Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.73 | 38.73 | 37.92 | 38.20 | 865,908 | -0.52(-1.35%) |
May 27, 2005 | 38.88 | 38.94 | 38.52 | 38.73 | 259,621 | -0.24(-0.62%) |
May 26, 2005 | 38.81 | 39.11 | 38.79 | 38.97 | 361,767 | +0.26(+0.66%) |
May 25, 2005 | 39.46 | 39.46 | 38.62 | 38.71 | 641,571 | -0.71(-1.79%) |
May 24, 2005 | 39.39 | 39.50 | 39.11 | 39.42 | 546,976 | +0.06(+0.15%) |
May 23, 2005 | 39.41 | 39.57 | 39.17 | 39.36 | 526,245 | -0.05(-0.13%) |
May 20, 2005 | 39.60 | 39.60 | 39.17 | 39.41 | 456,500 | +0.00(+0.00%) |
May 19, 2005 | 39.55 | 39.55 | 39.15 | 39.41 | 537,915 | -0.01(-0.02%) |
May 18, 2005 | 38.27 | 39.42 | 38.24 | 39.42 | 713,238 | +1.22(+3.20%) |
May 17, 2005 | 37.95 | 38.25 | 37.80 | 38.20 | 559,470 | -0.21(-0.55%) |
May 16, 2005 | 37.91 | 38.49 | 37.77 | 38.41 | 501,669 | +0.60(+1.60%) |
May 13, 2005 | 38.02 | 38.09 | 37.60 | 37.80 | 544,917 | -0.10(-0.27%) |
May 12, 2005 | 38.95 | 38.95 | 37.83 | 37.90 | 662,852 | -0.84(-2.16%) |
May 11, 2005 | 39.11 | 39.16 | 38.17 | 38.74 | 527,755 | -0.26(-0.67%) |
May 10, 2005 | 38.97 | 39.32 | 38.49 | 39.00 | 1,085,029 | +0.03(+0.07%) |
May 09, 2005 | 38.79 | 39.03 | 38.50 | 38.97 | 647,338 | +0.37(+0.96%) |
May 06, 2005 | 38.67 | 38.97 | 38.43 | 38.60 | 658,596 | +0.12(+0.30%) |
May 05, 2005 | 38.75 | 38.76 | 38.16 | 38.49 | 733,558 | -0.34(-0.86%) |
May 04, 2005 | 38.60 | 38.93 | 38.53 | 38.82 | 731,910 | +0.36(+0.93%) |
May 03, 2005 | 38.02 | 38.68 | 38.02 | 38.47 | 1,276,690 | +0.23(+0.61%) |
May 02, 2005 | 38.06 | 38.24 | 37.63 | 38.23 | 689,487 | +0.10(+0.27%) |
Apr 29, 2005 | 37.50 | 38.17 | 37.33 | 38.13 | 912,863 | +0.73(+1.95%) |
Apr 28, 2005 | 38.02 | 38.06 | 37.15 | 37.40 | 1,130,061 | -0.44(-1.15%) |
Apr 27, 2005 | 37.59 | 38.23 | 37.10 | 37.84 | 971,899 | +0.25(+0.66%) |
Apr 26, 2005 | 36.71 | 38.33 | 36.13 | 37.59 | 1,465,743 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.28 | 37.80 | 38.22 | 840,647 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.38 | 37.74 | 37.96 | 1,347,808 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.73 | 38.29 | 38.52 | 787,651 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.29 | 38.49 | 1,087,500 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.16 | 38.76 | 39.04 | 1,074,594 | +0.04(+0.11%) |
Apr 18, 2005 | 38.61 | 39.10 | 38.35 | 39.00 | 2,011,209 | +0.39(+1.00%) |
Apr 15, 2005 | 38.60 | 40.07 | 37.33 | 38.61 | 5,108,410 | -5.00(-11.47%) |
Apr 14, 2005 | 43.78 | 43.99 | 43.48 | 43.61 | 575,121 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.71 | 43.78 | 451,145 | -0.91(-2.04%) |
Apr 12, 2005 | 44.65 | 44.79 | 44.00 | 44.69 | 453,891 | +0.09(+0.21%) |
Apr 11, 2005 | 45.04 | 45.04 | 44.35 | 44.60 | 237,105 | +0.04(+0.10%) |
Apr 08, 2005 | 44.76 | 44.82 | 44.39 | 44.55 | 460,344 | -0.22(-0.49%) |
Apr 07, 2005 | 44.65 | 44.86 | 44.36 | 44.77 | 441,123 | +0.02(+0.05%) |
Apr 06, 2005 | 44.59 | 44.92 | 44.45 | 44.75 | 305,065 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.39 | 44.58 | 490,960 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.40 | 44.78 | 495,354 | -0.31(-0.69%) |
Apr 01, 2005 | 45.18 | 45.52 | 44.87 | 45.09 | 763,213 | -0.01(-0.03%) |
Mar 31, 2005 | 44.57 | 45.12 | 44.57 | 45.11 | 486,842 | +0.65(+1.46%) |
Mar 30, 2005 | 44.21 | 44.55 | 44.14 | 44.46 | 822,661 | +0.31(+0.69%) |
Mar 29, 2005 | 44.36 | 44.79 | 44.09 | 44.15 | 831,722 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.87 | 44.25 | 44.65 | 488,901 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.48 | 44.00 | 44.05 | 741,109 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.83 | 44.23 | 44.25 | 774,197 | -0.28(-0.64%) |
Mar 22, 2005 | 45.12 | 45.32 | 44.52 | 44.53 | 531,599 | -0.48(-1.07%) |
Mar 21, 2005 | 45.05 | 45.43 | 45.01 | 45.01 | 723,810 | -0.33(-0.72%) |
Mar 18, 2005 | 44.61 | 45.45 | 44.61 | 45.34 | 1,458,466 | +0.82(+1.85%) |
Mar 17, 2005 | 44.10 | 44.61 | 43.93 | 44.52 | 654,202 | +0.49(+1.11%) |
Mar 16, 2005 | 44.72 | 44.78 | 43.77 | 44.03 | 486,018 | -0.71(-1.60%) |
Mar 15, 2005 | 45.38 | 45.42 | 44.61 | 44.74 | 570,041 | -0.53(-1.17%) |
Mar 14, 2005 | 45.65 | 46.31 | 44.88 | 45.28 | 1,046,449 | -0.27(-0.59%) |
Mar 11, 2005 | 45.16 | 46.08 | 45.12 | 45.54 | 1,026,679 | +0.51(+1.13%) |
Mar 10, 2005 | 44.39 | 45.06 | 44.12 | 45.03 | 1,258,705 | +1.88(+4.35%) |
Mar 09, 2005 | 43.27 | 43.61 | 43.04 | 43.16 | 372,614 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.60 | 43.13 | 43.21 | 287,354 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.21 | 43.67 | 43.79 | 313,166 | -0.36(-0.81%) |
Mar 04, 2005 | 43.74 | 44.20 | 43.29 | 44.15 | 386,480 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.64 | 43.06 | 43.43 | 305,203 | +0.04(+0.08%) |
Mar 02, 2005 | 43.77 | 43.85 | 43.33 | 43.40 | 316,461 | -0.45(-1.03%) |
Mar 01, 2005 | 44.26 | 44.53 | 43.75 | 43.85 | 476,819 | -0.36(-0.82%) |
Feb 28, 2005 | 43.76 | 44.21 | 43.41 | 44.21 | 636,629 | +0.15(+0.35%) |
Feb 25, 2005 | 43.91 | 44.10 | 43.65 | 44.06 | 410,644 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.09 | 43.23 | 44.09 | 494,393 | +1.01(+2.33%) |
Feb 23, 2005 | 42.89 | 43.18 | 42.85 | 43.08 | 531,462 | +0.37(+0.87%) |
Feb 22, 2005 | 43.46 | 43.46 | 42.50 | 42.71 | 430,139 | -0.75(-1.73%) |
Feb 18, 2005 | 43.48 | 43.58 | 43.22 | 43.46 | 515,948 | -0.17(-0.40%) |
Feb 17, 2005 | 44.07 | 44.28 | 43.60 | 43.64 | 458,696 | -0.45(-1.02%) |
Feb 16, 2005 | 44.32 | 44.42 | 43.91 | 44.09 | 281,314 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.76 | 43.96 | 44.44 | 472,151 | +0.47(+1.08%) |
Feb 14, 2005 | 44.05 | 44.10 | 43.89 | 43.96 | 355,040 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.22 | 43.60 | 44.09 | 459,932 | +0.50(+1.14%) |
Feb 10, 2005 | 43.58 | 43.80 | 43.31 | 43.59 | 350,921 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.32 | 43.50 | 43.51 | 302,319 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.80 | 43.96 | 333,210 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.21 | 43.90 | 44.07 | 257,150 | -0.04(-0.10%) |
Feb 04, 2005 | 43.25 | 44.18 | 43.25 | 44.12 | 644,729 | +0.71(+1.63%) |
Feb 03, 2005 | 43.88 | 43.88 | 43.20 | 43.41 | 554,939 | -0.51(-1.16%) |
Feb 02, 2005 | 43.68 | 44.02 | 43.64 | 43.92 | 593,244 | +0.30(+0.68%) |
Feb 01, 2005 | 43.67 | 43.69 | 43.30 | 43.62 | 734,107 | -0.15(-0.33%) |
Jan 31, 2005 | 43.70 | 44.10 | 43.57 | 43.77 | 493,020 | +0.24(+0.55%) |
Jan 28, 2005 | 43.59 | 43.80 | 43.36 | 43.53 | 686,466 | -0.04(-0.08%) |
Jan 27, 2005 | 43.68 | 43.87 | 43.41 | 43.56 | 1,268,453 | -0.12(-0.27%) |
Jan 26, 2005 | 44.32 | 45.07 | 43.38 | 43.68 | 1,501,988 | -0.76(-1.72%) |
Jan 25, 2005 | 43.34 | 44.45 | 43.05 | 44.45 | 2,760,007 | +3.58(+8.77%) |
Jan 24, 2005 | 41.59 | 41.86 | 40.86 | 40.86 | 742,756 | -1.16(-2.76%) |
Jan 21, 2005 | 41.88 | 42.30 | 41.71 | 42.02 | 763,076 | +0.20(+0.47%) |
Jan 20, 2005 | 41.26 | 42.04 | 41.17 | 41.82 | 646,788 | +0.52(+1.25%) |
Jan 19, 2005 | 41.56 | 41.77 | 41.26 | 41.31 | 351,196 | -0.14(-0.33%) |
Jan 18, 2005 | 41.56 | 41.56 | 41.23 | 41.44 | 798,497 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.84 | 41.37 | 41.55 | 464,875 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.25 | 41.68 | 41.79 | 305,340 | -0.27(-0.64%) |
Jan 12, 2005 | 41.88 | 42.11 | 41.41 | 42.06 | 349,411 | +0.17(+0.42%) |
Jan 11, 2005 | 42.24 | 42.24 | 41.80 | 41.88 | 417,508 | -0.36(-0.84%) |
Jan 10, 2005 | 42.65 | 42.70 | 42.17 | 42.24 | 471,327 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.96 | 42.39 | 42.82 | 674,247 | +0.34(+0.81%) |
Jan 06, 2005 | 42.05 | 42.49 | 41.86 | 42.48 | 434,258 | +0.50(+1.20%) |
Jan 05, 2005 | 42.50 | 42.50 | 41.76 | 41.98 | 605,738 | -0.52(-1.23%) |
Jan 04, 2005 | 43.05 | 43.06 | 42.35 | 42.50 | 558,921 | -0.60(-1.39%) |
Jan 03, 2005 | 43.50 | 44.04 | 43.01 | 43.10 | 467,621 | -0.58(-1.33%) |
Dec 31, 2004 | 43.96 | 43.99 | 43.52 | 43.68 | 488,901 | -0.55(-1.24%) |
Dec 30, 2004 | 43.77 | 44.38 | 43.77 | 44.23 | 375,222 | +0.38(+0.86%) |
Dec 29, 2004 | 43.95 | 43.99 | 43.75 | 43.85 | 254,816 | -0.11(-0.25%) |
Dec 28, 2004 | 43.83 | 43.99 | 43.66 | 43.96 | 306,026 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.11 | 43.62 | 43.89 | 371,790 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.23 | 43.85 | 43.95 | 325,247 | -0.20(-0.46%) |
Dec 22, 2004 | 44.32 | 44.36 | 43.97 | 44.15 | 702,529 | +0.20(+0.45%) |
Dec 21, 2004 | 43.84 | 44.07 | 43.48 | 43.96 | 768,430 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.83 | 670,815 | -0.56(-1.26%) |
Dec 17, 2004 | 44.43 | 45.02 | 44.11 | 44.39 | 1,124,157 | -0.20(-0.46%) |
Dec 16, 2004 | 45.31 | 45.31 | 44.32 | 44.60 | 839,274 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.49 | 44.58 | 45.30 | 697,038 | +0.60(+1.34%) |
Dec 14, 2004 | 45.03 | 45.04 | 44.50 | 44.71 | 716,259 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.10 | 44.58 | 45.10 | 831,448 | +0.66(+1.49%) |
Dec 10, 2004 | 45.78 | 45.78 | 43.98 | 44.44 | 580,201 | -0.09(-0.21%) |
Dec 09, 2004 | 43.70 | 44.55 | 43.55 | 44.53 | 735,480 | +0.74(+1.70%) |
Dec 08, 2004 | 43.71 | 43.88 | 43.45 | 43.79 | 1,192,529 | +0.08(+0.18%) |
Dec 07, 2004 | 44.15 | 44.15 | 43.52 | 43.71 | 1,052,490 | -0.44(-1.01%) |
Dec 06, 2004 | 43.88 | 44.24 | 43.80 | 44.15 | 835,704 | +0.12(+0.28%) |
Dec 03, 2004 | 43.08 | 44.07 | 43.08 | 44.03 | 921,375 | +1.02(+2.37%) |
Dec 02, 2004 | 43.34 | 43.35 | 42.87 | 43.01 | 616,309 | -0.33(-0.76%) |
Dec 01, 2004 | 42.95 | 43.34 | 42.90 | 43.34 | 411,330 | +0.61(+1.43%) |
Nov 30, 2004 | 42.41 | 42.73 | 42.03 | 42.73 | 818,680 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.07 | 42.59 | 451,145 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.79 | 42.54 | 42.62 | 109,697 | -0.01(-0.02%) |
Nov 24, 2004 | 42.32 | 42.71 | 42.31 | 42.62 | 323,051 | +0.33(+0.78%) |
Nov 23, 2004 | 42.10 | 42.41 | 41.71 | 42.30 | 597,363 | +0.17(+0.41%) |
Nov 22, 2004 | 41.59 | 42.22 | 41.49 | 42.12 | 530,364 | +0.50(+1.21%) |
Nov 19, 2004 | 41.92 | 42.17 | 41.44 | 41.62 | 412,978 | -0.30(-0.71%) |
Nov 18, 2004 | 41.99 | 42.39 | 41.60 | 41.92 | 474,623 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.26 | 41.84 | 41.90 | 544,779 | -0.03(-0.07%) |
Nov 16, 2004 | 41.58 | 42.25 | 41.23 | 41.93 | 781,473 | +0.35(+0.84%) |
Nov 15, 2004 | 41.33 | 41.80 | 40.71 | 41.58 | 694,155 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,086,127 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.76 | 41.08 | 41.52 | 989,335 | +0.36(+0.88%) |
Nov 10, 2004 | 40.61 | 41.41 | 40.50 | 41.15 | 1,270,512 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.93 | 40.10 | 40.79 | 1,523,132 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.19 | 2,489,677 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.49 | 39.99 | 8,182,132 | -5.09(-11.29%) |
Nov 04, 2004 | 44.36 | 45.10 | 44.10 | 45.08 | 989,335 | +0.79(+1.78%) |
Nov 03, 2004 | 43.70 | 44.44 | 43.70 | 44.29 | 1,024,482 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.42 | 772,412 | -0.42(-0.95%) |
Nov 01, 2004 | 44.35 | 44.61 | 43.45 | 43.83 | 825,270 | -0.48(-1.08%) |
Oct 29, 2004 | 43.99 | 44.43 | 43.92 | 44.31 | 628,803 | +0.39(+0.90%) |
Oct 28, 2004 | 44.07 | 44.21 | 43.53 | 43.92 | 484,096 | -0.34(-0.76%) |
Oct 27, 2004 | 43.56 | 44.26 | 43.41 | 44.26 | 528,853 | +0.68(+1.57%) |
Oct 26, 2004 | 43.14 | 43.57 | 42.89 | 43.57 | 475,995 | +0.43(+1.00%) |
Oct 25, 2004 | 43.20 | 43.39 | 42.92 | 43.14 | 442,221 | -0.35(-0.80%) |
Oct 22, 2004 | 43.40 | 43.81 | 43.27 | 43.49 | 676,169 | +0.17(+0.39%) |
Oct 21, 2004 | 43.21 | 43.46 | 42.61 | 43.32 | 966,956 | +0.17(+0.39%) |
Oct 20, 2004 | 44.18 | 44.18 | 43.05 | 43.16 | 1,440,206 | -1.09(-2.47%) |
Oct 19, 2004 | 44.79 | 45.05 | 43.45 | 44.25 | 1,889,567 | -1.43(-3.14%) |
Oct 18, 2004 | 45.99 | 45.99 | 45.03 | 45.68 | 609,170 | -0.31(-0.67%) |
Oct 15, 2004 | 45.54 | 46.56 | 45.42 | 45.99 | 536,816 | +0.63(+1.40%) |
Oct 14, 2004 | 45.26 | 45.72 | 45.16 | 45.36 | 340,350 | +0.09(+0.21%) |
Oct 13, 2004 | 45.93 | 45.97 | 45.00 | 45.26 | 467,209 | -0.45(-0.99%) |
Oct 12, 2004 | 45.83 | 45.87 | 45.34 | 45.71 | 358,884 | -0.19(-0.41%) |
Oct 11, 2004 | 45.96 | 46.47 | 45.81 | 45.90 | 278,842 | -0.02(-0.05%) |
Oct 08, 2004 | 46.40 | 46.46 | 45.71 | 45.92 | 489,725 | -0.52(-1.11%) |
Oct 07, 2004 | 46.76 | 46.87 | 46.43 | 46.44 | 438,514 | -0.47(-1.01%) |
Oct 06, 2004 | 47.09 | 47.23 | 46.67 | 46.91 | 463,914 | -0.07(-0.14%) |
Oct 05, 2004 | 47.34 | 47.34 | 46.53 | 46.98 | 630,039 | -0.36(-0.77%) |
Oct 04, 2004 | 48.51 | 48.51 | 46.99 | 47.34 | 861,378 | +0.06(+0.12%) |
Oct 01, 2004 | 48.02 | 48.06 | 46.99 | 47.29 | 695,527 | -0.63(-1.31%) |
Sep 30, 2004 | 47.49 | 47.93 | 47.37 | 47.91 | 846,001 | +0.78(+1.65%) |
Sep 29, 2004 | 46.54 | 47.15 | 46.42 | 47.13 | 410,507 | +0.64(+1.38%) |
Sep 28, 2004 | 45.81 | 46.57 | 45.79 | 46.49 | 454,166 | +0.85(+1.87%) |
Sep 27, 2004 | 46.07 | 46.11 | 45.63 | 45.64 | 482,723 | -0.43(-0.93%) |
Sep 24, 2004 | 45.96 | 46.32 | 45.74 | 46.07 | 316,049 | +0.05(+0.11%) |
Sep 23, 2004 | 46.52 | 46.52 | 45.97 | 46.02 | 283,648 | -0.50(-1.08%) |
Sep 22, 2004 | 46.30 | 46.77 | 46.22 | 46.52 | 710,081 | +0.23(+0.50%) |
Sep 21, 2004 | 46.36 | 46.38 | 45.86 | 46.29 | 316,323 | -0.07(-0.16%) |
Sep 20, 2004 | 46.40 | 46.62 | 46.13 | 46.36 | 296,690 | -0.04(-0.09%) |
Sep 17, 2004 | 46.24 | 46.54 | 46.13 | 46.40 | 362,728 | +0.25(+0.54%) |
Sep 16, 2004 | 45.85 | 46.16 | 45.64 | 46.16 | 314,401 | +0.36(+0.78%) |
Sep 15, 2004 | 45.81 | 45.98 | 45.60 | 45.80 | 368,632 | -0.01(-0.03%) |
Sep 14, 2004 | 45.74 | 45.83 | 45.32 | 45.81 | 369,319 | +0.20(+0.43%) |
Sep 13, 2004 | 45.29 | 45.65 | 45.12 | 45.62 | 360,944 | +0.33(+0.72%) |
Sep 10, 2004 | 45.22 | 45.33 | 45.01 | 45.29 | 554,527 | +0.12(+0.27%) |
Sep 09, 2004 | 45.53 | 45.81 | 45.09 | 45.17 | 468,582 | -0.36(-0.78%) |
Sep 08, 2004 | 46.19 | 46.23 | 45.52 | 45.52 | 440,025 | -0.78(-1.68%) |
Sep 07, 2004 | 45.95 | 46.43 | 45.95 | 46.30 | 231,888 | +0.50(+1.10%) |
Sep 03, 2004 | 45.69 | 46.10 | 45.67 | 45.80 | 228,044 | +0.11(+0.24%) |
Sep 02, 2004 | 45.20 | 45.74 | 45.14 | 45.69 | 200,585 | +0.40(+0.88%) |
Sep 01, 2004 | 45.16 | 45.57 | 45.13 | 45.29 | 251,109 | +0.02(+0.05%) |
Aug 31, 2004 | 45.12 | 45.41 | 44.99 | 45.27 | 438,789 | +0.20(+0.44%) |
Aug 30, 2004 | 45.08 | 45.35 | 44.94 | 45.07 | 267,859 | -0.28(-0.63%) |
Aug 27, 2004 | 45.36 | 45.52 | 45.18 | 45.36 | 206,214 | +0.04(+0.08%) |
Aug 26, 2004 | 44.79 | 45.35 | 44.76 | 45.32 | 374,536 | +0.53(+1.19%) |
Aug 25, 2004 | 44.30 | 44.98 | 44.03 | 44.79 | 231,064 | +0.55(+1.23%) |
Aug 24, 2004 | 43.86 | 44.38 | 43.86 | 44.24 | 298,338 | +0.36(+0.83%) |
Aug 23, 2004 | 44.07 | 44.13 | 43.73 | 43.88 | 260,720 | -0.12(-0.26%) |
Aug 20, 2004 | 43.88 | 44.11 | 43.61 | 43.99 | 394,306 | +0.12(+0.28%) |
Aug 19, 2004 | 44.07 | 44.07 | 43.70 | 43.87 | 217,609 | -0.26(-0.59%) |
Aug 18, 2004 | 44.07 | 44.21 | 43.85 | 44.13 | 387,579 | +0.04(+0.08%) |
Aug 17, 2004 | 44.15 | 44.40 | 43.98 | 44.10 | 323,874 | -0.04(-0.10%) |
Aug 16, 2004 | 43.24 | 44.36 | 43.24 | 44.14 | 497,825 | +0.90(+2.07%) |
Aug 13, 2004 | 43.17 | 43.35 | 42.89 | 43.24 | 351,882 | +0.07(+0.17%) |
Aug 12, 2004 | 43.12 | 43.29 | 42.77 | 43.17 | 591,871 | -0.11(-0.25%) |
Aug 11, 2004 | 43.03 | 43.40 | 42.66 | 43.28 | 299,574 | +0.25(+0.58%) |
Aug 10, 2004 | 42.66 | 43.04 | 42.48 | 43.03 | 427,119 | +0.38(+0.89%) |
Aug 09, 2004 | 42.74 | 43.01 | 42.65 | 42.65 | 226,122 | -0.18(-0.43%) |
Aug 06, 2004 | 43.45 | 43.45 | 42.62 | 42.84 | 513,477 | -0.60(-1.39%) |
Aug 05, 2004 | 44.23 | 44.27 | 43.37 | 43.44 | 315,088 | -0.82(-1.86%) |
Aug 04, 2004 | 43.85 | 44.49 | 43.67 | 44.26 | 284,334 | +0.39(+0.90%) |
Aug 03, 2004 | 44.07 | 44.07 | 43.67 | 43.87 | 365,749 | -0.34(-0.77%) |
Aug 02, 2004 | 44.03 | 44.31 | 43.52 | 44.21 | 281,588 | +0.09(+0.21%) |
Jul 30, 2004 | 44.25 | 44.36 | 43.96 | 44.12 | 300,946 | -0.18(-0.41%) |
Jul 29, 2004 | 44.28 | 44.47 | 44.01 | 44.30 | 296,828 | +0.04(+0.10%) |
Jul 28, 2004 | 44.44 | 44.44 | 43.61 | 44.26 | 352,843 | -0.21(-0.47%) |
Jul 27, 2004 | 43.67 | 44.47 | 43.63 | 44.47 | 469,543 | +0.85(+1.95%) |
Jul 26, 2004 | 43.70 | 43.85 | 43.32 | 43.61 | 538,464 | -0.08(-0.18%) |
Jul 23, 2004 | 43.70 | 43.81 | 43.25 | 43.69 | 469,405 | -0.12(-0.28%) |
Jul 22, 2004 | 43.67 | 43.98 | 43.29 | 43.82 | 431,787 | +0.15(+0.35%) |
Jul 21, 2004 | 44.47 | 44.85 | 43.60 | 43.67 | 539,425 | -0.81(-1.82%) |
Jul 20, 2004 | 44.43 | 44.50 | 43.43 | 44.47 | 1,247,172 | -0.46(-1.02%) |
Jul 19, 2004 | 44.82 | 45.20 | 44.70 | 44.93 | 259,758 | +0.12(+0.26%) |
Jul 16, 2004 | 45.12 | 45.38 | 44.74 | 44.82 | 290,238 | -0.01(-0.02%) |
Jul 15, 2004 | 44.65 | 45.06 | 44.62 | 44.82 | 334,446 | +0.25(+0.56%) |
Jul 14, 2004 | 44.81 | 45.27 | 44.54 | 44.58 | 423,961 | -0.37(-0.83%) |
Jul 13, 2004 | 45.01 | 45.14 | 44.76 | 44.95 | 416,136 | +0.01(+0.02%) |
Jul 12, 2004 | 44.87 | 45.13 | 44.50 | 44.94 | 406,525 | +0.07(+0.15%) |
Jul 09, 2004 | 45.18 | 45.34 | 44.72 | 44.87 | 485,881 | -0.12(-0.28%) |
Jul 08, 2004 | 45.73 | 45.85 | 44.96 | 45.00 | 383,048 | -0.79(-1.72%) |
Jul 07, 2004 | 45.72 | 45.89 | 45.38 | 45.79 | 477,780 | +0.25(+0.54%) |
Jul 06, 2004 | 46.15 | 46.21 | 45.52 | 45.54 | 475,172 | -0.74(-1.61%) |
Jul 02, 2004 | 46.67 | 46.74 | 46.11 | 46.28 | 410,644 | -0.33(-0.70%) |
Jul 01, 2004 | 46.63 | 46.79 | 46.36 | 46.61 | 654,889 | -0.01(-0.03%) |
Jun 30, 2004 | 46.79 | 46.86 | 46.49 | 46.62 | 714,611 | -0.20(-0.44%) |
Jun 29, 2004 | 46.91 | 46.97 | 46.69 | 46.83 | 615,348 | -0.08(-0.17%) |
Jun 28, 2004 | 46.27 | 46.91 | 46.27 | 46.91 | 1,014,597 | +0.64(+1.39%) |
Jun 25, 2004 | 45.70 | 46.27 | 45.67 | 46.27 | 649,397 | +0.52(+1.13%) |
Jun 24, 2004 | 46.00 | 46.18 | 45.73 | 45.75 | 381,812 | -0.33(-0.71%) |
Jun 23, 2004 | 45.60 | 46.16 | 45.32 | 46.08 | 569,630 | +0.48(+1.05%) |
Jun 22, 2004 | 45.23 | 45.69 | 45.05 | 45.60 | 574,572 | +0.51(+1.13%) |
Jun 21, 2004 | 44.43 | 45.41 | 44.28 | 45.09 | 700,882 | +0.58(+1.31%) |
Jun 18, 2004 | 44.07 | 44.65 | 43.91 | 44.50 | 439,064 | +0.16(+0.36%) |
Jun 17, 2004 | 43.98 | 44.36 | 43.96 | 44.34 | 437,416 | +0.35(+0.79%) |
Jun 16, 2004 | 43.96 | 44.11 | 43.56 | 43.99 | 397,464 | +0.14(+0.32%) |
Jun 15, 2004 | 43.92 | 44.18 | 43.74 | 43.85 | 374,673 | +0.08(+0.18%) |
Jun 14, 2004 | 43.99 | 44.06 | 43.67 | 43.77 | 373,300 | +0.07(+0.15%) |
Jun 10, 2004 | 43.88 | 44.07 | 43.67 | 43.71 | 325,797 | -0.16(-0.37%) |
Jun 09, 2004 | 44.14 | 44.34 | 43.81 | 43.87 | 424,648 | -0.32(-0.73%) |
Jun 08, 2004 | 43.70 | 44.23 | 43.70 | 44.19 | 455,127 | +0.46(+1.05%) |
Jun 07, 2004 | 43.43 | 44.01 | 43.31 | 43.73 | 445,654 | +0.31(+0.70%) |
Jun 04, 2004 | 43.30 | 43.59 | 42.88 | 43.43 | 747,699 | +0.24(+0.56%) |
Jun 03, 2004 | 42.90 | 43.53 | 42.68 | 43.18 | 1,088,736 | +0.25(+0.58%) |
Jun 02, 2004 | 42.99 | 43.16 | 42.62 | 42.94 | 851,767 | +0.23(+0.55%) |