Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.42 | 40.60 | 39.46 | 39.62 | 1,028,463 | -0.88(-2.18%) |
Jul 28, 2005 | 40.51 | 40.92 | 40.31 | 40.51 | 435,321 | -0.12(-0.30%) |
Jul 27, 2005 | 40.52 | 40.84 | 40.13 | 40.63 | 614,736 | +0.11(+0.28%) |
Jul 26, 2005 | 40.54 | 40.75 | 39.86 | 40.52 | 1,015,786 | -0.01(-0.02%) |
Jul 25, 2005 | 40.53 | 40.71 | 39.88 | 40.53 | 1,191,655 | -0.01(-0.02%) |
Jul 22, 2005 | 40.40 | 41.04 | 40.18 | 40.54 | 976,680 | +0.16(+0.39%) |
Jul 21, 2005 | 40.03 | 41.20 | 40.03 | 40.38 | 2,911,885 | +0.36(+0.91%) |
Jul 20, 2005 | 40.02 | 40.02 | 39.18 | 40.02 | 1,903,189 | -0.20(-0.51%) |
Jul 19, 2005 | 40.76 | 40.84 | 40.01 | 40.22 | 913,831 | -0.27(-0.67%) |
Jul 18, 2005 | 40.30 | 40.55 | 39.47 | 40.49 | 844,537 | +0.06(+0.14%) |
Jul 15, 2005 | 39.93 | 40.43 | 39.69 | 40.43 | 827,777 | +0.44(+1.09%) |
Jul 14, 2005 | 39.65 | 40.13 | 39.53 | 40.00 | 903,518 | +0.44(+1.11%) |
Jul 13, 2005 | 39.98 | 40.18 | 39.47 | 39.56 | 1,154,053 | -0.38(-0.96%) |
Jul 12, 2005 | 38.86 | 39.98 | 38.42 | 39.94 | 1,172,639 | +1.16(+3.00%) |
Jul 11, 2005 | 39.06 | 39.07 | 38.21 | 38.78 | 790,390 | -0.18(-0.45%) |
Jul 08, 2005 | 38.39 | 39.00 | 38.07 | 38.95 | 564,886 | +0.50(+1.31%) |
Jul 07, 2005 | 38.12 | 38.45 | 37.93 | 38.45 | 761,920 | +0.34(+0.88%) |
Jul 06, 2005 | 38.07 | 39.30 | 37.82 | 38.12 | 1,430,373 | -0.05(-0.12%) |
Jul 05, 2005 | 37.84 | 38.35 | 37.06 | 38.16 | 726,252 | +0.00(+0.00%) |
Jul 01, 2005 | 37.74 | 38.16 | 37.58 | 38.16 | 724,426 | +0.41(+1.08%) |
Jun 30, 2005 | 37.93 | 39.09 | 37.65 | 37.75 | 1,833,142 | -0.10(-0.27%) |
Jun 29, 2005 | 37.19 | 38.11 | 37.03 | 37.86 | 1,253,537 | +0.54(+1.45%) |
Jun 28, 2005 | 36.67 | 37.56 | 36.67 | 37.32 | 950,359 | +1.07(+2.95%) |
Jun 27, 2005 | 37.18 | 37.19 | 35.88 | 36.25 | 1,417,266 | -0.94(-2.53%) |
Jun 24, 2005 | 35.84 | 37.23 | 35.81 | 37.19 | 2,286,943 | +1.40(+3.90%) |
Jun 23, 2005 | 36.39 | 36.41 | 35.74 | 35.79 | 1,020,835 | -0.63(-1.74%) |
Jun 22, 2005 | 36.53 | 36.77 | 36.31 | 36.42 | 539,102 | +0.03(+0.08%) |
Jun 21, 2005 | 36.44 | 36.55 | 36.14 | 36.39 | 532,549 | +0.09(+0.26%) |
Jun 20, 2005 | 36.25 | 36.64 | 35.94 | 36.30 | 998,919 | -0.10(-0.28%) |
Jun 17, 2005 | 36.66 | 36.66 | 36.12 | 36.40 | 1,263,314 | +0.10(+0.28%) |
Jun 16, 2005 | 34.49 | 36.51 | 34.40 | 36.30 | 1,752,782 | +2.01(+5.86%) |
Jun 15, 2005 | 34.28 | 34.48 | 33.95 | 34.29 | 1,013,960 | +0.22(+0.66%) |
Jun 14, 2005 | 34.46 | 34.58 | 33.52 | 34.07 | 1,231,728 | -0.34(-0.97%) |
Jun 13, 2005 | 34.39 | 34.67 | 34.16 | 34.40 | 777,713 | +0.06(+0.16%) |
Jun 10, 2005 | 34.35 | 34.63 | 34.03 | 34.35 | 796,729 | +0.19(+0.54%) |
Jun 09, 2005 | 33.16 | 34.47 | 33.15 | 34.16 | 2,047,258 | +1.01(+3.06%) |
Jun 08, 2005 | 30.73 | 33.43 | 30.73 | 33.15 | 5,693,669 | -1.63(-4.68%) |
Jun 07, 2005 | 34.87 | 35.17 | 34.58 | 34.77 | 583,258 | -0.09(-0.27%) |
Jun 06, 2005 | 34.53 | 35.19 | 34.30 | 34.87 | 661,255 | +0.43(+1.24%) |
Jun 03, 2005 | 34.96 | 34.99 | 34.38 | 34.44 | 1,221,737 | -0.40(-1.15%) |
Jun 02, 2005 | 34.99 | 35.08 | 34.57 | 34.84 | 853,991 | -0.16(-0.45%) |
Jun 01, 2005 | 35.04 | 35.12 | 34.49 | 35.00 | 951,541 | -0.11(-0.32%) |
May 31, 2005 | 35.11 | 35.34 | 34.61 | 35.11 | 1,587,226 | +0.01(+0.03%) |
May 27, 2005 | 34.78 | 35.21 | 34.36 | 35.10 | 551,994 | +0.17(+0.48%) |
May 26, 2005 | 35.37 | 35.40 | 34.68 | 34.93 | 988,605 | -0.30(-0.85%) |
May 25, 2005 | 35.84 | 35.84 | 35.21 | 35.23 | 1,134,393 | -0.64(-1.79%) |
May 24, 2005 | 36.02 | 36.22 | 35.80 | 35.87 | 1,006,224 | -0.06(-0.16%) |
May 23, 2005 | 35.53 | 36.05 | 35.25 | 35.93 | 905,989 | +0.60(+1.71%) |
May 20, 2005 | 35.45 | 35.45 | 35.07 | 35.32 | 597,869 | -0.12(-0.34%) |
May 19, 2005 | 34.66 | 35.56 | 34.46 | 35.45 | 1,185,531 | +0.87(+2.50%) |
May 18, 2005 | 34.00 | 34.73 | 33.04 | 34.58 | 2,169,733 | +0.60(+1.75%) |
May 17, 2005 | 34.49 | 34.52 | 33.92 | 33.98 | 1,630,522 | -0.46(-1.32%) |
May 16, 2005 | 33.97 | 34.49 | 33.57 | 34.44 | 2,438,317 | +0.98(+2.92%) |
May 13, 2005 | 33.17 | 33.52 | 32.72 | 33.46 | 1,360,649 | +0.48(+1.47%) |
May 12, 2005 | 32.95 | 33.51 | 32.20 | 32.98 | 2,734,405 | +0.10(+0.31%) |
May 11, 2005 | 35.10 | 35.11 | 32.58 | 32.88 | 3,554,662 | -2.22(-6.34%) |
May 10, 2005 | 36.25 | 36.25 | 35.03 | 35.10 | 956,912 | -1.20(-3.31%) |
May 09, 2005 | 36.23 | 36.32 | 35.89 | 36.30 | 534,698 | +0.12(+0.33%) |
May 06, 2005 | 36.21 | 36.31 | 36.00 | 36.18 | 393,637 | +0.06(+0.15%) |
May 05, 2005 | 36.63 | 36.72 | 35.86 | 36.12 | 1,269,222 | -0.54(-1.47%) |
May 04, 2005 | 36.81 | 36.97 | 36.39 | 36.66 | 844,644 | -0.09(-0.25%) |
May 03, 2005 | 37.02 | 37.37 | 36.43 | 36.76 | 908,352 | -0.26(-0.70%) |
May 02, 2005 | 37.60 | 37.79 | 37.00 | 37.02 | 728,186 | -0.59(-1.56%) |
Apr 29, 2005 | 37.84 | 37.93 | 37.23 | 37.60 | 693,485 | -0.03(-0.07%) |
Apr 28, 2005 | 37.88 | 37.88 | 37.09 | 37.63 | 979,473 | -0.22(-0.59%) |
Apr 27, 2005 | 37.93 | 38.20 | 37.64 | 37.86 | 1,448,207 | -0.07(-0.20%) |
Apr 26, 2005 | 39.50 | 39.51 | 37.93 | 37.93 | 1,157,169 | -1.55(-3.94%) |
Apr 25, 2005 | 39.93 | 40.02 | 39.35 | 39.48 | 761,920 | -0.34(-0.86%) |
Apr 22, 2005 | 39.53 | 41.14 | 39.33 | 39.83 | 1,420,382 | +0.30(+0.75%) |
Apr 21, 2005 | 37.23 | 39.78 | 36.96 | 39.53 | 2,807,997 | +4.14(+11.70%) |
Apr 20, 2005 | 36.18 | 36.35 | 35.29 | 35.39 | 992,043 | -0.73(-2.01%) |
Apr 19, 2005 | 34.98 | 36.12 | 34.87 | 36.12 | 1,132,781 | +1.37(+3.94%) |
Apr 18, 2005 | 34.89 | 34.91 | 34.36 | 34.75 | 859,685 | -0.05(-0.13%) |
Apr 15, 2005 | 35.37 | 35.48 | 34.75 | 34.79 | 1,009,555 | -1.04(-2.91%) |
Apr 14, 2005 | 35.93 | 36.19 | 35.63 | 35.84 | 419,206 | -0.01(-0.03%) |
Apr 13, 2005 | 36.05 | 36.05 | 35.52 | 35.85 | 575,737 | -0.19(-0.52%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.55 | 36.03 | 1,029,215 | -0.18(-0.49%) |
Apr 11, 2005 | 36.95 | 36.95 | 35.93 | 36.21 | 592,604 | -0.63(-1.72%) |
Apr 08, 2005 | 37.19 | 37.23 | 36.76 | 36.84 | 324,557 | -0.34(-0.93%) |
Apr 07, 2005 | 37.71 | 37.80 | 37.11 | 37.19 | 607,000 | -0.53(-1.41%) |
Apr 06, 2005 | 37.73 | 37.93 | 37.47 | 37.72 | 557,581 | -0.01(-0.02%) |
Apr 05, 2005 | 37.96 | 38.29 | 37.69 | 37.73 | 379,241 | -0.33(-0.86%) |
Apr 04, 2005 | 38.33 | 38.33 | 37.61 | 38.05 | 517,938 | -0.28(-0.73%) |
Apr 01, 2005 | 38.46 | 39.47 | 38.11 | 38.33 | 1,268,793 | +0.73(+1.93%) |
Mar 31, 2005 | 38.16 | 38.40 | 37.60 | 37.60 | 708,418 | -0.06(-0.15%) |
Mar 30, 2005 | 37.37 | 37.78 | 37.16 | 37.66 | 300,599 | +0.22(+0.60%) |
Mar 29, 2005 | 37.88 | 38.16 | 37.27 | 37.44 | 614,091 | -0.45(-1.18%) |
Mar 28, 2005 | 37.94 | 37.98 | 37.70 | 37.88 | 588,522 | +0.10(+0.27%) |
Mar 24, 2005 | 37.49 | 38.12 | 37.42 | 37.78 | 631,066 | +0.32(+0.84%) |
Mar 23, 2005 | 37.33 | 37.79 | 37.10 | 37.46 | 544,581 | +0.23(+0.62%) |
Mar 22, 2005 | 37.23 | 37.94 | 37.00 | 37.23 | 662,973 | +0.00(+0.00%) |
Mar 21, 2005 | 37.19 | 37.60 | 36.98 | 37.23 | 381,927 | +0.16(+0.43%) |
Mar 18, 2005 | 37.14 | 37.48 | 36.77 | 37.07 | 1,077,883 | -0.21(-0.57%) |
Mar 17, 2005 | 36.65 | 37.33 | 36.50 | 37.29 | 705,517 | +0.59(+1.60%) |
Mar 16, 2005 | 37.05 | 37.06 | 36.59 | 36.70 | 594,323 | -0.47(-1.25%) |
Mar 15, 2005 | 36.77 | 37.31 | 36.52 | 37.17 | 1,205,622 | +0.48(+1.32%) |
Mar 14, 2005 | 36.26 | 36.79 | 36.26 | 36.68 | 603,885 | +0.42(+1.16%) |
Mar 11, 2005 | 35.71 | 36.30 | 35.42 | 36.26 | 1,211,423 | +0.56(+1.56%) |
Mar 10, 2005 | 35.21 | 35.76 | 35.21 | 35.71 | 1,008,158 | +0.49(+1.40%) |
Mar 09, 2005 | 35.09 | 35.50 | 35.00 | 35.21 | 396,323 | +0.04(+0.11%) |
Mar 08, 2005 | 35.42 | 35.46 | 34.90 | 35.18 | 824,984 | -0.31(-0.87%) |
Mar 07, 2005 | 35.72 | 35.96 | 35.37 | 35.48 | 763,317 | -0.15(-0.42%) |
Mar 04, 2005 | 36.35 | 36.35 | 35.60 | 35.63 | 937,789 | -0.61(-1.67%) |
Mar 03, 2005 | 36.86 | 36.86 | 36.12 | 36.24 | 477,650 | -0.51(-1.39%) |
Mar 02, 2005 | 36.78 | 36.89 | 36.51 | 36.75 | 459,709 | -0.02(-0.05%) |
Mar 01, 2005 | 36.72 | 36.90 | 36.29 | 36.77 | 1,188,647 | +0.05(+0.13%) |
Feb 28, 2005 | 35.84 | 36.92 | 35.84 | 36.72 | 1,201,002 | +0.00(+0.00%) |
Feb 25, 2005 | 35.84 | 36.73 | 35.84 | 36.72 | 907,063 | +0.88(+2.47%) |
Feb 24, 2005 | 35.65 | 36.08 | 35.04 | 35.84 | 844,859 | +0.02(+0.05%) |
Feb 23, 2005 | 36.14 | 36.46 | 35.73 | 35.82 | 615,703 | -0.37(-1.03%) |
Feb 22, 2005 | 36.48 | 36.48 | 35.68 | 36.19 | 607,108 | -0.38(-1.04%) |
Feb 18, 2005 | 37.14 | 37.33 | 36.30 | 36.57 | 574,233 | -0.85(-2.26%) |
Feb 17, 2005 | 37.33 | 37.55 | 36.95 | 37.42 | 673,717 | +0.33(+0.88%) |
Feb 16, 2005 | 37.52 | 37.53 | 36.44 | 37.09 | 1,688,751 | -0.44(-1.17%) |
Feb 15, 2005 | 38.00 | 38.03 | 37.48 | 37.53 | 755,044 | -0.60(-1.56%) |
Feb 14, 2005 | 38.41 | 38.52 | 37.99 | 38.13 | 767,936 | -0.51(-1.32%) |
Feb 11, 2005 | 37.23 | 38.71 | 37.15 | 38.64 | 1,088,734 | +1.41(+3.77%) |
Feb 10, 2005 | 38.24 | 38.43 | 36.33 | 37.23 | 1,987,417 | -1.00(-2.61%) |
Feb 09, 2005 | 39.47 | 39.50 | 38.16 | 38.23 | 498,385 | -1.24(-3.14%) |
Feb 08, 2005 | 39.48 | 39.77 | 39.37 | 39.47 | 672,643 | -0.08(-0.21%) |
Feb 07, 2005 | 39.43 | 39.75 | 39.28 | 39.55 | 645,354 | +0.03(+0.07%) |
Feb 04, 2005 | 38.93 | 39.56 | 38.49 | 39.52 | 570,151 | +0.47(+1.22%) |
Feb 03, 2005 | 39.42 | 39.42 | 37.50 | 39.05 | 2,247,192 | -0.28(-0.71%) |
Feb 02, 2005 | 39.71 | 40.01 | 39.28 | 39.33 | 686,716 | -0.52(-1.31%) |
Feb 01, 2005 | 40.02 | 40.35 | 39.65 | 39.85 | 817,678 | -0.57(-1.40%) |
Jan 31, 2005 | 40.60 | 40.77 | 40.15 | 40.42 | 611,083 | -0.09(-0.23%) |
Jan 28, 2005 | 40.73 | 40.77 | 40.12 | 40.51 | 426,941 | -0.18(-0.43%) |
Jan 27, 2005 | 40.71 | 40.91 | 40.30 | 40.69 | 463,791 | -0.21(-0.52%) |
Jan 26, 2005 | 40.72 | 41.23 | 40.42 | 40.90 | 543,292 | +0.32(+0.78%) |
Jan 25, 2005 | 41.08 | 41.33 | 39.52 | 40.58 | 685,535 | -0.26(-0.64%) |
Jan 24, 2005 | 41.69 | 41.77 | 40.73 | 40.84 | 326,813 | -0.81(-1.94%) |
Jan 21, 2005 | 41.89 | 42.19 | 41.55 | 41.65 | 432,313 | -0.19(-0.44%) |
Jan 20, 2005 | 41.79 | 42.05 | 41.36 | 41.84 | 354,316 | +0.05(+0.11%) |
Jan 19, 2005 | 42.18 | 42.18 | 41.50 | 41.79 | 335,515 | -0.39(-0.93%) |
Jan 18, 2005 | 40.99 | 42.18 | 40.85 | 42.18 | 789,853 | +1.19(+2.91%) |
Jan 14, 2005 | 41.05 | 41.19 | 40.77 | 40.99 | 509,128 | +0.04(+0.09%) |
Jan 13, 2005 | 41.23 | 41.33 | 40.93 | 40.96 | 330,144 | -0.32(-0.77%) |
Jan 12, 2005 | 41.49 | 41.49 | 40.38 | 41.27 | 589,166 | -0.27(-0.65%) |
Jan 11, 2005 | 41.89 | 42.13 | 40.86 | 41.54 | 1,192,730 | -1.37(-3.19%) |
Jan 10, 2005 | 42.77 | 43.13 | 42.68 | 42.91 | 423,611 | -0.30(-0.69%) |
Jan 07, 2005 | 43.12 | 43.52 | 42.82 | 43.21 | 245,378 | +0.01(+0.02%) |
Jan 06, 2005 | 42.86 | 43.42 | 42.76 | 43.20 | 413,297 | +0.19(+0.43%) |
Jan 05, 2005 | 42.77 | 43.19 | 42.44 | 43.01 | 368,283 | -0.16(-0.37%) |
Jan 04, 2005 | 43.52 | 43.95 | 43.12 | 43.17 | 833,256 | -0.26(-0.60%) |
Jan 03, 2005 | 41.65 | 43.98 | 41.57 | 43.43 | 1,019,761 | -0.76(-1.73%) |
Dec 31, 2004 | 44.52 | 44.60 | 44.16 | 44.19 | 164,051 | -0.33(-0.73%) |
Dec 30, 2004 | 45.07 | 45.08 | 43.66 | 44.52 | 448,536 | -0.64(-1.42%) |
Dec 29, 2004 | 44.77 | 45.18 | 44.49 | 45.16 | 187,686 | +0.32(+0.71%) |
Dec 28, 2004 | 43.77 | 44.97 | 43.67 | 44.85 | 330,251 | +1.08(+2.47%) |
Dec 27, 2004 | 44.59 | 44.59 | 43.74 | 43.77 | 328,639 | -0.82(-1.84%) |
Dec 23, 2004 | 44.59 | 44.83 | 44.25 | 44.59 | 365,060 | +0.09(+0.21%) |
Dec 22, 2004 | 44.12 | 44.56 | 44.01 | 44.49 | 282,443 | +0.28(+0.63%) |
Dec 21, 2004 | 44.35 | 44.82 | 44.17 | 44.21 | 367,208 | -0.14(-0.31%) |
Dec 20, 2004 | 44.02 | 44.74 | 43.83 | 44.35 | 518,797 | +0.34(+0.76%) |
Dec 17, 2004 | 42.54 | 44.21 | 42.35 | 44.02 | 676,403 | +1.32(+3.10%) |
Dec 16, 2004 | 43.28 | 44.20 | 42.68 | 42.70 | 696,063 | -0.03(-0.07%) |
Dec 15, 2004 | 43.19 | 43.47 | 42.48 | 42.72 | 424,148 | -0.56(-1.29%) |
Dec 14, 2004 | 42.40 | 43.28 | 42.28 | 43.28 | 446,172 | +0.70(+1.64%) |
Dec 13, 2004 | 41.35 | 42.82 | 41.30 | 42.58 | 689,295 | +1.28(+3.11%) |
Dec 10, 2004 | 41.16 | 41.37 | 40.99 | 41.30 | 376,985 | +0.27(+0.66%) |
Dec 09, 2004 | 40.88 | 41.15 | 40.48 | 41.03 | 338,631 | +0.16(+0.39%) |
Dec 08, 2004 | 40.44 | 40.96 | 40.05 | 40.87 | 329,177 | +0.45(+1.11%) |
Dec 07, 2004 | 40.97 | 41.61 | 40.40 | 40.42 | 356,357 | -0.32(-0.78%) |
Dec 06, 2004 | 40.66 | 40.96 | 39.76 | 40.74 | 237,965 | +0.09(+0.23%) |
Dec 03, 2004 | 41.05 | 41.28 | 40.43 | 40.65 | 288,137 | -0.35(-0.86%) |
Dec 02, 2004 | 40.82 | 41.06 | 40.63 | 41.00 | 346,151 | +0.19(+0.46%) |
Dec 01, 2004 | 39.93 | 40.94 | 39.93 | 40.82 | 336,052 | +0.88(+2.21%) |
Nov 30, 2004 | 40.02 | 40.16 | 39.62 | 39.93 | 523,739 | -0.08(-0.21%) |
Nov 29, 2004 | 40.01 | 40.06 | 39.29 | 40.02 | 431,024 | +0.06(+0.14%) |
Nov 26, 2004 | 40.21 | 40.25 | 39.91 | 39.96 | 86,806 | -0.29(-0.72%) |
Nov 24, 2004 | 40.05 | 40.36 | 40.02 | 40.25 | 336,590 | +0.18(+0.44%) |
Nov 23, 2004 | 39.84 | 40.14 | 39.48 | 40.07 | 476,683 | +0.08(+0.21%) |
Nov 22, 2004 | 40.35 | 40.36 | 39.92 | 39.99 | 602,488 | -0.36(-0.90%) |
Nov 19, 2004 | 40.38 | 40.43 | 40.13 | 40.35 | 594,646 | -0.12(-0.30%) |
Nov 18, 2004 | 40.08 | 40.54 | 39.65 | 40.47 | 344,003 | +0.34(+0.86%) |
Nov 17, 2004 | 39.98 | 40.48 | 39.93 | 40.13 | 620,430 | +0.19(+0.47%) |
Nov 16, 2004 | 40.12 | 40.16 | 39.80 | 39.94 | 404,703 | -0.31(-0.76%) |
Nov 15, 2004 | 39.79 | 40.56 | 39.79 | 40.25 | 999,456 | +0.22(+0.56%) |
Nov 12, 2004 | 39.84 | 40.38 | 39.66 | 40.02 | 487,749 | +0.27(+0.68%) |
Nov 11, 2004 | 39.09 | 39.77 | 39.08 | 39.75 | 936,178 | +0.73(+1.86%) |
Nov 10, 2004 | 39.00 | 39.11 | 38.35 | 39.03 | 535,557 | -0.06(-0.14%) |
Nov 09, 2004 | 39.17 | 39.37 | 38.75 | 39.08 | 452,726 | -0.01(-0.02%) |
Nov 08, 2004 | 38.63 | 39.09 | 38.56 | 39.09 | 595,290 | +0.08(+0.21%) |
Nov 05, 2004 | 39.09 | 39.15 | 38.84 | 39.01 | 581,431 | -0.14(-0.36%) |
Nov 04, 2004 | 38.98 | 39.19 | 38.65 | 39.15 | 662,436 | +0.06(+0.14%) |
Nov 03, 2004 | 38.77 | 39.09 | 38.77 | 39.09 | 616,347 | +0.47(+1.20%) |
Nov 02, 2004 | 38.16 | 38.72 | 38.13 | 38.63 | 907,600 | +0.34(+0.87%) |
Nov 01, 2004 | 38.16 | 38.64 | 37.73 | 38.29 | 1,728,502 | -1.06(-2.70%) |
Oct 29, 2004 | 39.65 | 40.13 | 38.70 | 39.35 | 704,335 | -0.19(-0.47%) |
Oct 28, 2004 | 39.28 | 39.58 | 38.95 | 39.54 | 430,809 | +0.05(+0.12%) |
Oct 27, 2004 | 39.00 | 40.02 | 39.00 | 39.49 | 757,515 | +0.61(+1.58%) |
Oct 26, 2004 | 38.40 | 39.06 | 37.98 | 38.88 | 505,368 | +0.48(+1.26%) |
Oct 25, 2004 | 37.28 | 38.52 | 37.28 | 38.40 | 389,232 | +0.57(+1.50%) |
Oct 22, 2004 | 37.60 | 38.70 | 36.98 | 37.83 | 948,318 | -0.52(-1.36%) |
Oct 21, 2004 | 38.87 | 38.87 | 34.68 | 38.35 | 5,466,661 | -2.51(-6.15%) |
Oct 20, 2004 | 40.96 | 41.65 | 40.72 | 40.86 | 698,534 | +0.61(+1.53%) |
Oct 19, 2004 | 41.51 | 41.80 | 40.08 | 40.25 | 628,165 | -1.04(-2.52%) |
Oct 18, 2004 | 40.58 | 41.57 | 40.48 | 41.29 | 1,179,945 | +1.03(+2.57%) |
Oct 15, 2004 | 40.07 | 40.49 | 39.98 | 40.26 | 731,087 | +0.34(+0.86%) |
Oct 14, 2004 | 39.51 | 40.10 | 39.33 | 39.91 | 920,385 | +0.73(+1.85%) |
Oct 13, 2004 | 38.95 | 39.42 | 38.36 | 39.19 | 1,402,440 | +1.31(+3.47%) |
Oct 12, 2004 | 38.00 | 38.16 | 37.68 | 37.87 | 371,291 | -0.13(-0.34%) |
Oct 11, 2004 | 37.87 | 38.39 | 37.74 | 38.00 | 486,567 | +0.12(+0.32%) |
Oct 08, 2004 | 38.54 | 38.92 | 37.84 | 37.88 | 283,517 | -0.71(-1.83%) |
Oct 07, 2004 | 38.86 | 39.08 | 38.33 | 38.59 | 241,940 | -0.41(-1.05%) |
Oct 06, 2004 | 38.99 | 39.00 | 38.56 | 39.00 | 167,059 | -0.08(-0.21%) |
Oct 05, 2004 | 38.68 | 39.09 | 38.67 | 39.08 | 321,227 | +0.44(+1.13%) |
Oct 04, 2004 | 38.95 | 39.00 | 38.65 | 38.65 | 336,590 | +0.07(+0.19%) |
Oct 01, 2004 | 38.15 | 38.64 | 37.92 | 38.57 | 275,352 | +0.82(+2.17%) |
Sep 30, 2004 | 37.84 | 38.26 | 37.70 | 37.75 | 278,683 | -0.41(-1.07%) |
Sep 29, 2004 | 37.68 | 38.16 | 37.56 | 38.16 | 332,292 | +0.51(+1.36%) |
Sep 28, 2004 | 37.42 | 37.70 | 37.42 | 37.65 | 221,528 | +0.28(+0.75%) |
Sep 27, 2004 | 37.09 | 37.41 | 36.39 | 37.37 | 446,387 | -0.14(-0.37%) |
Sep 24, 2004 | 36.95 | 37.93 | 36.95 | 37.51 | 227,867 | +0.48(+1.31%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.75 | 37.03 | 194,884 | -0.08(-0.23%) |
Sep 22, 2004 | 38.02 | 38.02 | 37.06 | 37.11 | 207,347 | -1.01(-2.66%) |
Sep 21, 2004 | 37.60 | 38.38 | 37.60 | 38.13 | 405,025 | +0.74(+1.97%) |
Sep 20, 2004 | 37.00 | 37.69 | 36.94 | 37.39 | 443,701 | +0.16(+0.43%) |
Sep 17, 2004 | 36.89 | 37.30 | 36.84 | 37.23 | 264,502 | +0.27(+0.73%) |
Sep 16, 2004 | 36.58 | 37.25 | 36.58 | 36.96 | 176,836 | +0.34(+0.91%) |
Sep 15, 2004 | 36.71 | 36.79 | 36.11 | 36.63 | 271,162 | -0.32(-0.86%) |
Sep 14, 2004 | 36.93 | 37.42 | 36.78 | 36.94 | 237,321 | -0.18(-0.48%) |
Sep 13, 2004 | 36.88 | 37.78 | 36.88 | 37.12 | 398,364 | +0.24(+0.66%) |
Sep 10, 2004 | 36.39 | 36.88 | 36.02 | 36.88 | 245,701 | +0.53(+1.46%) |
Sep 09, 2004 | 36.75 | 36.90 | 36.10 | 36.35 | 412,545 | -0.40(-1.09%) |
Sep 08, 2004 | 36.47 | 37.00 | 36.47 | 36.75 | 166,629 | +0.28(+0.77%) |
Sep 07, 2004 | 36.30 | 37.01 | 36.25 | 36.47 | 340,672 | +0.22(+0.62%) |
Sep 03, 2004 | 36.30 | 36.65 | 36.21 | 36.25 | 582,398 | -0.83(-2.23%) |
Sep 02, 2004 | 36.51 | 37.13 | 36.51 | 37.07 | 476,146 | +0.80(+2.21%) |
Sep 01, 2004 | 35.09 | 36.34 | 35.09 | 36.27 | 659,643 | +0.72(+2.02%) |
Aug 31, 2004 | 34.91 | 35.65 | 34.88 | 35.56 | 307,905 | +0.56(+1.60%) |
Aug 30, 2004 | 35.03 | 35.22 | 34.81 | 35.00 | 193,918 | -0.07(-0.21%) |
Aug 27, 2004 | 35.09 | 35.46 | 34.90 | 35.07 | 284,914 | -0.06(-0.16%) |
Aug 26, 2004 | 35.15 | 35.39 | 34.99 | 35.13 | 258,163 | -0.10(-0.29%) |
Aug 25, 2004 | 34.25 | 35.30 | 34.23 | 35.23 | 263,964 | +0.79(+2.30%) |
Aug 24, 2004 | 34.30 | 34.53 | 33.98 | 34.44 | 253,651 | +0.14(+0.41%) |
Aug 23, 2004 | 34.37 | 34.75 | 34.15 | 34.30 | 231,949 | -0.07(-0.19%) |
Aug 20, 2004 | 34.11 | 34.55 | 34.05 | 34.37 | 279,757 | +0.31(+0.90%) |
Aug 19, 2004 | 34.53 | 34.80 | 33.83 | 34.06 | 252,791 | -0.61(-1.77%) |
Aug 18, 2004 | 34.28 | 34.71 | 33.74 | 34.67 | 266,220 | +0.40(+1.17%) |
Aug 17, 2004 | 34.53 | 34.53 | 34.12 | 34.27 | 449,180 | +0.25(+0.74%) |
Aug 16, 2004 | 33.69 | 34.07 | 33.18 | 34.02 | 378,704 | +0.40(+1.19%) |
Aug 13, 2004 | 33.51 | 34.48 | 33.48 | 33.62 | 393,100 | +0.09(+0.28%) |
Aug 12, 2004 | 33.83 | 33.85 | 33.25 | 33.53 | 222,817 | -0.44(-1.29%) |
Aug 11, 2004 | 33.56 | 34.22 | 32.97 | 33.97 | 253,221 | +0.22(+0.66%) |
Aug 10, 2004 | 33.49 | 33.98 | 33.30 | 33.74 | 452,726 | +0.48(+1.46%) |
Aug 09, 2004 | 33.51 | 33.97 | 33.22 | 33.26 | 461,535 | -0.35(-1.05%) |
Aug 06, 2004 | 34.25 | 34.26 | 33.34 | 33.61 | 562,845 | -0.79(-2.30%) |
Aug 05, 2004 | 35.49 | 35.49 | 34.18 | 34.40 | 788,886 | -1.09(-3.07%) |
Aug 04, 2004 | 35.65 | 35.76 | 34.67 | 35.49 | 596,257 | -0.23(-0.65%) |
Aug 03, 2004 | 35.99 | 36.18 | 35.37 | 35.72 | 409,752 | -0.50(-1.39%) |