.56 | 1,183,867 | +0.18(+0.54%) |
Jul 21, 2004 | 33.81 | 33.92 | 33.38 | 33.38 | 635,996 | -0.16(-0.47%) |
Jul 20, 2004 | 34.05 | 34.06 | 33.52 | 33.54 | 925,173 | -0.31(-0.92%) |
Jul 19, 2004 | 33.88 | 34.01 | 33.69 | 33.85 | 990,574 | +0.33(+0.99%) |
Jul 16, 2004 | 33.78 | 33.78 | 33.42 | 33.52 | 533,876 | -0.08(-0.24%) |
Jul 15, 2004 | 33.62 | 33.74 | 33.39 | 33.60 | 654,009 | -0.10(-0.30%) |
Jul 14, 2004 | 33.42 | 33.98 | 33.34 | 33.70 | 754,189 | +0.32(+0.97%) |
Jul 13, 2004 | 33.56 | 33.65 | 33.26 | 33.37 | 624,357 | -0.24(-0.71%) |
Jul 12, 2004 | 33.52 | 33.67 | 33.21 | 33.61 | 460,162 | +0.21(+0.63%) |
Jul 09, 2004 | 33.45 | 33.47 | 33.20 | 33.40 | 483,994 | +0.14(+0.43%) |
Jul 08, 2004 | 33.30 | 33.64 | 33.18 | 33.26 | 763,057 | +0.01(+0.04%) |
Jul 07, 2004 | 33.13 | 33.34 | 32.84 | 33.24 | 755,159 | -0.02(-0.07%) |
Jul 06, 2004 | 32.84 | 33.29 | 32.76 | 33.26 | 603,850 | +0.42(+1.27%) |
Jul 02, 2004 | 33.34 | 33.44 | 32.68 | 32.84 | 728,832 | -0.60(-1.79%) |
Jul 01, 2004 | 33.43 | 33.54 | 33.20 | 33.44 | 870,026 | +0.05(+0.15%) |
Jun 30, 2004 | 33.03 | 33.56 | 32.98 | 33.39 | 916,860 | +0.25(+0.74%) |
Jun 29, 2004 | 32.64 | 33.17 | 32.51 | 33.15 | 1,221,972 | +0.51(+1.55%) |
Jun 28, 2004 | 32.45 | 32.89 | 32.33 | 32.64 | 753,912 | +0.17(+0.51%) |
Jun 25, 2004 | 32.97 | 33.09 | 32.42 | 32.48 | 1,354,159 | -0.31(-0.95%) |
Jun 24, 2004 | 33.09 | 33.19 | 32.79 | 32.79 | 1,019,949 | -0.38(-1.13%) |
Jun 23, 2004 | 32.87 | 33.23 | 32.58 | 33.16 | 939,029 | +0.38(+1.17%) |
Jun 22, 2004 | 32.77 | 32.92 | 32.51 | 32.78 | 1,061,102 | +0.19(+0.60%) |
Jun 21, 2004 | 32.56 | 32.73 | 32.56 | 32.58 | 997,225 | -0.03(-0.09%) |
Jun 18, 2004 | 32.69 | 32.83 | 32.55 | 32.61 | 1,065,259 | -0.19(-0.57%) |
Jun 17, 2004 | 33.02 | 33.02 | 32.73 | 32.80 | 989,604 | -0.21(-0.63%) |
Jun 16, 2004 | 33.31 | 33.35 | 32.74 | 33.01 | 924,065 | +16.41(+98.80%) |
Jun 15, 2004 | 16.60 | 16.73 | 16.55 | 16.60 | 1,012,606 | +0.05(+0.31%) |
Jun 14, 2004 | 16.48 | 16.58 | 16.47 | 16.55 | 688,649 | +0.05(+0.27%) |
Jun 10, 2004 | 16.56 | 16.60 | 16.48 | 16.51 | 854,369 | -0.07(-0.40%) |
Jun 09, 2004 | 16.60 | 16.73 | 16.56 | 16.58 | 873,767 | -0.06(-0.38%) |
Jun 08, 2004 | 16.27 | 16.65 | 16.24 | 16.64 | 2,290,695 | +0.44(+2.69%) |
Jun 07, 2004 | 16.08 | 16.22 | 16.08 | 16.20 | 897,600 | +0.10(+0.63%) |
Jun 04, 2004 | 16.18 | 16.25 | 16.07 | 16.10 | 677,564 | -0.05(-0.28%) |
Jun 03, 2004 | 16.14 | 16.28 | 16.13 | 16.15 | 787,305 | -0.02(-0.14%) |
Jun 02, 2004 | 16.04 | 16.18 | 16.01 | 16.17 | 1,205,206 | +0.24(+1.48%) |
Jun 01, 2004 | 15.99 | 16.06 | 15.90 | 15.93 | 1,108,767 | -0.08(-0.47%) |
May 28, 2004 | 15.97 | 16.07 | 15.92 | 16.01 | 909,793 | +0.01(+0.07%) |
May 27, 2004 | 15.98 | 16.10 | 15.92 | 16.00 | 1,511,703 | +0.04(+0.23%) |
May 26, 2004 | 15.84 | 16.01 | 15.81 | 15.96 | 1,045,306 | +0.08(+0.50%) |
May 25, 2004 | 15.82 | 15.95 | 15.70 | 15.88 | 1,423,856 | +0.02(+0.15%) |
May 24, 2004 | 15.99 | 16.01 | 15.84 | 15.86 | 1,030,341 | -0.09(-0.55%) |
May 21, 2004 | 15.95 | 16.06 | 15.91 | 15.95 | 1,123,455 | -0.00(-0.02%) |
May 20, 2004 | 15.99 | 16.00 | 15.90 | 15.95 | 1,349,587 | -0.03(-0.21%) |
May 19, 2004 | 16.11 | 16.19 | 15.97 | 15.99 | 1,117,912 | -0.14(-0.87%) |
May 18, 2004 | 16.08 | 16.26 | 16.01 | 16.13 | 1,281,414 | +0.09(+0.57%) |
May 17, 2004 | 15.95 | 16.09 | 15.81 | 16.03 | 1,280,306 | +0.06(+0.40%) |
May 14, 2004 | 16.04 | 16.08 | 15.97 | 15.97 | 2,030,200 | -0.10(-0.65%) |
May 13, 2004 | 15.98 | 16.08 | 15.94 | 16.08 | 1,367,877 | +0.08(+0.52%) |
May 12, 2004 | 16.02 | 16.06 | 15.92 | 15.99 | 1,593,455 | -0.03(-0.21%) |
May 11, 2004 | 16.06 | 16.10 | 15.98 | 16.03 | 1,247,606 | -0.08(-0.47%) |
May 10, 2004 | 16.10 | 16.25 | 16.04 | 16.10 | 1,641,951 | +0.01(+0.03%) |
May 07, 2004 | 16.18 | 16.27 | 16.10 | 16.10 | 2,160,170 | -0.12(-0.72%) |
May 06, 2004 | 16.25 | 16.31 | 16.17 | 16.21 | 1,465,701 | -0.04(-0.24%) |
May 05, 2004 | 16.20 | 16.28 | 16.12 | 16.25 | 1,215,459 | +0.05(+0.33%) |
May 04, 2004 | 16.20 | 16.28 | 16.15 | 16.20 | 1,679,363 | -0.02(-0.14%) |
May 03, 2004 | 16.03 | 16.27 | 16.03 | 16.22 | 1,065,536 | +0.19(+1.16%) |
Apr 30, 2004 | 16.01 | 16.10 | 15.93 | 16.04 | 1,298,319 | -0.00(-0.01%) |
Apr 29, 2004 | 16.03 | 16.08 | 15.97 | 16.04 | 1,200,495 | +0.04(+0.24%) |
Apr 28, 2004 | 16.11 | 16.11 | 15.99 | 16.00 | 1,393,926 | -0.11(-0.68%) |
Apr 27, 2004 | 16.15 | 16.25 | 16.09 | 16.11 | 1,654,422 | -0.14(-0.88%) |
Apr 26, 2004 | 16.22 | 16.29 | 16.01 | 16.25 | 2,959,392 | +0.46(+2.89%) |
Apr 23, 2004 | 15.70 | 15.84 | 15.63 | 15.80 | 1,029,787 | +0.10(+0.63%) |
Apr 22, 2004 | 15.35 | 15.74 | 15.17 | 15.70 | 2,003,873 | +0.43(+2.79%) |
Apr 21, 2004 | 15.23 | 15.32 | 15.20 | 15.27 | 1,010,111 | +0.02(+0.12%) |
Apr 20, 2004 | 15.36 | 15.40 | 15.24 | 15.26 | 816,403 | -0.10(-0.62%) |
Apr 19, 2004 | 15.51 | 15.52 | 15.35 | 15.35 | 881,527 | -0.20(-1.31%) |
Apr 16, 2004 | 15.32 | 15.56 | 15.26 | 15.55 | 1,322,429 | +0.33(+2.17%) |
Apr 15, 2004 | 15.03 | 15.33 | 14.95 | 15.22 | 1,890,253 | +0.20(+1.31%) |
Apr 14, 2004 | 14.63 | 15.03 | 14.63 | 15.03 | 1,365,660 | +0.27(+1.83%) |
Apr 13, 2004 | 14.98 | 14.98 | 14.71 | 14.76 | 923,649 | -0.22(-1.45%) |
Apr 12, 2004 | 15.04 | 15.14 | 14.97 | 14.97 | 594,428 | -0.08(-0.50%) |
Apr 08, 2004 | 15.09 | 15.16 | 14.99 | 15.05 | 720,795 | +0.00(+0.02%) |
Apr 07, 2004 | 15.08 | 15.11 | 14.99 | 15.05 | 821,945 | -0.11(-0.75%) |
Apr 06, 2004 | 14.95 | 15.16 | 14.93 | 15.16 | 1,514,475 | +0.22(+1.49%) |
Apr 05, 2004 | 14.92 | 14.94 | 14.80 | 14.94 | 925,035 | +0.08(+0.55%) |
Apr 02, 2004 | 14.93 | 14.94 | 14.80 | 14.86 | 880,972 | -0.03(-0.21%) |