Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.09 | 40.17 | 39.92 | 39.94 | 788,000 | -0.23(-0.57%) |
May 27, 2005 | 40.16 | 40.29 | 40.03 | 40.17 | 460,300 | -0.04(-0.10%) |
May 26, 2005 | 40.13 | 40.32 | 39.99 | 40.21 | 483,200 | +0.20(+0.50%) |
May 25, 2005 | 40.05 | 40.15 | 39.75 | 40.01 | 611,100 | -0.10(-0.25%) |
May 24, 2005 | 40.23 | 40.23 | 39.92 | 40.11 | 935,900 | -0.16(-0.40%) |
May 23, 2005 | 40.52 | 40.54 | 40.23 | 40.27 | 920,200 | -0.25(-0.62%) |
May 20, 2005 | 40.91 | 40.91 | 40.21 | 40.52 | 1,224,900 | -0.31(-0.76%) |
May 19, 2005 | 40.79 | 40.94 | 40.56 | 40.83 | 1,056,500 | -0.06(-0.15%) |
May 18, 2005 | 40.44 | 40.95 | 40.35 | 40.89 | 1,390,000 | +0.68(+1.69%) |
May 17, 2005 | 39.75 | 40.29 | 39.61 | 40.21 | 955,700 | +0.25(+0.63%) |
May 16, 2005 | 39.21 | 39.98 | 39.21 | 39.96 | 796,100 | +0.83(+2.12%) |
May 13, 2005 | 39.35 | 39.58 | 38.92 | 39.13 | 1,099,900 | -0.22(-0.56%) |
May 12, 2005 | 39.86 | 40.05 | 39.32 | 39.35 | 1,021,200 | -0.41(-1.03%) |
May 11, 2005 | 39.54 | 39.92 | 39.33 | 39.76 | 794,500 | +0.33(+0.84%) |
May 10, 2005 | 38.93 | 39.79 | 38.93 | 39.43 | 1,194,600 | -0.42(-1.05%) |
May 09, 2005 | 39.63 | 40.06 | 39.63 | 39.85 | 1,089,100 | +0.12(+0.30%) |
May 06, 2005 | 40.35 | 40.37 | 39.34 | 39.73 | 1,169,400 | -0.52(-1.29%) |
May 05, 2005 | 40.65 | 40.90 | 39.98 | 40.25 | 1,458,300 | -0.47(-1.15%) |
May 04, 2005 | 40.05 | 40.82 | 39.63 | 40.72 | 2,390,600 | +1.02(+2.57%) |
May 03, 2005 | 39.66 | 40.03 | 39.51 | 39.70 | 1,237,900 | +0.11(+0.28%) |
May 02, 2005 | 39.49 | 39.59 | 39.09 | 39.59 | 1,763,500 | +0.38(+0.97%) |
Apr 29, 2005 | 38.92 | 39.21 | 38.43 | 39.21 | 1,287,000 | +0.61(+1.58%) |
Apr 28, 2005 | 39.00 | 39.02 | 38.57 | 38.60 | 990,700 | -0.46(-1.18%) |
Apr 27, 2005 | 38.14 | 39.24 | 38.06 | 39.06 | 2,894,300 | +0.81(+2.12%) |
Apr 26, 2005 | 38.56 | 38.73 | 38.25 | 38.25 | 1,529,200 | -0.37(-0.96%) |
Apr 25, 2005 | 38.30 | 38.66 | 38.19 | 38.62 | 1,030,000 | +0.44(+1.15%) |
Apr 22, 2005 | 37.86 | 38.35 | 37.86 | 38.18 | 1,352,400 | +0.10(+0.26%) |
Apr 21, 2005 | 37.75 | 38.19 | 37.32 | 38.08 | 1,544,300 | +0.65(+1.74%) |
Apr 20, 2005 | 37.88 | 38.15 | 37.42 | 37.43 | 1,497,600 | -0.63(-1.66%) |
Apr 19, 2005 | 38.33 | 38.40 | 38.04 | 38.06 | 1,706,600 | -0.02(-0.05%) |
Apr 18, 2005 | 37.12 | 38.13 | 37.07 | 38.08 | 1,964,600 | +1.00(+2.70%) |
Apr 15, 2005 | 37.20 | 37.55 | 37.04 | 37.08 | 1,954,900 | -0.29(-0.78%) |
Apr 14, 2005 | 37.92 | 37.92 | 37.05 | 37.37 | 2,390,700 | -0.55(-1.45%) |
Apr 13, 2005 | 38.80 | 38.81 | 37.08 | 37.92 | 5,788,200 | -1.64(-4.15%) |
Apr 12, 2005 | 38.90 | 39.69 | 38.61 | 39.56 | 1,275,000 | +0.58(+1.49%) |
Apr 11, 2005 | 38.96 | 39.15 | 38.88 | 38.98 | 875,500 | +0.01(+0.03%) |
Apr 08, 2005 | 39.17 | 39.17 | 38.78 | 38.97 | 989,900 | -0.20(-0.51%) |
Apr 07, 2005 | 39.45 | 39.56 | 39.07 | 39.17 | 1,214,200 | -0.28(-0.71%) |
Apr 06, 2005 | 39.30 | 39.75 | 39.23 | 39.45 | 734,900 | +0.42(+1.08%) |
Apr 05, 2005 | 39.10 | 39.42 | 38.93 | 39.03 | 869,500 | -0.11(-0.28%) |
Apr 04, 2005 | 38.65 | 39.23 | 38.43 | 39.14 | 1,349,300 | +0.41(+1.06%) |
Apr 01, 2005 | 39.33 | 39.65 | 38.46 | 38.73 | 1,537,500 | -0.35(-0.90%) |
Mar 31, 2005 | 39.18 | 39.58 | 39.00 | 39.08 | 1,241,600 | -0.10(-0.26%) |
Mar 30, 2005 | 38.66 | 39.18 | 38.65 | 39.18 | 1,717,500 | +0.52(+1.35%) |
Mar 29, 2005 | 38.67 | 39.04 | 38.53 | 38.66 | 1,677,500 | -0.09(-0.23%) |
Mar 28, 2005 | 39.12 | 39.30 | 38.74 | 38.75 | 1,617,300 | +0.10(+0.26%) |
Mar 24, 2005 | 38.70 | 39.80 | 38.65 | 38.65 | 2,181,000 | +0.06(+0.16%) |
Mar 23, 2005 | 37.75 | 38.82 | 37.68 | 38.59 | 2,173,500 | +0.83(+2.20%) |
Mar 22, 2005 | 38.21 | 38.69 | 37.75 | 37.76 | 1,082,500 | -0.45(-1.18%) |
Mar 21, 2005 | 38.75 | 38.75 | 37.93 | 38.21 | 1,491,800 | -0.55(-1.42%) |
Mar 18, 2005 | 39.24 | 39.29 | 38.71 | 38.76 | 1,901,200 | -0.44(-1.12%) |
Mar 17, 2005 | 38.98 | 39.43 | 38.75 | 39.20 | 954,400 | +0.21(+0.54%) |
Mar 16, 2005 | 39.30 | 39.31 | 38.92 | 38.99 | 918,900 | -0.44(-1.12%) |
Mar 15, 2005 | 40.03 | 40.03 | 39.43 | 39.43 | 777,500 | -0.40(-1.00%) |
Mar 14, 2005 | 39.55 | 39.94 | 39.44 | 39.83 | 626,200 | +0.38(+0.96%) |
Mar 11, 2005 | 39.99 | 40.16 | 39.34 | 39.45 | 821,000 | -0.61(-1.52%) |
Mar 10, 2005 | 39.82 | 40.10 | 39.75 | 40.06 | 941,200 | +0.33(+0.83%) |
Mar 09, 2005 | 40.55 | 40.55 | 39.73 | 39.73 | 1,518,500 | -0.97(-2.38%) |
Mar 08, 2005 | 40.42 | 40.82 | 40.02 | 40.70 | 1,560,300 | +0.28(+0.69%) |
Mar 07, 2005 | 40.19 | 40.53 | 40.13 | 40.42 | 1,160,500 | +0.40(+1.00%) |
Mar 04, 2005 | 39.64 | 40.18 | 39.56 | 40.02 | 882,400 | +0.63(+1.60%) |
Mar 03, 2005 | 39.52 | 39.64 | 39.17 | 39.39 | 933,600 | -0.08(-0.20%) |
Mar 02, 2005 | 39.50 | 39.67 | 39.21 | 39.47 | 757,100 | -0.05(-0.13%) |
Mar 01, 2005 | 39.22 | 39.71 | 39.18 | 39.52 | 1,100,200 | +0.37(+0.95%) |
Feb 28, 2005 | 39.45 | 39.53 | 39.07 | 39.15 | 1,022,100 | -0.27(-0.68%) |
Feb 25, 2005 | 39.17 | 39.74 | 39.05 | 39.42 | 1,042,600 | +0.28(+0.72%) |
Feb 24, 2005 | 39.04 | 39.18 | 38.88 | 39.14 | 770,500 | +0.25(+0.64%) |
Feb 23, 2005 | 38.87 | 39.06 | 38.66 | 38.89 | 1,074,500 | +0.25(+0.65%) |
Feb 22, 2005 | 39.10 | 39.30 | 38.64 | 38.64 | 1,219,200 | -0.71(-1.80%) |
Feb 18, 2005 | 39.75 | 39.75 | 39.33 | 39.35 | 756,100 | -0.39(-0.98%) |
Feb 17, 2005 | 40.13 | 40.15 | 39.74 | 39.74 | 878,100 | -0.41(-1.02%) |
Feb 16, 2005 | 40.10 | 40.24 | 39.90 | 40.15 | 988,900 | -0.04(-0.10%) |
Feb 15, 2005 | 40.49 | 40.50 | 40.19 | 40.19 | 1,112,000 | -0.19(-0.47%) |
Feb 14, 2005 | 40.37 | 40.47 | 40.25 | 40.38 | 530,600 | +0.14(+0.35%) |
Feb 11, 2005 | 40.00 | 40.41 | 39.82 | 40.24 | 998,800 | +0.28(+0.70%) |
Feb 10, 2005 | 40.00 | 40.11 | 39.89 | 39.96 | 655,700 | +0.15(+0.38%) |
Feb 09, 2005 | 40.26 | 40.36 | 39.80 | 39.81 | 888,900 | -0.45(-1.12%) |
Feb 08, 2005 | 40.38 | 40.48 | 40.26 | 40.26 | 1,009,300 | -0.04(-0.10%) |
Feb 07, 2005 | 40.16 | 40.49 | 40.09 | 40.30 | 873,100 | +0.24(+0.60%) |
Feb 04, 2005 | 39.86 | 40.07 | 39.62 | 40.06 | 1,091,200 | +0.30(+0.75%) |
Feb 03, 2005 | 39.94 | 39.99 | 39.68 | 39.76 | 1,070,900 | -0.15(-0.38%) |
Feb 02, 2005 | 40.15 | 40.15 | 39.79 | 39.91 | 1,187,400 | -0.11(-0.27%) |
Feb 01, 2005 | 39.86 | 40.15 | 39.43 | 40.02 | 1,889,700 | +0.55(+1.39%) |
Jan 31, 2005 | 39.45 | 39.49 | 39.19 | 39.47 | 1,001,800 | +0.50(+1.28%) |
Jan 28, 2005 | 38.93 | 39.04 | 38.84 | 38.97 | 1,340,300 | -0.02(-0.05%) |
Jan 27, 2005 | 39.05 | 39.17 | 38.90 | 38.99 | 1,356,200 | -0.01(-0.03%) |
Jan 26, 2005 | 39.00 | 39.17 | 38.83 | 39.00 | 1,706,000 | +0.14(+0.36%) |
Jan 25, 2005 | 38.90 | 39.08 | 38.80 | 38.86 | 1,431,700 | -0.01(-0.03%) |
Jan 24, 2005 | 38.85 | 39.12 | 38.80 | 38.87 | 1,617,800 | +0.02(+0.05%) |
Jan 21, 2005 | 39.22 | 39.28 | 38.73 | 38.85 | 1,268,100 | -0.37(-0.94%) |
Jan 20, 2005 | 39.37 | 39.38 | 39.12 | 39.22 | 1,307,900 | -0.19(-0.48%) |
Jan 19, 2005 | 39.88 | 39.91 | 39.37 | 39.41 | 1,123,000 | -0.51(-1.28%) |
Jan 18, 2005 | 39.41 | 39.94 | 39.02 | 39.92 | 1,726,700 | +0.19(+0.48%) |
Jan 14, 2005 | 39.35 | 39.96 | 39.10 | 39.73 | 2,343,700 | -0.44(-1.10%) |
Jan 13, 2005 | 40.65 | 40.65 | 40.08 | 40.17 | 1,547,200 | -0.48(-1.18%) |
Jan 12, 2005 | 40.91 | 40.91 | 40.51 | 40.65 | 1,735,000 | -0.61(-1.48%) |
Jan 11, 2005 | 41.66 | 41.67 | 41.12 | 41.26 | 1,463,700 | -0.36(-0.86%) |
Jan 10, 2005 | 41.32 | 41.74 | 41.17 | 41.62 | 1,032,400 | +0.10(+0.24%) |
Jan 07, 2005 | 41.94 | 42.08 | 41.49 | 41.52 | 930,600 | -0.48(-1.14%) |
Jan 06, 2005 | 41.96 | 42.24 | 41.88 | 42.00 | 1,136,900 | -0.05(-0.12%) |
Jan 05, 2005 | 41.66 | 42.10 | 41.50 | 42.05 | 1,471,300 | +0.25(+0.60%) |
Jan 04, 2005 | 41.87 | 42.09 | 41.56 | 41.80 | 1,229,900 | +0.07(+0.17%) |
Jan 03, 2005 | 42.00 | 42.09 | 41.68 | 41.73 | 1,432,500 | -0.32(-0.76%) |
Dec 31, 2004 | 42.16 | 42.19 | 41.93 | 42.05 | 661,400 | -0.10(-0.24%) |
Dec 30, 2004 | 42.19 | 42.35 | 42.14 | 42.15 | 590,500 | -0.09(-0.21%) |
Dec 29, 2004 | 42.37 | 42.40 | 42.10 | 42.24 | 598,000 | -0.09(-0.21%) |
Dec 28, 2004 | 42.29 | 42.47 | 42.19 | 42.33 | 641,700 | +0.03(+0.07%) |
Dec 27, 2004 | 42.42 | 42.52 | 42.02 | 42.30 | 946,900 | -0.11(-0.26%) |
Dec 23, 2004 | 42.47 | 42.54 | 42.37 | 42.41 | 511,300 | -0.03(-0.07%) |
Dec 22, 2004 | 42.40 | 42.68 | 42.27 | 42.44 | 959,300 | -0.04(-0.09%) |
Dec 21, 2004 | 42.18 | 42.51 | 42.12 | 42.48 | 810,200 | +0.35(+0.83%) |
Dec 20, 2004 | 41.93 | 42.30 | 41.80 | 42.13 | 943,100 | +0.30(+0.72%) |
Dec 17, 2004 | 41.60 | 41.93 | 41.60 | 41.83 | 1,837,800 | -0.27(-0.64%) |
Dec 16, 2004 | 42.44 | 42.44 | 41.94 | 42.10 | 895,100 | -0.22(-0.52%) |
Dec 15, 2004 | 42.54 | 42.55 | 42.25 | 42.32 | 1,021,000 | -0.36(-0.84%) |
Dec 14, 2004 | 42.46 | 42.68 | 42.37 | 42.68 | 938,300 | +0.23(+0.54%) |
Dec 13, 2004 | 41.97 | 42.46 | 41.91 | 42.45 | 1,067,700 | +0.48(+1.14%) |
Dec 10, 2004 | 42.62 | 42.62 | 41.19 | 41.97 | 1,081,300 | +0.10(+0.24%) |
Dec 09, 2004 | 42.05 | 42.09 | 41.73 | 41.87 | 1,541,200 | -0.18(-0.43%) |
Dec 08, 2004 | 42.12 | 42.17 | 41.92 | 42.05 | 1,282,600 | +0.03(+0.07%) |
Dec 07, 2004 | 42.38 | 42.46 | 42.02 | 42.02 | 998,700 | -0.44(-1.04%) |
Dec 06, 2004 | 42.40 | 42.53 | 42.29 | 42.46 | 843,600 | -0.08(-0.19%) |
Dec 03, 2004 | 42.86 | 42.86 | 42.33 | 42.54 | 1,439,100 | -0.51(-1.18%) |
Dec 02, 2004 | 43.02 | 43.20 | 42.86 | 43.05 | 837,600 | -0.20(-0.46%) |
Dec 01, 2004 | 42.65 | 43.25 | 42.65 | 43.25 | 923,900 | +0.80(+1.88%) |
Nov 30, 2004 | 42.50 | 42.63 | 42.33 | 42.45 | 857,300 | -0.21(-0.49%) |
Nov 29, 2004 | 42.67 | 42.86 | 42.35 | 42.66 | 1,086,400 | +0.00(+0.00%) |
Nov 26, 2004 | 42.75 | 42.85 | 42.60 | 42.66 | 196,000 | -0.04(-0.09%) |
Nov 24, 2004 | 42.75 | 42.92 | 42.67 | 42.70 | 818,000 | +0.03(+0.07%) |
Nov 23, 2004 | 42.56 | 42.74 | 42.36 | 42.67 | 705,400 | +0.15(+0.35%) |
Nov 22, 2004 | 42.20 | 42.58 | 42.20 | 42.52 | 765,200 | +0.26(+0.62%) |
Nov 19, 2004 | 42.87 | 42.93 | 42.22 | 42.26 | 749,500 | -0.57(-1.33%) |
Nov 18, 2004 | 42.45 | 42.90 | 42.43 | 42.83 | 768,300 | +0.22(+0.52%) |
Nov 17, 2004 | 42.79 | 43.18 | 42.47 | 42.61 | 719,500 | +0.00(+0.00%) |
Nov 16, 2004 | 43.09 | 43.10 | 42.57 | 42.61 | 606,900 | -0.47(-1.09%) |
Nov 15, 2004 | 42.78 | 43.12 | 42.71 | 43.08 | 769,800 | +0.08(+0.19%) |
Nov 12, 2004 | 42.55 | 43.00 | 42.50 | 43.00 | 789,600 | +0.36(+0.84%) |
Nov 11, 2004 | 42.45 | 42.77 | 42.41 | 42.64 | 848,000 | +0.29(+0.68%) |
Nov 10, 2004 | 42.43 | 42.67 | 42.33 | 42.35 | 1,000,500 | +0.00(+0.00%) |
Nov 09, 2004 | 42.47 | 42.57 | 42.29 | 42.35 | 1,100,200 | -0.22(-0.52%) |
Nov 08, 2004 | 42.70 | 42.78 | 42.46 | 42.57 | 802,400 | +0.05(+0.12%) |
Nov 05, 2004 | 42.57 | 42.64 | 42.35 | 42.52 | 1,130,600 | -0.05(-0.12%) |
Nov 04, 2004 | 42.01 | 42.57 | 41.93 | 42.57 | 1,418,000 | +0.61(+1.45%) |
Nov 03, 2004 | 41.72 | 42.12 | 41.72 | 41.96 | 1,332,500 | +0.24(+0.58%) |
Nov 02, 2004 | 41.50 | 41.91 | 41.27 | 41.72 | 1,388,800 | +0.15(+0.36%) |
Nov 01, 2004 | 41.55 | 41.57 | 41.20 | 41.57 | 1,458,500 | +0.46(+1.12%) |
Oct 29, 2004 | 40.99 | 41.12 | 40.93 | 41.11 | 1,196,600 | +0.14(+0.34%) |
Oct 28, 2004 | 40.73 | 41.00 | 40.68 | 40.97 | 781,400 | +0.20(+0.49%) |
Oct 27, 2004 | 40.42 | 40.77 | 40.14 | 40.77 | 1,034,800 | +0.40(+0.99%) |
Oct 26, 2004 | 40.00 | 40.37 | 39.96 | 40.37 | 1,330,300 | +0.45(+1.13%) |
Oct 25, 2004 | 39.30 | 39.96 | 39.10 | 39.92 | 1,175,600 | +0.41(+1.04%) |
Oct 22, 2004 | 39.80 | 39.90 | 39.37 | 39.51 | 908,200 | -0.20(-0.50%) |
Oct 21, 2004 | 39.45 | 39.92 | 39.34 | 39.71 | 944,500 | +0.18(+0.46%) |
Oct 20, 2004 | 39.77 | 39.77 | 39.31 | 39.53 | 889,000 | -0.24(-0.60%) |
Oct 19, 2004 | 40.10 | 40.35 | 39.73 | 39.77 | 1,014,600 | -0.40(-1.00%) |
Oct 18, 2004 | 39.64 | 40.22 | 39.42 | 40.17 | 1,414,100 | +0.64(+1.62%) |
Oct 15, 2004 | 39.15 | 39.78 | 39.08 | 39.53 | 2,116,100 | +0.45(+1.15%) |
Oct 14, 2004 | 39.68 | 40.26 | 38.67 | 39.08 | 3,176,200 | -0.41(-1.04%) |
Oct 13, 2004 | 40.19 | 40.25 | 39.48 | 39.49 | 1,430,300 | -0.87(-2.16%) |
Oct 12, 2004 | 40.50 | 40.50 | 40.02 | 40.36 | 1,230,200 | -0.14(-0.35%) |
Oct 11, 2004 | 40.21 | 40.50 | 40.07 | 40.50 | 609,800 | +0.29(+0.72%) |
Oct 08, 2004 | 40.22 | 40.46 | 39.99 | 40.21 | 576,700 | -0.10(-0.25%) |
Oct 07, 2004 | 40.48 | 40.49 | 40.31 | 40.31 | 754,100 | -0.16(-0.40%) |
Oct 06, 2004 | 40.44 | 40.47 | 40.27 | 40.47 | 826,500 | +0.11(+0.27%) |
Oct 05, 2004 | 40.06 | 40.49 | 40.06 | 40.36 | 1,386,100 | +0.22(+0.55%) |
Oct 04, 2004 | 40.20 | 40.25 | 39.88 | 40.14 | 1,163,000 | -0.04(-0.10%) |
Oct 01, 2004 | 39.69 | 40.18 | 39.55 | 40.18 | 1,021,700 | +0.49(+1.23%) |
Sep 30, 2004 | 39.15 | 40.00 | 39.02 | 39.69 | 1,643,000 | +0.64(+1.64%) |
Sep 29, 2004 | 39.22 | 39.22 | 38.79 | 39.05 | 1,005,000 | -0.25(-0.64%) |
Sep 28, 2004 | 38.96 | 39.35 | 38.91 | 39.30 | 809,600 | +0.34(+0.87%) |
Sep 27, 2004 | 39.11 | 39.12 | 38.68 | 38.96 | 768,400 | -0.22(-0.56%) |
Sep 24, 2004 | 38.98 | 39.18 | 38.78 | 39.18 | 975,200 | +0.11(+0.28%) |
Sep 23, 2004 | 39.35 | 39.40 | 38.95 | 39.07 | 1,055,200 | -0.37(-0.94%) |
Sep 22, 2004 | 39.89 | 39.89 | 39.35 | 39.44 | 938,400 | -0.64(-1.60%) |
Sep 21, 2004 | 39.92 | 40.16 | 39.75 | 40.08 | 764,100 | +0.18(+0.45%) |
Sep 20, 2004 | 40.04 | 40.05 | 39.75 | 39.90 | 797,600 | -0.35(-0.87%) |
Sep 17, 2004 | 40.11 | 40.38 | 40.11 | 40.25 | 1,298,700 | +0.17(+0.42%) |
Sep 16, 2004 | 39.95 | 40.11 | 39.88 | 40.08 | 784,600 | +0.08(+0.20%) |
Sep 15, 2004 | 40.20 | 40.24 | 39.95 | 40.00 | 892,800 | -0.39(-0.97%) |
Sep 14, 2004 | 40.28 | 40.46 | 40.24 | 40.39 | 804,900 | +0.14(+0.35%) |
Sep 13, 2004 | 40.04 | 40.25 | 39.97 | 40.25 | 1,242,700 | +0.04(+0.10%) |
Sep 10, 2004 | 40.01 | 40.27 | 39.96 | 40.21 | 845,900 | +0.20(+0.50%) |
Sep 09, 2004 | 39.97 | 40.10 | 39.87 | 40.01 | 697,800 | +0.06(+0.15%) |
Sep 08, 2004 | 40.20 | 40.26 | 39.87 | 39.95 | 823,000 | -0.37(-0.92%) |
Sep 07, 2004 | 39.96 | 40.32 | 39.93 | 40.32 | 865,600 | +0.46(+1.15%) |
Sep 03, 2004 | 40.00 | 40.01 | 39.81 | 39.86 | 742,500 | -0.14(-0.35%) |
Sep 02, 2004 | 39.93 | 40.00 | 39.85 | 40.00 | 898,500 | +0.05(+0.13%) |
Sep 01, 2004 | 39.99 | 40.00 | 39.74 | 39.95 | 1,011,500 | -0.04(-0.10%) |
Aug 31, 2004 | 39.94 | 39.99 | 39.72 | 39.99 | 892,500 | +0.18(+0.45%) |
Aug 30, 2004 | 39.70 | 39.98 | 39.70 | 39.81 | 1,058,600 | +0.18(+0.45%) |
Aug 27, 2004 | 39.70 | 39.71 | 39.52 | 39.63 | 483,500 | -0.09(-0.23%) |
Aug 26, 2004 | 39.63 | 39.88 | 39.55 | 39.72 | 544,500 | -0.01(-0.03%) |
Aug 25, 2004 | 39.38 | 39.75 | 39.27 | 39.73 | 747,600 | +0.44(+1.12%) |
Aug 24, 2004 | 39.22 | 39.36 | 39.03 | 39.29 | 735,000 | +0.07(+0.18%) |
Aug 23, 2004 | 39.35 | 39.51 | 39.02 | 39.22 | 597,800 | -0.21(-0.53%) |
Aug 20, 2004 | 39.16 | 39.49 | 39.00 | 39.43 | 773,700 | +0.32(+0.82%) |
Aug 19, 2004 | 39.00 | 39.14 | 38.83 | 39.11 | 1,311,900 | -0.03(-0.08%) |
Aug 18, 2004 | 38.97 | 39.25 | 38.91 | 39.14 | 1,006,800 | +0.17(+0.44%) |
Aug 17, 2004 | 38.91 | 39.09 | 38.78 | 38.97 | 824,300 | -0.02(-0.05%) |
Aug 16, 2004 | 38.46 | 39.07 | 38.42 | 38.99 | 921,000 | +0.42(+1.09%) |
Aug 13, 2004 | 38.37 | 38.61 | 38.26 | 38.57 | 849,600 | +0.13(+0.34%) |
Aug 12, 2004 | 38.24 | 38.57 | 38.16 | 38.44 | 952,500 | -0.18(-0.47%) |
Aug 11, 2004 | 38.10 | 38.67 | 37.91 | 38.62 | 1,042,700 | +0.27(+0.70%) |
Aug 10, 2004 | 38.00 | 38.48 | 37.73 | 38.35 | 933,500 | +0.57(+1.51%) |
Aug 09, 2004 | 37.80 | 37.96 | 37.73 | 37.78 | 738,200 | +0.31(+0.83%) |
Aug 06, 2004 | 37.85 | 38.26 | 37.44 | 37.47 | 1,811,100 | -0.53(-1.39%) |
Aug 05, 2004 | 38.66 | 38.70 | 38.00 | 38.00 | 1,023,400 | -0.72(-1.86%) |
Aug 04, 2004 | 38.69 | 38.82 | 38.30 | 38.72 | 1,341,900 | +0.02(+0.05%) |
Aug 03, 2004 | 39.54 | 39.54 | 38.69 | 38.70 | 1,463,100 | -0.65(-1.65%) |
Aug 02, 2004 | 38.77 | 39.50 | 38.34 | 39.35 | 2,181,800 | +0.62(+1.60%) |
Jul 30, 2004 | 38.83 | 38.98 | 38.50 | 38.73 | 1,168,600 | +0.01(+0.03%) |
Jul 29, 2004 | 38.69 | 38.76 | 38.42 | 38.72 | 990,900 | +0.06(+0.16%) |
Jul 28, 2004 | 38.89 | 38.94 | 38.36 | 38.66 | 1,318,000 | -0.23(-0.59%) |
Jul 27, 2004 | 38.48 | 39.04 | 38.44 | 38.89 | 1,957,600 | +0.29(+0.75%) |
Jul 26, 2004 | 38.32 | 38.60 | 38.20 | 38.60 | 1,548,100 | +0.23(+0.60%) |
Jul 23, 2004 | 38.06 | 38.46 | 38.06 | 38.37 | 1,240,900 | +0.07(+0.18%) |
Jul 22, 2004 | 38.08 | 38.37 | 37.77 | 38.30 | 1,127,100 | +0.08(+0.21%) |
Jul 21, 2004 | 38.16 | 38.70 | 38.15 | 38.22 | 1,822,300 | +0.06(+0.16%) |
Jul 20, 2004 | 37.83 | 38.16 | 37.67 | 38.16 | 1,490,500 | +0.29(+0.77%) |
Jul 19, 2004 | 37.59 | 38.01 | 37.43 | 37.87 | 1,348,500 | +0.43(+1.15%) |
Jul 16, 2004 | 37.55 | 37.65 | 37.26 | 37.44 | 1,413,700 | +0.26(+0.70%) |
Jul 15, 2004 | 37.17 | 37.44 | 37.07 | 37.18 | 1,911,200 | +0.19(+0.51%) |
Jul 14, 2004 | 36.91 | 37.18 | 36.62 | 36.99 | 1,020,600 | -0.27(-0.72%) |
Jul 13, 2004 | 37.97 | 38.15 | 37.02 | 37.26 | 2,805,000 | -0.12(-0.32%) |
Jul 12, 2004 | 36.61 | 37.38 | 36.60 | 37.38 | 1,644,900 | +0.70(+1.91%) |
Jul 09, 2004 | 36.80 | 36.80 | 36.61 | 36.68 | 1,113,300 | +0.08(+0.22%) |
Jul 08, 2004 | 36.56 | 36.94 | 36.49 | 36.60 | 760,700 | +0.04(+0.11%) |
Jul 07, 2004 | 36.55 | 36.81 | 36.46 | 36.56 | 903,500 | -0.07(-0.19%) |
Jul 06, 2004 | 36.95 | 37.10 | 36.63 | 36.63 | 1,089,800 | -0.37(-1.00%) |
Jul 02, 2004 | 36.74 | 37.15 | 36.68 | 37.00 | 742,600 | +0.38(+1.04%) |
Jul 01, 2004 | 36.96 | 37.10 | 36.38 | 36.62 | 1,169,900 | -0.35(-0.95%) |
Jun 30, 2004 | 36.92 | 37.08 | 36.73 | 36.97 | 1,523,500 | +0.06(+0.16%) |
Jun 29, 2004 | 37.00 | 37.09 | 36.83 | 36.91 | 751,200 | -0.13(-0.35%) |
Jun 28, 2004 | 36.97 | 37.44 | 36.94 | 37.04 | 941,200 | +0.17(+0.46%) |
Jun 25, 2004 | 37.22 | 37.39 | 36.87 | 36.87 | 1,252,700 | -0.39(-1.05%) |
Jun 24, 2004 | 37.45 | 37.65 | 37.22 | 37.26 | 596,700 | -0.19(-0.51%) |
Jun 23, 2004 | 37.22 | 37.55 | 37.07 | 37.45 | 877,500 | +0.11(+0.29%) |
Jun 22, 2004 | 37.27 | 37.54 | 37.01 | 37.34 | 887,200 | +0.07(+0.19%) |
Jun 21, 2004 | 37.50 | 37.65 | 37.14 | 37.27 | 1,628,600 | +0.13(+0.35%) |
Jun 18, 2004 | 37.19 | 37.59 | 37.00 | 37.14 | 2,881,300 | +0.15(+0.41%) |
Jun 17, 2004 | 36.53 | 37.06 | 36.47 | 36.99 | 1,323,300 | +0.44(+1.20%) |
Jun 16, 2004 | 36.54 | 36.66 | 36.32 | 36.55 | 569,800 | +0.01(+0.03%) |
Jun 15, 2004 | 36.82 | 37.00 | 36.49 | 36.54 | 1,048,600 | +0.00(+0.00%) |
Jun 14, 2004 | 36.96 | 36.96 | 36.47 | 36.54 | 1,137,000 | -0.45(-1.22%) |
Jun 10, 2004 | 37.05 | 37.14 | 36.84 | 36.99 | 775,700 | -0.06(-0.16%) |
Jun 09, 2004 | 37.53 | 37.56 | 36.93 | 37.05 | 913,000 | -0.48(-1.28%) |
Jun 08, 2004 | 37.27 | 37.53 | 37.10 | 37.53 | 1,003,000 | +0.16(+0.43%) |
Jun 07, 2004 | 37.22 | 37.44 | 37.02 | 37.37 | 1,051,200 | +0.23(+0.62%) |
Jun 04, 2004 | 37.24 | 37.46 | 37.01 | 37.14 | 1,078,300 | +0.05(+0.13%) |
Jun 03, 2004 | 37.28 | 37.28 | 36.71 | 37.09 | 1,804,500 | -0.19(-0.51%) |
Jun 02, 2004 | 37.17 | 37.40 | 36.80 | 37.28 | 1,710,100 | +0.12(+0.32%) |