Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.90 | 40.20 | 39.68 | 40.10 | 1,048,398 | +0.32(+0.82%) |
Mar 30, 2005 | 38.62 | 39.77 | 38.54 | 39.77 | 1,010,054 | +1.16(+2.99%) |
Mar 29, 2005 | 38.56 | 38.88 | 38.33 | 38.62 | 1,290,845 | +0.14(+0.37%) |
Mar 28, 2005 | 38.25 | 38.60 | 38.19 | 38.48 | 594,998 | +0.25(+0.65%) |
Mar 24, 2005 | 37.85 | 38.29 | 37.78 | 38.23 | 747,173 | +0.46(+1.21%) |
Mar 23, 2005 | 37.77 | 38.02 | 37.70 | 37.77 | 1,139,992 | -0.30(-0.79%) |
Mar 22, 2005 | 37.80 | 38.19 | 37.74 | 38.07 | 1,423,427 | +0.46(+1.22%) |
Mar 21, 2005 | 37.84 | 37.84 | 37.55 | 37.61 | 632,861 | -0.16(-0.42%) |
Mar 18, 2005 | 37.99 | 37.99 | 37.70 | 37.77 | 912,330 | -0.22(-0.57%) |
Mar 17, 2005 | 37.40 | 38.18 | 37.33 | 37.99 | 1,336,161 | +0.61(+1.62%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.13 | 37.38 | 1,097,320 | -0.64(-1.68%) |
Mar 15, 2005 | 38.77 | 38.93 | 37.97 | 38.02 | 867,254 | -0.75(-1.93%) |
Mar 14, 2005 | 38.57 | 38.83 | 38.51 | 38.77 | 1,217,522 | +0.43(+1.13%) |
Mar 11, 2005 | 38.44 | 38.69 | 38.31 | 38.34 | 1,152,252 | -0.17(-0.45%) |
Mar 10, 2005 | 38.27 | 38.67 | 38.27 | 38.51 | 1,756,626 | +0.36(+0.94%) |
Mar 09, 2005 | 38.74 | 38.78 | 38.10 | 38.15 | 1,499,275 | -0.78(-2.01%) |
Mar 08, 2005 | 39.43 | 39.50 | 38.93 | 38.93 | 840,930 | -0.49(-1.24%) |
Mar 07, 2005 | 39.64 | 39.64 | 39.38 | 39.43 | 964,738 | -0.14(-0.36%) |
Mar 04, 2005 | 39.75 | 39.75 | 39.54 | 39.57 | 818,693 | -0.09(-0.23%) |
Mar 03, 2005 | 39.93 | 39.93 | 39.63 | 39.66 | 1,003,683 | -0.19(-0.48%) |
Mar 02, 2005 | 39.77 | 40.00 | 39.64 | 39.85 | 696,328 | +0.02(+0.06%) |
Mar 01, 2005 | 39.85 | 39.95 | 39.81 | 39.82 | 469,147 | -0.02(-0.04%) |
Feb 28, 2005 | 39.93 | 39.97 | 39.72 | 39.84 | 821,698 | -0.19(-0.48%) |
Feb 25, 2005 | 39.48 | 40.22 | 39.39 | 40.03 | 992,985 | +0.52(+1.31%) |
Feb 24, 2005 | 39.58 | 39.63 | 39.18 | 39.52 | 945,145 | -0.07(-0.17%) |
Feb 23, 2005 | 39.84 | 39.89 | 39.28 | 39.58 | 1,103,330 | -0.25(-0.63%) |
Feb 22, 2005 | 40.22 | 40.46 | 39.83 | 39.83 | 1,596,999 | -1.18(-2.88%) |
Feb 18, 2005 | 41.35 | 41.39 | 40.96 | 41.01 | 976,397 | -0.42(-1.00%) |
Feb 17, 2005 | 41.51 | 41.59 | 41.39 | 41.43 | 858,239 | -0.25(-0.60%) |
Feb 16, 2005 | 41.31 | 41.80 | 40.97 | 41.68 | 2,963,811 | +0.36(+0.87%) |
Feb 15, 2005 | 40.85 | 42.15 | 40.76 | 41.32 | 3,995,983 | +0.68(+1.68%) |
Feb 14, 2005 | 41.03 | 41.16 | 40.64 | 40.64 | 797,778 | -0.38(-0.93%) |
Feb 11, 2005 | 40.62 | 41.17 | 40.57 | 41.02 | 337,886 | +0.41(+1.00%) |
Feb 10, 2005 | 40.60 | 40.79 | 40.44 | 40.62 | 450,756 | +0.18(+0.45%) |
Feb 09, 2005 | 40.93 | 41.10 | 40.39 | 40.43 | 485,133 | -0.53(-1.30%) |
Feb 08, 2005 | 41.10 | 41.15 | 40.82 | 40.96 | 379,596 | -0.13(-0.32%) |
Feb 07, 2005 | 41.18 | 41.34 | 41.00 | 41.10 | 513,501 | -0.28(-0.68%) |
Feb 04, 2005 | 41.10 | 41.50 | 41.09 | 41.38 | 725,176 | +0.24(+0.59%) |
Feb 03, 2005 | 40.73 | 41.21 | 40.68 | 41.14 | 832,636 | +0.42(+1.02%) |
Feb 02, 2005 | 40.66 | 41.06 | 40.63 | 40.72 | 784,676 | +0.07(+0.16%) |
Feb 01, 2005 | 39.60 | 40.89 | 39.51 | 40.66 | 723,493 | +0.85(+2.13%) |
Jan 31, 2005 | 39.46 | 39.95 | 39.23 | 39.81 | 656,060 | +0.35(+0.89%) |
Jan 28, 2005 | 40.13 | 40.37 | 39.41 | 39.46 | 699,813 | -0.67(-1.66%) |
Jan 27, 2005 | 39.61 | 40.80 | 39.61 | 40.12 | 1,979,600 | +0.59(+1.49%) |
Jan 26, 2005 | 39.10 | 39.68 | 39.10 | 39.53 | 486,936 | +0.50(+1.28%) |
Jan 25, 2005 | 39.18 | 39.25 | 38.93 | 39.03 | 501,000 | +0.00(+0.00%) |
Jan 24, 2005 | 39.35 | 39.43 | 38.93 | 39.03 | 533,454 | -0.27(-0.70%) |
Jan 21, 2005 | 40.10 | 40.29 | 39.30 | 39.31 | 678,297 | -0.91(-2.26%) |
Jan 20, 2005 | 40.22 | 40.62 | 40.03 | 40.22 | 814,606 | -0.01(-0.02%) |
Jan 19, 2005 | 40.10 | 40.26 | 40.06 | 40.22 | 491,865 | -0.02(-0.04%) |
Jan 18, 2005 | 40.18 | 40.28 | 39.95 | 40.24 | 583,578 | +0.08(+0.21%) |
Jan 14, 2005 | 39.98 | 40.32 | 39.97 | 40.16 | 516,506 | +0.07(+0.19%) |
Jan 13, 2005 | 40.56 | 40.84 | 39.93 | 40.08 | 1,232,908 | -0.39(-0.97%) |
Jan 12, 2005 | 40.76 | 41.51 | 40.47 | 40.47 | 2,366,890 | +0.35(+0.87%) |
Jan 11, 2005 | 39.77 | 40.25 | 39.62 | 40.12 | 505,327 | +0.16(+0.40%) |
Jan 10, 2005 | 39.72 | 40.22 | 39.67 | 39.97 | 881,679 | +0.16(+0.40%) |
Jan 07, 2005 | 40.02 | 40.21 | 39.78 | 39.81 | 898,507 | -0.27(-0.66%) |
Jan 06, 2005 | 39.87 | 40.17 | 39.65 | 40.07 | 1,223,772 | +0.24(+0.61%) |
Jan 05, 2005 | 40.02 | 40.10 | 39.74 | 39.83 | 1,185,669 | -0.51(-1.26%) |
Jan 04, 2005 | 40.52 | 40.60 | 40.06 | 40.34 | 1,152,252 | -0.17(-0.43%) |
Jan 03, 2005 | 41.46 | 41.59 | 40.47 | 40.52 | 781,190 | -0.93(-2.25%) |
Dec 31, 2004 | 41.56 | 41.60 | 41.27 | 41.45 | 431,283 | -0.07(-0.18%) |
Dec 30, 2004 | 41.59 | 41.62 | 41.44 | 41.52 | 635,746 | -0.05(-0.12%) |
Dec 29, 2004 | 41.51 | 41.60 | 41.42 | 41.57 | 531,892 | -0.02(-0.06%) |
Dec 28, 2004 | 41.28 | 41.60 | 41.06 | 41.60 | 825,424 | +0.32(+0.77%) |
Dec 27, 2004 | 41.35 | 41.56 | 41.21 | 41.28 | 380,438 | -0.06(-0.14%) |
Dec 23, 2004 | 41.16 | 41.51 | 41.16 | 41.34 | 443,303 | +0.19(+0.47%) |
Dec 22, 2004 | 40.78 | 41.31 | 40.78 | 41.15 | 504,366 | +0.38(+0.94%) |
Dec 21, 2004 | 40.97 | 41.22 | 40.75 | 40.76 | 621,081 | -0.11(-0.26%) |
Dec 20, 2004 | 41.09 | 41.24 | 40.81 | 40.87 | 483,691 | -0.22(-0.53%) |
Dec 17, 2004 | 40.56 | 41.11 | 40.55 | 41.09 | 1,022,675 | +0.29(+0.71%) |
Dec 16, 2004 | 40.36 | 40.86 | 40.25 | 40.80 | 827,588 | +0.42(+1.05%) |
Dec 15, 2004 | 40.59 | 40.76 | 40.31 | 40.37 | 793,571 | -0.31(-0.76%) |
Dec 14, 2004 | 40.40 | 40.89 | 40.36 | 40.68 | 908,844 | +0.17(+0.41%) |
Dec 13, 2004 | 41.16 | 41.16 | 40.52 | 40.52 | 1,698,088 | -0.39(-0.96%) |
Dec 10, 2004 | 41.11 | 41.11 | 40.71 | 40.91 | 1,305,149 | -0.13(-0.32%) |
Dec 09, 2004 | 39.95 | 41.10 | 39.93 | 41.04 | 929,639 | +0.90(+2.24%) |
Dec 08, 2004 | 39.57 | 40.28 | 39.57 | 40.14 | 1,080,372 | +0.58(+1.47%) |
Dec 07, 2004 | 39.92 | 39.92 | 39.49 | 39.56 | 929,038 | -0.37(-0.92%) |
Dec 06, 2004 | 40.02 | 40.02 | 39.72 | 39.92 | 675,773 | -0.01(-0.02%) |
Dec 03, 2004 | 39.79 | 40.23 | 39.79 | 39.93 | 842,853 | +0.11(+0.27%) |
Dec 02, 2004 | 39.91 | 39.95 | 39.65 | 39.82 | 585,021 | -0.08(-0.21%) |
Dec 01, 2004 | 39.93 | 39.97 | 39.82 | 39.91 | 1,031,931 | +0.02(+0.04%) |
Nov 30, 2004 | 39.72 | 39.99 | 39.63 | 39.89 | 1,017,747 | +0.14(+0.36%) |
Nov 29, 2004 | 39.92 | 40.01 | 39.42 | 39.75 | 838,406 | -0.09(-0.23%) |
Nov 26, 2004 | 39.39 | 40.02 | 39.39 | 39.84 | 600,767 | +0.37(+0.93%) |
Nov 24, 2004 | 39.52 | 39.68 | 39.29 | 39.48 | 519,751 | +0.07(+0.17%) |
Nov 23, 2004 | 39.73 | 39.93 | 39.10 | 39.41 | 946,708 | -0.49(-1.23%) |
Nov 22, 2004 | 39.04 | 39.92 | 39.04 | 39.90 | 902,954 | +0.79(+2.02%) |
Nov 19, 2004 | 39.29 | 39.33 | 38.85 | 39.11 | 843,815 | -0.17(-0.44%) |
Nov 18, 2004 | 38.98 | 39.39 | 38.62 | 39.28 | 1,158,984 | +0.17(+0.43%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.99 | 39.12 | 839,848 | +0.06(+0.15%) |
Nov 16, 2004 | 39.23 | 39.38 | 39.03 | 39.06 | 996,471 | -0.29(-0.74%) |
Nov 15, 2004 | 39.27 | 39.51 | 39.23 | 39.35 | 858,239 | -0.03(-0.08%) |
Nov 12, 2004 | 39.08 | 39.38 | 39.05 | 39.38 | 1,252,981 | +0.16(+0.40%) |
Nov 11, 2004 | 39.28 | 39.43 | 39.02 | 39.23 | 1,040,826 | -0.04(-0.11%) |
Nov 10, 2004 | 39.13 | 39.43 | 38.89 | 39.27 | 1,059,337 | +0.15(+0.38%) |
Nov 09, 2004 | 39.23 | 39.50 | 38.97 | 39.12 | 1,335,079 | -0.02(-0.04%) |
Nov 08, 2004 | 39.39 | 39.45 | 38.93 | 39.13 | 1,081,334 | -0.22(-0.55%) |
Nov 05, 2004 | 39.24 | 39.39 | 39.18 | 39.35 | 1,572,477 | +0.11(+0.28%) |
Nov 04, 2004 | 38.59 | 39.36 | 38.38 | 39.24 | 2,221,446 | +0.68(+1.77%) |
Nov 03, 2004 | 38.35 | 38.85 | 38.35 | 38.56 | 1,796,653 | +0.41(+1.07%) |
Nov 02, 2004 | 38.06 | 38.24 | 38.06 | 38.15 | 2,118,193 | +0.04(+0.11%) |
Nov 01, 2004 | 38.10 | 38.27 | 37.99 | 38.11 | 2,423,505 | +0.01(+0.02%) |
Oct 29, 2004 | 37.44 | 38.10 | 37.44 | 38.10 | 20,681,052 | +0.74(+1.98%) |
Oct 28, 2004 | 37.28 | 37.50 | 36.58 | 37.36 | 1,651,450 | +0.09(+0.25%) |
Oct 27, 2004 | 37.10 | 37.40 | 36.83 | 37.27 | 1,300,822 | +0.20(+0.54%) |
Oct 26, 2004 | 37.49 | 37.84 | 37.05 | 37.07 | 6,478,147 | +1.30(+3.63%) |
Oct 25, 2004 | 35.57 | 35.97 | 35.39 | 35.77 | 929,759 | +0.00(+0.00%) |
Oct 22, 2004 | 35.46 | 35.90 | 35.27 | 35.77 | 816,169 | +0.24(+0.68%) |
Oct 21, 2004 | 34.41 | 35.54 | 34.33 | 35.53 | 1,203,338 | +1.12(+3.26%) |
Oct 20, 2004 | 34.19 | 34.77 | 34.03 | 34.41 | 870,740 | +0.22(+0.63%) |
Oct 19, 2004 | 34.74 | 34.85 | 33.94 | 34.19 | 1,137,708 | -0.56(-1.60%) |
Oct 18, 2004 | 34.36 | 35.03 | 33.98 | 34.75 | 596,921 | +0.30(+0.87%) |
Oct 15, 2004 | 34.62 | 34.79 | 34.26 | 34.45 | 644,761 | -0.20(-0.58%) |
Oct 14, 2004 | 34.85 | 35.40 | 34.62 | 34.65 | 683,105 | -0.15(-0.43%) |
Oct 13, 2004 | 35.23 | 35.25 | 34.79 | 34.80 | 735,634 | -0.43(-1.23%) |
Oct 12, 2004 | 35.36 | 35.48 | 34.92 | 35.23 | 1,091,791 | -0.50(-1.40%) |
Oct 11, 2004 | 35.69 | 36.11 | 35.52 | 35.73 | 436,211 | +0.00(+0.00%) |
Oct 08, 2004 | 36.11 | 36.26 | 35.64 | 35.73 | 430,922 | -0.46(-1.26%) |
Oct 07, 2004 | 36.40 | 36.49 | 36.06 | 36.19 | 538,142 | -0.30(-0.82%) |
Oct 06, 2004 | 36.19 | 36.54 | 36.19 | 36.49 | 485,494 | +0.23(+0.64%) |
Oct 05, 2004 | 36.11 | 36.61 | 35.97 | 36.26 | 676,615 | +0.13(+0.37%) |
Oct 04, 2004 | 36.36 | 36.58 | 36.06 | 36.12 | 526,964 | -0.23(-0.64%) |
Oct 01, 2004 | 36.31 | 36.53 | 36.19 | 36.36 | 876,991 | -0.02(-0.05%) |
Sep 30, 2004 | 36.23 | 36.52 | 35.87 | 36.37 | 677,576 | +0.27(+0.74%) |
Sep 29, 2004 | 36.26 | 36.46 | 36.06 | 36.11 | 888,290 | -0.17(-0.46%) |
Sep 28, 2004 | 36.27 | 36.39 | 35.78 | 36.27 | 566,750 | +0.19(+0.53%) |
Sep 27, 2004 | 36.40 | 36.40 | 36.04 | 36.08 | 674,812 | -0.29(-0.80%) |
Sep 24, 2004 | 36.41 | 36.69 | 36.28 | 36.37 | 1,453,718 | -0.02(-0.07%) |
Sep 23, 2004 | 36.14 | 36.63 | 36.06 | 36.40 | 1,612,024 | +0.27(+0.74%) |
Sep 22, 2004 | 35.57 | 36.31 | 35.57 | 36.13 | 1,509,131 | +0.36(+1.00%) |
Sep 21, 2004 | 35.76 | 35.95 | 35.44 | 35.77 | 1,139,872 | +0.01(+0.02%) |
Sep 20, 2004 | 35.33 | 35.77 | 35.31 | 35.76 | 1,297,336 | +0.46(+1.30%) |
Sep 17, 2004 | 35.02 | 35.45 | 34.92 | 35.31 | 1,066,789 | +0.37(+1.05%) |
Sep 16, 2004 | 34.90 | 35.02 | 34.86 | 34.94 | 882,881 | +0.05(+0.14%) |
Sep 15, 2004 | 34.80 | 34.94 | 34.80 | 34.89 | 1,050,922 | +0.12(+0.34%) |
Sep 14, 2004 | 34.92 | 34.94 | 34.72 | 34.77 | 1,145,762 | -0.16(-0.45%) |
Sep 13, 2004 | 34.77 | 34.96 | 34.53 | 34.93 | 745,370 | +0.15(+0.43%) |
Sep 10, 2004 | 34.86 | 34.98 | 34.69 | 34.78 | 964,017 | +0.06(+0.17%) |
Sep 09, 2004 | 34.98 | 35.05 | 34.63 | 34.73 | 829,631 | -0.10(-0.29%) |
Sep 08, 2004 | 34.53 | 34.91 | 34.32 | 34.82 | 723,734 | +0.30(+0.87%) |
Sep 07, 2004 | 34.72 | 34.93 | 34.53 | 34.53 | 732,869 | -0.19(-0.55%) |
Sep 03, 2004 | 35.02 | 35.05 | 34.61 | 34.72 | 428,879 | -0.27(-0.76%) |
Sep 02, 2004 | 35.04 | 35.04 | 34.53 | 34.98 | 545,835 | +0.00(+0.00%) |
Sep 01, 2004 | 34.53 | 35.26 | 34.38 | 34.98 | 1,259,232 | +0.38(+1.11%) |
Aug 31, 2004 | 34.23 | 34.76 | 34.14 | 34.60 | 611,105 | +0.48(+1.41%) |
Aug 30, 2004 | 34.35 | 34.36 | 33.99 | 34.12 | 712,795 | -0.23(-0.68%) |
Aug 27, 2004 | 33.96 | 34.51 | 33.78 | 34.35 | 756,308 | +0.23(+0.68%) |
Aug 26, 2004 | 33.79 | 34.28 | 33.66 | 34.12 | 588,507 | +0.32(+0.96%) |
Aug 25, 2004 | 33.57 | 33.86 | 33.49 | 33.79 | 617,115 | +0.10(+0.30%) |
Aug 24, 2004 | 33.36 | 33.69 | 33.26 | 33.69 | 924,831 | +0.47(+1.40%) |
Aug 23, 2004 | 33.28 | 33.44 | 33.10 | 33.23 | 736,475 | -0.07(-0.22%) |
Aug 20, 2004 | 33.40 | 33.53 | 33.28 | 33.30 | 429,600 | +0.03(+0.10%) |
Aug 19, 2004 | 33.03 | 33.46 | 32.99 | 33.27 | 630,337 | +0.27(+0.83%) |
Aug 18, 2004 | 33.08 | 33.08 | 32.77 | 32.99 | 910,287 | -0.08(-0.25%) |
Aug 17, 2004 | 32.81 | 33.25 | 32.74 | 33.08 | 1,415,855 | +0.47(+1.45%) |
Aug 16, 2004 | 32.20 | 32.74 | 32.08 | 32.60 | 697,409 | +0.45(+1.40%) |
Aug 13, 2004 | 32.45 | 32.65 | 31.97 | 32.15 | 591,031 | -0.57(-1.75%) |
Aug 12, 2004 | 33.08 | 33.11 | 32.47 | 32.73 | 705,102 | -0.56(-1.67%) |
Aug 11, 2004 | 32.54 | 33.34 | 32.36 | 33.29 | 698,371 | +0.54(+1.65%) |
Aug 10, 2004 | 31.81 | 32.99 | 31.80 | 32.74 | 994,067 | +0.84(+2.63%) |
Aug 09, 2004 | 32.07 | 32.23 | 31.79 | 31.90 | 419,503 | -0.33(-1.03%) |
Aug 06, 2004 | 32.24 | 32.36 | 31.90 | 32.24 | 801,504 | -0.41(-1.25%) |
Aug 05, 2004 | 32.92 | 33.14 | 32.61 | 32.65 | 596,801 | -0.19(-0.58%) |
Aug 04, 2004 | 32.78 | 32.96 | 32.45 | 32.84 | 922,547 | +0.15(+0.46%) |
Aug 03, 2004 | 32.74 | 33.48 | 32.69 | 32.69 | 869,298 | -0.05(-0.15%) |
Aug 02, 2004 | 32.70 | 32.99 | 32.30 | 32.74 | 764,121 | +0.16(+0.49%) |
Jul 30, 2004 | 32.41 | 32.70 | 32.32 | 32.58 | 715,199 | +0.04(+0.13%) |
Jul 29, 2004 | 32.58 | 32.85 | 32.50 | 32.54 | 862,807 | -0.02(-0.08%) |
Jul 28, 2004 | 32.45 | 32.66 | 32.06 | 32.56 | 1,032,892 | -0.05(-0.15%) |
Jul 27, 2004 | 33.28 | 33.28 | 32.47 | 32.61 | 1,384,963 | -0.51(-1.53%) |
Jul 26, 2004 | 33.24 | 33.40 | 32.86 | 33.12 | 883,842 | +0.00(+0.00%) |
Jul 23, 2004 | 33.15 | 33.35 | 32.99 | 33.12 | 1,288,080 | -0.11(-0.33%) |
Jul 22, 2004 | 32.24 | 33.66 | 32.07 | 33.23 | 3,550,996 | +2.61(+8.53%) |
Jul 21, 2004 | 31.66 | 31.66 | 30.53 | 30.62 | 2,364,486 | -1.00(-3.16%) |
Jul 20, 2004 | 31.82 | 31.87 | 31.58 | 31.61 | 940,217 | -0.25(-0.78%) |
Jul 19, 2004 | 32.11 | 32.27 | 31.56 | 31.86 | 569,635 | -0.14(-0.44%) |
Jul 16, 2004 | 32.03 | 32.28 | 31.96 | 32.00 | 432,725 | +0.07(+0.21%) |
Jul 15, 2004 | 31.90 | 32.13 | 31.86 | 31.94 | 699,092 | -0.03(-0.10%) |
Jul 14, 2004 | 31.93 | 32.29 | 31.82 | 31.97 | 592,353 | +0.07(+0.21%) |
Jul 13, 2004 | 32.13 | 32.52 | 31.90 | 31.90 | 1,097,441 | -0.08(-0.26%) |
Jul 12, 2004 | 31.95 | 32.23 | 31.70 | 31.99 | 486,095 | +0.13(+0.42%) |
Jul 09, 2004 | 31.91 | 32.03 | 31.69 | 31.85 | 898,747 | +0.00(+0.00%) |
Jul 08, 2004 | 32.53 | 32.57 | 31.72 | 31.85 | 944,183 | -0.53(-1.64%) |
Jul 07, 2004 | 32.53 | 32.59 | 32.26 | 32.39 | 1,107,658 | -0.06(-0.18%) |
Jul 06, 2004 | 32.80 | 32.82 | 32.40 | 32.45 | 874,947 | -0.33(-1.02%) |
Jul 02, 2004 | 33.11 | 33.11 | 32.76 | 32.78 | 694,044 | -0.29(-0.88%) |
Jul 01, 2004 | 33.03 | 33.19 | 32.92 | 33.07 | 950,193 | +0.04(+0.13%) |
Jun 30, 2004 | 33.09 | 33.21 | 32.78 | 33.03 | 1,724,412 | -0.07(-0.20%) |
Jun 29, 2004 | 33.41 | 33.41 | 33.07 | 33.09 | 1,217,161 | -0.32(-0.95%) |
Jun 28, 2004 | 33.78 | 33.78 | 33.11 | 33.41 | 1,132,419 | -0.37(-1.08%) |
Jun 25, 2004 | 33.78 | 34.05 | 33.49 | 33.78 | 951,756 | +0.00(+0.00%) |
Jun 24, 2004 | 33.69 | 33.94 | 33.57 | 33.78 | 944,063 | -0.19(-0.56%) |
Jun 23, 2004 | 33.94 | 34.11 | 33.36 | 33.97 | 1,650,007 | -0.87(-2.51%) |
Jun 22, 2004 | 35.15 | 35.27 | 34.71 | 34.84 | 575,405 | -0.30(-0.85%) |
Jun 21, 2004 | 35.40 | 35.57 | 35.11 | 35.14 | 649,810 | -0.19(-0.54%) |
Jun 18, 2004 | 34.92 | 35.38 | 34.90 | 35.33 | 648,487 | +0.42(+1.19%) |
Jun 17, 2004 | 34.88 | 34.94 | 34.67 | 34.92 | 333,559 | -0.02(-0.05%) |
Jun 16, 2004 | 34.61 | 35.06 | 34.57 | 34.93 | 557,014 | +0.27(+0.79%) |
Jun 15, 2004 | 34.65 | 34.73 | 34.49 | 34.66 | 733,350 | +0.06(+0.17%) |
Jun 14, 2004 | 34.89 | 34.89 | 34.48 | 34.60 | 423,951 | -0.33(-0.95%) |
Jun 10, 2004 | 34.69 | 35.12 | 34.69 | 34.93 | 542,109 | +0.22(+0.62%) |
Jun 09, 2004 | 34.90 | 35.11 | 34.72 | 34.72 | 450,395 | -0.10(-0.29%) |
Jun 08, 2004 | 34.57 | 34.92 | 34.57 | 34.82 | 386,448 | -0.02(-0.05%) |
Jun 07, 2004 | 34.81 | 34.92 | 34.73 | 34.83 | 417,700 | +0.23(+0.67%) |
Jun 04, 2004 | 34.44 | 34.77 | 34.39 | 34.60 | 288,964 | +0.19(+0.56%) |
Jun 03, 2004 | 34.53 | 34.76 | 34.38 | 34.41 | 390,775 | -0.16(-0.46%) |
Jun 02, 2004 | 34.69 | 34.77 | 33.93 | 34.57 | 491,143 | +0.00(+0.00%) |
Jun 01, 2004 | 34.40 | 34.82 | 34.31 | 34.57 | 566,029 | +0.16(+0.46%) |
May 28, 2004 | 33.98 | 34.43 | 33.82 | 34.41 | 547,278 | +0.44(+1.30%) |
May 27, 2004 | 34.18 | 34.43 | 33.44 | 33.97 | 914,133 | -0.14(-0.41%) |
May 26, 2004 | 33.94 | 34.22 | 33.78 | 34.11 | 519,872 | +0.17(+0.49%) |
May 25, 2004 | 33.19 | 34.09 | 33.14 | 33.94 | 820,616 | +0.67(+2.03%) |
May 24, 2004 | 33.24 | 33.54 | 32.99 | 33.27 | 661,710 | +0.05(+0.15%) |
May 21, 2004 | 33.29 | 33.29 | 32.72 | 33.22 | 445,948 | +0.37(+1.11%) |
May 20, 2004 | 32.71 | 33.02 | 32.59 | 32.85 | 380,438 | +0.17(+0.51%) |
May 19, 2004 | 33.19 | 33.24 | 32.69 | 32.69 | 469,147 | -0.27(-0.83%) |
May 18, 2004 | 32.78 | 33.24 | 32.74 | 32.96 | 526,483 | +0.37(+1.12%) |
May 17, 2004 | 32.47 | 32.85 | 32.04 | 32.60 | 456,405 | +0.13(+0.41%) |
May 14, 2004 | 32.75 | 32.99 | 32.45 | 32.46 | 427,557 | -0.24(-0.74%) |
May 13, 2004 | 32.16 | 32.85 | 32.11 | 32.70 | 693,082 | +0.56(+1.73%) |
May 12, 2004 | 32.25 | 32.53 | 31.71 | 32.15 | 690,438 | -0.13(-0.41%) |
May 11, 2004 | 32.36 | 32.61 | 32.06 | 32.28 | 544,273 | +0.19(+0.60%) |
May 10, 2004 | 32.61 | 32.87 | 31.63 | 32.09 | 734,792 | -0.70(-2.13%) |
May 07, 2004 | 33.19 | 33.27 | 32.55 | 32.79 | 547,398 | -0.41(-1.23%) |
May 06, 2004 | 33.42 | 33.46 | 32.98 | 33.19 | 422,989 | -0.22(-0.65%) |
May 05, 2004 | 33.37 | 33.49 | 33.32 | 33.41 | 474,315 | +0.03(+0.10%) |
May 04, 2004 | 33.28 | 33.44 | 33.19 | 33.38 | 666,277 | +0.13(+0.40%) |
May 03, 2004 | 33.03 | 33.36 | 32.84 | 33.24 | 785,397 | +0.18(+0.55%) |
Apr 30, 2004 | 33.24 | 33.28 | 32.94 | 33.06 | 491,023 | -0.19(-0.58%) |
Apr 29, 2004 | 33.25 | 33.34 | 33.11 | 33.25 | 558,937 | +0.03(+0.10%) |
Apr 28, 2004 | 33.36 | 33.44 | 33.08 | 33.22 | 711,473 | -0.13(-0.40%) |
Apr 27, 2004 | 33.69 | 33.95 | 33.31 | 33.35 | 804,750 | -0.34(-1.01%) |
Apr 26, 2004 | 33.53 | 33.89 | 33.49 | 33.69 | 588,747 | +0.09(+0.27%) |
Apr 23, 2004 | 34.28 | 34.28 | 33.44 | 33.60 | 914,373 | -0.69(-2.01%) |
Apr 22, 2004 | 33.83 | 34.73 | 32.38 | 34.29 | 2,263,998 | +0.47(+1.38%) |
Apr 21, 2004 | 33.15 | 34.08 | 33.08 | 33.83 | 818,693 | +0.79(+2.39%) |
Apr 20, 2004 | 33.19 | 33.41 | 33.04 | 33.04 | 652,935 | -0.01(-0.03%) |
Apr 19, 2004 | 32.61 | 33.19 | 32.47 | 33.04 | 448,231 | +0.52(+1.59%) |
Apr 16, 2004 | 32.63 | 32.79 | 32.01 | 32.53 | 803,307 | -0.10(-0.31%) |
Apr 15, 2004 | 33.03 | 33.11 | 32.51 | 32.63 | 763,641 | -0.23(-0.71%) |
Apr 14, 2004 | 32.90 | 33.23 | 32.65 | 32.86 | 589,949 | -0.11(-0.33%) |
Apr 13, 2004 | 33.24 | 33.34 | 32.93 | 32.97 | 534,055 | -0.18(-0.55%) |
Apr 12, 2004 | 32.75 | 33.27 | 32.75 | 33.15 | 349,666 | +0.40(+1.22%) |
Apr 08, 2004 | 32.70 | 32.79 | 32.55 | 32.75 | 467,584 | +0.05(+0.15%) |
Apr 07, 2004 | 32.90 | 32.91 | 32.60 | 32.70 | 584,180 | -0.23(-0.71%) |
Apr 06, 2004 | 32.78 | 32.99 | 32.68 | 32.94 | 386,808 | +0.09(+0.28%) |
Apr 05, 2004 | 32.70 | 32.86 | 32.48 | 32.84 | 688,875 | +0.23(+0.71%) |
Apr 02, 2004 | 32.78 | 32.79 | 32.45 | 32.61 | 599,686 | +0.04(+0.13%) |