Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.65 | 42.84 | 42.26 | 42.43 | 484,920 | -0.23(-0.53%) |
Jul 28, 2005 | 42.34 | 43.01 | 42.33 | 42.65 | 1,076,004 | +0.84(+2.02%) |
Jul 27, 2005 | 41.77 | 42.05 | 41.52 | 41.81 | 423,500 | +0.05(+0.12%) |
Jul 26, 2005 | 41.69 | 41.89 | 41.38 | 41.76 | 380,483 | +0.15(+0.36%) |
Jul 25, 2005 | 41.25 | 41.72 | 41.12 | 41.61 | 332,405 | +0.36(+0.86%) |
Jul 22, 2005 | 41.51 | 41.51 | 40.72 | 41.25 | 513,330 | -0.35(-0.84%) |
Jul 21, 2005 | 41.56 | 41.71 | 41.15 | 41.60 | 670,446 | +0.08(+0.19%) |
Jul 20, 2005 | 40.69 | 41.56 | 40.65 | 41.52 | 754,755 | +0.77(+1.88%) |
Jul 19, 2005 | 40.46 | 40.83 | 40.35 | 40.76 | 502,863 | +0.41(+1.01%) |
Jul 18, 2005 | 40.12 | 40.38 | 40.02 | 40.35 | 399,001 | +0.08(+0.19%) |
Jul 15, 2005 | 40.87 | 40.88 | 40.16 | 40.27 | 780,175 | -0.66(-1.61%) |
Jul 14, 2005 | 41.06 | 41.28 | 40.78 | 40.93 | 482,045 | +0.39(+0.96%) |
Jul 13, 2005 | 40.86 | 40.89 | 40.40 | 40.54 | 606,726 | -0.30(-0.75%) |
Jul 12, 2005 | 41.20 | 41.34 | 40.77 | 40.85 | 802,603 | -0.32(-0.78%) |
Jul 11, 2005 | 40.62 | 41.35 | 40.58 | 41.17 | 630,305 | +0.31(+0.77%) |
Jul 08, 2005 | 40.52 | 40.99 | 40.43 | 40.85 | 815,715 | +0.31(+0.77%) |
Jul 07, 2005 | 40.18 | 40.54 | 39.40 | 40.54 | 2,273,583 | -0.11(-0.28%) |
Jul 06, 2005 | 41.34 | 41.38 | 40.55 | 40.65 | 622,483 | -0.63(-1.54%) |
Jul 05, 2005 | 41.08 | 41.40 | 40.91 | 41.29 | 683,328 | +0.22(+0.53%) |
Jul 01, 2005 | 41.53 | 41.53 | 41.00 | 41.07 | 566,814 | -0.38(-0.92%) |
Jun 30, 2005 | 41.73 | 42.00 | 41.35 | 41.45 | 968,921 | -0.08(-0.19%) |
Jun 29, 2005 | 42.12 | 42.12 | 41.30 | 41.53 | 728,301 | -0.49(-1.16%) |
Jun 28, 2005 | 41.31 | 42.02 | 41.25 | 42.02 | 554,507 | +0.83(+2.01%) |
Jun 27, 2005 | 41.17 | 41.28 | 40.65 | 41.19 | 660,440 | +0.09(+0.21%) |
Jun 24, 2005 | 41.51 | 41.62 | 40.69 | 41.11 | 939,361 | -0.28(-0.67%) |
Jun 23, 2005 | 42.09 | 42.17 | 41.32 | 41.38 | 993,765 | -0.66(-1.57%) |
Jun 22, 2005 | 42.10 | 42.20 | 41.84 | 42.05 | 836,994 | +0.38(+0.92%) |
Jun 21, 2005 | 41.71 | 41.82 | 41.36 | 41.66 | 632,030 | -0.07(-0.17%) |
Jun 20, 2005 | 41.71 | 41.96 | 41.54 | 41.73 | 447,309 | -0.20(-0.48%) |
Jun 17, 2005 | 42.30 | 42.30 | 41.65 | 41.93 | 731,866 | -0.20(-0.47%) |
Jun 16, 2005 | 41.86 | 42.17 | 41.69 | 42.13 | 705,872 | +0.37(+0.90%) |
Jun 15, 2005 | 41.82 | 41.89 | 41.40 | 41.76 | 650,778 | +0.11(+0.27%) |
Jun 14, 2005 | 41.99 | 42.09 | 41.44 | 41.65 | 960,295 | -0.30(-0.73%) |
Jun 13, 2005 | 41.80 | 42.66 | 41.74 | 41.95 | 789,261 | +0.00(+0.00%) |
Jun 10, 2005 | 42.25 | 42.28 | 41.87 | 41.95 | 657,679 | -0.28(-0.66%) |
Jun 09, 2005 | 42.19 | 42.38 | 42.05 | 42.23 | 754,065 | +0.03(+0.08%) |
Jun 08, 2005 | 42.14 | 42.34 | 41.91 | 42.19 | 1,237,721 | +0.13(+0.31%) |
Jun 07, 2005 | 42.51 | 42.66 | 41.99 | 42.06 | 1,038,393 | -0.50(-1.18%) |
Jun 06, 2005 | 42.52 | 42.74 | 42.38 | 42.57 | 764,302 | -0.23(-0.53%) |
Jun 03, 2005 | 43.18 | 43.30 | 42.48 | 42.79 | 921,878 | -0.28(-0.65%) |
Jun 02, 2005 | 43.12 | 43.22 | 42.94 | 43.07 | 817,441 | +0.01(+0.02%) |
Jun 01, 2005 | 42.96 | 43.21 | 42.61 | 43.06 | 1,090,726 | +0.12(+0.28%) |
May 31, 2005 | 43.10 | 43.20 | 42.87 | 42.94 | 879,551 | -0.14(-0.32%) |
May 27, 2005 | 42.89 | 43.18 | 42.87 | 43.08 | 506,544 | +0.25(+0.59%) |
May 26, 2005 | 42.42 | 42.91 | 42.38 | 42.83 | 642,382 | +0.45(+1.07%) |
May 25, 2005 | 42.69 | 42.70 | 42.21 | 42.38 | 433,392 | -0.31(-0.73%) |
May 24, 2005 | 42.18 | 42.78 | 42.18 | 42.69 | 831,588 | +0.52(+1.24%) |
May 23, 2005 | 42.29 | 42.30 | 41.96 | 42.17 | 754,410 | +0.05(+0.12%) |
May 20, 2005 | 42.51 | 42.51 | 42.01 | 42.11 | 880,356 | -0.39(-0.92%) |
May 19, 2005 | 42.64 | 42.95 | 42.33 | 42.51 | 625,359 | -0.22(-0.51%) |
May 18, 2005 | 42.01 | 42.72 | 41.94 | 42.72 | 1,324,560 | +0.73(+1.74%) |
May 17, 2005 | 41.25 | 41.99 | 40.96 | 41.99 | 1,405,879 | +0.57(+1.39%) |
May 16, 2005 | 40.62 | 41.44 | 40.62 | 41.42 | 726,116 | +0.80(+1.97%) |
May 13, 2005 | 40.82 | 41.11 | 40.40 | 40.62 | 895,999 | -0.03(-0.06%) |
May 12, 2005 | 41.04 | 41.21 | 40.54 | 40.65 | 776,494 | -0.57(-1.37%) |
May 11, 2005 | 40.98 | 41.25 | 40.52 | 41.21 | 636,516 | +0.23(+0.55%) |
May 10, 2005 | 41.17 | 41.38 | 40.91 | 40.98 | 690,115 | -0.31(-0.76%) |
May 09, 2005 | 40.71 | 41.30 | 40.53 | 41.30 | 1,077,614 | +0.53(+1.30%) |
May 06, 2005 | 40.64 | 40.92 | 40.61 | 40.77 | 495,962 | +0.35(+0.86%) |
May 05, 2005 | 40.42 | 40.64 | 40.16 | 40.42 | 853,787 | +0.04(+0.11%) |
May 04, 2005 | 40.82 | 41.04 | 40.12 | 40.38 | 1,515,377 | -0.27(-0.66%) |
May 03, 2005 | 40.25 | 40.96 | 40.25 | 40.65 | 1,076,924 | +0.45(+1.12%) |
May 02, 2005 | 39.89 | 40.20 | 39.63 | 40.19 | 1,018,034 | +0.30(+0.76%) |
Apr 29, 2005 | 39.45 | 40.22 | 39.35 | 39.89 | 1,542,061 | +0.43(+1.10%) |
Apr 28, 2005 | 40.12 | 40.32 | 39.45 | 39.45 | 1,688,711 | -0.74(-1.84%) |
Apr 27, 2005 | 39.99 | 40.45 | 39.77 | 40.19 | 1,081,180 | -0.67(-1.64%) |
Apr 26, 2005 | 40.91 | 41.19 | 40.39 | 40.86 | 1,222,193 | -0.18(-0.44%) |
Apr 25, 2005 | 40.35 | 41.07 | 40.35 | 41.05 | 586,827 | +0.87(+2.16%) |
Apr 22, 2005 | 40.52 | 40.65 | 39.83 | 40.18 | 556,922 | -0.43(-1.07%) |
Apr 21, 2005 | 39.60 | 40.74 | 39.57 | 40.61 | 951,438 | +1.35(+3.43%) |
Apr 20, 2005 | 39.91 | 39.94 | 39.26 | 39.26 | 668,376 | -0.53(-1.33%) |
Apr 19, 2005 | 39.12 | 39.85 | 39.10 | 39.79 | 652,388 | +0.67(+1.71%) |
Apr 18, 2005 | 38.15 | 39.32 | 37.28 | 39.12 | 1,331,461 | +0.72(+1.88%) |
Apr 15, 2005 | 38.99 | 39.05 | 38.39 | 38.40 | 987,324 | -0.75(-1.91%) |
Apr 14, 2005 | 39.47 | 39.72 | 39.10 | 39.15 | 922,683 | -0.28(-0.71%) |
Apr 13, 2005 | 40.04 | 40.23 | 39.12 | 39.43 | 732,327 | -0.58(-1.46%) |
Apr 12, 2005 | 39.73 | 40.12 | 39.08 | 40.01 | 823,537 | +0.10(+0.26%) |
Apr 11, 2005 | 39.78 | 39.99 | 39.47 | 39.91 | 1,066,342 | +0.23(+0.59%) |
Apr 08, 2005 | 40.57 | 40.66 | 39.65 | 39.67 | 1,444,755 | -0.90(-2.21%) |
Apr 07, 2005 | 40.86 | 40.90 | 40.47 | 40.57 | 917,737 | -0.23(-0.58%) |
Apr 06, 2005 | 41.01 | 41.24 | 40.71 | 40.80 | 697,821 | -0.29(-0.70%) |
Apr 05, 2005 | 41.08 | 41.25 | 40.99 | 41.09 | 1,048,859 | +0.05(+0.13%) |
Apr 04, 2005 | 41.38 | 41.38 | 40.90 | 41.04 | 804,674 | -0.43(-1.03%) |
Apr 01, 2005 | 41.65 | 41.67 | 41.26 | 41.46 | 529,893 | +0.09(+0.21%) |
Mar 31, 2005 | 41.46 | 41.50 | 41.15 | 41.38 | 503,438 | +0.00(+0.00%) |
Mar 30, 2005 | 40.59 | 41.38 | 40.58 | 41.38 | 731,176 | +0.78(+1.93%) |
Mar 29, 2005 | 41.20 | 41.27 | 40.52 | 40.59 | 614,547 | -0.61(-1.48%) |
Mar 28, 2005 | 41.38 | 41.54 | 41.20 | 41.20 | 533,688 | -0.09(-0.21%) |
Mar 24, 2005 | 41.01 | 41.61 | 40.90 | 41.29 | 619,378 | +0.33(+0.81%) |
Mar 23, 2005 | 40.94 | 41.17 | 40.71 | 40.96 | 489,636 | +0.03(+0.06%) |
Mar 22, 2005 | 40.56 | 41.19 | 40.56 | 40.93 | 885,187 | +0.24(+0.60%) |
Mar 21, 2005 | 40.72 | 40.97 | 40.49 | 40.69 | 594,074 | -0.03(-0.09%) |
Mar 18, 2005 | 40.89 | 40.90 | 39.86 | 40.72 | 1,931,631 | -0.45(-1.10%) |
Mar 17, 2005 | 41.12 | 41.35 | 40.46 | 41.18 | 846,656 | +0.05(+0.13%) |
Mar 16, 2005 | 41.99 | 42.03 | 40.90 | 41.12 | 1,006,417 | -0.90(-2.13%) |
Mar 15, 2005 | 41.86 | 42.14 | 41.62 | 42.02 | 991,810 | +0.37(+0.90%) |
Mar 14, 2005 | 41.18 | 41.84 | 41.17 | 41.65 | 484,000 | +0.38(+0.93%) |
Mar 11, 2005 | 41.58 | 41.80 | 41.17 | 41.26 | 456,741 | -0.32(-0.77%) |
Mar 10, 2005 | 41.56 | 41.76 | 41.38 | 41.58 | 753,950 | +0.03(+0.06%) |
Mar 09, 2005 | 41.38 | 41.88 | 41.14 | 41.56 | 991,695 | +0.00(+0.00%) |
Mar 08, 2005 | 41.56 | 41.82 | 41.36 | 41.56 | 1,515,837 | -0.09(-0.21%) |
Mar 07, 2005 | 41.71 | 41.73 | 41.39 | 41.65 | 886,452 | +0.15(+0.36%) |
Mar 04, 2005 | 40.69 | 41.51 | 40.43 | 41.50 | 1,326,401 | +1.03(+2.53%) |
Mar 03, 2005 | 40.69 | 40.78 | 40.12 | 40.47 | 929,124 | -0.13(-0.32%) |
Mar 02, 2005 | 40.25 | 40.85 | 40.21 | 40.60 | 1,069,678 | +0.18(+0.45%) |
Mar 01, 2005 | 40.12 | 40.89 | 40.12 | 40.42 | 1,658,691 | +0.38(+0.96%) |
Feb 28, 2005 | 40.52 | 40.61 | 39.87 | 40.04 | 1,105,794 | -0.78(-1.92%) |
Feb 25, 2005 | 40.34 | 40.90 | 39.81 | 40.82 | 949,023 | +0.30(+0.75%) |
Feb 24, 2005 | 39.73 | 40.53 | 39.52 | 40.52 | 710,243 | +0.87(+2.19%) |
Feb 23, 2005 | 39.65 | 39.99 | 39.32 | 39.65 | 610,406 | +0.01(+0.02%) |
Feb 22, 2005 | 39.98 | 40.17 | 39.55 | 39.64 | 780,175 | -0.70(-1.72%) |
Feb 18, 2005 | 40.49 | 40.63 | 39.92 | 40.33 | 889,558 | -0.30(-0.73%) |
Feb 17, 2005 | 40.49 | 41.04 | 40.47 | 40.63 | 1,075,429 | +0.19(+0.47%) |
Feb 16, 2005 | 40.17 | 40.79 | 40.04 | 40.44 | 1,320,190 | +0.35(+0.87%) |
Feb 15, 2005 | 39.53 | 40.31 | 39.43 | 40.09 | 1,013,893 | +0.56(+1.41%) |
Feb 14, 2005 | 39.56 | 39.66 | 39.18 | 39.53 | 636,055 | -0.23(-0.59%) |
Feb 11, 2005 | 39.19 | 39.85 | 38.90 | 39.77 | 754,295 | +0.63(+1.62%) |
Feb 10, 2005 | 38.39 | 39.18 | 38.39 | 39.13 | 1,038,853 | +0.66(+1.72%) |
Feb 09, 2005 | 38.41 | 38.64 | 38.00 | 38.47 | 1,257,849 | +0.14(+0.36%) |
Feb 08, 2005 | 38.20 | 38.33 | 38.00 | 38.33 | 882,542 | +0.13(+0.34%) |
Feb 07, 2005 | 38.12 | 38.31 | 37.78 | 38.20 | 742,448 | -0.10(-0.25%) |
Feb 04, 2005 | 37.39 | 38.30 | 37.37 | 38.30 | 833,083 | +1.00(+2.68%) |
Feb 03, 2005 | 37.82 | 37.82 | 37.23 | 37.30 | 600,630 | -0.68(-1.79%) |
Feb 02, 2005 | 37.72 | 37.98 | 37.32 | 37.98 | 717,259 | +0.36(+0.95%) |
Feb 01, 2005 | 37.39 | 37.89 | 37.25 | 37.62 | 1,004,577 | +0.32(+0.86%) |
Jan 31, 2005 | 36.95 | 37.39 | 36.95 | 37.30 | 622,138 | +0.35(+0.94%) |
Jan 28, 2005 | 37.08 | 37.08 | 36.52 | 36.95 | 867,474 | -0.28(-0.75%) |
Jan 27, 2005 | 36.82 | 37.27 | 36.69 | 37.23 | 1,261,875 | +0.36(+0.97%) |
Jan 26, 2005 | 35.59 | 37.02 | 35.59 | 36.87 | 2,174,322 | +1.50(+4.25%) |
Jan 25, 2005 | 35.98 | 36.04 | 35.10 | 35.37 | 1,092,452 | -0.61(-1.69%) |
Jan 24, 2005 | 35.99 | 36.31 | 35.92 | 35.98 | 1,124,082 | +0.09(+0.24%) |
Jan 21, 2005 | 35.65 | 36.04 | 35.65 | 35.89 | 784,430 | +0.28(+0.78%) |
Jan 20, 2005 | 35.63 | 35.97 | 35.42 | 35.61 | 965,125 | -0.05(-0.15%) |
Jan 19, 2005 | 35.53 | 36.08 | 35.46 | 35.66 | 1,001,011 | +0.17(+0.47%) |
Jan 18, 2005 | 35.17 | 35.65 | 34.88 | 35.50 | 801,913 | +0.10(+0.29%) |
Jan 14, 2005 | 35.21 | 35.79 | 35.19 | 35.39 | 862,988 | +0.28(+0.79%) |
Jan 13, 2005 | 34.69 | 35.65 | 34.54 | 35.12 | 1,508,476 | +0.56(+1.61%) |
Jan 12, 2005 | 34.12 | 34.95 | 33.78 | 34.56 | 3,430,676 | +1.96(+6.03%) |
Jan 11, 2005 | 32.70 | 32.76 | 32.36 | 32.59 | 456,741 | -0.32(-0.98%) |
Jan 10, 2005 | 32.78 | 33.18 | 32.78 | 32.92 | 469,163 | -0.08(-0.24%) |
Jan 07, 2005 | 32.85 | 33.19 | 32.62 | 32.99 | 666,421 | +0.23(+0.69%) |
Jan 06, 2005 | 33.12 | 33.33 | 32.72 | 32.77 | 738,077 | -0.28(-0.84%) |
Jan 05, 2005 | 33.18 | 33.44 | 32.99 | 33.05 | 605,460 | -0.13(-0.39%) |
Jan 04, 2005 | 33.86 | 33.99 | 32.97 | 33.18 | 774,424 | -0.64(-1.90%) |
Jan 03, 2005 | 34.26 | 34.68 | 33.65 | 33.82 | 656,989 | -0.47(-1.37%) |
Dec 31, 2004 | 34.31 | 34.46 | 34.03 | 34.29 | 271,905 | -0.08(-0.23%) |
Dec 30, 2004 | 34.20 | 34.42 | 34.01 | 34.37 | 441,673 | +0.08(+0.23%) |
Dec 29, 2004 | 34.86 | 34.86 | 34.13 | 34.29 | 593,958 | -0.79(-2.26%) |
Dec 28, 2004 | 34.69 | 35.14 | 34.66 | 35.08 | 228,543 | +0.43(+1.23%) |
Dec 27, 2004 | 35.12 | 35.25 | 34.54 | 34.66 | 314,347 | -0.46(-1.31%) |
Dec 23, 2004 | 35.24 | 35.27 | 34.92 | 35.12 | 285,132 | +0.05(+0.15%) |
Dec 22, 2004 | 34.86 | 35.56 | 34.70 | 35.06 | 578,546 | +0.32(+0.93%) |
Dec 21, 2004 | 34.69 | 34.86 | 34.04 | 34.74 | 479,399 | +0.17(+0.48%) |
Dec 20, 2004 | 34.73 | 34.93 | 34.26 | 34.58 | 549,791 | -0.16(-0.45%) |
Dec 17, 2004 | 34.34 | 34.78 | 34.14 | 34.73 | 791,331 | +0.00(+0.00%) |
Dec 16, 2004 | 34.85 | 34.86 | 34.52 | 34.73 | 411,193 | -0.11(-0.32%) |
Dec 15, 2004 | 34.27 | 34.85 | 34.27 | 34.85 | 774,769 | +0.40(+1.16%) |
Dec 14, 2004 | 34.43 | 34.48 | 34.12 | 34.45 | 509,764 | -0.03(-0.10%) |
Dec 13, 2004 | 34.04 | 34.48 | 33.82 | 34.48 | 405,672 | +0.53(+1.56%) |
Dec 10, 2004 | 33.52 | 34.10 | 33.52 | 33.95 | 626,509 | -0.06(-0.18%) |
Dec 09, 2004 | 33.65 | 34.01 | 33.30 | 34.01 | 589,818 | -0.06(-0.18%) |
Dec 08, 2004 | 33.95 | 34.24 | 33.76 | 34.07 | 530,123 | +0.03(+0.10%) |
Dec 07, 2004 | 34.73 | 34.92 | 33.97 | 34.04 | 1,296,035 | -1.19(-3.38%) |
Dec 06, 2004 | 35.04 | 35.34 | 34.81 | 35.23 | 507,004 | +0.00(+0.00%) |
Dec 03, 2004 | 34.78 | 35.35 | 34.72 | 35.23 | 639,736 | -0.16(-0.44%) |
Dec 02, 2004 | 35.55 | 35.59 | 35.23 | 35.39 | 522,992 | -0.15(-0.42%) |
Dec 01, 2004 | 34.76 | 35.57 | 34.70 | 35.53 | 831,013 | +0.88(+2.53%) |
Nov 30, 2004 | 34.06 | 34.73 | 34.06 | 34.66 | 432,127 | +0.57(+1.66%) |
Nov 29, 2004 | 33.94 | 34.33 | 33.94 | 34.09 | 460,076 | +0.06(+0.18%) |
Nov 26, 2004 | 34.17 | 34.28 | 33.90 | 34.03 | 214,510 | +0.03(+0.10%) |
Nov 24, 2004 | 34.76 | 34.77 | 33.77 | 33.99 | 768,558 | -0.63(-1.83%) |
Nov 23, 2004 | 34.26 | 34.64 | 33.98 | 34.63 | 655,494 | +0.29(+0.84%) |
Nov 22, 2004 | 33.94 | 34.35 | 33.65 | 34.34 | 659,634 | +0.37(+1.07%) |
Nov 19, 2004 | 34.33 | 34.52 | 33.64 | 33.98 | 514,595 | -0.31(-0.91%) |
Nov 18, 2004 | 34.43 | 34.59 | 34.12 | 34.29 | 399,576 | -0.13(-0.38%) |
Nov 17, 2004 | 34.68 | 34.76 | 34.26 | 34.42 | 639,046 | -0.26(-0.75%) |
Nov 16, 2004 | 34.57 | 34.68 | 34.36 | 34.68 | 460,651 | +0.27(+0.78%) |
Nov 15, 2004 | 34.52 | 34.72 | 34.19 | 34.41 | 466,057 | -0.17(-0.48%) |
Nov 12, 2004 | 34.56 | 34.61 | 34.17 | 34.58 | 560,028 | +0.18(+0.53%) |
Nov 11, 2004 | 33.78 | 34.49 | 33.78 | 34.39 | 546,111 | +0.70(+2.09%) |
Nov 10, 2004 | 33.60 | 33.81 | 33.46 | 33.69 | 461,226 | +0.12(+0.36%) |
Nov 09, 2004 | 33.72 | 33.94 | 33.34 | 33.57 | 688,159 | -0.13(-0.39%) |
Nov 08, 2004 | 34.08 | 34.18 | 33.65 | 33.70 | 704,722 | -0.34(-1.00%) |
Nov 05, 2004 | 33.91 | 34.68 | 33.44 | 34.04 | 673,437 | -0.03(-0.10%) |
Nov 04, 2004 | 33.08 | 34.12 | 33.08 | 34.07 | 932,000 | +0.99(+3.00%) |
Nov 03, 2004 | 33.04 | 33.46 | 32.77 | 33.08 | 1,610,728 | +1.30(+4.10%) |
Nov 02, 2004 | 31.65 | 32.30 | 31.59 | 31.78 | 853,787 | +0.05(+0.16%) |
Nov 01, 2004 | 30.95 | 32.19 | 30.91 | 31.73 | 663,890 | +0.89(+2.88%) |
Oct 29, 2004 | 31.30 | 31.55 | 30.74 | 30.84 | 988,934 | -0.24(-0.78%) |
Oct 28, 2004 | 31.46 | 31.46 | 31.03 | 31.08 | 544,270 | -0.19(-0.61%) |
Oct 27, 2004 | 31.21 | 31.34 | 30.80 | 31.27 | 312,852 | +0.13(+0.42%) |
Oct 26, 2004 | 30.95 | 31.14 | 30.65 | 31.14 | 462,837 | +0.47(+1.53%) |
Oct 25, 2004 | 30.32 | 30.68 | 29.91 | 30.67 | 555,542 | -0.17(-0.54%) |
Oct 22, 2004 | 31.48 | 31.48 | 30.73 | 30.84 | 392,215 | -0.63(-2.02%) |
Oct 21, 2004 | 31.21 | 31.68 | 31.05 | 31.47 | 510,340 | +0.43(+1.40%) |
Oct 20, 2004 | 31.47 | 31.54 | 30.83 | 31.04 | 610,406 | -0.43(-1.38%) |
Oct 19, 2004 | 31.43 | 31.89 | 31.40 | 31.47 | 646,292 | +0.00(+0.00%) |
Oct 18, 2004 | 31.44 | 31.48 | 31.23 | 31.47 | 520,921 | -0.07(-0.22%) |
Oct 15, 2004 | 31.34 | 31.91 | 31.34 | 31.54 | 613,397 | +0.23(+0.75%) |
Oct 14, 2004 | 31.17 | 31.50 | 30.99 | 31.31 | 597,064 | +0.16(+0.50%) |
Oct 13, 2004 | 31.65 | 32.01 | 30.91 | 31.15 | 625,934 | -0.41(-1.29%) |
Oct 12, 2004 | 31.64 | 31.73 | 31.33 | 31.56 | 373,007 | -0.07(-0.22%) |
Oct 11, 2004 | 31.21 | 31.72 | 31.21 | 31.63 | 495,157 | +0.37(+1.17%) |
Oct 08, 2004 | 31.76 | 31.88 | 31.12 | 31.26 | 478,594 | -0.45(-1.43%) |
Oct 07, 2004 | 32.32 | 32.32 | 31.72 | 31.72 | 489,981 | -0.60(-1.86%) |
Oct 06, 2004 | 32.53 | 32.59 | 32.11 | 32.32 | 582,802 | -0.04(-0.13%) |
Oct 05, 2004 | 32.69 | 32.77 | 32.27 | 32.36 | 881,621 | -0.50(-1.53%) |
Oct 04, 2004 | 32.96 | 33.30 | 32.79 | 32.86 | 1,088,311 | -0.10(-0.29%) |
Oct 01, 2004 | 32.59 | 33.11 | 32.21 | 32.96 | 1,143,980 | +0.67(+2.07%) |
Sep 30, 2004 | 31.36 | 32.59 | 31.21 | 32.29 | 1,175,265 | +1.14(+3.66%) |
Sep 29, 2004 | 31.41 | 31.41 | 30.63 | 31.15 | 914,632 | -0.23(-0.72%) |
Sep 28, 2004 | 31.32 | 31.46 | 30.91 | 31.38 | 691,380 | +0.06(+0.19%) |
Sep 27, 2004 | 31.71 | 31.73 | 31.26 | 31.32 | 573,255 | -0.52(-1.64%) |
Sep 24, 2004 | 31.39 | 31.86 | 31.21 | 31.84 | 552,092 | +0.50(+1.61%) |
Sep 23, 2004 | 31.73 | 31.83 | 31.20 | 31.33 | 630,075 | -0.45(-1.42%) |
Sep 22, 2004 | 32.17 | 32.17 | 31.65 | 31.79 | 841,250 | -0.43(-1.32%) |
Sep 21, 2004 | 31.72 | 32.26 | 31.68 | 32.21 | 819,626 | +0.56(+1.76%) |
Sep 20, 2004 | 31.80 | 32.02 | 31.47 | 31.66 | 685,054 | -0.47(-1.46%) |
Sep 17, 2004 | 31.80 | 32.24 | 31.69 | 32.13 | 1,122,587 | +0.32(+1.01%) |
Sep 16, 2004 | 31.51 | 31.93 | 31.31 | 31.80 | 687,699 | +0.34(+1.08%) |
Sep 15, 2004 | 31.51 | 31.59 | 31.18 | 31.46 | 641,116 | -0.13(-0.41%) |
Sep 14, 2004 | 30.50 | 31.59 | 30.50 | 31.59 | 1,074,164 | +0.23(+0.72%) |
Sep 13, 2004 | 31.21 | 31.65 | 31.18 | 31.37 | 870,465 | +0.24(+0.78%) |
Sep 10, 2004 | 31.04 | 31.21 | 30.73 | 31.13 | 490,211 | +0.13(+0.42%) |
Sep 09, 2004 | 31.12 | 31.64 | 30.86 | 30.99 | 1,002,507 | -0.09(-0.28%) |
Sep 08, 2004 | 31.30 | 31.47 | 30.97 | 31.08 | 583,147 | -0.36(-1.13%) |
Sep 07, 2004 | 30.69 | 31.47 | 30.69 | 31.44 | 1,013,778 | +0.93(+3.05%) |
Sep 03, 2004 | 30.78 | 30.94 | 30.48 | 30.51 | 284,672 | -0.37(-1.21%) |
Sep 02, 2004 | 29.96 | 30.90 | 29.93 | 30.88 | 577,856 | +1.01(+3.38%) |
Sep 01, 2004 | 30.10 | 30.30 | 29.63 | 29.87 | 732,557 | -0.03(-0.09%) |
Aug 31, 2004 | 29.67 | 29.91 | 29.53 | 29.90 | 424,420 | +0.31(+1.06%) |
Aug 30, 2004 | 30.26 | 30.40 | 29.56 | 29.59 | 514,135 | -0.61(-2.02%) |
Aug 27, 2004 | 30.22 | 30.36 | 30.08 | 30.20 | 320,673 | -0.02(-0.06%) |
Aug 26, 2004 | 30.50 | 30.50 | 30.03 | 30.21 | 433,737 | -0.32(-1.05%) |
Aug 25, 2004 | 29.72 | 30.53 | 29.59 | 30.53 | 798,463 | +0.82(+2.75%) |
Aug 24, 2004 | 29.66 | 30.04 | 29.60 | 29.72 | 592,693 | +0.05(+0.18%) |
Aug 23, 2004 | 29.44 | 29.81 | 29.30 | 29.66 | 640,656 | +0.14(+0.47%) |
Aug 20, 2004 | 29.21 | 29.53 | 29.03 | 29.53 | 395,780 | +0.10(+0.32%) |
Aug 19, 2004 | 29.38 | 29.54 | 29.13 | 29.43 | 574,750 | +0.04(+0.15%) |
Aug 18, 2004 | 29.35 | 29.45 | 29.04 | 29.39 | 535,759 | +0.12(+0.42%) |
Aug 17, 2004 | 29.34 | 29.75 | 29.06 | 29.26 | 637,091 | -0.17(-0.56%) |
Aug 16, 2004 | 28.78 | 29.49 | 28.78 | 29.43 | 482,850 | +0.58(+2.02%) |
Aug 13, 2004 | 28.60 | 28.85 | 28.37 | 28.85 | 436,842 | +0.12(+0.42%) |
Aug 12, 2004 | 29.13 | 29.17 | 28.52 | 28.73 | 420,395 | -0.45(-1.55%) |
Aug 11, 2004 | 29.39 | 29.39 | 28.93 | 29.18 | 401,991 | -0.29(-0.97%) |
Aug 10, 2004 | 29.40 | 29.46 | 29.18 | 29.46 | 549,101 | +0.21(+0.71%) |
Aug 09, 2004 | 29.34 | 29.60 | 29.23 | 29.26 | 771,433 | -0.15(-0.50%) |
Aug 06, 2004 | 29.56 | 29.73 | 29.25 | 29.40 | 785,120 | -0.25(-0.85%) |
Aug 05, 2004 | 30.13 | 30.34 | 29.56 | 29.66 | 493,202 | -0.44(-1.47%) |
Aug 04, 2004 | 29.66 | 30.26 | 29.60 | 30.10 | 537,599 | +0.22(+0.73%) |
Aug 03, 2004 | 29.86 | 30.04 | 29.81 | 29.88 | 654,689 | +0.03(+0.09%) |