Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.71 | 37.71 | 37.34 | 37.34 | 120,521 | -0.13(-0.34%) |
Mar 30, 2005 | 37.31 | 37.72 | 37.19 | 37.47 | 48,965 | +0.60(+1.62%) |
Mar 29, 2005 | 37.32 | 37.67 | 36.86 | 36.87 | 122,361 | -0.56(-1.49%) |
Mar 28, 2005 | 37.40 | 37.53 | 37.29 | 37.43 | 154,357 | +0.01(+0.03%) |
Mar 24, 2005 | 37.37 | 37.69 | 37.37 | 37.42 | 275,288 | +0.10(+0.26%) |
Mar 23, 2005 | 37.08 | 37.48 | 37.08 | 37.32 | 236,648 | +0.15(+0.39%) |
Mar 22, 2005 | 37.59 | 37.79 | 37.13 | 37.17 | 282,648 | -0.88(-2.31%) |
Mar 21, 2005 | 38.25 | 38.25 | 37.78 | 38.05 | 100,792 | -0.09(-0.23%) |
Mar 18, 2005 | 38.30 | 38.30 | 38.02 | 38.14 | 54,280 | -0.08(-0.20%) |
Mar 17, 2005 | 38.06 | 38.33 | 38.01 | 38.22 | 53,871 | +0.25(+0.67%) |
Mar 16, 2005 | 38.31 | 38.61 | 37.86 | 37.97 | 100,894 | -0.53(-1.37%) |
Mar 15, 2005 | 39.14 | 39.14 | 38.47 | 38.49 | 39,867 | -0.49(-1.25%) |
Mar 14, 2005 | 38.84 | 39.12 | 38.84 | 38.98 | 263,532 | +0.21(+0.53%) |
Mar 11, 2005 | 39.13 | 39.36 | 38.65 | 38.78 | 131,050 | -0.25(-0.65%) |
Mar 10, 2005 | 39.13 | 39.13 | 38.67 | 39.03 | 40,173 | -0.06(-0.15%) |
Mar 09, 2005 | 39.13 | 39.61 | 39.09 | 39.09 | 106,721 | -0.13(-0.32%) |
Mar 08, 2005 | 39.47 | 39.59 | 39.22 | 39.22 | 188,398 | -0.23(-0.57%) |
Mar 07, 2005 | 38.84 | 39.59 | 38.84 | 39.44 | 118,375 | +0.58(+1.49%) |
Mar 04, 2005 | 38.92 | 38.97 | 38.60 | 38.87 | 26,884 | +0.36(+0.94%) |
Mar 03, 2005 | 38.93 | 38.93 | 38.28 | 38.50 | 73,907 | -0.29(-0.76%) |
Mar 02, 2005 | 38.36 | 39.06 | 38.33 | 38.80 | 212,318 | -0.01(-0.03%) |
Mar 01, 2005 | 38.49 | 38.81 | 38.41 | 38.81 | 144,953 | +0.43(+1.12%) |
Feb 28, 2005 | 38.54 | 38.82 | 38.16 | 38.38 | 292,053 | -0.03(-0.08%) |
Feb 25, 2005 | 38.40 | 38.50 | 38.24 | 38.41 | 294,813 | -0.07(-0.18%) |
Feb 24, 2005 | 38.15 | 38.50 | 37.87 | 38.47 | 121,850 | +0.25(+0.67%) |
Feb 23, 2005 | 38.16 | 38.28 | 37.92 | 38.22 | 76,872 | +0.07(+0.18%) |
Feb 22, 2005 | 38.20 | 38.79 | 38.05 | 38.15 | 194,327 | -0.50(-1.29%) |
Feb 18, 2005 | 38.54 | 38.80 | 38.54 | 38.65 | 81,779 | +0.01(+0.03%) |
Feb 17, 2005 | 39.23 | 39.34 | 38.48 | 38.64 | 118,477 | -0.49(-1.25%) |
Feb 16, 2005 | 39.13 | 39.34 | 39.13 | 39.13 | 38,640 | +0.00(+0.00%) |
Feb 15, 2005 | 38.82 | 39.49 | 38.80 | 39.13 | 116,841 | +0.44(+1.14%) |
Feb 14, 2005 | 38.74 | 38.93 | 38.66 | 38.69 | 524,203 | +0.00(+0.00%) |
Feb 11, 2005 | 38.04 | 38.79 | 37.92 | 38.69 | 191,260 | +0.68(+1.80%) |
Feb 10, 2005 | 38.50 | 38.50 | 37.98 | 38.00 | 140,046 | -0.46(-1.20%) |
Feb 09, 2005 | 39.34 | 39.34 | 38.46 | 38.46 | 73,907 | -0.83(-2.12%) |
Feb 08, 2005 | 39.57 | 39.62 | 39.29 | 39.30 | 263,021 | -0.44(-1.11%) |
Feb 07, 2005 | 39.86 | 39.99 | 39.60 | 39.74 | 109,686 | -0.08(-0.20%) |
Feb 04, 2005 | 39.11 | 39.88 | 39.11 | 39.81 | 222,643 | +0.83(+2.13%) |
Feb 03, 2005 | 39.06 | 39.13 | 38.85 | 38.98 | 243,088 | -0.24(-0.62%) |
Feb 02, 2005 | 39.13 | 39.40 | 38.94 | 39.23 | 198,314 | +0.31(+0.80%) |
Feb 01, 2005 | 38.85 | 38.98 | 38.74 | 38.91 | 223,154 | +0.09(+0.23%) |
Jan 31, 2005 | 38.61 | 38.87 | 38.61 | 38.83 | 141,477 | +0.76(+2.00%) |
Jan 28, 2005 | 38.67 | 38.74 | 37.84 | 38.06 | 567,648 | -0.54(-1.39%) |
Jan 27, 2005 | 38.49 | 38.69 | 38.20 | 38.60 | 345,312 | -0.04(-0.10%) |
Jan 26, 2005 | 38.39 | 38.77 | 38.18 | 38.64 | 107,335 | +0.85(+2.25%) |
Jan 25, 2005 | 37.98 | 38.35 | 37.78 | 37.79 | 142,908 | +0.23(+0.60%) |
Jan 24, 2005 | 38.24 | 38.43 | 37.56 | 37.56 | 202,505 | -0.71(-1.87%) |
Jan 21, 2005 | 38.69 | 38.86 | 38.25 | 38.28 | 200,563 | -0.41(-1.06%) |
Jan 20, 2005 | 38.59 | 39.18 | 38.59 | 38.69 | 102,121 | -0.15(-0.38%) |
Jan 19, 2005 | 39.62 | 39.62 | 38.80 | 38.84 | 585,946 | -0.58(-1.46%) |
Jan 18, 2005 | 39.03 | 39.52 | 38.89 | 39.41 | 179,811 | +0.44(+1.13%) |
Jan 14, 2005 | 38.66 | 39.06 | 38.64 | 38.97 | 282,137 | +0.56(+1.45%) |
Jan 13, 2005 | 38.49 | 38.89 | 38.36 | 38.42 | 141,375 | -0.23(-0.58%) |
Jan 12, 2005 | 38.64 | 38.79 | 38.24 | 38.64 | 275,084 | -0.15(-0.38%) |
Jan 11, 2005 | 39.02 | 39.03 | 38.54 | 38.79 | 184,820 | -0.24(-0.63%) |
Jan 10, 2005 | 39.13 | 39.42 | 38.90 | 39.03 | 95,885 | -0.08(-0.20%) |
Jan 07, 2005 | 39.23 | 39.51 | 38.70 | 39.11 | 410,735 | +0.08(+0.20%) |
Jan 06, 2005 | 39.67 | 39.67 | 39.03 | 39.03 | 626,529 | -0.68(-1.72%) |
Jan 05, 2005 | 40.01 | 40.21 | 39.62 | 39.72 | 116,944 | -0.15(-0.37%) |
Jan 04, 2005 | 41.43 | 41.92 | 39.64 | 39.86 | 361,361 | -1.41(-3.41%) |
Jan 03, 2005 | 42.10 | 42.15 | 41.24 | 41.27 | 287,146 | -0.45(-1.08%) |
Dec 31, 2004 | 41.93 | 41.99 | 41.72 | 41.72 | 88,219 | -0.10(-0.23%) |
Dec 30, 2004 | 41.63 | 41.88 | 41.62 | 41.82 | 121,032 | +0.16(+0.38%) |
Dec 29, 2004 | 41.58 | 41.84 | 41.52 | 41.66 | 133,095 | +0.09(+0.21%) |
Dec 28, 2004 | 41.52 | 41.71 | 41.47 | 41.58 | 32,098 | +0.27(+0.66%) |
Dec 27, 2004 | 41.58 | 41.59 | 41.18 | 41.30 | 47,125 | -0.25(-0.61%) |
Dec 23, 2004 | 41.87 | 41.87 | 41.47 | 41.56 | 100,792 | -0.11(-0.26%) |
Dec 22, 2004 | 41.58 | 41.77 | 41.42 | 41.66 | 184,820 | +0.28(+0.69%) |
Dec 21, 2004 | 40.84 | 41.50 | 40.84 | 41.38 | 191,874 | +0.75(+1.85%) |
Dec 20, 2004 | 41.67 | 41.67 | 40.46 | 40.63 | 227,959 | -0.68(-1.66%) |
Dec 17, 2004 | 41.38 | 41.42 | 41.19 | 41.31 | 36,493 | -0.06(-0.14%) |
Dec 16, 2004 | 42.36 | 42.36 | 41.34 | 41.37 | 65,525 | -0.84(-1.99%) |
Dec 15, 2004 | 42.35 | 42.47 | 42.02 | 42.21 | 52,543 | +0.01(+0.02%) |
Dec 14, 2004 | 42.36 | 42.50 | 42.09 | 42.20 | 113,979 | -0.06(-0.14%) |
Dec 13, 2004 | 41.92 | 42.40 | 41.92 | 42.26 | 295,733 | +1.31(+3.20%) |
Dec 10, 2004 | 40.60 | 41.29 | 40.60 | 40.95 | 124,713 | +0.08(+0.19%) |
Dec 09, 2004 | 40.25 | 41.03 | 39.81 | 40.87 | 93,432 | +0.13(+0.31%) |
Dec 08, 2004 | 40.80 | 41.14 | 40.63 | 40.74 | 198,211 | -0.01(-0.02%) |
Dec 07, 2004 | 41.65 | 41.91 | 40.75 | 40.75 | 195,758 | -0.87(-2.09%) |
Dec 06, 2004 | 41.46 | 41.79 | 41.33 | 41.62 | 147,917 | +0.20(+0.47%) |
Dec 03, 2004 | 40.85 | 41.49 | 40.85 | 41.43 | 163,455 | +0.62(+1.51%) |
Dec 02, 2004 | 40.74 | 41.15 | 40.67 | 40.81 | 46,614 | +0.10(+0.24%) |
Dec 01, 2004 | 39.97 | 40.78 | 39.97 | 40.71 | 76,770 | +1.10(+2.77%) |
Nov 30, 2004 | 40.00 | 40.08 | 39.62 | 39.62 | 121,544 | -0.15(-0.37%) |
Nov 29, 2004 | 40.01 | 40.03 | 39.44 | 39.77 | 118,886 | +0.00(+0.00%) |
Nov 26, 2004 | 39.71 | 39.92 | 39.71 | 39.77 | 45,591 | -0.08(-0.20%) |
Nov 24, 2004 | 39.62 | 39.84 | 39.54 | 39.84 | 55,507 | +0.31(+0.79%) |
Nov 23, 2004 | 39.47 | 39.72 | 39.14 | 39.53 | 64,503 | +0.14(+0.35%) |
Nov 22, 2004 | 39.08 | 39.45 | 38.83 | 39.39 | 160,082 | +0.24(+0.62%) |
Nov 19, 2004 | 40.04 | 40.04 | 39.15 | 39.15 | 247,074 | -0.70(-1.77%) |
Nov 18, 2004 | 39.69 | 39.88 | 39.45 | 39.85 | 155,073 | +0.25(+0.64%) |
Nov 17, 2004 | 39.58 | 39.85 | 39.42 | 39.60 | 228,163 | +0.42(+1.07%) |
Nov 16, 2004 | 39.33 | 39.33 | 39.07 | 39.18 | 58,574 | -0.29(-0.74%) |
Nov 15, 2004 | 39.36 | 39.55 | 39.17 | 39.47 | 121,339 | +0.44(+1.13%) |
Nov 12, 2004 | 38.90 | 39.21 | 38.77 | 39.03 | 98,441 | +0.15(+0.38%) |
Nov 11, 2004 | 38.56 | 38.90 | 38.38 | 38.89 | 87,196 | +0.44(+1.15%) |
Nov 10, 2004 | 38.66 | 38.71 | 38.35 | 38.45 | 120,521 | -0.13(-0.33%) |
Nov 09, 2004 | 38.65 | 38.75 | 38.37 | 38.57 | 57,654 | -0.07(-0.18%) |
Nov 08, 2004 | 38.93 | 38.93 | 38.59 | 38.64 | 81,472 | -0.04(-0.10%) |
Nov 05, 2004 | 38.64 | 39.03 | 38.45 | 38.68 | 193,305 | +0.09(+0.23%) |
Nov 04, 2004 | 37.81 | 38.61 | 37.81 | 38.59 | 330,080 | +0.72(+1.91%) |
Nov 03, 2004 | 38.34 | 38.34 | 37.71 | 37.87 | 168,260 | +0.25(+0.68%) |
Nov 02, 2004 | 37.71 | 38.08 | 37.61 | 37.61 | 57,654 | -0.16(-0.41%) |
Nov 01, 2004 | 37.46 | 37.83 | 37.36 | 37.77 | 285,408 | +0.56(+1.50%) |
Oct 29, 2004 | 37.45 | 37.47 | 37.01 | 37.21 | 122,157 | +0.03(+0.08%) |
Oct 28, 2004 | 37.32 | 37.46 | 37.08 | 37.18 | 198,825 | -0.23(-0.63%) |
Oct 27, 2004 | 36.37 | 37.52 | 36.37 | 37.42 | 366,676 | +1.22(+3.38%) |
Oct 26, 2004 | 36.05 | 36.21 | 35.87 | 36.20 | 81,063 | +0.29(+0.82%) |
Oct 25, 2004 | 36.10 | 36.14 | 35.75 | 35.90 | 77,587 | -0.13(-0.35%) |
Oct 22, 2004 | 36.77 | 36.77 | 36.00 | 36.03 | 127,677 | -0.70(-1.92%) |
Oct 21, 2004 | 36.24 | 36.85 | 36.24 | 36.73 | 157,220 | +1.08(+3.02%) |
Oct 20, 2004 | 35.71 | 35.71 | 35.32 | 35.66 | 62,765 | -0.15(-0.41%) |
Oct 19, 2004 | 36.11 | 36.39 | 35.80 | 35.80 | 68,592 | -0.08(-0.22%) |
Oct 18, 2004 | 35.09 | 35.88 | 35.07 | 35.88 | 72,476 | +0.89(+2.54%) |
Oct 15, 2004 | 35.04 | 35.30 | 34.76 | 34.99 | 57,960 | +0.22(+0.62%) |
Oct 14, 2004 | 35.02 | 35.09 | 34.75 | 34.78 | 77,281 | -0.14(-0.39%) |
Oct 13, 2004 | 35.65 | 35.65 | 34.91 | 34.91 | 144,442 | -0.29(-0.83%) |
Oct 12, 2004 | 34.92 | 35.35 | 34.78 | 35.21 | 91,183 | -0.07(-0.19%) |
Oct 11, 2004 | 35.31 | 35.41 | 35.14 | 35.28 | 77,076 | +0.22(+0.61%) |
Oct 08, 2004 | 35.55 | 35.75 | 34.96 | 35.06 | 94,659 | -0.70(-1.97%) |
Oct 07, 2004 | 36.20 | 36.20 | 35.73 | 35.76 | 102,326 | -0.46(-1.27%) |
Oct 06, 2004 | 35.80 | 36.22 | 35.57 | 36.22 | 159,571 | +0.46(+1.29%) |
Oct 05, 2004 | 35.66 | 35.93 | 35.46 | 35.76 | 140,046 | +0.25(+0.72%) |
Oct 04, 2004 | 35.88 | 36.00 | 35.46 | 35.51 | 411,450 | +0.32(+0.92%) |
Oct 01, 2004 | 34.33 | 35.29 | 34.33 | 35.19 | 178,073 | +1.28(+3.78%) |
Sep 30, 2004 | 33.80 | 34.04 | 33.71 | 33.91 | 118,886 | +0.06(+0.17%) |
Sep 29, 2004 | 33.36 | 33.85 | 33.36 | 33.85 | 189,625 | +0.64(+1.91%) |
Sep 28, 2004 | 33.16 | 33.31 | 32.91 | 33.21 | 123,690 | +0.05(+0.15%) |
Sep 27, 2004 | 33.16 | 33.49 | 33.16 | 33.16 | 55,711 | -0.21(-0.62%) |
Sep 24, 2004 | 33.63 | 33.67 | 33.34 | 33.37 | 41,502 | -0.04(-0.12%) |
Sep 23, 2004 | 33.50 | 33.61 | 33.36 | 33.41 | 252,083 | +0.05(+0.15%) |
Sep 22, 2004 | 33.85 | 33.85 | 33.32 | 33.36 | 32,098 | -0.61(-1.79%) |
Sep 21, 2004 | 34.04 | 34.04 | 33.77 | 33.96 | 43,138 | +0.06(+0.17%) |
Sep 20, 2004 | 33.94 | 34.29 | 33.83 | 33.91 | 113,161 | -0.05(-0.14%) |
Sep 17, 2004 | 34.04 | 34.16 | 33.86 | 33.95 | 105,699 | +0.20(+0.58%) |
Sep 16, 2004 | 33.70 | 34.00 | 33.70 | 33.76 | 54,076 | +0.11(+0.32%) |
Sep 15, 2004 | 33.71 | 33.88 | 33.51 | 33.65 | 66,752 | -0.22(-0.64%) |
Sep 14, 2004 | 33.75 | 33.95 | 33.64 | 33.87 | 61,947 | +0.02(+0.06%) |
Sep 13, 2004 | 33.77 | 34.13 | 33.61 | 33.85 | 169,895 | +0.33(+0.99%) |
Sep 10, 2004 | 32.77 | 33.61 | 32.70 | 33.51 | 107,232 | +1.18(+3.66%) |
Sep 09, 2004 | 32.27 | 32.41 | 32.01 | 32.33 | 37,720 | +0.34(+1.07%) |
Sep 08, 2004 | 32.18 | 32.34 | 31.99 | 31.99 | 36,800 | -0.19(-0.58%) |
Sep 07, 2004 | 32.28 | 32.46 | 32.01 | 32.17 | 69,205 | +0.28(+0.89%) |
Sep 03, 2004 | 32.28 | 32.40 | 31.79 | 31.89 | 41,911 | -0.50(-1.54%) |
Sep 02, 2004 | 31.89 | 32.52 | 31.82 | 32.39 | 39,765 | +0.60(+1.88%) |
Sep 01, 2004 | 31.98 | 32.08 | 31.68 | 31.79 | 324,969 | -0.10(-0.31%) |
Aug 31, 2004 | 32.08 | 32.08 | 31.58 | 31.89 | 18,298 | -0.15(-0.46%) |
Aug 30, 2004 | 32.28 | 32.31 | 31.97 | 32.04 | 11,755 | -0.45(-1.39%) |
Aug 27, 2004 | 32.36 | 32.60 | 32.36 | 32.49 | 9,609 | +0.17(+0.51%) |
Aug 26, 2004 | 32.48 | 32.48 | 32.22 | 32.32 | 62,969 | -0.07(-0.21%) |
Aug 25, 2004 | 32.23 | 32.53 | 31.96 | 32.39 | 246,666 | +0.35(+1.10%) |
Aug 24, 2004 | 32.28 | 32.38 | 31.90 | 32.04 | 121,748 | -0.07(-0.21%) |
Aug 23, 2004 | 32.23 | 32.35 | 32.08 | 32.11 | 41,605 | +0.05(+0.17%) |
Aug 20, 2004 | 31.92 | 32.16 | 31.90 | 32.05 | 258,728 | +0.37(+1.16%) |
Aug 19, 2004 | 31.74 | 31.87 | 31.55 | 31.69 | 41,400 | -0.29(-0.92%) |
Aug 18, 2004 | 31.06 | 31.98 | 31.06 | 31.98 | 181,958 | +0.76(+2.44%) |
Aug 17, 2004 | 31.35 | 31.59 | 31.20 | 31.22 | 82,494 | +0.04(+0.13%) |
Aug 16, 2004 | 30.94 | 31.21 | 30.82 | 31.18 | 60,312 | +0.47(+1.53%) |
Aug 13, 2004 | 30.84 | 30.90 | 30.68 | 30.71 | 82,596 | +0.06(+0.19%) |
Aug 12, 2004 | 31.11 | 31.11 | 30.40 | 30.65 | 106,108 | -0.47(-1.51%) |
Aug 11, 2004 | 31.35 | 31.35 | 30.94 | 31.12 | 33,733 | -0.61(-1.91%) |
Aug 10, 2004 | 31.21 | 31.75 | 31.21 | 31.72 | 31,893 | +0.64(+2.05%) |
Aug 09, 2004 | 31.11 | 31.25 | 31.01 | 31.09 | 72,987 | -0.02(-0.06%) |
Aug 06, 2004 | 31.35 | 31.60 | 31.05 | 31.11 | 40,685 | -0.75(-2.36%) |
Aug 05, 2004 | 32.38 | 32.43 | 31.80 | 31.86 | 58,267 | -0.53(-1.63%) |
Aug 04, 2004 | 32.18 | 32.57 | 32.17 | 32.39 | 37,005 | +0.19(+0.58%) |
Aug 03, 2004 | 32.87 | 32.90 | 32.20 | 32.20 | 65,627 | -0.58(-1.76%) |
Aug 02, 2004 | 32.92 | 32.92 | 32.48 | 32.78 | 37,413 | -0.33(-1.00%) |
Jul 30, 2004 | 32.87 | 33.32 | 32.77 | 33.11 | 65,116 | +0.23(+0.68%) |
Jul 29, 2004 | 32.82 | 33.00 | 32.66 | 32.89 | 119,601 | +0.50(+1.54%) |
Jul 28, 2004 | 32.18 | 32.58 | 31.86 | 32.39 | 184,207 | +0.05(+0.15%) |
Jul 27, 2004 | 31.79 | 32.50 | 31.79 | 32.34 | 491,287 | +0.57(+1.79%) |
Jul 26, 2004 | 31.84 | 32.14 | 31.57 | 31.77 | 108,766 | -0.09(-0.28%) |
Jul 23, 2004 | 32.00 | 32.13 | 31.83 | 31.86 | 111,526 | -0.76(-2.34%) |
Jul 22, 2004 | 32.62 | 32.72 | 31.95 | 32.62 | 133,197 | +0.02(+0.06%) |
Jul 21, 2004 | 33.41 | 33.51 | 32.48 | 32.60 | 106,108 | -0.85(-2.54%) |
Jul 20, 2004 | 32.60 | 33.46 | 32.47 | 33.46 | 142,806 | +1.03(+3.17%) |
Jul 19, 2004 | 32.58 | 32.76 | 32.27 | 32.43 | 464,300 | +0.01(+0.03%) |
Jul 16, 2004 | 33.36 | 33.36 | 32.31 | 32.42 | 53,360 | -0.63(-1.89%) |
Jul 15, 2004 | 33.16 | 33.34 | 32.95 | 33.05 | 126,757 | +0.13(+0.39%) |
Jul 14, 2004 | 32.92 | 33.33 | 32.72 | 32.92 | 142,704 | -0.19(-0.56%) |
Jul 13, 2004 | 33.75 | 33.75 | 33.05 | 33.10 | 52,031 | -0.54(-1.60%) |
Jul 12, 2004 | 33.70 | 33.76 | 33.32 | 33.64 | 74,725 | -0.07(-0.20%) |
Jul 09, 2004 | 33.36 | 33.86 | 33.36 | 33.71 | 264,350 | +0.65(+1.95%) |
Jul 08, 2004 | 33.60 | 33.80 | 33.06 | 33.06 | 186,149 | -1.08(-3.15%) |
Jul 07, 2004 | 33.95 | 34.32 | 33.95 | 34.14 | 176,233 | +0.10(+0.29%) |
Jul 06, 2004 | 35.07 | 35.93 | 34.04 | 34.04 | 129,006 | -1.97(-5.46%) |
Jul 02, 2004 | 36.49 | 36.49 | 35.88 | 36.01 | 132,788 | -0.52(-1.42%) |
Jul 01, 2004 | 37.32 | 37.32 | 36.30 | 36.53 | 54,280 | -0.72(-1.94%) |
Jun 30, 2004 | 37.17 | 37.43 | 36.93 | 37.25 | 150,780 | +0.28(+0.77%) |
Jun 29, 2004 | 36.93 | 37.13 | 36.73 | 36.97 | 32,200 | +0.19(+0.51%) |
Jun 28, 2004 | 37.12 | 37.12 | 36.65 | 36.78 | 34,551 | +0.13(+0.35%) |
Jun 25, 2004 | 36.73 | 36.93 | 36.56 | 36.65 | 24,022 | +0.10(+0.27%) |
Jun 24, 2004 | 36.55 | 36.84 | 36.34 | 36.56 | 45,591 | +0.24(+0.67%) |
Jun 23, 2004 | 36.09 | 36.34 | 35.86 | 36.31 | 314,644 | +0.31(+0.87%) |
Jun 22, 2004 | 35.85 | 36.00 | 35.51 | 36.00 | 164,989 | +0.26(+0.74%) |
Jun 21, 2004 | 35.95 | 36.16 | 35.68 | 35.74 | 37,822 | -0.07(-0.19%) |
Jun 18, 2004 | 36.00 | 36.20 | 35.80 | 35.80 | 62,867 | -0.16(-0.44%) |
Jun 17, 2004 | 36.10 | 36.18 | 35.86 | 35.96 | 23,920 | -0.28(-0.78%) |
Jun 16, 2004 | 36.44 | 36.44 | 36.11 | 36.24 | 22,591 | -0.24(-0.67%) |
Jun 15, 2004 | 36.43 | 36.67 | 36.21 | 36.49 | 18,706 | +0.39(+1.08%) |
Jun 14, 2004 | 36.68 | 36.68 | 35.92 | 36.10 | 21,569 | -0.61(-1.65%) |
Jun 10, 2004 | 36.93 | 36.93 | 36.69 | 36.70 | 20,546 | +0.14(+0.37%) |
Jun 09, 2004 | 37.36 | 37.36 | 36.57 | 36.57 | 32,200 | -0.63(-1.68%) |
Jun 08, 2004 | 37.04 | 37.34 | 37.02 | 37.19 | 54,996 | +0.05(+0.13%) |
Jun 07, 2004 | 36.68 | 37.24 | 36.49 | 37.14 | 48,965 | +0.85(+2.35%) |
Jun 04, 2004 | 36.34 | 36.58 | 36.15 | 36.29 | 30,258 | +0.54(+1.50%) |
Jun 03, 2004 | 36.23 | 36.23 | 35.75 | 35.75 | 212,216 | -0.44(-1.22%) |
Jun 02, 2004 | 36.38 | 36.38 | 35.89 | 36.20 | 58,369 | +0.17(+0.46%) |
Jun 01, 2004 | 36.20 | 36.39 | 35.72 | 36.03 | 95,579 | -0.22(-0.59%) |
May 28, 2004 | 36.39 | 36.40 | 36.03 | 36.24 | 45,080 | -0.07(-0.19%) |
May 27, 2004 | 36.49 | 36.49 | 35.96 | 36.31 | 142,806 | +0.24(+0.68%) |
May 26, 2004 | 35.95 | 36.19 | 35.72 | 36.07 | 91,081 | +0.26(+0.74%) |
May 25, 2004 | 35.36 | 35.91 | 34.93 | 35.80 | 54,485 | +0.32(+0.91%) |
May 24, 2004 | 35.55 | 35.73 | 35.23 | 35.48 | 92,921 | +0.52(+1.48%) |
May 21, 2004 | 35.46 | 35.46 | 34.93 | 34.96 | 23,613 | -0.01(-0.03%) |
May 20, 2004 | 34.92 | 35.38 | 34.89 | 34.97 | 58,063 | -0.15(-0.42%) |
May 19, 2004 | 35.61 | 35.88 | 35.12 | 35.12 | 25,351 | -0.09(-0.25%) |
May 18, 2004 | 35.41 | 35.41 | 35.02 | 35.21 | 11,244 | +0.42(+1.21%) |
May 17, 2004 | 35.02 | 35.16 | 34.68 | 34.79 | 22,080 | -0.72(-2.04%) |
May 14, 2004 | 36.20 | 36.20 | 35.30 | 35.51 | 126,859 | -0.73(-2.02%) |
May 13, 2004 | 36.05 | 36.48 | 35.92 | 36.24 | 97,623 | +0.10(+0.27%) |
May 12, 2004 | 36.00 | 36.15 | 35.06 | 36.15 | 24,431 | +0.17(+0.46%) |
May 11, 2004 | 36.20 | 36.30 | 35.82 | 35.98 | 109,277 | +0.34(+0.96%) |
May 10, 2004 | 35.51 | 35.98 | 35.39 | 35.64 | 25,147 | -0.52(-1.43%) |
May 07, 2004 | 36.39 | 36.51 | 36.03 | 36.16 | 50,089 | -0.38(-1.04%) |
May 06, 2004 | 36.44 | 36.56 | 36.04 | 36.54 | 48,454 | -0.05(-0.13%) |
May 05, 2004 | 36.64 | 36.78 | 36.27 | 36.59 | 120,112 | -0.05(-0.13%) |
May 04, 2004 | 36.05 | 36.94 | 35.99 | 36.64 | 30,258 | +0.67(+1.85%) |
May 03, 2004 | 35.80 | 36.39 | 35.71 | 35.97 | 33,631 | +0.41(+1.16%) |
Apr 30, 2004 | 36.49 | 36.53 | 35.41 | 35.56 | 26,373 | -0.69(-1.92%) |
Apr 29, 2004 | 37.03 | 37.25 | 36.07 | 36.25 | 45,080 | -0.92(-2.47%) |
Apr 28, 2004 | 38.00 | 38.00 | 36.99 | 37.17 | 19,831 | -0.98(-2.56%) |
Apr 27, 2004 | 38.25 | 38.63 | 38.00 | 38.15 | 19,831 | -0.07(-0.18%) |
Apr 26, 2004 | 38.64 | 38.78 | 38.15 | 38.22 | 85,561 | -0.37(-0.96%) |
Apr 23, 2004 | 38.45 | 38.65 | 38.25 | 38.59 | 24,533 | +0.41(+1.08%) |
Apr 22, 2004 | 37.08 | 38.40 | 37.08 | 38.18 | 75,441 | +0.91(+2.44%) |
Apr 21, 2004 | 36.95 | 37.27 | 36.68 | 37.27 | 126,961 | +0.28(+0.77%) |
Apr 20, 2004 | 37.71 | 37.98 | 36.99 | 36.99 | 20,649 | -0.38(-1.02%) |
Apr 19, 2004 | 37.04 | 37.47 | 36.73 | 37.37 | 21,978 | +0.42(+1.14%) |
Apr 16, 2004 | 37.08 | 37.32 | 36.68 | 36.95 | 34,653 | -0.18(-0.47%) |
Apr 15, 2004 | 37.66 | 37.86 | 36.82 | 37.12 | 27,600 | -0.44(-1.17%) |
Apr 14, 2004 | 37.32 | 37.96 | 37.32 | 37.56 | 50,703 | -0.29(-0.78%) |
Apr 13, 2004 | 38.40 | 38.40 | 37.58 | 37.86 | 58,983 | -0.27(-0.72%) |
Apr 12, 2004 | 38.00 | 38.42 | 37.99 | 38.13 | 31,382 | +0.18(+0.46%) |
Apr 08, 2004 | 38.54 | 38.54 | 37.86 | 37.96 | 15,026 | -0.12(-0.31%) |
Apr 07, 2004 | 38.20 | 38.26 | 37.77 | 38.07 | 66,752 | -0.33(-0.87%) |
Apr 06, 2004 | 38.54 | 38.69 | 38.17 | 38.41 | 16,866 | -0.33(-0.86%) |
Apr 05, 2004 | 38.54 | 38.82 | 38.41 | 38.74 | 83,414 | +0.36(+0.94%) |
Apr 02, 2004 | 38.40 | 38.63 | 37.93 | 38.38 | 91,490 | +0.91(+2.43%) |