Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.79 | 37.90 | 37.33 | 37.50 | 2,770,832 | -0.21(-0.56%) |
May 27, 2005 | 38.02 | 38.06 | 37.42 | 37.71 | 1,745,623 | -0.35(-0.92%) |
May 26, 2005 | 37.56 | 38.19 | 37.53 | 38.06 | 3,572,065 | +0.71(+1.90%) |
May 25, 2005 | 37.67 | 37.72 | 37.07 | 37.35 | 2,822,804 | -0.51(-1.35%) |
May 24, 2005 | 37.57 | 37.88 | 37.31 | 37.86 | 2,977,400 | +0.24(+0.64%) |
May 23, 2005 | 37.89 | 38.17 | 37.51 | 37.62 | 3,355,748 | -0.08(-0.21%) |
May 20, 2005 | 37.92 | 38.10 | 37.41 | 37.70 | 2,995,680 | +0.08(+0.21%) |
May 19, 2005 | 37.72 | 37.97 | 37.25 | 37.62 | 3,671,944 | -0.02(-0.05%) |
May 18, 2005 | 37.42 | 37.80 | 37.19 | 37.64 | 4,221,600 | +0.23(+0.61%) |
May 17, 2005 | 36.90 | 37.46 | 36.76 | 37.41 | 2,711,027 | +0.32(+0.86%) |
May 16, 2005 | 37.10 | 37.27 | 36.90 | 37.09 | 1,611,467 | -0.06(-0.16%) |
May 13, 2005 | 36.47 | 37.60 | 36.36 | 37.15 | 3,737,941 | +0.76(+2.09%) |
May 12, 2005 | 36.56 | 36.72 | 36.08 | 36.39 | 2,742,919 | -0.06(-0.16%) |
May 11, 2005 | 36.35 | 36.52 | 35.59 | 36.45 | 3,357,204 | +0.29(+0.80%) |
May 10, 2005 | 36.51 | 36.80 | 35.94 | 36.16 | 3,640,242 | -0.61(-1.66%) |
May 09, 2005 | 36.48 | 36.78 | 35.99 | 36.77 | 4,603,340 | +0.40(+1.10%) |
May 06, 2005 | 36.65 | 36.70 | 36.09 | 36.37 | 2,943,500 | -0.04(-0.11%) |
May 05, 2005 | 36.24 | 36.72 | 36.17 | 36.41 | 3,329,318 | +0.13(+0.36%) |
May 04, 2005 | 35.71 | 36.50 | 35.71 | 36.28 | 3,655,672 | +0.74(+2.08%) |
May 03, 2005 | 35.60 | 36.01 | 35.30 | 35.54 | 3,201,933 | -0.06(-0.17%) |
May 02, 2005 | 35.94 | 35.98 | 35.39 | 35.60 | 2,518,399 | -0.15(-0.42%) |
Apr 29, 2005 | 35.61 | 35.91 | 34.86 | 35.75 | 4,320,348 | +0.32(+0.90%) |
Apr 28, 2005 | 35.55 | 36.17 | 35.15 | 35.43 | 4,160,384 | -0.32(-0.90%) |
Apr 27, 2005 | 35.36 | 36.10 | 35.20 | 35.75 | 3,315,153 | +0.24(+0.68%) |
Apr 26, 2005 | 36.03 | 36.58 | 35.51 | 35.51 | 3,736,200 | -0.50(-1.39%) |
Apr 25, 2005 | 36.53 | 36.54 | 35.68 | 36.01 | 4,307,614 | -0.18(-0.50%) |
Apr 22, 2005 | 36.20 | 36.69 | 35.80 | 36.19 | 5,073,115 | +0.00(+0.00%) |
Apr 21, 2005 | 35.62 | 36.40 | 35.62 | 36.19 | 8,330,707 | +0.58(+1.63%) |
Apr 20, 2005 | 37.51 | 37.70 | 35.60 | 35.61 | 13,966,008 | -2.51(-6.58%) |
Apr 19, 2005 | 37.82 | 38.34 | 37.59 | 38.12 | 7,082,257 | +0.89(+2.39%) |
Apr 18, 2005 | 37.32 | 37.63 | 37.08 | 37.23 | 3,987,448 | +0.11(+0.30%) |
Apr 15, 2005 | 37.46 | 37.71 | 36.95 | 37.12 | 5,540,564 | -0.84(-2.21%) |
Apr 14, 2005 | 38.10 | 38.58 | 37.91 | 37.96 | 4,973,115 | -0.10(-0.26%) |
Apr 13, 2005 | 38.67 | 38.71 | 37.84 | 38.06 | 4,232,827 | -0.82(-2.11%) |
Apr 12, 2005 | 38.77 | 38.90 | 37.94 | 38.88 | 4,511,415 | +0.17(+0.44%) |
Apr 11, 2005 | 39.02 | 39.17 | 38.64 | 38.71 | 2,737,653 | -0.24(-0.62%) |
Apr 08, 2005 | 39.22 | 39.30 | 38.80 | 38.95 | 3,458,656 | -0.26(-0.66%) |
Apr 07, 2005 | 38.70 | 39.22 | 38.57 | 39.21 | 4,034,604 | +0.61(+1.58%) |
Apr 06, 2005 | 38.53 | 38.91 | 38.47 | 38.60 | 4,107,368 | +0.23(+0.60%) |
Apr 05, 2005 | 38.10 | 38.48 | 37.90 | 38.37 | 3,055,901 | +0.47(+1.24%) |
Apr 04, 2005 | 37.95 | 38.20 | 37.60 | 37.90 | 4,016,706 | +0.13(+0.34%) |
Apr 01, 2005 | 38.58 | 38.66 | 37.51 | 37.77 | 4,372,648 | -0.54(-1.41%) |
Mar 31, 2005 | 38.70 | 38.73 | 38.20 | 38.31 | 2,677,856 | -0.34(-0.88%) |
Mar 30, 2005 | 37.89 | 38.88 | 37.70 | 38.65 | 4,384,163 | +0.81(+2.14%) |
Mar 29, 2005 | 38.16 | 38.39 | 37.66 | 37.84 | 3,091,616 | -0.27(-0.71%) |
Mar 28, 2005 | 38.17 | 38.78 | 38.09 | 38.11 | 2,460,818 | +0.00(+0.00%) |
Mar 24, 2005 | 38.60 | 38.75 | 38.09 | 38.11 | 2,409,127 | -0.33(-0.86%) |
Mar 23, 2005 | 37.88 | 38.83 | 37.88 | 38.44 | 3,623,405 | +0.52(+1.37%) |
Mar 22, 2005 | 38.55 | 38.80 | 37.85 | 37.92 | 4,300,733 | -0.34(-0.89%) |
Mar 21, 2005 | 38.51 | 38.69 | 37.81 | 38.26 | 3,428,588 | -0.30(-0.78%) |
Mar 18, 2005 | 38.35 | 38.60 | 38.21 | 38.56 | 3,703,551 | +0.29(+0.76%) |
Mar 17, 2005 | 38.31 | 38.81 | 38.25 | 38.27 | 2,173,379 | -0.01(-0.03%) |
Mar 16, 2005 | 38.73 | 39.21 | 38.28 | 38.28 | 3,303,929 | -0.62(-1.59%) |
Mar 15, 2005 | 39.93 | 40.00 | 38.87 | 38.90 | 3,794,099 | -0.99(-2.48%) |
Mar 14, 2005 | 39.59 | 39.96 | 39.40 | 39.89 | 2,866,490 | +0.42(+1.06%) |
Mar 11, 2005 | 40.37 | 40.68 | 39.29 | 39.47 | 6,571,981 | -0.84(-2.08%) |
Mar 10, 2005 | 39.66 | 40.36 | 39.12 | 40.31 | 5,867,475 | +0.71(+1.79%) |
Mar 09, 2005 | 39.63 | 40.18 | 39.50 | 39.60 | 6,478,651 | +0.36(+0.92%) |
Mar 08, 2005 | 39.62 | 40.17 | 39.18 | 39.24 | 4,256,910 | -0.55(-1.38%) |
Mar 07, 2005 | 39.10 | 39.87 | 39.04 | 39.79 | 4,297,916 | +0.78(+2.00%) |
Mar 04, 2005 | 39.10 | 39.61 | 38.65 | 39.01 | 3,942,169 | +0.08(+0.21%) |
Mar 03, 2005 | 39.62 | 39.90 | 38.85 | 38.93 | 5,221,132 | -0.79(-1.99%) |
Mar 02, 2005 | 39.53 | 40.17 | 39.25 | 39.72 | 6,685,311 | -0.23(-0.58%) |
Mar 01, 2005 | 39.25 | 39.95 | 39.25 | 39.95 | 5,497,228 | +0.89(+2.28%) |
Feb 28, 2005 | 39.55 | 39.83 | 38.79 | 39.06 | 5,661,880 | -0.14(-0.36%) |
Feb 25, 2005 | 38.91 | 39.47 | 38.60 | 39.20 | 4,610,725 | +0.20(+0.51%) |
Feb 24, 2005 | 38.40 | 39.00 | 38.14 | 39.00 | 4,191,706 | +0.74(+1.93%) |
Feb 23, 2005 | 38.42 | 38.49 | 37.76 | 38.26 | 4,900,090 | +0.16(+0.42%) |
Feb 22, 2005 | 37.92 | 39.05 | 37.84 | 38.10 | 5,472,839 | -0.17(-0.44%) |
Feb 18, 2005 | 38.00 | 38.39 | 37.89 | 38.27 | 3,377,131 | +0.02(+0.05%) |
Feb 17, 2005 | 38.71 | 39.00 | 38.22 | 38.25 | 3,739,599 | -0.55(-1.42%) |
Feb 16, 2005 | 38.93 | 39.13 | 38.52 | 38.80 | 3,327,717 | -0.13(-0.33%) |
Feb 15, 2005 | 39.09 | 39.63 | 38.70 | 38.93 | 4,891,733 | -0.30(-0.76%) |
Feb 14, 2005 | 39.14 | 39.45 | 38.87 | 39.23 | 2,951,258 | +0.07(+0.18%) |
Feb 11, 2005 | 38.06 | 39.66 | 38.02 | 39.16 | 5,854,896 | +1.02(+2.67%) |
Feb 10, 2005 | 38.23 | 38.53 | 37.88 | 38.14 | 3,764,490 | +0.24(+0.63%) |
Feb 09, 2005 | 38.63 | 38.73 | 37.69 | 37.90 | 4,735,292 | -0.92(-2.37%) |
Feb 08, 2005 | 37.86 | 38.85 | 37.86 | 38.82 | 4,632,053 | +0.81(+2.13%) |
Feb 07, 2005 | 37.89 | 38.35 | 37.80 | 38.01 | 3,355,232 | +0.10(+0.26%) |
Feb 04, 2005 | 37.03 | 38.07 | 36.97 | 37.91 | 5,925,141 | +0.71(+1.91%) |
Feb 03, 2005 | 37.66 | 37.69 | 36.92 | 37.20 | 3,433,115 | -0.45(-1.20%) |
Feb 02, 2005 | 38.17 | 38.23 | 37.40 | 37.65 | 3,926,912 | -0.47(-1.23%) |
Feb 01, 2005 | 37.90 | 38.37 | 37.77 | 38.12 | 3,528,360 | +0.38(+1.01%) |
Jan 31, 2005 | 37.81 | 38.20 | 37.51 | 37.74 | 3,732,288 | +0.23(+0.61%) |
Jan 28, 2005 | 37.89 | 38.33 | 37.22 | 37.51 | 4,380,166 | -0.34(-0.90%) |
Jan 27, 2005 | 37.94 | 38.02 | 37.50 | 37.85 | 3,787,661 | -0.01(-0.03%) |
Jan 26, 2005 | 37.56 | 37.89 | 37.44 | 37.86 | 3,552,584 | +0.45(+1.20%) |
Jan 25, 2005 | 37.10 | 37.62 | 37.03 | 37.41 | 4,973,910 | +0.47(+1.27%) |
Jan 24, 2005 | 37.30 | 37.71 | 36.86 | 36.94 | 5,492,940 | -0.27(-0.73%) |
Jan 21, 2005 | 37.70 | 37.99 | 37.21 | 37.21 | 6,640,966 | -0.39(-1.04%) |
Jan 20, 2005 | 37.37 | 38.03 | 37.31 | 37.60 | 7,719,871 | -0.01(-0.03%) |
Jan 19, 2005 | 37.57 | 37.99 | 37.51 | 37.61 | 7,995,500 | +0.57(+1.54%) |
Jan 18, 2005 | 36.76 | 37.17 | 36.59 | 37.04 | 5,393,888 | +0.13(+0.35%) |
Jan 14, 2005 | 36.40 | 37.11 | 36.40 | 36.91 | 4,862,234 | +0.76(+2.10%) |
Jan 13, 2005 | 36.59 | 37.04 | 36.14 | 36.15 | 4,455,773 | -0.67(-1.82%) |
Jan 12, 2005 | 36.99 | 37.28 | 36.32 | 36.82 | 4,031,352 | +0.21(+0.57%) |
Jan 11, 2005 | 36.69 | 37.06 | 36.33 | 36.61 | 4,784,207 | -0.21(-0.57%) |
Jan 10, 2005 | 36.61 | 37.47 | 36.60 | 36.82 | 4,031,354 | -0.14(-0.38%) |
Jan 07, 2005 | 37.12 | 37.66 | 36.65 | 36.96 | 5,037,289 | +0.21(+0.57%) |
Jan 06, 2005 | 36.90 | 37.33 | 36.68 | 36.75 | 4,551,683 | -0.06(-0.16%) |
Jan 05, 2005 | 36.84 | 37.11 | 36.48 | 36.81 | 5,298,151 | -0.39(-1.05%) |
Jan 04, 2005 | 38.37 | 38.45 | 36.75 | 37.20 | 4,983,288 | -0.91(-2.39%) |
Jan 03, 2005 | 39.03 | 39.12 | 37.87 | 38.11 | 4,314,611 | -0.65(-1.68%) |
Dec 31, 2004 | 38.65 | 38.95 | 38.57 | 38.76 | 1,858,400 | +0.11(+0.28%) |
Dec 30, 2004 | 38.75 | 38.93 | 38.60 | 38.65 | 1,485,800 | +0.04(+0.10%) |
Dec 29, 2004 | 37.98 | 38.68 | 37.95 | 38.61 | 2,048,400 | +0.42(+1.10%) |
Dec 28, 2004 | 37.82 | 38.30 | 37.53 | 38.19 | 2,388,700 | +0.34(+0.90%) |
Dec 27, 2004 | 38.55 | 38.57 | 37.63 | 37.85 | 2,501,700 | -0.40(-1.05%) |
Dec 23, 2004 | 37.90 | 38.47 | 37.76 | 38.25 | 1,769,200 | +0.30(+0.79%) |
Dec 22, 2004 | 37.78 | 38.38 | 37.71 | 37.95 | 2,701,800 | -0.16(-0.42%) |
Dec 21, 2004 | 37.71 | 38.25 | 37.56 | 38.11 | 3,341,400 | +0.63(+1.68%) |
Dec 20, 2004 | 38.15 | 38.42 | 37.41 | 37.48 | 3,358,600 | -0.58(-1.52%) |
Dec 17, 2004 | 38.14 | 38.58 | 37.97 | 38.06 | 4,673,300 | -0.31(-0.81%) |
Dec 16, 2004 | 38.56 | 38.83 | 38.02 | 38.37 | 3,239,300 | -0.41(-1.06%) |
Dec 15, 2004 | 38.64 | 39.15 | 38.57 | 38.78 | 3,020,200 | -0.09(-0.23%) |
Dec 14, 2004 | 38.59 | 38.95 | 38.47 | 38.87 | 2,808,400 | +0.54(+1.41%) |
Dec 13, 2004 | 38.51 | 38.75 | 38.21 | 38.33 | 3,477,200 | +0.19(+0.50%) |
Dec 10, 2004 | 38.02 | 38.64 | 38.00 | 38.14 | 3,551,100 | -0.18(-0.47%) |
Dec 09, 2004 | 38.32 | 38.77 | 37.76 | 38.32 | 8,595,100 | -0.66(-1.69%) |
Dec 08, 2004 | 38.91 | 39.40 | 38.72 | 38.98 | 4,292,000 | -0.19(-0.49%) |
Dec 07, 2004 | 40.19 | 40.39 | 39.11 | 39.17 | 3,959,300 | -0.87(-2.17%) |
Dec 06, 2004 | 39.72 | 40.25 | 39.33 | 40.04 | 3,441,300 | +0.23(+0.58%) |
Dec 03, 2004 | 40.33 | 40.73 | 39.81 | 39.81 | 4,673,800 | +0.08(+0.20%) |
Dec 02, 2004 | 39.14 | 40.31 | 39.13 | 39.73 | 6,001,800 | +0.43(+1.09%) |
Dec 01, 2004 | 38.25 | 39.30 | 38.24 | 39.30 | 3,787,000 | +1.14(+2.99%) |
Nov 30, 2004 | 38.59 | 38.71 | 38.00 | 38.16 | 4,208,300 | -0.33(-0.86%) |
Nov 29, 2004 | 38.45 | 39.05 | 38.35 | 38.49 | 4,461,200 | +0.28(+0.73%) |
Nov 26, 2004 | 38.70 | 38.82 | 38.21 | 38.21 | 965,600 | -0.49(-1.27%) |
Nov 24, 2004 | 38.65 | 39.18 | 38.48 | 38.70 | 3,222,700 | +0.30(+0.78%) |
Nov 23, 2004 | 38.61 | 39.13 | 37.99 | 38.40 | 3,215,100 | -0.28(-0.72%) |
Nov 22, 2004 | 38.37 | 38.89 | 38.16 | 38.68 | 3,246,500 | -0.10(-0.26%) |
Nov 19, 2004 | 39.72 | 39.73 | 38.54 | 38.78 | 4,119,800 | -1.13(-2.83%) |
Nov 18, 2004 | 39.05 | 39.96 | 38.78 | 39.91 | 4,858,900 | +0.70(+1.79%) |
Nov 17, 2004 | 38.77 | 39.78 | 38.49 | 39.21 | 6,168,600 | +0.99(+2.59%) |
Nov 16, 2004 | 38.27 | 38.59 | 38.03 | 38.22 | 2,942,800 | -0.25(-0.65%) |
Nov 15, 2004 | 38.00 | 38.74 | 37.77 | 38.47 | 3,886,800 | +0.42(+1.10%) |
Nov 12, 2004 | 37.71 | 38.15 | 37.12 | 38.05 | 3,923,200 | +0.41(+1.09%) |
Nov 11, 2004 | 37.24 | 37.75 | 37.19 | 37.64 | 3,137,200 | +0.36(+0.97%) |
Nov 10, 2004 | 37.80 | 37.92 | 37.02 | 37.28 | 4,438,900 | -0.74(-1.95%) |
Nov 09, 2004 | 38.23 | 38.37 | 37.73 | 38.02 | 2,408,800 | -0.17(-0.45%) |
Nov 08, 2004 | 38.18 | 38.61 | 37.81 | 38.19 | 3,718,500 | -0.09(-0.24%) |
Nov 05, 2004 | 38.55 | 38.83 | 38.06 | 38.28 | 4,526,700 | +0.04(+0.10%) |
Nov 04, 2004 | 37.85 | 38.51 | 37.48 | 38.24 | 4,576,500 | +0.22(+0.58%) |
Nov 03, 2004 | 39.43 | 39.48 | 37.82 | 38.02 | 6,516,300 | -0.41(-1.07%) |
Nov 02, 2004 | 37.49 | 38.78 | 37.32 | 38.43 | 6,087,200 | +0.50(+1.32%) |
Nov 01, 2004 | 37.86 | 38.19 | 37.51 | 37.93 | 3,568,000 | +0.05(+0.13%) |
Oct 29, 2004 | 37.67 | 38.00 | 37.21 | 37.88 | 3,759,900 | +0.15(+0.40%) |
Oct 28, 2004 | 37.24 | 37.93 | 37.00 | 37.73 | 5,135,900 | +0.40(+1.07%) |
Oct 27, 2004 | 36.13 | 37.45 | 36.13 | 37.33 | 5,227,600 | +1.08(+2.98%) |
Oct 26, 2004 | 36.36 | 36.66 | 35.88 | 36.25 | 4,267,300 | +0.09(+0.25%) |
Oct 25, 2004 | 36.36 | 37.12 | 36.15 | 36.16 | 5,751,800 | -0.32(-0.88%) |
Oct 22, 2004 | 37.22 | 37.59 | 36.37 | 36.48 | 4,357,200 | -0.84(-2.25%) |
Oct 21, 2004 | 36.68 | 37.60 | 36.44 | 37.32 | 8,253,400 | +0.72(+1.97%) |
Oct 20, 2004 | 35.94 | 36.89 | 35.85 | 36.60 | 9,155,100 | +0.40(+1.10%) |
Oct 19, 2004 | 37.01 | 37.07 | 35.92 | 36.20 | 7,837,600 | -0.17(-0.47%) |
Oct 18, 2004 | 35.95 | 36.46 | 35.40 | 36.37 | 4,325,200 | +0.28(+0.78%) |
Oct 15, 2004 | 36.36 | 36.60 | 35.71 | 36.09 | 5,086,800 | -0.03(-0.08%) |
Oct 14, 2004 | 36.81 | 36.93 | 35.89 | 36.12 | 5,454,100 | -0.81(-2.19%) |
Oct 13, 2004 | 37.55 | 38.30 | 36.50 | 36.93 | 11,328,000 | +0.45(+1.23%) |
Oct 12, 2004 | 36.29 | 36.94 | 35.88 | 36.48 | 5,041,700 | -0.36(-0.98%) |
Oct 11, 2004 | 36.83 | 37.07 | 36.20 | 36.84 | 3,462,300 | -0.02(-0.05%) |
Oct 08, 2004 | 37.33 | 37.53 | 36.57 | 36.86 | 5,673,500 | -0.96(-2.54%) |
Oct 07, 2004 | 37.74 | 38.48 | 37.50 | 37.82 | 4,889,800 | -0.04(-0.11%) |
Oct 06, 2004 | 37.70 | 37.86 | 37.09 | 37.86 | 3,904,300 | +0.31(+0.83%) |
Oct 05, 2004 | 37.78 | 38.36 | 37.36 | 37.55 | 4,892,000 | -0.24(-0.64%) |
Oct 04, 2004 | 37.99 | 38.42 | 37.69 | 37.79 | 4,767,000 | +0.25(+0.67%) |
Oct 01, 2004 | 36.89 | 38.11 | 36.61 | 37.54 | 5,047,900 | +1.30(+3.59%) |
Sep 30, 2004 | 36.27 | 37.11 | 36.12 | 36.24 | 6,112,600 | +0.00(+0.00%) |
Sep 29, 2004 | 35.77 | 36.49 | 35.63 | 36.24 | 4,877,600 | +0.53(+1.48%) |
Sep 28, 2004 | 36.63 | 36.69 | 35.53 | 35.71 | 6,806,400 | -0.91(-2.48%) |
Sep 27, 2004 | 36.35 | 36.99 | 36.21 | 36.62 | 4,487,200 | -0.15(-0.41%) |
Sep 24, 2004 | 37.76 | 38.05 | 36.18 | 36.77 | 5,178,200 | -0.94(-2.49%) |
Sep 23, 2004 | 37.58 | 38.16 | 37.00 | 37.71 | 5,256,200 | +0.13(+0.35%) |
Sep 22, 2004 | 38.30 | 38.51 | 37.50 | 37.58 | 5,924,900 | -0.99(-2.57%) |
Sep 21, 2004 | 38.38 | 38.80 | 38.01 | 38.57 | 6,342,500 | +0.55(+1.45%) |
Sep 20, 2004 | 36.83 | 38.45 | 36.64 | 38.02 | 6,788,100 | +0.92(+2.48%) |
Sep 17, 2004 | 36.95 | 37.37 | 36.35 | 37.10 | 3,929,400 | +0.58(+1.59%) |
Sep 16, 2004 | 36.55 | 37.13 | 36.45 | 36.52 | 3,779,000 | +0.10(+0.27%) |
Sep 15, 2004 | 36.68 | 36.78 | 36.26 | 36.42 | 5,091,700 | -0.72(-1.94%) |
Sep 14, 2004 | 36.62 | 37.27 | 36.25 | 37.14 | 5,229,800 | +0.22(+0.60%) |
Sep 13, 2004 | 36.58 | 37.44 | 36.21 | 36.92 | 6,954,900 | +0.70(+1.93%) |
Sep 10, 2004 | 35.35 | 36.44 | 35.18 | 36.22 | 5,344,100 | +0.69(+1.94%) |
Sep 09, 2004 | 34.64 | 35.97 | 34.40 | 35.53 | 10,631,300 | +1.11(+3.22%) |
Sep 08, 2004 | 34.60 | 35.17 | 34.01 | 34.42 | 7,855,800 | -0.57(-1.63%) |
Sep 07, 2004 | 35.61 | 35.69 | 34.65 | 34.99 | 5,578,200 | -0.18(-0.51%) |
Sep 03, 2004 | 35.96 | 36.24 | 34.95 | 35.17 | 5,367,700 | -1.59(-4.33%) |
Sep 02, 2004 | 35.70 | 36.77 | 35.67 | 36.76 | 4,460,900 | +0.93(+2.60%) |
Sep 01, 2004 | 35.75 | 36.51 | 35.21 | 35.83 | 6,024,300 | +0.06(+0.17%) |
Aug 31, 2004 | 36.04 | 36.07 | 35.06 | 35.77 | 4,079,300 | -0.24(-0.67%) |
Aug 30, 2004 | 36.50 | 36.81 | 36.00 | 36.01 | 2,429,700 | -0.70(-1.91%) |
Aug 27, 2004 | 36.49 | 37.02 | 36.47 | 36.71 | 2,217,500 | +0.22(+0.60%) |
Aug 26, 2004 | 36.71 | 36.77 | 36.15 | 36.49 | 2,468,300 | -0.06(-0.16%) |
Aug 25, 2004 | 36.16 | 36.87 | 35.84 | 36.55 | 5,431,700 | -0.29(-0.79%) |
Aug 24, 2004 | 37.69 | 37.86 | 36.42 | 36.84 | 4,408,400 | -0.80(-2.13%) |
Aug 23, 2004 | 37.24 | 37.95 | 37.07 | 37.64 | 3,160,800 | +0.47(+1.26%) |
Aug 20, 2004 | 37.47 | 37.58 | 36.79 | 37.17 | 4,445,100 | -0.10(-0.27%) |
Aug 19, 2004 | 37.10 | 37.79 | 36.84 | 37.27 | 4,153,100 | -0.16(-0.43%) |
Aug 18, 2004 | 35.96 | 37.48 | 35.90 | 37.43 | 6,282,400 | +1.26(+3.48%) |
Aug 17, 2004 | 36.20 | 36.82 | 36.00 | 36.17 | 4,279,300 | +0.19(+0.53%) |
Aug 16, 2004 | 35.66 | 36.45 | 35.40 | 35.98 | 5,138,600 | +0.54(+1.52%) |
Aug 13, 2004 | 35.50 | 35.59 | 34.84 | 35.44 | 7,313,700 | -0.61(-1.69%) |
Aug 12, 2004 | 36.10 | 36.70 | 35.96 | 36.05 | 6,751,500 | -0.22(-0.61%) |
Aug 11, 2004 | 35.79 | 36.40 | 34.68 | 36.27 | 11,123,500 | -0.99(-2.66%) |
Aug 10, 2004 | 37.10 | 37.37 | 36.75 | 37.26 | 3,809,600 | +0.30(+0.81%) |
Aug 09, 2004 | 37.52 | 37.59 | 36.61 | 36.96 | 4,910,700 | -0.29(-0.78%) |
Aug 06, 2004 | 38.26 | 38.47 | 37.17 | 37.25 | 7,527,900 | -1.19(-3.10%) |
Aug 05, 2004 | 38.74 | 39.21 | 38.27 | 38.44 | 4,383,900 | -0.12(-0.31%) |
Aug 04, 2004 | 38.20 | 38.99 | 37.83 | 38.56 | 4,404,700 | +0.22(+0.57%) |
Aug 03, 2004 | 39.58 | 39.62 | 38.05 | 38.34 | 6,051,700 | -1.40(-3.52%) |
Aug 02, 2004 | 38.75 | 39.74 | 38.70 | 39.74 | 3,954,100 | +0.64(+1.64%) |
Jul 30, 2004 | 39.05 | 39.47 | 38.69 | 39.10 | 5,412,200 | +0.06(+0.15%) |
Jul 29, 2004 | 38.47 | 39.23 | 38.23 | 39.04 | 5,646,600 | +0.97(+2.55%) |
Jul 28, 2004 | 37.88 | 38.45 | 37.19 | 38.07 | 5,456,600 | -0.15(-0.39%) |
Jul 27, 2004 | 38.53 | 38.58 | 36.85 | 38.22 | 7,478,100 | +0.16(+0.42%) |
Jul 26, 2004 | 37.97 | 38.24 | 37.40 | 38.06 | 6,164,100 | +0.32(+0.85%) |
Jul 23, 2004 | 38.45 | 38.75 | 37.65 | 37.74 | 5,391,300 | -1.07(-2.76%) |
Jul 22, 2004 | 37.30 | 39.23 | 37.30 | 38.81 | 7,331,900 | +1.53(+4.10%) |
Jul 21, 2004 | 38.95 | 39.03 | 37.18 | 37.28 | 9,319,300 | +0.06(+0.16%) |
Jul 20, 2004 | 36.09 | 37.22 | 35.85 | 37.22 | 4,425,300 | +1.17(+3.25%) |
Jul 19, 2004 | 35.95 | 36.44 | 35.68 | 36.05 | 5,877,400 | +0.18(+0.50%) |
Jul 16, 2004 | 36.57 | 36.73 | 35.50 | 35.87 | 5,631,700 | -0.53(-1.46%) |
Jul 15, 2004 | 36.65 | 37.10 | 36.30 | 36.40 | 6,342,800 | -0.34(-0.93%) |
Jul 14, 2004 | 36.65 | 37.00 | 36.09 | 36.74 | 8,254,800 | -0.80(-2.13%) |
Jul 13, 2004 | 37.11 | 37.56 | 36.95 | 37.54 | 6,150,700 | +0.64(+1.73%) |
Jul 12, 2004 | 36.21 | 36.96 | 35.86 | 36.90 | 6,193,600 | -0.14(-0.38%) |
Jul 09, 2004 | 36.37 | 37.25 | 36.30 | 37.04 | 5,451,500 | +0.90(+2.49%) |
Jul 08, 2004 | 36.01 | 36.79 | 35.94 | 36.14 | 5,549,900 | +0.10(+0.28%) |
Jul 07, 2004 | 35.25 | 36.46 | 35.24 | 36.04 | 8,501,100 | +0.83(+2.36%) |
Jul 06, 2004 | 36.17 | 36.39 | 34.83 | 35.21 | 8,396,100 | -1.53(-4.16%) |
Jul 02, 2004 | 37.75 | 37.79 | 36.46 | 36.74 | 6,415,200 | -1.07(-2.83%) |
Jul 01, 2004 | 39.26 | 39.30 | 37.29 | 37.81 | 6,768,100 | -1.66(-4.21%) |
Jun 30, 2004 | 39.13 | 39.69 | 38.77 | 39.47 | 3,488,800 | +0.46(+1.18%) |
Jun 29, 2004 | 38.76 | 39.62 | 38.53 | 39.01 | 4,053,200 | +0.38(+0.98%) |
Jun 28, 2004 | 39.39 | 39.52 | 38.41 | 38.63 | 4,242,200 | -0.89(-2.25%) |
Jun 25, 2004 | 38.52 | 39.53 | 38.52 | 39.52 | 5,366,600 | +0.97(+2.52%) |
Jun 24, 2004 | 38.96 | 39.28 | 38.28 | 38.55 | 3,337,300 | -0.37(-0.95%) |
Jun 23, 2004 | 38.20 | 39.19 | 38.01 | 38.92 | 4,494,700 | +0.67(+1.75%) |
Jun 22, 2004 | 37.40 | 38.47 | 37.07 | 38.25 | 5,404,700 | +1.17(+3.16%) |
Jun 21, 2004 | 36.96 | 37.62 | 36.87 | 37.08 | 3,199,000 | +0.14(+0.38%) |
Jun 18, 2004 | 36.54 | 37.70 | 36.40 | 36.94 | 5,385,200 | +0.09(+0.24%) |
Jun 17, 2004 | 37.96 | 37.99 | 36.64 | 36.85 | 4,568,300 | -1.27(-3.33%) |
Jun 16, 2004 | 38.22 | 38.48 | 37.85 | 38.12 | 2,857,100 | -0.25(-0.65%) |
Jun 15, 2004 | 38.41 | 38.80 | 38.07 | 38.37 | 3,867,900 | +0.53(+1.40%) |
Jun 14, 2004 | 38.21 | 38.71 | 37.09 | 37.84 | 3,983,500 | -0.64(-1.66%) |
Jun 10, 2004 | 38.56 | 38.95 | 37.96 | 38.48 | 4,050,200 | +0.34(+0.89%) |
Jun 09, 2004 | 39.07 | 39.12 | 38.08 | 38.14 | 3,483,100 | -1.29(-3.27%) |
Jun 08, 2004 | 38.94 | 39.47 | 38.76 | 39.43 | 2,937,100 | +0.14(+0.36%) |
Jun 07, 2004 | 38.65 | 39.47 | 38.31 | 39.29 | 3,070,800 | +1.28(+3.37%) |
Jun 04, 2004 | 38.40 | 38.66 | 38.01 | 38.01 | 3,896,500 | +0.36(+0.96%) |
Jun 03, 2004 | 38.66 | 38.69 | 37.63 | 37.65 | 3,762,400 | -0.98(-2.54%) |
Jun 02, 2004 | 39.38 | 39.55 | 38.35 | 38.63 | 3,549,200 | -0.90(-2.28%) |