Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.99 | 38.46 | 37.67 | 38.46 | 1,884,325 | +0.53(+1.40%) |
Apr 28, 2005 | 38.42 | 38.42 | 37.93 | 37.93 | 2,120,014 | -0.52(-1.35%) |
Apr 27, 2005 | 37.73 | 38.53 | 37.67 | 38.45 | 1,986,015 | +0.65(+1.72%) |
Apr 26, 2005 | 37.44 | 38.04 | 37.42 | 37.79 | 2,203,540 | +0.09(+0.23%) |
Apr 25, 2005 | 37.36 | 37.75 | 37.28 | 37.71 | 1,168,025 | +0.38(+1.03%) |
Apr 22, 2005 | 36.84 | 37.69 | 36.84 | 37.32 | 1,867,798 | +0.39(+1.05%) |
Apr 21, 2005 | 36.67 | 36.95 | 35.97 | 36.93 | 1,259,591 | +0.56(+1.53%) |
Apr 20, 2005 | 37.15 | 37.22 | 36.25 | 36.38 | 2,734,326 | -0.32(-0.86%) |
Apr 19, 2005 | 36.47 | 36.81 | 36.47 | 36.69 | 1,455,825 | +0.18(+0.50%) |
Apr 18, 2005 | 35.92 | 36.60 | 35.71 | 36.51 | 1,465,205 | +0.60(+1.68%) |
Apr 15, 2005 | 36.00 | 36.30 | 35.78 | 35.91 | 1,365,302 | -0.16(-0.45%) |
Apr 14, 2005 | 36.62 | 36.62 | 36.07 | 36.07 | 1,693,897 | -0.55(-1.50%) |
Apr 13, 2005 | 37.20 | 37.26 | 36.62 | 36.62 | 1,535,331 | -0.58(-1.57%) |
Apr 12, 2005 | 36.60 | 37.32 | 36.37 | 37.20 | 1,254,380 | +0.60(+1.63%) |
Apr 11, 2005 | 36.87 | 36.94 | 36.57 | 36.60 | 897,347 | -0.18(-0.49%) |
Apr 08, 2005 | 37.53 | 37.53 | 36.75 | 36.79 | 851,936 | -0.59(-1.58%) |
Apr 07, 2005 | 37.26 | 37.46 | 37.08 | 37.38 | 1,010,799 | +0.13(+0.36%) |
Apr 06, 2005 | 36.69 | 37.40 | 36.69 | 37.24 | 1,161,921 | +0.71(+1.93%) |
Apr 05, 2005 | 36.77 | 37.00 | 36.54 | 36.54 | 1,051,744 | -0.08(-0.22%) |
Apr 04, 2005 | 36.81 | 36.83 | 36.44 | 36.62 | 1,337,608 | -0.11(-0.31%) |
Apr 01, 2005 | 37.44 | 37.73 | 36.46 | 36.73 | 1,930,182 | -0.26(-0.71%) |
Mar 31, 2005 | 36.75 | 37.15 | 36.68 | 36.99 | 1,402,821 | +0.24(+0.66%) |
Mar 30, 2005 | 36.12 | 36.85 | 36.08 | 36.75 | 1,335,226 | +0.65(+1.80%) |
Mar 29, 2005 | 36.48 | 36.50 | 36.07 | 36.10 | 1,834,447 | -0.34(-0.92%) |
Mar 28, 2005 | 36.44 | 36.71 | 36.44 | 36.44 | 1,328,526 | +0.00(+0.00%) |
Mar 24, 2005 | 36.81 | 36.93 | 36.44 | 36.44 | 1,773,552 | -0.30(-0.80%) |
Mar 23, 2005 | 36.94 | 37.18 | 36.73 | 36.73 | 1,539,649 | -0.24(-0.64%) |
Mar 22, 2005 | 37.41 | 37.73 | 36.95 | 36.97 | 1,621,686 | -0.41(-1.10%) |
Mar 21, 2005 | 37.81 | 37.86 | 37.34 | 37.38 | 1,502,278 | -0.50(-1.33%) |
Mar 18, 2005 | 37.87 | 37.93 | 37.66 | 37.88 | 1,134,525 | +0.01(+0.04%) |
Mar 17, 2005 | 37.95 | 38.03 | 37.61 | 37.87 | 1,215,818 | +0.03(+0.09%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.32 | 37.83 | 2,210,389 | -0.42(-1.09%) |
Mar 15, 2005 | 38.69 | 38.79 | 38.20 | 38.25 | 1,249,169 | -0.37(-0.96%) |
Mar 14, 2005 | 38.40 | 38.80 | 38.30 | 38.62 | 535,251 | +0.36(+0.93%) |
Mar 11, 2005 | 38.96 | 39.00 | 38.22 | 38.26 | 939,929 | -0.96(-2.45%) |
Mar 10, 2005 | 39.13 | 39.34 | 38.92 | 39.22 | 1,452,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.39 | 39.39 | 39.02 | 39.09 | 1,302,173 | -0.30(-0.77%) |
Mar 08, 2005 | 39.22 | 39.42 | 38.92 | 39.39 | 1,156,710 | +0.16(+0.41%) |
Mar 07, 2005 | 39.02 | 39.31 | 39.02 | 39.23 | 549,247 | +0.21(+0.55%) |
Mar 04, 2005 | 38.62 | 39.25 | 38.60 | 39.02 | 672,973 | +0.52(+1.36%) |
Mar 03, 2005 | 38.52 | 38.61 | 38.20 | 38.49 | 683,544 | +0.13(+0.33%) |
Mar 02, 2005 | 38.57 | 38.62 | 38.28 | 38.36 | 1,179,638 | -0.21(-0.54%) |
Mar 01, 2005 | 38.34 | 38.73 | 38.34 | 38.57 | 1,453,741 | +0.23(+0.61%) |
Feb 28, 2005 | 38.74 | 38.78 | 38.25 | 38.34 | 1,122,763 | -0.40(-1.04%) |
Feb 25, 2005 | 38.27 | 38.89 | 38.16 | 38.74 | 1,489,325 | +0.49(+1.28%) |
Feb 24, 2005 | 38.47 | 38.49 | 38.21 | 38.25 | 1,396,419 | -0.18(-0.47%) |
Feb 23, 2005 | 38.22 | 38.73 | 38.22 | 38.43 | 877,396 | +0.33(+0.86%) |
Feb 22, 2005 | 38.70 | 38.90 | 38.10 | 38.10 | 1,072,588 | -0.77(-1.97%) |
Feb 18, 2005 | 39.47 | 39.49 | 38.87 | 38.87 | 1,047,724 | -0.56(-1.41%) |
Feb 17, 2005 | 39.43 | 39.43 | 39.18 | 39.43 | 1,687,346 | -0.01(-0.02%) |
Feb 16, 2005 | 39.43 | 39.46 | 39.22 | 39.43 | 1,308,873 | -0.13(-0.34%) |
Feb 15, 2005 | 39.29 | 39.58 | 39.28 | 39.57 | 903,600 | +0.22(+0.56%) |
Feb 14, 2005 | 39.19 | 39.47 | 39.00 | 39.34 | 674,313 | +0.11(+0.29%) |
Feb 11, 2005 | 39.12 | 39.27 | 38.93 | 39.23 | 1,398,057 | +0.10(+0.26%) |
Feb 10, 2005 | 39.43 | 39.51 | 39.11 | 39.13 | 1,064,101 | -0.16(-0.41%) |
Feb 09, 2005 | 39.68 | 39.71 | 39.28 | 39.29 | 1,056,806 | -0.30(-0.76%) |
Feb 08, 2005 | 39.57 | 39.80 | 39.57 | 39.59 | 1,166,834 | +0.02(+0.05%) |
Feb 07, 2005 | 39.30 | 39.63 | 39.26 | 39.57 | 1,047,575 | +0.11(+0.29%) |
Feb 04, 2005 | 39.08 | 39.49 | 39.08 | 39.46 | 678,035 | +0.38(+0.96%) |
Feb 03, 2005 | 38.87 | 39.09 | 38.70 | 39.08 | 1,033,281 | +0.21(+0.55%) |
Feb 02, 2005 | 38.73 | 38.87 | 38.51 | 38.87 | 1,118,594 | +0.23(+0.59%) |
Feb 01, 2005 | 38.86 | 38.87 | 38.58 | 38.64 | 1,595,929 | -0.22(-0.57%) |
Jan 31, 2005 | 38.49 | 38.87 | 38.40 | 38.86 | 1,165,345 | +0.54(+1.40%) |
Jan 28, 2005 | 38.30 | 38.35 | 38.12 | 38.32 | 1,690,473 | +0.09(+0.25%) |
Jan 27, 2005 | 38.45 | 38.56 | 38.06 | 38.23 | 1,580,296 | -0.24(-0.61%) |
Jan 26, 2005 | 38.28 | 38.59 | 38.20 | 38.47 | 4,016,697 | +0.33(+0.86%) |
Jan 25, 2005 | 39.09 | 39.09 | 38.10 | 38.14 | 2,295,404 | -0.89(-2.29%) |
Jan 24, 2005 | 39.09 | 39.24 | 38.85 | 39.03 | 1,681,391 | -0.06(-0.15%) |
Jan 21, 2005 | 39.77 | 39.82 | 38.92 | 39.09 | 1,345,797 | -0.73(-1.82%) |
Jan 20, 2005 | 39.41 | 39.90 | 39.30 | 39.82 | 2,568,316 | +0.15(+0.39%) |
Jan 19, 2005 | 40.06 | 40.07 | 39.65 | 39.66 | 1,564,662 | -0.34(-0.86%) |
Jan 18, 2005 | 39.44 | 40.04 | 39.16 | 40.00 | 1,077,799 | +0.56(+1.43%) |
Jan 14, 2005 | 39.36 | 39.44 | 38.96 | 39.44 | 1,205,396 | +0.25(+0.63%) |
Jan 13, 2005 | 39.80 | 39.80 | 39.04 | 39.19 | 1,387,337 | -0.54(-1.35%) |
Jan 12, 2005 | 40.03 | 40.06 | 39.53 | 39.73 | 1,495,132 | -0.32(-0.79%) |
Jan 11, 2005 | 40.03 | 40.41 | 39.69 | 40.04 | 1,348,924 | -0.01(-0.02%) |
Jan 10, 2005 | 39.73 | 40.25 | 39.60 | 40.05 | 1,740,350 | +0.25(+0.62%) |
Jan 07, 2005 | 40.03 | 40.08 | 39.72 | 39.80 | 1,262,271 | -0.15(-0.37%) |
Jan 06, 2005 | 40.06 | 40.29 | 39.73 | 39.95 | 989,955 | +0.05(+0.13%) |
Jan 05, 2005 | 40.32 | 40.37 | 39.90 | 39.90 | 1,037,748 | -0.42(-1.05%) |
Jan 04, 2005 | 40.70 | 40.74 | 40.11 | 40.32 | 1,142,416 | -0.27(-0.66%) |
Jan 03, 2005 | 41.24 | 41.24 | 40.50 | 40.59 | 1,466,694 | -0.40(-0.97%) |
Dec 31, 2004 | 41.47 | 41.47 | 40.97 | 40.98 | 777,194 | -0.37(-0.89%) |
Dec 30, 2004 | 41.66 | 41.66 | 41.32 | 41.35 | 934,271 | -0.14(-0.34%) |
Dec 29, 2004 | 41.76 | 41.80 | 41.41 | 41.49 | 548,949 | -0.17(-0.42%) |
Dec 28, 2004 | 41.62 | 41.84 | 41.59 | 41.67 | 448,450 | +0.21(+0.52%) |
Dec 27, 2004 | 41.74 | 41.80 | 41.31 | 41.45 | 629,051 | -0.08(-0.19%) |
Dec 23, 2004 | 41.44 | 41.67 | 41.29 | 41.53 | 789,105 | +0.19(+0.45%) |
Dec 22, 2004 | 41.41 | 41.57 | 41.10 | 41.35 | 1,177,405 | +0.19(+0.46%) |
Dec 21, 2004 | 40.51 | 41.21 | 40.18 | 41.16 | 2,003,137 | +1.18(+2.96%) |
Dec 20, 2004 | 39.96 | 40.06 | 39.92 | 39.98 | 1,434,981 | +0.01(+0.03%) |
Dec 17, 2004 | 39.96 | 40.25 | 39.82 | 39.96 | 2,009,837 | -0.21(-0.53%) |
Dec 16, 2004 | 40.59 | 40.59 | 39.98 | 40.18 | 975,662 | -0.40(-0.98%) |
Dec 15, 2004 | 40.65 | 40.65 | 40.10 | 40.57 | 992,486 | -0.02(-0.05%) |
Dec 14, 2004 | 40.42 | 40.74 | 40.42 | 40.59 | 1,067,675 | +0.24(+0.60%) |
Dec 13, 2004 | 40.03 | 40.35 | 39.82 | 40.35 | 1,399,844 | +0.24(+0.60%) |
Dec 10, 2004 | 40.80 | 40.80 | 39.90 | 40.11 | 1,358,155 | -0.01(-0.02%) |
Dec 09, 2004 | 40.38 | 40.39 | 39.86 | 40.12 | 1,669,777 | -0.30(-0.75%) |
Dec 08, 2004 | 40.46 | 40.60 | 40.28 | 40.42 | 1,362,324 | -0.04(-0.10%) |
Dec 07, 2004 | 41.31 | 41.53 | 40.45 | 40.46 | 2,208,454 | -1.15(-2.76%) |
Dec 06, 2004 | 41.78 | 42.22 | 41.53 | 41.61 | 1,071,397 | -0.17(-0.40%) |
Dec 03, 2004 | 42.21 | 42.48 | 41.67 | 41.78 | 1,262,718 | -0.42(-1.00%) |
Dec 02, 2004 | 42.11 | 42.21 | 41.79 | 42.20 | 1,223,114 | +0.09(+0.22%) |
Dec 01, 2004 | 41.47 | 42.11 | 41.40 | 42.11 | 955,711 | +0.80(+1.94%) |
Nov 30, 2004 | 41.61 | 41.61 | 41.15 | 41.31 | 1,302,322 | -0.30(-0.73%) |
Nov 29, 2004 | 41.94 | 42.07 | 41.37 | 41.61 | 1,237,705 | -0.29(-0.69%) |
Nov 26, 2004 | 42.13 | 42.15 | 41.87 | 41.90 | 259,809 | -0.09(-0.22%) |
Nov 24, 2004 | 42.31 | 42.36 | 41.92 | 41.99 | 756,648 | -0.07(-0.16%) |
Nov 23, 2004 | 41.98 | 42.19 | 41.55 | 42.06 | 501,007 | +0.13(+0.30%) |
Nov 22, 2004 | 41.57 | 41.93 | 41.39 | 41.93 | 755,308 | +0.46(+1.12%) |
Nov 19, 2004 | 42.27 | 42.27 | 41.43 | 41.47 | 703,793 | -0.70(-1.66%) |
Nov 18, 2004 | 42.53 | 42.54 | 42.11 | 42.17 | 678,184 | -0.23(-0.54%) |
Nov 17, 2004 | 42.58 | 42.85 | 42.30 | 42.39 | 929,209 | +0.08(+0.19%) |
Nov 16, 2004 | 42.52 | 42.55 | 42.26 | 42.31 | 917,893 | -0.26(-0.62%) |
Nov 15, 2004 | 42.38 | 42.78 | 42.38 | 42.58 | 1,096,559 | -0.05(-0.11%) |
Nov 12, 2004 | 42.05 | 42.64 | 41.78 | 42.62 | 973,131 | +0.74(+1.76%) |
Nov 11, 2004 | 42.08 | 42.18 | 41.70 | 41.88 | 1,538,905 | +0.04(+0.10%) |
Nov 10, 2004 | 42.27 | 42.56 | 41.84 | 41.84 | 1,457,016 | -0.26(-0.62%) |
Nov 09, 2004 | 42.03 | 42.62 | 42.03 | 42.11 | 930,400 | +0.01(+0.02%) |
Nov 08, 2004 | 41.79 | 42.23 | 41.72 | 42.10 | 1,621,538 | +0.31(+0.74%) |
Nov 05, 2004 | 42.11 | 42.79 | 41.78 | 41.79 | 1,873,605 | -0.02(-0.05%) |
Nov 04, 2004 | 40.90 | 41.81 | 40.73 | 41.81 | 1,333,440 | +1.04(+2.55%) |
Nov 03, 2004 | 40.50 | 41.17 | 40.50 | 40.77 | 2,097,681 | +0.64(+1.59%) |
Nov 02, 2004 | 41.10 | 41.33 | 40.13 | 40.13 | 4,436,710 | -0.99(-2.42%) |
Nov 01, 2004 | 41.31 | 41.45 | 40.96 | 41.12 | 1,539,947 | -0.19(-0.46%) |
Oct 29, 2004 | 41.59 | 41.66 | 41.17 | 41.31 | 1,082,415 | -0.28(-0.66%) |
Oct 28, 2004 | 41.33 | 41.59 | 40.98 | 41.59 | 924,593 | +0.26(+0.63%) |
Oct 27, 2004 | 40.50 | 41.40 | 40.50 | 41.33 | 1,416,966 | +0.71(+1.74%) |
Oct 26, 2004 | 39.82 | 40.63 | 39.82 | 40.62 | 1,075,566 | +0.71(+1.78%) |
Oct 25, 2004 | 39.90 | 39.94 | 39.37 | 39.91 | 1,079,735 | -0.02(-0.05%) |
Oct 22, 2004 | 40.25 | 40.28 | 39.88 | 39.93 | 1,116,212 | -0.15(-0.39%) |
Oct 21, 2004 | 39.46 | 40.33 | 39.45 | 40.08 | 2,138,328 | +0.44(+1.12%) |
Oct 20, 2004 | 40.13 | 40.69 | 38.83 | 39.64 | 3,084,510 | -1.12(-2.75%) |
Oct 19, 2004 | 42.18 | 42.25 | 40.67 | 40.76 | 2,702,910 | -1.56(-3.70%) |
Oct 18, 2004 | 41.86 | 42.35 | 41.62 | 42.33 | 1,050,404 | +0.46(+1.11%) |
Oct 15, 2004 | 41.49 | 42.05 | 41.45 | 41.86 | 940,078 | +0.42(+1.02%) |
Oct 14, 2004 | 41.70 | 41.86 | 41.19 | 41.44 | 1,756,132 | -0.20(-0.48%) |
Oct 13, 2004 | 42.17 | 42.22 | 41.43 | 41.64 | 1,236,811 | -0.38(-0.90%) |
Oct 12, 2004 | 41.77 | 42.02 | 41.52 | 42.02 | 1,220,434 | +0.26(+0.61%) |
Oct 11, 2004 | 41.57 | 41.90 | 41.57 | 41.76 | 694,115 | +0.24(+0.58%) |
Oct 08, 2004 | 41.58 | 41.78 | 41.31 | 41.52 | 1,600,544 | -0.06(-0.15%) |
Oct 07, 2004 | 41.15 | 41.98 | 41.06 | 41.58 | 2,485,534 | +0.53(+1.29%) |
Oct 06, 2004 | 40.77 | 41.05 | 40.69 | 41.05 | 1,092,241 | +0.42(+1.02%) |
Oct 05, 2004 | 40.90 | 41.07 | 40.62 | 40.63 | 1,266,887 | -0.31(-0.75%) |
Oct 04, 2004 | 39.75 | 41.01 | 39.75 | 40.94 | 1,254,231 | +0.55(+1.36%) |
Oct 01, 2004 | 39.96 | 40.49 | 39.92 | 40.39 | 1,077,203 | +0.53(+1.33%) |
Sep 30, 2004 | 39.61 | 40.05 | 39.55 | 39.86 | 1,382,126 | +0.33(+0.83%) |
Sep 29, 2004 | 39.56 | 39.61 | 39.14 | 39.53 | 1,462,376 | -0.10(-0.25%) |
Sep 28, 2004 | 39.59 | 39.65 | 39.40 | 39.63 | 684,884 | +0.21(+0.53%) |
Sep 27, 2004 | 39.70 | 39.79 | 39.43 | 39.43 | 827,072 | -0.26(-0.64%) |
Sep 24, 2004 | 39.55 | 39.76 | 39.41 | 39.68 | 979,086 | +0.26(+0.65%) |
Sep 23, 2004 | 39.86 | 39.90 | 39.43 | 39.43 | 1,070,801 | -0.34(-0.84%) |
Sep 22, 2004 | 40.06 | 40.06 | 39.65 | 39.76 | 1,074,821 | -0.40(-1.00%) |
Sep 21, 2004 | 40.34 | 40.43 | 40.06 | 40.16 | 955,562 | -0.07(-0.17%) |
Sep 20, 2004 | 40.67 | 40.67 | 40.23 | 40.23 | 1,115,319 | -0.44(-1.09%) |
Sep 17, 2004 | 40.97 | 40.97 | 40.65 | 40.67 | 1,072,141 | -0.27(-0.66%) |
Sep 16, 2004 | 41.07 | 41.15 | 40.81 | 40.94 | 1,399,546 | -0.05(-0.13%) |
Sep 15, 2004 | 40.77 | 41.23 | 40.77 | 41.00 | 2,114,952 | +0.18(+0.44%) |
Sep 14, 2004 | 40.36 | 40.97 | 40.36 | 40.82 | 1,982,293 | +0.46(+1.13%) |
Sep 13, 2004 | 40.26 | 40.36 | 40.04 | 40.36 | 1,273,289 | -0.21(-0.51%) |
Sep 10, 2004 | 40.63 | 40.63 | 40.32 | 40.57 | 1,630,322 | +0.00(+0.00%) |
Sep 09, 2004 | 40.97 | 41.07 | 40.53 | 40.57 | 1,246,787 | -0.30(-0.72%) |
Sep 08, 2004 | 40.97 | 40.97 | 40.74 | 40.86 | 1,574,191 | -0.34(-0.83%) |
Sep 07, 2004 | 40.96 | 41.29 | 40.92 | 41.21 | 1,519,103 | +0.47(+1.15%) |
Sep 03, 2004 | 40.89 | 40.97 | 40.64 | 40.74 | 1,036,408 | -0.22(-0.54%) |
Sep 02, 2004 | 40.42 | 40.96 | 40.37 | 40.96 | 1,085,690 | +0.63(+1.57%) |
Sep 01, 2004 | 40.40 | 40.64 | 40.17 | 40.33 | 945,289 | -0.07(-0.18%) |
Aug 31, 2004 | 40.20 | 40.41 | 40.12 | 40.40 | 1,317,509 | +0.26(+0.65%) |
Aug 30, 2004 | 40.20 | 40.42 | 40.10 | 40.14 | 789,403 | -0.07(-0.17%) |
Aug 27, 2004 | 40.30 | 40.37 | 40.18 | 40.20 | 638,133 | -0.09(-0.23%) |
Aug 26, 2004 | 40.27 | 40.41 | 40.16 | 40.30 | 877,694 | +0.01(+0.03%) |
Aug 25, 2004 | 40.16 | 40.35 | 40.11 | 40.29 | 1,021,519 | +0.21(+0.52%) |
Aug 24, 2004 | 40.08 | 40.12 | 39.88 | 40.08 | 796,252 | +0.13(+0.32%) |
Aug 23, 2004 | 39.83 | 40.12 | 39.81 | 39.95 | 1,140,779 | +0.11(+0.29%) |
Aug 20, 2004 | 39.56 | 39.96 | 39.56 | 39.84 | 1,197,803 | +0.17(+0.44%) |
Aug 19, 2004 | 39.96 | 40.06 | 39.46 | 39.66 | 1,462,079 | -0.57(-1.42%) |
Aug 18, 2004 | 39.96 | 40.48 | 39.92 | 40.23 | 1,561,238 | +0.30(+0.76%) |
Aug 17, 2004 | 39.92 | 40.18 | 39.76 | 39.93 | 2,432,530 | +0.01(+0.03%) |
Aug 16, 2004 | 39.69 | 40.08 | 39.63 | 39.92 | 1,222,965 | +0.03(+0.07%) |
Aug 13, 2004 | 39.69 | 40.06 | 39.49 | 39.89 | 1,627,940 | +0.19(+0.49%) |
Aug 12, 2004 | 39.31 | 40.33 | 39.23 | 39.69 | 3,676,191 | +0.49(+1.25%) |
Aug 11, 2004 | 38.82 | 39.30 | 38.54 | 39.20 | 1,010,651 | +0.24(+0.60%) |
Aug 10, 2004 | 38.24 | 39.06 | 38.21 | 38.97 | 1,377,213 | +0.86(+2.26%) |
Aug 09, 2004 | 38.26 | 38.32 | 37.85 | 38.11 | 994,124 | +0.06(+0.16%) |
Aug 06, 2004 | 39.13 | 39.13 | 38.04 | 38.05 | 2,657,500 | -1.08(-2.76%) |
Aug 05, 2004 | 39.47 | 39.61 | 39.02 | 39.13 | 1,040,428 | -0.28(-0.70%) |
Aug 04, 2004 | 39.10 | 39.55 | 38.89 | 39.41 | 1,114,574 | +0.28(+0.70%) |
Aug 03, 2004 | 39.43 | 39.49 | 38.94 | 39.13 | 1,994,502 | -0.35(-0.88%) |
Aug 02, 2004 | 39.28 | 39.53 | 38.75 | 39.48 | 1,526,845 | +0.21(+0.53%) |
Jul 30, 2004 | 39.38 | 39.49 | 39.09 | 39.27 | 1,060,528 | +0.01(+0.03%) |
Jul 29, 2004 | 39.26 | 39.43 | 39.04 | 39.26 | 1,132,590 | +0.29(+0.74%) |
Jul 28, 2004 | 39.10 | 39.16 | 38.70 | 38.97 | 1,359,346 | -0.12(-0.31%) |
Jul 27, 2004 | 39.26 | 39.32 | 38.81 | 39.09 | 1,685,559 | +0.14(+0.36%) |
Jul 26, 2004 | 38.94 | 39.19 | 38.86 | 38.95 | 2,830,061 | +0.13(+0.35%) |
Jul 23, 2004 | 39.09 | 39.14 | 38.65 | 38.81 | 936,951 | -0.28(-0.70%) |
Jul 22, 2004 | 38.98 | 39.25 | 38.68 | 39.09 | 1,671,713 | +0.01(+0.03%) |
Jul 21, 2004 | 39.26 | 39.63 | 39.00 | 39.08 | 2,099,766 | -0.07(-0.17%) |
Jul 20, 2004 | 38.81 | 39.18 | 38.74 | 39.14 | 1,575,829 | +0.42(+1.08%) |
Jul 19, 2004 | 37.85 | 39.18 | 37.85 | 38.73 | 3,229,080 | +0.96(+2.54%) |
Jul 16, 2004 | 37.75 | 38.04 | 37.55 | 37.77 | 1,321,380 | +0.40(+1.08%) |
Jul 15, 2004 | 37.95 | 38.28 | 37.07 | 37.36 | 2,084,579 | +0.12(+0.32%) |
Jul 14, 2004 | 37.05 | 37.76 | 36.95 | 37.24 | 2,036,190 | +0.17(+0.45%) |
Jul 13, 2004 | 36.57 | 37.07 | 36.54 | 37.07 | 1,844,125 | +0.63(+1.73%) |
Jul 12, 2004 | 35.77 | 36.55 | 35.77 | 36.44 | 1,478,456 | +0.73(+2.05%) |
Jul 09, 2004 | 36.13 | 36.17 | 35.60 | 35.71 | 1,096,857 | -0.18(-0.51%) |
Jul 08, 2004 | 36.40 | 36.47 | 35.84 | 35.89 | 731,188 | -0.50(-1.38%) |
Jul 07, 2004 | 36.20 | 36.55 | 36.20 | 36.40 | 852,829 | +0.23(+0.63%) |
Jul 06, 2004 | 36.52 | 36.52 | 36.07 | 36.17 | 1,163,558 | -0.38(-1.03%) |
Jul 02, 2004 | 36.50 | 36.91 | 36.27 | 36.54 | 1,225,496 | +0.15(+0.41%) |
Jul 01, 2004 | 36.86 | 36.93 | 36.37 | 36.40 | 1,505,256 | -0.46(-1.26%) |
Jun 30, 2004 | 36.44 | 36.86 | 36.29 | 36.86 | 1,196,165 | +0.53(+1.46%) |
Jun 29, 2004 | 36.60 | 36.61 | 36.32 | 36.33 | 769,154 | -0.28(-0.75%) |
Jun 28, 2004 | 36.89 | 37.02 | 36.60 | 36.60 | 702,899 | -0.11(-0.31%) |
Jun 25, 2004 | 36.97 | 37.05 | 36.69 | 36.72 | 1,037,450 | -0.22(-0.60%) |
Jun 24, 2004 | 37.02 | 37.28 | 36.94 | 36.94 | 1,532,354 | -0.06(-0.16%) |
Jun 23, 2004 | 36.83 | 37.04 | 36.60 | 37.00 | 1,186,636 | +0.26(+0.69%) |
Jun 22, 2004 | 36.71 | 36.89 | 36.70 | 36.75 | 1,045,490 | +0.05(+0.13%) |
Jun 21, 2004 | 36.74 | 37.07 | 36.66 | 36.70 | 1,170,407 | +0.25(+0.68%) |
Jun 18, 2004 | 36.57 | 36.63 | 36.44 | 36.45 | 2,043,337 | -0.15(-0.40%) |
Jun 17, 2004 | 36.79 | 36.79 | 36.55 | 36.60 | 1,354,135 | -0.21(-0.58%) |
Jun 16, 2004 | 37.17 | 37.17 | 36.75 | 36.81 | 1,055,912 | -0.25(-0.67%) |
Jun 15, 2004 | 37.40 | 37.51 | 37.05 | 37.06 | 1,594,440 | +0.03(+0.07%) |
Jun 14, 2004 | 37.58 | 37.58 | 37.03 | 37.03 | 1,211,351 | -0.89(-2.36%) |
Jun 10, 2004 | 37.87 | 37.96 | 37.76 | 37.93 | 1,143,310 | +0.27(+0.71%) |
Jun 09, 2004 | 38.09 | 38.19 | 37.62 | 37.66 | 962,858 | -0.43(-1.13%) |
Jun 08, 2004 | 37.81 | 38.11 | 37.69 | 38.09 | 729,997 | +0.12(+0.32%) |
Jun 07, 2004 | 37.55 | 37.99 | 37.54 | 37.97 | 619,522 | +0.56(+1.49%) |
Jun 04, 2004 | 37.75 | 37.75 | 37.36 | 37.41 | 937,398 | +0.08(+0.22%) |
Jun 03, 2004 | 37.55 | 37.55 | 37.22 | 37.33 | 685,330 | -0.22(-0.59%) |
Jun 02, 2004 | 37.67 | 37.68 | 37.38 | 37.55 | 932,782 | -0.05(-0.13%) |
Jun 01, 2004 | 37.99 | 38.00 | 37.36 | 37.60 | 1,102,366 | -0.42(-1.11%) |
May 28, 2004 | 37.85 | 38.07 | 37.71 | 38.02 | 675,951 | +0.15(+0.41%) |
May 27, 2004 | 38.02 | 38.28 | 37.64 | 37.87 | 1,110,405 | -0.14(-0.37%) |
May 26, 2004 | 37.41 | 38.08 | 37.34 | 38.01 | 983,553 | +0.64(+1.71%) |
May 25, 2004 | 36.78 | 37.41 | 36.54 | 37.37 | 1,046,384 | +0.60(+1.63%) |
May 24, 2004 | 36.83 | 37.00 | 36.64 | 36.77 | 632,178 | +0.03(+0.07%) |
May 21, 2004 | 36.83 | 36.99 | 36.58 | 36.75 | 664,188 | +0.17(+0.46%) |
May 20, 2004 | 36.11 | 36.64 | 35.95 | 36.58 | 851,787 | +0.48(+1.32%) |
May 19, 2004 | 36.27 | 36.90 | 36.10 | 36.10 | 1,072,439 | -0.08(-0.22%) |
May 18, 2004 | 35.50 | 36.41 | 35.50 | 36.18 | 1,280,287 | +0.79(+2.22%) |
May 17, 2004 | 35.33 | 35.73 | 35.04 | 35.40 | 957,349 | +0.03(+0.08%) |
May 14, 2004 | 35.33 | 35.72 | 35.03 | 35.37 | 989,508 | +0.03(+0.08%) |
May 13, 2004 | 34.45 | 35.47 | 34.27 | 35.34 | 1,888,047 | +0.90(+2.61%) |
May 12, 2004 | 34.52 | 34.59 | 34.15 | 34.44 | 1,605,309 | -0.09(-0.27%) |
May 11, 2004 | 34.44 | 34.67 | 34.35 | 34.54 | 608,504 | +0.22(+0.65%) |
May 10, 2004 | 34.52 | 34.63 | 34.04 | 34.31 | 951,542 | -0.48(-1.39%) |
May 07, 2004 | 35.64 | 35.64 | 34.78 | 34.80 | 1,038,493 | -0.83(-2.34%) |
May 06, 2004 | 35.95 | 35.95 | 35.43 | 35.63 | 1,093,581 | -0.32(-0.88%) |
May 05, 2004 | 35.98 | 36.30 | 35.83 | 35.95 | 1,709,679 | +0.69(+1.96%) |
May 04, 2004 | 34.93 | 35.66 | 34.92 | 35.25 | 1,147,925 | +0.30(+0.85%) |