Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.96 | 42.27 | 41.75 | 42.23 | 284,996 | +0.44(+1.06%) |
Apr 28, 2005 | 42.03 | 42.23 | 41.76 | 41.79 | 217,922 | -0.56(-1.32%) |
Apr 27, 2005 | 41.86 | 42.39 | 41.86 | 42.35 | 73,858 | +0.19(+0.45%) |
Apr 26, 2005 | 42.27 | 42.53 | 42.14 | 42.16 | 327,536 | -0.30(-0.70%) |
Apr 25, 2005 | 42.45 | 42.56 | 42.32 | 42.45 | 271,164 | +0.32(+0.76%) |
Apr 22, 2005 | 42.34 | 42.40 | 41.85 | 42.13 | 68,117 | -0.28(-0.65%) |
Apr 21, 2005 | 41.92 | 42.41 | 41.81 | 42.41 | 237,105 | +0.90(+2.16%) |
Apr 20, 2005 | 42.22 | 42.22 | 41.49 | 41.51 | 552,767 | -0.62(-1.47%) |
Apr 19, 2005 | 42.05 | 42.21 | 41.96 | 42.13 | 259,419 | +0.24(+0.57%) |
Apr 18, 2005 | 41.70 | 42.05 | 41.70 | 41.90 | 318,532 | +0.05(+0.13%) |
Apr 15, 2005 | 42.30 | 42.52 | 41.80 | 41.84 | 387,824 | -0.59(-1.39%) |
Apr 14, 2005 | 42.91 | 42.91 | 42.43 | 42.43 | 411,443 | -0.45(-1.05%) |
Apr 13, 2005 | 43.12 | 43.26 | 42.74 | 42.88 | 348,807 | -0.38(-0.87%) |
Apr 12, 2005 | 42.84 | 43.34 | 42.70 | 43.26 | 90,431 | +0.32(+0.75%) |
Apr 11, 2005 | 43.01 | 43.08 | 42.92 | 42.94 | 125,925 | -0.07(-0.16%) |
Apr 08, 2005 | 43.35 | 43.35 | 42.98 | 43.01 | 470,557 | -0.25(-0.57%) |
Apr 07, 2005 | 42.93 | 43.31 | 42.93 | 43.25 | 76,599 | +0.25(+0.57%) |
Apr 06, 2005 | 43.16 | 43.21 | 42.94 | 43.01 | 291,259 | +0.05(+0.12%) |
Apr 05, 2005 | 42.93 | 43.02 | 42.80 | 42.95 | 271,294 | +0.17(+0.39%) |
Apr 04, 2005 | 42.68 | 42.84 | 42.45 | 42.78 | 238,149 | +0.10(+0.23%) |
Apr 01, 2005 | 43.17 | 43.25 | 42.53 | 42.68 | 298,176 | -0.25(-0.59%) |
Mar 31, 2005 | 43.00 | 43.09 | 42.89 | 42.94 | 111,962 | -0.05(-0.12%) |
Mar 30, 2005 | 42.61 | 43.01 | 42.61 | 42.99 | 222,751 | +0.48(+1.12%) |
Mar 29, 2005 | 42.70 | 42.91 | 42.49 | 42.52 | 270,772 | -0.21(-0.50%) |
Mar 28, 2005 | 42.78 | 42.98 | 42.73 | 42.73 | 393,174 | -0.08(-0.18%) |
Mar 24, 2005 | 43.07 | 43.17 | 42.81 | 42.81 | 306,919 | -0.05(-0.13%) |
Mar 23, 2005 | 42.75 | 43.03 | 42.75 | 42.86 | 538,804 | +0.03(+0.07%) |
Mar 22, 2005 | 43.30 | 43.45 | 42.83 | 42.83 | 90,431 | -0.51(-1.18%) |
Mar 21, 2005 | 43.56 | 43.56 | 43.14 | 43.34 | 261,638 | -0.06(-0.14%) |
Mar 18, 2005 | 43.53 | 43.66 | 43.34 | 43.40 | 595,047 | -0.17(-0.39%) |
Mar 17, 2005 | 43.58 | 43.71 | 43.50 | 43.57 | 221,185 | +0.00(+0.00%) |
Mar 16, 2005 | 43.75 | 43.80 | 43.47 | 43.57 | 294,783 | -0.33(-0.75%) |
Mar 15, 2005 | 44.36 | 44.36 | 43.90 | 43.90 | 135,321 | -0.19(-0.43%) |
Mar 14, 2005 | 44.21 | 44.23 | 44.03 | 44.09 | 318,663 | +0.05(+0.10%) |
Mar 11, 2005 | 44.49 | 44.49 | 43.93 | 44.05 | 135,973 | -0.27(-0.61%) |
Mar 10, 2005 | 44.42 | 44.46 | 44.12 | 44.32 | 111,310 | +0.08(+0.17%) |
Mar 09, 2005 | 44.58 | 44.72 | 44.21 | 44.24 | 275,600 | -0.41(-0.91%) |
Mar 08, 2005 | 44.86 | 44.86 | 44.65 | 44.65 | 122,663 | -0.15(-0.33%) |
Mar 07, 2005 | 44.72 | 45.00 | 44.72 | 44.79 | 256,418 | +0.08(+0.17%) |
Mar 04, 2005 | 44.43 | 44.83 | 44.43 | 44.72 | 237,627 | +0.42(+0.95%) |
Mar 03, 2005 | 44.40 | 44.50 | 44.15 | 44.29 | 197,435 | +0.02(+0.03%) |
Mar 02, 2005 | 44.14 | 44.50 | 44.00 | 44.28 | 187,909 | -0.03(-0.07%) |
Mar 01, 2005 | 44.07 | 44.37 | 44.07 | 44.31 | 152,937 | +0.22(+0.50%) |
Feb 28, 2005 | 44.33 | 44.33 | 43.95 | 44.09 | 116,921 | -0.21(-0.48%) |
Feb 25, 2005 | 44.10 | 44.45 | 43.98 | 44.30 | 247,153 | +0.35(+0.80%) |
Feb 24, 2005 | 43.83 | 43.99 | 43.57 | 43.95 | 183,864 | +0.22(+0.51%) |
Feb 23, 2005 | 43.70 | 43.81 | 43.52 | 43.73 | 207,092 | +0.28(+0.63%) |
Feb 22, 2005 | 43.99 | 44.06 | 43.38 | 43.45 | 192,346 | -0.64(-1.46%) |
Feb 18, 2005 | 44.03 | 44.12 | 43.93 | 44.09 | 251,068 | +0.08(+0.17%) |
Feb 17, 2005 | 44.35 | 44.35 | 44.02 | 44.02 | 91,083 | -0.28(-0.62%) |
Feb 16, 2005 | 44.36 | 44.39 | 44.16 | 44.29 | 53,110 | -0.07(-0.16%) |
Feb 15, 2005 | 44.32 | 44.43 | 44.19 | 44.36 | 84,167 | +0.13(+0.29%) |
Feb 14, 2005 | 44.28 | 44.29 | 44.14 | 44.23 | 137,800 | +0.01(+0.02%) |
Feb 11, 2005 | 43.91 | 44.38 | 43.86 | 44.22 | 112,093 | +0.22(+0.51%) |
Feb 10, 2005 | 43.98 | 44.06 | 41.96 | 44.00 | 124,098 | +0.20(+0.45%) |
Feb 09, 2005 | 44.24 | 44.24 | 43.80 | 43.80 | 374,122 | -0.34(-0.76%) |
Feb 08, 2005 | 44.01 | 44.26 | 44.01 | 44.14 | 682,346 | +0.12(+0.28%) |
Feb 07, 2005 | 43.88 | 44.06 | 43.88 | 44.02 | 124,229 | +0.08(+0.17%) |
Feb 04, 2005 | 43.53 | 44.01 | 43.50 | 43.94 | 164,942 | +0.45(+1.04%) |
Feb 03, 2005 | 43.51 | 43.53 | 43.33 | 43.49 | 166,900 | -0.15(-0.33%) |
Feb 02, 2005 | 43.37 | 43.64 | 43.37 | 43.63 | 515,316 | +0.17(+0.39%) |
Feb 01, 2005 | 43.19 | 43.50 | 43.17 | 43.47 | 288,911 | +0.28(+0.64%) |
Jan 31, 2005 | 43.29 | 43.30 | 43.08 | 43.19 | 310,833 | +0.28(+0.66%) |
Jan 28, 2005 | 43.09 | 43.09 | 42.72 | 42.91 | 150,327 | -0.07(-0.16%) |
Jan 27, 2005 | 42.95 | 43.09 | 42.86 | 42.98 | 290,085 | -0.06(-0.14%) |
Jan 26, 2005 | 43.07 | 43.07 | 42.91 | 43.04 | 261,507 | +0.19(+0.45%) |
Jan 25, 2005 | 42.66 | 43.04 | 42.66 | 42.85 | 112,615 | +0.31(+0.72%) |
Jan 24, 2005 | 42.79 | 42.89 | 42.54 | 42.54 | 276,644 | -0.09(-0.22%) |
Jan 21, 2005 | 43.07 | 43.08 | 42.63 | 42.63 | 848,203 | -0.24(-0.55%) |
Jan 20, 2005 | 43.03 | 43.12 | 42.87 | 42.87 | 163,246 | -0.31(-0.73%) |
Jan 19, 2005 | 43.53 | 43.60 | 43.18 | 43.18 | 201,089 | -0.31(-0.72%) |
Jan 18, 2005 | 43.11 | 43.53 | 42.96 | 43.50 | 1,927,117 | +0.36(+0.84%) |
Jan 14, 2005 | 43.11 | 43.20 | 42.98 | 43.14 | 452,549 | +0.19(+0.45%) |
Jan 13, 2005 | 43.21 | 43.45 | 42.86 | 42.94 | 935,241 | -0.40(-0.92%) |
Jan 12, 2005 | 43.18 | 43.41 | 42.95 | 43.34 | 255,765 | +0.18(+0.43%) |
Jan 11, 2005 | 43.18 | 43.34 | 43.08 | 43.16 | 150,588 | -0.29(-0.67%) |
Jan 10, 2005 | 43.33 | 43.57 | 43.24 | 43.45 | 619,840 | +0.15(+0.35%) |
Jan 07, 2005 | 43.57 | 43.57 | 43.21 | 43.30 | 337,454 | -0.12(-0.28%) |
Jan 06, 2005 | 43.31 | 43.54 | 43.22 | 43.42 | 220,532 | +0.23(+0.53%) |
Jan 05, 2005 | 43.37 | 43.57 | 43.19 | 43.19 | 722,930 | -0.12(-0.27%) |
Jan 04, 2005 | 43.75 | 43.95 | 43.21 | 43.31 | 168,335 | -0.40(-0.91%) |
Jan 03, 2005 | 44.06 | 44.27 | 43.63 | 43.70 | 127,230 | -0.27(-0.61%) |
Dec 31, 2004 | 44.18 | 44.18 | 43.95 | 43.97 | 152,807 | -0.05(-0.12%) |
Dec 30, 2004 | 44.09 | 44.16 | 44.03 | 44.03 | 656,509 | -0.03(-0.07%) |
Dec 29, 2004 | 44.06 | 44.09 | 43.95 | 44.06 | 249,502 | -0.05(-0.12%) |
Dec 28, 2004 | 43.99 | 44.13 | 43.97 | 44.11 | 194,956 | +0.24(+0.54%) |
Dec 27, 2004 | 43.91 | 44.39 | 43.87 | 43.87 | 383,126 | -0.57(-1.29%) |
Dec 23, 2004 | 44.52 | 44.62 | 44.45 | 44.45 | 151,241 | +0.02(+0.03%) |
Dec 22, 2004 | 44.09 | 44.44 | 44.09 | 44.43 | 801,356 | +0.17(+0.38%) |
Dec 21, 2004 | 44.06 | 44.26 | 43.90 | 44.26 | 195,478 | +0.41(+0.93%) |
Dec 20, 2004 | 43.91 | 44.16 | 43.80 | 43.86 | 657,422 | +0.02(+0.05%) |
Dec 17, 2004 | 44.06 | 44.06 | 43.81 | 43.83 | 1,959,871 | -0.44(-0.99%) |
Dec 16, 2004 | 44.23 | 44.37 | 44.09 | 44.27 | 133,494 | +0.02(+0.03%) |
Dec 15, 2004 | 44.22 | 44.30 | 43.99 | 44.26 | 372,295 | +0.10(+0.23%) |
Dec 14, 2004 | 44.03 | 44.23 | 43.98 | 44.16 | 891,265 | +0.18(+0.41%) |
Dec 13, 2004 | 43.72 | 44.03 | 43.68 | 43.98 | 102,958 | +0.31(+0.71%) |
Dec 10, 2004 | 43.71 | 43.72 | 43.57 | 43.67 | 81,688 | +0.03(+0.07%) |
Dec 09, 2004 | 43.22 | 43.74 | 43.11 | 43.63 | 47,890 | +0.12(+0.26%) |
Dec 08, 2004 | 43.37 | 43.56 | 43.30 | 43.52 | 64,593 | +0.21(+0.48%) |
Dec 07, 2004 | 43.64 | 43.81 | 43.31 | 43.31 | 46,846 | -0.40(-0.91%) |
Dec 06, 2004 | 43.68 | 43.83 | 43.53 | 43.71 | 49,848 | -0.04(-0.09%) |
Dec 03, 2004 | 43.76 | 44.01 | 43.64 | 43.75 | 47,499 | +0.08(+0.19%) |
Dec 02, 2004 | 43.60 | 43.86 | 43.57 | 43.67 | 153,198 | +0.00(+0.00%) |
Dec 01, 2004 | 43.16 | 43.67 | 43.16 | 43.67 | 237,366 | +0.60(+1.39%) |
Nov 30, 2004 | 43.11 | 43.23 | 43.01 | 43.07 | 411,313 | -0.09(-0.21%) |
Nov 29, 2004 | 43.37 | 43.50 | 43.02 | 43.16 | 101,001 | -0.27(-0.62%) |
Nov 26, 2004 | 43.53 | 43.53 | 43.36 | 43.43 | 42,018 | +0.07(+0.16%) |
Nov 24, 2004 | 43.30 | 43.47 | 43.28 | 43.36 | 133,755 | +0.03(+0.07%) |
Nov 23, 2004 | 43.37 | 43.37 | 43.07 | 43.33 | 410,921 | +0.02(+0.04%) |
Nov 22, 2004 | 43.11 | 43.35 | 43.01 | 43.31 | 374,775 | +0.18(+0.43%) |
Nov 19, 2004 | 43.76 | 43.76 | 43.12 | 43.13 | 66,681 | -0.49(-1.12%) |
Nov 18, 2004 | 43.66 | 43.70 | 43.55 | 43.62 | 776,171 | +0.11(+0.25%) |
Nov 17, 2004 | 43.51 | 43.84 | 43.47 | 43.51 | 45,933 | +0.16(+0.37%) |
Nov 16, 2004 | 43.55 | 43.64 | 43.32 | 43.35 | 48,021 | -0.28(-0.63%) |
Nov 15, 2004 | 43.64 | 43.70 | 43.49 | 43.63 | 466,903 | +0.08(+0.18%) |
Nov 12, 2004 | 43.31 | 43.62 | 43.16 | 43.55 | 200,436 | +0.38(+0.89%) |
Nov 11, 2004 | 43.03 | 43.24 | 42.91 | 43.17 | 193,651 | +0.34(+0.81%) |
Nov 10, 2004 | 42.98 | 43.07 | 42.82 | 42.82 | 106,090 | -0.07(-0.16%) |
Nov 09, 2004 | 42.94 | 43.10 | 42.85 | 42.89 | 126,839 | -0.02(-0.05%) |
Nov 08, 2004 | 42.99 | 42.99 | 42.76 | 42.91 | 59,113 | -0.01(-0.02%) |
Nov 05, 2004 | 43.05 | 43.11 | 42.73 | 42.92 | 595,830 | +0.21(+0.50%) |
Nov 04, 2004 | 42.12 | 42.77 | 42.06 | 42.71 | 219,619 | +0.63(+1.49%) |
Nov 03, 2004 | 42.30 | 42.39 | 41.96 | 42.08 | 283,169 | +0.51(+1.24%) |
Nov 02, 2004 | 41.71 | 41.99 | 41.53 | 41.57 | 260,333 | -0.06(-0.15%) |
Nov 01, 2004 | 41.69 | 41.71 | 41.51 | 41.63 | 324,796 | +0.07(+0.17%) |
Oct 29, 2004 | 41.58 | 41.67 | 41.43 | 41.56 | 430,104 | +0.08(+0.20%) |
Oct 28, 2004 | 41.27 | 41.67 | 41.27 | 41.47 | 271,816 | +0.08(+0.20%) |
Oct 27, 2004 | 40.77 | 41.41 | 40.75 | 41.39 | 317,489 | +0.62(+1.52%) |
Oct 26, 2004 | 40.35 | 40.88 | 40.32 | 40.77 | 210,876 | +0.48(+1.18%) |
Oct 25, 2004 | 40.44 | 40.44 | 40.17 | 40.29 | 254,982 | -0.12(-0.30%) |
Oct 22, 2004 | 40.85 | 40.90 | 40.39 | 40.42 | 137,539 | -0.47(-1.14%) |
Oct 21, 2004 | 40.77 | 40.98 | 40.61 | 40.88 | 234,104 | +0.08(+0.19%) |
Oct 20, 2004 | 40.80 | 40.87 | 40.55 | 40.81 | 117,704 | -0.06(-0.15%) |
Oct 19, 2004 | 41.30 | 41.37 | 40.85 | 40.87 | 680,911 | -0.30(-0.73%) |
Oct 18, 2004 | 40.77 | 41.21 | 40.77 | 41.17 | 107,917 | +0.26(+0.64%) |
Oct 15, 2004 | 40.89 | 41.10 | 40.73 | 40.91 | 40,974 | +0.13(+0.32%) |
Oct 14, 2004 | 41.14 | 41.17 | 40.72 | 40.78 | 192,346 | -0.44(-1.08%) |
Oct 13, 2004 | 41.74 | 41.74 | 41.08 | 41.22 | 118,617 | -0.28(-0.68%) |
Oct 12, 2004 | 41.34 | 41.58 | 41.27 | 41.50 | 53,371 | -0.06(-0.15%) |
Oct 11, 2004 | 41.53 | 41.60 | 41.42 | 41.57 | 30,535 | +0.18(+0.43%) |
Oct 08, 2004 | 41.52 | 41.80 | 41.37 | 41.39 | 74,380 | -0.40(-0.95%) |
Oct 07, 2004 | 42.15 | 42.15 | 41.76 | 41.79 | 28,577 | -0.32(-0.76%) |
Oct 06, 2004 | 41.78 | 42.11 | 41.78 | 42.11 | 44,106 | +0.23(+0.55%) |
Oct 05, 2004 | 41.96 | 41.97 | 41.76 | 41.88 | 59,504 | -0.02(-0.04%) |
Oct 04, 2004 | 41.84 | 42.07 | 41.84 | 41.90 | 332,104 | +0.15(+0.35%) |
Oct 01, 2004 | 41.38 | 41.76 | 41.32 | 41.75 | 314,748 | +0.62(+1.51%) |
Sep 30, 2004 | 41.17 | 41.17 | 40.98 | 41.13 | 160,114 | -0.08(-0.20%) |
Sep 29, 2004 | 41.08 | 41.25 | 40.96 | 41.21 | 136,756 | +0.13(+0.32%) |
Sep 28, 2004 | 41.04 | 41.14 | 40.81 | 41.08 | 81,036 | +0.24(+0.58%) |
Sep 27, 2004 | 41.04 | 41.04 | 40.83 | 40.85 | 71,640 | -0.35(-0.86%) |
Sep 24, 2004 | 41.11 | 41.38 | 41.11 | 41.20 | 1,113,495 | -0.04(-0.09%) |
Sep 23, 2004 | 41.34 | 41.41 | 41.23 | 41.24 | 184,516 | -0.15(-0.35%) |
Sep 22, 2004 | 41.66 | 41.71 | 41.37 | 41.38 | 72,032 | -0.65(-1.55%) |
Sep 21, 2004 | 41.93 | 42.09 | 41.77 | 42.03 | 91,344 | +0.27(+0.64%) |
Sep 20, 2004 | 41.95 | 41.95 | 41.71 | 41.76 | 196,783 | -0.30(-0.71%) |
Sep 17, 2004 | 42.04 | 42.16 | 41.95 | 42.06 | 68,378 | +0.15(+0.35%) |
Sep 16, 2004 | 41.95 | 42.01 | 41.86 | 41.92 | 58,069 | +0.05(+0.13%) |
Sep 15, 2004 | 42.07 | 42.07 | 41.83 | 41.86 | 135,973 | -0.31(-0.73%) |
Sep 14, 2004 | 42.08 | 42.25 | 42.08 | 42.17 | 172,641 | +0.14(+0.32%) |
Sep 13, 2004 | 42.26 | 42.29 | 42.03 | 42.03 | 55,198 | -0.07(-0.16%) |
Sep 10, 2004 | 41.92 | 42.15 | 41.78 | 42.10 | 202,655 | +0.18(+0.42%) |
Sep 09, 2004 | 41.96 | 42.06 | 41.77 | 41.93 | 54,937 | +0.03(+0.07%) |
Sep 08, 2004 | 41.99 | 42.08 | 41.89 | 41.90 | 90,953 | -0.02(-0.04%) |
Sep 07, 2004 | 41.98 | 42.06 | 41.84 | 41.91 | 182,950 | +0.15(+0.37%) |
Sep 03, 2004 | 41.91 | 41.96 | 41.73 | 41.76 | 42,932 | -0.21(-0.49%) |
Sep 02, 2004 | 41.59 | 41.96 | 41.47 | 41.96 | 25,576 | +0.51(+1.22%) |
Sep 01, 2004 | 41.38 | 41.62 | 41.38 | 41.46 | 28,316 | -0.12(-0.28%) |
Aug 31, 2004 | 41.46 | 41.57 | 41.13 | 41.57 | 293,478 | +0.17(+0.41%) |
Aug 30, 2004 | 41.57 | 41.65 | 41.37 | 41.40 | 172,772 | -0.29(-0.70%) |
Aug 27, 2004 | 41.50 | 41.74 | 41.50 | 41.70 | 37,973 | +0.16(+0.39%) |
Aug 26, 2004 | 41.57 | 41.63 | 41.50 | 41.53 | 158,809 | -0.04(-0.09%) |
Aug 25, 2004 | 41.30 | 41.62 | 41.14 | 41.57 | 111,962 | +0.39(+0.95%) |
Aug 24, 2004 | 41.38 | 41.40 | 41.09 | 41.18 | 731,412 | -0.07(-0.17%) |
Aug 23, 2004 | 41.38 | 41.43 | 41.17 | 41.25 | 827,976 | -0.12(-0.28%) |
Aug 20, 2004 | 41.00 | 41.37 | 41.00 | 41.37 | 1,356,342 | +0.34(+0.82%) |
Aug 19, 2004 | 41.09 | 41.13 | 40.88 | 41.03 | 26,229 | -0.11(-0.28%) |
Aug 18, 2004 | 40.62 | 41.17 | 40.62 | 41.14 | 77,382 | +0.52(+1.28%) |
Aug 17, 2004 | 40.62 | 40.78 | 40.62 | 40.62 | 25,185 | +0.08(+0.21%) |
Aug 16, 2004 | 40.04 | 40.64 | 40.04 | 40.54 | 59,113 | +0.48(+1.19%) |
Aug 13, 2004 | 40.12 | 40.20 | 39.93 | 40.06 | 76,207 | +0.08(+0.19%) |
Aug 12, 2004 | 40.35 | 40.43 | 39.99 | 39.99 | 167,422 | -0.51(-1.27%) |
Aug 11, 2004 | 40.40 | 40.55 | 40.20 | 40.50 | 97,347 | -0.12(-0.30%) |
Aug 10, 2004 | 40.37 | 40.62 | 40.29 | 40.62 | 91,736 | +0.31(+0.78%) |
Aug 09, 2004 | 40.27 | 40.40 | 40.16 | 40.31 | 98,130 | +0.08(+0.19%) |
Aug 06, 2004 | 40.31 | 40.55 | 40.05 | 40.23 | 180,341 | -0.52(-1.28%) |
Aug 05, 2004 | 41.41 | 41.41 | 40.75 | 40.75 | 2,271,227 | -0.67(-1.61%) |
Aug 04, 2004 | 41.19 | 41.53 | 41.16 | 41.42 | 1,281,439 | +0.02(+0.04%) |
Aug 03, 2004 | 41.42 | 41.60 | 41.34 | 41.40 | 22,314 | -0.21(-0.52%) |
Aug 02, 2004 | 41.05 | 41.62 | 41.05 | 41.62 | 27,012 | +0.25(+0.59%) |
Jul 30, 2004 | 41.35 | 41.40 | 41.13 | 41.37 | 30,404 | +0.02(+0.04%) |
Jul 29, 2004 | 41.50 | 41.53 | 41.20 | 41.36 | 54,415 | +0.11(+0.26%) |
Jul 28, 2004 | 41.13 | 41.34 | 40.78 | 41.25 | 353,766 | +0.06(+0.15%) |
Jul 27, 2004 | 40.92 | 41.25 | 40.77 | 41.19 | 113,528 | +0.50(+1.22%) |
Jul 26, 2004 | 40.98 | 40.98 | 40.52 | 40.69 | 110,266 | -0.10(-0.24%) |
Jul 23, 2004 | 41.04 | 41.04 | 40.68 | 40.79 | 157,896 | -0.32(-0.78%) |
Jul 22, 2004 | 40.91 | 41.30 | 40.68 | 41.11 | 131,536 | +0.03(+0.07%) |
Jul 21, 2004 | 41.76 | 41.81 | 41.06 | 41.08 | 203,177 | -0.49(-1.18%) |
Jul 20, 2004 | 41.24 | 41.57 | 41.18 | 41.57 | 51,022 | +0.34(+0.82%) |
Jul 19, 2004 | 41.37 | 41.37 | 41.07 | 41.24 | 253,417 | +0.04(+0.09%) |
Jul 16, 2004 | 41.65 | 41.65 | 41.15 | 41.20 | 100,609 | -0.23(-0.55%) |
Jul 15, 2004 | 41.73 | 41.73 | 41.43 | 41.43 | 154,894 | -0.19(-0.46%) |
Jul 14, 2004 | 41.65 | 41.92 | 41.48 | 41.62 | 170,423 | -0.18(-0.44%) |
Jul 13, 2004 | 41.71 | 41.86 | 41.71 | 41.80 | 65,115 | +0.05(+0.11%) |
Jul 12, 2004 | 41.73 | 41.82 | 41.50 | 41.76 | 89,909 | +0.06(+0.15%) |
Jul 09, 2004 | 41.57 | 41.80 | 41.57 | 41.70 | 120,705 | +0.15(+0.35%) |
Jul 08, 2004 | 41.76 | 41.92 | 41.55 | 41.55 | 1,114,017 | -0.24(-0.57%) |
Jul 07, 2004 | 41.83 | 41.98 | 41.74 | 41.79 | 158,679 | +0.00(+0.00%) |
Jul 06, 2004 | 41.75 | 41.88 | 41.63 | 41.79 | 42,932 | -0.28(-0.67%) |
Jul 02, 2004 | 42.16 | 42.22 | 42.00 | 42.07 | 84,428 | -0.08(-0.20%) |
Jul 01, 2004 | 42.57 | 42.57 | 41.98 | 42.16 | 92,910 | -0.45(-1.06%) |
Jun 30, 2004 | 42.42 | 42.69 | 42.32 | 42.61 | 198,479 | +0.21(+0.49%) |
Jun 29, 2004 | 42.15 | 42.52 | 42.15 | 42.40 | 52,327 | +0.15(+0.34%) |
Jun 28, 2004 | 42.53 | 42.65 | 42.19 | 42.26 | 85,864 | -0.44(-1.04%) |
Jun 25, 2004 | 42.88 | 43.06 | 42.65 | 42.70 | 37,581 | -0.18(-0.43%) |
Jun 24, 2004 | 42.96 | 43.09 | 42.81 | 42.88 | 66,942 | -0.12(-0.29%) |
Jun 23, 2004 | 42.53 | 43.01 | 42.53 | 43.01 | 52,066 | +0.40(+0.94%) |
Jun 22, 2004 | 42.42 | 42.68 | 42.32 | 42.61 | 58,852 | +0.08(+0.18%) |
Jun 21, 2004 | 42.84 | 42.89 | 42.53 | 42.53 | 198,349 | -0.17(-0.39%) |
Jun 18, 2004 | 42.47 | 42.88 | 42.47 | 42.70 | 178,122 | +0.09(+0.22%) |
Jun 17, 2004 | 42.65 | 42.68 | 42.45 | 42.61 | 19,182 | -0.07(-0.16%) |
Jun 16, 2004 | 42.76 | 42.76 | 42.57 | 42.68 | 304,439 | +0.04(+0.09%) |
Jun 15, 2004 | 42.57 | 42.84 | 42.57 | 42.64 | 55,328 | +0.30(+0.71%) |
Jun 14, 2004 | 42.61 | 42.61 | 42.28 | 42.34 | 34,711 | -0.40(-0.93%) |
Jun 10, 2004 | 42.65 | 42.74 | 42.58 | 42.74 | 53,241 | +0.17(+0.40%) |
Jun 09, 2004 | 42.80 | 42.82 | 42.57 | 42.57 | 47,499 | -0.31(-0.71%) |
Jun 08, 2004 | 42.84 | 42.91 | 42.65 | 42.88 | 119,531 | +0.11(+0.27%) |
Jun 07, 2004 | 42.44 | 42.78 | 42.44 | 42.76 | 155,025 | +0.62(+1.47%) |
Jun 04, 2004 | 42.30 | 42.39 | 42.14 | 42.14 | 130,623 | +0.26(+0.62%) |
Jun 03, 2004 | 41.98 | 42.22 | 41.83 | 41.88 | 79,470 | -0.32(-0.76%) |
Jun 02, 2004 | 42.05 | 42.27 | 41.93 | 42.20 | 27,012 | +0.29(+0.69%) |
Jun 01, 2004 | 41.92 | 42.02 | 41.65 | 41.91 | 90,040 | -0.12(-0.29%) |
May 28, 2004 | 42.12 | 42.12 | 41.89 | 42.03 | 32,101 | -0.08(-0.18%) |
May 27, 2004 | 41.99 | 42.13 | 41.80 | 42.11 | 118,617 | +0.33(+0.79%) |
May 26, 2004 | 41.61 | 41.84 | 41.60 | 41.78 | 201,741 | -0.01(-0.02%) |
May 25, 2004 | 41.04 | 41.80 | 40.97 | 41.79 | 130,231 | +0.63(+1.53%) |
May 24, 2004 | 41.15 | 41.43 | 41.01 | 41.16 | 120,836 | +0.05(+0.11%) |
May 21, 2004 | 41.34 | 41.39 | 41.06 | 41.11 | 87,560 | +0.04(+0.09%) |
May 20, 2004 | 41.11 | 41.22 | 40.94 | 41.08 | 62,897 | -0.01(-0.02%) |
May 19, 2004 | 41.51 | 41.64 | 40.96 | 41.08 | 96,303 | -0.03(-0.07%) |
May 18, 2004 | 41.08 | 41.21 | 40.98 | 41.11 | 52,719 | +0.23(+0.56%) |
May 17, 2004 | 40.71 | 41.07 | 40.67 | 40.88 | 119,009 | -0.34(-0.82%) |
May 14, 2004 | 41.32 | 41.41 | 40.96 | 41.22 | 41,757 | -0.05(-0.11%) |
May 13, 2004 | 41.11 | 41.51 | 41.08 | 41.27 | 60,809 | -0.08(-0.19%) |
May 12, 2004 | 41.14 | 41.34 | 40.51 | 41.34 | 541,936 | +0.21(+0.50%) |
May 11, 2004 | 41.04 | 41.27 | 41.04 | 41.14 | 105,699 | +0.12(+0.30%) |
May 10, 2004 | 40.88 | 41.14 | 40.65 | 41.01 | 660,815 | -0.37(-0.89%) |
May 07, 2004 | 41.57 | 41.86 | 41.30 | 41.38 | 319,446 | -0.49(-1.17%) |
May 06, 2004 | 41.96 | 41.98 | 41.57 | 41.87 | 109,483 | -0.25(-0.60%) |
May 05, 2004 | 42.11 | 42.24 | 42.02 | 42.12 | 80,775 | +0.06(+0.15%) |
May 04, 2004 | 41.96 | 42.31 | 41.86 | 42.06 | 119,922 | +0.10(+0.24%) |