Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 37.21 | 37.30 | 36.68 | 36.79 | 626,189 | -0.30(-0.80%) |
Jun 29, 2005 | 37.83 | 37.87 | 36.93 | 37.09 | 523,512 | -0.69(-1.82%) |
Jun 28, 2005 | 37.16 | 38.18 | 37.08 | 37.78 | 769,372 | +0.76(+2.07%) |
Jun 27, 2005 | 36.82 | 37.09 | 36.71 | 37.01 | 453,216 | +0.26(+0.72%) |
Jun 24, 2005 | 37.37 | 37.45 | 36.45 | 36.75 | 803,990 | -0.70(-1.86%) |
Jun 23, 2005 | 37.78 | 38.05 | 37.33 | 37.44 | 876,994 | -0.44(-1.17%) |
Jun 22, 2005 | 37.83 | 38.13 | 37.65 | 37.89 | 767,017 | +0.17(+0.45%) |
Jun 21, 2005 | 36.82 | 37.97 | 36.49 | 37.72 | 1,085,057 | +1.02(+2.78%) |
Jun 20, 2005 | 36.65 | 36.84 | 36.37 | 36.70 | 606,407 | -0.11(-0.30%) |
Jun 17, 2005 | 36.52 | 36.95 | 36.45 | 36.81 | 1,516,725 | +0.08(+0.23%) |
Jun 16, 2005 | 36.53 | 36.93 | 36.48 | 36.72 | 708,378 | +0.29(+0.79%) |
Jun 15, 2005 | 36.73 | 37.06 | 36.34 | 36.43 | 868,163 | -0.14(-0.39%) |
Jun 14, 2005 | 36.80 | 36.87 | 36.48 | 36.58 | 732,869 | -0.25(-0.67%) |
Jun 13, 2005 | 36.94 | 37.16 | 36.59 | 36.82 | 503,965 | -0.30(-0.80%) |
Jun 10, 2005 | 37.28 | 37.38 | 36.94 | 37.12 | 833,074 | -0.36(-0.95%) |
Jun 09, 2005 | 37.27 | 37.54 | 36.95 | 37.48 | 625,011 | +0.19(+0.50%) |
Jun 08, 2005 | 37.95 | 38.12 | 37.11 | 37.29 | 594,632 | -0.54(-1.44%) |
Jun 07, 2005 | 37.07 | 37.96 | 37.01 | 37.83 | 1,049,732 | +0.66(+1.78%) |
Jun 06, 2005 | 37.20 | 37.46 | 36.73 | 37.17 | 521,981 | +0.12(+0.32%) |
Jun 03, 2005 | 37.92 | 38.13 | 37.02 | 37.05 | 579,325 | -0.85(-2.24%) |
Jun 02, 2005 | 37.28 | 37.98 | 36.92 | 37.90 | 648,443 | +0.68(+1.83%) |
Jun 01, 2005 | 36.54 | 37.55 | 36.16 | 37.22 | 950,352 | +0.67(+1.84%) |
May 31, 2005 | 36.64 | 36.90 | 36.11 | 36.55 | 891,124 | -0.09(-0.25%) |
May 27, 2005 | 36.54 | 36.77 | 36.36 | 36.65 | 308,502 | +0.14(+0.40%) |
May 26, 2005 | 36.52 | 36.65 | 36.30 | 36.50 | 621,008 | +0.18(+0.49%) |
May 25, 2005 | 37.36 | 37.36 | 36.28 | 36.32 | 837,313 | -1.25(-3.32%) |
May 24, 2005 | 37.61 | 37.78 | 37.16 | 37.57 | 450,861 | -0.19(-0.49%) |
May 23, 2005 | 37.20 | 37.97 | 37.10 | 37.76 | 587,567 | +0.82(+2.21%) |
May 20, 2005 | 37.33 | 37.33 | 36.58 | 36.94 | 678,940 | -0.66(-1.76%) |
May 19, 2005 | 37.79 | 38.05 | 37.37 | 37.61 | 361,489 | -0.27(-0.72%) |
May 18, 2005 | 36.86 | 38.03 | 36.82 | 37.88 | 682,237 | +1.08(+2.93%) |
May 17, 2005 | 35.96 | 36.86 | 35.80 | 36.80 | 733,223 | +0.84(+2.34%) |
May 16, 2005 | 35.33 | 36.03 | 35.16 | 35.96 | 529,517 | +0.60(+1.71%) |
May 13, 2005 | 36.05 | 36.31 | 35.06 | 35.35 | 667,166 | -0.70(-1.95%) |
May 12, 2005 | 36.41 | 36.59 | 36.02 | 36.06 | 863,806 | -0.33(-0.91%) |
May 11, 2005 | 36.24 | 36.51 | 35.85 | 36.39 | 479,709 | +0.15(+0.42%) |
May 10, 2005 | 36.60 | 36.75 | 36.14 | 36.24 | 750,532 | -0.73(-1.98%) |
May 09, 2005 | 37.07 | 37.13 | 36.71 | 36.97 | 495,605 | -0.05(-0.14%) |
May 06, 2005 | 36.92 | 37.10 | 36.73 | 37.02 | 589,098 | +0.17(+0.46%) |
May 05, 2005 | 36.79 | 37.04 | 36.60 | 36.85 | 802,106 | +0.07(+0.18%) |
May 04, 2005 | 36.31 | 37.28 | 36.20 | 36.78 | 1,060,565 | +0.56(+1.55%) |
May 03, 2005 | 35.24 | 36.53 | 35.24 | 36.22 | 1,179,727 | +0.64(+1.79%) |
May 02, 2005 | 35.67 | 36.18 | 35.47 | 35.58 | 700,842 | -0.08(-0.24%) |
Apr 29, 2005 | 35.89 | 36.29 | 35.52 | 35.67 | 1,119,086 | -0.09(-0.26%) |
Apr 28, 2005 | 35.67 | 36.41 | 35.62 | 35.76 | 2,337,200 | +0.03(+0.07%) |
Apr 27, 2005 | 35.59 | 35.88 | 34.68 | 35.74 | 2,523,597 | +0.15(+0.43%) |
Apr 26, 2005 | 38.22 | 38.22 | 34.65 | 35.58 | 3,301,565 | -1.49(-4.01%) |
Apr 25, 2005 | 36.77 | 37.24 | 36.54 | 37.07 | 843,554 | +0.45(+1.23%) |
Apr 22, 2005 | 37.36 | 37.36 | 36.43 | 36.62 | 918,795 | -0.62(-1.66%) |
Apr 21, 2005 | 36.56 | 37.27 | 36.38 | 37.24 | 719,564 | +1.06(+2.93%) |
Apr 20, 2005 | 37.37 | 38.17 | 36.15 | 36.18 | 856,977 | -1.19(-3.18%) |
Apr 19, 2005 | 36.60 | 37.49 | 36.51 | 37.37 | 820,946 | +0.81(+2.21%) |
Apr 18, 2005 | 36.54 | 36.78 | 36.32 | 36.56 | 1,058,210 | +0.20(+0.54%) |
Apr 15, 2005 | 37.83 | 37.83 | 36.29 | 36.37 | 2,058,253 | -1.62(-4.27%) |
Apr 14, 2005 | 38.43 | 38.45 | 37.65 | 37.99 | 2,447,295 | -0.35(-0.91%) |
Apr 13, 2005 | 39.76 | 39.76 | 38.17 | 38.34 | 3,118,700 | -1.49(-3.75%) |
Apr 12, 2005 | 39.70 | 39.84 | 39.29 | 39.83 | 2,807,725 | -1.74(-4.19%) |
Apr 11, 2005 | 41.57 | 41.65 | 40.98 | 41.57 | 426,251 | -0.09(-0.22%) |
Apr 08, 2005 | 42.00 | 42.12 | 41.29 | 41.66 | 861,098 | -0.37(-0.89%) |
Apr 07, 2005 | 41.66 | 42.27 | 41.49 | 42.04 | 1,245,549 | +0.31(+0.73%) |
Apr 06, 2005 | 40.34 | 41.87 | 40.26 | 41.73 | 1,691,347 | +1.66(+4.15%) |
Apr 05, 2005 | 39.64 | 40.07 | 39.63 | 40.07 | 486,303 | +0.44(+1.11%) |
Apr 04, 2005 | 40.10 | 40.10 | 39.35 | 39.63 | 687,065 | -0.48(-1.19%) |
Apr 01, 2005 | 39.92 | 40.26 | 39.75 | 40.10 | 1,122,854 | +0.31(+0.79%) |
Mar 31, 2005 | 39.07 | 40.20 | 38.95 | 39.79 | 1,045,611 | +0.84(+2.16%) |
Mar 30, 2005 | 38.30 | 39.12 | 38.30 | 38.95 | 403,290 | +0.68(+1.78%) |
Mar 29, 2005 | 38.97 | 39.31 | 38.23 | 38.27 | 441,441 | -0.71(-1.83%) |
Mar 28, 2005 | 39.05 | 39.25 | 38.83 | 38.98 | 385,157 | -0.13(-0.33%) |
Mar 24, 2005 | 38.47 | 39.38 | 38.40 | 39.11 | 411,886 | +0.64(+1.66%) |
Mar 23, 2005 | 38.78 | 38.79 | 38.08 | 38.47 | 1,121,912 | -0.29(-0.74%) |
Mar 22, 2005 | 39.37 | 39.69 | 38.76 | 38.76 | 728,631 | -0.52(-1.32%) |
Mar 21, 2005 | 39.57 | 39.66 | 39.03 | 39.28 | 677,292 | -0.17(-0.43%) |
Mar 18, 2005 | 40.21 | 40.33 | 39.23 | 39.45 | 1,684,282 | -0.75(-1.86%) |
Mar 17, 2005 | 40.50 | 40.51 | 40.05 | 40.20 | 974,726 | -0.20(-0.48%) |
Mar 16, 2005 | 40.43 | 40.54 | 40.19 | 40.39 | 747,941 | -0.03(-0.08%) |
Mar 15, 2005 | 39.77 | 40.70 | 39.54 | 40.42 | 995,568 | +0.82(+2.08%) |
Mar 14, 2005 | 39.02 | 39.61 | 38.97 | 39.60 | 427,193 | +0.76(+1.97%) |
Mar 11, 2005 | 39.07 | 39.33 | 38.54 | 38.84 | 533,285 | -0.14(-0.37%) |
Mar 10, 2005 | 39.46 | 39.52 | 38.55 | 38.98 | 740,994 | -0.46(-1.16%) |
Mar 09, 2005 | 40.13 | 40.13 | 39.37 | 39.44 | 982,851 | -0.69(-1.71%) |
Mar 08, 2005 | 40.30 | 40.51 | 40.04 | 40.13 | 646,559 | -0.06(-0.15%) |
Mar 07, 2005 | 40.65 | 40.71 | 39.49 | 40.19 | 845,555 | -0.46(-1.13%) |
Mar 04, 2005 | 39.98 | 40.69 | 39.96 | 40.65 | 637,022 | +0.76(+1.92%) |
Mar 03, 2005 | 39.92 | 39.94 | 39.37 | 39.88 | 524,454 | +0.00(+0.00%) |
Mar 02, 2005 | 39.80 | 39.88 | 39.47 | 39.88 | 1,043,491 | +0.07(+0.17%) |
Mar 01, 2005 | 39.70 | 39.84 | 39.23 | 39.81 | 635,020 | +0.20(+0.51%) |
Feb 28, 2005 | 39.78 | 39.94 | 39.26 | 39.61 | 716,856 | -0.07(-0.17%) |
Feb 25, 2005 | 39.70 | 39.92 | 39.23 | 39.68 | 669,167 | -0.24(-0.60%) |
Feb 24, 2005 | 40.04 | 40.04 | 39.17 | 39.92 | 636,198 | +0.04(+0.11%) |
Feb 23, 2005 | 39.92 | 39.93 | 39.30 | 39.87 | 901,957 | +0.32(+0.82%) |
Feb 22, 2005 | 39.92 | 41.10 | 39.52 | 39.55 | 1,674,155 | +0.53(+1.37%) |
Feb 18, 2005 | 39.05 | 39.86 | 38.98 | 39.02 | 1,755,402 | +0.10(+0.26%) |
Feb 17, 2005 | 37.33 | 39.22 | 37.23 | 38.91 | 1,880,805 | +1.60(+4.28%) |
Feb 16, 2005 | 37.37 | 37.38 | 36.77 | 37.32 | 762,189 | -0.09(-0.25%) |
Feb 15, 2005 | 37.31 | 37.48 | 37.13 | 37.41 | 990,151 | +0.09(+0.23%) |
Feb 14, 2005 | 37.88 | 38.00 | 37.28 | 37.33 | 1,878,097 | -1.43(-3.68%) |
Feb 11, 2005 | 38.96 | 39.14 | 38.41 | 38.75 | 769,725 | -0.20(-0.52%) |
Feb 10, 2005 | 38.31 | 39.07 | 38.28 | 38.96 | 1,008,402 | +0.74(+1.93%) |
Feb 09, 2005 | 39.66 | 39.83 | 38.22 | 38.22 | 1,023,945 | -1.28(-3.25%) |
Feb 08, 2005 | 40.14 | 40.20 | 39.50 | 39.50 | 689,420 | -0.54(-1.36%) |
Feb 07, 2005 | 39.98 | 40.34 | 39.92 | 40.04 | 1,028,066 | +0.06(+0.15%) |
Feb 04, 2005 | 39.52 | 39.98 | 39.10 | 39.98 | 996,745 | +0.48(+1.23%) |
Feb 03, 2005 | 39.04 | 39.52 | 38.95 | 39.50 | 949,292 | +0.48(+1.22%) |
Feb 02, 2005 | 39.49 | 39.57 | 38.62 | 39.02 | 1,380,842 | -0.38(-0.97%) |
Feb 01, 2005 | 39.17 | 39.58 | 39.17 | 39.41 | 1,478,221 | +0.24(+0.61%) |
Jan 31, 2005 | 38.35 | 39.28 | 38.00 | 39.17 | 1,353,289 | +0.91(+2.38%) |
Jan 28, 2005 | 38.22 | 38.26 | 37.66 | 38.26 | 1,240,839 | +0.04(+0.11%) |
Jan 27, 2005 | 38.13 | 38.77 | 37.50 | 38.22 | 3,724,401 | -2.34(-5.76%) |
Jan 26, 2005 | 40.59 | 41.06 | 40.43 | 40.55 | 1,000,749 | +0.01(+0.02%) |
Jan 25, 2005 | 40.59 | 41.04 | 40.37 | 40.54 | 639,024 | +0.01(+0.02%) |
Jan 24, 2005 | 40.81 | 40.89 | 40.50 | 40.54 | 768,430 | -0.14(-0.35%) |
Jan 21, 2005 | 40.94 | 41.12 | 40.55 | 40.68 | 967,897 | -0.18(-0.44%) |
Jan 20, 2005 | 40.70 | 41.15 | 40.69 | 40.86 | 1,056,091 | +0.35(+0.86%) |
Jan 19, 2005 | 41.27 | 41.35 | 40.43 | 40.51 | 382,448 | -0.70(-1.71%) |
Jan 18, 2005 | 39.92 | 41.27 | 39.77 | 41.21 | 522,923 | +0.92(+2.28%) |
Jan 14, 2005 | 39.89 | 40.44 | 39.88 | 40.30 | 390,926 | +0.42(+1.04%) |
Jan 13, 2005 | 40.13 | 40.43 | 39.73 | 39.88 | 419,539 | -0.36(-0.89%) |
Jan 12, 2005 | 40.26 | 40.42 | 39.75 | 40.24 | 516,329 | +0.06(+0.15%) |
Jan 11, 2005 | 40.92 | 40.96 | 39.97 | 40.18 | 737,933 | -0.72(-1.77%) |
Jan 10, 2005 | 39.87 | 41.04 | 39.86 | 40.90 | 890,418 | +0.90(+2.25%) |
Jan 07, 2005 | 40.76 | 40.80 | 39.87 | 40.00 | 804,461 | -0.51(-1.26%) |
Jan 06, 2005 | 40.64 | 40.66 | 40.07 | 40.51 | 793,863 | -0.17(-0.42%) |
Jan 05, 2005 | 41.02 | 41.29 | 40.58 | 40.68 | 830,012 | -0.25(-0.60%) |
Jan 04, 2005 | 41.36 | 41.77 | 40.71 | 40.93 | 680,000 | -0.32(-0.78%) |
Jan 03, 2005 | 42.04 | 42.26 | 41.10 | 41.25 | 1,032,305 | -0.79(-1.88%) |
Dec 31, 2004 | 41.95 | 42.13 | 41.78 | 42.04 | 431,432 | +0.09(+0.20%) |
Dec 30, 2004 | 42.11 | 42.11 | 41.48 | 41.95 | 455,335 | -0.15(-0.36%) |
Dec 29, 2004 | 41.90 | 42.20 | 41.62 | 42.11 | 314,625 | +0.20(+0.47%) |
Dec 28, 2004 | 41.06 | 41.95 | 41.06 | 41.91 | 457,219 | +0.74(+1.79%) |
Dec 27, 2004 | 42.03 | 42.03 | 41.12 | 41.17 | 641,614 | -0.91(-2.16%) |
Dec 23, 2004 | 41.50 | 42.20 | 41.40 | 42.08 | 662,456 | +0.57(+1.37%) |
Dec 22, 2004 | 40.77 | 41.51 | 40.77 | 41.51 | 857,683 | +0.74(+1.81%) |
Dec 21, 2004 | 40.26 | 40.82 | 40.03 | 40.77 | 776,083 | +0.67(+1.67%) |
Dec 20, 2004 | 40.08 | 40.39 | 39.79 | 40.10 | 712,263 | +0.09(+0.23%) |
Dec 17, 2004 | 40.26 | 40.59 | 39.85 | 40.01 | 1,250,376 | -0.79(-1.94%) |
Dec 16, 2004 | 41.57 | 41.68 | 40.42 | 40.80 | 1,075,637 | +0.40(+0.99%) |
Dec 15, 2004 | 40.98 | 41.10 | 40.14 | 40.40 | 740,170 | -0.62(-1.51%) |
Dec 14, 2004 | 40.65 | 41.14 | 40.47 | 41.02 | 820,239 | +0.34(+0.84%) |
Dec 13, 2004 | 40.76 | 40.82 | 39.96 | 40.68 | 704,021 | +0.21(+0.52%) |
Dec 10, 2004 | 42.17 | 42.17 | 40.27 | 40.47 | 996,392 | -0.97(-2.34%) |
Dec 09, 2004 | 41.40 | 41.55 | 41.10 | 41.44 | 630,546 | -0.03(-0.08%) |
Dec 08, 2004 | 41.22 | 41.67 | 41.21 | 41.47 | 447,917 | +0.25(+0.60%) |
Dec 07, 2004 | 41.78 | 41.87 | 41.20 | 41.22 | 559,896 | -0.62(-1.48%) |
Dec 06, 2004 | 42.00 | 42.06 | 41.52 | 41.84 | 614,414 | -0.03(-0.06%) |
Dec 03, 2004 | 41.71 | 42.14 | 41.65 | 41.87 | 474,999 | +0.05(+0.12%) |
Dec 02, 2004 | 42.22 | 42.22 | 41.62 | 41.82 | 1,269,334 | -0.40(-0.95%) |
Dec 01, 2004 | 41.40 | 42.22 | 41.40 | 42.22 | 579,443 | +0.76(+1.82%) |
Nov 30, 2004 | 41.23 | 41.66 | 41.18 | 41.46 | 658,805 | +0.21(+0.51%) |
Nov 29, 2004 | 41.95 | 41.95 | 41.12 | 41.25 | 480,062 | -0.65(-1.56%) |
Nov 26, 2004 | 41.83 | 42.00 | 41.45 | 41.90 | 245,035 | +0.21(+0.51%) |
Nov 24, 2004 | 40.72 | 41.71 | 40.66 | 41.69 | 920,208 | +0.97(+2.38%) |
Nov 23, 2004 | 40.26 | 40.76 | 40.26 | 40.72 | 834,722 | +0.59(+1.48%) |
Nov 22, 2004 | 39.94 | 40.24 | 39.92 | 40.13 | 759,363 | +0.20(+0.49%) |
Nov 19, 2004 | 40.68 | 40.81 | 39.69 | 39.93 | 1,103,190 | -0.57(-1.40%) |
Nov 18, 2004 | 40.81 | 40.91 | 40.25 | 40.50 | 596,045 | -0.69(-1.67%) |
Nov 17, 2004 | 41.53 | 41.90 | 41.06 | 41.19 | 516,094 | -0.11(-0.27%) |
Nov 16, 2004 | 41.91 | 41.91 | 41.30 | 41.30 | 540,585 | -0.64(-1.52%) |
Nov 15, 2004 | 42.34 | 42.34 | 41.70 | 41.94 | 572,849 | -0.37(-0.86%) |
Nov 12, 2004 | 41.12 | 42.30 | 40.82 | 42.30 | 866,161 | +1.22(+2.98%) |
Nov 11, 2004 | 40.72 | 41.18 | 40.70 | 41.08 | 274,237 | +0.48(+1.17%) |
Nov 10, 2004 | 40.72 | 40.97 | 40.26 | 40.60 | 702,372 | -0.08(-0.19%) |
Nov 09, 2004 | 40.76 | 40.97 | 40.55 | 40.68 | 700,135 | +0.03(+0.06%) |
Nov 08, 2004 | 41.10 | 41.10 | 40.42 | 40.65 | 552,125 | -0.06(-0.15%) |
Nov 05, 2004 | 40.76 | 41.48 | 40.54 | 40.71 | 770,785 | +0.03(+0.06%) |
Nov 04, 2004 | 39.29 | 40.75 | 39.11 | 40.69 | 838,373 | +1.49(+3.81%) |
Nov 03, 2004 | 39.54 | 39.70 | 38.96 | 39.19 | 1,030,539 | -0.35(-0.88%) |
Nov 02, 2004 | 39.07 | 39.88 | 39.00 | 39.54 | 611,470 | +0.40(+1.02%) |
Nov 01, 2004 | 39.73 | 39.73 | 38.98 | 39.14 | 1,079,052 | -0.70(-1.77%) |
Oct 29, 2004 | 39.92 | 40.17 | 39.64 | 39.85 | 712,028 | -0.07(-0.17%) |
Oct 28, 2004 | 40.34 | 40.35 | 39.32 | 39.92 | 1,563,471 | -1.08(-2.63%) |
Oct 27, 2004 | 40.37 | 41.27 | 40.12 | 40.99 | 1,372,247 | +0.63(+1.56%) |
Oct 26, 2004 | 39.19 | 40.43 | 39.06 | 40.37 | 1,340,926 | +1.42(+3.64%) |
Oct 25, 2004 | 38.47 | 39.02 | 38.31 | 38.95 | 524,571 | +0.25(+0.64%) |
Oct 22, 2004 | 39.45 | 39.76 | 38.60 | 38.70 | 617,475 | -0.89(-2.25%) |
Oct 21, 2004 | 39.02 | 39.66 | 38.85 | 39.59 | 686,830 | +0.67(+1.72%) |
Oct 20, 2004 | 38.42 | 38.92 | 38.05 | 38.92 | 751,709 | +0.33(+0.86%) |
Oct 19, 2004 | 38.79 | 39.07 | 38.43 | 38.59 | 723,450 | -0.02(-0.04%) |
Oct 18, 2004 | 38.77 | 38.94 | 38.30 | 38.61 | 542,587 | -0.20(-0.53%) |
Oct 15, 2004 | 38.17 | 38.86 | 38.16 | 38.81 | 651,034 | +0.86(+2.26%) |
Oct 14, 2004 | 38.16 | 38.31 | 37.91 | 37.95 | 659,747 | -0.20(-0.53%) |
Oct 13, 2004 | 38.54 | 38.90 | 38.03 | 38.16 | 769,960 | -0.29(-0.75%) |
Oct 12, 2004 | 38.47 | 38.52 | 38.10 | 38.45 | 559,425 | -0.09(-0.24%) |
Oct 11, 2004 | 38.56 | 38.73 | 38.34 | 38.54 | 979,436 | +0.11(+0.29%) |
Oct 08, 2004 | 39.38 | 39.41 | 38.34 | 38.43 | 1,046,906 | -0.96(-2.44%) |
Oct 07, 2004 | 39.41 | 39.75 | 39.30 | 39.39 | 1,008,638 | +0.15(+0.39%) |
Oct 06, 2004 | 38.96 | 39.42 | 38.94 | 39.24 | 758,068 | +0.34(+0.87%) |
Oct 05, 2004 | 39.34 | 39.34 | 38.70 | 38.90 | 778,556 | -0.48(-1.23%) |
Oct 04, 2004 | 39.44 | 39.86 | 39.27 | 39.38 | 677,645 | +0.14(+0.37%) |
Oct 01, 2004 | 38.86 | 39.24 | 38.73 | 39.24 | 859,214 | +0.37(+0.96%) |
Sep 30, 2004 | 38.01 | 38.98 | 38.00 | 38.86 | 923,152 | +0.48(+1.26%) |
Sep 29, 2004 | 37.68 | 38.47 | 37.54 | 38.38 | 1,380,607 | +1.05(+2.82%) |
Sep 28, 2004 | 37.33 | 37.46 | 36.93 | 37.33 | 1,101,071 | +0.71(+1.95%) |
Sep 27, 2004 | 37.03 | 37.06 | 36.59 | 36.61 | 696,132 | -0.42(-1.12%) |
Sep 24, 2004 | 36.89 | 37.08 | 36.89 | 37.03 | 420,364 | +0.14(+0.37%) |
Sep 23, 2004 | 36.69 | 36.98 | 36.58 | 36.89 | 952,471 | +0.32(+0.88%) |
Sep 22, 2004 | 36.60 | 36.72 | 36.37 | 36.57 | 749,354 | -0.10(-0.28%) |
Sep 21, 2004 | 36.00 | 36.68 | 36.00 | 36.67 | 989,209 | +0.74(+2.06%) |
Sep 20, 2004 | 35.75 | 36.04 | 35.70 | 35.93 | 401,170 | +0.15(+0.43%) |
Sep 17, 2004 | 35.67 | 36.01 | 35.67 | 35.78 | 408,824 | +0.15(+0.43%) |
Sep 16, 2004 | 35.30 | 35.64 | 35.28 | 35.63 | 309,915 | +0.32(+0.91%) |
Sep 15, 2004 | 35.88 | 35.92 | 35.00 | 35.30 | 477,707 | -0.52(-1.45%) |
Sep 14, 2004 | 35.54 | 35.99 | 35.49 | 35.82 | 840,257 | +0.28(+0.79%) |
Sep 13, 2004 | 35.13 | 35.57 | 35.02 | 35.54 | 583,210 | +0.41(+1.16%) |
Sep 10, 2004 | 34.69 | 35.18 | 34.44 | 35.13 | 594,750 | +0.51(+1.47%) |
Sep 09, 2004 | 34.73 | 35.13 | 34.40 | 34.62 | 1,463,031 | -0.24(-0.68%) |
Sep 08, 2004 | 35.16 | 35.25 | 34.85 | 34.86 | 946,819 | -0.33(-0.94%) |
Sep 07, 2004 | 33.27 | 35.29 | 33.25 | 35.19 | 2,358,984 | +1.94(+5.82%) |
Sep 03, 2004 | 33.21 | 33.33 | 33.16 | 33.26 | 449,801 | +0.05(+0.15%) |
Sep 02, 2004 | 33.23 | 33.44 | 33.09 | 33.21 | 790,920 | -0.03(-0.08%) |
Sep 01, 2004 | 33.29 | 33.78 | 33.15 | 33.23 | 954,002 | -0.15(-0.46%) |
Aug 31, 2004 | 33.25 | 33.47 | 33.16 | 33.38 | 1,117,909 | +0.09(+0.26%) |
Aug 30, 2004 | 33.08 | 33.37 | 32.88 | 33.30 | 403,643 | +0.26(+0.80%) |
Aug 27, 2004 | 33.05 | 33.19 | 32.89 | 33.04 | 269,880 | +0.07(+0.21%) |
Aug 26, 2004 | 32.91 | 33.95 | 32.73 | 32.97 | 584,270 | +0.25(+0.75%) |
Aug 25, 2004 | 32.74 | 32.84 | 32.24 | 32.72 | 645,735 | +0.16(+0.50%) |
Aug 24, 2004 | 33.38 | 33.81 | 32.48 | 32.56 | 965,424 | -0.72(-2.17%) |
Aug 23, 2004 | 33.27 | 33.63 | 33.13 | 33.28 | 367,847 | +0.23(+0.69%) |
Aug 20, 2004 | 32.71 | 33.09 | 32.51 | 33.05 | 432,256 | +0.35(+1.06%) |
Aug 19, 2004 | 32.82 | 33.01 | 32.48 | 32.71 | 382,213 | -0.37(-1.10%) |
Aug 18, 2004 | 32.33 | 33.12 | 32.31 | 33.07 | 728,984 | +0.95(+2.96%) |
Aug 17, 2004 | 31.97 | 32.47 | 31.92 | 32.12 | 512,561 | +0.02(+0.05%) |
Aug 16, 2004 | 31.17 | 32.14 | 31.11 | 32.10 | 766,899 | +1.07(+3.45%) |
Aug 13, 2004 | 31.52 | 31.59 | 31.01 | 31.03 | 625,600 | -0.48(-1.54%) |
Aug 12, 2004 | 31.85 | 31.89 | 31.35 | 31.52 | 662,809 | -0.39(-1.22%) |
Aug 11, 2004 | 31.93 | 32.11 | 31.49 | 31.91 | 563,546 | -0.24(-0.74%) |
Aug 10, 2004 | 31.25 | 32.16 | 31.25 | 32.14 | 608,762 | +1.00(+3.22%) |
Aug 09, 2004 | 31.00 | 31.49 | 31.00 | 31.14 | 398,698 | +0.31(+0.99%) |
Aug 06, 2004 | 31.30 | 31.30 | 30.78 | 30.84 | 1,034,189 | -0.45(-1.44%) |
Aug 05, 2004 | 32.78 | 32.82 | 31.28 | 31.29 | 1,259,208 | -1.66(-5.03%) |
Aug 04, 2004 | 32.57 | 33.16 | 32.09 | 32.94 | 657,863 | +0.37(+1.15%) |
Aug 03, 2004 | 33.12 | 33.50 | 32.57 | 32.57 | 828,011 | -0.82(-2.44%) |
Aug 02, 2004 | 33.15 | 33.40 | 32.70 | 33.38 | 716,031 | +0.24(+0.72%) |
Jul 30, 2004 | 32.76 | 33.15 | 32.57 | 33.15 | 650,681 | +0.30(+0.91%) |
Jul 29, 2004 | 30.83 | 33.08 | 30.36 | 32.85 | 3,241,395 | +3.18(+10.70%) |
Jul 28, 2004 | 29.51 | 29.75 | 29.49 | 29.67 | 1,988,427 | +0.20(+0.69%) |
Jul 27, 2004 | 29.60 | 29.61 | 29.34 | 29.47 | 833,545 | -0.14(-0.46%) |
Jul 26, 2004 | 29.81 | 30.00 | 29.44 | 29.61 | 646,559 | +0.01(+0.03%) |
Jul 23, 2004 | 29.89 | 30.02 | 29.31 | 29.60 | 715,914 | -0.59(-1.97%) |
Jul 22, 2004 | 30.32 | 30.51 | 29.51 | 30.19 | 1,266,037 | -0.31(-1.00%) |
Jul 21, 2004 | 31.00 | 31.26 | 30.42 | 30.50 | 752,063 | -0.29(-0.94%) |
Jul 20, 2004 | 30.47 | 30.79 | 30.07 | 30.79 | 1,014,407 | +0.40(+1.31%) |
Jul 19, 2004 | 31.18 | 31.18 | 30.34 | 30.39 | 1,094,477 | -0.71(-2.29%) |
Jul 16, 2004 | 31.69 | 31.76 | 31.07 | 31.10 | 1,571,125 | -0.52(-1.64%) |
Jul 15, 2004 | 31.86 | 32.02 | 31.58 | 31.62 | 696,250 | -0.16(-0.51%) |
Jul 14, 2004 | 31.76 | 32.17 | 31.64 | 31.78 | 970,252 | +0.12(+0.38%) |
Jul 13, 2004 | 31.34 | 31.84 | 31.34 | 31.66 | 1,557,113 | +0.45(+1.44%) |
Jul 12, 2004 | 31.38 | 31.42 | 31.12 | 31.21 | 687,301 | -0.13(-0.41%) |
Jul 09, 2004 | 31.17 | 31.56 | 31.17 | 31.34 | 752,416 | +0.17(+0.54%) |
Jul 08, 2004 | 32.14 | 32.14 | 31.15 | 31.17 | 1,211,990 | -0.97(-3.01%) |
Jul 07, 2004 | 32.27 | 32.65 | 31.89 | 32.14 | 828,128 | -0.06(-0.18%) |
Jul 06, 2004 | 33.07 | 33.16 | 32.20 | 32.20 | 841,670 | -0.84(-2.55%) |
Jul 02, 2004 | 33.38 | 33.38 | 32.74 | 33.04 | 628,308 | -0.25(-0.77%) |