Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.55 | 14.71 | 14.50 | 14.55 | 71,700 | +0.05(+0.34%) |
Apr 28, 2005 | 14.72 | 14.89 | 14.50 | 14.50 | 62,600 | -0.17(-1.16%) |
Apr 27, 2005 | 14.90 | 14.95 | 14.62 | 14.67 | 97,100 | -0.05(-0.34%) |
Apr 26, 2005 | 14.91 | 14.93 | 14.64 | 14.72 | 100,500 | -0.18(-1.21%) |
Apr 25, 2005 | 14.85 | 15.00 | 14.73 | 14.90 | 78,500 | +0.08(+0.54%) |
Apr 22, 2005 | 15.01 | 15.10 | 14.55 | 14.82 | 96,900 | -0.19(-1.27%) |
Apr 21, 2005 | 15.05 | 15.12 | 15.00 | 15.01 | 158,700 | -0.01(-0.07%) |
Apr 20, 2005 | 15.24 | 15.24 | 15.00 | 15.02 | 159,600 | -0.22(-1.44%) |
Apr 19, 2005 | 15.25 | 15.30 | 15.16 | 15.24 | 132,700 | +0.00(+0.00%) |
Apr 18, 2005 | 15.40 | 15.40 | 15.12 | 15.24 | 110,900 | -0.07(-0.46%) |
Apr 15, 2005 | 15.40 | 15.57 | 15.22 | 15.31 | 149,400 | -0.04(-0.26%) |
Apr 14, 2005 | 15.35 | 15.71 | 15.35 | 15.35 | 122,500 | -0.15(-0.97%) |
Apr 13, 2005 | 15.80 | 15.85 | 15.30 | 15.50 | 113,500 | -0.26(-1.65%) |
Apr 12, 2005 | 15.62 | 15.76 | 14.75 | 15.76 | 157,300 | +0.06(+0.38%) |
Apr 11, 2005 | 15.30 | 15.73 | 15.26 | 15.70 | 70,800 | +0.16(+1.03%) |
Apr 08, 2005 | 16.16 | 16.30 | 15.32 | 15.54 | 194,700 | -0.67(-4.13%) |
Apr 07, 2005 | 16.33 | 16.35 | 16.15 | 16.21 | 49,700 | -0.12(-0.73%) |
Apr 06, 2005 | 16.50 | 16.73 | 16.26 | 16.33 | 86,800 | -0.01(-0.06%) |
Apr 05, 2005 | 16.62 | 16.75 | 16.15 | 16.34 | 84,800 | -0.37(-2.21%) |
Apr 04, 2005 | 16.24 | 16.94 | 16.24 | 16.71 | 75,100 | +0.46(+2.83%) |
Apr 01, 2005 | 16.90 | 17.00 | 16.17 | 16.25 | 140,500 | -0.55(-3.27%) |
Mar 31, 2005 | 17.37 | 17.45 | 16.72 | 16.80 | 80,700 | -0.62(-3.56%) |
Mar 30, 2005 | 16.95 | 17.47 | 16.95 | 17.42 | 64,100 | +0.40(+2.35%) |
Mar 29, 2005 | 17.20 | 17.65 | 16.85 | 17.02 | 109,500 | -0.06(-0.35%) |
Mar 28, 2005 | 17.34 | 17.46 | 17.08 | 17.08 | 82,800 | -0.26(-1.50%) |
Mar 24, 2005 | 17.03 | 17.54 | 17.03 | 17.34 | 54,400 | +0.31(+1.82%) |
Mar 23, 2005 | 17.49 | 17.67 | 17.03 | 17.03 | 83,200 | -0.53(-3.02%) |
Mar 22, 2005 | 17.65 | 17.65 | 17.42 | 17.56 | 140,800 | -0.02(-0.11%) |
Mar 21, 2005 | 16.90 | 17.70 | 16.85 | 17.58 | 115,900 | +0.88(+5.27%) |
Mar 18, 2005 | 17.36 | 17.38 | 16.25 | 16.70 | 162,900 | -0.65(-3.75%) |
Mar 17, 2005 | 16.95 | 17.43 | 16.95 | 17.35 | 87,400 | +0.49(+2.91%) |
Mar 16, 2005 | 17.05 | 17.14 | 16.85 | 16.86 | 150,700 | -0.24(-1.40%) |
Mar 15, 2005 | 17.45 | 17.60 | 17.10 | 17.10 | 162,600 | -0.38(-2.17%) |
Mar 14, 2005 | 17.64 | 17.81 | 17.27 | 17.48 | 245,900 | -0.03(-0.17%) |
Mar 11, 2005 | 17.80 | 18.01 | 17.42 | 17.51 | 164,700 | +0.11(+0.63%) |
Mar 10, 2005 | 17.90 | 17.94 | 17.40 | 17.40 | 128,300 | -0.27(-1.53%) |
Mar 09, 2005 | 17.53 | 17.96 | 16.84 | 17.67 | 220,300 | +0.16(+0.91%) |
Mar 08, 2005 | 17.98 | 18.00 | 17.31 | 17.51 | 224,500 | -0.39(-2.18%) |
Mar 07, 2005 | 17.72 | 18.35 | 17.65 | 17.90 | 246,700 | +0.18(+1.02%) |
Mar 04, 2005 | 17.51 | 17.80 | 17.51 | 17.72 | 189,800 | +0.39(+2.25%) |
Mar 03, 2005 | 17.95 | 18.30 | 17.22 | 17.33 | 887,100 | -0.63(-3.51%) |
Mar 02, 2005 | 18.35 | 18.35 | 17.95 | 17.96 | 337,500 | -0.17(-0.94%) |
Mar 01, 2005 | 18.25 | 18.38 | 17.95 | 18.13 | 275,300 | +0.08(+0.44%) |
Feb 28, 2005 | 18.80 | 18.82 | 18.04 | 18.05 | 268,200 | -0.33(-1.80%) |
Feb 25, 2005 | 18.35 | 18.45 | 18.00 | 18.38 | 390,500 | -0.07(-0.38%) |
Feb 24, 2005 | 18.93 | 18.93 | 18.10 | 18.45 | 351,100 | -0.20(-1.07%) |
Feb 23, 2005 | 20.25 | 20.55 | 18.57 | 18.65 | 681,700 | -0.95(-4.85%) |
Feb 22, 2005 | 25.55 | 25.56 | 19.49 | 19.60 | 1,451,400 | -6.15(-23.88%) |
Feb 18, 2005 | 25.95 | 26.30 | 25.75 | 25.75 | 55,000 | -0.25(-0.96%) |
Feb 17, 2005 | 26.65 | 26.65 | 25.76 | 26.00 | 78,600 | -0.50(-1.89%) |
Feb 16, 2005 | 26.46 | 26.50 | 26.24 | 26.50 | 132,000 | +0.14(+0.53%) |
Feb 15, 2005 | 26.26 | 26.42 | 26.17 | 26.36 | 105,400 | +0.10(+0.38%) |
Feb 14, 2005 | 26.20 | 26.60 | 26.02 | 26.26 | 126,600 | +0.12(+0.46%) |
Feb 11, 2005 | 25.72 | 26.39 | 25.56 | 26.14 | 64,400 | +0.44(+1.71%) |
Feb 10, 2005 | 25.55 | 25.90 | 25.42 | 25.70 | 56,100 | +0.35(+1.38%) |
Feb 09, 2005 | 26.35 | 26.45 | 25.35 | 25.35 | 112,600 | -1.17(-4.41%) |
Feb 08, 2005 | 26.65 | 26.74 | 26.23 | 26.52 | 127,100 | -0.03(-0.11%) |
Feb 07, 2005 | 26.10 | 26.69 | 25.90 | 26.55 | 149,700 | +0.70(+2.71%) |
Feb 04, 2005 | 26.04 | 26.24 | 25.79 | 25.85 | 127,500 | +0.14(+0.54%) |
Feb 03, 2005 | 25.54 | 25.73 | 25.39 | 25.71 | 82,800 | +0.21(+0.82%) |
Feb 02, 2005 | 25.70 | 25.91 | 25.43 | 25.50 | 98,100 | +0.16(+0.63%) |
Feb 01, 2005 | 25.35 | 25.40 | 25.00 | 25.34 | 189,000 | +0.34(+1.36%) |
Jan 31, 2005 | 25.00 | 25.20 | 24.80 | 25.00 | 113,900 | +0.56(+2.29%) |
Jan 28, 2005 | 24.70 | 24.75 | 24.21 | 24.44 | 160,500 | +0.23(+0.95%) |
Jan 27, 2005 | 24.55 | 24.60 | 24.06 | 24.21 | 125,300 | -0.09(-0.37%) |
Jan 26, 2005 | 24.40 | 24.52 | 23.94 | 24.30 | 158,000 | +0.39(+1.63%) |
Jan 25, 2005 | 23.80 | 24.02 | 23.45 | 23.91 | 77,500 | +0.69(+2.97%) |
Jan 24, 2005 | 24.11 | 24.11 | 23.22 | 23.22 | 140,200 | -0.80(-3.33%) |
Jan 21, 2005 | 24.34 | 24.40 | 23.79 | 24.02 | 61,500 | -0.25(-1.03%) |
Jan 20, 2005 | 24.98 | 24.98 | 24.27 | 24.27 | 102,700 | -0.53(-2.14%) |
Jan 19, 2005 | 24.50 | 25.41 | 24.50 | 24.80 | 81,000 | +0.28(+1.14%) |
Jan 18, 2005 | 24.00 | 24.76 | 23.96 | 24.52 | 119,800 | +0.17(+0.70%) |
Jan 14, 2005 | 25.02 | 25.05 | 24.11 | 24.35 | 79,400 | -0.57(-2.29%) |
Jan 13, 2005 | 25.04 | 25.27 | 24.91 | 24.92 | 66,700 | -0.10(-0.40%) |
Jan 12, 2005 | 25.60 | 25.60 | 24.94 | 25.02 | 62,500 | -0.21(-0.83%) |
Jan 11, 2005 | 25.79 | 25.79 | 25.06 | 25.23 | 93,200 | -0.16(-0.63%) |
Jan 10, 2005 | 25.76 | 25.76 | 25.32 | 25.39 | 88,800 | -0.15(-0.59%) |
Jan 07, 2005 | 25.90 | 26.00 | 25.50 | 25.54 | 74,600 | -0.06(-0.23%) |
Jan 06, 2005 | 25.50 | 25.89 | 25.16 | 25.60 | 211,100 | +0.35(+1.39%) |
Jan 05, 2005 | 27.17 | 27.20 | 25.00 | 25.25 | 296,500 | -1.89(-6.96%) |
Jan 04, 2005 | 28.00 | 28.05 | 26.82 | 27.14 | 82,500 | -0.66(-2.37%) |
Jan 03, 2005 | 28.50 | 28.50 | 27.42 | 27.80 | 124,200 | -0.65(-2.28%) |
Dec 31, 2004 | 28.42 | 28.72 | 28.13 | 28.45 | 85,500 | +0.28(+0.99%) |
Dec 30, 2004 | 28.20 | 28.24 | 27.80 | 28.17 | 124,400 | -0.03(-0.11%) |
Dec 29, 2004 | 28.22 | 28.22 | 27.95 | 28.20 | 96,200 | -0.02(-0.07%) |
Dec 28, 2004 | 27.80 | 28.26 | 27.65 | 28.22 | 124,600 | +0.85(+3.11%) |
Dec 27, 2004 | 27.60 | 27.90 | 27.37 | 27.37 | 99,100 | -0.30(-1.08%) |
Dec 23, 2004 | 28.55 | 28.55 | 27.46 | 27.67 | 227,000 | -0.88(-3.08%) |
Dec 22, 2004 | 29.60 | 29.60 | 28.51 | 28.55 | 188,800 | -0.75(-2.56%) |
Dec 21, 2004 | 29.40 | 29.52 | 29.20 | 29.30 | 30,900 | +0.15(+0.51%) |
Dec 20, 2004 | 29.43 | 29.48 | 29.15 | 29.15 | 65,100 | -0.09(-0.31%) |
Dec 17, 2004 | 29.11 | 29.35 | 28.78 | 29.24 | 104,800 | +0.14(+0.48%) |
Dec 16, 2004 | 29.39 | 29.39 | 28.74 | 29.10 | 91,500 | -0.04(-0.14%) |
Dec 15, 2004 | 29.80 | 29.80 | 29.06 | 29.14 | 58,500 | -0.41(-1.39%) |
Dec 14, 2004 | 28.95 | 29.59 | 28.91 | 29.55 | 82,600 | +0.76(+2.64%) |
Dec 13, 2004 | 29.50 | 29.60 | 28.58 | 28.79 | 66,900 | -0.41(-1.40%) |
Dec 10, 2004 | 29.05 | 29.49 | 28.90 | 29.20 | 48,700 | +0.30(+1.04%) |
Dec 09, 2004 | 28.96 | 29.30 | 28.43 | 28.90 | 81,300 | +0.04(+0.14%) |
Dec 08, 2004 | 29.07 | 29.23 | 28.36 | 28.86 | 62,300 | +0.04(+0.14%) |
Dec 07, 2004 | 28.75 | 29.55 | 28.60 | 28.82 | 80,000 | +0.34(+1.19%) |
Dec 06, 2004 | 29.42 | 29.43 | 28.44 | 28.48 | 120,400 | -0.93(-3.16%) |
Dec 03, 2004 | 30.40 | 30.40 | 29.41 | 29.41 | 76,100 | -0.63(-2.10%) |
Dec 02, 2004 | 29.10 | 30.43 | 29.10 | 30.04 | 130,400 | +1.45(+5.07%) |
Dec 01, 2004 | 28.96 | 29.14 | 28.59 | 28.59 | 73,100 | -0.17(-0.59%) |
Nov 30, 2004 | 28.88 | 28.94 | 28.25 | 28.76 | 69,500 | -0.12(-0.42%) |
Nov 29, 2004 | 29.05 | 29.11 | 28.58 | 28.88 | 128,800 | -0.12(-0.41%) |
Nov 26, 2004 | 29.15 | 29.21 | 29.00 | 29.00 | 85,700 | -0.15(-0.51%) |
Nov 24, 2004 | 29.30 | 29.40 | 29.00 | 29.15 | 105,500 | -0.11(-0.38%) |
Nov 23, 2004 | 29.80 | 29.85 | 28.95 | 29.26 | 112,700 | -0.49(-1.65%) |
Nov 22, 2004 | 30.00 | 30.00 | 29.21 | 29.75 | 76,700 | +0.22(+0.75%) |
Nov 19, 2004 | 29.25 | 29.53 | 29.00 | 29.53 | 197,300 | +0.48(+1.65%) |
Nov 18, 2004 | 29.34 | 29.46 | 28.91 | 29.05 | 130,800 | -0.14(-0.48%) |
Nov 17, 2004 | 29.20 | 29.60 | 29.02 | 29.19 | 108,000 | +0.19(+0.66%) |
Nov 16, 2004 | 29.21 | 29.29 | 29.00 | 29.00 | 38,500 | -0.11(-0.38%) |
Nov 15, 2004 | 29.14 | 29.35 | 28.96 | 29.11 | 61,800 | +0.10(+0.34%) |
Nov 12, 2004 | 29.03 | 29.10 | 28.95 | 29.01 | 84,500 | -0.01(-0.03%) |
Nov 11, 2004 | 29.00 | 29.34 | 28.95 | 29.02 | 120,500 | +0.01(+0.03%) |
Nov 10, 2004 | 29.30 | 29.30 | 28.92 | 29.01 | 116,900 | -0.47(-1.59%) |
Nov 09, 2004 | 29.59 | 29.62 | 29.14 | 29.48 | 127,700 | -0.17(-0.57%) |
Nov 08, 2004 | 29.95 | 30.12 | 29.55 | 29.65 | 245,400 | +0.12(+0.41%) |
Nov 05, 2004 | 27.80 | 29.60 | 27.80 | 29.53 | 348,300 | +1.78(+6.41%) |
Nov 04, 2004 | 27.20 | 27.87 | 26.59 | 27.75 | 569,700 | +0.30(+1.09%) |
Nov 03, 2004 | 28.10 | 28.20 | 27.30 | 27.45 | 196,400 | -0.45(-1.61%) |
Nov 02, 2004 | 28.01 | 28.19 | 27.75 | 27.90 | 146,700 | -0.17(-0.61%) |
Nov 01, 2004 | 27.77 | 28.18 | 27.62 | 28.07 | 108,800 | +0.42(+1.52%) |
Oct 29, 2004 | 27.85 | 27.90 | 27.63 | 27.65 | 84,500 | -0.15(-0.54%) |
Oct 28, 2004 | 27.90 | 27.92 | 27.60 | 27.80 | 46,700 | -0.10(-0.36%) |
Oct 27, 2004 | 27.80 | 27.95 | 27.78 | 27.90 | 132,200 | +0.12(+0.43%) |
Oct 26, 2004 | 27.90 | 28.00 | 27.49 | 27.78 | 87,700 | -0.04(-0.14%) |
Oct 25, 2004 | 27.80 | 28.25 | 27.40 | 27.82 | 148,700 | -0.27(-0.96%) |
Oct 22, 2004 | 28.85 | 28.95 | 28.09 | 28.09 | 52,800 | -0.64(-2.23%) |
Oct 21, 2004 | 28.85 | 29.04 | 28.73 | 28.73 | 115,200 | +0.03(+0.10%) |
Oct 20, 2004 | 28.91 | 29.05 | 28.66 | 28.70 | 26,500 | -0.19(-0.66%) |
Oct 19, 2004 | 29.20 | 29.20 | 28.81 | 28.89 | 14,000 | -0.15(-0.52%) |
Oct 18, 2004 | 29.00 | 29.20 | 28.83 | 29.04 | 44,800 | +0.14(+0.48%) |
Oct 15, 2004 | 28.71 | 29.04 | 28.70 | 28.90 | 106,400 | +0.19(+0.66%) |
Oct 14, 2004 | 29.64 | 29.64 | 28.60 | 28.71 | 52,100 | -0.94(-3.17%) |
Oct 13, 2004 | 29.84 | 29.94 | 29.65 | 29.65 | 45,300 | -0.15(-0.50%) |
Oct 12, 2004 | 29.80 | 29.85 | 29.68 | 29.80 | 173,800 | +0.00(+0.00%) |
Oct 11, 2004 | 29.95 | 30.00 | 29.72 | 29.80 | 54,200 | +0.00(+0.00%) |
Oct 08, 2004 | 31.18 | 31.23 | 29.58 | 29.80 | 276,500 | -1.39(-4.46%) |
Oct 07, 2004 | 32.02 | 32.11 | 31.18 | 31.19 | 45,300 | -0.73(-2.29%) |
Oct 06, 2004 | 31.82 | 31.99 | 31.79 | 31.92 | 28,400 | -0.15(-0.47%) |
Oct 05, 2004 | 32.28 | 32.41 | 32.00 | 32.07 | 41,300 | -0.21(-0.65%) |
Oct 04, 2004 | 32.20 | 32.48 | 32.09 | 32.28 | 54,800 | -0.09(-0.28%) |
Oct 01, 2004 | 31.28 | 32.37 | 31.28 | 32.37 | 34,300 | +1.01(+3.22%) |
Sep 30, 2004 | 31.43 | 31.56 | 31.24 | 31.36 | 19,900 | -0.22(-0.70%) |
Sep 29, 2004 | 30.97 | 31.58 | 30.97 | 31.58 | 40,900 | +0.76(+2.47%) |
Sep 28, 2004 | 30.80 | 30.99 | 30.50 | 30.82 | 23,500 | +0.23(+0.75%) |
Sep 27, 2004 | 31.22 | 31.22 | 30.50 | 30.59 | 57,100 | -0.88(-2.80%) |
Sep 24, 2004 | 31.74 | 31.74 | 31.36 | 31.47 | 24,700 | -0.27(-0.85%) |
Sep 23, 2004 | 31.55 | 32.16 | 31.40 | 31.74 | 27,800 | -0.26(-0.81%) |
Sep 22, 2004 | 32.50 | 32.50 | 31.90 | 32.00 | 37,900 | -0.92(-2.79%) |
Sep 21, 2004 | 32.78 | 33.14 | 32.45 | 32.92 | 41,300 | +0.16(+0.49%) |
Sep 20, 2004 | 32.91 | 33.17 | 32.63 | 32.76 | 20,600 | +0.00(+0.00%) |
Sep 17, 2004 | 33.50 | 33.50 | 32.73 | 32.76 | 32,200 | -0.50(-1.50%) |
Sep 16, 2004 | 32.50 | 33.26 | 32.45 | 33.26 | 27,400 | +0.74(+2.28%) |
Sep 15, 2004 | 32.35 | 33.07 | 32.24 | 32.52 | 34,800 | -0.03(-0.09%) |
Sep 14, 2004 | 32.70 | 32.88 | 32.32 | 32.55 | 20,100 | -0.05(-0.15%) |
Sep 13, 2004 | 32.20 | 32.80 | 32.20 | 32.60 | 32,100 | +0.54(+1.68%) |
Sep 10, 2004 | 30.96 | 32.26 | 30.85 | 32.06 | 55,200 | +1.00(+3.22%) |
Sep 09, 2004 | 31.75 | 31.75 | 30.85 | 31.06 | 77,900 | -0.59(-1.86%) |
Sep 08, 2004 | 32.00 | 32.05 | 31.58 | 31.65 | 14,500 | -0.22(-0.69%) |
Sep 07, 2004 | 31.70 | 32.17 | 31.62 | 31.87 | 34,900 | +0.17(+0.54%) |
Sep 03, 2004 | 32.30 | 32.35 | 31.54 | 31.70 | 31,600 | -0.14(-0.44%) |
Sep 02, 2004 | 31.57 | 31.98 | 31.28 | 31.84 | 25,000 | +0.27(+0.86%) |
Sep 01, 2004 | 31.10 | 31.73 | 31.10 | 31.57 | 54,000 | +0.44(+1.41%) |
Aug 31, 2004 | 30.90 | 31.23 | 30.80 | 31.13 | 25,500 | +0.17(+0.55%) |
Aug 30, 2004 | 31.15 | 31.43 | 30.95 | 30.96 | 44,200 | -0.02(-0.06%) |
Aug 27, 2004 | 31.30 | 31.48 | 30.92 | 30.98 | 63,000 | -0.32(-1.02%) |
Aug 26, 2004 | 31.09 | 31.30 | 30.83 | 31.30 | 45,000 | +0.35(+1.13%) |
Aug 25, 2004 | 30.55 | 30.95 | 30.43 | 30.95 | 51,300 | +0.49(+1.61%) |
Aug 24, 2004 | 30.42 | 30.79 | 30.37 | 30.46 | 33,000 | -0.12(-0.39%) |
Aug 23, 2004 | 30.95 | 31.00 | 30.35 | 30.58 | 51,600 | -0.28(-0.91%) |
Aug 20, 2004 | 30.22 | 31.00 | 30.20 | 30.86 | 38,000 | +0.66(+2.19%) |
Aug 19, 2004 | 31.25 | 31.28 | 30.20 | 30.20 | 58,400 | -1.00(-3.21%) |
Aug 18, 2004 | 30.30 | 31.30 | 30.16 | 31.20 | 47,800 | +0.80(+2.63%) |
Aug 17, 2004 | 30.80 | 31.00 | 30.21 | 30.40 | 24,400 | -0.35(-1.14%) |
Aug 16, 2004 | 29.81 | 30.99 | 29.81 | 30.75 | 53,100 | +0.94(+3.15%) |
Aug 13, 2004 | 30.19 | 30.19 | 29.80 | 29.81 | 107,500 | -0.13(-0.43%) |
Aug 12, 2004 | 29.53 | 29.94 | 29.24 | 29.94 | 198,400 | +0.41(+1.39%) |
Aug 11, 2004 | 29.45 | 29.80 | 28.94 | 29.53 | 84,500 | -0.06(-0.20%) |
Aug 10, 2004 | 28.81 | 29.76 | 28.74 | 29.59 | 227,100 | +0.78(+2.71%) |
Aug 09, 2004 | 29.83 | 29.83 | 28.79 | 28.81 | 85,800 | -1.22(-4.06%) |
Aug 06, 2004 | 30.85 | 30.85 | 30.03 | 30.03 | 64,000 | -0.89(-2.88%) |
Aug 05, 2004 | 31.35 | 31.37 | 30.67 | 30.92 | 77,700 | -0.28(-0.90%) |
Aug 04, 2004 | 31.03 | 31.31 | 30.66 | 31.20 | 72,700 | +0.14(+0.45%) |
Aug 03, 2004 | 31.50 | 31.58 | 31.05 | 31.06 | 119,100 | -0.35(-1.11%) |
Aug 02, 2004 | 30.95 | 31.50 | 30.89 | 31.41 | 118,200 | +0.68(+2.21%) |
Jul 30, 2004 | 30.50 | 31.08 | 30.50 | 30.73 | 79,300 | +0.35(+1.15%) |
Jul 29, 2004 | 30.65 | 30.90 | 30.19 | 30.38 | 115,700 | -0.12(-0.39%) |
Jul 28, 2004 | 32.19 | 32.19 | 30.15 | 30.50 | 277,500 | -1.68(-5.22%) |
Jul 27, 2004 | 31.38 | 32.28 | 31.31 | 32.18 | 71,600 | +0.81(+2.58%) |
Jul 26, 2004 | 32.21 | 32.23 | 31.34 | 31.37 | 66,500 | -0.83(-2.58%) |
Jul 23, 2004 | 32.48 | 32.80 | 32.05 | 32.20 | 27,100 | -0.33(-1.01%) |
Jul 22, 2004 | 32.55 | 33.13 | 32.35 | 32.53 | 40,000 | -0.14(-0.43%) |
Jul 21, 2004 | 33.55 | 33.73 | 32.67 | 32.67 | 29,600 | -0.79(-2.36%) |
Jul 20, 2004 | 32.90 | 33.50 | 32.85 | 33.46 | 19,700 | +0.66(+2.01%) |
Jul 19, 2004 | 33.30 | 33.49 | 32.70 | 32.80 | 51,600 | -0.37(-1.12%) |
Jul 16, 2004 | 33.70 | 33.75 | 33.05 | 33.17 | 42,000 | -0.43(-1.28%) |
Jul 15, 2004 | 33.30 | 33.65 | 33.25 | 33.60 | 96,900 | +0.30(+0.90%) |
Jul 14, 2004 | 33.65 | 33.70 | 33.30 | 33.30 | 80,000 | -0.45(-1.33%) |
Jul 13, 2004 | 34.20 | 34.20 | 33.73 | 33.75 | 35,100 | -0.40(-1.17%) |
Jul 12, 2004 | 34.10 | 34.63 | 33.43 | 34.15 | 57,700 | -0.04(-0.12%) |
Jul 09, 2004 | 34.58 | 34.64 | 34.11 | 34.19 | 23,800 | -0.31(-0.90%) |
Jul 08, 2004 | 34.80 | 35.19 | 34.35 | 34.50 | 66,900 | -0.34(-0.98%) |
Jul 07, 2004 | 34.30 | 34.90 | 34.21 | 34.84 | 70,000 | +0.39(+1.13%) |
Jul 06, 2004 | 35.58 | 35.58 | 34.33 | 34.45 | 113,500 | -1.13(-3.18%) |
Jul 02, 2004 | 35.55 | 35.90 | 35.30 | 35.58 | 84,100 | -0.11(-0.31%) |
Jul 01, 2004 | 35.90 | 35.91 | 35.35 | 35.69 | 92,400 | -0.11(-0.31%) |
Jun 30, 2004 | 35.35 | 36.00 | 35.33 | 35.80 | 80,200 | +0.41(+1.16%) |
Jun 29, 2004 | 35.20 | 35.72 | 34.80 | 35.39 | 74,800 | +0.29(+0.83%) |
Jun 28, 2004 | 35.79 | 35.79 | 34.95 | 35.10 | 99,600 | -0.70(-1.96%) |
Jun 25, 2004 | 34.89 | 35.80 | 34.40 | 35.80 | 125,600 | +0.81(+2.31%) |
Jun 24, 2004 | 35.00 | 35.00 | 34.34 | 34.99 | 74,700 | +0.00(+0.00%) |
Jun 23, 2004 | 34.30 | 35.10 | 34.10 | 34.99 | 45,800 | +0.55(+1.60%) |
Jun 22, 2004 | 34.75 | 34.75 | 33.66 | 34.44 | 106,900 | -0.48(-1.37%) |
Jun 21, 2004 | 35.40 | 35.54 | 34.80 | 34.92 | 64,100 | -0.33(-0.94%) |
Jun 18, 2004 | 35.25 | 36.05 | 35.10 | 35.25 | 93,700 | +0.08(+0.23%) |
Jun 17, 2004 | 34.75 | 35.17 | 34.58 | 35.17 | 107,300 | +0.42(+1.21%) |
Jun 16, 2004 | 34.30 | 34.75 | 33.90 | 34.75 | 171,600 | +0.49(+1.43%) |
Jun 15, 2004 | 34.20 | 34.43 | 33.97 | 34.26 | 119,600 | +0.10(+0.29%) |
Jun 14, 2004 | 34.87 | 34.87 | 34.16 | 34.16 | 178,200 | -0.70(-2.01%) |
Jun 10, 2004 | 33.30 | 35.33 | 33.10 | 34.86 | 744,300 | +1.86(+5.64%) |
Jun 09, 2004 | 33.42 | 33.43 | 32.60 | 33.00 | 67,700 | -0.42(-1.26%) |
Jun 08, 2004 | 33.17 | 33.60 | 32.65 | 33.42 | 29,700 | +0.25(+0.75%) |
Jun 07, 2004 | 32.53 | 33.17 | 32.35 | 33.17 | 60,600 | +0.64(+1.97%) |
Jun 04, 2004 | 32.34 | 32.71 | 31.80 | 32.53 | 41,400 | +0.20(+0.62%) |
Jun 03, 2004 | 33.01 | 33.01 | 32.33 | 32.33 | 20,900 | -0.67(-2.03%) |
Jun 02, 2004 | 33.13 | 33.14 | 32.70 | 33.00 | 35,800 | -0.20(-0.60%) |
Jun 01, 2004 | 33.20 | 33.20 | 32.75 | 33.20 | 31,900 | -0.16(-0.48%) |
May 28, 2004 | 33.00 | 33.36 | 32.59 | 33.36 | 23,800 | +0.36(+1.09%) |
May 27, 2004 | 33.10 | 33.41 | 32.85 | 33.00 | 31,500 | -0.15(-0.45%) |
May 26, 2004 | 33.20 | 33.20 | 32.77 | 33.15 | 50,200 | -0.05(-0.15%) |
May 25, 2004 | 32.66 | 33.20 | 32.37 | 33.20 | 69,000 | +0.48(+1.47%) |
May 24, 2004 | 32.93 | 32.93 | 32.55 | 32.72 | 39,300 | -0.21(-0.64%) |
May 21, 2004 | 32.90 | 33.05 | 32.61 | 32.93 | 43,400 | +0.03(+0.09%) |
May 20, 2004 | 32.80 | 33.01 | 32.50 | 32.90 | 49,200 | -0.02(-0.06%) |
May 19, 2004 | 33.10 | 33.46 | 32.75 | 32.92 | 65,000 | -0.18(-0.54%) |
May 18, 2004 | 32.80 | 33.16 | 32.59 | 33.10 | 51,400 | +0.30(+0.91%) |
May 17, 2004 | 33.07 | 33.07 | 32.40 | 32.80 | 49,600 | -0.27(-0.82%) |
May 14, 2004 | 33.01 | 33.52 | 32.02 | 33.07 | 50,700 | +0.07(+0.21%) |
May 13, 2004 | 32.68 | 33.17 | 32.50 | 33.00 | 49,800 | +0.32(+0.98%) |
May 12, 2004 | 33.40 | 33.40 | 32.20 | 32.68 | 107,600 | -0.72(-2.16%) |
May 11, 2004 | 32.00 | 33.43 | 32.00 | 33.40 | 68,100 | +2.23(+7.15%) |
May 10, 2004 | 33.16 | 33.16 | 31.17 | 31.17 | 78,300 | -1.98(-5.97%) |
May 07, 2004 | 32.95 | 33.79 | 32.95 | 33.15 | 62,500 | +0.03(+0.09%) |
May 06, 2004 | 33.55 | 33.55 | 32.50 | 33.12 | 61,400 | -0.63(-1.87%) |
May 05, 2004 | 35.00 | 35.55 | 33.33 | 33.75 | 151,800 | +1.08(+3.31%) |
May 04, 2004 | 32.62 | 33.20 | 32.16 | 32.67 | 27,400 | +0.06(+0.18%) |