Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.16 | 34.50 | 33.56 | 34.10 | 728,447 | -0.05(-0.16%) |
Jul 28, 2005 | 33.24 | 34.33 | 31.67 | 34.15 | 3,559,875 | -0.37(-1.07%) |
Jul 27, 2005 | 34.77 | 34.77 | 34.09 | 34.52 | 676,470 | +0.04(+0.10%) |
Jul 26, 2005 | 34.91 | 34.91 | 34.03 | 34.48 | 805,020 | -0.25(-0.72%) |
Jul 25, 2005 | 35.22 | 35.31 | 34.64 | 34.74 | 415,699 | -0.43(-1.23%) |
Jul 22, 2005 | 34.81 | 35.22 | 34.74 | 35.17 | 417,702 | +0.52(+1.50%) |
Jul 21, 2005 | 34.91 | 35.03 | 34.22 | 34.65 | 601,567 | -0.49(-1.38%) |
Jul 20, 2005 | 34.61 | 35.28 | 34.47 | 35.13 | 746,143 | +0.34(+0.98%) |
Jul 19, 2005 | 34.37 | 34.85 | 34.05 | 34.79 | 778,420 | +0.59(+1.73%) |
Jul 18, 2005 | 34.46 | 34.55 | 34.05 | 34.20 | 474,241 | -0.36(-1.04%) |
Jul 15, 2005 | 34.47 | 34.65 | 34.37 | 34.56 | 346,026 | +0.08(+0.23%) |
Jul 14, 2005 | 35.00 | 35.08 | 34.30 | 34.47 | 398,002 | -0.05(-0.13%) |
Jul 13, 2005 | 34.77 | 34.78 | 34.23 | 34.52 | 905,967 | -0.56(-1.59%) |
Jul 12, 2005 | 35.54 | 35.58 | 34.95 | 35.08 | 906,524 | -0.61(-1.71%) |
Jul 11, 2005 | 35.22 | 35.74 | 35.18 | 35.69 | 654,211 | +0.57(+1.64%) |
Jul 08, 2005 | 34.95 | 35.18 | 34.74 | 35.11 | 704,184 | +0.22(+0.64%) |
Jul 07, 2005 | 33.51 | 34.92 | 33.24 | 34.89 | 1,930,023 | +1.78(+5.37%) |
Jul 06, 2005 | 32.84 | 33.31 | 32.70 | 33.11 | 707,523 | +0.21(+0.63%) |
Jul 05, 2005 | 31.90 | 32.90 | 31.90 | 32.90 | 583,759 | +0.95(+2.98%) |
Jul 01, 2005 | 32.35 | 32.48 | 31.82 | 31.95 | 852,210 | -0.36(-1.11%) |
Jun 30, 2005 | 32.59 | 32.88 | 32.19 | 32.31 | 742,359 | -0.16(-0.50%) |
Jun 29, 2005 | 33.00 | 33.04 | 32.33 | 32.47 | 643,526 | -0.62(-1.87%) |
Jun 28, 2005 | 32.73 | 33.25 | 32.73 | 33.09 | 551,928 | +0.30(+0.90%) |
Jun 27, 2005 | 32.35 | 32.79 | 32.29 | 32.79 | 655,658 | +0.42(+1.30%) |
Jun 24, 2005 | 32.53 | 32.79 | 32.17 | 32.37 | 716,649 | -0.49(-1.48%) |
Jun 23, 2005 | 33.02 | 33.11 | 32.72 | 32.86 | 818,042 | -0.17(-0.52%) |
Jun 22, 2005 | 33.42 | 33.76 | 33.02 | 33.03 | 621,266 | -0.33(-1.00%) |
Jun 21, 2005 | 33.49 | 33.58 | 33.09 | 33.36 | 565,840 | -0.28(-0.83%) |
Jun 20, 2005 | 34.05 | 34.12 | 33.50 | 33.64 | 586,541 | -0.84(-2.42%) |
Jun 17, 2005 | 34.48 | 34.66 | 34.33 | 34.47 | 769,961 | -0.03(-0.08%) |
Jun 16, 2005 | 34.19 | 34.70 | 34.19 | 34.50 | 305,291 | +0.24(+0.71%) |
Jun 15, 2005 | 34.72 | 34.72 | 33.93 | 34.26 | 488,376 | -0.33(-0.96%) |
Jun 14, 2005 | 34.41 | 34.73 | 34.30 | 34.59 | 640,521 | +0.12(+0.34%) |
Jun 13, 2005 | 33.60 | 34.47 | 33.56 | 34.47 | 554,488 | +0.80(+2.37%) |
Jun 10, 2005 | 33.74 | 34.11 | 33.57 | 33.68 | 341,797 | -0.04(-0.13%) |
Jun 09, 2005 | 33.56 | 33.79 | 33.51 | 33.72 | 584,983 | +0.01(+0.03%) |
Jun 08, 2005 | 33.78 | 33.94 | 33.59 | 33.71 | 479,584 | -0.06(-0.19%) |
Jun 07, 2005 | 34.21 | 34.21 | 33.70 | 33.77 | 1,036,520 | -0.19(-0.56%) |
Jun 06, 2005 | 33.96 | 33.97 | 33.59 | 33.96 | 412,916 | +0.22(+0.67%) |
Jun 03, 2005 | 33.79 | 34.08 | 33.69 | 33.74 | 499,395 | -0.05(-0.16%) |
Jun 02, 2005 | 33.79 | 33.94 | 33.61 | 33.79 | 322,987 | +0.03(+0.08%) |
Jun 01, 2005 | 33.74 | 34.03 | 33.57 | 33.77 | 668,568 | +0.03(+0.08%) |
May 31, 2005 | 33.94 | 34.01 | 33.56 | 33.74 | 1,201,464 | -0.37(-1.08%) |
May 27, 2005 | 34.10 | 34.14 | 33.94 | 34.11 | 325,324 | +0.05(+0.16%) |
May 26, 2005 | 33.75 | 34.14 | 33.72 | 34.05 | 403,122 | +0.34(+1.01%) |
May 25, 2005 | 34.11 | 34.14 | 33.47 | 33.71 | 1,010,254 | -0.39(-1.13%) |
May 24, 2005 | 34.01 | 34.14 | 33.54 | 34.10 | 1,169,077 | +0.09(+0.26%) |
May 23, 2005 | 33.46 | 34.20 | 33.26 | 34.01 | 1,521,447 | +0.68(+2.05%) |
May 20, 2005 | 33.42 | 33.42 | 33.03 | 33.32 | 987,438 | -0.10(-0.30%) |
May 19, 2005 | 34.03 | 34.04 | 33.23 | 33.42 | 953,047 | -0.60(-1.77%) |
May 18, 2005 | 33.80 | 34.21 | 33.61 | 34.03 | 1,026,503 | +0.65(+1.94%) |
May 17, 2005 | 33.06 | 33.53 | 32.73 | 33.38 | 1,565,187 | -0.09(-0.27%) |
May 16, 2005 | 33.16 | 33.60 | 33.15 | 33.47 | 862,450 | +0.31(+0.92%) |
May 13, 2005 | 33.59 | 34.12 | 32.72 | 33.16 | 1,155,721 | -0.44(-1.31%) |
May 12, 2005 | 35.65 | 35.65 | 33.41 | 33.60 | 1,166,072 | -1.35(-3.86%) |
May 11, 2005 | 34.64 | 35.04 | 34.39 | 34.95 | 674,801 | +0.36(+1.04%) |
May 10, 2005 | 35.44 | 35.45 | 34.57 | 34.59 | 565,617 | -0.81(-2.28%) |
May 09, 2005 | 35.36 | 35.49 | 34.95 | 35.40 | 1,131,458 | +0.20(+0.56%) |
May 06, 2005 | 35.27 | 35.36 | 35.01 | 35.20 | 676,916 | +0.18(+0.51%) |
May 05, 2005 | 35.71 | 36.21 | 34.86 | 35.02 | 2,343,830 | -0.73(-2.04%) |
May 04, 2005 | 35.59 | 35.86 | 35.52 | 35.75 | 650,093 | +0.16(+0.45%) |
May 03, 2005 | 35.35 | 35.94 | 35.29 | 35.59 | 672,686 | +0.26(+0.74%) |
May 02, 2005 | 35.51 | 35.87 | 35.23 | 35.33 | 899,623 | -0.16(-0.46%) |
Apr 29, 2005 | 35.07 | 35.79 | 35.07 | 35.49 | 639,631 | +0.47(+1.33%) |
Apr 28, 2005 | 35.94 | 36.36 | 34.92 | 35.02 | 853,546 | -0.68(-1.91%) |
Apr 27, 2005 | 35.00 | 35.99 | 34.87 | 35.71 | 721,435 | +0.66(+1.90%) |
Apr 26, 2005 | 36.57 | 36.58 | 35.03 | 35.04 | 776,861 | -1.53(-4.18%) |
Apr 25, 2005 | 36.00 | 36.68 | 36.00 | 36.57 | 467,786 | +0.39(+1.07%) |
Apr 22, 2005 | 36.19 | 36.43 | 35.83 | 36.18 | 553,931 | -0.19(-0.52%) |
Apr 21, 2005 | 35.67 | 36.46 | 35.65 | 36.37 | 552,707 | +0.96(+2.71%) |
Apr 20, 2005 | 35.83 | 35.89 | 35.27 | 35.41 | 939,691 | -0.37(-1.03%) |
Apr 19, 2005 | 35.09 | 35.90 | 35.04 | 35.78 | 922,996 | +1.19(+3.43%) |
Apr 18, 2005 | 34.77 | 34.93 | 34.40 | 34.59 | 802,126 | -0.18(-0.52%) |
Apr 15, 2005 | 35.20 | 35.45 | 34.41 | 34.77 | 1,360,064 | -0.47(-1.33%) |
Apr 14, 2005 | 35.89 | 35.89 | 35.14 | 35.24 | 735,681 | -0.62(-1.73%) |
Apr 13, 2005 | 36.75 | 36.85 | 35.56 | 35.86 | 846,868 | -1.02(-2.78%) |
Apr 12, 2005 | 36.07 | 36.97 | 35.57 | 36.88 | 1,237,414 | +1.51(+4.27%) |
Apr 11, 2005 | 36.52 | 36.52 | 35.15 | 35.37 | 1,330,236 | -1.32(-3.60%) |
Apr 08, 2005 | 37.06 | 37.09 | 36.65 | 36.69 | 614,589 | -0.37(-0.99%) |
Apr 07, 2005 | 36.75 | 37.07 | 36.75 | 37.06 | 459,439 | +0.39(+1.05%) |
Apr 06, 2005 | 36.50 | 36.80 | 36.34 | 36.68 | 822,382 | +0.19(+0.52%) |
Apr 05, 2005 | 36.96 | 37.06 | 36.37 | 36.49 | 1,069,242 | -0.50(-1.36%) |
Apr 04, 2005 | 37.29 | 37.30 | 36.70 | 36.99 | 528,889 | -0.44(-1.18%) |
Apr 01, 2005 | 37.65 | 38.37 | 37.32 | 37.43 | 1,072,136 | +0.16(+0.43%) |
Mar 31, 2005 | 37.14 | 37.72 | 37.09 | 37.27 | 1,080,817 | +0.14(+0.39%) |
Mar 30, 2005 | 37.98 | 38.33 | 36.71 | 37.13 | 1,955,399 | -1.54(-3.97%) |
Mar 29, 2005 | 39.25 | 39.65 | 38.47 | 38.66 | 576,079 | -0.82(-2.07%) |
Mar 28, 2005 | 39.94 | 39.96 | 39.47 | 39.48 | 435,732 | -0.38(-0.95%) |
Mar 24, 2005 | 40.36 | 40.66 | 39.84 | 39.86 | 446,306 | -0.24(-0.60%) |
Mar 23, 2005 | 40.24 | 40.77 | 39.91 | 40.10 | 515,533 | -0.02(-0.04%) |
Mar 22, 2005 | 40.74 | 41.16 | 39.98 | 40.12 | 506,295 | -0.63(-1.54%) |
Mar 21, 2005 | 40.99 | 41.08 | 40.58 | 40.75 | 404,569 | -0.24(-0.59%) |
Mar 18, 2005 | 40.91 | 41.26 | 40.61 | 40.99 | 614,700 | +0.09(+0.22%) |
Mar 17, 2005 | 40.37 | 41.20 | 40.33 | 40.90 | 424,602 | +0.49(+1.20%) |
Mar 16, 2005 | 40.66 | 40.81 | 40.35 | 40.41 | 536,457 | -0.11(-0.27%) |
Mar 15, 2005 | 40.97 | 41.31 | 40.39 | 40.52 | 638,406 | -0.53(-1.29%) |
Mar 14, 2005 | 40.93 | 41.15 | 40.84 | 41.05 | 359,493 | +0.23(+0.57%) |
Mar 11, 2005 | 40.77 | 41.15 | 40.61 | 40.82 | 448,532 | +0.09(+0.22%) |
Mar 10, 2005 | 41.11 | 41.14 | 40.18 | 40.73 | 621,712 | -0.34(-0.83%) |
Mar 09, 2005 | 41.07 | 41.47 | 40.97 | 41.07 | 646,642 | +0.00(+0.00%) |
Mar 08, 2005 | 41.29 | 41.54 | 41.01 | 41.07 | 846,089 | -0.14(-0.35%) |
Mar 07, 2005 | 41.33 | 41.73 | 40.97 | 41.21 | 758,497 | +0.16(+0.39%) |
Mar 04, 2005 | 40.34 | 41.48 | 40.16 | 41.05 | 1,371,417 | +1.17(+2.93%) |
Mar 03, 2005 | 39.80 | 40.01 | 39.61 | 39.88 | 313,749 | +0.13(+0.34%) |
Mar 02, 2005 | 39.34 | 40.07 | 39.23 | 39.75 | 442,967 | +0.42(+1.07%) |
Mar 01, 2005 | 39.79 | 40.38 | 39.14 | 39.33 | 595,557 | -0.57(-1.42%) |
Feb 28, 2005 | 39.62 | 40.29 | 39.57 | 39.89 | 351,368 | -0.13(-0.34%) |
Feb 25, 2005 | 39.59 | 40.05 | 39.37 | 40.03 | 328,997 | +0.25(+0.63%) |
Feb 24, 2005 | 39.20 | 39.90 | 39.20 | 39.78 | 401,675 | +0.54(+1.37%) |
Feb 23, 2005 | 39.34 | 39.53 | 39.07 | 39.24 | 461,108 | -0.09(-0.23%) |
Feb 22, 2005 | 39.87 | 40.30 | 39.19 | 39.33 | 628,501 | -0.93(-2.30%) |
Feb 18, 2005 | 40.16 | 40.45 | 39.98 | 40.25 | 314,306 | +0.16(+0.40%) |
Feb 17, 2005 | 40.21 | 40.54 | 39.96 | 40.09 | 470,123 | -0.05(-0.13%) |
Feb 16, 2005 | 39.60 | 40.32 | 39.54 | 40.14 | 701,624 | +0.55(+1.38%) |
Feb 15, 2005 | 39.62 | 39.92 | 39.44 | 39.60 | 664,228 | +0.00(+0.00%) |
Feb 14, 2005 | 39.67 | 39.81 | 39.54 | 39.60 | 321,206 | -0.01(-0.02%) |
Feb 11, 2005 | 39.44 | 40.09 | 39.44 | 39.61 | 433,951 | +0.27(+0.69%) |
Feb 10, 2005 | 39.06 | 39.48 | 39.03 | 39.34 | 322,431 | +0.32(+0.83%) |
Feb 09, 2005 | 39.52 | 39.63 | 38.99 | 39.01 | 373,628 | -0.57(-1.43%) |
Feb 08, 2005 | 39.49 | 39.72 | 39.11 | 39.58 | 641,078 | +0.09(+0.23%) |
Feb 07, 2005 | 39.59 | 40.22 | 39.37 | 39.49 | 698,396 | +0.00(+0.00%) |
Feb 04, 2005 | 39.80 | 40.08 | 39.19 | 39.49 | 765,954 | -0.08(-0.20%) |
Feb 03, 2005 | 39.53 | 39.76 | 39.25 | 39.57 | 558,383 | +0.04(+0.09%) |
Feb 02, 2005 | 38.99 | 39.53 | 38.92 | 39.53 | 631,617 | +0.65(+1.66%) |
Feb 01, 2005 | 38.42 | 39.33 | 38.42 | 38.89 | 1,079,481 | +0.50(+1.31%) |
Jan 31, 2005 | 37.83 | 38.40 | 37.76 | 38.38 | 694,389 | +1.02(+2.72%) |
Jan 28, 2005 | 37.94 | 37.96 | 37.17 | 37.37 | 488,488 | -0.66(-1.75%) |
Jan 27, 2005 | 38.41 | 38.63 | 37.11 | 38.03 | 1,037,967 | +0.47(+1.24%) |
Jan 26, 2005 | 37.96 | 37.96 | 36.77 | 37.57 | 1,048,541 | -0.17(-0.45%) |
Jan 25, 2005 | 38.32 | 38.60 | 37.66 | 37.74 | 469,456 | -0.27(-0.71%) |
Jan 24, 2005 | 38.37 | 38.69 | 37.84 | 38.01 | 646,420 | -0.44(-1.14%) |
Jan 21, 2005 | 38.19 | 38.99 | 38.16 | 38.45 | 621,712 | +0.48(+1.25%) |
Jan 20, 2005 | 38.34 | 38.37 | 37.64 | 37.97 | 536,346 | -0.82(-2.11%) |
Jan 19, 2005 | 38.77 | 39.12 | 38.60 | 38.79 | 429,166 | +0.06(+0.16%) |
Jan 18, 2005 | 38.01 | 38.72 | 38.01 | 38.72 | 412,916 | +0.31(+0.82%) |
Jan 14, 2005 | 38.06 | 38.46 | 37.96 | 38.41 | 412,582 | +0.35(+0.92%) |
Jan 13, 2005 | 37.60 | 38.20 | 37.24 | 38.06 | 579,418 | +0.46(+1.22%) |
Jan 12, 2005 | 37.02 | 37.66 | 35.62 | 37.60 | 1,501,191 | -0.08(-0.21%) |
Jan 11, 2005 | 38.11 | 38.17 | 37.29 | 37.68 | 539,685 | -0.41(-1.08%) |
Jan 10, 2005 | 38.04 | 38.45 | 37.96 | 38.10 | 336,677 | +0.04(+0.09%) |
Jan 07, 2005 | 38.61 | 38.97 | 38.04 | 38.06 | 641,078 | -0.30(-0.77%) |
Jan 06, 2005 | 38.37 | 38.46 | 38.01 | 38.36 | 633,175 | +0.31(+0.80%) |
Jan 05, 2005 | 38.95 | 39.25 | 37.79 | 38.05 | 865,232 | -0.93(-2.37%) |
Jan 04, 2005 | 38.98 | 39.39 | 38.77 | 38.98 | 901,961 | +0.00(+0.00%) |
Jan 03, 2005 | 39.53 | 39.62 | 38.76 | 38.98 | 508,187 | -0.54(-1.36%) |
Dec 31, 2004 | 39.60 | 40.00 | 39.45 | 39.52 | 209,352 | -0.11(-0.27%) |
Dec 30, 2004 | 39.65 | 39.74 | 39.43 | 39.62 | 204,788 | -0.05(-0.14%) |
Dec 29, 2004 | 39.44 | 39.76 | 39.38 | 39.68 | 185,756 | +0.05(+0.11%) |
Dec 28, 2004 | 39.61 | 39.94 | 39.38 | 39.63 | 469,233 | +0.09(+0.23%) |
Dec 27, 2004 | 40.03 | 40.03 | 39.46 | 39.54 | 187,092 | -0.20(-0.50%) |
Dec 23, 2004 | 39.87 | 40.05 | 39.57 | 39.74 | 224,711 | -0.10(-0.25%) |
Dec 22, 2004 | 40.25 | 40.40 | 39.44 | 39.84 | 509,300 | -0.17(-0.43%) |
Dec 21, 2004 | 39.80 | 40.28 | 39.53 | 40.01 | 1,100,851 | +0.25(+0.63%) |
Dec 20, 2004 | 39.53 | 39.83 | 39.51 | 39.76 | 397,223 | +0.69(+1.77%) |
Dec 17, 2004 | 39.53 | 39.64 | 38.84 | 39.07 | 945,812 | -0.91(-2.27%) |
Dec 16, 2004 | 40.21 | 40.23 | 39.63 | 39.97 | 574,299 | -0.40(-1.00%) |
Dec 15, 2004 | 39.97 | 40.38 | 39.59 | 40.38 | 406,906 | +0.20(+0.49%) |
Dec 14, 2004 | 40.21 | 40.40 | 39.89 | 40.18 | 406,127 | +0.10(+0.25%) |
Dec 13, 2004 | 39.12 | 40.08 | 39.12 | 40.08 | 265,223 | +0.95(+2.43%) |
Dec 10, 2004 | 37.93 | 39.25 | 37.93 | 39.13 | 322,765 | +0.11(+0.28%) |
Dec 09, 2004 | 38.99 | 39.43 | 38.63 | 39.02 | 449,533 | -0.40(-1.03%) |
Dec 08, 2004 | 39.33 | 39.57 | 38.73 | 39.43 | 433,951 | +0.32(+0.83%) |
Dec 07, 2004 | 38.41 | 39.33 | 38.37 | 39.10 | 735,125 | +0.80(+2.09%) |
Dec 06, 2004 | 38.77 | 38.86 | 38.21 | 38.30 | 932,568 | -0.93(-2.36%) |
Dec 03, 2004 | 39.53 | 39.81 | 39.01 | 39.23 | 690,160 | -0.28(-0.71%) |
Dec 02, 2004 | 40.07 | 40.16 | 39.33 | 39.51 | 622,936 | -0.43(-1.08%) |
Dec 01, 2004 | 40.43 | 40.61 | 39.89 | 39.94 | 612,474 | -0.25(-0.63%) |
Nov 30, 2004 | 39.08 | 40.32 | 39.08 | 40.19 | 634,177 | +0.94(+2.40%) |
Nov 29, 2004 | 39.51 | 39.62 | 38.73 | 39.25 | 238,289 | -0.15(-0.39%) |
Nov 26, 2004 | 39.06 | 39.40 | 38.99 | 39.40 | 268,228 | +0.49(+1.27%) |
Nov 24, 2004 | 38.72 | 38.97 | 38.69 | 38.90 | 249,642 | +0.49(+1.26%) |
Nov 23, 2004 | 39.04 | 39.04 | 38.19 | 38.42 | 477,914 | -0.53(-1.36%) |
Nov 22, 2004 | 38.20 | 38.96 | 38.00 | 38.95 | 262,218 | +0.45(+1.17%) |
Nov 19, 2004 | 38.63 | 38.63 | 38.37 | 38.50 | 347,918 | -0.13(-0.35%) |
Nov 18, 2004 | 38.95 | 39.05 | 38.55 | 38.63 | 436,623 | -0.03(-0.07%) |
Nov 17, 2004 | 38.90 | 39.37 | 38.56 | 38.66 | 405,459 | +0.14(+0.37%) |
Nov 16, 2004 | 38.68 | 38.74 | 38.40 | 38.52 | 450,201 | -0.15(-0.40%) |
Nov 15, 2004 | 38.72 | 38.82 | 38.19 | 38.67 | 644,305 | -0.05(-0.14%) |
Nov 12, 2004 | 38.28 | 38.74 | 38.28 | 38.72 | 682,703 | +0.40(+1.06%) |
Nov 11, 2004 | 37.87 | 38.41 | 37.48 | 38.32 | 564,059 | +0.35(+0.92%) |
Nov 10, 2004 | 38.01 | 38.41 | 37.83 | 37.97 | 569,847 | -0.04(-0.09%) |
Nov 09, 2004 | 37.79 | 38.19 | 37.72 | 38.01 | 658,885 | +0.40(+1.05%) |
Nov 08, 2004 | 37.75 | 37.75 | 37.35 | 37.61 | 508,187 | -0.13(-0.36%) |
Nov 05, 2004 | 37.47 | 37.80 | 37.07 | 37.75 | 656,548 | +0.35(+0.94%) |
Nov 04, 2004 | 36.57 | 37.40 | 36.54 | 37.40 | 548,811 | +0.93(+2.56%) |
Nov 03, 2004 | 36.43 | 36.91 | 36.31 | 36.46 | 1,155,276 | +0.40(+1.12%) |
Nov 02, 2004 | 36.34 | 36.43 | 35.98 | 36.06 | 1,451,886 | -0.29(-0.79%) |
Nov 01, 2004 | 35.89 | 36.79 | 35.89 | 36.34 | 975,974 | +0.54(+1.51%) |
Oct 29, 2004 | 35.96 | 36.06 | 35.67 | 35.80 | 931,677 | -0.20(-0.55%) |
Oct 28, 2004 | 34.32 | 36.46 | 33.98 | 36.00 | 2,559,303 | +2.19(+6.48%) |
Oct 27, 2004 | 33.60 | 33.86 | 33.24 | 33.81 | 470,680 | -0.01(-0.03%) |
Oct 26, 2004 | 33.84 | 33.87 | 33.59 | 33.82 | 630,616 | -0.01(-0.03%) |
Oct 25, 2004 | 33.69 | 34.06 | 33.68 | 33.83 | 480,474 | -0.04(-0.13%) |
Oct 22, 2004 | 34.26 | 34.41 | 33.78 | 33.87 | 498,282 | -0.39(-1.13%) |
Oct 21, 2004 | 33.91 | 34.31 | 33.71 | 34.26 | 676,359 | +0.46(+1.36%) |
Oct 20, 2004 | 33.27 | 33.80 | 33.26 | 33.80 | 536,123 | +0.58(+1.73%) |
Oct 19, 2004 | 33.74 | 33.90 | 33.15 | 33.23 | 605,128 | -0.51(-1.52%) |
Oct 18, 2004 | 33.53 | 33.81 | 33.24 | 33.74 | 593,219 | -0.11(-0.32%) |
Oct 15, 2004 | 33.39 | 33.87 | 33.39 | 33.85 | 638,518 | +0.46(+1.37%) |
Oct 14, 2004 | 32.76 | 33.42 | 32.76 | 33.39 | 747,924 | +0.63(+1.92%) |
Oct 13, 2004 | 33.45 | 33.49 | 32.17 | 32.76 | 1,063,009 | -0.71(-2.12%) |
Oct 12, 2004 | 33.77 | 33.85 | 33.16 | 33.47 | 919,212 | -0.30(-0.88%) |
Oct 11, 2004 | 33.92 | 34.01 | 33.60 | 33.77 | 470,457 | -0.03(-0.08%) |
Oct 08, 2004 | 34.14 | 34.27 | 33.57 | 33.79 | 456,322 | -0.43(-1.26%) |
Oct 07, 2004 | 34.68 | 34.86 | 34.15 | 34.22 | 541,800 | -0.44(-1.27%) |
Oct 06, 2004 | 34.13 | 34.67 | 34.05 | 34.66 | 646,309 | +0.53(+1.55%) |
Oct 05, 2004 | 33.77 | 34.13 | 33.65 | 34.13 | 438,626 | +0.25(+0.74%) |
Oct 04, 2004 | 33.87 | 33.94 | 33.48 | 33.88 | 527,442 | +0.15(+0.45%) |
Oct 01, 2004 | 33.63 | 34.07 | 33.56 | 33.73 | 600,342 | +0.10(+0.29%) |
Sep 30, 2004 | 32.79 | 33.63 | 32.79 | 33.63 | 1,194,230 | +1.08(+3.31%) |
Sep 29, 2004 | 32.84 | 32.91 | 32.51 | 32.55 | 422,265 | -0.17(-0.52%) |
Sep 28, 2004 | 32.45 | 32.83 | 32.26 | 32.72 | 747,813 | +0.27(+0.83%) |
Sep 27, 2004 | 32.39 | 32.59 | 32.00 | 32.45 | 589,435 | +0.15(+0.47%) |
Sep 24, 2004 | 31.72 | 32.34 | 31.48 | 32.30 | 775,748 | +0.72(+2.28%) |
Sep 23, 2004 | 32.27 | 32.28 | 31.54 | 31.58 | 1,123,667 | -0.63(-1.95%) |
Sep 22, 2004 | 31.99 | 32.29 | 31.73 | 32.21 | 962,173 | -0.04(-0.14%) |
Sep 21, 2004 | 32.52 | 32.61 | 32.10 | 32.26 | 694,278 | -0.13(-0.39%) |
Sep 20, 2004 | 32.62 | 32.86 | 32.25 | 32.38 | 593,442 | -0.35(-1.07%) |
Sep 17, 2004 | 32.87 | 32.87 | 32.43 | 32.73 | 572,629 | -0.13(-0.41%) |
Sep 16, 2004 | 32.30 | 32.95 | 32.11 | 32.87 | 902,962 | +0.61(+1.89%) |
Sep 15, 2004 | 33.11 | 33.11 | 31.59 | 32.26 | 1,749,720 | -0.95(-2.87%) |
Sep 14, 2004 | 32.93 | 33.32 | 32.70 | 33.21 | 726,889 | +0.32(+0.98%) |
Sep 13, 2004 | 32.78 | 33.02 | 32.43 | 32.88 | 590,326 | +0.23(+0.72%) |
Sep 10, 2004 | 33.15 | 33.15 | 32.08 | 32.65 | 1,615,828 | -0.50(-1.52%) |
Sep 09, 2004 | 34.36 | 34.36 | 32.75 | 33.15 | 1,749,163 | -1.20(-3.50%) |
Sep 08, 2004 | 33.78 | 34.41 | 33.56 | 34.36 | 1,186,773 | +0.58(+1.70%) |
Sep 07, 2004 | 33.87 | 34.01 | 33.65 | 33.78 | 579,641 | -0.01(-0.03%) |
Sep 03, 2004 | 33.65 | 33.84 | 33.48 | 33.79 | 626,609 | +0.01(+0.03%) |
Sep 02, 2004 | 33.77 | 33.91 | 33.63 | 33.78 | 578,305 | +0.09(+0.27%) |
Sep 01, 2004 | 33.61 | 33.90 | 33.54 | 33.69 | 346,248 | +0.14(+0.43%) |
Aug 31, 2004 | 33.40 | 33.67 | 33.29 | 33.55 | 370,845 | +0.31(+0.95%) |
Aug 30, 2004 | 33.42 | 33.56 | 33.18 | 33.23 | 390,323 | -0.11(-0.32%) |
Aug 27, 2004 | 33.44 | 33.55 | 33.32 | 33.34 | 488,042 | -0.06(-0.19%) |
Aug 26, 2004 | 33.43 | 33.71 | 33.38 | 33.41 | 657,995 | +0.02(+0.05%) |
Aug 25, 2004 | 33.68 | 33.68 | 32.87 | 33.39 | 696,282 | -0.29(-0.85%) |
Aug 24, 2004 | 33.51 | 33.72 | 33.37 | 33.68 | 632,953 | +0.38(+1.15%) |
Aug 23, 2004 | 33.61 | 33.77 | 33.25 | 33.29 | 246,303 | -0.21(-0.62%) |
Aug 20, 2004 | 33.15 | 33.56 | 33.11 | 33.50 | 276,242 | +0.32(+0.98%) |
Aug 19, 2004 | 33.47 | 33.61 | 33.02 | 33.18 | 287,928 | -0.25(-0.75%) |
Aug 18, 2004 | 33.11 | 33.50 | 32.98 | 33.43 | 526,106 | +0.39(+1.18%) |
Aug 17, 2004 | 32.86 | 33.15 | 32.85 | 33.04 | 705,853 | +0.29(+0.89%) |
Aug 16, 2004 | 32.39 | 33.02 | 32.39 | 32.75 | 509,857 | +0.32(+0.98%) |
Aug 13, 2004 | 32.39 | 32.82 | 32.32 | 32.43 | 243,186 | +0.08(+0.25%) |
Aug 12, 2004 | 32.48 | 32.64 | 32.27 | 32.35 | 519,985 | -0.38(-1.17%) |
Aug 11, 2004 | 32.82 | 32.82 | 32.43 | 32.73 | 462,444 | -0.09(-0.29%) |
Aug 10, 2004 | 32.50 | 32.93 | 32.50 | 32.82 | 558,494 | +0.31(+0.94%) |
Aug 09, 2004 | 32.29 | 32.63 | 32.29 | 32.52 | 381,196 | +0.32(+0.99%) |
Aug 06, 2004 | 32.48 | 32.48 | 31.95 | 32.20 | 537,348 | -0.50(-1.54%) |
Aug 05, 2004 | 33.13 | 33.32 | 32.67 | 32.70 | 396,333 | -0.32(-0.97%) |
Aug 04, 2004 | 33.03 | 33.11 | 32.73 | 33.02 | 387,763 | -0.01(-0.03%) |
Aug 03, 2004 | 32.84 | 33.03 | 32.66 | 33.03 | 447,307 | +0.27(+0.82%) |