Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.61 | 46.97 | 46.19 | 46.86 | 835,513 | +0.65(+1.41%) |
Apr 28, 2005 | 46.77 | 46.79 | 46.21 | 46.21 | 536,721 | -0.70(-1.48%) |
Apr 27, 2005 | 46.54 | 47.08 | 46.40 | 46.90 | 642,851 | +0.22(+0.47%) |
Apr 26, 2005 | 47.10 | 47.27 | 46.69 | 46.69 | 416,790 | -0.50(-1.06%) |
Apr 25, 2005 | 46.97 | 47.26 | 46.91 | 47.19 | 450,741 | +0.50(+1.07%) |
Apr 22, 2005 | 46.82 | 46.95 | 46.23 | 46.69 | 692,672 | -0.14(-0.29%) |
Apr 21, 2005 | 46.48 | 46.85 | 46.17 | 46.82 | 700,401 | +0.82(+1.78%) |
Apr 20, 2005 | 46.69 | 46.79 | 45.97 | 46.00 | 548,038 | -0.79(-1.69%) |
Apr 19, 2005 | 46.52 | 46.82 | 46.52 | 46.79 | 1,307,231 | +0.46(+0.99%) |
Apr 18, 2005 | 46.00 | 46.45 | 45.95 | 46.34 | 1,140,101 | +0.28(+0.61%) |
Apr 15, 2005 | 46.76 | 46.96 | 45.99 | 46.05 | 1,143,275 | -0.72(-1.53%) |
Apr 14, 2005 | 47.53 | 47.53 | 46.77 | 46.77 | 1,228,427 | -0.69(-1.45%) |
Apr 13, 2005 | 48.01 | 48.05 | 47.36 | 47.46 | 609,038 | -0.58(-1.21%) |
Apr 12, 2005 | 47.82 | 48.20 | 47.42 | 48.04 | 1,304,195 | +0.20(+0.42%) |
Apr 11, 2005 | 47.87 | 47.91 | 47.66 | 47.84 | 367,934 | +0.05(+0.11%) |
Apr 08, 2005 | 48.23 | 48.24 | 47.78 | 47.79 | 699,297 | -0.40(-0.83%) |
Apr 07, 2005 | 48.04 | 48.25 | 47.98 | 48.18 | 510,085 | +0.14(+0.30%) |
Apr 06, 2005 | 47.87 | 48.11 | 47.82 | 48.04 | 857,456 | +0.39(+0.82%) |
Apr 05, 2005 | 47.66 | 47.92 | 47.62 | 47.65 | 706,473 | -0.04(-0.08%) |
Apr 04, 2005 | 48.31 | 48.31 | 47.36 | 47.68 | 604,070 | +0.07(+0.14%) |
Apr 01, 2005 | 48.05 | 48.24 | 47.43 | 47.62 | 1,289,428 | -0.07(-0.14%) |
Mar 31, 2005 | 47.79 | 47.88 | 47.66 | 47.68 | 1,000,711 | +0.06(+0.12%) |
Mar 30, 2005 | 47.19 | 47.63 | 47.11 | 47.63 | 1,173,913 | +0.65(+1.39%) |
Mar 29, 2005 | 47.34 | 47.56 | 46.87 | 46.97 | 713,098 | -0.36(-0.77%) |
Mar 28, 2005 | 47.39 | 47.55 | 47.31 | 47.34 | 741,804 | +0.05(+0.11%) |
Mar 24, 2005 | 47.38 | 47.59 | 47.23 | 47.29 | 1,033,419 | -0.36(-0.76%) |
Mar 23, 2005 | 47.76 | 47.82 | 47.50 | 47.65 | 1,371,820 | -0.04(-0.08%) |
Mar 22, 2005 | 48.42 | 48.61 | 47.68 | 47.68 | 1,232,292 | -0.67(-1.38%) |
Mar 21, 2005 | 48.51 | 48.58 | 48.11 | 48.35 | 600,343 | -0.10(-0.21%) |
Mar 18, 2005 | 48.68 | 48.70 | 48.32 | 48.45 | 655,686 | -0.17(-0.34%) |
Mar 17, 2005 | 48.53 | 48.69 | 48.40 | 48.62 | 728,141 | +0.20(+0.40%) |
Mar 16, 2005 | 48.61 | 48.70 | 48.31 | 48.42 | 532,166 | -0.38(-0.77%) |
Mar 15, 2005 | 49.34 | 49.35 | 48.80 | 48.80 | 690,602 | -0.34(-0.69%) |
Mar 14, 2005 | 48.84 | 49.14 | 48.81 | 49.14 | 1,151,004 | +0.38(+0.79%) |
Mar 11, 2005 | 49.03 | 49.21 | 48.66 | 48.76 | 1,197,927 | -0.20(-0.40%) |
Mar 10, 2005 | 49.03 | 49.03 | 48.61 | 48.95 | 878,710 | +0.03(+0.06%) |
Mar 09, 2005 | 49.40 | 49.50 | 48.87 | 48.92 | 553,972 | -0.63(-1.27%) |
Mar 08, 2005 | 49.72 | 49.74 | 49.50 | 49.55 | 622,425 | -0.17(-0.35%) |
Mar 07, 2005 | 49.73 | 49.86 | 49.68 | 49.73 | 951,165 | -0.01(-0.03%) |
Mar 04, 2005 | 49.34 | 49.79 | 49.27 | 49.74 | 582,126 | +0.66(+1.34%) |
Mar 03, 2005 | 49.18 | 49.28 | 48.84 | 49.08 | 594,685 | +0.04(+0.07%) |
Mar 02, 2005 | 48.77 | 49.24 | 48.77 | 49.05 | 1,327,243 | +0.08(+0.16%) |
Mar 01, 2005 | 48.94 | 49.08 | 48.89 | 48.97 | 1,989,277 | +0.10(+0.21%) |
Feb 28, 2005 | 48.95 | 49.05 | 48.55 | 48.87 | 918,457 | -0.20(-0.40%) |
Feb 25, 2005 | 48.58 | 49.13 | 48.55 | 49.06 | 2,539,800 | +0.52(+1.07%) |
Feb 24, 2005 | 48.17 | 48.55 | 48.07 | 48.54 | 891,407 | +0.34(+0.71%) |
Feb 23, 2005 | 47.99 | 48.21 | 47.86 | 48.20 | 2,151,439 | +0.49(+1.03%) |
Feb 22, 2005 | 48.31 | 48.54 | 47.71 | 47.71 | 860,355 | -0.82(-1.69%) |
Feb 18, 2005 | 48.53 | 48.57 | 48.38 | 48.53 | 695,984 | +0.00(+0.00%) |
Feb 17, 2005 | 48.94 | 48.94 | 48.49 | 48.53 | 1,095,800 | -0.30(-0.62%) |
Feb 16, 2005 | 48.73 | 48.96 | 48.59 | 48.83 | 461,505 | +0.05(+0.10%) |
Feb 15, 2005 | 48.68 | 48.82 | 48.57 | 48.78 | 464,127 | +0.19(+0.39%) |
Feb 14, 2005 | 48.47 | 48.64 | 48.47 | 48.59 | 794,800 | +0.03(+0.06%) |
Feb 11, 2005 | 48.29 | 48.70 | 48.13 | 48.56 | 735,317 | +0.26(+0.54%) |
Feb 10, 2005 | 48.19 | 48.35 | 48.09 | 48.30 | 1,191,303 | +0.28(+0.59%) |
Feb 09, 2005 | 48.37 | 48.40 | 48.00 | 48.02 | 607,934 | -0.30(-0.63%) |
Feb 08, 2005 | 48.31 | 48.42 | 48.24 | 48.32 | 544,173 | +0.12(+0.24%) |
Feb 07, 2005 | 48.29 | 48.38 | 48.16 | 48.21 | 1,432,958 | -0.10(-0.21%) |
Feb 04, 2005 | 47.76 | 48.37 | 47.76 | 48.31 | 426,727 | +0.46(+0.95%) |
Feb 03, 2005 | 47.76 | 47.85 | 47.62 | 47.85 | 1,024,587 | +0.00(+0.00%) |
Feb 02, 2005 | 47.70 | 47.92 | 47.60 | 47.85 | 506,635 | +0.19(+0.40%) |
Feb 01, 2005 | 47.34 | 47.71 | 47.28 | 47.66 | 628,360 | +0.41(+0.87%) |
Jan 31, 2005 | 47.11 | 47.26 | 47.03 | 47.25 | 1,034,937 | +0.50(+1.07%) |
Jan 28, 2005 | 46.90 | 46.90 | 46.57 | 46.75 | 451,983 | -0.08(-0.17%) |
Jan 27, 2005 | 46.84 | 47.04 | 46.70 | 46.83 | 636,226 | +0.04(+0.08%) |
Jan 26, 2005 | 46.82 | 46.92 | 46.66 | 46.79 | 612,074 | +0.09(+0.19%) |
Jan 25, 2005 | 46.69 | 46.92 | 46.58 | 46.71 | 704,541 | +0.04(+0.09%) |
Jan 24, 2005 | 46.79 | 46.95 | 46.56 | 46.66 | 734,903 | +0.06(+0.12%) |
Jan 21, 2005 | 47.00 | 47.05 | 46.61 | 46.61 | 582,678 | -0.22(-0.46%) |
Jan 20, 2005 | 47.03 | 47.05 | 46.78 | 46.82 | 619,389 | -0.28(-0.58%) |
Jan 19, 2005 | 47.51 | 47.55 | 47.10 | 47.10 | 1,845,195 | -0.38(-0.81%) |
Jan 18, 2005 | 46.95 | 47.54 | 46.84 | 47.48 | 2,053,452 | +0.48(+1.02%) |
Jan 14, 2005 | 46.86 | 47.04 | 46.70 | 47.00 | 586,542 | +0.28(+0.59%) |
Jan 13, 2005 | 46.90 | 47.08 | 46.63 | 46.73 | 852,350 | -0.22(-0.48%) |
Jan 12, 2005 | 46.87 | 46.99 | 46.48 | 46.95 | 1,036,455 | +0.11(+0.23%) |
Jan 11, 2005 | 46.98 | 47.02 | 46.69 | 46.84 | 1,465,391 | -0.30(-0.63%) |
Jan 10, 2005 | 46.95 | 47.30 | 46.93 | 47.14 | 1,116,501 | +0.19(+0.40%) |
Jan 07, 2005 | 47.19 | 47.25 | 46.82 | 46.95 | 1,270,935 | -0.17(-0.37%) |
Jan 06, 2005 | 46.95 | 47.24 | 46.89 | 47.13 | 719,860 | +0.24(+0.51%) |
Jan 05, 2005 | 47.17 | 47.25 | 46.80 | 46.89 | 870,981 | -0.30(-0.63%) |
Jan 04, 2005 | 47.80 | 47.80 | 47.03 | 47.19 | 2,244,182 | -0.39(-0.82%) |
Jan 03, 2005 | 48.25 | 48.30 | 47.52 | 47.58 | 901,758 | -0.62(-1.29%) |
Dec 31, 2004 | 48.18 | 48.32 | 48.00 | 48.20 | 647,129 | +0.16(+0.33%) |
Dec 30, 2004 | 48.20 | 48.26 | 48.04 | 48.04 | 943,713 | -0.10(-0.21%) |
Dec 29, 2004 | 48.11 | 48.14 | 48.00 | 48.14 | 702,471 | -0.04(-0.09%) |
Dec 28, 2004 | 47.88 | 48.18 | 47.87 | 48.18 | 904,242 | +0.36(+0.74%) |
Dec 27, 2004 | 48.22 | 48.22 | 47.83 | 47.83 | 1,208,140 | -0.29(-0.60%) |
Dec 23, 2004 | 48.11 | 48.16 | 48.03 | 48.12 | 1,093,040 | -0.28(-0.58%) |
Dec 22, 2004 | 48.28 | 48.40 | 48.15 | 48.40 | 1,169,773 | +0.18(+0.38%) |
Dec 21, 2004 | 47.97 | 48.24 | 47.82 | 48.22 | 2,050,692 | +0.50(+1.05%) |
Dec 20, 2004 | 47.88 | 48.02 | 47.72 | 47.72 | 2,095,959 | +0.07(+0.15%) |
Dec 17, 2004 | 47.57 | 47.84 | 47.56 | 47.65 | 664,794 | -0.28(-0.59%) |
Dec 16, 2004 | 47.98 | 48.03 | 47.66 | 47.93 | 1,184,678 | -0.09(-0.18%) |
Dec 15, 2004 | 47.87 | 48.06 | 47.75 | 48.02 | 1,195,029 | +0.14(+0.30%) |
Dec 14, 2004 | 47.74 | 47.90 | 47.65 | 47.87 | 821,022 | +0.09(+0.18%) |
Dec 13, 2004 | 47.58 | 47.79 | 47.34 | 47.79 | 986,772 | +0.56(+1.18%) |
Dec 10, 2004 | 47.09 | 47.37 | 47.05 | 47.23 | 754,915 | +0.06(+0.12%) |
Dec 09, 2004 | 46.83 | 47.17 | 46.58 | 47.17 | 1,099,388 | +0.26(+0.56%) |
Dec 08, 2004 | 46.83 | 46.96 | 46.68 | 46.91 | 1,069,716 | +0.12(+0.25%) |
Dec 07, 2004 | 47.21 | 47.26 | 46.77 | 46.79 | 810,257 | -0.44(-0.94%) |
Dec 06, 2004 | 47.19 | 47.33 | 47.02 | 47.24 | 895,961 | -0.04(-0.08%) |
Dec 03, 2004 | 47.17 | 47.40 | 47.08 | 47.27 | 764,714 | +0.03(+0.06%) |
Dec 02, 2004 | 47.39 | 47.39 | 47.11 | 47.24 | 615,111 | -0.17(-0.37%) |
Dec 01, 2004 | 47.03 | 47.43 | 47.03 | 47.42 | 1,106,151 | +0.61(+1.30%) |
Nov 30, 2004 | 46.95 | 47.00 | 46.76 | 46.81 | 1,022,930 | -0.14(-0.29%) |
Nov 29, 2004 | 47.24 | 47.30 | 46.69 | 46.95 | 499,320 | -0.19(-0.40%) |
Nov 26, 2004 | 47.13 | 47.27 | 47.05 | 47.13 | 140,908 | +0.06(+0.12%) |
Nov 24, 2004 | 46.97 | 47.08 | 46.89 | 47.08 | 593,167 | +0.22(+0.48%) |
Nov 23, 2004 | 46.74 | 46.95 | 46.58 | 46.85 | 1,572,901 | +0.11(+0.23%) |
Nov 22, 2004 | 46.47 | 46.82 | 46.40 | 46.74 | 544,035 | +0.24(+0.51%) |
Nov 19, 2004 | 46.94 | 46.94 | 46.37 | 46.50 | 656,790 | -0.38(-0.82%) |
Nov 18, 2004 | 46.92 | 46.96 | 46.76 | 46.89 | 401,747 | +0.09(+0.19%) |
Nov 17, 2004 | 46.76 | 47.12 | 46.68 | 46.80 | 583,230 | +0.20(+0.42%) |
Nov 16, 2004 | 46.82 | 46.83 | 46.55 | 46.61 | 623,943 | -0.26(-0.56%) |
Nov 15, 2004 | 46.89 | 46.90 | 46.67 | 46.87 | 937,916 | -0.02(-0.05%) |
Nov 12, 2004 | 46.50 | 46.92 | 46.37 | 46.89 | 584,472 | +0.40(+0.86%) |
Nov 11, 2004 | 46.23 | 46.52 | 46.14 | 46.49 | 645,473 | +0.36(+0.79%) |
Nov 10, 2004 | 46.08 | 46.30 | 45.98 | 46.13 | 459,021 | +0.08(+0.17%) |
Nov 09, 2004 | 46.05 | 46.20 | 45.95 | 46.05 | 413,064 | +0.07(+0.16%) |
Nov 08, 2004 | 46.08 | 46.10 | 45.92 | 45.97 | 1,112,637 | -0.10(-0.22%) |
Nov 05, 2004 | 46.12 | 46.25 | 45.85 | 46.08 | 912,384 | +0.11(+0.24%) |
Nov 04, 2004 | 45.24 | 46.01 | 45.16 | 45.97 | 632,224 | +0.80(+1.78%) |
Nov 03, 2004 | 45.25 | 45.33 | 44.97 | 45.16 | 590,545 | +0.49(+1.10%) |
Nov 02, 2004 | 44.79 | 44.99 | 44.49 | 44.67 | 588,475 | +0.01(+0.03%) |
Nov 01, 2004 | 44.68 | 44.75 | 44.56 | 44.66 | 884,644 | +0.10(+0.23%) |
Oct 29, 2004 | 44.50 | 44.62 | 44.37 | 44.55 | 815,225 | +0.05(+0.11%) |
Oct 28, 2004 | 44.34 | 44.56 | 44.14 | 44.50 | 415,134 | +0.10(+0.23%) |
Oct 27, 2004 | 43.98 | 44.40 | 43.82 | 44.40 | 1,698,214 | +0.38(+0.86%) |
Oct 26, 2004 | 43.42 | 44.03 | 43.42 | 44.03 | 1,501,273 | +0.61(+1.40%) |
Oct 25, 2004 | 43.32 | 43.42 | 43.13 | 43.42 | 389,464 | +0.05(+0.12%) |
Oct 22, 2004 | 43.70 | 43.73 | 43.29 | 43.37 | 562,943 | -0.29(-0.66%) |
Oct 21, 2004 | 43.45 | 43.71 | 43.34 | 43.66 | 222,748 | +0.18(+0.42%) |
Oct 20, 2004 | 43.48 | 43.56 | 43.15 | 43.48 | 315,353 | -0.14(-0.32%) |
Oct 19, 2004 | 44.11 | 44.15 | 43.53 | 43.61 | 337,158 | -0.46(-1.05%) |
Oct 18, 2004 | 43.90 | 44.10 | 43.71 | 44.08 | 299,205 | +0.09(+0.20%) |
Oct 15, 2004 | 43.79 | 44.12 | 43.75 | 43.99 | 1,162,735 | +0.27(+0.61%) |
Oct 14, 2004 | 44.08 | 44.08 | 43.62 | 43.72 | 189,625 | -0.30(-0.69%) |
Oct 13, 2004 | 44.61 | 44.62 | 43.89 | 44.03 | 651,545 | -0.47(-1.06%) |
Oct 12, 2004 | 44.28 | 44.55 | 44.21 | 44.50 | 292,167 | -0.05(-0.11%) |
Oct 11, 2004 | 44.53 | 44.60 | 44.45 | 44.55 | 182,863 | +0.04(+0.10%) |
Oct 08, 2004 | 44.63 | 44.78 | 44.37 | 44.50 | 364,070 | -0.12(-0.28%) |
Oct 07, 2004 | 44.87 | 44.94 | 44.59 | 44.63 | 319,079 | -0.35(-0.79%) |
Oct 06, 2004 | 44.67 | 44.98 | 44.61 | 44.98 | 583,230 | +0.38(+0.86%) |
Oct 05, 2004 | 44.60 | 44.71 | 44.53 | 44.60 | 489,935 | +0.00(+0.00%) |
Oct 04, 2004 | 44.74 | 44.77 | 44.58 | 44.60 | 645,197 | +0.09(+0.21%) |
Oct 01, 2004 | 44.05 | 44.50 | 44.05 | 44.50 | 655,133 | +0.62(+1.42%) |
Sep 30, 2004 | 43.74 | 43.94 | 43.63 | 43.88 | 1,316,064 | +0.09(+0.20%) |
Sep 29, 2004 | 43.69 | 43.84 | 43.58 | 43.79 | 1,014,650 | -0.03(-0.07%) |
Sep 28, 2004 | 43.58 | 43.82 | 43.46 | 43.82 | 559,354 | +0.33(+0.77%) |
Sep 27, 2004 | 43.61 | 43.61 | 43.36 | 43.49 | 478,343 | -0.12(-0.28%) |
Sep 24, 2004 | 43.58 | 43.78 | 43.53 | 43.61 | 671,143 | -0.19(-0.43%) |
Sep 23, 2004 | 44.05 | 44.05 | 43.74 | 43.80 | 493,800 | -0.24(-0.54%) |
Sep 22, 2004 | 44.26 | 44.26 | 43.97 | 44.04 | 983,183 | -0.49(-1.11%) |
Sep 21, 2004 | 44.33 | 44.62 | 44.24 | 44.53 | 792,592 | +0.32(+0.72%) |
Sep 20, 2004 | 44.34 | 44.37 | 44.13 | 44.21 | 640,090 | -0.28(-0.63%) |
Sep 17, 2004 | 44.42 | 44.55 | 44.29 | 44.50 | 415,686 | +0.20(+0.46%) |
Sep 16, 2004 | 44.14 | 44.35 | 44.13 | 44.29 | 239,171 | +0.26(+0.59%) |
Sep 15, 2004 | 44.29 | 44.29 | 44.00 | 44.03 | 303,484 | -0.23(-0.52%) |
Sep 14, 2004 | 44.31 | 44.34 | 44.17 | 44.26 | 400,643 | -0.07(-0.15%) |
Sep 13, 2004 | 44.25 | 44.34 | 44.13 | 44.33 | 681,907 | +0.10(+0.23%) |
Sep 10, 2004 | 44.05 | 44.27 | 43.91 | 44.23 | 383,668 | +0.15(+0.35%) |
Sep 09, 2004 | 44.09 | 44.19 | 43.91 | 44.08 | 1,126,162 | +0.04(+0.08%) |
Sep 08, 2004 | 44.12 | 44.26 | 44.03 | 44.04 | 397,745 | -0.21(-0.47%) |
Sep 07, 2004 | 44.11 | 44.32 | 44.03 | 44.25 | 289,821 | +0.41(+0.94%) |
Sep 03, 2004 | 44.02 | 44.03 | 43.83 | 43.84 | 675,559 | -0.20(-0.46%) |
Sep 02, 2004 | 43.49 | 44.04 | 43.49 | 44.04 | 1,301,297 | +0.46(+1.05%) |
Sep 01, 2004 | 43.50 | 43.66 | 43.32 | 43.58 | 1,256,168 | +0.09(+0.20%) |
Aug 31, 2004 | 43.26 | 43.50 | 43.08 | 43.50 | 1,140,239 | +0.41(+0.94%) |
Aug 30, 2004 | 43.40 | 43.42 | 43.09 | 43.09 | 381,735 | -0.31(-0.70%) |
Aug 27, 2004 | 43.37 | 43.47 | 43.32 | 43.40 | 235,583 | +0.08(+0.19%) |
Aug 26, 2004 | 43.26 | 43.39 | 43.19 | 43.32 | 278,090 | +0.04(+0.08%) |
Aug 25, 2004 | 43.03 | 43.33 | 42.90 | 43.28 | 738,768 | +0.28(+0.64%) |
Aug 24, 2004 | 43.13 | 43.14 | 42.84 | 43.00 | 373,869 | +0.10(+0.24%) |
Aug 23, 2004 | 43.15 | 43.16 | 42.86 | 42.90 | 1,052,603 | -0.14(-0.32%) |
Aug 20, 2004 | 42.75 | 43.15 | 42.74 | 43.04 | 730,901 | +0.29(+0.68%) |
Aug 19, 2004 | 42.78 | 42.84 | 42.53 | 42.75 | 229,786 | -0.12(-0.27%) |
Aug 18, 2004 | 42.34 | 42.87 | 42.32 | 42.87 | 375,663 | +0.46(+1.08%) |
Aug 17, 2004 | 42.42 | 42.58 | 42.30 | 42.41 | 382,287 | +0.12(+0.29%) |
Aug 16, 2004 | 41.83 | 42.34 | 41.73 | 42.29 | 789,003 | +0.59(+1.43%) |
Aug 13, 2004 | 41.80 | 41.84 | 41.55 | 41.69 | 869,463 | +0.03(+0.07%) |
Aug 12, 2004 | 42.05 | 42.08 | 41.66 | 41.66 | 465,922 | -0.58(-1.37%) |
Aug 11, 2004 | 42.10 | 42.24 | 41.84 | 42.24 | 554,386 | +0.10(+0.24%) |
Aug 10, 2004 | 41.82 | 42.22 | 41.82 | 42.14 | 407,267 | +0.47(+1.13%) |
Aug 09, 2004 | 41.75 | 41.90 | 41.67 | 41.67 | 242,897 | +0.08(+0.19%) |
Aug 06, 2004 | 41.98 | 42.10 | 41.55 | 41.59 | 323,357 | -0.63(-1.49%) |
Aug 05, 2004 | 42.87 | 42.87 | 42.13 | 42.22 | 518,227 | -0.62(-1.45%) |
Aug 04, 2004 | 42.68 | 42.96 | 42.61 | 42.84 | 596,341 | -0.01(-0.03%) |
Aug 03, 2004 | 43.06 | 43.10 | 42.82 | 42.86 | 309,280 | -0.16(-0.37%) |
Aug 02, 2004 | 42.77 | 43.13 | 42.69 | 43.02 | 439,838 | +0.05(+0.12%) |
Jul 30, 2004 | 42.83 | 42.97 | 42.64 | 42.97 | 314,663 | +0.09(+0.20%) |
Jul 29, 2004 | 42.79 | 42.93 | 42.64 | 42.88 | 434,179 | +0.25(+0.59%) |
Jul 28, 2004 | 42.34 | 42.73 | 42.15 | 42.63 | 1,019,066 | +0.17(+0.39%) |
Jul 27, 2004 | 42.15 | 42.57 | 42.15 | 42.46 | 1,384,655 | +0.31(+0.74%) |
Jul 26, 2004 | 42.36 | 42.40 | 41.97 | 42.15 | 738,630 | -0.06(-0.14%) |
Jul 23, 2004 | 42.37 | 42.42 | 42.17 | 42.21 | 552,730 | -0.22(-0.51%) |
Jul 22, 2004 | 42.37 | 42.60 | 42.10 | 42.42 | 1,612,924 | +0.11(+0.26%) |
Jul 21, 2004 | 43.16 | 43.26 | 42.29 | 42.32 | 515,053 | -0.73(-1.70%) |
Jul 20, 2004 | 42.77 | 43.05 | 42.59 | 43.05 | 969,382 | +0.31(+0.73%) |
Jul 19, 2004 | 42.74 | 42.87 | 42.58 | 42.74 | 138,700 | +0.05(+0.12%) |
Jul 16, 2004 | 42.93 | 42.95 | 42.64 | 42.69 | 555,352 | -0.03(-0.07%) |
Jul 15, 2004 | 42.95 | 42.98 | 42.71 | 42.71 | 472,270 | -0.12(-0.29%) |
Jul 14, 2004 | 42.77 | 43.08 | 42.63 | 42.84 | 261,667 | -0.07(-0.15%) |
Jul 13, 2004 | 42.79 | 42.92 | 42.77 | 42.90 | 539,895 | +0.08(+0.19%) |
Jul 12, 2004 | 42.70 | 42.91 | 42.56 | 42.82 | 378,009 | +0.13(+0.31%) |
Jul 09, 2004 | 42.64 | 42.79 | 42.60 | 42.69 | 993,396 | +0.03(+0.07%) |
Jul 08, 2004 | 42.92 | 42.92 | 42.55 | 42.66 | 348,337 | -0.17(-0.39%) |
Jul 07, 2004 | 42.82 | 43.00 | 42.75 | 42.83 | 506,497 | +0.05(+0.12%) |
Jul 06, 2004 | 43.00 | 43.00 | 42.72 | 42.78 | 607,244 | -0.28(-0.64%) |
Jul 02, 2004 | 43.05 | 43.18 | 42.92 | 43.05 | 434,869 | +0.08(+0.19%) |
Jul 01, 2004 | 43.41 | 43.55 | 42.89 | 42.98 | 632,638 | -0.54(-1.25%) |
Jun 30, 2004 | 43.31 | 43.56 | 43.16 | 43.52 | 2,085,332 | +0.23(+0.54%) |
Jun 29, 2004 | 43.20 | 43.34 | 43.15 | 43.29 | 884,782 | +0.09(+0.22%) |
Jun 28, 2004 | 43.43 | 43.61 | 43.13 | 43.19 | 638,710 | +0.04(+0.08%) |
Jun 25, 2004 | 43.37 | 43.61 | 43.16 | 43.16 | 846,968 | -0.43(-0.98%) |
Jun 24, 2004 | 43.59 | 43.81 | 43.57 | 43.58 | 1,077,996 | -0.12(-0.28%) |
Jun 23, 2004 | 43.33 | 43.74 | 43.26 | 43.71 | 551,350 | +0.32(+0.73%) |
Jun 22, 2004 | 43.17 | 43.39 | 43.00 | 43.39 | 636,916 | +0.18(+0.42%) |
Jun 21, 2004 | 43.33 | 43.42 | 43.15 | 43.21 | 2,491,772 | -0.10(-0.23%) |
Jun 18, 2004 | 43.16 | 43.45 | 43.06 | 43.31 | 533,961 | +0.14(+0.32%) |
Jun 17, 2004 | 43.13 | 43.23 | 42.93 | 43.17 | 260,425 | +0.01(+0.02%) |
Jun 16, 2004 | 43.13 | 43.21 | 42.99 | 43.16 | 295,065 | +0.14(+0.32%) |
Jun 15, 2004 | 43.08 | 43.24 | 42.92 | 43.03 | 469,786 | +0.28(+0.64%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.72 | 42.75 | 444,392 | -0.50(-1.16%) |
Jun 10, 2004 | 43.16 | 43.26 | 43.12 | 43.25 | 480,275 | +0.22(+0.51%) |
Jun 09, 2004 | 43.31 | 43.33 | 43.01 | 43.03 | 353,995 | -0.33(-0.75%) |
Jun 08, 2004 | 43.30 | 43.40 | 43.17 | 43.36 | 510,913 | -0.01(-0.03%) |
Jun 07, 2004 | 42.87 | 43.38 | 42.87 | 43.37 | 389,188 | +0.63(+1.47%) |
Jun 04, 2004 | 42.75 | 42.91 | 42.66 | 42.74 | 458,469 | +0.22(+0.53%) |
Jun 03, 2004 | 42.76 | 42.82 | 42.52 | 42.52 | 350,407 | -0.32(-0.74%) |
Jun 02, 2004 | 42.88 | 42.98 | 42.66 | 42.84 | 2,408,000 | +0.14(+0.32%) |
Jun 01, 2004 | 42.69 | 42.74 | 42.45 | 42.70 | 708,267 | +0.09(+0.22%) |
May 28, 2004 | 42.68 | 42.74 | 42.54 | 42.61 | 895,409 | -0.04(-0.10%) |
May 27, 2004 | 42.71 | 42.84 | 42.42 | 42.65 | 420,378 | +0.11(+0.26%) |
May 26, 2004 | 42.32 | 42.58 | 42.29 | 42.54 | 1,070,820 | +0.15(+0.36%) |
May 25, 2004 | 41.70 | 42.42 | 41.58 | 42.39 | 500,424 | +0.70(+1.69%) |
May 24, 2004 | 41.34 | 41.92 | 41.34 | 41.69 | 500,562 | +0.09(+0.23%) |
May 21, 2004 | 41.63 | 41.82 | 41.46 | 41.59 | 452,673 | +0.08(+0.19%) |
May 20, 2004 | 41.40 | 41.55 | 41.32 | 41.51 | 578,676 | +0.26(+0.63%) |
May 19, 2004 | 41.72 | 41.98 | 41.25 | 41.25 | 907,968 | -0.18(-0.44%) |
May 18, 2004 | 41.36 | 41.50 | 41.30 | 41.43 | 561,977 | +0.30(+0.74%) |
May 17, 2004 | 41.28 | 41.33 | 41.02 | 41.13 | 343,645 | -0.47(-1.13%) |
May 14, 2004 | 41.58 | 41.81 | 41.30 | 41.60 | 205,911 | +0.12(+0.28%) |
May 13, 2004 | 41.42 | 41.82 | 41.31 | 41.48 | 378,561 | -0.04(-0.09%) |
May 12, 2004 | 41.27 | 41.52 | 40.75 | 41.52 | 769,682 | +0.14(+0.35%) |
May 11, 2004 | 41.14 | 41.37 | 41.14 | 41.37 | 389,188 | +0.33(+0.81%) |
May 10, 2004 | 41.40 | 41.41 | 40.71 | 41.04 | 623,115 | -0.59(-1.41%) |
May 07, 2004 | 42.28 | 42.48 | 41.63 | 41.63 | 575,916 | -0.80(-1.88%) |
May 06, 2004 | 42.54 | 42.65 | 42.13 | 42.42 | 1,214,626 | -0.46(-1.08%) |
May 05, 2004 | 42.77 | 42.95 | 42.73 | 42.89 | 548,452 | +0.12(+0.29%) |
May 04, 2004 | 42.61 | 43.06 | 42.51 | 42.77 | 2,705,826 | +0.19(+0.44%) |