Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.05 | 41.89 | 38.84 | 41.82 | 59,235 | +2.82(+7.23%) |
Apr 28, 2005 | 39.66 | 39.79 | 38.98 | 39.00 | 16,791 | -0.07(-0.19%) |
Apr 27, 2005 | 39.26 | 39.81 | 38.84 | 39.08 | 21,626 | +0.00(+0.00%) |
Apr 26, 2005 | 39.17 | 39.76 | 38.87 | 39.08 | 18,406 | +0.15(+0.38%) |
Apr 25, 2005 | 39.42 | 39.87 | 38.57 | 38.93 | 41,948 | -0.42(-1.07%) |
Apr 22, 2005 | 40.40 | 40.40 | 39.29 | 39.35 | 45,445 | -0.54(-1.35%) |
Apr 21, 2005 | 40.36 | 40.36 | 39.63 | 39.89 | 38,732 | +0.26(+0.65%) |
Apr 20, 2005 | 41.33 | 41.60 | 39.31 | 39.63 | 32,425 | -1.70(-4.10%) |
Apr 19, 2005 | 41.16 | 41.74 | 40.70 | 41.32 | 26,318 | +0.50(+1.21%) |
Apr 18, 2005 | 41.32 | 41.32 | 39.75 | 40.83 | 59,276 | -0.51(-1.24%) |
Apr 15, 2005 | 42.34 | 43.02 | 41.34 | 41.34 | 20,842 | -1.72(-3.99%) |
Apr 14, 2005 | 42.72 | 43.58 | 41.75 | 43.06 | 16,276 | +0.88(+2.08%) |
Apr 13, 2005 | 43.52 | 43.52 | 42.15 | 42.18 | 26,014 | -1.02(-2.37%) |
Apr 12, 2005 | 42.56 | 43.80 | 42.25 | 43.21 | 10,488 | +0.26(+0.60%) |
Apr 11, 2005 | 42.76 | 43.08 | 42.55 | 42.95 | 10,160 | +0.17(+0.41%) |
Apr 08, 2005 | 42.86 | 43.06 | 42.55 | 42.78 | 4,374 | -0.69(-1.60%) |
Apr 07, 2005 | 43.45 | 44.12 | 43.22 | 43.47 | 10,018 | -0.26(-0.59%) |
Apr 06, 2005 | 44.79 | 45.18 | 43.70 | 43.73 | 15,349 | -0.52(-1.18%) |
Apr 05, 2005 | 43.79 | 44.93 | 43.79 | 44.25 | 8,675 | -0.15(-0.34%) |
Apr 04, 2005 | 43.05 | 44.52 | 43.03 | 44.40 | 15,856 | +1.26(+2.93%) |
Apr 01, 2005 | 43.39 | 43.51 | 42.98 | 43.13 | 14,011 | -0.42(-0.97%) |
Mar 31, 2005 | 42.89 | 43.62 | 42.84 | 43.55 | 28,602 | +0.63(+1.46%) |
Mar 30, 2005 | 42.56 | 42.93 | 41.32 | 42.93 | 56,054 | +0.72(+1.70%) |
Mar 29, 2005 | 42.55 | 42.72 | 41.99 | 42.21 | 41,192 | -0.03(-0.08%) |
Mar 28, 2005 | 43.72 | 44.22 | 42.14 | 42.24 | 142,985 | +0.29(+0.69%) |
Mar 24, 2005 | 42.15 | 42.59 | 41.95 | 41.95 | 19,077 | -0.07(-0.16%) |
Mar 23, 2005 | 42.55 | 42.75 | 41.88 | 42.02 | 23,167 | +0.10(+0.24%) |
Mar 22, 2005 | 42.03 | 42.46 | 41.92 | 41.92 | 20,890 | +0.08(+0.20%) |
Mar 21, 2005 | 42.15 | 42.40 | 41.84 | 41.84 | 28,625 | -0.11(-0.26%) |
Mar 18, 2005 | 42.56 | 42.56 | 41.94 | 41.94 | 34,173 | -0.68(-1.59%) |
Mar 17, 2005 | 42.27 | 42.62 | 42.15 | 42.62 | 18,724 | -0.14(-0.33%) |
Mar 16, 2005 | 43.72 | 43.72 | 42.30 | 42.76 | 41,695 | -1.04(-2.38%) |
Mar 15, 2005 | 43.45 | 43.98 | 43.45 | 43.80 | 21,284 | +0.11(+0.25%) |
Mar 14, 2005 | 44.95 | 44.95 | 43.60 | 43.70 | 20,362 | -1.55(-3.43%) |
Mar 11, 2005 | 45.21 | 45.42 | 45.09 | 45.25 | 3,260 | -0.12(-0.26%) |
Mar 10, 2005 | 45.54 | 46.07 | 45.04 | 45.36 | 17,467 | +0.32(+0.72%) |
Mar 09, 2005 | 45.87 | 46.12 | 45.04 | 45.04 | 13,360 | -0.83(-1.80%) |
Mar 08, 2005 | 45.87 | 46.39 | 45.87 | 45.87 | 7,118 | -0.26(-0.57%) |
Mar 07, 2005 | 45.88 | 46.35 | 45.76 | 46.13 | 13,082 | +0.00(+0.00%) |
Mar 04, 2005 | 46.24 | 46.97 | 45.91 | 46.13 | 9,303 | +0.01(+0.02%) |
Mar 03, 2005 | 46.28 | 46.41 | 45.66 | 46.12 | 14,234 | -0.11(-0.24%) |
Mar 02, 2005 | 47.94 | 47.94 | 45.67 | 46.23 | 53,856 | -2.14(-4.42%) |
Mar 01, 2005 | 47.11 | 48.37 | 47.11 | 48.37 | 10,053 | +0.06(+0.12%) |
Feb 28, 2005 | 46.29 | 48.32 | 46.29 | 48.32 | 17,159 | +1.21(+2.56%) |
Feb 25, 2005 | 47.05 | 47.16 | 45.48 | 47.11 | 12,508 | -0.19(-0.40%) |
Feb 24, 2005 | 47.09 | 47.30 | 46.90 | 47.30 | 20,050 | +0.23(+0.49%) |
Feb 23, 2005 | 46.79 | 47.77 | 46.72 | 47.07 | 25,558 | -0.04(-0.09%) |
Feb 22, 2005 | 47.08 | 47.27 | 46.02 | 47.11 | 27,843 | -0.33(-0.70%) |
Feb 18, 2005 | 48.94 | 48.94 | 46.12 | 47.44 | 17,807 | -1.06(-2.18%) |
Feb 17, 2005 | 47.53 | 48.89 | 47.53 | 48.50 | 32,680 | +0.28(+0.58%) |
Feb 16, 2005 | 47.63 | 48.75 | 47.63 | 48.22 | 16,706 | -0.07(-0.15%) |
Feb 15, 2005 | 48.45 | 48.77 | 47.31 | 48.29 | 79,282 | -0.48(-0.98%) |
Feb 14, 2005 | 48.25 | 48.92 | 48.25 | 48.77 | 26,558 | -0.27(-0.56%) |
Feb 11, 2005 | 47.97 | 49.35 | 47.97 | 49.04 | 43,797 | +0.19(+0.39%) |
Feb 10, 2005 | 48.34 | 49.23 | 47.96 | 48.85 | 4,658 | +0.01(+0.02%) |
Feb 09, 2005 | 48.93 | 49.12 | 48.02 | 48.84 | 22,126 | -0.04(-0.08%) |
Feb 08, 2005 | 47.65 | 48.89 | 47.65 | 48.89 | 12,590 | +0.86(+1.79%) |
Feb 07, 2005 | 47.28 | 48.51 | 47.28 | 48.03 | 5,807 | -0.12(-0.24%) |
Feb 04, 2005 | 47.92 | 48.14 | 47.86 | 48.14 | 6,604 | +0.62(+1.30%) |
Feb 03, 2005 | 47.44 | 47.94 | 46.03 | 47.52 | 12,046 | -0.67(-1.39%) |
Feb 02, 2005 | 46.28 | 48.19 | 46.28 | 48.19 | 15,740 | +0.69(+1.46%) |
Feb 01, 2005 | 47.52 | 47.52 | 46.11 | 47.50 | 36,639 | -0.02(-0.05%) |
Jan 31, 2005 | 46.83 | 47.89 | 46.83 | 47.52 | 11,891 | -0.24(-0.50%) |
Jan 28, 2005 | 47.82 | 47.83 | 47.22 | 47.76 | 3,571 | -0.04(-0.09%) |
Jan 27, 2005 | 47.60 | 47.89 | 47.36 | 47.80 | 28,693 | +0.39(+0.82%) |
Jan 26, 2005 | 45.65 | 47.42 | 45.65 | 47.41 | 7,711 | +1.17(+2.54%) |
Jan 25, 2005 | 46.26 | 47.17 | 45.86 | 46.24 | 9,786 | -0.79(-1.69%) |
Jan 24, 2005 | 47.89 | 47.89 | 46.78 | 47.03 | 14,230 | -0.72(-1.51%) |
Jan 21, 2005 | 47.25 | 47.84 | 45.87 | 47.75 | 9,808 | +1.20(+2.57%) |
Jan 20, 2005 | 45.58 | 47.04 | 45.58 | 46.55 | 5,565 | +0.21(+0.46%) |
Jan 19, 2005 | 47.11 | 47.32 | 46.12 | 46.34 | 19,999 | -0.45(-0.95%) |
Jan 18, 2005 | 44.70 | 46.92 | 44.09 | 46.79 | 115,984 | +2.36(+5.32%) |
Jan 14, 2005 | 43.14 | 44.42 | 43.07 | 44.42 | 13,860 | +1.08(+2.50%) |
Jan 13, 2005 | 44.01 | 44.82 | 43.18 | 43.34 | 47,730 | -0.26(-0.59%) |
Jan 12, 2005 | 44.63 | 44.90 | 43.46 | 43.60 | 31,837 | -0.83(-1.86%) |
Jan 11, 2005 | 45.46 | 45.46 | 44.39 | 44.42 | 28,436 | -0.85(-1.88%) |
Jan 10, 2005 | 45.62 | 46.06 | 45.05 | 45.27 | 11,206 | -0.18(-0.40%) |
Jan 07, 2005 | 45.04 | 45.78 | 45.02 | 45.46 | 28,143 | +0.13(+0.29%) |
Jan 06, 2005 | 45.06 | 45.50 | 45.05 | 45.32 | 17,784 | +0.02(+0.05%) |
Jan 05, 2005 | 46.41 | 46.68 | 45.07 | 45.30 | 52,356 | -1.91(-4.04%) |
Jan 04, 2005 | 50.41 | 50.65 | 47.10 | 47.21 | 129,791 | -3.86(-7.56%) |
Jan 03, 2005 | 48.56 | 51.35 | 48.14 | 51.07 | 86,269 | +2.72(+5.62%) |
Dec 31, 2004 | 48.14 | 48.51 | 48.14 | 48.35 | 7,731 | +0.32(+0.67%) |
Dec 30, 2004 | 46.92 | 48.13 | 46.92 | 48.03 | 13,914 | +0.26(+0.54%) |
Dec 29, 2004 | 45.52 | 48.34 | 45.52 | 47.77 | 42,348 | +1.14(+2.45%) |
Dec 28, 2004 | 45.46 | 46.70 | 45.46 | 46.63 | 19,117 | +0.14(+0.30%) |
Dec 27, 2004 | 45.95 | 46.49 | 45.51 | 46.49 | 30,370 | +0.75(+1.64%) |
Dec 23, 2004 | 45.87 | 46.20 | 45.47 | 45.74 | 37,993 | -0.53(-1.14%) |
Dec 22, 2004 | 45.17 | 46.27 | 45.16 | 46.27 | 12,099 | +0.44(+0.96%) |
Dec 21, 2004 | 46.36 | 46.36 | 45.07 | 45.83 | 48,035 | +0.33(+0.72%) |
Dec 20, 2004 | 44.20 | 46.09 | 44.20 | 45.50 | 131,886 | +0.45(+1.01%) |
Dec 17, 2004 | 43.54 | 45.04 | 43.54 | 45.04 | 7,259 | +0.84(+1.90%) |
Dec 16, 2004 | 44.42 | 44.42 | 43.68 | 44.20 | 4,718 | -0.33(-0.75%) |
Dec 15, 2004 | 44.79 | 44.79 | 43.57 | 44.54 | 17,181 | +0.26(+0.60%) |
Dec 14, 2004 | 44.83 | 44.83 | 44.20 | 44.27 | 2,540 | +0.20(+0.45%) |
Dec 13, 2004 | 44.65 | 44.84 | 44.08 | 44.08 | 3,629 | -0.06(-0.13%) |
Dec 10, 2004 | 44.71 | 44.71 | 43.47 | 44.13 | 3,629 | +0.21(+0.47%) |
Dec 09, 2004 | 43.83 | 44.01 | 43.60 | 43.93 | 3,266 | -0.41(-0.93%) |
Dec 08, 2004 | 43.78 | 44.41 | 43.51 | 44.34 | 5,444 | +0.83(+1.90%) |
Dec 07, 2004 | 43.02 | 43.80 | 43.02 | 43.51 | 5,565 | +0.93(+2.19%) |
Dec 06, 2004 | 44.88 | 44.88 | 42.56 | 42.58 | 16,576 | -2.27(-5.07%) |
Dec 03, 2004 | 44.20 | 44.85 | 44.20 | 44.85 | 725 | +0.28(+0.63%) |
Dec 02, 2004 | 44.63 | 44.94 | 44.28 | 44.57 | 3,508 | -0.22(-0.50%) |
Dec 01, 2004 | 45.74 | 45.96 | 44.79 | 44.79 | 22,021 | -1.29(-2.80%) |
Nov 30, 2004 | 44.80 | 46.08 | 44.80 | 46.08 | 8,106 | +0.79(+1.75%) |
Nov 29, 2004 | 43.65 | 45.94 | 43.65 | 45.29 | 5,323 | +0.05(+0.11%) |
Nov 26, 2004 | 45.25 | 45.25 | 44.65 | 45.24 | 3,750 | +0.53(+1.18%) |
Nov 24, 2004 | 44.63 | 44.96 | 44.31 | 44.71 | 1,088 | +0.08(+0.19%) |
Nov 23, 2004 | 44.62 | 44.63 | 43.94 | 44.63 | 2,782 | +0.54(+1.22%) |
Nov 22, 2004 | 43.18 | 44.09 | 42.98 | 44.09 | 6,170 | +1.07(+2.50%) |
Nov 19, 2004 | 43.39 | 43.91 | 42.98 | 43.02 | 3,024 | -0.29(-0.67%) |
Nov 18, 2004 | 43.23 | 44.07 | 43.01 | 43.31 | 2,056 | -0.50(-1.13%) |
Nov 17, 2004 | 43.77 | 44.17 | 43.18 | 43.80 | 8,348 | +0.91(+2.12%) |
Nov 16, 2004 | 44.12 | 44.32 | 42.85 | 42.89 | 8,953 | -1.53(-3.44%) |
Nov 15, 2004 | 44.01 | 44.42 | 43.02 | 44.42 | 6,896 | +0.44(+1.00%) |
Nov 12, 2004 | 43.99 | 43.99 | 43.55 | 43.98 | 5,323 | +0.41(+0.93%) |
Nov 11, 2004 | 43.18 | 43.58 | 42.98 | 43.58 | 7,622 | +0.42(+0.98%) |
Nov 10, 2004 | 42.48 | 43.16 | 42.36 | 43.16 | 2,177 | +0.63(+1.48%) |
Nov 09, 2004 | 42.11 | 42.53 | 41.93 | 42.53 | 6,049 | -0.03(-0.08%) |
Nov 08, 2004 | 41.75 | 42.56 | 41.75 | 42.56 | 11,373 | +0.62(+1.48%) |
Nov 05, 2004 | 42.44 | 42.46 | 41.94 | 41.94 | 16,697 | -0.21(-0.49%) |
Nov 04, 2004 | 42.14 | 42.36 | 41.96 | 42.15 | 18,270 | +0.05(+0.12%) |
Nov 03, 2004 | 42.11 | 42.11 | 41.46 | 42.10 | 26,740 | +0.32(+0.77%) |
Nov 02, 2004 | 41.77 | 42.05 | 41.77 | 41.78 | 18,633 | +0.01(+0.02%) |
Nov 01, 2004 | 42.31 | 42.61 | 41.65 | 41.77 | 30,854 | +0.16(+0.38%) |
Oct 29, 2004 | 41.74 | 41.85 | 41.56 | 41.61 | 8,590 | -0.04(-0.10%) |
Oct 28, 2004 | 41.74 | 41.74 | 41.41 | 41.65 | 8,832 | -0.21(-0.49%) |
Oct 27, 2004 | 41.74 | 42.07 | 41.53 | 41.86 | 10,042 | -0.08(-0.20%) |
Oct 26, 2004 | 42.23 | 42.26 | 41.65 | 41.94 | 12,462 | -0.21(-0.49%) |
Oct 25, 2004 | 41.33 | 42.22 | 41.33 | 42.15 | 8,832 | +0.13(+0.31%) |
Oct 22, 2004 | 41.74 | 42.11 | 41.65 | 42.02 | 7,259 | -0.01(-0.02%) |
Oct 21, 2004 | 42.10 | 42.10 | 41.80 | 42.03 | 10,768 | -0.04(-0.10%) |
Oct 20, 2004 | 41.94 | 42.13 | 41.74 | 42.07 | 10,889 | +0.29(+0.69%) |
Oct 19, 2004 | 42.12 | 42.12 | 41.75 | 41.78 | 8,469 | +0.11(+0.26%) |
Oct 18, 2004 | 41.57 | 41.82 | 41.34 | 41.67 | 26,377 | +0.17(+0.42%) |
Oct 15, 2004 | 41.08 | 41.70 | 41.00 | 41.50 | 17,181 | -0.05(-0.12%) |
Oct 14, 2004 | 41.34 | 41.65 | 41.32 | 41.55 | 44,284 | -0.01(-0.02%) |
Oct 13, 2004 | 41.49 | 41.89 | 41.36 | 41.55 | 31,459 | +0.07(+0.16%) |
Oct 12, 2004 | 41.32 | 41.65 | 41.17 | 41.49 | 7,138 | -0.02(-0.04%) |
Oct 11, 2004 | 41.97 | 42.02 | 41.50 | 41.51 | 6,896 | -0.88(-2.07%) |
Oct 08, 2004 | 42.22 | 43.04 | 41.56 | 42.38 | 34,121 | +0.23(+0.55%) |
Oct 07, 2004 | 42.56 | 42.56 | 41.35 | 42.15 | 19,843 | +0.00(+0.00%) |
Oct 06, 2004 | 40.25 | 42.16 | 40.25 | 42.15 | 28,797 | +0.77(+1.86%) |
Oct 05, 2004 | 40.80 | 42.79 | 39.50 | 41.38 | 91,110 | -1.20(-2.81%) |
Oct 04, 2004 | 40.92 | 43.18 | 40.92 | 42.58 | 173,267 | +6.21(+17.06%) |
Oct 01, 2004 | 34.78 | 36.53 | 34.71 | 36.37 | 5,686 | +1.17(+3.31%) |
Sep 30, 2004 | 35.13 | 35.21 | 34.62 | 35.21 | 12,704 | +0.39(+1.12%) |
Sep 29, 2004 | 36.04 | 36.04 | 34.73 | 34.82 | 6,170 | -0.47(-1.33%) |
Sep 28, 2004 | 34.29 | 35.43 | 34.29 | 35.29 | 7,501 | +0.17(+0.47%) |
Sep 27, 2004 | 34.92 | 35.25 | 34.92 | 35.12 | 7,259 | -0.07(-0.21%) |
Sep 24, 2004 | 35.44 | 35.44 | 35.15 | 35.20 | 6,049 | -0.26(-0.75%) |
Sep 23, 2004 | 35.55 | 35.95 | 35.17 | 35.46 | 4,355 | -0.42(-1.17%) |
Sep 22, 2004 | 36.03 | 36.03 | 34.91 | 35.89 | 8,106 | -0.27(-0.75%) |
Sep 21, 2004 | 34.71 | 36.33 | 34.71 | 36.16 | 4,355 | +0.60(+1.70%) |
Sep 20, 2004 | 35.84 | 36.35 | 35.29 | 35.55 | 11,494 | -0.42(-1.17%) |
Sep 17, 2004 | 36.71 | 36.71 | 35.95 | 35.98 | 9,921 | -0.60(-1.63%) |
Sep 16, 2004 | 35.74 | 36.57 | 35.74 | 36.57 | 2,298 | +0.37(+1.03%) |
Sep 15, 2004 | 36.16 | 36.20 | 35.95 | 36.20 | 5,323 | +0.04(+0.11%) |
Sep 14, 2004 | 35.95 | 36.65 | 35.86 | 36.16 | 7,622 | -0.29(-0.79%) |
Sep 13, 2004 | 36.36 | 36.54 | 36.36 | 36.45 | 3,387 | +0.33(+0.92%) |
Sep 10, 2004 | 36.34 | 36.34 | 36.12 | 36.12 | 2,903 | +0.18(+0.51%) |
Sep 09, 2004 | 34.71 | 36.05 | 34.71 | 35.93 | 11,131 | +0.25(+0.69%) |
Sep 08, 2004 | 35.74 | 36.07 | 35.14 | 35.69 | 9,391 | +0.31(+0.86%) |
Sep 07, 2004 | 35.29 | 35.74 | 34.71 | 35.38 | 16,781 | -0.13(-0.37%) |
Sep 03, 2004 | 35.51 | 35.79 | 34.95 | 35.51 | 7,259 | +0.08(+0.23%) |
Sep 02, 2004 | 36.70 | 36.70 | 35.12 | 35.43 | 18,512 | -0.91(-2.50%) |
Sep 01, 2004 | 36.36 | 37.77 | 35.92 | 36.34 | 17,907 | -0.04(-0.11%) |
Aug 31, 2004 | 37.43 | 37.43 | 35.99 | 36.38 | 7,743 | +0.18(+0.50%) |
Aug 30, 2004 | 37.19 | 38.18 | 36.16 | 36.20 | 16,939 | -1.69(-4.45%) |
Aug 27, 2004 | 36.86 | 38.06 | 36.48 | 37.89 | 34,363 | +2.07(+5.77%) |
Aug 26, 2004 | 35.15 | 36.35 | 35.15 | 35.82 | 20,932 | -0.41(-1.14%) |
Aug 25, 2004 | 35.74 | 36.70 | 35.70 | 36.23 | 5,807 | +0.79(+2.21%) |
Aug 24, 2004 | 34.60 | 36.95 | 34.51 | 35.45 | 36,420 | +1.20(+3.50%) |
Aug 23, 2004 | 33.11 | 34.25 | 33.06 | 34.25 | 6,527 | +0.58(+1.72%) |
Aug 20, 2004 | 33.89 | 33.89 | 32.93 | 33.67 | 5,661 | +0.10(+0.30%) |
Aug 19, 2004 | 33.43 | 33.89 | 33.43 | 33.57 | 6,170 | +0.13(+0.40%) |
Aug 18, 2004 | 32.70 | 33.69 | 32.70 | 33.44 | 21,658 | +0.73(+2.22%) |
Aug 17, 2004 | 33.39 | 33.39 | 31.87 | 32.71 | 2,661 | -0.34(-1.03%) |
Aug 16, 2004 | 33.46 | 33.46 | 32.31 | 33.05 | 11,010 | +0.67(+2.06%) |
Aug 13, 2004 | 32.70 | 32.70 | 32.06 | 32.38 | 5,444 | +0.27(+0.83%) |
Aug 12, 2004 | 32.70 | 32.70 | 31.44 | 32.12 | 2,298 | +0.28(+0.88%) |
Aug 11, 2004 | 32.06 | 32.06 | 31.45 | 31.84 | 2,661 | -0.20(-0.62%) |
Aug 10, 2004 | 32.72 | 32.72 | 31.09 | 32.03 | 7,380 | -0.17(-0.51%) |
Aug 09, 2004 | 32.73 | 32.73 | 31.90 | 32.20 | 4,394 | +0.30(+0.93%) |
Aug 06, 2004 | 32.39 | 32.39 | 31.83 | 31.90 | 7,259 | +0.00(+0.00%) |
Aug 05, 2004 | 31.58 | 32.27 | 31.58 | 31.90 | 4,476 | -0.74(-2.25%) |
Aug 04, 2004 | 32.23 | 32.66 | 31.41 | 32.64 | 13,793 | +0.41(+1.28%) |
Aug 03, 2004 | 30.85 | 32.22 | 30.85 | 32.22 | 8,227 | +0.20(+0.62%) |
Aug 02, 2004 | 31.82 | 32.03 | 31.82 | 32.03 | 2,056 | +0.13(+0.41%) |
Jul 30, 2004 | 32.31 | 32.31 | 31.82 | 31.89 | 3,145 | -0.26(-0.80%) |
Jul 29, 2004 | 31.36 | 32.15 | 31.36 | 32.15 | 3,871 | +0.35(+1.09%) |
Jul 28, 2004 | 30.08 | 31.91 | 29.75 | 31.80 | 15,366 | +0.74(+2.37%) |
Jul 27, 2004 | 31.97 | 31.97 | 30.81 | 31.07 | 4,597 | -0.64(-2.03%) |
Jul 26, 2004 | 32.59 | 32.59 | 31.69 | 31.71 | 5,323 | -0.11(-0.34%) |
Jul 23, 2004 | 32.16 | 32.16 | 31.82 | 31.82 | 3,750 | -0.31(-0.95%) |
Jul 22, 2004 | 32.15 | 32.15 | 30.70 | 32.12 | 7,017 | +0.72(+2.29%) |
Jul 21, 2004 | 31.82 | 31.83 | 31.41 | 31.41 | 7,380 | -0.25(-0.78%) |
Jul 20, 2004 | 32.60 | 32.60 | 31.42 | 31.65 | 10,042 | +0.61(+1.97%) |
Jul 19, 2004 | 31.53 | 31.75 | 30.59 | 31.04 | 16,213 | -0.84(-2.64%) |
Jul 16, 2004 | 32.23 | 33.46 | 31.43 | 31.89 | 15,608 | -0.35(-1.08%) |
Jul 15, 2004 | 33.27 | 33.27 | 32.23 | 32.23 | 11,736 | -1.04(-3.13%) |
Jul 14, 2004 | 31.91 | 33.27 | 31.45 | 33.27 | 16,334 | +1.04(+3.23%) |
Jul 13, 2004 | 30.88 | 32.64 | 30.88 | 32.23 | 3,871 | +0.21(+0.67%) |
Jul 12, 2004 | 31.94 | 32.77 | 30.70 | 32.02 | 19,601 | -0.38(-1.17%) |
Jul 09, 2004 | 31.78 | 32.62 | 31.78 | 32.40 | 4,234 | +0.41(+1.29%) |
Jul 08, 2004 | 32.05 | 32.60 | 31.82 | 31.98 | 4,718 | +0.13(+0.42%) |
Jul 07, 2004 | 32.23 | 32.30 | 31.72 | 31.85 | 12,946 | -0.55(-1.68%) |
Jul 06, 2004 | 33.47 | 33.47 | 31.98 | 32.40 | 7,138 | -0.91(-2.73%) |
Jul 02, 2004 | 33.39 | 33.46 | 33.12 | 33.31 | 4,839 | +0.11(+0.32%) |
Jul 01, 2004 | 33.22 | 33.35 | 33.18 | 33.20 | 7,380 | +0.02(+0.05%) |
Jun 30, 2004 | 32.58 | 33.18 | 32.58 | 33.18 | 18,028 | +0.55(+1.67%) |
Jun 29, 2004 | 31.63 | 32.89 | 31.63 | 32.64 | 15,850 | +0.44(+1.36%) |
Jun 28, 2004 | 32.38 | 32.59 | 31.55 | 32.20 | 13,067 | -0.31(-0.97%) |
Jun 25, 2004 | 31.94 | 32.53 | 31.78 | 32.51 | 40,291 | +0.61(+1.92%) |
Jun 24, 2004 | 31.41 | 32.02 | 31.00 | 31.90 | 18,875 | +0.46(+1.47%) |
Jun 23, 2004 | 31.47 | 31.86 | 30.89 | 31.44 | 34,726 | -0.03(-0.11%) |
Jun 22, 2004 | 31.75 | 32.02 | 31.41 | 31.47 | 7,622 | -0.05(-0.16%) |
Jun 21, 2004 | 31.41 | 32.02 | 31.41 | 31.52 | 8,227 | -0.36(-1.14%) |
Jun 18, 2004 | 31.11 | 32.06 | 30.43 | 31.89 | 28,555 | +0.65(+2.09%) |
Jun 17, 2004 | 30.53 | 31.34 | 30.18 | 31.23 | 19,359 | +0.90(+2.97%) |
Jun 16, 2004 | 29.13 | 30.45 | 28.98 | 30.33 | 14,640 | +1.20(+4.11%) |
Jun 15, 2004 | 29.05 | 29.51 | 28.12 | 29.13 | 8,106 | +0.54(+1.88%) |
Jun 14, 2004 | 28.98 | 29.12 | 28.51 | 28.60 | 8,832 | -0.46(-1.59%) |
Jun 10, 2004 | 28.55 | 29.06 | 28.55 | 29.06 | 11,494 | +0.46(+1.62%) |
Jun 09, 2004 | 29.13 | 29.13 | 28.60 | 28.60 | 11,978 | -0.41(-1.42%) |
Jun 08, 2004 | 29.04 | 29.04 | 28.84 | 29.01 | 1,814 | -0.01(-0.03%) |
Jun 07, 2004 | 28.93 | 29.25 | 28.93 | 29.02 | 3,145 | +0.09(+0.31%) |
Jun 04, 2004 | 28.52 | 28.94 | 28.52 | 28.93 | 6,533 | +0.40(+1.39%) |
Jun 03, 2004 | 29.30 | 29.30 | 28.53 | 28.53 | 7,380 | -0.40(-1.37%) |
Jun 02, 2004 | 29.31 | 29.31 | 28.84 | 28.93 | 13,309 | +0.00(+0.00%) |
Jun 01, 2004 | 28.93 | 29.17 | 28.35 | 28.93 | 5,081 | -0.26(-0.91%) |
May 28, 2004 | 29.23 | 29.23 | 28.52 | 29.19 | 3,871 | +0.40(+1.38%) |
May 27, 2004 | 28.85 | 29.22 | 28.27 | 28.79 | 5,444 | +0.17(+0.61%) |
May 26, 2004 | 27.36 | 28.79 | 27.36 | 28.62 | 3,992 | +0.31(+1.11%) |
May 25, 2004 | 28.24 | 28.60 | 27.36 | 28.31 | 11,010 | +0.07(+0.26%) |
May 24, 2004 | 28.10 | 28.23 | 28.01 | 28.23 | 8,106 | +0.19(+0.68%) |
May 21, 2004 | 26.50 | 28.04 | 26.50 | 28.04 | 10,163 | +1.54(+5.80%) |
May 20, 2004 | 26.49 | 26.94 | 26.49 | 26.50 | 18,875 | -0.73(-2.67%) |
May 19, 2004 | 27.31 | 27.36 | 26.65 | 27.23 | 10,526 | -0.04(-0.15%) |
May 18, 2004 | 26.91 | 27.35 | 26.82 | 27.27 | 11,131 | -0.18(-0.66%) |
May 17, 2004 | 27.60 | 28.01 | 26.86 | 27.46 | 8,469 | +0.80(+3.01%) |
May 14, 2004 | 27.82 | 27.90 | 26.65 | 26.65 | 23,110 | -1.02(-3.70%) |
May 13, 2004 | 27.00 | 28.03 | 26.87 | 27.68 | 10,405 | +0.75(+2.79%) |
May 12, 2004 | 26.94 | 27.42 | 26.66 | 26.93 | 7,985 | +0.07(+0.25%) |
May 11, 2004 | 26.70 | 27.34 | 26.66 | 26.86 | 10,647 | +0.21(+0.78%) |
May 10, 2004 | 28.72 | 28.72 | 26.65 | 26.65 | 19,601 | -0.63(-2.30%) |
May 07, 2004 | 28.13 | 28.74 | 27.28 | 27.28 | 8,953 | -1.62(-5.60%) |
May 06, 2004 | 28.72 | 28.93 | 27.89 | 28.90 | 7,743 | +0.17(+0.58%) |
May 05, 2004 | 28.84 | 29.07 | 28.33 | 28.74 | 8,953 | -0.02(-0.06%) |
May 04, 2004 | 28.04 | 28.76 | 28.04 | 28.75 | 6,775 | +0.26(+0.90%) |