Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.10 | 33.79 | 32.64 | 33.74 | 1,892,700 | +1.11(+3.40%) |
Apr 28, 2005 | 33.45 | 33.50 | 31.65 | 32.63 | 3,312,800 | -1.07(-3.18%) |
Apr 27, 2005 | 33.51 | 34.00 | 33.12 | 33.70 | 1,882,500 | +0.20(+0.60%) |
Apr 26, 2005 | 33.50 | 33.91 | 33.40 | 33.50 | 1,499,500 | +0.06(+0.18%) |
Apr 25, 2005 | 34.15 | 34.24 | 33.12 | 33.44 | 1,685,600 | +0.29(+0.87%) |
Apr 22, 2005 | 33.50 | 33.52 | 32.81 | 33.15 | 885,700 | -0.33(-0.99%) |
Apr 21, 2005 | 33.83 | 33.86 | 33.44 | 33.48 | 876,900 | -0.06(-0.18%) |
Apr 20, 2005 | 33.50 | 33.93 | 33.45 | 33.54 | 1,170,200 | +0.35(+1.05%) |
Apr 19, 2005 | 32.74 | 33.20 | 32.64 | 33.19 | 807,300 | +0.44(+1.34%) |
Apr 18, 2005 | 32.83 | 33.25 | 32.68 | 32.75 | 1,313,400 | -0.08(-0.24%) |
Apr 15, 2005 | 32.99 | 33.19 | 32.36 | 32.83 | 1,288,400 | -0.31(-0.94%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.00 | 33.14 | 1,226,900 | -0.54(-1.60%) |
Apr 13, 2005 | 33.77 | 34.08 | 33.62 | 33.68 | 587,800 | -0.30(-0.88%) |
Apr 12, 2005 | 34.10 | 34.95 | 33.65 | 33.98 | 573,300 | -0.29(-0.85%) |
Apr 11, 2005 | 34.35 | 34.63 | 34.13 | 34.27 | 743,700 | -0.03(-0.09%) |
Apr 08, 2005 | 34.60 | 34.78 | 34.22 | 34.30 | 376,200 | -0.45(-1.29%) |
Apr 07, 2005 | 34.59 | 34.97 | 34.42 | 34.75 | 722,300 | +0.24(+0.70%) |
Apr 06, 2005 | 34.00 | 34.83 | 34.00 | 34.51 | 1,747,600 | +0.68(+2.01%) |
Apr 05, 2005 | 33.09 | 33.93 | 33.09 | 33.83 | 1,303,400 | +0.74(+2.24%) |
Apr 04, 2005 | 33.34 | 33.50 | 32.66 | 33.09 | 1,217,600 | -0.35(-1.05%) |
Apr 01, 2005 | 34.28 | 34.33 | 32.73 | 33.44 | 2,246,900 | -0.84(-2.45%) |
Mar 31, 2005 | 34.73 | 34.73 | 34.02 | 34.28 | 970,000 | -0.45(-1.30%) |
Mar 30, 2005 | 35.11 | 35.18 | 34.16 | 34.73 | 898,600 | -0.38(-1.08%) |
Mar 29, 2005 | 35.30 | 35.67 | 35.01 | 35.11 | 645,700 | -0.14(-0.40%) |
Mar 28, 2005 | 35.20 | 35.70 | 35.02 | 35.25 | 606,700 | +0.01(+0.03%) |
Mar 24, 2005 | 35.15 | 35.52 | 34.90 | 35.24 | 776,600 | +0.16(+0.46%) |
Mar 23, 2005 | 34.52 | 35.25 | 34.50 | 35.08 | 938,700 | +0.18(+0.52%) |
Mar 22, 2005 | 34.88 | 35.24 | 34.69 | 34.90 | 909,900 | +0.27(+0.78%) |
Mar 21, 2005 | 33.78 | 35.04 | 33.60 | 34.63 | 1,083,600 | -0.45(-1.28%) |
Mar 18, 2005 | 35.05 | 35.32 | 34.83 | 35.08 | 1,034,500 | +0.03(+0.09%) |
Mar 17, 2005 | 35.55 | 35.55 | 34.80 | 35.05 | 1,100,700 | -0.49(-1.38%) |
Mar 16, 2005 | 35.92 | 36.10 | 35.30 | 35.54 | 830,700 | -0.35(-0.98%) |
Mar 15, 2005 | 36.25 | 36.26 | 35.24 | 35.89 | 1,138,700 | -0.42(-1.16%) |
Mar 14, 2005 | 36.70 | 36.92 | 35.80 | 36.31 | 1,412,500 | -0.29(-0.79%) |
Mar 11, 2005 | 37.45 | 37.93 | 36.47 | 36.60 | 1,292,900 | -0.85(-2.27%) |
Mar 10, 2005 | 37.55 | 37.94 | 37.36 | 37.45 | 1,344,300 | +0.25(+0.67%) |
Mar 09, 2005 | 37.75 | 37.90 | 36.80 | 37.20 | 2,539,400 | +0.90(+2.48%) |
Mar 08, 2005 | 36.58 | 37.00 | 35.97 | 36.30 | 1,168,600 | -0.28(-0.77%) |
Mar 07, 2005 | 36.56 | 36.67 | 36.24 | 36.58 | 998,500 | +0.02(+0.05%) |
Mar 04, 2005 | 35.80 | 36.56 | 35.76 | 36.56 | 1,042,100 | +0.76(+2.12%) |
Mar 03, 2005 | 36.08 | 36.09 | 35.73 | 35.80 | 923,200 | -0.27(-0.75%) |
Mar 02, 2005 | 35.75 | 36.45 | 35.75 | 36.07 | 881,100 | -0.09(-0.25%) |
Mar 01, 2005 | 35.60 | 36.58 | 35.60 | 36.16 | 1,469,500 | +0.23(+0.64%) |
Feb 28, 2005 | 36.12 | 36.18 | 35.35 | 35.93 | 1,084,700 | -0.09(-0.25%) |
Feb 25, 2005 | 35.96 | 36.10 | 35.56 | 36.02 | 1,282,900 | +0.04(+0.11%) |
Feb 24, 2005 | 35.40 | 36.04 | 35.05 | 35.98 | 1,278,100 | +0.19(+0.53%) |
Feb 23, 2005 | 35.40 | 35.97 | 35.40 | 35.79 | 1,131,000 | +0.52(+1.47%) |
Feb 22, 2005 | 35.92 | 36.25 | 35.21 | 35.27 | 1,606,800 | -0.95(-2.62%) |
Feb 18, 2005 | 36.05 | 36.47 | 35.97 | 36.22 | 807,700 | -0.18(-0.49%) |
Feb 17, 2005 | 37.45 | 37.50 | 36.02 | 36.40 | 2,305,700 | -0.99(-2.65%) |
Feb 16, 2005 | 37.22 | 37.45 | 37.10 | 37.39 | 966,800 | +0.12(+0.32%) |
Feb 15, 2005 | 37.50 | 37.65 | 36.91 | 37.27 | 1,286,700 | -0.25(-0.67%) |
Feb 14, 2005 | 37.70 | 37.87 | 37.31 | 37.52 | 783,200 | -0.18(-0.48%) |
Feb 11, 2005 | 37.55 | 37.86 | 37.20 | 37.70 | 773,700 | +0.16(+0.43%) |
Feb 10, 2005 | 37.50 | 37.88 | 37.40 | 37.54 | 864,500 | +0.07(+0.19%) |
Feb 09, 2005 | 39.22 | 39.22 | 37.30 | 37.47 | 1,234,600 | -1.59(-4.07%) |
Feb 08, 2005 | 39.20 | 39.25 | 38.87 | 39.06 | 930,700 | +0.41(+1.06%) |
Feb 07, 2005 | 38.90 | 39.17 | 38.56 | 38.65 | 654,800 | -0.25(-0.64%) |
Feb 04, 2005 | 38.56 | 38.94 | 38.12 | 38.90 | 862,700 | +0.19(+0.49%) |
Feb 03, 2005 | 38.57 | 38.75 | 38.38 | 38.71 | 844,000 | +0.14(+0.36%) |
Feb 02, 2005 | 37.55 | 39.02 | 37.53 | 38.57 | 1,546,100 | +1.07(+2.85%) |
Feb 01, 2005 | 37.85 | 38.13 | 37.32 | 37.50 | 1,037,200 | -0.23(-0.61%) |
Jan 31, 2005 | 37.15 | 37.73 | 37.10 | 37.73 | 1,277,600 | +0.83(+2.25%) |
Jan 28, 2005 | 36.60 | 37.00 | 36.42 | 36.90 | 2,266,600 | +0.30(+0.82%) |
Jan 27, 2005 | 37.50 | 38.30 | 35.75 | 36.60 | 5,520,000 | -3.32(-8.32%) |
Jan 26, 2005 | 38.96 | 40.24 | 38.72 | 39.92 | 1,149,800 | +1.21(+3.13%) |
Jan 25, 2005 | 39.20 | 39.72 | 38.57 | 38.71 | 810,500 | -0.39(-1.00%) |
Jan 24, 2005 | 39.04 | 39.33 | 38.97 | 39.10 | 970,600 | +0.14(+0.36%) |
Jan 21, 2005 | 39.00 | 39.50 | 38.73 | 38.96 | 615,500 | -0.04(-0.10%) |
Jan 20, 2005 | 39.20 | 39.38 | 38.81 | 39.00 | 699,300 | -0.40(-1.02%) |
Jan 19, 2005 | 40.06 | 40.06 | 38.95 | 39.40 | 894,300 | -0.58(-1.45%) |
Jan 18, 2005 | 39.50 | 40.26 | 39.46 | 39.98 | 624,100 | +0.26(+0.65%) |
Jan 14, 2005 | 39.10 | 39.82 | 38.81 | 39.72 | 645,100 | +0.68(+1.74%) |
Jan 13, 2005 | 39.90 | 40.03 | 38.67 | 39.04 | 702,700 | -0.88(-2.20%) |
Jan 12, 2005 | 40.25 | 40.30 | 39.30 | 39.92 | 881,300 | -0.44(-1.09%) |
Jan 11, 2005 | 40.24 | 40.50 | 39.65 | 40.36 | 794,700 | -0.21(-0.52%) |
Jan 10, 2005 | 40.44 | 41.13 | 40.35 | 40.57 | 712,500 | +0.14(+0.35%) |
Jan 07, 2005 | 40.62 | 40.97 | 40.10 | 40.43 | 768,000 | -0.15(-0.37%) |
Jan 06, 2005 | 40.89 | 41.10 | 39.60 | 40.58 | 1,380,500 | -0.41(-1.00%) |
Jan 05, 2005 | 41.60 | 42.13 | 40.82 | 40.99 | 1,096,500 | -0.61(-1.47%) |
Jan 04, 2005 | 42.80 | 42.90 | 41.58 | 41.60 | 594,800 | -1.14(-2.67%) |
Jan 03, 2005 | 43.49 | 43.99 | 42.62 | 42.74 | 731,000 | -0.50(-1.16%) |
Dec 31, 2004 | 43.29 | 43.50 | 42.90 | 43.24 | 387,700 | -0.05(-0.12%) |
Dec 30, 2004 | 42.97 | 43.40 | 42.67 | 43.29 | 430,000 | +0.33(+0.77%) |
Dec 29, 2004 | 43.03 | 43.34 | 42.75 | 42.96 | 377,800 | -0.32(-0.74%) |
Dec 28, 2004 | 42.74 | 43.45 | 42.73 | 43.28 | 374,200 | +0.54(+1.26%) |
Dec 27, 2004 | 43.00 | 43.02 | 42.46 | 42.74 | 559,700 | -0.28(-0.65%) |
Dec 23, 2004 | 42.76 | 43.34 | 42.39 | 43.02 | 488,100 | +0.27(+0.63%) |
Dec 22, 2004 | 43.15 | 43.62 | 42.61 | 42.75 | 523,100 | -0.54(-1.25%) |
Dec 21, 2004 | 42.50 | 43.30 | 42.34 | 43.29 | 746,300 | +0.77(+1.81%) |
Dec 20, 2004 | 43.27 | 43.50 | 42.50 | 42.52 | 689,300 | -0.86(-1.98%) |
Dec 17, 2004 | 42.80 | 43.45 | 42.76 | 43.38 | 650,300 | +0.04(+0.09%) |
Dec 16, 2004 | 42.90 | 43.65 | 42.90 | 43.34 | 601,900 | -0.01(-0.02%) |
Dec 15, 2004 | 43.42 | 43.50 | 42.98 | 43.35 | 923,400 | -0.22(-0.50%) |
Dec 14, 2004 | 43.25 | 43.75 | 43.07 | 43.57 | 509,900 | +0.18(+0.41%) |
Dec 13, 2004 | 42.86 | 43.54 | 42.53 | 43.39 | 913,700 | +0.33(+0.77%) |
Dec 10, 2004 | 42.80 | 43.10 | 42.68 | 43.06 | 539,900 | -0.04(-0.09%) |
Dec 09, 2004 | 43.26 | 43.31 | 42.69 | 43.10 | 641,700 | -0.41(-0.94%) |
Dec 08, 2004 | 42.00 | 43.70 | 41.82 | 43.51 | 1,683,900 | +1.88(+4.52%) |
Dec 07, 2004 | 43.20 | 43.20 | 41.50 | 41.63 | 892,600 | -1.56(-3.61%) |
Dec 06, 2004 | 42.94 | 43.36 | 42.75 | 43.19 | 1,014,800 | +0.33(+0.77%) |
Dec 03, 2004 | 42.60 | 43.00 | 42.40 | 42.86 | 729,800 | -0.15(-0.35%) |
Dec 02, 2004 | 42.68 | 43.39 | 42.52 | 43.01 | 1,092,500 | +0.33(+0.77%) |
Dec 01, 2004 | 42.08 | 42.78 | 42.00 | 42.68 | 674,400 | +0.60(+1.43%) |
Nov 30, 2004 | 41.50 | 42.28 | 41.47 | 42.08 | 1,041,600 | +0.40(+0.96%) |
Nov 29, 2004 | 41.57 | 41.97 | 41.39 | 41.68 | 868,500 | +0.33(+0.80%) |
Nov 26, 2004 | 41.00 | 41.61 | 40.88 | 41.35 | 323,100 | +0.40(+0.98%) |
Nov 24, 2004 | 40.54 | 41.10 | 40.25 | 40.95 | 567,500 | +0.42(+1.04%) |
Nov 23, 2004 | 40.00 | 40.97 | 39.83 | 40.53 | 849,500 | +0.61(+1.53%) |
Nov 22, 2004 | 39.78 | 40.22 | 39.38 | 39.92 | 696,100 | +0.37(+0.94%) |
Nov 19, 2004 | 39.60 | 39.95 | 39.25 | 39.55 | 847,100 | -0.30(-0.75%) |
Nov 18, 2004 | 40.33 | 40.42 | 39.85 | 39.85 | 1,004,800 | -0.55(-1.36%) |
Nov 17, 2004 | 40.30 | 40.91 | 40.00 | 40.40 | 1,152,300 | +0.29(+0.72%) |
Nov 16, 2004 | 40.37 | 40.61 | 39.89 | 40.11 | 461,800 | -0.16(-0.40%) |
Nov 15, 2004 | 40.65 | 40.65 | 40.01 | 40.27 | 726,500 | -0.40(-0.98%) |
Nov 12, 2004 | 41.14 | 41.27 | 40.40 | 40.67 | 722,200 | -0.33(-0.80%) |
Nov 11, 2004 | 40.79 | 41.00 | 40.71 | 41.00 | 593,300 | +0.41(+1.01%) |
Nov 10, 2004 | 40.43 | 40.88 | 40.03 | 40.59 | 753,200 | +0.41(+1.02%) |
Nov 09, 2004 | 40.10 | 40.57 | 39.87 | 40.18 | 553,400 | +0.08(+0.20%) |
Nov 08, 2004 | 40.00 | 40.10 | 39.66 | 40.10 | 636,300 | +0.12(+0.30%) |
Nov 05, 2004 | 39.95 | 40.69 | 39.65 | 39.98 | 1,073,800 | +0.11(+0.28%) |
Nov 04, 2004 | 39.95 | 39.95 | 39.01 | 39.87 | 1,052,200 | -0.03(-0.08%) |
Nov 03, 2004 | 40.00 | 40.08 | 39.47 | 39.90 | 1,363,000 | +0.85(+2.18%) |
Nov 02, 2004 | 39.86 | 40.25 | 38.59 | 39.05 | 1,575,900 | -0.56(-1.41%) |
Nov 01, 2004 | 40.15 | 40.15 | 39.08 | 39.61 | 1,187,900 | -0.54(-1.34%) |
Oct 29, 2004 | 38.89 | 40.49 | 38.21 | 40.15 | 2,162,400 | +1.82(+4.75%) |
Oct 28, 2004 | 38.81 | 38.82 | 37.40 | 38.33 | 1,712,900 | -0.63(-1.62%) |
Oct 27, 2004 | 36.50 | 39.16 | 36.50 | 38.96 | 2,627,100 | +2.40(+6.56%) |
Oct 26, 2004 | 37.00 | 37.00 | 36.21 | 36.56 | 1,263,800 | +0.01(+0.03%) |
Oct 25, 2004 | 35.90 | 36.55 | 35.63 | 36.55 | 2,073,500 | +0.15(+0.41%) |
Oct 22, 2004 | 36.40 | 36.65 | 36.11 | 36.40 | 1,459,100 | +0.05(+0.14%) |
Oct 21, 2004 | 37.10 | 37.25 | 36.17 | 36.35 | 1,042,000 | -0.74(-2.00%) |
Oct 20, 2004 | 36.51 | 37.45 | 36.51 | 37.09 | 987,300 | +0.58(+1.59%) |
Oct 19, 2004 | 37.43 | 37.43 | 36.37 | 36.51 | 820,500 | -0.72(-1.93%) |
Oct 18, 2004 | 36.55 | 37.48 | 36.48 | 37.23 | 731,800 | +0.53(+1.44%) |
Oct 15, 2004 | 37.35 | 37.50 | 36.38 | 36.70 | 913,200 | -0.65(-1.74%) |
Oct 14, 2004 | 36.95 | 37.74 | 36.91 | 37.35 | 982,900 | +0.52(+1.41%) |
Oct 13, 2004 | 37.39 | 37.70 | 36.30 | 36.83 | 1,227,200 | -0.47(-1.26%) |
Oct 12, 2004 | 38.03 | 38.43 | 36.80 | 37.30 | 1,656,800 | -0.72(-1.89%) |
Oct 11, 2004 | 38.30 | 38.85 | 37.68 | 38.02 | 434,800 | -0.08(-0.21%) |
Oct 08, 2004 | 38.45 | 38.81 | 38.03 | 38.10 | 707,900 | -0.35(-0.91%) |
Oct 07, 2004 | 38.75 | 38.92 | 38.20 | 38.45 | 1,268,000 | -0.30(-0.77%) |
Oct 06, 2004 | 38.85 | 38.86 | 37.49 | 38.75 | 1,979,000 | -0.10(-0.26%) |
Oct 05, 2004 | 41.12 | 41.35 | 38.56 | 38.85 | 2,491,600 | -2.17(-5.29%) |
Oct 04, 2004 | 36.94 | 41.80 | 36.94 | 41.02 | 4,600,500 | +6.38(+18.42%) |
Oct 01, 2004 | 34.72 | 35.44 | 34.20 | 34.64 | 851,800 | +0.07(+0.20%) |
Sep 30, 2004 | 34.45 | 35.00 | 34.24 | 34.57 | 772,100 | +0.05(+0.14%) |
Sep 29, 2004 | 33.50 | 34.58 | 33.35 | 34.52 | 698,800 | +0.95(+2.83%) |
Sep 28, 2004 | 33.60 | 33.99 | 33.07 | 33.57 | 673,300 | -0.08(-0.24%) |
Sep 27, 2004 | 34.65 | 34.75 | 33.62 | 33.65 | 596,200 | -0.92(-2.66%) |
Sep 24, 2004 | 33.90 | 35.00 | 33.85 | 34.57 | 1,185,300 | +0.47(+1.38%) |
Sep 23, 2004 | 33.93 | 34.49 | 33.51 | 34.10 | 975,300 | +0.32(+0.95%) |
Sep 22, 2004 | 34.60 | 34.96 | 33.60 | 33.78 | 1,369,400 | -1.35(-3.84%) |
Sep 21, 2004 | 35.30 | 35.50 | 34.71 | 35.13 | 854,800 | -0.07(-0.20%) |
Sep 20, 2004 | 35.50 | 35.58 | 35.07 | 35.20 | 566,900 | -0.40(-1.12%) |
Sep 17, 2004 | 35.52 | 35.82 | 35.19 | 35.60 | 819,400 | +0.09(+0.25%) |
Sep 16, 2004 | 35.44 | 35.80 | 35.06 | 35.51 | 630,000 | +0.17(+0.48%) |
Sep 15, 2004 | 35.30 | 35.77 | 35.21 | 35.34 | 884,300 | -0.19(-0.53%) |
Sep 14, 2004 | 35.70 | 35.85 | 35.22 | 35.53 | 1,159,600 | -0.21(-0.59%) |
Sep 13, 2004 | 36.10 | 36.10 | 35.36 | 35.74 | 577,600 | -0.11(-0.31%) |
Sep 10, 2004 | 35.30 | 35.94 | 35.21 | 35.85 | 916,500 | +0.58(+1.64%) |
Sep 09, 2004 | 34.75 | 35.40 | 34.75 | 35.27 | 1,265,700 | +0.54(+1.55%) |
Sep 08, 2004 | 35.00 | 35.00 | 34.28 | 34.73 | 895,600 | -0.32(-0.91%) |
Sep 07, 2004 | 35.00 | 35.28 | 34.47 | 35.05 | 1,013,600 | +0.63(+1.83%) |
Sep 03, 2004 | 34.00 | 34.93 | 34.00 | 34.42 | 993,600 | +0.22(+0.64%) |
Sep 02, 2004 | 33.80 | 34.36 | 33.60 | 34.20 | 980,400 | +0.50(+1.48%) |
Sep 01, 2004 | 32.90 | 33.71 | 32.90 | 33.70 | 995,000 | +0.55(+1.66%) |
Aug 31, 2004 | 32.40 | 33.24 | 32.34 | 33.15 | 1,579,700 | +0.66(+2.03%) |
Aug 30, 2004 | 33.00 | 33.09 | 32.41 | 32.49 | 490,500 | -0.61(-1.84%) |
Aug 27, 2004 | 32.98 | 33.29 | 32.85 | 33.10 | 661,700 | +0.30(+0.91%) |
Aug 26, 2004 | 33.26 | 33.35 | 32.56 | 32.80 | 1,018,300 | -0.46(-1.38%) |
Aug 25, 2004 | 32.45 | 33.26 | 32.45 | 33.26 | 938,600 | +0.86(+2.65%) |
Aug 24, 2004 | 32.95 | 33.24 | 32.30 | 32.40 | 838,700 | -0.58(-1.76%) |
Aug 23, 2004 | 33.42 | 33.48 | 32.83 | 32.98 | 746,900 | -0.44(-1.32%) |
Aug 20, 2004 | 33.12 | 33.42 | 32.91 | 33.42 | 659,600 | +0.30(+0.91%) |
Aug 19, 2004 | 33.40 | 33.40 | 32.79 | 33.12 | 870,900 | -0.38(-1.13%) |
Aug 18, 2004 | 32.52 | 33.50 | 32.27 | 33.50 | 931,800 | +0.98(+3.01%) |
Aug 17, 2004 | 32.60 | 32.73 | 32.40 | 32.52 | 1,076,300 | +0.02(+0.06%) |
Aug 16, 2004 | 32.05 | 32.95 | 31.90 | 32.50 | 1,342,800 | +0.38(+1.18%) |
Aug 13, 2004 | 33.02 | 33.15 | 32.00 | 32.12 | 725,000 | +0.10(+0.31%) |
Aug 12, 2004 | 32.50 | 32.52 | 31.95 | 32.02 | 1,079,100 | -0.56(-1.72%) |
Aug 11, 2004 | 32.00 | 32.99 | 31.54 | 32.58 | 1,495,100 | +0.52(+1.62%) |
Aug 10, 2004 | 32.25 | 32.25 | 31.35 | 32.06 | 2,058,900 | +0.63(+2.00%) |
Aug 09, 2004 | 31.38 | 32.01 | 31.29 | 31.43 | 1,028,500 | +0.05(+0.16%) |
Aug 06, 2004 | 32.35 | 32.35 | 30.80 | 31.38 | 1,562,300 | -0.97(-3.00%) |
Aug 05, 2004 | 33.10 | 33.10 | 32.16 | 32.35 | 1,368,600 | -0.73(-2.21%) |
Aug 04, 2004 | 33.25 | 33.40 | 32.70 | 33.08 | 1,096,800 | -0.26(-0.78%) |
Aug 03, 2004 | 34.16 | 34.16 | 33.25 | 33.34 | 1,676,600 | -0.92(-2.69%) |
Aug 02, 2004 | 34.50 | 34.50 | 33.53 | 34.26 | 1,250,100 | -0.25(-0.71%) |
Jul 30, 2004 | 32.40 | 34.69 | 32.40 | 34.51 | 2,673,400 | +2.58(+8.06%) |
Jul 29, 2004 | 31.85 | 32.01 | 30.25 | 31.93 | 1,681,500 | -0.09(-0.30%) |
Jul 28, 2004 | 33.50 | 33.52 | 29.62 | 32.02 | 3,520,400 | -1.60(-4.76%) |
Jul 27, 2004 | 32.63 | 33.75 | 32.63 | 33.62 | 725,400 | +1.08(+3.30%) |
Jul 26, 2004 | 33.58 | 33.94 | 32.19 | 32.55 | 1,088,300 | -1.12(-3.34%) |
Jul 23, 2004 | 34.12 | 34.15 | 33.45 | 33.67 | 490,800 | -0.40(-1.16%) |
Jul 22, 2004 | 33.67 | 34.48 | 33.32 | 34.07 | 861,800 | +0.49(+1.47%) |
Jul 21, 2004 | 34.58 | 34.75 | 33.58 | 33.58 | 843,100 | -0.50(-1.48%) |
Jul 20, 2004 | 33.53 | 34.20 | 33.25 | 34.08 | 1,086,000 | +0.82(+2.47%) |
Jul 19, 2004 | 33.15 | 33.55 | 32.92 | 33.26 | 732,000 | +0.11(+0.33%) |
Jul 16, 2004 | 33.28 | 33.69 | 32.40 | 33.15 | 1,459,500 | -0.13(-0.39%) |
Jul 15, 2004 | 34.10 | 34.88 | 33.25 | 33.28 | 2,736,100 | -0.28(-0.83%) |
Jul 14, 2004 | 36.75 | 36.75 | 33.13 | 33.56 | 6,658,000 | -4.13(-10.97%) |
Jul 13, 2004 | 37.88 | 37.99 | 37.60 | 37.70 | 418,000 | -0.24(-0.63%) |
Jul 12, 2004 | 38.62 | 38.87 | 37.38 | 37.94 | 705,700 | -0.68(-1.77%) |
Jul 09, 2004 | 38.89 | 38.95 | 36.17 | 38.62 | 1,809,000 | -0.27(-0.69%) |
Jul 08, 2004 | 39.62 | 39.98 | 38.77 | 38.89 | 586,600 | -0.85(-2.15%) |
Jul 07, 2004 | 39.65 | 40.12 | 39.52 | 39.74 | 399,900 | +0.03(+0.09%) |
Jul 06, 2004 | 40.12 | 40.38 | 39.45 | 39.71 | 540,500 | -0.29(-0.72%) |
Jul 02, 2004 | 39.90 | 40.15 | 39.77 | 40.00 | 353,000 | -0.02(-0.05%) |
Jul 01, 2004 | 39.76 | 40.51 | 39.70 | 40.02 | 791,200 | +0.35(+0.87%) |
Jun 30, 2004 | 38.86 | 39.92 | 38.86 | 39.67 | 930,500 | +0.88(+2.26%) |
Jun 29, 2004 | 38.99 | 39.17 | 38.65 | 38.80 | 531,000 | -0.10(-0.26%) |
Jun 28, 2004 | 38.72 | 39.18 | 38.65 | 38.90 | 711,500 | +0.27(+0.71%) |
Jun 25, 2004 | 39.45 | 39.45 | 38.33 | 38.62 | 1,225,800 | -0.83(-2.09%) |
Jun 24, 2004 | 39.90 | 39.90 | 39.44 | 39.45 | 590,500 | -0.40(-1.00%) |
Jun 23, 2004 | 39.81 | 40.16 | 39.56 | 39.85 | 727,000 | +0.08(+0.20%) |
Jun 22, 2004 | 40.12 | 40.30 | 39.75 | 39.77 | 733,500 | -0.38(-0.96%) |
Jun 21, 2004 | 40.00 | 40.23 | 39.90 | 40.16 | 629,000 | +0.12(+0.29%) |
Jun 18, 2004 | 39.50 | 40.20 | 39.38 | 40.04 | 879,800 | +0.44(+1.11%) |
Jun 17, 2004 | 39.87 | 39.99 | 39.27 | 39.60 | 839,500 | -0.27(-0.68%) |
Jun 16, 2004 | 40.73 | 40.73 | 39.87 | 39.87 | 788,700 | -0.80(-1.98%) |
Jun 15, 2004 | 41.52 | 41.55 | 40.48 | 40.67 | 694,700 | -0.75(-1.81%) |
Jun 14, 2004 | 41.59 | 41.77 | 41.17 | 41.42 | 380,600 | -0.16(-0.37%) |
Jun 10, 2004 | 41.40 | 41.66 | 41.28 | 41.58 | 390,900 | +0.24(+0.58%) |
Jun 09, 2004 | 41.40 | 41.44 | 41.12 | 41.34 | 313,800 | -0.06(-0.14%) |
Jun 08, 2004 | 41.48 | 41.48 | 41.19 | 41.40 | 422,800 | -0.05(-0.12%) |
Jun 07, 2004 | 41.50 | 41.69 | 41.31 | 41.45 | 381,200 | +0.01(+0.02%) |
Jun 04, 2004 | 41.85 | 42.00 | 41.01 | 41.44 | 422,700 | -0.31(-0.74%) |
Jun 03, 2004 | 42.12 | 42.12 | 41.49 | 41.75 | 340,400 | -0.35(-0.84%) |
Jun 02, 2004 | 42.19 | 42.42 | 41.75 | 42.10 | 362,100 | +0.12(+0.29%) |
Jun 01, 2004 | 41.52 | 42.25 | 41.26 | 41.98 | 373,700 | +0.53(+1.29%) |
May 28, 2004 | 41.67 | 41.88 | 41.44 | 41.45 | 431,600 | -0.30(-0.72%) |
May 27, 2004 | 41.25 | 41.90 | 41.23 | 41.75 | 632,300 | +0.76(+1.84%) |
May 26, 2004 | 40.60 | 41.27 | 40.40 | 40.99 | 498,000 | +0.47(+1.16%) |
May 25, 2004 | 40.23 | 40.73 | 39.74 | 40.52 | 532,400 | +0.34(+0.83%) |
May 24, 2004 | 40.42 | 40.62 | 40.01 | 40.19 | 350,400 | -0.04(-0.09%) |
May 21, 2004 | 39.98 | 40.74 | 39.98 | 40.23 | 561,900 | +0.23(+0.56%) |
May 20, 2004 | 40.74 | 41.30 | 39.99 | 40.00 | 421,700 | -0.62(-1.53%) |
May 19, 2004 | 40.42 | 41.50 | 40.41 | 40.62 | 668,200 | +0.32(+0.79%) |
May 18, 2004 | 40.21 | 40.60 | 40.21 | 40.30 | 470,300 | +0.09(+0.24%) |
May 17, 2004 | 40.50 | 40.50 | 39.62 | 40.20 | 1,143,600 | -0.55(-1.34%) |
May 14, 2004 | 41.88 | 42.08 | 40.60 | 40.75 | 957,100 | -1.12(-2.67%) |
May 13, 2004 | 41.74 | 42.28 | 41.65 | 41.87 | 503,600 | +0.15(+0.36%) |
May 12, 2004 | 41.08 | 42.00 | 40.08 | 41.72 | 1,170,700 | +0.21(+0.52%) |
May 11, 2004 | 42.00 | 42.22 | 40.98 | 41.51 | 1,108,800 | -0.49(-1.18%) |
May 10, 2004 | 42.39 | 42.94 | 41.75 | 42.00 | 744,000 | -0.39(-0.92%) |
May 07, 2004 | 43.25 | 43.49 | 42.30 | 42.39 | 554,900 | -1.01(-2.32%) |
May 06, 2004 | 43.98 | 44.29 | 43.03 | 43.40 | 478,100 | -0.80(-1.82%) |
May 05, 2004 | 43.75 | 44.25 | 43.58 | 44.20 | 424,400 | +0.45(+1.03%) |
May 04, 2004 | 44.24 | 44.25 | 43.09 | 43.75 | 629,300 | +0.11(+0.25%) |