Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 43.39 | 43.52 | 42.63 | 42.75 | 672,803 | -0.50(-1.16%) |
Jun 29, 2005 | 44.79 | 44.87 | 43.14 | 43.25 | 1,062,393 | -1.26(-2.84%) |
Jun 28, 2005 | 45.16 | 45.29 | 44.33 | 44.51 | 907,088 | -0.68(-1.50%) |
Jun 27, 2005 | 43.97 | 45.74 | 43.54 | 45.19 | 612,957 | +1.18(+2.68%) |
Jun 24, 2005 | 45.02 | 45.71 | 43.59 | 44.01 | 669,985 | -1.00(-2.22%) |
Jun 23, 2005 | 46.47 | 46.54 | 44.96 | 45.01 | 447,138 | -1.54(-3.31%) |
Jun 22, 2005 | 46.97 | 47.49 | 46.45 | 46.55 | 509,918 | -0.25(-0.53%) |
Jun 21, 2005 | 46.54 | 46.99 | 45.64 | 46.80 | 525,034 | +0.34(+0.73%) |
Jun 20, 2005 | 47.01 | 47.16 | 45.91 | 46.46 | 507,645 | -0.61(-1.30%) |
Jun 17, 2005 | 47.78 | 48.49 | 46.69 | 47.07 | 634,751 | -0.47(-0.98%) |
Jun 16, 2005 | 47.54 | 47.82 | 47.02 | 47.54 | 434,793 | +0.16(+0.35%) |
Jun 15, 2005 | 46.93 | 47.62 | 46.06 | 47.37 | 630,973 | +0.44(+0.94%) |
Jun 14, 2005 | 46.25 | 47.18 | 46.17 | 46.93 | 370,220 | +0.50(+1.08%) |
Jun 13, 2005 | 45.94 | 46.69 | 45.63 | 46.43 | 344,294 | +0.44(+0.96%) |
Jun 10, 2005 | 45.49 | 46.57 | 44.98 | 45.99 | 645,034 | +0.71(+1.56%) |
Jun 09, 2005 | 44.65 | 45.39 | 44.37 | 45.28 | 761,489 | +0.70(+1.56%) |
Jun 08, 2005 | 45.80 | 45.80 | 44.24 | 44.59 | 1,086,658 | -0.86(-1.89%) |
Jun 07, 2005 | 44.25 | 45.80 | 44.25 | 45.45 | 719,102 | +1.31(+2.98%) |
Jun 06, 2005 | 43.36 | 44.84 | 42.87 | 44.13 | 716,790 | +0.87(+2.02%) |
Jun 03, 2005 | 44.57 | 44.88 | 43.16 | 43.26 | 534,841 | -1.63(-3.63%) |
Jun 02, 2005 | 42.91 | 45.32 | 42.59 | 44.89 | 795,722 | +1.99(+4.63%) |
Jun 01, 2005 | 42.82 | 43.45 | 42.14 | 42.90 | 610,367 | +0.12(+0.28%) |
May 31, 2005 | 43.37 | 43.47 | 42.28 | 42.78 | 799,103 | -0.48(-1.10%) |
May 27, 2005 | 42.36 | 43.49 | 42.30 | 43.26 | 536,255 | +0.62(+1.46%) |
May 26, 2005 | 43.35 | 43.35 | 42.01 | 42.64 | 887,473 | -0.38(-0.89%) |
May 25, 2005 | 44.04 | 44.13 | 42.96 | 43.02 | 480,649 | -1.30(-2.93%) |
May 24, 2005 | 43.32 | 44.65 | 43.05 | 44.32 | 883,683 | +0.80(+1.83%) |
May 23, 2005 | 42.64 | 44.16 | 42.00 | 43.53 | 1,127,378 | +0.67(+1.56%) |
May 20, 2005 | 42.33 | 43.57 | 41.68 | 42.86 | 796,040 | -0.26(-0.59%) |
May 19, 2005 | 41.31 | 46.04 | 40.99 | 43.11 | 3,690,666 | +0.37(+0.86%) |
May 18, 2005 | 43.19 | 43.19 | 42.36 | 42.75 | 943,840 | -0.44(-1.02%) |
May 17, 2005 | 41.45 | 43.42 | 41.45 | 43.19 | 1,036,717 | +1.35(+3.22%) |
May 16, 2005 | 40.76 | 41.84 | 40.48 | 41.84 | 728,663 | +1.24(+3.05%) |
May 13, 2005 | 41.25 | 42.03 | 40.30 | 40.60 | 690,472 | -0.74(-1.78%) |
May 12, 2005 | 42.09 | 42.60 | 41.17 | 41.34 | 418,642 | -0.84(-1.99%) |
May 11, 2005 | 42.13 | 42.37 | 41.34 | 42.18 | 469,705 | +0.27(+0.63%) |
May 10, 2005 | 42.32 | 42.59 | 41.75 | 41.91 | 585,274 | -0.53(-1.25%) |
May 09, 2005 | 41.58 | 42.51 | 41.27 | 42.44 | 612,821 | +0.86(+2.07%) |
May 06, 2005 | 40.74 | 42.01 | 40.74 | 41.58 | 1,042,557 | +0.62(+1.52%) |
May 05, 2005 | 39.20 | 41.49 | 39.20 | 40.96 | 1,534,615 | +2.54(+6.60%) |
May 04, 2005 | 36.56 | 38.61 | 36.45 | 38.42 | 1,614,314 | +1.69(+4.61%) |
May 03, 2005 | 36.45 | 36.89 | 36.33 | 36.73 | 950,466 | +0.33(+0.91%) |
May 02, 2005 | 34.02 | 36.45 | 34.02 | 36.40 | 1,135,942 | +2.32(+6.80%) |
Apr 29, 2005 | 34.70 | 35.46 | 33.52 | 34.08 | 1,391,858 | -0.61(-1.77%) |
Apr 28, 2005 | 36.41 | 36.52 | 34.31 | 34.70 | 848,784 | -2.05(-5.58%) |
Apr 27, 2005 | 36.75 | 37.65 | 35.87 | 36.75 | 700,654 | -0.28(-0.77%) |
Apr 26, 2005 | 37.18 | 37.76 | 36.76 | 37.03 | 342,248 | -0.51(-1.37%) |
Apr 25, 2005 | 36.26 | 37.62 | 36.26 | 37.54 | 414,450 | +1.10(+3.02%) |
Apr 22, 2005 | 37.73 | 37.89 | 36.37 | 36.45 | 697,288 | -1.52(-4.00%) |
Apr 21, 2005 | 36.45 | 38.28 | 36.19 | 37.97 | 1,224,834 | +2.20(+6.15%) |
Apr 20, 2005 | 38.00 | 38.21 | 35.69 | 35.77 | 939,596 | -1.88(-4.99%) |
Apr 19, 2005 | 36.00 | 38.37 | 35.77 | 37.65 | 1,294,092 | +1.85(+5.17%) |
Apr 18, 2005 | 36.11 | 36.76 | 34.90 | 35.79 | 1,575,228 | -0.44(-1.21%) |
Apr 15, 2005 | 38.10 | 38.74 | 36.11 | 36.23 | 1,053,256 | -2.09(-5.45%) |
Apr 14, 2005 | 38.64 | 39.02 | 37.97 | 38.32 | 826,551 | -0.03(-0.07%) |
Apr 13, 2005 | 38.84 | 39.28 | 38.29 | 38.35 | 592,470 | -0.31(-0.81%) |
Apr 12, 2005 | 38.86 | 39.75 | 38.19 | 38.66 | 750,576 | -0.38(-0.99%) |
Apr 11, 2005 | 39.07 | 39.20 | 38.65 | 39.05 | 636,804 | +0.28(+0.73%) |
Apr 08, 2005 | 38.55 | 39.39 | 38.48 | 38.76 | 641,103 | +0.41(+1.07%) |
Apr 07, 2005 | 38.74 | 39.10 | 36.87 | 38.35 | 3,672,628 | -2.61(-6.37%) |
Apr 06, 2005 | 42.88 | 42.97 | 40.94 | 40.96 | 1,206,754 | -1.59(-3.75%) |
Apr 05, 2005 | 42.36 | 42.86 | 42.13 | 42.55 | 875,397 | +0.16(+0.39%) |
Apr 04, 2005 | 42.77 | 42.87 | 41.83 | 42.39 | 816,836 | -0.32(-0.75%) |
Apr 01, 2005 | 44.15 | 44.20 | 42.28 | 42.71 | 690,618 | -1.03(-2.35%) |
Mar 31, 2005 | 44.50 | 44.50 | 43.27 | 43.74 | 577,927 | -0.45(-1.02%) |
Mar 30, 2005 | 43.86 | 44.57 | 43.36 | 44.18 | 377,689 | +0.33(+0.75%) |
Mar 29, 2005 | 43.58 | 45.02 | 43.37 | 43.86 | 1,036,786 | +0.53(+1.23%) |
Mar 28, 2005 | 41.93 | 43.56 | 41.76 | 43.32 | 738,514 | +1.57(+3.75%) |
Mar 24, 2005 | 41.86 | 42.04 | 41.39 | 41.76 | 565,801 | -0.21(-0.50%) |
Mar 23, 2005 | 41.93 | 42.41 | 41.77 | 41.97 | 310,790 | -0.21(-0.50%) |
Mar 22, 2005 | 41.53 | 42.84 | 41.50 | 42.18 | 766,446 | +0.88(+2.13%) |
Mar 21, 2005 | 40.80 | 41.52 | 40.49 | 41.30 | 415,397 | +0.36(+0.87%) |
Mar 18, 2005 | 42.67 | 42.69 | 40.83 | 40.94 | 858,367 | -1.52(-3.58%) |
Mar 17, 2005 | 42.60 | 42.95 | 41.37 | 42.46 | 418,424 | -0.20(-0.47%) |
Mar 16, 2005 | 41.80 | 43.24 | 41.45 | 42.66 | 797,672 | +0.85(+2.04%) |
Mar 15, 2005 | 40.76 | 42.11 | 40.76 | 41.81 | 1,161,619 | +1.58(+3.94%) |
Mar 14, 2005 | 39.88 | 40.44 | 39.77 | 40.23 | 337,533 | +0.05(+0.14%) |
Mar 11, 2005 | 39.74 | 40.33 | 39.49 | 40.17 | 446,909 | +0.42(+1.06%) |
Mar 10, 2005 | 39.86 | 40.53 | 37.90 | 39.75 | 809,671 | +0.53(+1.35%) |
Mar 09, 2005 | 40.45 | 40.45 | 38.97 | 39.22 | 451,150 | -1.10(-2.73%) |
Mar 08, 2005 | 40.68 | 40.72 | 39.76 | 40.32 | 350,224 | -0.19(-0.47%) |
Mar 07, 2005 | 40.32 | 40.81 | 39.98 | 40.51 | 337,956 | +0.30(+0.75%) |
Mar 04, 2005 | 39.76 | 40.53 | 39.61 | 40.21 | 417,641 | +0.40(+1.01%) |
Mar 03, 2005 | 39.47 | 40.50 | 38.59 | 39.81 | 1,331,428 | +1.29(+3.35%) |
Mar 02, 2005 | 37.78 | 38.56 | 37.42 | 38.52 | 795,212 | +0.84(+2.24%) |
Mar 01, 2005 | 36.71 | 37.78 | 36.62 | 37.67 | 446,139 | +1.04(+2.85%) |
Feb 28, 2005 | 36.23 | 37.00 | 35.96 | 36.63 | 362,705 | +0.34(+0.93%) |
Feb 25, 2005 | 35.58 | 36.64 | 35.31 | 36.29 | 340,384 | +0.72(+2.03%) |
Feb 24, 2005 | 34.12 | 35.72 | 33.77 | 35.57 | 400,680 | +1.48(+4.35%) |
Feb 23, 2005 | 33.96 | 34.48 | 33.72 | 34.08 | 238,494 | +0.18(+0.54%) |
Feb 22, 2005 | 34.90 | 34.97 | 33.58 | 33.90 | 446,852 | -0.97(-2.78%) |
Feb 18, 2005 | 34.87 | 35.32 | 34.75 | 34.87 | 273,186 | -0.02(-0.05%) |
Feb 17, 2005 | 35.39 | 35.44 | 34.81 | 34.89 | 156,194 | -0.31(-0.88%) |
Feb 16, 2005 | 35.13 | 35.43 | 35.08 | 35.20 | 406,293 | +0.16(+0.44%) |
Feb 15, 2005 | 34.81 | 35.31 | 34.51 | 35.04 | 404,969 | +0.52(+1.51%) |
Feb 14, 2005 | 35.16 | 35.50 | 34.43 | 34.52 | 258,858 | -0.64(-1.82%) |
Feb 11, 2005 | 34.89 | 35.51 | 34.78 | 35.16 | 155,602 | +0.13(+0.37%) |
Feb 10, 2005 | 35.79 | 35.79 | 34.74 | 35.03 | 175,719 | -0.68(-1.90%) |
Feb 09, 2005 | 35.85 | 36.06 | 35.47 | 35.71 | 373,670 | -0.01(-0.03%) |
Feb 08, 2005 | 35.92 | 36.13 | 35.24 | 35.72 | 349,497 | +0.11(+0.31%) |
Feb 07, 2005 | 35.85 | 36.48 | 35.39 | 35.61 | 509,664 | -0.10(-0.28%) |
Feb 04, 2005 | 35.35 | 35.82 | 35.15 | 35.71 | 237,493 | +0.36(+1.01%) |
Feb 03, 2005 | 35.79 | 36.30 | 35.06 | 35.36 | 725,607 | -0.22(-0.62%) |
Feb 02, 2005 | 35.26 | 35.69 | 35.05 | 35.58 | 494,148 | +0.49(+1.41%) |
Feb 01, 2005 | 34.81 | 35.19 | 34.33 | 35.08 | 325,182 | +0.33(+0.95%) |
Jan 31, 2005 | 33.79 | 34.76 | 33.79 | 34.75 | 248,880 | +0.86(+2.54%) |
Jan 28, 2005 | 34.03 | 34.36 | 33.40 | 33.89 | 255,787 | -0.27(-0.80%) |
Jan 27, 2005 | 34.20 | 34.35 | 33.74 | 34.16 | 222,175 | -0.02(-0.05%) |
Jan 26, 2005 | 33.74 | 34.21 | 33.51 | 34.18 | 223,643 | +0.69(+2.05%) |
Jan 25, 2005 | 32.98 | 33.92 | 32.96 | 33.50 | 245,861 | +0.49(+1.47%) |
Jan 24, 2005 | 33.43 | 33.80 | 32.59 | 33.01 | 457,912 | -0.20(-0.61%) |
Jan 21, 2005 | 35.22 | 35.22 | 33.21 | 33.21 | 550,430 | -1.73(-4.95%) |
Jan 20, 2005 | 34.83 | 35.68 | 34.83 | 34.94 | 481,601 | -0.18(-0.52%) |
Jan 19, 2005 | 35.28 | 35.46 | 34.75 | 35.13 | 584,598 | -0.19(-0.54%) |
Jan 18, 2005 | 34.85 | 35.42 | 34.62 | 35.32 | 442,402 | +0.61(+1.77%) |
Jan 14, 2005 | 34.57 | 34.92 | 34.23 | 34.70 | 152,818 | +0.49(+1.42%) |
Jan 13, 2005 | 34.07 | 34.90 | 33.72 | 34.22 | 374,448 | -0.04(-0.11%) |
Jan 12, 2005 | 34.04 | 34.56 | 33.43 | 34.26 | 301,220 | +0.16(+0.46%) |
Jan 11, 2005 | 34.38 | 34.76 | 33.90 | 34.10 | 321,541 | -0.43(-1.25%) |
Jan 10, 2005 | 33.82 | 34.96 | 33.25 | 34.53 | 692,213 | +0.51(+1.51%) |
Jan 07, 2005 | 33.87 | 35.08 | 33.71 | 34.02 | 831,514 | -0.25(-0.72%) |
Jan 06, 2005 | 34.62 | 34.93 | 33.27 | 34.27 | 1,408,645 | +1.46(+4.44%) |
Jan 05, 2005 | 31.87 | 33.28 | 31.79 | 32.81 | 969,661 | +0.66(+2.05%) |
Jan 04, 2005 | 33.02 | 33.46 | 31.83 | 32.15 | 671,432 | -0.90(-2.72%) |
Jan 03, 2005 | 33.98 | 34.49 | 32.85 | 33.05 | 451,274 | -0.87(-2.57%) |
Dec 31, 2004 | 34.35 | 34.45 | 33.66 | 33.92 | 333,974 | -0.16(-0.48%) |
Dec 30, 2004 | 33.45 | 34.34 | 33.45 | 34.08 | 291,940 | +0.38(+1.11%) |
Dec 29, 2004 | 33.14 | 34.32 | 33.12 | 33.71 | 471,974 | +0.20(+0.60%) |
Dec 28, 2004 | 32.17 | 33.57 | 32.17 | 33.51 | 381,466 | +1.24(+3.83%) |
Dec 27, 2004 | 32.87 | 33.09 | 32.18 | 32.27 | 341,834 | -0.83(-2.52%) |
Dec 23, 2004 | 33.20 | 33.53 | 32.75 | 33.10 | 473,175 | +0.14(+0.42%) |
Dec 22, 2004 | 32.29 | 33.30 | 31.76 | 32.96 | 1,181,192 | +1.29(+4.08%) |
Dec 21, 2004 | 30.02 | 32.27 | 30.01 | 31.67 | 1,015,023 | +1.50(+4.98%) |
Dec 20, 2004 | 29.50 | 30.38 | 29.18 | 30.17 | 506,365 | +0.63(+2.14%) |
Dec 17, 2004 | 30.12 | 30.35 | 29.13 | 29.54 | 488,351 | -0.54(-1.80%) |
Dec 16, 2004 | 30.45 | 30.53 | 29.80 | 30.08 | 565,648 | -0.28(-0.94%) |
Dec 15, 2004 | 29.86 | 30.39 | 29.83 | 30.36 | 702,557 | +0.35(+1.16%) |
Dec 14, 2004 | 29.29 | 30.15 | 29.09 | 30.02 | 297,945 | +0.75(+2.57%) |
Dec 13, 2004 | 28.86 | 29.46 | 28.49 | 29.26 | 294,888 | +0.37(+1.27%) |
Dec 10, 2004 | 28.90 | 29.04 | 28.49 | 28.90 | 457,126 | -0.21(-0.72%) |
Dec 09, 2004 | 29.31 | 29.32 | 28.55 | 29.11 | 298,054 | -0.34(-1.15%) |
Dec 08, 2004 | 29.13 | 29.68 | 29.13 | 29.45 | 207,874 | +0.31(+1.07%) |
Dec 07, 2004 | 29.78 | 29.82 | 29.01 | 29.14 | 444,461 | -0.76(-2.54%) |
Dec 06, 2004 | 29.74 | 30.05 | 29.39 | 29.90 | 319,671 | +0.17(+0.59%) |
Dec 03, 2004 | 30.13 | 30.79 | 29.43 | 29.72 | 559,425 | -0.72(-2.38%) |
Dec 02, 2004 | 28.95 | 30.86 | 28.32 | 30.45 | 1,572,702 | +1.61(+5.59%) |
Dec 01, 2004 | 29.17 | 29.31 | 28.71 | 28.83 | 676,245 | -0.16(-0.57%) |
Nov 30, 2004 | 28.85 | 29.01 | 28.35 | 29.00 | 837,719 | +0.29(+1.02%) |
Nov 29, 2004 | 28.87 | 29.26 | 28.06 | 28.71 | 585,410 | -0.19(-0.67%) |
Nov 26, 2004 | 29.05 | 29.33 | 28.65 | 28.90 | 339,323 | -0.02(-0.06%) |
Nov 24, 2004 | 28.84 | 28.95 | 28.51 | 28.92 | 468,262 | +0.06(+0.22%) |
Nov 23, 2004 | 29.08 | 29.08 | 28.60 | 28.85 | 432,452 | -0.04(-0.13%) |
Nov 22, 2004 | 28.37 | 29.07 | 27.82 | 28.89 | 552,001 | +0.45(+1.58%) |
Nov 19, 2004 | 28.05 | 28.60 | 27.39 | 28.44 | 1,305,763 | -0.78(-2.66%) |
Nov 18, 2004 | 29.65 | 29.85 | 29.08 | 29.22 | 322,728 | -0.26(-0.87%) |
Nov 17, 2004 | 29.72 | 30.80 | 29.25 | 29.47 | 479,289 | -0.01(-0.03%) |
Nov 16, 2004 | 30.53 | 30.71 | 29.16 | 29.48 | 320,763 | -1.23(-4.00%) |
Nov 15, 2004 | 30.18 | 31.05 | 30.04 | 30.71 | 631,919 | +0.27(+0.87%) |
Nov 12, 2004 | 29.51 | 30.77 | 29.47 | 30.45 | 427,648 | +1.00(+3.39%) |
Nov 11, 2004 | 30.05 | 30.06 | 28.83 | 29.45 | 553,202 | -0.64(-2.13%) |
Nov 10, 2004 | 29.64 | 30.29 | 29.36 | 30.09 | 703,431 | +0.56(+1.89%) |
Nov 09, 2004 | 29.16 | 29.82 | 29.16 | 29.53 | 442,387 | -0.08(-0.28%) |
Nov 08, 2004 | 29.14 | 29.64 | 28.97 | 29.61 | 307,225 | +0.33(+1.13%) |
Nov 05, 2004 | 29.63 | 29.94 | 28.50 | 29.28 | 579,951 | -0.09(-0.31%) |
Nov 04, 2004 | 29.73 | 30.00 | 29.15 | 29.37 | 2,013,343 | +0.64(+2.23%) |
Nov 03, 2004 | 28.85 | 29.22 | 27.94 | 28.73 | 734,655 | +0.38(+1.32%) |
Nov 02, 2004 | 28.49 | 28.74 | 28.22 | 28.36 | 1,083,150 | -0.04(-0.13%) |
Nov 01, 2004 | 28.39 | 28.72 | 27.81 | 28.39 | 409,743 | +0.12(+0.42%) |
Oct 29, 2004 | 28.17 | 28.49 | 27.86 | 28.27 | 484,202 | +0.22(+0.78%) |
Oct 28, 2004 | 28.12 | 28.17 | 27.32 | 28.06 | 580,497 | -0.06(-0.23%) |
Oct 27, 2004 | 27.18 | 28.27 | 27.08 | 28.12 | 610,193 | +0.93(+3.40%) |
Oct 26, 2004 | 26.65 | 27.61 | 26.53 | 27.19 | 901,151 | +0.84(+3.20%) |
Oct 25, 2004 | 25.83 | 26.86 | 25.65 | 26.35 | 582,462 | +0.42(+1.63%) |
Oct 22, 2004 | 26.66 | 26.66 | 25.75 | 25.93 | 519,357 | -0.49(-1.87%) |
Oct 21, 2004 | 26.70 | 27.35 | 26.08 | 26.42 | 1,332,075 | -0.71(-2.63%) |
Oct 20, 2004 | 23.85 | 27.71 | 23.25 | 27.14 | 5,553,426 | +4.28(+18.71%) |
Oct 19, 2004 | 22.23 | 23.08 | 22.23 | 22.86 | 446,099 | +0.52(+2.34%) |
Oct 18, 2004 | 21.68 | 22.39 | 21.61 | 22.34 | 320,108 | +0.56(+2.57%) |
Oct 15, 2004 | 22.17 | 22.18 | 21.64 | 21.78 | 367,600 | -0.19(-0.88%) |
Oct 14, 2004 | 22.62 | 22.65 | 21.95 | 21.97 | 510,186 | -0.53(-2.36%) |
Oct 13, 2004 | 22.07 | 22.59 | 22.00 | 22.50 | 478,088 | +0.64(+2.93%) |
Oct 12, 2004 | 22.02 | 22.21 | 21.63 | 21.86 | 398,061 | -0.28(-1.28%) |
Oct 11, 2004 | 22.03 | 22.26 | 21.68 | 22.15 | 417,604 | +0.23(+1.04%) |
Oct 08, 2004 | 21.83 | 22.38 | 21.66 | 21.92 | 431,360 | -0.02(-0.08%) |
Oct 07, 2004 | 22.24 | 23.31 | 21.24 | 21.94 | 1,030,199 | +0.19(+0.88%) |
Oct 06, 2004 | 21.65 | 21.86 | 21.30 | 21.74 | 318,689 | +0.05(+0.21%) |
Oct 05, 2004 | 22.26 | 22.26 | 21.53 | 21.70 | 303,732 | -0.42(-1.90%) |
Oct 04, 2004 | 21.80 | 22.70 | 21.74 | 22.12 | 359,958 | +0.39(+1.81%) |
Oct 01, 2004 | 21.98 | 21.98 | 21.58 | 21.73 | 287,464 | -0.17(-0.79%) |
Sep 30, 2004 | 21.75 | 21.97 | 21.49 | 21.90 | 476,123 | -0.10(-0.46%) |
Sep 29, 2004 | 21.16 | 22.09 | 21.16 | 22.00 | 707,798 | +0.85(+4.03%) |
Sep 28, 2004 | 20.82 | 21.38 | 20.17 | 21.15 | 605,935 | +0.40(+1.94%) |
Sep 27, 2004 | 20.33 | 20.81 | 20.15 | 20.75 | 383,649 | +0.36(+1.75%) |
Sep 24, 2004 | 20.51 | 20.51 | 20.15 | 20.39 | 201,541 | -0.03(-0.13%) |
Sep 23, 2004 | 20.38 | 20.61 | 20.35 | 20.42 | 267,375 | -0.02(-0.09%) |
Sep 22, 2004 | 21.14 | 21.22 | 20.40 | 20.43 | 293,578 | -0.46(-2.19%) |
Sep 21, 2004 | 20.93 | 21.17 | 20.66 | 20.89 | 380,047 | -0.05(-0.26%) |
Sep 20, 2004 | 21.20 | 21.42 | 20.73 | 20.95 | 680,285 | -0.18(-0.87%) |
Sep 17, 2004 | 22.03 | 22.12 | 21.07 | 21.13 | 354,936 | -0.46(-2.12%) |
Sep 16, 2004 | 21.49 | 21.79 | 21.27 | 21.59 | 262,135 | +0.25(+1.16%) |
Sep 15, 2004 | 21.80 | 21.91 | 20.78 | 21.34 | 800,489 | -0.39(-1.81%) |
Sep 14, 2004 | 21.94 | 22.35 | 21.52 | 21.74 | 1,129,769 | -0.19(-0.88%) |
Sep 13, 2004 | 21.74 | 21.98 | 21.67 | 21.93 | 255,038 | +0.27(+1.23%) |
Sep 10, 2004 | 20.76 | 21.74 | 20.65 | 21.66 | 454,397 | +0.94(+4.55%) |
Sep 09, 2004 | 21.25 | 21.35 | 20.24 | 20.72 | 403,629 | -0.40(-1.91%) |
Sep 08, 2004 | 21.31 | 21.84 | 21.12 | 21.12 | 252,636 | -0.27(-1.24%) |
Sep 07, 2004 | 21.21 | 21.92 | 21.11 | 21.39 | 747,211 | +0.20(+0.95%) |
Sep 03, 2004 | 19.76 | 21.26 | 19.64 | 21.19 | 1,101,055 | +1.33(+6.69%) |
Sep 02, 2004 | 19.28 | 20.51 | 19.23 | 19.86 | 2,549,077 | +2.45(+14.11%) |
Sep 01, 2004 | 18.04 | 18.70 | 17.34 | 17.40 | 488,787 | -0.56(-3.11%) |
Aug 31, 2004 | 17.98 | 18.30 | 17.70 | 17.96 | 429,395 | -0.03(-0.15%) |
Aug 30, 2004 | 18.75 | 18.75 | 17.82 | 17.99 | 587,047 | -0.81(-4.29%) |
Aug 27, 2004 | 18.79 | 19.10 | 18.55 | 18.80 | 213,988 | +0.03(+0.15%) |
Aug 26, 2004 | 18.04 | 18.91 | 17.99 | 18.77 | 624,604 | +0.66(+3.64%) |
Aug 25, 2004 | 17.85 | 18.11 | 17.68 | 18.11 | 312,247 | +0.23(+1.28%) |
Aug 24, 2004 | 18.03 | 18.26 | 17.77 | 17.88 | 383,540 | +0.02(+0.10%) |
Aug 23, 2004 | 18.32 | 18.32 | 17.70 | 17.86 | 359,958 | -0.40(-2.21%) |
Aug 20, 2004 | 18.27 | 18.32 | 17.96 | 18.26 | 345,656 | -0.01(-0.05%) |
Aug 19, 2004 | 18.04 | 18.34 | 17.48 | 18.27 | 429,832 | +0.27(+1.53%) |
Aug 18, 2004 | 17.51 | 18.06 | 17.27 | 18.00 | 218,136 | +0.38(+2.13%) |
Aug 17, 2004 | 17.21 | 17.88 | 17.21 | 17.62 | 300,784 | +0.56(+3.27%) |
Aug 16, 2004 | 16.71 | 17.16 | 16.48 | 17.06 | 336,594 | +0.55(+3.33%) |
Aug 13, 2004 | 16.78 | 17.30 | 16.49 | 16.51 | 298,819 | -0.16(-0.93%) |
Aug 12, 2004 | 16.33 | 17.04 | 15.84 | 16.67 | 560,736 | +0.04(+0.22%) |
Aug 11, 2004 | 16.06 | 16.68 | 15.59 | 16.63 | 469,354 | +0.49(+3.07%) |
Aug 10, 2004 | 16.26 | 16.40 | 15.65 | 16.14 | 509,313 | +0.30(+1.91%) |
Aug 09, 2004 | 15.86 | 16.43 | 15.52 | 15.84 | 475,140 | -0.05(-0.29%) |
Aug 06, 2004 | 16.05 | 16.76 | 15.36 | 15.88 | 863,157 | -0.24(-1.48%) |
Aug 05, 2004 | 18.27 | 18.67 | 16.03 | 16.12 | 862,721 | -2.08(-11.42%) |
Aug 04, 2004 | 18.23 | 18.65 | 17.65 | 18.20 | 419,351 | -0.03(-0.15%) |
Aug 03, 2004 | 19.12 | 19.13 | 18.16 | 18.23 | 394,349 | -0.67(-3.54%) |
Aug 02, 2004 | 18.63 | 19.71 | 18.26 | 18.90 | 511,496 | +0.12(+0.63%) |
Jul 30, 2004 | 18.03 | 18.98 | 17.90 | 18.78 | 759,111 | +0.80(+4.43%) |
Jul 29, 2004 | 17.36 | 18.24 | 17.36 | 17.98 | 745,027 | +0.72(+4.19%) |
Jul 28, 2004 | 17.51 | 17.54 | 16.74 | 17.26 | 326,222 | -0.31(-1.77%) |
Jul 27, 2004 | 16.81 | 17.74 | 16.72 | 17.57 | 452,431 | +0.72(+4.30%) |
Jul 26, 2004 | 17.08 | 17.08 | 16.54 | 16.84 | 254,711 | -0.13(-0.76%) |
Jul 23, 2004 | 17.17 | 17.23 | 16.74 | 16.97 | 315,632 | -0.15(-0.86%) |
Jul 22, 2004 | 16.97 | 17.36 | 16.58 | 17.12 | 370,002 | +0.32(+1.91%) |
Jul 21, 2004 | 17.13 | 17.30 | 16.77 | 16.80 | 319,016 | -0.29(-1.71%) |
Jul 20, 2004 | 16.52 | 17.26 | 16.28 | 17.09 | 373,278 | +0.82(+5.07%) |
Jul 19, 2004 | 16.63 | 16.64 | 16.21 | 16.27 | 606,263 | -0.30(-1.82%) |
Jul 16, 2004 | 17.51 | 17.51 | 16.15 | 16.57 | 470,446 | -0.84(-4.84%) |
Jul 15, 2004 | 17.45 | 17.62 | 17.24 | 17.41 | 281,896 | +0.03(+0.16%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.33 | 17.38 | 323,383 | -0.28(-1.61%) |
Jul 13, 2004 | 17.65 | 17.86 | 17.43 | 17.67 | 344,673 | +0.12(+0.68%) |
Jul 12, 2004 | 17.58 | 17.89 | 17.41 | 17.55 | 442,496 | -0.00(-0.03%) |
Jul 09, 2004 | 17.68 | 18.03 | 17.36 | 17.55 | 531,803 | -0.12(-0.70%) |
Jul 08, 2004 | 19.23 | 19.46 | 17.31 | 17.68 | 2,902,594 | -3.34(-15.90%) |
Jul 07, 2004 | 20.77 | 21.23 | 20.74 | 21.02 | 341,398 | +0.07(+0.35%) |
Jul 06, 2004 | 21.03 | 21.13 | 20.63 | 20.95 | 209,075 | -0.16(-0.78%) |
Jul 02, 2004 | 21.38 | 21.42 | 20.84 | 21.11 | 154,704 | -0.36(-1.66%) |