Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.17 | 36.18 | 35.60 | 36.02 | 2,528,612 | +0.21(+0.59%) |
Apr 28, 2005 | 35.69 | 35.95 | 35.33 | 35.81 | 2,108,950 | +0.15(+0.42%) |
Apr 27, 2005 | 35.26 | 35.95 | 35.19 | 35.66 | 2,256,127 | +0.17(+0.48%) |
Apr 26, 2005 | 35.58 | 35.85 | 35.39 | 35.49 | 2,201,010 | -0.09(-0.25%) |
Apr 25, 2005 | 35.08 | 35.87 | 34.99 | 35.58 | 2,972,951 | +0.53(+1.51%) |
Apr 22, 2005 | 34.85 | 35.49 | 34.64 | 35.05 | 2,144,710 | +0.00(+0.00%) |
Apr 21, 2005 | 34.49 | 35.05 | 34.05 | 35.05 | 3,922,363 | +1.31(+3.89%) |
Apr 20, 2005 | 34.08 | 34.09 | 33.40 | 33.74 | 2,872,321 | -0.35(-1.01%) |
Apr 19, 2005 | 34.16 | 34.36 | 33.86 | 34.09 | 1,847,843 | +0.18(+0.54%) |
Apr 18, 2005 | 33.66 | 34.10 | 33.57 | 33.90 | 2,095,060 | +0.49(+1.46%) |
Apr 15, 2005 | 34.16 | 34.36 | 33.42 | 33.42 | 2,929,360 | -0.74(-2.18%) |
Apr 14, 2005 | 34.72 | 34.72 | 34.16 | 34.16 | 1,922,466 | -0.59(-1.69%) |
Apr 13, 2005 | 34.83 | 35.08 | 34.65 | 34.75 | 2,249,182 | +0.00(+0.00%) |
Apr 12, 2005 | 34.11 | 34.82 | 33.97 | 34.75 | 1,744,257 | +0.18(+0.51%) |
Apr 11, 2005 | 34.67 | 34.74 | 34.45 | 34.57 | 1,387,545 | -0.07(-0.21%) |
Apr 08, 2005 | 35.11 | 35.24 | 34.51 | 34.65 | 1,725,639 | -0.51(-1.44%) |
Apr 07, 2005 | 35.39 | 35.40 | 34.93 | 35.16 | 2,390,596 | -0.24(-0.67%) |
Apr 06, 2005 | 35.00 | 35.39 | 34.92 | 35.39 | 1,642,888 | +0.56(+1.61%) |
Apr 05, 2005 | 35.03 | 35.18 | 34.72 | 34.83 | 1,157,913 | -0.07(-0.21%) |
Apr 04, 2005 | 34.75 | 34.97 | 34.48 | 34.91 | 1,359,469 | +0.18(+0.53%) |
Apr 01, 2005 | 35.22 | 35.39 | 34.53 | 34.72 | 2,373,603 | -0.11(-0.33%) |
Mar 31, 2005 | 34.95 | 35.26 | 34.59 | 34.84 | 1,984,233 | -0.13(-0.37%) |
Mar 30, 2005 | 34.49 | 34.97 | 34.38 | 34.97 | 1,613,187 | +0.58(+1.69%) |
Mar 29, 2005 | 34.28 | 34.83 | 34.18 | 34.38 | 1,623,531 | -0.24(-0.68%) |
Mar 28, 2005 | 34.28 | 34.77 | 34.22 | 34.62 | 2,155,645 | +0.51(+1.51%) |
Mar 24, 2005 | 34.57 | 34.68 | 34.04 | 34.11 | 2,038,169 | -0.40(-1.16%) |
Mar 23, 2005 | 34.89 | 34.94 | 34.48 | 34.51 | 2,891,974 | -0.42(-1.20%) |
Mar 22, 2005 | 35.22 | 35.56 | 34.79 | 34.93 | 1,798,488 | -0.22(-0.64%) |
Mar 21, 2005 | 35.39 | 35.39 | 35.02 | 35.15 | 1,415,621 | -0.24(-0.69%) |
Mar 18, 2005 | 35.68 | 35.79 | 35.19 | 35.39 | 1,793,908 | -0.23(-0.65%) |
Mar 17, 2005 | 35.39 | 35.77 | 35.22 | 35.62 | 1,264,601 | +0.25(+0.71%) |
Mar 16, 2005 | 35.52 | 35.66 | 35.18 | 35.37 | 1,907,098 | -0.29(-0.82%) |
Mar 15, 2005 | 36.33 | 36.39 | 35.56 | 35.66 | 1,355,036 | -0.51(-1.40%) |
Mar 14, 2005 | 36.10 | 36.33 | 35.82 | 36.17 | 1,714,260 | +0.07(+0.21%) |
Mar 11, 2005 | 36.69 | 36.76 | 35.93 | 36.10 | 1,867,792 | -0.59(-1.60%) |
Mar 10, 2005 | 36.77 | 36.99 | 36.60 | 36.69 | 2,340,798 | -0.12(-0.31%) |
Mar 09, 2005 | 36.70 | 37.00 | 36.68 | 36.80 | 3,044,471 | -0.22(-0.59%) |
Mar 08, 2005 | 36.69 | 37.12 | 36.50 | 37.02 | 2,523,292 | +0.10(+0.27%) |
Mar 07, 2005 | 36.79 | 37.03 | 36.77 | 36.92 | 1,865,280 | +0.12(+0.31%) |
Mar 04, 2005 | 36.31 | 36.84 | 36.17 | 36.80 | 2,353,063 | +0.64(+1.78%) |
Mar 03, 2005 | 35.95 | 36.31 | 35.89 | 36.16 | 2,517,234 | +0.26(+0.74%) |
Mar 02, 2005 | 35.75 | 36.18 | 35.66 | 35.89 | 1,414,734 | -0.10(-0.28%) |
Mar 01, 2005 | 35.63 | 36.14 | 35.63 | 36.00 | 1,264,010 | +0.37(+1.04%) |
Feb 28, 2005 | 35.77 | 36.00 | 35.49 | 35.62 | 1,349,864 | -0.15(-0.42%) |
Feb 25, 2005 | 35.43 | 35.93 | 35.33 | 35.77 | 2,075,259 | +0.34(+0.96%) |
Feb 24, 2005 | 34.96 | 35.48 | 34.82 | 35.43 | 2,233,075 | +0.48(+1.37%) |
Feb 23, 2005 | 35.09 | 35.39 | 34.95 | 34.95 | 1,942,710 | +0.07(+0.19%) |
Feb 22, 2005 | 35.27 | 35.39 | 34.89 | 34.89 | 3,577,324 | -0.39(-1.11%) |
Feb 18, 2005 | 35.53 | 35.62 | 35.28 | 35.28 | 2,188,154 | -0.15(-0.42%) |
Feb 17, 2005 | 35.49 | 35.87 | 35.36 | 35.43 | 2,882,961 | +0.00(+0.00%) |
Feb 16, 2005 | 35.59 | 35.62 | 35.30 | 35.43 | 2,040,976 | -0.12(-0.34%) |
Feb 15, 2005 | 35.56 | 35.62 | 35.39 | 35.55 | 2,241,646 | +0.02(+0.06%) |
Feb 14, 2005 | 35.73 | 35.80 | 35.45 | 35.53 | 1,736,130 | -0.14(-0.38%) |
Feb 11, 2005 | 35.97 | 36.03 | 35.64 | 35.66 | 2,704,309 | -0.30(-0.85%) |
Feb 10, 2005 | 36.22 | 36.42 | 35.93 | 35.97 | 3,370,301 | -0.09(-0.24%) |
Feb 09, 2005 | 36.46 | 36.48 | 36.02 | 36.06 | 1,921,284 | -0.40(-1.10%) |
Feb 08, 2005 | 37.09 | 37.11 | 36.35 | 36.46 | 2,681,552 | -0.48(-1.30%) |
Feb 07, 2005 | 36.48 | 37.48 | 36.46 | 36.94 | 4,770,554 | +0.26(+0.70%) |
Feb 04, 2005 | 36.33 | 36.68 | 36.16 | 36.68 | 1,361,390 | +0.38(+1.04%) |
Feb 03, 2005 | 36.10 | 36.37 | 35.89 | 36.30 | 2,064,915 | +0.09(+0.26%) |
Feb 02, 2005 | 36.54 | 36.58 | 36.21 | 36.21 | 1,587,180 | -0.34(-0.93%) |
Feb 01, 2005 | 36.46 | 36.95 | 36.26 | 36.54 | 1,817,698 | +0.09(+0.24%) |
Jan 31, 2005 | 35.75 | 36.46 | 35.75 | 36.46 | 1,767,162 | +0.71(+1.99%) |
Jan 28, 2005 | 35.90 | 35.97 | 35.54 | 35.75 | 2,180,913 | -0.09(-0.25%) |
Jan 27, 2005 | 35.88 | 36.12 | 35.79 | 35.83 | 1,907,689 | -0.14(-0.39%) |
Jan 26, 2005 | 36.21 | 36.28 | 35.97 | 35.98 | 2,384,833 | +0.02(+0.06%) |
Jan 25, 2005 | 36.37 | 36.54 | 35.87 | 35.95 | 2,658,353 | -0.21(-0.58%) |
Jan 24, 2005 | 35.93 | 36.37 | 35.72 | 36.16 | 2,854,737 | +0.40(+1.12%) |
Jan 21, 2005 | 37.05 | 37.21 | 35.37 | 35.77 | 8,671,787 | -1.22(-3.29%) |
Jan 20, 2005 | 37.05 | 37.23 | 36.77 | 36.98 | 1,715,295 | -0.24(-0.64%) |
Jan 19, 2005 | 37.44 | 37.54 | 37.21 | 37.22 | 1,033,787 | -0.22(-0.60%) |
Jan 18, 2005 | 36.88 | 37.50 | 36.65 | 37.44 | 2,259,821 | +0.46(+1.24%) |
Jan 14, 2005 | 36.92 | 37.01 | 36.61 | 36.98 | 2,194,655 | +0.00(+0.00%) |
Jan 13, 2005 | 37.39 | 37.50 | 36.77 | 36.98 | 1,920,988 | -0.46(-1.23%) |
Jan 12, 2005 | 37.80 | 37.84 | 37.15 | 37.44 | 3,023,784 | -0.55(-1.46%) |
Jan 11, 2005 | 37.86 | 38.19 | 37.63 | 38.00 | 2,549,891 | +0.12(+0.30%) |
Jan 10, 2005 | 37.55 | 38.24 | 37.54 | 37.88 | 2,855,032 | +0.18(+0.48%) |
Jan 07, 2005 | 38.09 | 38.09 | 37.70 | 37.70 | 2,241,055 | -0.23(-0.61%) |
Jan 06, 2005 | 38.17 | 38.57 | 37.89 | 37.93 | 2,527,873 | +0.26(+0.68%) |
Jan 05, 2005 | 38.00 | 38.07 | 37.65 | 37.67 | 2,043,636 | -0.34(-0.89%) |
Jan 04, 2005 | 38.30 | 38.45 | 37.85 | 38.01 | 1,437,786 | -0.27(-0.71%) |
Jan 03, 2005 | 38.87 | 38.96 | 38.28 | 38.28 | 1,764,206 | -0.59(-1.51%) |
Dec 31, 2004 | 38.67 | 39.01 | 38.57 | 38.87 | 939,068 | +0.22(+0.58%) |
Dec 30, 2004 | 38.59 | 38.80 | 38.55 | 38.65 | 687,122 | +0.12(+0.32%) |
Dec 29, 2004 | 38.72 | 38.79 | 38.42 | 38.53 | 889,417 | -0.18(-0.45%) |
Dec 28, 2004 | 38.17 | 38.73 | 38.17 | 38.70 | 1,451,676 | +0.46(+1.20%) |
Dec 27, 2004 | 38.39 | 38.51 | 38.16 | 38.24 | 985,023 | +0.00(+0.00%) |
Dec 23, 2004 | 38.38 | 38.46 | 38.23 | 38.24 | 826,172 | +0.01(+0.02%) |
Dec 22, 2004 | 38.44 | 38.48 | 38.02 | 38.24 | 1,700,075 | -0.01(-0.04%) |
Dec 21, 2004 | 37.53 | 38.28 | 37.46 | 38.25 | 1,889,809 | +0.81(+2.15%) |
Dec 20, 2004 | 37.52 | 37.67 | 37.40 | 37.44 | 1,618,359 | +0.18(+0.49%) |
Dec 17, 2004 | 37.36 | 37.73 | 37.21 | 37.26 | 1,954,384 | -0.43(-1.13%) |
Dec 16, 2004 | 37.67 | 37.81 | 37.51 | 37.69 | 1,787,406 | +0.01(+0.04%) |
Dec 15, 2004 | 37.41 | 37.76 | 37.36 | 37.67 | 1,742,336 | +0.22(+0.60%) |
Dec 14, 2004 | 37.53 | 37.67 | 37.42 | 37.45 | 1,228,841 | -0.18(-0.49%) |
Dec 13, 2004 | 37.61 | 37.74 | 37.36 | 37.63 | 1,513,443 | +0.32(+0.87%) |
Dec 10, 2004 | 38.28 | 38.28 | 37.18 | 37.31 | 990,195 | -0.05(-0.13%) |
Dec 09, 2004 | 37.09 | 37.38 | 36.85 | 37.36 | 1,359,764 | +0.25(+0.67%) |
Dec 08, 2004 | 37.18 | 37.29 | 36.88 | 37.11 | 1,243,914 | +0.07(+0.20%) |
Dec 07, 2004 | 37.86 | 37.86 | 37.03 | 37.03 | 1,941,824 | -0.66(-1.76%) |
Dec 06, 2004 | 37.83 | 37.83 | 37.59 | 37.69 | 2,448,965 | -0.12(-0.30%) |
Dec 03, 2004 | 37.62 | 37.86 | 37.30 | 37.81 | 2,630,129 | +0.23(+0.61%) |
Dec 02, 2004 | 37.56 | 37.76 | 37.42 | 37.58 | 1,884,342 | -0.03(-0.07%) |
Dec 01, 2004 | 36.98 | 37.61 | 36.89 | 37.61 | 1,796,420 | +0.79(+2.15%) |
Nov 30, 2004 | 36.96 | 36.96 | 36.61 | 36.81 | 1,458,621 | -0.05(-0.15%) |
Nov 29, 2004 | 36.81 | 37.11 | 36.69 | 36.87 | 2,378,036 | +0.06(+0.17%) |
Nov 26, 2004 | 36.88 | 37.04 | 36.78 | 36.81 | 377,843 | +0.04(+0.11%) |
Nov 24, 2004 | 36.90 | 36.99 | 36.71 | 36.77 | 571,124 | +0.09(+0.24%) |
Nov 23, 2004 | 36.78 | 36.86 | 36.50 | 36.68 | 1,272,581 | -0.15(-0.40%) |
Nov 22, 2004 | 36.70 | 36.84 | 36.49 | 36.83 | 1,863,654 | +0.28(+0.78%) |
Nov 19, 2004 | 36.95 | 36.96 | 36.54 | 36.54 | 3,064,420 | -0.39(-1.06%) |
Nov 18, 2004 | 37.40 | 37.40 | 36.92 | 36.94 | 1,971,821 | -0.28(-0.76%) |
Nov 17, 2004 | 37.32 | 37.74 | 37.06 | 37.22 | 1,653,232 | +0.20(+0.55%) |
Nov 16, 2004 | 37.49 | 37.49 | 37.00 | 37.02 | 1,338,929 | -0.47(-1.26%) |
Nov 15, 2004 | 37.69 | 37.69 | 37.37 | 37.49 | 1,755,488 | -0.20(-0.54%) |
Nov 12, 2004 | 37.31 | 37.72 | 37.15 | 37.69 | 1,954,236 | +0.47(+1.25%) |
Nov 11, 2004 | 36.94 | 37.27 | 36.69 | 37.23 | 1,683,525 | +0.46(+1.25%) |
Nov 10, 2004 | 36.47 | 36.96 | 36.29 | 36.77 | 1,690,322 | +0.43(+1.17%) |
Nov 09, 2004 | 36.41 | 36.60 | 36.27 | 36.34 | 1,172,098 | +0.07(+0.19%) |
Nov 08, 2004 | 36.21 | 36.54 | 36.21 | 36.27 | 1,759,182 | -0.66(-1.80%) |
Nov 05, 2004 | 37.19 | 37.38 | 36.82 | 36.94 | 1,367,153 | -0.16(-0.42%) |
Nov 04, 2004 | 36.24 | 37.13 | 36.10 | 37.09 | 1,515,660 | +0.84(+2.31%) |
Nov 03, 2004 | 36.31 | 36.48 | 36.12 | 36.25 | 1,410,301 | +0.33(+0.92%) |
Nov 02, 2004 | 35.83 | 36.31 | 35.75 | 35.92 | 1,694,903 | +0.26(+0.74%) |
Nov 01, 2004 | 35.62 | 35.70 | 35.46 | 35.66 | 1,379,861 | +0.26(+0.75%) |
Oct 29, 2004 | 35.53 | 35.62 | 35.22 | 35.39 | 1,485,367 | -0.09(-0.25%) |
Oct 28, 2004 | 35.49 | 36.01 | 35.29 | 35.48 | 1,056,987 | -0.11(-0.30%) |
Oct 27, 2004 | 35.17 | 35.59 | 34.93 | 35.59 | 1,476,797 | +0.47(+1.33%) |
Oct 26, 2004 | 34.87 | 35.26 | 34.78 | 35.12 | 1,877,397 | +0.32(+0.93%) |
Oct 25, 2004 | 34.89 | 34.89 | 34.31 | 34.80 | 1,208,449 | +0.02(+0.06%) |
Oct 22, 2004 | 35.41 | 35.41 | 34.68 | 34.78 | 1,198,697 | -0.50(-1.42%) |
Oct 21, 2004 | 35.33 | 35.46 | 34.89 | 35.28 | 1,680,274 | +0.03(+0.10%) |
Oct 20, 2004 | 35.24 | 35.39 | 35.04 | 35.24 | 1,691,356 | -0.08(-0.23%) |
Oct 19, 2004 | 36.02 | 36.06 | 35.31 | 35.33 | 1,059,942 | -0.55(-1.53%) |
Oct 18, 2004 | 35.91 | 36.02 | 35.63 | 35.87 | 1,198,106 | +0.01(+0.04%) |
Oct 15, 2004 | 35.73 | 36.06 | 35.54 | 35.86 | 1,299,327 | +0.33(+0.93%) |
Oct 14, 2004 | 35.94 | 36.10 | 35.38 | 35.53 | 1,111,513 | -0.48(-1.33%) |
Oct 13, 2004 | 36.44 | 36.47 | 35.92 | 36.01 | 1,027,433 | -0.47(-1.30%) |
Oct 12, 2004 | 36.59 | 36.60 | 36.10 | 36.48 | 1,437,638 | -0.18(-0.48%) |
Oct 11, 2004 | 36.83 | 36.83 | 36.54 | 36.66 | 812,282 | -0.01(-0.04%) |
Oct 08, 2004 | 36.88 | 37.06 | 36.52 | 36.67 | 1,330,358 | -0.22(-0.61%) |
Oct 07, 2004 | 37.28 | 37.28 | 36.88 | 36.90 | 1,131,462 | -0.39(-1.05%) |
Oct 06, 2004 | 37.27 | 37.30 | 36.94 | 37.29 | 1,284,402 | +0.10(+0.27%) |
Oct 05, 2004 | 37.72 | 37.76 | 37.01 | 37.19 | 1,965,171 | -0.53(-1.42%) |
Oct 04, 2004 | 37.36 | 37.76 | 37.22 | 37.72 | 2,825,626 | +0.63(+1.70%) |
Oct 01, 2004 | 36.78 | 37.14 | 36.70 | 37.09 | 1,751,055 | +0.48(+1.31%) |
Sep 30, 2004 | 36.21 | 36.67 | 36.17 | 36.61 | 1,637,569 | +0.41(+1.12%) |
Sep 29, 2004 | 35.98 | 36.21 | 35.77 | 36.21 | 1,270,660 | +0.12(+0.32%) |
Sep 28, 2004 | 35.83 | 36.11 | 35.66 | 36.09 | 1,122,891 | +0.26(+0.72%) |
Sep 27, 2004 | 36.07 | 36.09 | 35.52 | 35.83 | 1,398,184 | -0.24(-0.66%) |
Sep 24, 2004 | 35.60 | 36.12 | 35.59 | 36.07 | 1,388,431 | +0.54(+1.52%) |
Sep 23, 2004 | 35.87 | 36.00 | 35.51 | 35.53 | 1,243,618 | -0.28(-0.77%) |
Sep 22, 2004 | 36.33 | 36.33 | 35.79 | 35.81 | 1,487,436 | -0.66(-1.80%) |
Sep 21, 2004 | 36.11 | 36.48 | 36.02 | 36.46 | 1,782,086 | +0.41(+1.15%) |
Sep 20, 2004 | 36.26 | 36.27 | 35.90 | 36.05 | 1,011,031 | -0.25(-0.69%) |
Sep 17, 2004 | 36.42 | 36.46 | 36.14 | 36.30 | 1,949,360 | +0.01(+0.04%) |
Sep 16, 2004 | 35.92 | 36.33 | 35.92 | 36.29 | 1,426,851 | +0.33(+0.92%) |
Sep 15, 2004 | 36.26 | 36.27 | 35.66 | 35.95 | 1,895,424 | -0.10(-0.28%) |
Sep 14, 2004 | 36.14 | 36.67 | 35.92 | 36.06 | 1,666,088 | +0.04(+0.11%) |
Sep 13, 2004 | 35.82 | 36.08 | 35.68 | 36.02 | 1,713,965 | +0.17(+0.47%) |
Sep 10, 2004 | 35.94 | 35.94 | 35.70 | 35.85 | 1,159,686 | -0.13(-0.36%) |
Sep 09, 2004 | 36.31 | 36.32 | 35.89 | 35.98 | 1,434,535 | -0.33(-0.91%) |
Sep 08, 2004 | 36.54 | 36.70 | 36.26 | 36.31 | 994,924 | -0.32(-0.87%) |
Sep 07, 2004 | 36.53 | 36.67 | 36.31 | 36.62 | 1,598,853 | +0.32(+0.88%) |
Sep 03, 2004 | 36.46 | 36.48 | 36.27 | 36.31 | 977,931 | -0.14(-0.39%) |
Sep 02, 2004 | 36.30 | 36.50 | 36.12 | 36.45 | 683,280 | +0.24(+0.67%) |
Sep 01, 2004 | 36.36 | 36.54 | 35.97 | 36.21 | 1,058,612 | -0.12(-0.32%) |
Aug 31, 2004 | 36.18 | 36.32 | 35.90 | 36.32 | 1,261,055 | +0.30(+0.85%) |
Aug 30, 2004 | 36.19 | 36.35 | 36.00 | 36.02 | 638,950 | -0.32(-0.88%) |
Aug 27, 2004 | 36.31 | 36.50 | 36.21 | 36.33 | 729,680 | -0.03(-0.07%) |
Aug 26, 2004 | 36.16 | 36.44 | 35.99 | 36.36 | 833,856 | +0.23(+0.64%) |
Aug 25, 2004 | 35.80 | 36.21 | 35.68 | 36.13 | 1,126,290 | +0.49(+1.39%) |
Aug 24, 2004 | 35.70 | 35.83 | 35.49 | 35.64 | 663,036 | +0.11(+0.30%) |
Aug 23, 2004 | 35.93 | 35.95 | 35.47 | 35.53 | 1,280,265 | -0.43(-1.20%) |
Aug 20, 2004 | 35.46 | 35.98 | 35.46 | 35.96 | 1,278,935 | +0.34(+0.95%) |
Aug 19, 2004 | 35.64 | 35.79 | 35.46 | 35.62 | 1,252,041 | -0.20(-0.57%) |
Aug 18, 2004 | 35.71 | 35.85 | 35.62 | 35.83 | 1,688,992 | +0.12(+0.32%) |
Aug 17, 2004 | 35.62 | 35.98 | 35.56 | 35.71 | 1,874,146 | +0.09(+0.27%) |
Aug 16, 2004 | 34.65 | 35.72 | 34.65 | 35.62 | 2,700,762 | +1.10(+3.18%) |
Aug 13, 2004 | 34.34 | 34.57 | 34.24 | 34.52 | 1,812,379 | +0.17(+0.49%) |
Aug 12, 2004 | 34.32 | 34.38 | 34.09 | 34.35 | 1,124,221 | -0.03(-0.10%) |
Aug 11, 2004 | 34.31 | 34.44 | 34.12 | 34.38 | 1,043,540 | -0.02(-0.06%) |
Aug 10, 2004 | 33.76 | 34.41 | 33.69 | 34.41 | 1,578,757 | +0.70(+2.07%) |
Aug 09, 2004 | 33.70 | 33.84 | 33.51 | 33.71 | 957,095 | +0.16(+0.48%) |
Aug 06, 2004 | 33.74 | 34.03 | 33.51 | 33.55 | 1,094,815 | -0.33(-0.98%) |
Aug 05, 2004 | 34.28 | 34.41 | 33.78 | 33.88 | 1,114,912 | -0.51(-1.50%) |
Aug 04, 2004 | 33.82 | 34.43 | 33.80 | 34.39 | 1,170,916 | +0.44(+1.30%) |
Aug 03, 2004 | 34.38 | 34.38 | 33.89 | 33.95 | 1,405,425 | -0.47(-1.38%) |
Aug 02, 2004 | 34.04 | 34.43 | 33.87 | 34.43 | 1,145,057 | +0.18(+0.53%) |
Jul 30, 2004 | 34.26 | 34.26 | 34.05 | 34.24 | 1,182,885 | -0.10(-0.30%) |
Jul 29, 2004 | 34.45 | 34.45 | 34.13 | 34.34 | 1,671,851 | +0.23(+0.67%) |
Jul 28, 2004 | 34.11 | 34.24 | 33.24 | 34.11 | 1,433,501 | +0.11(+0.34%) |
Jul 27, 2004 | 34.00 | 34.10 | 33.80 | 34.00 | 1,940,051 | +0.17(+0.50%) |
Jul 26, 2004 | 33.80 | 33.87 | 33.51 | 33.83 | 1,562,798 | +0.20(+0.60%) |
Jul 23, 2004 | 33.57 | 33.79 | 33.42 | 33.63 | 1,737,608 | -0.01(-0.02%) |
Jul 22, 2004 | 33.44 | 33.90 | 33.11 | 33.63 | 2,193,178 | +0.19(+0.57%) |
Jul 21, 2004 | 33.33 | 34.00 | 33.33 | 33.44 | 2,759,722 | -0.50(-1.48%) |
Jul 20, 2004 | 33.95 | 33.97 | 33.30 | 33.95 | 2,542,207 | -0.06(-0.18%) |
Jul 19, 2004 | 34.18 | 34.19 | 33.89 | 34.01 | 2,633,232 | -0.21(-0.61%) |
Jul 16, 2004 | 34.59 | 34.59 | 33.09 | 34.22 | 6,157,360 | -0.45(-1.31%) |
Jul 15, 2004 | 35.16 | 35.21 | 34.66 | 34.67 | 1,885,228 | -0.32(-0.91%) |
Jul 14, 2004 | 35.33 | 35.39 | 34.84 | 34.99 | 2,278,440 | -0.51(-1.43%) |
Jul 13, 2004 | 35.73 | 35.81 | 35.48 | 35.49 | 1,436,456 | -0.24(-0.66%) |
Jul 12, 2004 | 35.53 | 35.88 | 35.53 | 35.73 | 2,484,281 | -0.05(-0.13%) |
Jul 09, 2004 | 35.73 | 35.86 | 35.62 | 35.78 | 1,469,704 | +0.05(+0.13%) |
Jul 08, 2004 | 35.64 | 35.91 | 35.43 | 35.73 | 1,323,709 | -0.03(-0.08%) |
Jul 07, 2004 | 35.41 | 35.92 | 35.41 | 35.76 | 1,012,804 | +0.26(+0.72%) |
Jul 06, 2004 | 35.64 | 35.64 | 35.13 | 35.50 | 1,211,405 | -0.19(-0.53%) |
Jul 02, 2004 | 35.53 | 35.91 | 35.52 | 35.69 | 804,007 | +0.16(+0.46%) |
Jul 01, 2004 | 35.87 | 35.87 | 35.19 | 35.53 | 1,692,095 | -0.39(-1.09%) |
Jun 30, 2004 | 35.56 | 35.93 | 35.26 | 35.92 | 2,091,218 | +0.32(+0.91%) |
Jun 29, 2004 | 35.93 | 36.00 | 35.56 | 35.60 | 1,599,149 | -0.46(-1.28%) |
Jun 28, 2004 | 36.15 | 36.39 | 35.96 | 36.06 | 1,281,890 | +0.05(+0.15%) |
Jun 25, 2004 | 36.44 | 36.45 | 36.00 | 36.00 | 2,100,379 | -0.36(-0.99%) |
Jun 24, 2004 | 36.72 | 36.95 | 36.36 | 36.36 | 1,029,945 | -0.35(-0.96%) |
Jun 23, 2004 | 36.35 | 36.77 | 36.21 | 36.71 | 1,535,017 | +0.25(+0.69%) |
Jun 22, 2004 | 35.85 | 36.46 | 35.48 | 36.46 | 1,779,279 | +0.53(+1.47%) |
Jun 21, 2004 | 36.14 | 36.38 | 35.87 | 35.93 | 1,837,647 | -0.05(-0.15%) |
Jun 18, 2004 | 36.30 | 36.36 | 35.98 | 35.99 | 2,235,587 | -0.35(-0.97%) |
Jun 17, 2004 | 36.44 | 36.51 | 36.28 | 36.34 | 1,422,270 | -0.11(-0.30%) |
Jun 16, 2004 | 36.54 | 36.58 | 36.37 | 36.45 | 1,136,043 | -0.12(-0.33%) |
Jun 15, 2004 | 36.57 | 36.79 | 36.50 | 36.57 | 1,271,399 | +0.28(+0.76%) |
Jun 14, 2004 | 36.93 | 36.93 | 36.25 | 36.29 | 1,589,248 | -0.69(-1.87%) |
Jun 10, 2004 | 37.00 | 37.03 | 36.92 | 36.98 | 1,011,917 | +0.03(+0.09%) |
Jun 09, 2004 | 37.10 | 37.24 | 36.88 | 36.95 | 1,381,929 | -0.36(-0.96%) |
Jun 08, 2004 | 37.22 | 37.39 | 37.02 | 37.31 | 1,185,693 | +0.04(+0.11%) |
Jun 07, 2004 | 37.19 | 37.35 | 37.13 | 37.27 | 924,438 | +0.24(+0.66%) |
Jun 04, 2004 | 37.23 | 37.28 | 36.96 | 37.02 | 1,026,842 | -0.09(-0.24%) |
Jun 03, 2004 | 37.20 | 37.26 | 36.88 | 37.11 | 952,071 | -0.07(-0.20%) |
Jun 02, 2004 | 37.40 | 37.40 | 37.02 | 37.19 | 1,588,805 | -0.02(-0.05%) |
Jun 01, 2004 | 37.36 | 37.36 | 37.04 | 37.21 | 1,642,002 | -0.16(-0.42%) |
May 28, 2004 | 37.50 | 37.55 | 37.17 | 37.36 | 1,384,146 | -0.12(-0.31%) |
May 27, 2004 | 37.88 | 37.90 | 37.22 | 37.48 | 1,479,309 | -0.07(-0.18%) |
May 26, 2004 | 37.41 | 37.75 | 37.26 | 37.55 | 1,685,150 | +0.09(+0.25%) |
May 25, 2004 | 37.52 | 37.55 | 37.01 | 37.45 | 2,319,963 | -0.07(-0.20%) |
May 24, 2004 | 37.49 | 37.62 | 37.32 | 37.52 | 1,673,624 | +0.34(+0.91%) |
May 21, 2004 | 37.15 | 37.34 | 36.96 | 37.19 | 1,107,376 | +0.20(+0.55%) |
May 20, 2004 | 36.88 | 37.13 | 36.78 | 36.98 | 1,027,137 | +0.10(+0.28%) |
May 19, 2004 | 36.69 | 37.28 | 36.63 | 36.88 | 1,585,702 | +0.36(+0.98%) |
May 18, 2004 | 36.23 | 36.60 | 36.22 | 36.52 | 716,824 | +0.40(+1.11%) |
May 17, 2004 | 36.27 | 36.52 | 35.79 | 36.12 | 1,290,904 | -0.15(-0.41%) |
May 14, 2004 | 36.31 | 36.68 | 35.91 | 36.27 | 1,481,230 | -0.04(-0.11%) |
May 13, 2004 | 35.84 | 36.54 | 35.75 | 36.31 | 1,085,210 | +0.27(+0.75%) |
May 12, 2004 | 35.71 | 36.08 | 35.43 | 36.04 | 1,198,401 | +0.16(+0.45%) |
May 11, 2004 | 35.77 | 36.14 | 35.63 | 35.88 | 1,208,154 | +0.18(+0.51%) |
May 10, 2004 | 35.79 | 35.90 | 35.14 | 35.70 | 1,614,812 | -0.09(-0.26%) |
May 07, 2004 | 36.48 | 36.57 | 35.79 | 35.79 | 1,498,223 | -0.83(-2.27%) |
May 06, 2004 | 36.78 | 36.78 | 36.19 | 36.62 | 1,099,248 | -0.23(-0.62%) |
May 05, 2004 | 36.95 | 37.15 | 36.81 | 36.85 | 2,045,409 | +0.27(+0.74%) |
May 04, 2004 | 36.57 | 36.86 | 36.44 | 36.58 | 1,946,700 | +0.01(+0.04%) |