Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 67.35 | 67.72 | 66.31 | 67.44 | 354,570 | +0.30(+0.45%) |
Apr 28, 2005 | 68.07 | 68.18 | 66.68 | 67.14 | 421,439 | -0.88(-1.30%) |
Apr 27, 2005 | 68.17 | 68.27 | 67.45 | 68.02 | 354,054 | -0.16(-0.23%) |
Apr 26, 2005 | 68.17 | 68.99 | 67.85 | 68.17 | 594,493 | -0.05(-0.07%) |
Apr 25, 2005 | 67.93 | 68.61 | 67.67 | 68.22 | 744,020 | +0.28(+0.41%) |
Apr 22, 2005 | 67.83 | 68.35 | 67.20 | 67.94 | 858,151 | +0.14(+0.20%) |
Apr 21, 2005 | 68.32 | 68.32 | 66.90 | 67.81 | 668,895 | +1.52(+2.30%) |
Apr 20, 2005 | 67.83 | 68.32 | 66.24 | 66.28 | 1,125,627 | +0.58(+0.88%) |
Apr 19, 2005 | 64.03 | 65.70 | 64.03 | 65.70 | 438,982 | +1.92(+3.01%) |
Apr 18, 2005 | 62.72 | 64.25 | 62.71 | 63.78 | 559,305 | +1.13(+1.81%) |
Apr 15, 2005 | 64.54 | 65.04 | 62.32 | 62.65 | 1,075,475 | -2.08(-3.22%) |
Apr 14, 2005 | 66.57 | 66.58 | 63.90 | 64.73 | 542,691 | -1.84(-2.77%) |
Apr 13, 2005 | 68.31 | 68.32 | 66.24 | 66.57 | 436,299 | -1.88(-2.75%) |
Apr 12, 2005 | 66.72 | 68.61 | 66.19 | 68.45 | 338,162 | +1.98(+2.97%) |
Apr 11, 2005 | 66.96 | 67.01 | 66.39 | 66.48 | 287,804 | -0.46(-0.68%) |
Apr 08, 2005 | 67.87 | 67.87 | 66.67 | 66.93 | 431,139 | -0.99(-1.46%) |
Apr 07, 2005 | 65.43 | 68.01 | 65.39 | 67.92 | 443,832 | +2.19(+3.33%) |
Apr 06, 2005 | 65.75 | 66.24 | 65.55 | 65.73 | 379,336 | +0.22(+0.34%) |
Apr 05, 2005 | 65.48 | 66.10 | 65.28 | 65.51 | 212,989 | -0.29(-0.44%) |
Apr 04, 2005 | 65.75 | 65.96 | 65.01 | 65.80 | 317,214 | -0.08(-0.12%) |
Apr 01, 2005 | 66.82 | 66.85 | 65.61 | 65.88 | 367,469 | +0.66(+1.01%) |
Mar 31, 2005 | 64.98 | 65.99 | 64.96 | 65.22 | 326,295 | +0.06(+0.09%) |
Mar 30, 2005 | 64.44 | 65.57 | 63.62 | 65.16 | 496,563 | +0.16(+0.25%) |
Mar 29, 2005 | 64.88 | 65.88 | 64.76 | 64.99 | 337,646 | -0.13(-0.19%) |
Mar 28, 2005 | 66.77 | 66.77 | 64.59 | 65.12 | 700,060 | -1.74(-2.61%) |
Mar 24, 2005 | 65.75 | 67.57 | 65.66 | 66.87 | 497,905 | +0.99(+1.50%) |
Mar 23, 2005 | 66.29 | 66.29 | 65.46 | 65.88 | 721,111 | -0.81(-1.22%) |
Mar 22, 2005 | 66.87 | 68.08 | 66.46 | 66.69 | 1,129,445 | -0.47(-0.69%) |
Mar 21, 2005 | 63.13 | 67.44 | 63.13 | 67.16 | 901,595 | -0.34(-0.50%) |
Mar 18, 2005 | 68.75 | 68.77 | 67.50 | 67.50 | 410,810 | -1.02(-1.49%) |
Mar 17, 2005 | 68.95 | 68.98 | 67.83 | 68.51 | 504,406 | -0.68(-0.98%) |
Mar 16, 2005 | 69.58 | 69.63 | 69.00 | 69.19 | 393,680 | -0.63(-0.90%) |
Mar 15, 2005 | 70.45 | 70.57 | 69.47 | 69.82 | 802,427 | -0.04(-0.06%) |
Mar 14, 2005 | 69.33 | 69.86 | 68.52 | 69.86 | 313,396 | +0.18(+0.26%) |
Mar 11, 2005 | 70.27 | 70.89 | 68.81 | 69.68 | 475,822 | -0.73(-1.03%) |
Mar 10, 2005 | 72.15 | 72.15 | 69.77 | 70.40 | 410,913 | -1.21(-1.69%) |
Mar 09, 2005 | 72.87 | 73.11 | 71.58 | 71.61 | 627,102 | -1.70(-2.31%) |
Mar 08, 2005 | 73.50 | 73.50 | 71.93 | 73.31 | 403,380 | +0.01(+0.01%) |
Mar 07, 2005 | 72.68 | 73.55 | 72.20 | 73.30 | 412,977 | +0.57(+0.79%) |
Mar 04, 2005 | 70.68 | 72.73 | 70.60 | 72.73 | 428,766 | +2.13(+3.02%) |
Mar 03, 2005 | 70.58 | 71.14 | 70.37 | 70.60 | 304,006 | +0.00(+0.00%) |
Mar 02, 2005 | 70.63 | 70.71 | 70.39 | 70.60 | 427,734 | -0.04(-0.05%) |
Mar 01, 2005 | 70.79 | 70.84 | 69.83 | 70.63 | 423,193 | +0.23(+0.33%) |
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,656 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.52 | 70.00 | 71.37 | 363,857 | +1.22(+1.74%) |
Feb 24, 2005 | 69.33 | 70.45 | 68.59 | 70.15 | 406,992 | +0.83(+1.20%) |
Feb 23, 2005 | 69.63 | 69.97 | 68.95 | 69.32 | 585,000 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,873 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.89 | 71.76 | 286,360 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.52 | 72.05 | 338,988 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.55 | 72.15 | 443,832 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,761 | -0.68(-0.95%) |
Feb 14, 2005 | 71.57 | 72.05 | 71.37 | 71.71 | 324,954 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.15 | 70.36 | 71.77 | 556,415 | -0.47(-0.66%) |
Feb 10, 2005 | 71.82 | 72.44 | 71.20 | 72.24 | 603,471 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.08 | 71.68 | 71.71 | 750,521 | -0.95(-1.31%) |
Feb 08, 2005 | 71.18 | 72.77 | 71.18 | 72.66 | 630,714 | +0.99(+1.38%) |
Feb 07, 2005 | 70.89 | 72.67 | 70.74 | 71.67 | 906,032 | +0.69(+0.97%) |
Feb 04, 2005 | 67.74 | 71.22 | 67.74 | 70.98 | 1,186,304 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.74 | 590,159 | -0.10(-0.14%) |
Feb 02, 2005 | 67.11 | 68.03 | 65.91 | 67.83 | 794,791 | +0.73(+1.08%) |
Feb 01, 2005 | 66.76 | 67.28 | 66.34 | 67.11 | 340,226 | +0.44(+0.65%) |
Jan 31, 2005 | 66.43 | 66.74 | 66.20 | 66.67 | 454,770 | +0.48(+0.73%) |
Jan 28, 2005 | 65.22 | 66.25 | 65.16 | 66.19 | 973,005 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.97 | 64.16 | 64.83 | 502,239 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,587 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,403 | -0.64(-0.98%) |
Jan 24, 2005 | 66.24 | 66.45 | 65.17 | 65.37 | 381,400 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,753 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,348 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.66 | 67.63 | 67.93 | 1,163,189 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.78 | 64.93 | 66.26 | 471,384 | +0.95(+1.45%) |
Jan 14, 2005 | 64.30 | 65.52 | 63.85 | 65.31 | 512,971 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.71 | 63.81 | 881,679 | +1.16(+1.86%) |
Jan 12, 2005 | 62.41 | 62.95 | 62.09 | 62.65 | 436,711 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.10 | 62.49 | 590,778 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.72 | 60.35 | 62.41 | 847,212 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.27 | 59.58 | 217,943 | +0.47(+0.79%) |
Jan 06, 2005 | 58.68 | 59.50 | 58.46 | 59.11 | 409,159 | +0.43(+0.73%) |
Jan 05, 2005 | 59.95 | 59.95 | 58.35 | 58.69 | 986,316 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,423 | -1.51(-2.46%) |
Jan 03, 2005 | 62.70 | 62.91 | 61.37 | 61.55 | 359,936 | -0.67(-1.07%) |
Dec 31, 2004 | 62.02 | 62.75 | 62.01 | 62.21 | 219,181 | +0.33(+0.53%) |
Dec 30, 2004 | 61.85 | 62.12 | 61.49 | 61.88 | 271,190 | +0.04(+0.06%) |
Dec 29, 2004 | 61.23 | 62.00 | 61.05 | 61.85 | 317,937 | +0.62(+1.01%) |
Dec 28, 2004 | 60.42 | 61.24 | 60.15 | 61.23 | 298,433 | +0.85(+1.41%) |
Dec 27, 2004 | 61.54 | 62.54 | 60.03 | 60.37 | 561,059 | -0.49(-0.81%) |
Dec 23, 2004 | 59.31 | 61.16 | 59.31 | 60.87 | 971,250 | +2.10(+3.58%) |
Dec 22, 2004 | 58.39 | 59.38 | 58.29 | 58.76 | 392,132 | +0.53(+0.92%) |
Dec 21, 2004 | 56.97 | 59.06 | 56.64 | 58.23 | 826,987 | +1.89(+3.35%) |
Dec 20, 2004 | 56.37 | 56.45 | 55.91 | 56.34 | 343,219 | -0.02(-0.03%) |
Dec 17, 2004 | 56.47 | 56.53 | 55.91 | 56.36 | 431,036 | -0.22(-0.39%) |
Dec 16, 2004 | 57.30 | 58.10 | 56.34 | 56.58 | 572,823 | -0.04(-0.07%) |
Dec 15, 2004 | 56.25 | 56.69 | 56.10 | 56.62 | 335,995 | +0.80(+1.44%) |
Dec 14, 2004 | 54.61 | 55.97 | 54.53 | 55.82 | 381,503 | +1.50(+2.77%) |
Dec 13, 2004 | 55.10 | 55.14 | 54.14 | 54.32 | 305,553 | +0.15(+0.27%) |
Dec 10, 2004 | 53.45 | 54.45 | 53.44 | 54.17 | 369,946 | +0.72(+1.34%) |
Dec 09, 2004 | 52.81 | 53.61 | 52.63 | 53.45 | 254,060 | +0.48(+0.91%) |
Dec 08, 2004 | 52.29 | 52.97 | 52.11 | 52.97 | 200,400 | +0.45(+0.85%) |
Dec 07, 2004 | 53.35 | 53.49 | 52.46 | 52.52 | 227,849 | -0.73(-1.36%) |
Dec 06, 2004 | 52.28 | 53.25 | 52.28 | 53.25 | 242,399 | +0.19(+0.37%) |
Dec 03, 2004 | 52.86 | 53.25 | 52.67 | 53.06 | 310,713 | +0.76(+1.45%) |
Dec 02, 2004 | 53.37 | 53.37 | 52.10 | 52.30 | 478,608 | -1.07(-2.00%) |
Dec 01, 2004 | 53.01 | 53.46 | 52.38 | 53.37 | 502,755 | +0.21(+0.40%) |
Nov 30, 2004 | 53.23 | 53.37 | 52.52 | 53.15 | 464,677 | +0.05(+0.09%) |
Nov 29, 2004 | 54.60 | 54.61 | 52.85 | 53.10 | 512,249 | -1.49(-2.73%) |
Nov 26, 2004 | 55.23 | 55.23 | 54.60 | 54.60 | 70,377 | -0.47(-0.84%) |
Nov 24, 2004 | 55.14 | 55.21 | 54.50 | 55.06 | 247,043 | +0.64(+1.18%) |
Nov 23, 2004 | 53.40 | 54.51 | 53.34 | 54.42 | 289,868 | +1.02(+1.91%) |
Nov 22, 2004 | 52.73 | 53.49 | 52.23 | 53.40 | 310,919 | +0.68(+1.29%) |
Nov 19, 2004 | 53.40 | 53.40 | 52.05 | 52.73 | 207,211 | -0.52(-0.98%) |
Nov 18, 2004 | 53.54 | 53.59 | 52.67 | 53.25 | 307,308 | +0.05(+0.09%) |
Nov 17, 2004 | 54.17 | 54.22 | 52.92 | 53.20 | 415,763 | -0.82(-1.52%) |
Nov 16, 2004 | 54.21 | 54.66 | 53.61 | 54.03 | 425,567 | -0.17(-0.32%) |
Nov 15, 2004 | 53.64 | 54.27 | 53.30 | 54.20 | 463,026 | +1.14(+2.16%) |
Nov 12, 2004 | 52.91 | 53.06 | 52.33 | 53.06 | 246,837 | +0.63(+1.20%) |
Nov 11, 2004 | 51.82 | 52.46 | 51.69 | 52.43 | 186,366 | +0.34(+0.65%) |
Nov 10, 2004 | 51.16 | 52.23 | 51.16 | 52.09 | 207,004 | +0.93(+1.82%) |
Nov 09, 2004 | 50.88 | 51.27 | 50.78 | 51.16 | 169,648 | +0.29(+0.57%) |
Nov 08, 2004 | 51.36 | 51.36 | 50.72 | 50.87 | 244,566 | -0.35(-0.68%) |
Nov 05, 2004 | 51.67 | 51.69 | 50.42 | 51.21 | 475,925 | -0.30(-0.58%) |
Nov 04, 2004 | 50.29 | 51.67 | 50.05 | 51.52 | 383,051 | +1.22(+2.43%) |
Nov 03, 2004 | 49.76 | 50.62 | 49.56 | 50.29 | 334,757 | +1.21(+2.47%) |
Nov 02, 2004 | 49.83 | 49.84 | 48.96 | 49.08 | 199,574 | -0.55(-1.11%) |
Nov 01, 2004 | 49.37 | 50.01 | 49.11 | 49.64 | 222,793 | +0.31(+0.63%) |
Oct 29, 2004 | 48.73 | 49.46 | 48.58 | 49.33 | 341,980 | +0.78(+1.62%) |
Oct 28, 2004 | 48.62 | 48.77 | 48.26 | 48.54 | 300,084 | -0.30(-0.62%) |
Oct 27, 2004 | 48.02 | 48.93 | 48.02 | 48.84 | 426,495 | +0.92(+1.92%) |
Oct 26, 2004 | 47.24 | 48.02 | 47.19 | 47.92 | 490,269 | +0.80(+1.71%) |
Oct 25, 2004 | 45.88 | 47.28 | 45.83 | 47.12 | 382,845 | +0.79(+1.72%) |
Oct 22, 2004 | 47.63 | 47.68 | 46.27 | 46.32 | 433,822 | -0.15(-0.31%) |
Oct 21, 2004 | 45.56 | 46.47 | 45.56 | 46.47 | 295,853 | +0.69(+1.50%) |
Oct 20, 2004 | 46.32 | 46.37 | 45.52 | 45.78 | 513,074 | -0.58(-1.25%) |
Oct 19, 2004 | 46.51 | 46.57 | 46.16 | 46.36 | 363,548 | -0.16(-0.33%) |
Oct 18, 2004 | 46.51 | 46.61 | 46.25 | 46.51 | 309,372 | +0.00(+0.00%) |
Oct 15, 2004 | 46.22 | 46.58 | 46.05 | 46.51 | 180,793 | +0.15(+0.31%) |
Oct 14, 2004 | 46.12 | 46.42 | 45.90 | 46.37 | 198,852 | +0.10(+0.21%) |
Oct 13, 2004 | 46.51 | 46.51 | 46.06 | 46.27 | 163,251 | -0.24(-0.52%) |
Oct 12, 2004 | 47.00 | 47.00 | 46.51 | 46.51 | 263,244 | -0.47(-0.99%) |
Oct 11, 2004 | 47.00 | 47.56 | 46.69 | 46.98 | 149,010 | +0.01(+0.02%) |
Oct 08, 2004 | 47.16 | 47.29 | 46.79 | 46.97 | 200,503 | -0.25(-0.53%) |
Oct 07, 2004 | 47.72 | 47.72 | 46.95 | 47.22 | 349,720 | -0.38(-0.79%) |
Oct 06, 2004 | 46.82 | 47.60 | 46.82 | 47.60 | 276,453 | +0.78(+1.68%) |
Oct 05, 2004 | 46.56 | 46.99 | 46.41 | 46.82 | 374,280 | +0.20(+0.44%) |
Oct 04, 2004 | 46.96 | 47.10 | 46.23 | 46.61 | 389,243 | -0.11(-0.23%) |
Oct 01, 2004 | 46.40 | 46.95 | 46.37 | 46.72 | 498,627 | +0.43(+0.92%) |
Sep 30, 2004 | 45.93 | 46.42 | 45.80 | 46.29 | 322,683 | +0.18(+0.40%) |
Sep 29, 2004 | 46.45 | 46.47 | 46.07 | 46.11 | 203,186 | -0.30(-0.65%) |
Sep 28, 2004 | 46.38 | 46.61 | 45.93 | 46.41 | 269,746 | +0.04(+0.08%) |
Sep 27, 2004 | 46.50 | 46.50 | 45.79 | 46.37 | 288,011 | -0.23(-0.50%) |
Sep 24, 2004 | 46.32 | 46.69 | 46.23 | 46.60 | 522,155 | +0.40(+0.86%) |
Sep 23, 2004 | 45.60 | 46.26 | 45.60 | 46.20 | 638,763 | +0.60(+1.32%) |
Sep 22, 2004 | 45.33 | 45.91 | 45.16 | 45.60 | 541,968 | +0.32(+0.71%) |
Sep 21, 2004 | 45.06 | 45.65 | 44.96 | 45.28 | 2,008,235 | -0.74(-1.60%) |
Sep 20, 2004 | 46.90 | 46.91 | 45.83 | 46.02 | 204,734 | -0.98(-2.08%) |
Sep 17, 2004 | 46.47 | 47.00 | 46.35 | 47.00 | 360,658 | +0.73(+1.57%) |
Sep 16, 2004 | 45.39 | 46.37 | 44.89 | 46.27 | 285,534 | +0.88(+1.94%) |
Sep 15, 2004 | 44.87 | 45.63 | 44.86 | 45.39 | 285,844 | +0.40(+0.88%) |
Sep 14, 2004 | 45.10 | 45.16 | 44.26 | 44.99 | 574,164 | -0.37(-0.81%) |
Sep 13, 2004 | 45.55 | 45.82 | 45.19 | 45.36 | 531,443 | -0.67(-1.45%) |
Sep 10, 2004 | 46.42 | 46.47 | 46.03 | 46.03 | 325,882 | -0.48(-1.04%) |
Sep 09, 2004 | 47.16 | 47.23 | 45.93 | 46.51 | 383,774 | -0.66(-1.40%) |
Sep 08, 2004 | 47.16 | 47.39 | 46.80 | 47.17 | 192,454 | +0.13(+0.27%) |
Sep 07, 2004 | 46.85 | 47.48 | 46.66 | 47.05 | 259,839 | +0.59(+1.27%) |
Sep 03, 2004 | 46.44 | 46.72 | 46.33 | 46.46 | 189,049 | +0.03(+0.06%) |
Sep 02, 2004 | 45.79 | 46.51 | 45.74 | 46.43 | 321,652 | +0.40(+0.86%) |
Sep 01, 2004 | 45.88 | 46.20 | 45.29 | 46.03 | 719,047 | -0.87(-1.86%) |
Aug 31, 2004 | 47.53 | 47.56 | 46.78 | 46.90 | 241,574 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.45 | 46.99 | 47.20 | 253,028 | +0.37(+0.79%) |
Aug 27, 2004 | 46.76 | 46.98 | 46.51 | 46.83 | 164,902 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.83 | 45.64 | 46.61 | 382,329 | +0.82(+1.80%) |
Aug 25, 2004 | 45.55 | 45.91 | 45.11 | 45.79 | 252,100 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.55 | 44.79 | 45.55 | 204,115 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.62 | 45.02 | 318,453 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.21 | 43.51 | 44.98 | 720,595 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.66 | 43.25 | 43.37 | 225,992 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,887 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,276 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,292 | +0.40(+0.96%) |
Aug 13, 2004 | 41.48 | 41.62 | 41.23 | 41.42 | 131,880 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.47 | 197,923 | -0.40(-0.95%) |
Aug 11, 2004 | 41.75 | 41.99 | 41.50 | 41.86 | 200,710 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.78 | 41.28 | 41.62 | 259,013 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,316 | -0.43(-1.02%) |
Aug 06, 2004 | 41.76 | 41.85 | 41.34 | 41.82 | 309,372 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,431 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.06 | 41.67 | 41.86 | 177,285 | +0.06(+0.14%) |
Aug 03, 2004 | 42.07 | 42.07 | 41.56 | 41.81 | 215,776 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,029 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,864 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.48 | 171,196 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.88 | 41.19 | 355,086 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,353 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,475 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.22 | 194,931 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,838 | -0.55(-1.35%) |
Jul 21, 2004 | 40.85 | 41.62 | 40.51 | 40.98 | 547,953 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,478 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,889 | -0.05(-0.12%) |
Jul 16, 2004 | 40.19 | 40.71 | 40.08 | 40.11 | 275,112 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.21 | 39.13 | 40.07 | 345,592 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.28 | 38.93 | 39.25 | 184,199 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,314 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,987 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,474 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.33 | 38.77 | 392,855 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,926 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,936 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,928 | +0.96(+2.49%) |
Jul 01, 2004 | 38.52 | 38.74 | 38.16 | 38.47 | 306,895 | +0.00(+0.00%) |
Jun 30, 2004 | 38.20 | 38.58 | 38.11 | 38.47 | 225,682 | +0.27(+0.71%) |
Jun 29, 2004 | 38.37 | 38.62 | 38.13 | 38.20 | 360,349 | -0.13(-0.33%) |
Jun 28, 2004 | 38.76 | 39.03 | 38.33 | 38.33 | 209,378 | -0.52(-1.35%) |
Jun 25, 2004 | 38.90 | 38.99 | 38.22 | 38.85 | 893,856 | +0.10(+0.25%) |
Jun 24, 2004 | 38.57 | 38.89 | 38.28 | 38.75 | 565,806 | +0.40(+1.04%) |
Jun 23, 2004 | 37.81 | 38.36 | 37.56 | 38.36 | 328,153 | +0.53(+1.41%) |
Jun 22, 2004 | 38.25 | 38.40 | 37.82 | 37.82 | 282,645 | -0.43(-1.11%) |
Jun 21, 2004 | 37.76 | 38.35 | 37.70 | 38.25 | 247,456 | +0.55(+1.47%) |
Jun 18, 2004 | 37.70 | 38.18 | 37.60 | 37.70 | 339,194 | -0.03(-0.08%) |
Jun 17, 2004 | 36.97 | 37.76 | 36.83 | 37.73 | 808,515 | +0.89(+2.42%) |
Jun 16, 2004 | 36.78 | 37.02 | 36.65 | 36.83 | 217,117 | +0.06(+0.16%) |
Jun 15, 2004 | 36.95 | 36.95 | 36.68 | 36.78 | 303,386 | +0.07(+0.18%) |
Jun 14, 2004 | 37.49 | 37.49 | 36.65 | 36.71 | 634,739 | +0.13(+0.34%) |
Jun 10, 2004 | 36.76 | 37.02 | 36.49 | 36.58 | 138,897 | +0.07(+0.19%) |
Jun 09, 2004 | 36.67 | 36.78 | 36.45 | 36.51 | 119,497 | -0.25(-0.69%) |
Jun 08, 2004 | 37.11 | 37.31 | 36.58 | 36.77 | 259,117 | -0.10(-0.26%) |
Jun 07, 2004 | 36.72 | 36.91 | 36.67 | 36.86 | 132,396 | +0.43(+1.17%) |
Jun 04, 2004 | 36.34 | 36.74 | 36.31 | 36.44 | 161,806 | +0.24(+0.67%) |
Jun 03, 2004 | 36.71 | 36.71 | 36.01 | 36.19 | 357,872 | -0.48(-1.32%) |
Jun 02, 2004 | 36.92 | 36.97 | 36.51 | 36.68 | 388,727 | -0.06(-0.16%) |
Jun 01, 2004 | 37.73 | 37.74 | 36.54 | 36.74 | 562,091 | -1.10(-2.92%) |
May 28, 2004 | 37.80 | 38.04 | 37.74 | 37.84 | 150,248 | +0.04(+0.10%) |
May 27, 2004 | 37.46 | 37.81 | 37.37 | 37.80 | 215,466 | +0.55(+1.48%) |
May 26, 2004 | 37.45 | 37.62 | 37.24 | 37.25 | 144,366 | -0.08(-0.21%) |
May 25, 2004 | 36.63 | 37.34 | 36.19 | 37.33 | 239,097 | +0.70(+1.90%) |
May 24, 2004 | 36.12 | 36.68 | 36.10 | 36.63 | 185,127 | +0.63(+1.75%) |
May 21, 2004 | 35.81 | 36.22 | 35.81 | 36.00 | 129,300 | -0.03(-0.08%) |
May 20, 2004 | 35.92 | 36.15 | 35.86 | 36.03 | 153,654 | +0.41(+1.14%) |
May 19, 2004 | 35.86 | 36.34 | 35.42 | 35.62 | 301,942 | -0.03(-0.08%) |
May 18, 2004 | 34.98 | 35.81 | 34.82 | 35.65 | 402,142 | +1.01(+2.91%) |
May 17, 2004 | 35.45 | 35.45 | 34.64 | 34.64 | 236,208 | -0.78(-2.19%) |
May 14, 2004 | 34.82 | 35.42 | 34.55 | 35.42 | 194,312 | +0.60(+1.73%) |
May 13, 2004 | 35.00 | 35.00 | 34.53 | 34.82 | 268,198 | -0.01(-0.03%) |
May 12, 2004 | 35.02 | 35.02 | 34.38 | 34.83 | 299,981 | -0.19(-0.55%) |
May 11, 2004 | 35.37 | 35.61 | 34.89 | 35.02 | 295,131 | +0.27(+0.78%) |
May 10, 2004 | 34.89 | 35.93 | 33.98 | 34.75 | 845,871 | -1.55(-4.27%) |
May 07, 2004 | 37.48 | 37.49 | 36.24 | 36.30 | 265,824 | -1.18(-3.15%) |
May 06, 2004 | 37.90 | 37.90 | 37.32 | 37.48 | 207,107 | -0.46(-1.20%) |
May 05, 2004 | 37.60 | 38.04 | 37.50 | 37.94 | 223,618 | +0.26(+0.69%) |
May 04, 2004 | 37.74 | 37.83 | 37.60 | 37.68 | 174,705 | +0.03(+0.08%) |