Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.89 | 41.70 | 40.79 | 41.48 | 639,492 | +0.60(+1.48%) |
Apr 28, 2005 | 41.07 | 41.25 | 40.74 | 40.88 | 694,862 | -0.39(-0.93%) |
Apr 27, 2005 | 40.75 | 41.47 | 40.52 | 41.26 | 578,634 | +0.52(+1.28%) |
Apr 26, 2005 | 41.06 | 41.26 | 40.68 | 40.74 | 528,992 | -0.57(-1.38%) |
Apr 25, 2005 | 41.00 | 41.57 | 40.95 | 41.31 | 905,719 | +0.41(+1.00%) |
Apr 22, 2005 | 41.05 | 41.23 | 40.59 | 40.90 | 468,492 | -0.34(-0.83%) |
Apr 21, 2005 | 40.50 | 41.37 | 40.50 | 41.25 | 1,002,496 | +0.75(+1.84%) |
Apr 20, 2005 | 41.77 | 41.77 | 40.44 | 40.50 | 1,301,897 | -0.58(-1.41%) |
Apr 19, 2005 | 40.12 | 41.26 | 39.92 | 41.08 | 1,516,572 | +1.16(+2.92%) |
Apr 18, 2005 | 39.97 | 40.22 | 39.24 | 39.91 | 800,111 | -0.20(-0.50%) |
Apr 15, 2005 | 40.56 | 40.77 | 40.12 | 40.12 | 763,716 | -0.59(-1.44%) |
Apr 14, 2005 | 41.57 | 41.57 | 40.64 | 40.70 | 1,050,348 | -0.96(-2.29%) |
Apr 13, 2005 | 41.49 | 41.87 | 41.47 | 41.66 | 684,838 | -0.01(-0.02%) |
Apr 12, 2005 | 41.27 | 41.82 | 41.11 | 41.67 | 588,061 | +0.32(+0.77%) |
Apr 11, 2005 | 41.38 | 41.48 | 41.18 | 41.35 | 428,874 | -0.12(-0.28%) |
Apr 08, 2005 | 41.39 | 41.64 | 41.31 | 41.46 | 584,600 | -0.13(-0.32%) |
Apr 07, 2005 | 41.41 | 41.74 | 41.21 | 41.60 | 424,220 | +0.18(+0.42%) |
Apr 06, 2005 | 41.10 | 41.63 | 40.93 | 41.42 | 537,703 | +0.32(+0.77%) |
Apr 05, 2005 | 40.64 | 41.15 | 40.50 | 41.10 | 763,119 | +0.45(+1.11%) |
Apr 04, 2005 | 40.27 | 40.69 | 40.03 | 40.65 | 652,977 | +0.38(+0.94%) |
Apr 01, 2005 | 40.60 | 40.73 | 40.17 | 40.27 | 1,334,832 | -0.12(-0.29%) |
Mar 31, 2005 | 40.19 | 40.49 | 39.97 | 40.39 | 1,040,801 | +0.33(+0.82%) |
Mar 30, 2005 | 38.90 | 40.07 | 38.82 | 40.07 | 1,002,735 | +1.16(+2.99%) |
Mar 29, 2005 | 38.84 | 39.17 | 38.61 | 38.90 | 1,281,491 | +0.14(+0.37%) |
Mar 28, 2005 | 38.53 | 38.88 | 38.46 | 38.76 | 590,686 | +0.25(+0.65%) |
Mar 24, 2005 | 38.13 | 38.57 | 38.05 | 38.51 | 741,759 | +0.46(+1.21%) |
Mar 23, 2005 | 38.05 | 38.30 | 37.98 | 38.05 | 1,131,731 | -0.30(-0.79%) |
Mar 22, 2005 | 38.08 | 38.47 | 38.02 | 38.35 | 1,413,113 | +0.46(+1.22%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.83 | 37.89 | 628,275 | -0.16(-0.42%) |
Mar 18, 2005 | 38.26 | 38.27 | 37.98 | 38.05 | 905,719 | -0.22(-0.57%) |
Mar 17, 2005 | 37.68 | 38.46 | 37.60 | 38.26 | 1,326,479 | +0.61(+1.62%) |
Mar 16, 2005 | 38.15 | 38.16 | 37.40 | 37.65 | 1,089,369 | -0.65(-1.68%) |
Mar 15, 2005 | 39.05 | 39.21 | 38.25 | 38.30 | 860,970 | -0.75(-1.93%) |
Mar 14, 2005 | 38.85 | 39.11 | 38.79 | 39.05 | 1,208,699 | +0.44(+1.13%) |
Mar 11, 2005 | 38.72 | 38.97 | 38.59 | 38.62 | 1,143,903 | -0.18(-0.45%) |
Mar 10, 2005 | 38.55 | 38.95 | 38.55 | 38.79 | 1,743,897 | +0.36(+0.94%) |
Mar 09, 2005 | 39.03 | 39.06 | 38.38 | 38.43 | 1,488,410 | -0.79(-2.01%) |
Mar 08, 2005 | 39.72 | 39.79 | 39.22 | 39.22 | 834,837 | -0.49(-1.24%) |
Mar 07, 2005 | 39.93 | 39.93 | 39.66 | 39.71 | 957,747 | -0.14(-0.36%) |
Mar 04, 2005 | 40.04 | 40.04 | 39.83 | 39.86 | 812,760 | -0.09(-0.23%) |
Mar 03, 2005 | 40.22 | 40.22 | 39.91 | 39.95 | 996,410 | -0.19(-0.48%) |
Mar 02, 2005 | 40.06 | 40.29 | 39.93 | 40.14 | 691,282 | +0.03(+0.06%) |
Mar 01, 2005 | 40.14 | 40.24 | 40.10 | 40.12 | 465,747 | -0.02(-0.04%) |
Feb 28, 2005 | 40.22 | 40.26 | 40.01 | 40.13 | 815,744 | -0.19(-0.48%) |
Feb 25, 2005 | 39.76 | 40.51 | 39.68 | 40.32 | 985,790 | +0.52(+1.31%) |
Feb 24, 2005 | 39.87 | 39.92 | 39.47 | 39.81 | 938,296 | -0.07(-0.17%) |
Feb 23, 2005 | 40.13 | 40.18 | 39.57 | 39.87 | 1,095,335 | -0.25(-0.63%) |
Feb 22, 2005 | 40.52 | 40.75 | 40.12 | 40.12 | 1,585,426 | -1.19(-2.88%) |
Feb 18, 2005 | 41.65 | 41.69 | 41.26 | 41.31 | 969,322 | -0.42(-1.00%) |
Feb 17, 2005 | 41.81 | 41.89 | 41.69 | 41.73 | 852,020 | -0.25(-0.60%) |
Feb 16, 2005 | 41.61 | 42.10 | 41.27 | 41.98 | 2,942,335 | +0.36(+0.87%) |
Feb 15, 2005 | 41.15 | 42.46 | 41.06 | 41.62 | 3,967,027 | +0.69(+1.68%) |
Feb 14, 2005 | 41.33 | 41.46 | 40.94 | 40.94 | 791,997 | -0.39(-0.93%) |
Feb 11, 2005 | 40.92 | 41.47 | 40.87 | 41.32 | 335,438 | +0.41(+1.00%) |
Feb 10, 2005 | 40.89 | 41.09 | 40.74 | 40.91 | 447,489 | +0.18(+0.45%) |
Feb 09, 2005 | 41.23 | 41.40 | 40.69 | 40.73 | 481,618 | -0.54(-1.30%) |
Feb 08, 2005 | 41.40 | 41.45 | 41.12 | 41.26 | 376,846 | -0.13(-0.32%) |
Feb 07, 2005 | 41.48 | 41.64 | 41.30 | 41.40 | 509,780 | -0.28(-0.68%) |
Feb 04, 2005 | 41.40 | 41.80 | 41.39 | 41.68 | 719,921 | +0.24(+0.59%) |
Feb 03, 2005 | 41.03 | 41.51 | 40.98 | 41.44 | 826,603 | +0.42(+1.02%) |
Feb 02, 2005 | 40.95 | 41.36 | 40.93 | 41.02 | 778,990 | +0.07(+0.16%) |
Feb 01, 2005 | 39.89 | 41.19 | 39.80 | 40.95 | 718,251 | +0.85(+2.13%) |
Jan 31, 2005 | 39.75 | 40.24 | 39.51 | 40.10 | 651,306 | +0.35(+0.89%) |
Jan 28, 2005 | 40.43 | 40.67 | 39.70 | 39.75 | 694,742 | -0.67(-1.66%) |
Jan 27, 2005 | 39.90 | 41.10 | 39.90 | 40.42 | 1,965,256 | +0.59(+1.49%) |
Jan 26, 2005 | 39.39 | 39.97 | 39.39 | 39.82 | 483,408 | +0.50(+1.28%) |
Jan 25, 2005 | 39.47 | 39.54 | 39.21 | 39.32 | 497,370 | +0.00(+0.00%) |
Jan 24, 2005 | 39.64 | 39.71 | 39.22 | 39.32 | 529,589 | -0.28(-0.70%) |
Jan 21, 2005 | 40.39 | 40.58 | 39.59 | 39.60 | 673,382 | -0.91(-2.25%) |
Jan 20, 2005 | 40.52 | 40.92 | 40.32 | 40.51 | 808,703 | -0.01(-0.02%) |
Jan 19, 2005 | 40.39 | 40.55 | 40.35 | 40.52 | 488,300 | -0.02(-0.04%) |
Jan 18, 2005 | 40.48 | 40.58 | 40.24 | 40.53 | 579,350 | +0.08(+0.21%) |
Jan 14, 2005 | 40.27 | 40.61 | 40.27 | 40.45 | 512,763 | +0.08(+0.19%) |
Jan 13, 2005 | 40.85 | 41.14 | 40.22 | 40.38 | 1,223,974 | -0.39(-0.97%) |
Jan 12, 2005 | 41.06 | 41.82 | 40.77 | 40.77 | 2,349,739 | +0.35(+0.87%) |
Jan 11, 2005 | 40.06 | 40.54 | 39.91 | 40.42 | 501,665 | +0.16(+0.40%) |
Jan 10, 2005 | 40.01 | 40.52 | 39.96 | 40.26 | 875,290 | +0.16(+0.40%) |
Jan 07, 2005 | 40.31 | 40.50 | 40.07 | 40.10 | 891,996 | -0.27(-0.66%) |
Jan 06, 2005 | 40.16 | 40.46 | 39.94 | 40.37 | 1,214,905 | +0.24(+0.61%) |
Jan 05, 2005 | 40.31 | 40.39 | 40.03 | 40.12 | 1,177,077 | -0.51(-1.26%) |
Jan 04, 2005 | 40.81 | 40.89 | 40.35 | 40.63 | 1,143,903 | -0.18(-0.43%) |
Jan 03, 2005 | 41.76 | 41.89 | 40.77 | 40.81 | 775,529 | -0.94(-2.25%) |
Dec 31, 2004 | 41.86 | 41.90 | 41.57 | 41.75 | 428,158 | -0.08(-0.18%) |
Dec 30, 2004 | 41.89 | 41.93 | 41.74 | 41.83 | 631,139 | -0.05(-0.12%) |
Dec 29, 2004 | 41.82 | 41.90 | 41.72 | 41.88 | 528,038 | -0.03(-0.06%) |
Dec 28, 2004 | 41.58 | 41.90 | 41.36 | 41.90 | 819,443 | +0.32(+0.77%) |
Dec 27, 2004 | 41.65 | 41.86 | 41.51 | 41.58 | 377,681 | -0.06(-0.14%) |
Dec 23, 2004 | 41.46 | 41.81 | 41.46 | 41.64 | 440,091 | +0.19(+0.46%) |
Dec 22, 2004 | 41.08 | 41.62 | 41.08 | 41.45 | 500,711 | +0.39(+0.94%) |
Dec 21, 2004 | 41.27 | 41.52 | 41.05 | 41.06 | 616,581 | -0.11(-0.26%) |
Dec 20, 2004 | 41.39 | 41.54 | 41.11 | 41.17 | 480,186 | -0.22(-0.53%) |
Dec 17, 2004 | 40.85 | 41.41 | 40.84 | 41.39 | 1,015,264 | +0.29(+0.71%) |
Dec 16, 2004 | 40.65 | 41.15 | 40.54 | 41.10 | 821,591 | +0.43(+1.05%) |
Dec 15, 2004 | 40.89 | 41.06 | 40.60 | 40.67 | 787,820 | -0.31(-0.76%) |
Dec 14, 2004 | 40.69 | 41.19 | 40.65 | 40.98 | 902,258 | +0.17(+0.41%) |
Dec 13, 2004 | 41.46 | 41.46 | 40.81 | 40.81 | 1,685,783 | -0.39(-0.96%) |
Dec 10, 2004 | 41.41 | 41.41 | 41.00 | 41.20 | 1,295,691 | -0.13(-0.32%) |
Dec 09, 2004 | 40.24 | 41.40 | 40.22 | 41.34 | 922,903 | +0.91(+2.24%) |
Dec 08, 2004 | 39.86 | 40.58 | 39.86 | 40.43 | 1,072,543 | +0.59(+1.47%) |
Dec 07, 2004 | 40.22 | 40.22 | 39.78 | 39.85 | 922,306 | -0.37(-0.92%) |
Dec 06, 2004 | 40.31 | 40.32 | 40.01 | 40.22 | 670,876 | -0.01(-0.02%) |
Dec 03, 2004 | 40.08 | 40.53 | 40.08 | 40.22 | 836,746 | +0.11(+0.27%) |
Dec 02, 2004 | 40.20 | 40.24 | 39.94 | 40.12 | 580,782 | -0.08(-0.21%) |
Dec 01, 2004 | 40.22 | 40.26 | 40.12 | 40.20 | 1,024,453 | +0.02(+0.04%) |
Nov 30, 2004 | 40.01 | 40.28 | 39.92 | 40.18 | 1,010,372 | +0.14(+0.36%) |
Nov 29, 2004 | 40.22 | 40.30 | 39.70 | 40.04 | 832,331 | -0.09(-0.23%) |
Nov 26, 2004 | 39.68 | 40.32 | 39.68 | 40.13 | 596,414 | +0.37(+0.93%) |
Nov 24, 2004 | 39.81 | 39.97 | 39.58 | 39.76 | 515,985 | +0.07(+0.17%) |
Nov 23, 2004 | 40.02 | 40.22 | 39.39 | 39.70 | 939,848 | -0.49(-1.23%) |
Nov 22, 2004 | 39.33 | 40.22 | 39.33 | 40.19 | 896,411 | +0.80(+2.02%) |
Nov 19, 2004 | 39.58 | 39.62 | 39.13 | 39.39 | 837,700 | -0.18(-0.44%) |
Nov 18, 2004 | 39.26 | 39.68 | 38.90 | 39.57 | 1,150,585 | +0.17(+0.43%) |
Nov 17, 2004 | 39.28 | 39.54 | 39.28 | 39.40 | 833,763 | +0.06(+0.15%) |
Nov 16, 2004 | 39.51 | 39.66 | 39.32 | 39.34 | 989,250 | -0.29(-0.74%) |
Nov 15, 2004 | 39.55 | 39.80 | 39.51 | 39.64 | 852,020 | -0.03(-0.08%) |
Nov 12, 2004 | 39.37 | 39.67 | 39.34 | 39.67 | 1,243,902 | +0.16(+0.40%) |
Nov 11, 2004 | 39.56 | 39.72 | 39.30 | 39.51 | 1,033,283 | -0.04(-0.11%) |
Nov 10, 2004 | 39.41 | 39.72 | 39.18 | 39.55 | 1,051,660 | +0.15(+0.38%) |
Nov 09, 2004 | 39.52 | 39.79 | 39.25 | 39.40 | 1,325,405 | -0.02(-0.04%) |
Nov 08, 2004 | 39.68 | 39.74 | 39.22 | 39.42 | 1,073,498 | -0.22(-0.55%) |
Nov 05, 2004 | 39.53 | 39.68 | 39.47 | 39.64 | 1,561,083 | +0.11(+0.28%) |
Nov 04, 2004 | 38.88 | 39.65 | 38.66 | 39.53 | 2,205,349 | +0.69(+1.77%) |
Nov 03, 2004 | 38.63 | 39.13 | 38.63 | 38.84 | 1,783,634 | +0.41(+1.07%) |
Nov 02, 2004 | 38.34 | 38.52 | 38.34 | 38.43 | 2,102,844 | +0.04(+0.11%) |
Nov 01, 2004 | 38.38 | 38.55 | 38.27 | 38.39 | 2,405,944 | +0.01(+0.02%) |
Oct 29, 2004 | 37.71 | 38.38 | 37.71 | 38.38 | 20,531,192 | +0.75(+1.98%) |
Oct 28, 2004 | 37.55 | 37.77 | 36.85 | 37.63 | 1,639,483 | +0.09(+0.25%) |
Oct 27, 2004 | 37.37 | 37.67 | 37.10 | 37.54 | 1,291,396 | +0.20(+0.54%) |
Oct 26, 2004 | 37.76 | 38.12 | 37.32 | 37.34 | 6,431,204 | +1.31(+3.63%) |
Oct 25, 2004 | 35.82 | 36.24 | 35.65 | 36.03 | 923,022 | +0.00(+0.00%) |
Oct 22, 2004 | 35.72 | 36.16 | 35.52 | 36.03 | 810,254 | +0.24(+0.68%) |
Oct 21, 2004 | 34.66 | 35.80 | 34.58 | 35.79 | 1,194,618 | +1.13(+3.26%) |
Oct 20, 2004 | 34.44 | 35.02 | 34.27 | 34.66 | 864,431 | +0.22(+0.63%) |
Oct 19, 2004 | 35.00 | 35.10 | 34.19 | 34.44 | 1,129,464 | -0.56(-1.60%) |
Oct 18, 2004 | 34.61 | 35.29 | 34.23 | 35.00 | 592,595 | +0.30(+0.87%) |
Oct 15, 2004 | 34.87 | 35.05 | 34.51 | 34.70 | 640,089 | -0.20(-0.58%) |
Oct 14, 2004 | 35.10 | 35.66 | 34.87 | 34.90 | 678,155 | -0.15(-0.43%) |
Oct 13, 2004 | 35.49 | 35.51 | 35.05 | 35.05 | 730,303 | -0.44(-1.23%) |
Oct 12, 2004 | 35.62 | 35.74 | 35.17 | 35.49 | 1,083,880 | -0.50(-1.40%) |
Oct 11, 2004 | 35.95 | 36.37 | 35.78 | 35.99 | 433,050 | +0.00(+0.00%) |
Oct 08, 2004 | 36.37 | 36.52 | 35.90 | 35.99 | 427,800 | -0.46(-1.26%) |
Oct 07, 2004 | 36.66 | 36.76 | 36.32 | 36.45 | 534,243 | -0.30(-0.82%) |
Oct 06, 2004 | 36.45 | 36.81 | 36.45 | 36.76 | 481,976 | +0.23(+0.64%) |
Oct 05, 2004 | 36.37 | 36.87 | 36.24 | 36.52 | 671,712 | +0.13(+0.37%) |
Oct 04, 2004 | 36.63 | 36.85 | 36.32 | 36.39 | 523,145 | -0.23(-0.64%) |
Oct 01, 2004 | 36.58 | 36.80 | 36.45 | 36.62 | 870,636 | -0.02(-0.05%) |
Sep 30, 2004 | 36.50 | 36.79 | 36.13 | 36.64 | 672,666 | +0.27(+0.74%) |
Sep 29, 2004 | 36.52 | 36.72 | 36.32 | 36.37 | 881,853 | -0.17(-0.46%) |
Sep 28, 2004 | 36.54 | 36.65 | 36.04 | 36.54 | 562,643 | +0.19(+0.53%) |
Sep 27, 2004 | 36.66 | 36.66 | 36.30 | 36.34 | 669,922 | -0.29(-0.80%) |
Sep 24, 2004 | 36.67 | 36.96 | 36.55 | 36.64 | 1,443,184 | -0.03(-0.07%) |
Sep 23, 2004 | 36.40 | 36.90 | 36.33 | 36.66 | 1,600,343 | +0.27(+0.74%) |
Sep 22, 2004 | 35.82 | 36.58 | 35.82 | 36.39 | 1,498,196 | +0.36(+1.00%) |
Sep 21, 2004 | 36.02 | 36.21 | 35.70 | 36.03 | 1,131,612 | +0.01(+0.02%) |
Sep 20, 2004 | 35.59 | 36.03 | 35.57 | 36.03 | 1,287,935 | +0.46(+1.30%) |
Sep 17, 2004 | 35.28 | 35.71 | 35.17 | 35.57 | 1,059,059 | +0.37(+1.05%) |
Sep 16, 2004 | 35.15 | 35.27 | 35.11 | 35.20 | 876,483 | +0.05(+0.14%) |
Sep 15, 2004 | 35.05 | 35.20 | 35.05 | 35.15 | 1,043,307 | +0.12(+0.33%) |
Sep 14, 2004 | 35.18 | 35.20 | 34.97 | 35.03 | 1,137,459 | -0.16(-0.45%) |
Sep 13, 2004 | 35.03 | 35.21 | 34.78 | 35.19 | 739,969 | +0.15(+0.43%) |
Sep 10, 2004 | 35.11 | 35.24 | 34.94 | 35.04 | 957,031 | +0.06(+0.17%) |
Sep 09, 2004 | 35.24 | 35.31 | 34.88 | 34.98 | 823,619 | -0.10(-0.29%) |
Sep 08, 2004 | 34.78 | 35.16 | 34.57 | 35.08 | 718,489 | +0.30(+0.87%) |
Sep 07, 2004 | 34.97 | 35.19 | 34.78 | 34.78 | 727,558 | -0.19(-0.55%) |
Sep 03, 2004 | 35.28 | 35.31 | 34.86 | 34.97 | 425,771 | -0.27(-0.76%) |
Sep 02, 2004 | 35.30 | 35.30 | 34.78 | 35.24 | 541,880 | +0.00(+0.00%) |
Sep 01, 2004 | 34.78 | 35.51 | 34.63 | 35.24 | 1,250,107 | +0.39(+1.11%) |
Aug 31, 2004 | 34.48 | 35.01 | 34.39 | 34.85 | 606,676 | +0.49(+1.41%) |
Aug 30, 2004 | 34.60 | 34.61 | 34.24 | 34.37 | 707,630 | -0.23(-0.68%) |
Aug 27, 2004 | 34.21 | 34.76 | 34.02 | 34.60 | 750,828 | +0.23(+0.68%) |
Aug 26, 2004 | 34.04 | 34.53 | 33.91 | 34.37 | 584,242 | +0.33(+0.96%) |
Aug 25, 2004 | 33.81 | 34.11 | 33.73 | 34.04 | 612,643 | +0.10(+0.30%) |
Aug 24, 2004 | 33.60 | 33.94 | 33.50 | 33.94 | 918,129 | +0.47(+1.40%) |
Aug 23, 2004 | 33.52 | 33.69 | 33.34 | 33.47 | 731,138 | -0.08(-0.23%) |
Aug 20, 2004 | 33.65 | 33.77 | 33.52 | 33.55 | 426,487 | +0.03(+0.10%) |
Aug 19, 2004 | 33.27 | 33.70 | 33.23 | 33.51 | 625,769 | +0.28(+0.83%) |
Aug 18, 2004 | 33.32 | 33.32 | 33.01 | 33.24 | 903,690 | -0.08(-0.25%) |
Aug 17, 2004 | 33.05 | 33.50 | 32.98 | 33.32 | 1,405,595 | +0.48(+1.45%) |
Aug 16, 2004 | 32.43 | 32.98 | 32.31 | 32.84 | 692,356 | +0.45(+1.40%) |
Aug 13, 2004 | 32.68 | 32.89 | 32.20 | 32.39 | 586,748 | -0.58(-1.75%) |
Aug 12, 2004 | 33.32 | 33.35 | 32.71 | 32.97 | 699,993 | -0.56(-1.67%) |
Aug 11, 2004 | 32.77 | 33.58 | 32.60 | 33.53 | 693,310 | +0.54(+1.65%) |
Aug 10, 2004 | 32.05 | 33.24 | 32.04 | 32.98 | 986,864 | +0.85(+2.63%) |
Aug 09, 2004 | 32.31 | 32.46 | 32.02 | 32.14 | 416,463 | -0.34(-1.03%) |
Aug 06, 2004 | 32.47 | 32.60 | 32.14 | 32.47 | 795,696 | -0.41(-1.25%) |
Aug 05, 2004 | 33.16 | 33.38 | 32.85 | 32.88 | 592,476 | -0.19(-0.58%) |
Aug 04, 2004 | 33.02 | 33.20 | 32.69 | 33.08 | 915,862 | +0.15(+0.46%) |
Aug 03, 2004 | 32.98 | 33.72 | 32.93 | 32.93 | 862,999 | -0.05(-0.15%) |
Aug 02, 2004 | 32.94 | 33.23 | 32.54 | 32.98 | 758,584 | +0.16(+0.49%) |
Jul 30, 2004 | 32.65 | 32.93 | 32.56 | 32.82 | 710,017 | +0.04(+0.13%) |
Jul 29, 2004 | 32.82 | 33.09 | 32.73 | 32.77 | 856,555 | -0.03(-0.08%) |
Jul 28, 2004 | 32.68 | 32.90 | 32.30 | 32.80 | 1,025,408 | -0.05(-0.15%) |
Jul 27, 2004 | 33.52 | 33.52 | 32.71 | 32.85 | 1,374,927 | -0.51(-1.53%) |
Jul 26, 2004 | 33.48 | 33.65 | 33.10 | 33.36 | 877,438 | +0.00(+0.00%) |
Jul 23, 2004 | 33.39 | 33.60 | 33.23 | 33.36 | 1,278,747 | -0.11(-0.33%) |
Jul 22, 2004 | 32.47 | 33.91 | 32.31 | 33.47 | 3,525,265 | +2.63(+8.53%) |
Jul 21, 2004 | 31.89 | 31.89 | 30.75 | 30.84 | 2,347,352 | -1.01(-3.16%) |
Jul 20, 2004 | 32.05 | 32.10 | 31.81 | 31.84 | 933,404 | -0.25(-0.78%) |
Jul 19, 2004 | 32.35 | 32.51 | 31.79 | 32.10 | 565,507 | -0.14(-0.44%) |
Jul 16, 2004 | 32.26 | 32.51 | 32.20 | 32.24 | 429,590 | +0.07(+0.21%) |
Jul 15, 2004 | 32.14 | 32.36 | 32.10 | 32.17 | 694,026 | -0.03(-0.10%) |
Jul 14, 2004 | 32.16 | 32.52 | 32.05 | 32.20 | 588,061 | +0.07(+0.21%) |
Jul 13, 2004 | 32.36 | 32.76 | 32.14 | 32.14 | 1,089,488 | -0.08(-0.26%) |
Jul 12, 2004 | 32.18 | 32.46 | 31.93 | 32.22 | 482,573 | +0.13(+0.42%) |
Jul 09, 2004 | 32.15 | 32.26 | 31.92 | 32.09 | 892,235 | +0.00(+0.00%) |
Jul 08, 2004 | 32.77 | 32.81 | 31.95 | 32.09 | 937,342 | -0.54(-1.64%) |
Jul 07, 2004 | 32.77 | 32.82 | 32.50 | 32.62 | 1,099,631 | -0.06(-0.18%) |
Jul 06, 2004 | 33.04 | 33.06 | 32.63 | 32.68 | 868,607 | -0.34(-1.02%) |
Jul 02, 2004 | 33.35 | 33.35 | 33.00 | 33.02 | 689,015 | -0.29(-0.88%) |
Jul 01, 2004 | 33.27 | 33.43 | 33.16 | 33.31 | 943,308 | +0.04(+0.13%) |
Jun 30, 2004 | 33.33 | 33.45 | 33.02 | 33.27 | 1,711,917 | -0.07(-0.20%) |
Jun 29, 2004 | 33.65 | 33.65 | 33.31 | 33.34 | 1,208,341 | -0.32(-0.95%) |
Jun 28, 2004 | 34.02 | 34.02 | 33.35 | 33.65 | 1,124,213 | -0.37(-1.08%) |
Jun 25, 2004 | 34.02 | 34.30 | 33.74 | 34.02 | 944,859 | +0.00(+0.00%) |
Jun 24, 2004 | 33.94 | 34.19 | 33.81 | 34.02 | 937,222 | -0.19(-0.56%) |
Jun 23, 2004 | 34.19 | 34.36 | 33.60 | 34.22 | 1,638,051 | -0.88(-2.51%) |
Jun 22, 2004 | 35.41 | 35.53 | 34.96 | 35.10 | 571,235 | -0.30(-0.85%) |
Jun 21, 2004 | 35.66 | 35.82 | 35.36 | 35.40 | 645,101 | -0.19(-0.54%) |
Jun 18, 2004 | 35.17 | 35.64 | 35.15 | 35.59 | 643,788 | +0.42(+1.19%) |
Jun 17, 2004 | 35.14 | 35.20 | 34.92 | 35.17 | 331,142 | -0.02(-0.05%) |
Jun 16, 2004 | 34.86 | 35.31 | 34.82 | 35.19 | 552,978 | +0.28(+0.79%) |
Jun 15, 2004 | 34.90 | 34.99 | 34.74 | 34.91 | 728,036 | +0.06(+0.17%) |
Jun 14, 2004 | 35.15 | 35.15 | 34.73 | 34.85 | 420,879 | -0.34(-0.95%) |
Jun 10, 2004 | 34.94 | 35.38 | 34.94 | 35.19 | 538,181 | +0.22(+0.62%) |
Jun 09, 2004 | 35.15 | 35.36 | 34.97 | 34.97 | 447,131 | -0.10(-0.29%) |
Jun 08, 2004 | 34.82 | 35.18 | 34.82 | 35.07 | 383,647 | -0.02(-0.05%) |
Jun 07, 2004 | 35.06 | 35.18 | 34.99 | 35.09 | 414,673 | +0.23(+0.67%) |
Jun 04, 2004 | 34.69 | 35.03 | 34.64 | 34.85 | 286,870 | +0.19(+0.56%) |
Jun 03, 2004 | 34.78 | 35.01 | 34.63 | 34.66 | 387,943 | -0.16(-0.46%) |
Jun 02, 2004 | 34.94 | 35.02 | 34.18 | 34.82 | 487,584 | +0.00(+0.00%) |
Jun 01, 2004 | 34.65 | 35.07 | 34.56 | 34.82 | 561,927 | +0.16(+0.46%) |
May 28, 2004 | 34.23 | 34.69 | 34.06 | 34.66 | 543,312 | +0.44(+1.30%) |
May 27, 2004 | 34.43 | 34.68 | 33.69 | 34.22 | 907,509 | -0.14(-0.41%) |
May 26, 2004 | 34.19 | 34.47 | 34.02 | 34.36 | 516,104 | +0.17(+0.49%) |
May 25, 2004 | 33.44 | 34.34 | 33.38 | 34.19 | 814,670 | +0.68(+2.03%) |
May 24, 2004 | 33.49 | 33.78 | 33.24 | 33.51 | 656,915 | +0.05(+0.15%) |
May 21, 2004 | 33.53 | 33.53 | 32.96 | 33.46 | 442,716 | +0.37(+1.11%) |
May 20, 2004 | 32.95 | 33.26 | 32.82 | 33.09 | 377,681 | +0.17(+0.51%) |
May 19, 2004 | 33.44 | 33.49 | 32.93 | 32.93 | 465,747 | -0.28(-0.83%) |
May 18, 2004 | 33.02 | 33.48 | 32.98 | 33.20 | 522,668 | +0.37(+1.12%) |
May 17, 2004 | 32.71 | 33.09 | 32.27 | 32.83 | 453,098 | +0.13(+0.41%) |
May 14, 2004 | 32.99 | 33.24 | 32.68 | 32.70 | 424,459 | -0.24(-0.74%) |
May 13, 2004 | 32.40 | 33.09 | 32.35 | 32.94 | 688,060 | +0.56(+1.73%) |
May 12, 2004 | 32.48 | 32.77 | 31.94 | 32.38 | 685,435 | -0.13(-0.41%) |
May 11, 2004 | 32.60 | 32.85 | 32.30 | 32.51 | 540,329 | +0.19(+0.60%) |
May 10, 2004 | 32.85 | 33.11 | 31.86 | 32.32 | 729,468 | -0.70(-2.13%) |
May 07, 2004 | 33.44 | 33.51 | 32.78 | 33.03 | 543,431 | -0.41(-1.23%) |
May 06, 2004 | 33.66 | 33.70 | 33.22 | 33.44 | 419,924 | -0.22(-0.65%) |
May 05, 2004 | 33.61 | 33.73 | 33.56 | 33.65 | 470,878 | +0.03(+0.10%) |
May 04, 2004 | 33.52 | 33.69 | 33.43 | 33.62 | 661,449 | +0.13(+0.40%) |