Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.85 | 36.51 | 35.85 | 36.34 | 2,839,944 | +0.50(+1.40%) |
Apr 28, 2005 | 36.13 | 36.30 | 35.84 | 35.84 | 2,352,011 | -0.35(-0.98%) |
Apr 27, 2005 | 35.93 | 36.43 | 35.64 | 36.19 | 2,521,473 | +0.08(+0.21%) |
Apr 26, 2005 | 36.60 | 36.65 | 36.10 | 36.12 | 3,558,351 | -0.68(-1.85%) |
Apr 25, 2005 | 36.66 | 37.12 | 36.09 | 36.80 | 5,285,280 | -0.17(-0.46%) |
Apr 22, 2005 | 36.95 | 37.24 | 36.67 | 36.96 | 2,439,492 | -0.27(-0.72%) |
Apr 21, 2005 | 37.30 | 37.33 | 36.91 | 37.23 | 1,986,104 | +0.58(+1.57%) |
Apr 20, 2005 | 37.24 | 37.34 | 36.57 | 36.66 | 2,726,683 | -0.72(-1.93%) |
Apr 19, 2005 | 37.67 | 37.68 | 37.24 | 37.38 | 1,853,938 | -0.14(-0.37%) |
Apr 18, 2005 | 37.59 | 37.79 | 37.37 | 37.52 | 2,947,877 | -0.03(-0.08%) |
Apr 15, 2005 | 37.79 | 38.83 | 37.46 | 37.55 | 4,106,782 | -0.49(-1.28%) |
Apr 14, 2005 | 38.14 | 38.31 | 37.99 | 38.03 | 3,450,934 | -0.25(-0.65%) |
Apr 13, 2005 | 38.77 | 38.98 | 38.15 | 38.29 | 2,630,781 | -0.49(-1.26%) |
Apr 12, 2005 | 38.58 | 38.93 | 38.26 | 38.77 | 2,214,517 | +0.09(+0.23%) |
Apr 11, 2005 | 38.14 | 38.81 | 38.14 | 38.69 | 2,275,702 | +0.42(+1.09%) |
Apr 08, 2005 | 38.63 | 38.79 | 38.24 | 38.27 | 1,953,793 | -0.37(-0.95%) |
Apr 07, 2005 | 38.31 | 38.83 | 38.12 | 38.63 | 2,447,741 | +0.37(+0.97%) |
Apr 06, 2005 | 38.33 | 38.48 | 38.22 | 38.26 | 1,573,965 | -0.01(-0.03%) |
Apr 05, 2005 | 38.10 | 38.37 | 38.01 | 38.27 | 2,749,713 | +0.26(+0.69%) |
Apr 04, 2005 | 38.09 | 38.12 | 37.82 | 38.01 | 2,931,206 | -0.08(-0.20%) |
Apr 01, 2005 | 38.29 | 38.39 | 37.99 | 38.09 | 3,306,393 | -0.16(-0.41%) |
Mar 31, 2005 | 38.29 | 38.31 | 38.13 | 38.24 | 1,950,700 | -0.04(-0.11%) |
Mar 30, 2005 | 38.19 | 38.45 | 38.10 | 38.29 | 3,301,237 | +0.20(+0.53%) |
Mar 29, 2005 | 37.59 | 38.34 | 37.59 | 38.08 | 2,863,662 | +0.20(+0.54%) |
Mar 28, 2005 | 37.81 | 38.14 | 37.70 | 37.88 | 2,119,302 | +0.17(+0.45%) |
Mar 24, 2005 | 38.14 | 38.14 | 37.71 | 37.71 | 1,884,702 | -0.31(-0.81%) |
Mar 23, 2005 | 37.63 | 38.36 | 37.63 | 38.02 | 2,950,627 | +0.40(+1.07%) |
Mar 22, 2005 | 37.76 | 38.26 | 37.57 | 37.62 | 3,147,072 | -0.17(-0.45%) |
Mar 21, 2005 | 38.05 | 38.08 | 37.59 | 37.78 | 1,990,057 | +0.02(+0.06%) |
Mar 18, 2005 | 37.62 | 37.97 | 37.59 | 37.76 | 3,211,694 | +0.00(+0.00%) |
Mar 17, 2005 | 37.67 | 37.90 | 37.48 | 37.76 | 2,438,461 | -0.05(-0.14%) |
Mar 16, 2005 | 37.94 | 38.13 | 37.67 | 37.81 | 1,761,301 | -0.33(-0.85%) |
Mar 15, 2005 | 38.49 | 38.69 | 38.14 | 38.14 | 1,700,460 | -0.26(-0.68%) |
Mar 14, 2005 | 38.14 | 38.45 | 38.06 | 38.40 | 1,853,938 | +0.24(+0.63%) |
Mar 11, 2005 | 38.19 | 38.41 | 37.95 | 38.16 | 2,895,973 | -0.23(-0.59%) |
Mar 10, 2005 | 38.01 | 38.46 | 37.99 | 38.39 | 2,603,110 | +0.44(+1.17%) |
Mar 09, 2005 | 38.11 | 38.29 | 37.87 | 37.95 | 2,012,228 | -0.31(-0.81%) |
Mar 08, 2005 | 38.17 | 38.43 | 38.12 | 38.26 | 1,705,788 | +0.13(+0.35%) |
Mar 07, 2005 | 38.46 | 38.49 | 38.08 | 38.12 | 1,884,530 | -0.20(-0.52%) |
Mar 04, 2005 | 38.62 | 38.62 | 38.28 | 38.32 | 2,192,174 | +0.02(+0.06%) |
Mar 03, 2005 | 38.58 | 38.85 | 38.13 | 38.30 | 2,299,076 | -0.05(-0.12%) |
Mar 02, 2005 | 38.26 | 38.61 | 37.98 | 38.34 | 2,466,647 | -0.33(-0.84%) |
Mar 01, 2005 | 38.37 | 39.03 | 38.36 | 38.67 | 3,136,588 | +0.28(+0.73%) |
Feb 28, 2005 | 38.52 | 38.73 | 38.26 | 38.39 | 3,086,746 | -0.19(-0.48%) |
Feb 25, 2005 | 38.63 | 38.79 | 38.36 | 38.58 | 2,650,545 | -0.20(-0.53%) |
Feb 24, 2005 | 38.26 | 38.85 | 38.17 | 38.78 | 2,912,300 | +0.45(+1.18%) |
Feb 23, 2005 | 37.95 | 38.40 | 37.92 | 38.33 | 2,676,154 | +0.55(+1.45%) |
Feb 22, 2005 | 38.20 | 38.37 | 37.78 | 37.78 | 3,305,878 | -0.58(-1.50%) |
Feb 18, 2005 | 38.36 | 38.58 | 38.15 | 38.36 | 2,826,194 | +0.08(+0.21%) |
Feb 17, 2005 | 38.26 | 38.55 | 38.09 | 38.27 | 2,469,397 | -0.09(-0.24%) |
Feb 16, 2005 | 38.49 | 38.76 | 38.24 | 38.37 | 4,020,848 | -0.62(-1.58%) |
Feb 15, 2005 | 39.27 | 39.40 | 38.84 | 38.98 | 4,514,280 | -0.67(-1.69%) |
Feb 14, 2005 | 39.37 | 39.73 | 39.30 | 39.65 | 2,367,135 | +0.28(+0.71%) |
Feb 11, 2005 | 39.03 | 39.40 | 38.79 | 39.37 | 2,507,895 | +0.41(+1.05%) |
Feb 10, 2005 | 38.81 | 39.03 | 38.70 | 38.97 | 1,793,784 | +0.17(+0.43%) |
Feb 09, 2005 | 38.90 | 39.04 | 38.70 | 38.80 | 2,046,946 | -0.07(-0.18%) |
Feb 08, 2005 | 38.78 | 38.95 | 38.76 | 38.87 | 2,153,847 | +0.02(+0.05%) |
Feb 07, 2005 | 38.93 | 38.98 | 38.76 | 38.85 | 1,512,093 | -0.08(-0.19%) |
Feb 04, 2005 | 38.68 | 38.96 | 38.56 | 38.93 | 2,607,922 | +0.19(+0.48%) |
Feb 03, 2005 | 38.27 | 38.81 | 38.14 | 38.74 | 2,758,135 | +0.29(+0.74%) |
Feb 02, 2005 | 37.85 | 38.51 | 37.85 | 38.45 | 2,475,412 | +0.46(+1.21%) |
Feb 01, 2005 | 38.26 | 38.31 | 37.83 | 37.99 | 2,609,985 | -0.12(-0.32%) |
Jan 31, 2005 | 38.46 | 38.61 | 37.97 | 38.12 | 3,375,140 | +0.19(+0.51%) |
Jan 28, 2005 | 37.80 | 38.06 | 37.41 | 37.92 | 3,435,638 | +0.27(+0.73%) |
Jan 27, 2005 | 37.33 | 37.72 | 37.18 | 37.65 | 2,622,703 | +0.21(+0.56%) |
Jan 26, 2005 | 37.73 | 37.92 | 37.44 | 37.44 | 2,521,816 | -0.15(-0.39%) |
Jan 25, 2005 | 37.50 | 38.20 | 37.46 | 37.59 | 3,839,527 | +0.12(+0.31%) |
Jan 24, 2005 | 37.12 | 37.91 | 37.12 | 37.47 | 3,151,368 | +0.36(+0.97%) |
Jan 21, 2005 | 37.38 | 37.53 | 36.85 | 37.11 | 4,113,828 | -0.41(-1.10%) |
Jan 20, 2005 | 37.24 | 37.76 | 37.24 | 37.52 | 3,735,203 | +0.29(+0.77%) |
Jan 19, 2005 | 37.27 | 37.53 | 37.19 | 37.24 | 1,958,262 | -0.06(-0.17%) |
Jan 18, 2005 | 37.21 | 37.33 | 37.01 | 37.30 | 3,050,654 | -0.15(-0.40%) |
Jan 14, 2005 | 37.09 | 37.48 | 36.97 | 37.45 | 2,193,205 | +0.46(+1.24%) |
Jan 13, 2005 | 37.45 | 37.56 | 36.91 | 36.99 | 2,190,971 | -0.60(-1.59%) |
Jan 12, 2005 | 37.38 | 37.59 | 37.13 | 37.59 | 2,111,224 | +0.31(+0.83%) |
Jan 11, 2005 | 37.65 | 37.66 | 37.26 | 37.28 | 2,191,486 | -0.28(-0.74%) |
Jan 10, 2005 | 37.38 | 37.88 | 37.12 | 37.56 | 3,448,872 | +0.24(+0.65%) |
Jan 07, 2005 | 37.54 | 37.69 | 37.30 | 37.32 | 2,508,926 | -0.21(-0.56%) |
Jan 06, 2005 | 36.94 | 37.77 | 36.92 | 37.53 | 2,506,692 | +0.60(+1.62%) |
Jan 05, 2005 | 37.58 | 37.73 | 36.89 | 36.93 | 3,793,467 | -0.65(-1.72%) |
Jan 04, 2005 | 37.70 | 38.16 | 37.56 | 37.58 | 3,723,860 | +0.02(+0.05%) |
Jan 03, 2005 | 38.24 | 38.40 | 37.45 | 37.56 | 2,616,000 | -0.73(-1.91%) |
Dec 31, 2004 | 38.42 | 38.45 | 38.19 | 38.29 | 1,562,622 | -0.13(-0.35%) |
Dec 30, 2004 | 38.03 | 38.52 | 37.99 | 38.42 | 1,907,045 | +0.52(+1.37%) |
Dec 29, 2004 | 37.99 | 38.06 | 37.76 | 37.91 | 1,672,961 | -0.20(-0.52%) |
Dec 28, 2004 | 37.99 | 38.21 | 37.98 | 38.10 | 2,642,640 | +0.14(+0.37%) |
Dec 27, 2004 | 38.11 | 38.43 | 37.97 | 37.97 | 1,842,938 | -0.06(-0.15%) |
Dec 23, 2004 | 37.91 | 38.21 | 37.85 | 38.02 | 1,484,938 | +0.03(+0.08%) |
Dec 22, 2004 | 37.76 | 38.19 | 37.64 | 37.99 | 2,187,362 | +0.33(+0.86%) |
Dec 21, 2004 | 37.50 | 37.82 | 37.30 | 37.67 | 2,221,048 | +0.23(+0.62%) |
Dec 20, 2004 | 37.49 | 37.65 | 37.27 | 37.44 | 1,757,864 | +0.09(+0.25%) |
Dec 17, 2004 | 37.33 | 37.70 | 37.27 | 37.34 | 4,484,891 | -0.33(-0.88%) |
Dec 16, 2004 | 37.33 | 37.76 | 37.30 | 37.67 | 1,995,729 | +0.20(+0.53%) |
Dec 15, 2004 | 37.71 | 37.71 | 37.15 | 37.48 | 2,869,677 | -0.29(-0.77%) |
Dec 14, 2004 | 37.29 | 37.79 | 37.14 | 37.77 | 2,908,175 | +0.18(+0.48%) |
Dec 13, 2004 | 37.37 | 37.67 | 37.18 | 37.59 | 2,389,478 | +0.35(+0.94%) |
Dec 10, 2004 | 38.15 | 38.15 | 37.03 | 37.24 | 3,294,706 | -0.23(-0.62%) |
Dec 09, 2004 | 36.51 | 37.63 | 36.42 | 37.47 | 3,934,570 | +0.99(+2.71%) |
Dec 08, 2004 | 36.96 | 37.06 | 36.40 | 36.48 | 4,850,454 | -0.71(-1.91%) |
Dec 07, 2004 | 37.79 | 37.80 | 37.19 | 37.19 | 4,617,057 | -0.24(-0.65%) |
Dec 06, 2004 | 37.76 | 37.76 | 37.30 | 37.44 | 3,384,077 | +0.21(+0.56%) |
Dec 03, 2004 | 37.49 | 37.58 | 37.16 | 37.23 | 4,466,673 | -0.66(-1.74%) |
Dec 02, 2004 | 36.98 | 37.98 | 36.82 | 37.88 | 3,530,337 | +0.91(+2.47%) |
Dec 01, 2004 | 36.53 | 37.01 | 36.45 | 36.97 | 2,638,687 | -0.04(-0.11%) |
Nov 30, 2004 | 37.02 | 37.24 | 36.87 | 37.01 | 2,680,279 | -0.15(-0.41%) |
Nov 29, 2004 | 37.07 | 37.29 | 36.89 | 37.16 | 2,346,683 | +0.09(+0.24%) |
Nov 26, 2004 | 36.95 | 37.22 | 36.95 | 37.08 | 910,040 | +0.16(+0.43%) |
Nov 24, 2004 | 36.62 | 37.01 | 36.60 | 36.92 | 1,701,491 | +0.28(+0.76%) |
Nov 23, 2004 | 36.63 | 36.70 | 36.41 | 36.64 | 3,566,601 | -0.06(-0.17%) |
Nov 22, 2004 | 36.25 | 36.82 | 36.23 | 36.70 | 2,929,659 | +0.35(+0.96%) |
Nov 19, 2004 | 36.83 | 36.86 | 36.25 | 36.35 | 1,883,327 | -0.42(-1.14%) |
Nov 18, 2004 | 36.49 | 36.88 | 36.27 | 36.77 | 2,894,942 | +0.26(+0.72%) |
Nov 17, 2004 | 36.66 | 36.87 | 36.44 | 36.51 | 3,007,859 | -0.15(-0.40%) |
Nov 16, 2004 | 36.76 | 36.89 | 36.53 | 36.66 | 3,020,233 | +0.00(+0.00%) |
Nov 15, 2004 | 36.63 | 37.02 | 36.57 | 36.66 | 2,954,064 | -0.15(-0.40%) |
Nov 12, 2004 | 36.42 | 36.80 | 36.38 | 36.80 | 2,488,130 | +0.03(+0.08%) |
Nov 11, 2004 | 36.33 | 36.92 | 36.32 | 36.77 | 1,989,885 | +0.41(+1.14%) |
Nov 10, 2004 | 36.13 | 36.66 | 36.07 | 36.36 | 2,898,207 | +0.45(+1.26%) |
Nov 09, 2004 | 36.12 | 36.22 | 35.86 | 35.91 | 2,561,518 | -0.21(-0.58%) |
Nov 08, 2004 | 36.12 | 36.21 | 35.81 | 36.12 | 2,061,211 | -0.01(-0.02%) |
Nov 05, 2004 | 36.28 | 36.35 | 35.93 | 36.12 | 3,657,519 | -0.06(-0.16%) |
Nov 04, 2004 | 35.20 | 36.21 | 35.11 | 36.18 | 4,022,738 | +0.98(+2.78%) |
Nov 03, 2004 | 34.77 | 35.34 | 34.77 | 35.20 | 3,471,214 | +0.64(+1.85%) |
Nov 02, 2004 | 34.85 | 35.05 | 34.54 | 34.56 | 3,394,905 | -0.20(-0.57%) |
Nov 01, 2004 | 34.68 | 34.90 | 34.47 | 34.76 | 3,936,289 | +0.04(+0.12%) |
Oct 29, 2004 | 34.91 | 35.04 | 34.52 | 34.72 | 3,041,889 | -0.30(-0.85%) |
Oct 28, 2004 | 34.47 | 35.18 | 34.42 | 35.02 | 3,501,635 | +0.50(+1.45%) |
Oct 27, 2004 | 34.97 | 35.10 | 34.32 | 34.51 | 4,948,419 | -0.69(-1.97%) |
Oct 26, 2004 | 34.47 | 35.37 | 34.34 | 35.21 | 8,121,958 | +0.86(+2.51%) |
Oct 25, 2004 | 35.93 | 35.93 | 34.18 | 34.35 | 11,802,852 | -2.34(-6.39%) |
Oct 22, 2004 | 36.39 | 36.89 | 36.39 | 36.69 | 2,443,960 | +0.12(+0.33%) |
Oct 21, 2004 | 36.71 | 36.78 | 36.37 | 36.57 | 3,488,745 | -0.24(-0.65%) |
Oct 20, 2004 | 36.60 | 36.84 | 36.32 | 36.81 | 2,754,182 | +0.15(+0.41%) |
Oct 19, 2004 | 36.83 | 36.92 | 36.48 | 36.66 | 2,211,251 | -0.23(-0.62%) |
Oct 18, 2004 | 36.63 | 36.95 | 36.23 | 36.88 | 2,405,290 | +0.26(+0.70%) |
Oct 15, 2004 | 36.71 | 36.91 | 36.56 | 36.63 | 3,874,588 | +0.06(+0.18%) |
Oct 14, 2004 | 36.71 | 36.99 | 36.52 | 36.56 | 2,798,180 | -0.05(-0.14%) |
Oct 13, 2004 | 37.01 | 37.01 | 36.57 | 36.62 | 2,663,092 | -0.27(-0.74%) |
Oct 12, 2004 | 37.09 | 37.24 | 36.81 | 36.89 | 3,132,119 | -0.31(-0.84%) |
Oct 11, 2004 | 37.28 | 37.36 | 37.12 | 37.20 | 2,368,682 | -0.01(-0.02%) |
Oct 08, 2004 | 37.30 | 37.38 | 37.13 | 37.21 | 3,431,513 | -0.09(-0.23%) |
Oct 07, 2004 | 37.72 | 37.80 | 37.23 | 37.30 | 2,898,894 | -0.27(-0.73%) |
Oct 06, 2004 | 37.52 | 37.58 | 37.24 | 37.57 | 2,541,066 | +0.19(+0.50%) |
Oct 05, 2004 | 37.59 | 37.63 | 37.01 | 37.38 | 4,818,315 | -0.05(-0.14%) |
Oct 04, 2004 | 37.85 | 37.88 | 37.34 | 37.44 | 3,158,243 | -0.38(-1.00%) |
Oct 01, 2004 | 37.81 | 37.90 | 37.56 | 37.81 | 3,198,116 | +0.23(+0.62%) |
Sep 30, 2004 | 37.70 | 38.08 | 37.53 | 37.58 | 3,330,111 | -0.27(-0.71%) |
Sep 29, 2004 | 37.62 | 37.85 | 37.44 | 37.85 | 2,333,621 | +0.41(+1.10%) |
Sep 28, 2004 | 37.47 | 37.58 | 37.35 | 37.44 | 2,442,929 | +0.05(+0.14%) |
Sep 27, 2004 | 37.84 | 37.86 | 37.30 | 37.38 | 3,280,269 | -0.44(-1.17%) |
Sep 24, 2004 | 37.73 | 38.07 | 37.66 | 37.83 | 2,596,407 | +0.09(+0.25%) |
Sep 23, 2004 | 37.79 | 37.84 | 37.52 | 37.73 | 2,245,109 | +0.02(+0.05%) |
Sep 22, 2004 | 37.85 | 37.92 | 37.60 | 37.72 | 2,808,836 | -0.13(-0.35%) |
Sep 21, 2004 | 37.76 | 38.04 | 37.38 | 37.85 | 4,496,750 | -0.26(-0.69%) |
Sep 20, 2004 | 38.61 | 38.61 | 37.63 | 38.11 | 3,474,308 | -0.65(-1.68%) |
Sep 17, 2004 | 38.72 | 39.12 | 38.66 | 38.76 | 2,801,617 | +0.18(+0.47%) |
Sep 16, 2004 | 38.81 | 38.85 | 38.54 | 38.58 | 2,514,598 | -0.15(-0.39%) |
Sep 15, 2004 | 39.13 | 39.17 | 38.69 | 38.73 | 2,141,129 | -0.54(-1.38%) |
Sep 14, 2004 | 39.32 | 39.40 | 39.07 | 39.27 | 2,553,096 | -0.05(-0.12%) |
Sep 13, 2004 | 39.00 | 39.38 | 38.87 | 39.32 | 2,092,147 | +0.32(+0.82%) |
Sep 10, 2004 | 38.93 | 39.13 | 38.47 | 39.00 | 2,488,302 | -0.02(-0.06%) |
Sep 09, 2004 | 39.10 | 39.27 | 38.90 | 39.02 | 2,232,563 | -0.20(-0.52%) |
Sep 08, 2004 | 39.54 | 39.54 | 39.15 | 39.23 | 3,287,660 | -0.40(-1.00%) |
Sep 07, 2004 | 39.93 | 40.15 | 39.52 | 39.62 | 3,056,841 | -0.02(-0.04%) |
Sep 03, 2004 | 39.11 | 39.90 | 39.04 | 39.64 | 3,214,788 | +0.54(+1.37%) |
Sep 02, 2004 | 38.77 | 39.27 | 38.77 | 39.11 | 2,977,266 | +0.14(+0.36%) |
Sep 01, 2004 | 38.80 | 39.19 | 38.72 | 38.97 | 2,828,257 | +0.16(+0.40%) |
Aug 31, 2004 | 38.36 | 38.81 | 38.36 | 38.81 | 2,968,329 | +0.55(+1.44%) |
Aug 30, 2004 | 38.29 | 38.62 | 38.26 | 38.26 | 1,780,035 | -0.03(-0.08%) |
Aug 27, 2004 | 38.10 | 38.55 | 38.08 | 38.29 | 4,174,498 | +0.28(+0.73%) |
Aug 26, 2004 | 37.86 | 38.11 | 37.86 | 38.01 | 1,614,698 | +0.05(+0.14%) |
Aug 25, 2004 | 37.80 | 38.05 | 37.70 | 37.95 | 2,433,820 | +0.16(+0.43%) |
Aug 24, 2004 | 37.72 | 37.90 | 37.72 | 37.79 | 2,148,176 | +0.13(+0.36%) |
Aug 23, 2004 | 37.96 | 38.08 | 37.62 | 37.66 | 2,425,914 | -0.30(-0.80%) |
Aug 20, 2004 | 37.06 | 37.97 | 37.06 | 37.96 | 2,495,349 | +0.67(+1.81%) |
Aug 19, 2004 | 37.68 | 37.68 | 37.12 | 37.28 | 2,416,805 | -0.50(-1.32%) |
Aug 18, 2004 | 37.11 | 37.80 | 37.08 | 37.78 | 2,457,538 | +0.58(+1.56%) |
Aug 17, 2004 | 37.24 | 37.27 | 36.88 | 37.20 | 2,956,642 | -0.02(-0.06%) |
Aug 16, 2004 | 37.05 | 37.58 | 37.02 | 37.23 | 4,024,629 | +0.03(+0.09%) |
Aug 13, 2004 | 37.24 | 37.34 | 36.95 | 37.19 | 1,569,497 | -0.05(-0.12%) |
Aug 12, 2004 | 37.41 | 37.63 | 37.14 | 37.24 | 1,643,228 | -0.29(-0.78%) |
Aug 11, 2004 | 36.91 | 37.65 | 36.89 | 37.53 | 2,040,071 | +0.44(+1.18%) |
Aug 10, 2004 | 36.82 | 37.12 | 36.73 | 37.09 | 1,576,200 | +0.22(+0.58%) |
Aug 09, 2004 | 36.48 | 37.12 | 36.48 | 36.88 | 1,765,770 | +0.43(+1.18%) |
Aug 06, 2004 | 36.92 | 37.14 | 36.41 | 36.45 | 2,655,358 | -0.84(-2.26%) |
Aug 05, 2004 | 37.79 | 37.97 | 37.18 | 37.29 | 1,815,268 | -0.59(-1.55%) |
Aug 04, 2004 | 37.65 | 37.94 | 37.51 | 37.88 | 2,250,437 | +0.02(+0.06%) |
Aug 03, 2004 | 37.78 | 38.02 | 37.63 | 37.85 | 1,996,760 | +0.05(+0.12%) |
Aug 02, 2004 | 37.24 | 37.92 | 37.21 | 37.81 | 1,875,078 | +0.53(+1.42%) |
Jul 30, 2004 | 37.23 | 37.50 | 37.10 | 37.28 | 2,010,338 | -0.10(-0.26%) |
Jul 29, 2004 | 37.92 | 37.94 | 37.24 | 37.38 | 1,602,323 | -0.40(-1.06%) |
Jul 28, 2004 | 37.88 | 37.94 | 37.26 | 37.78 | 1,850,157 | -0.20(-0.52%) |
Jul 27, 2004 | 37.47 | 38.10 | 37.47 | 37.98 | 2,280,342 | +0.49(+1.30%) |
Jul 26, 2004 | 37.41 | 37.65 | 37.30 | 37.49 | 2,246,828 | +0.01(+0.03%) |
Jul 23, 2004 | 38.05 | 38.07 | 37.27 | 37.48 | 3,048,763 | -0.63(-1.66%) |
Jul 22, 2004 | 37.07 | 38.55 | 36.57 | 38.11 | 4,821,408 | +1.05(+2.83%) |
Jul 21, 2004 | 38.29 | 38.39 | 37.03 | 37.06 | 4,372,833 | -1.15(-3.01%) |
Jul 20, 2004 | 38.16 | 38.37 | 38.07 | 38.22 | 1,734,834 | +0.00(+0.00%) |
Jul 19, 2004 | 38.38 | 38.40 | 38.07 | 38.22 | 1,675,883 | -0.02(-0.05%) |
Jul 16, 2004 | 38.49 | 38.56 | 37.93 | 38.23 | 2,226,376 | -0.02(-0.05%) |
Jul 15, 2004 | 38.33 | 38.45 | 38.23 | 38.25 | 1,709,397 | -0.05(-0.12%) |
Jul 14, 2004 | 38.26 | 38.60 | 38.15 | 38.30 | 1,942,965 | -0.09(-0.23%) |
Jul 13, 2004 | 38.05 | 38.51 | 37.91 | 38.38 | 2,081,319 | +0.33(+0.87%) |
Jul 12, 2004 | 38.20 | 38.31 | 38.03 | 38.05 | 2,468,022 | -0.31(-0.80%) |
Jul 09, 2004 | 38.17 | 38.44 | 38.09 | 38.36 | 1,927,326 | +0.31(+0.83%) |
Jul 08, 2004 | 38.19 | 38.33 | 37.98 | 38.05 | 2,190,627 | -0.14(-0.37%) |
Jul 07, 2004 | 38.23 | 38.36 | 38.12 | 38.19 | 2,087,678 | -0.04(-0.11%) |
Jul 06, 2004 | 38.49 | 38.63 | 38.17 | 38.23 | 1,925,263 | -0.08(-0.21%) |
Jul 02, 2004 | 38.40 | 38.48 | 38.13 | 38.31 | 1,453,142 | -0.07(-0.18%) |
Jul 01, 2004 | 38.42 | 38.62 | 38.23 | 38.38 | 3,045,154 | +0.05(+0.12%) |
Jun 30, 2004 | 38.34 | 38.49 | 38.10 | 38.33 | 3,063,544 | +0.01(+0.02%) |
Jun 29, 2004 | 38.30 | 38.51 | 38.29 | 38.33 | 2,522,676 | +0.07(+0.18%) |
Jun 28, 2004 | 37.91 | 38.39 | 37.88 | 38.26 | 3,016,968 | +0.52(+1.39%) |
Jun 25, 2004 | 38.26 | 38.47 | 37.73 | 37.73 | 3,322,549 | -0.55(-1.43%) |
Jun 24, 2004 | 38.30 | 38.42 | 38.22 | 38.28 | 1,907,045 | -0.09(-0.24%) |
Jun 23, 2004 | 38.47 | 38.68 | 38.10 | 38.37 | 3,383,906 | -0.16(-0.41%) |
Jun 22, 2004 | 38.29 | 38.62 | 38.08 | 38.53 | 2,090,944 | +0.06(+0.15%) |
Jun 21, 2004 | 38.66 | 38.69 | 38.43 | 38.47 | 1,462,767 | -0.13(-0.35%) |
Jun 18, 2004 | 38.39 | 38.72 | 38.11 | 38.61 | 1,735,349 | +0.22(+0.58%) |
Jun 17, 2004 | 38.31 | 38.48 | 38.25 | 38.38 | 1,506,937 | +0.02(+0.05%) |
Jun 16, 2004 | 38.08 | 38.40 | 38.05 | 38.37 | 1,421,518 | +0.37(+0.98%) |
Jun 15, 2004 | 38.15 | 38.24 | 37.88 | 37.99 | 2,127,723 | -0.01(-0.02%) |
Jun 14, 2004 | 38.33 | 38.34 | 37.95 | 38.00 | 2,297,357 | -0.33(-0.87%) |
Jun 10, 2004 | 38.46 | 38.46 | 38.13 | 38.33 | 2,368,510 | -0.14(-0.36%) |
Jun 09, 2004 | 38.63 | 38.81 | 38.46 | 38.47 | 2,412,508 | -0.03(-0.09%) |
Jun 08, 2004 | 38.42 | 38.67 | 38.24 | 38.51 | 2,102,631 | +0.17(+0.46%) |
Jun 07, 2004 | 37.91 | 38.36 | 37.86 | 38.33 | 2,335,684 | +0.67(+1.78%) |
Jun 04, 2004 | 37.92 | 38.08 | 37.57 | 37.66 | 2,048,149 | -0.12(-0.31%) |
Jun 03, 2004 | 38.13 | 38.13 | 37.73 | 37.78 | 2,078,913 | -0.36(-0.95%) |
Jun 02, 2004 | 37.99 | 38.20 | 37.73 | 38.14 | 3,467,605 | -0.01(-0.03%) |
Jun 01, 2004 | 38.36 | 38.36 | 37.83 | 38.15 | 2,798,180 | -0.19(-0.50%) |
May 28, 2004 | 38.65 | 38.79 | 38.30 | 38.34 | 2,695,403 | -0.22(-0.56%) |
May 27, 2004 | 38.40 | 38.90 | 38.33 | 38.56 | 3,300,550 | +0.51(+1.35%) |
May 26, 2004 | 37.98 | 38.29 | 37.85 | 38.05 | 3,998,161 | +0.05(+0.14%) |
May 25, 2004 | 37.14 | 38.01 | 37.02 | 37.99 | 2,331,215 | +0.80(+2.14%) |
May 24, 2004 | 37.48 | 37.52 | 37.19 | 37.20 | 1,709,053 | -0.14(-0.37%) |
May 21, 2004 | 37.09 | 37.81 | 37.03 | 37.34 | 2,676,841 | +0.42(+1.15%) |
May 20, 2004 | 36.31 | 37.19 | 36.27 | 36.91 | 2,601,907 | +0.45(+1.24%) |
May 19, 2004 | 36.95 | 37.28 | 36.44 | 36.46 | 2,614,453 | -0.31(-0.84%) |
May 18, 2004 | 36.76 | 37.01 | 36.71 | 36.77 | 1,796,878 | +0.04(+0.11%) |
May 17, 2004 | 36.80 | 37.04 | 36.51 | 36.73 | 2,155,910 | -0.29(-0.77%) |
May 14, 2004 | 37.12 | 37.23 | 36.73 | 37.01 | 3,439,763 | -0.11(-0.30%) |
May 13, 2004 | 37.24 | 37.52 | 37.12 | 37.12 | 2,929,487 | -0.12(-0.31%) |
May 12, 2004 | 37.10 | 37.46 | 36.88 | 37.24 | 2,997,718 | +0.05(+0.13%) |
May 11, 2004 | 37.41 | 37.65 | 37.05 | 37.19 | 3,703,236 | -0.25(-0.67%) |
May 10, 2004 | 37.72 | 37.94 | 37.28 | 37.44 | 3,083,996 | -0.36(-0.95%) |
May 07, 2004 | 38.20 | 38.23 | 37.71 | 37.80 | 2,171,550 | -0.40(-1.04%) |
May 06, 2004 | 38.11 | 38.40 | 37.95 | 38.20 | 2,666,701 | -0.06(-0.15%) |
May 05, 2004 | 38.46 | 38.68 | 38.26 | 38.26 | 2,278,623 | -0.33(-0.86%) |
May 04, 2004 | 38.65 | 38.97 | 38.51 | 38.59 | 3,001,671 | -0.06(-0.17%) |