Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 32.43 | 32.84 | 32.27 | 32.76 | 611,917 | +0.33(+1.03%) |
Jul 30, 2004 | 32.57 | 32.83 | 32.16 | 32.43 | 684,484 | -0.10(-0.32%) |
Jul 29, 2004 | 32.68 | 32.79 | 31.99 | 32.53 | 838,409 | +0.63(+1.99%) |
Jul 28, 2004 | 31.22 | 32.00 | 30.95 | 31.90 | 466,228 | +0.64(+2.04%) |
Jul 27, 2004 | 30.89 | 31.28 | 30.66 | 31.26 | 318,646 | +0.37(+1.19%) |
Jul 26, 2004 | 31.45 | 31.45 | 30.71 | 30.89 | 277,244 | -0.57(-1.80%) |
Jul 23, 2004 | 31.46 | 31.54 | 31.10 | 31.46 | 301,618 | -0.03(-0.10%) |
Jul 22, 2004 | 31.69 | 31.80 | 31.23 | 31.49 | 403,011 | -0.23(-0.72%) |
Jul 21, 2004 | 32.46 | 32.54 | 31.63 | 31.72 | 257,544 | -0.66(-2.03%) |
Jul 20, 2004 | 32.48 | 32.48 | 32.13 | 32.37 | 297,277 | -0.09(-0.29%) |
Jul 19, 2004 | 33.00 | 33.00 | 32.43 | 32.47 | 216,809 | -0.50(-1.53%) |
Jul 16, 2004 | 33.06 | 33.15 | 32.88 | 32.97 | 233,948 | +0.02(+0.05%) |
Jul 15, 2004 | 32.79 | 33.03 | 32.70 | 32.95 | 353,483 | +0.31(+0.96%) |
Jul 14, 2004 | 32.48 | 32.74 | 32.41 | 32.64 | 331,334 | +0.11(+0.35%) |
Jul 13, 2004 | 32.08 | 32.55 | 32.08 | 32.53 | 156,262 | +0.36(+1.12%) |
Jul 12, 2004 | 32.01 | 32.17 | 31.83 | 32.17 | 231,834 | +0.24(+0.76%) |
Jul 09, 2004 | 32.17 | 32.28 | 31.87 | 31.92 | 363,611 | -0.25(-0.77%) |
Jul 08, 2004 | 32.64 | 32.64 | 32.10 | 32.17 | 275,463 | -0.47(-1.43%) |
Jul 07, 2004 | 32.37 | 32.64 | 32.17 | 32.64 | 371,068 | +0.24(+0.75%) |
Jul 06, 2004 | 31.79 | 32.41 | 31.79 | 32.39 | 377,412 | +0.61(+1.91%) |
Jul 02, 2004 | 32.09 | 32.09 | 31.64 | 31.79 | 244,188 | -0.25(-0.77%) |
Jul 01, 2004 | 32.39 | 32.39 | 31.67 | 32.04 | 266,336 | -0.33(-1.03%) |
Jun 30, 2004 | 32.55 | 32.55 | 31.96 | 32.37 | 360,829 | +0.22(+0.70%) |
Jun 29, 2004 | 31.87 | 32.14 | 31.73 | 32.14 | 240,515 | +0.27(+0.86%) |
Jun 28, 2004 | 32.32 | 32.55 | 31.67 | 31.87 | 277,021 | -0.27(-0.85%) |
Jun 25, 2004 | 31.94 | 32.23 | 31.87 | 32.14 | 432,616 | +0.21(+0.65%) |
Jun 24, 2004 | 32.03 | 32.23 | 31.82 | 31.94 | 315,196 | -0.18(-0.55%) |
Jun 23, 2004 | 31.72 | 32.13 | 31.61 | 32.11 | 212,357 | +0.28(+0.87%) |
Jun 22, 2004 | 31.51 | 31.89 | 31.38 | 31.83 | 289,264 | +0.25(+0.80%) |
Jun 21, 2004 | 31.58 | 31.82 | 31.33 | 31.58 | 282,697 | -0.16(-0.50%) |
Jun 18, 2004 | 31.20 | 31.74 | 31.12 | 31.74 | 364,947 | +0.55(+1.76%) |
Jun 17, 2004 | 31.04 | 31.29 | 30.98 | 31.19 | 183,753 | +0.09(+0.30%) |
Jun 16, 2004 | 30.99 | 31.22 | 30.94 | 31.10 | 271,790 | -0.05(-0.17%) |
Jun 15, 2004 | 31.16 | 31.33 | 31.09 | 31.15 | 414,140 | +0.03(+0.10%) |
Jun 14, 2004 | 31.35 | 31.35 | 31.02 | 31.12 | 295,496 | -0.23(-0.75%) |
Jun 10, 2004 | 31.33 | 31.41 | 31.20 | 31.35 | 240,626 | +0.13(+0.43%) |
Jun 09, 2004 | 31.42 | 31.42 | 31.21 | 31.22 | 372,849 | -0.23(-0.73%) |
Jun 08, 2004 | 31.45 | 31.48 | 31.14 | 31.45 | 581,533 | -0.09(-0.30%) |
Jun 07, 2004 | 30.78 | 31.54 | 30.77 | 31.54 | 279,915 | +0.76(+2.48%) |
Jun 04, 2004 | 30.46 | 30.89 | 30.44 | 30.78 | 356,710 | +0.38(+1.26%) |
Jun 03, 2004 | 30.63 | 30.64 | 30.36 | 30.40 | 281,473 | -0.18(-0.57%) |
Jun 02, 2004 | 30.41 | 30.62 | 30.21 | 30.57 | 297,500 | +0.22(+0.73%) |
Jun 01, 2004 | 30.69 | 30.69 | 30.16 | 30.35 | 478,471 | -0.34(-1.10%) |
May 28, 2004 | 30.21 | 30.85 | 30.21 | 30.69 | 1,019,492 | +0.53(+1.77%) |
May 27, 2004 | 29.75 | 30.16 | 29.75 | 30.15 | 360,606 | +0.35(+1.18%) |
May 26, 2004 | 29.72 | 29.88 | 29.65 | 29.80 | 272,458 | +0.18(+0.59%) |
May 25, 2004 | 29.47 | 29.66 | 29.37 | 29.63 | 498,727 | +0.16(+0.53%) |
May 24, 2004 | 29.38 | 29.54 | 29.21 | 29.47 | 368,174 | +0.26(+0.88%) |
May 21, 2004 | 29.43 | 29.65 | 29.15 | 29.21 | 523,213 | -0.01(-0.03%) |
May 20, 2004 | 29.07 | 29.34 | 28.98 | 29.22 | 260,215 | +0.22(+0.76%) |
May 19, 2004 | 29.49 | 29.81 | 28.93 | 29.00 | 349,253 | -0.22(-0.74%) |
May 18, 2004 | 28.75 | 29.25 | 28.63 | 29.22 | 426,494 | +0.57(+1.99%) |
May 17, 2004 | 29.02 | 29.03 | 28.62 | 28.65 | 435,398 | -0.71(-2.43%) |
May 14, 2004 | 29.56 | 29.58 | 29.30 | 29.36 | 347,139 | -0.08(-0.27%) |
May 13, 2004 | 29.07 | 29.56 | 29.04 | 29.44 | 694,501 | +0.36(+1.25%) |
May 12, 2004 | 28.44 | 29.12 | 28.36 | 29.08 | 822,605 | +0.68(+2.40%) |
May 11, 2004 | 28.15 | 28.54 | 28.15 | 28.40 | 516,090 | +0.25(+0.88%) |
May 10, 2004 | 27.29 | 28.71 | 27.13 | 28.15 | 1,063,677 | +0.60(+2.17%) |
May 07, 2004 | 28.66 | 28.81 | 27.43 | 27.55 | 1,026,615 | -1.38(-4.77%) |
May 06, 2004 | 29.38 | 29.45 | 28.63 | 28.93 | 788,436 | -0.61(-2.05%) |
May 05, 2004 | 29.85 | 29.94 | 29.50 | 29.54 | 413,139 | -0.31(-1.04%) |
May 04, 2004 | 30.04 | 30.05 | 29.76 | 29.85 | 406,127 | -0.18(-0.61%) |
May 03, 2004 | 29.72 | 30.23 | 29.50 | 30.03 | 320,539 | +0.38(+1.29%) |
Apr 30, 2004 | 29.52 | 30.21 | 29.09 | 29.65 | 651,985 | +0.13(+0.43%) |
Apr 29, 2004 | 30.32 | 30.64 | 29.43 | 29.52 | 728,447 | -1.12(-3.66%) |
Apr 28, 2004 | 31.29 | 31.33 | 30.64 | 30.65 | 258,991 | -0.64(-2.05%) |
Apr 27, 2004 | 31.44 | 31.57 | 31.19 | 31.29 | 213,581 | -0.06(-0.20%) |
Apr 26, 2004 | 31.31 | 31.49 | 31.25 | 31.35 | 244,967 | -0.14(-0.46%) |
Apr 23, 2004 | 31.74 | 31.76 | 31.24 | 31.50 | 197,331 | -0.26(-0.82%) |
Apr 22, 2004 | 31.18 | 32.03 | 31.18 | 31.76 | 405,237 | +0.69(+2.23%) |
Apr 21, 2004 | 31.29 | 31.29 | 30.83 | 31.07 | 381,419 | -0.22(-0.72%) |
Apr 20, 2004 | 31.66 | 31.98 | 31.27 | 31.29 | 304,400 | +0.00(+0.00%) |
Apr 19, 2004 | 31.36 | 31.36 | 31.05 | 31.29 | 155,038 | -0.02(-0.07%) |
Apr 16, 2004 | 31.40 | 31.40 | 31.18 | 31.31 | 250,643 | -0.04(-0.13%) |
Apr 15, 2004 | 31.33 | 31.62 | 31.32 | 31.35 | 239,513 | +0.11(+0.35%) |
Apr 14, 2004 | 31.22 | 31.70 | 31.12 | 31.24 | 248,195 | -0.26(-0.81%) |
Apr 13, 2004 | 31.83 | 31.83 | 31.32 | 31.50 | 352,259 | -0.27(-0.85%) |
Apr 12, 2004 | 31.42 | 31.89 | 31.42 | 31.77 | 201,561 | +0.36(+1.14%) |
Apr 08, 2004 | 31.45 | 31.61 | 31.28 | 31.41 | 150,363 | +0.05(+0.17%) |
Apr 07, 2004 | 31.60 | 31.63 | 31.22 | 31.36 | 182,640 | -0.31(-0.99%) |
Apr 06, 2004 | 31.42 | 31.70 | 31.27 | 31.67 | 440,629 | +0.40(+1.29%) |
Apr 05, 2004 | 31.31 | 31.39 | 30.96 | 31.27 | 224,377 | +0.09(+0.30%) |
Apr 02, 2004 | 30.82 | 31.18 | 30.62 | 31.17 | 464,781 | +0.39(+1.27%) |
Apr 01, 2004 | 30.45 | 30.91 | 30.41 | 30.78 | 292,046 | +0.33(+1.09%) |
Mar 31, 2004 | 30.84 | 30.93 | 30.27 | 30.45 | 362,832 | -0.30(-0.98%) |
Mar 30, 2004 | 30.48 | 30.80 | 30.36 | 30.75 | 193,881 | +0.29(+0.96%) |
Mar 29, 2004 | 30.23 | 30.59 | 30.23 | 30.46 | 310,856 | +0.32(+1.06%) |
Mar 26, 2004 | 29.83 | 30.26 | 29.66 | 30.14 | 394,774 | +0.27(+0.89%) |
Mar 25, 2004 | 29.28 | 29.93 | 29.28 | 29.87 | 445,193 | +0.62(+2.10%) |
Mar 24, 2004 | 28.94 | 29.35 | 28.82 | 29.26 | 434,063 | +0.20(+0.70%) |
Mar 23, 2004 | 28.53 | 29.20 | 28.51 | 29.06 | 439,071 | +0.64(+2.26%) |
Mar 22, 2004 | 29.34 | 29.34 | 28.06 | 28.41 | 409,911 | -0.93(-3.15%) |
Mar 19, 2004 | 28.84 | 29.46 | 28.77 | 29.34 | 295,719 | +0.34(+1.18%) |
Mar 18, 2004 | 29.28 | 29.28 | 28.88 | 29.00 | 304,734 | -0.29(-0.98%) |
Mar 17, 2004 | 29.25 | 29.40 | 29.21 | 29.29 | 184,643 | +0.04(+0.14%) |
Mar 16, 2004 | 29.20 | 29.48 | 28.95 | 29.25 | 187,203 | +0.09(+0.31%) |
Mar 15, 2004 | 29.50 | 29.51 | 29.08 | 29.16 | 214,583 | -0.44(-1.47%) |
Mar 12, 2004 | 29.29 | 29.63 | 29.27 | 29.59 | 354,151 | +0.31(+1.04%) |
Mar 11, 2004 | 29.45 | 29.72 | 29.26 | 29.29 | 385,425 | -0.40(-1.33%) |
Mar 10, 2004 | 29.76 | 30.09 | 29.51 | 29.68 | 469,233 | -0.09(-0.29%) |
Mar 09, 2004 | 29.84 | 29.87 | 29.65 | 29.77 | 330,444 | -0.07(-0.24%) |
Mar 08, 2004 | 29.83 | 30.10 | 29.82 | 29.84 | 504,403 | +0.12(+0.41%) |
Mar 05, 2004 | 29.19 | 29.78 | 29.16 | 29.72 | 335,898 | +0.48(+1.64%) |
Mar 04, 2004 | 29.34 | 29.34 | 29.01 | 29.24 | 361,830 | +0.04(+0.12%) |
Mar 03, 2004 | 29.21 | 29.31 | 28.96 | 29.20 | 222,596 | +0.07(+0.23%) |
Mar 02, 2004 | 29.25 | 29.39 | 28.99 | 29.13 | 249,196 | -0.18(-0.61%) |