Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 40.93 | 41.03 | 40.61 | 40.96 | 1,531,550 | +0.38(+0.92%) |
Mar 30, 2005 | 40.19 | 40.65 | 40.16 | 40.59 | 1,738,445 | +0.23(+0.58%) |
Mar 29, 2005 | 40.61 | 41.23 | 40.34 | 40.35 | 2,505,611 | -0.69(-1.69%) |
Mar 28, 2005 | 41.36 | 41.55 | 41.04 | 41.04 | 1,122,240 | -0.21(-0.52%) |
Mar 24, 2005 | 41.19 | 41.54 | 40.99 | 41.26 | 1,419,063 | +0.23(+0.55%) |
Mar 23, 2005 | 40.92 | 41.27 | 40.88 | 41.03 | 2,108,972 | +0.12(+0.28%) |
Mar 22, 2005 | 41.10 | 41.30 | 40.88 | 40.92 | 1,933,443 | -0.13(-0.32%) |
Mar 21, 2005 | 40.90 | 41.17 | 40.61 | 41.04 | 1,279,691 | +0.09(+0.22%) |
Mar 18, 2005 | 40.89 | 41.05 | 40.71 | 40.95 | 1,877,200 | -0.10(-0.24%) |
Mar 17, 2005 | 40.74 | 41.37 | 40.50 | 41.05 | 1,508,373 | +0.31(+0.76%) |
Mar 16, 2005 | 41.07 | 41.07 | 40.59 | 40.74 | 1,856,031 | -0.35(-0.85%) |
Mar 15, 2005 | 41.56 | 41.58 | 41.02 | 41.09 | 847,822 | -0.47(-1.14%) |
Mar 14, 2005 | 41.38 | 41.86 | 41.12 | 41.56 | 1,465,263 | +0.34(+0.83%) |
Mar 11, 2005 | 40.77 | 41.54 | 40.65 | 41.22 | 1,788,972 | -0.27(-0.64%) |
Mar 10, 2005 | 42.00 | 42.05 | 41.11 | 41.48 | 1,371,473 | -0.50(-1.19%) |
Mar 09, 2005 | 41.91 | 42.59 | 41.82 | 41.98 | 1,516,099 | -0.01(-0.03%) |
Mar 08, 2005 | 41.63 | 42.01 | 41.60 | 42.00 | 1,157,933 | +0.20(+0.48%) |
Mar 07, 2005 | 41.74 | 42.09 | 41.45 | 41.80 | 2,489,078 | -0.36(-0.86%) |
Mar 04, 2005 | 41.70 | 42.16 | 41.50 | 42.16 | 1,676,485 | +0.68(+1.64%) |
Mar 03, 2005 | 40.97 | 41.55 | 40.94 | 41.48 | 1,686,219 | +0.67(+1.65%) |
Mar 02, 2005 | 40.62 | 41.00 | 40.51 | 40.81 | 1,308,740 | -0.21(-0.50%) |
Mar 01, 2005 | 40.58 | 41.15 | 40.58 | 41.01 | 1,446,258 | +0.49(+1.20%) |
Feb 28, 2005 | 40.90 | 40.96 | 40.26 | 40.53 | 1,645,737 | -0.38(-0.92%) |
Feb 25, 2005 | 40.26 | 40.92 | 40.20 | 40.90 | 1,960,483 | +0.65(+1.61%) |
Feb 24, 2005 | 38.99 | 40.27 | 38.84 | 40.26 | 1,855,259 | +0.63(+1.58%) |
Feb 23, 2005 | 39.25 | 39.65 | 39.19 | 39.63 | 1,389,860 | +0.79(+2.03%) |
Feb 22, 2005 | 39.08 | 39.41 | 38.83 | 38.84 | 1,148,663 | -0.57(-1.45%) |
Feb 18, 2005 | 38.99 | 39.56 | 38.94 | 39.41 | 954,746 | +0.54(+1.40%) |
Feb 17, 2005 | 39.15 | 39.36 | 38.86 | 38.86 | 1,043,747 | -0.32(-0.83%) |
Feb 16, 2005 | 38.93 | 39.30 | 38.82 | 39.19 | 1,118,687 | +0.05(+0.12%) |
Feb 15, 2005 | 39.12 | 39.48 | 38.93 | 39.14 | 1,137,228 | -0.01(-0.03%) |
Feb 14, 2005 | 39.12 | 39.28 | 38.92 | 39.15 | 802,704 | -0.13(-0.33%) |
Feb 11, 2005 | 38.78 | 39.41 | 38.62 | 39.28 | 1,398,358 | +0.50(+1.30%) |
Feb 10, 2005 | 38.51 | 38.83 | 38.35 | 38.78 | 970,507 | +0.32(+0.84%) |
Feb 09, 2005 | 38.77 | 38.83 | 38.35 | 38.46 | 915,345 | -0.32(-0.82%) |
Feb 08, 2005 | 38.60 | 38.83 | 38.38 | 38.77 | 938,986 | +0.01(+0.02%) |
Feb 07, 2005 | 38.12 | 38.82 | 38.04 | 38.77 | 1,119,150 | +0.58(+1.53%) |
Feb 04, 2005 | 37.96 | 38.35 | 37.96 | 38.18 | 2,685,003 | +0.09(+0.24%) |
Feb 03, 2005 | 38.48 | 38.48 | 38.02 | 38.09 | 1,381,053 | -0.38(-0.98%) |
Feb 02, 2005 | 38.51 | 38.67 | 38.37 | 38.47 | 1,664,587 | +0.05(+0.13%) |
Feb 01, 2005 | 38.13 | 38.64 | 38.04 | 38.42 | 1,793,453 | +0.29(+0.76%) |
Jan 31, 2005 | 37.89 | 38.18 | 37.71 | 38.13 | 1,541,594 | +0.48(+1.27%) |
Jan 28, 2005 | 37.63 | 37.72 | 37.23 | 37.65 | 1,663,969 | +0.30(+0.81%) |
Jan 27, 2005 | 37.47 | 37.54 | 37.19 | 37.34 | 1,434,978 | -0.16(-0.41%) |
Jan 26, 2005 | 37.44 | 37.73 | 37.27 | 37.50 | 2,112,217 | +0.67(+1.83%) |
Jan 25, 2005 | 36.53 | 37.04 | 36.44 | 36.83 | 1,149,126 | +0.59(+1.63%) |
Jan 24, 2005 | 36.79 | 36.95 | 36.24 | 36.24 | 825,572 | -0.50(-1.37%) |
Jan 21, 2005 | 37.06 | 37.23 | 36.67 | 36.74 | 1,013,462 | -0.39(-1.05%) |
Jan 20, 2005 | 36.99 | 37.34 | 36.66 | 37.13 | 1,193,317 | +0.12(+0.31%) |
Jan 19, 2005 | 37.37 | 37.54 | 36.98 | 37.01 | 952,429 | -0.54(-1.45%) |
Jan 18, 2005 | 37.05 | 37.56 | 36.88 | 37.56 | 1,064,916 | +0.22(+0.59%) |
Jan 14, 2005 | 36.81 | 37.36 | 36.81 | 37.34 | 981,632 | +0.55(+1.50%) |
Jan 13, 2005 | 36.97 | 37.26 | 36.61 | 36.79 | 862,656 | -0.35(-0.94%) |
Jan 12, 2005 | 36.88 | 37.16 | 36.45 | 37.14 | 1,971,763 | +0.47(+1.29%) |
Jan 11, 2005 | 37.34 | 37.38 | 36.66 | 36.66 | 953,819 | -0.67(-1.80%) |
Jan 10, 2005 | 37.18 | 37.62 | 37.03 | 37.34 | 1,386,924 | +0.03(+0.07%) |
Jan 07, 2005 | 37.17 | 37.67 | 37.05 | 37.31 | 1,529,541 | +0.20(+0.54%) |
Jan 06, 2005 | 36.92 | 37.30 | 36.92 | 37.11 | 1,125,640 | +0.23(+0.61%) |
Jan 05, 2005 | 37.24 | 38.09 | 36.84 | 36.88 | 1,945,186 | +0.03(+0.09%) |
Jan 04, 2005 | 37.51 | 37.71 | 36.81 | 36.85 | 2,082,550 | -0.72(-1.91%) |
Jan 03, 2005 | 37.70 | 37.86 | 37.19 | 37.57 | 1,277,837 | +0.05(+0.14%) |
Dec 31, 2004 | 37.73 | 37.82 | 37.47 | 37.52 | 585,920 | -0.18(-0.48%) |
Dec 30, 2004 | 37.93 | 37.96 | 37.60 | 37.70 | 551,308 | -0.26(-0.68%) |
Dec 29, 2004 | 38.01 | 38.02 | 37.78 | 37.96 | 652,979 | -0.06(-0.15%) |
Dec 28, 2004 | 37.80 | 38.02 | 37.73 | 38.02 | 409,464 | +0.38(+1.00%) |
Dec 27, 2004 | 38.15 | 38.15 | 37.38 | 37.64 | 890,777 | -0.34(-0.90%) |
Dec 23, 2004 | 37.93 | 38.18 | 37.76 | 37.98 | 866,055 | -0.12(-0.31%) |
Dec 22, 2004 | 37.99 | 38.30 | 37.86 | 38.10 | 2,295,935 | +0.17(+0.46%) |
Dec 21, 2004 | 37.91 | 37.99 | 37.43 | 37.93 | 1,032,467 | +0.34(+0.90%) |
Dec 20, 2004 | 37.04 | 37.83 | 37.04 | 37.59 | 1,428,798 | +0.57(+1.54%) |
Dec 17, 2004 | 36.89 | 37.09 | 36.71 | 37.02 | 1,991,541 | +0.12(+0.33%) |
Dec 16, 2004 | 37.16 | 37.34 | 36.63 | 36.90 | 2,199,518 | -0.52(-1.40%) |
Dec 15, 2004 | 37.39 | 37.53 | 37.16 | 37.42 | 1,554,727 | +0.03(+0.07%) |
Dec 14, 2004 | 37.38 | 37.54 | 37.21 | 37.39 | 1,172,303 | -0.04(-0.10%) |
Dec 13, 2004 | 37.16 | 37.50 | 37.16 | 37.43 | 984,568 | +0.28(+0.75%) |
Dec 10, 2004 | 37.31 | 37.60 | 37.16 | 37.16 | 907,156 | -0.36(-0.97%) |
Dec 09, 2004 | 36.77 | 37.54 | 36.51 | 37.52 | 1,483,496 | +0.61(+1.65%) |
Dec 08, 2004 | 36.63 | 36.97 | 36.33 | 36.91 | 996,929 | +0.19(+0.51%) |
Dec 07, 2004 | 37.73 | 37.80 | 36.68 | 36.72 | 1,754,051 | -0.85(-2.26%) |
Dec 06, 2004 | 37.54 | 37.83 | 37.38 | 37.57 | 1,353,704 | -0.07(-0.19%) |
Dec 03, 2004 | 37.31 | 37.73 | 37.26 | 37.64 | 1,790,671 | +0.25(+0.68%) |
Dec 02, 2004 | 37.54 | 37.54 | 37.08 | 37.39 | 1,369,310 | -0.16(-0.41%) |
Dec 01, 2004 | 37.21 | 37.63 | 37.03 | 37.54 | 1,008,518 | +0.49(+1.33%) |
Nov 30, 2004 | 36.83 | 37.13 | 36.66 | 37.05 | 1,692,091 | +0.25(+0.69%) |
Nov 29, 2004 | 36.76 | 37.03 | 36.40 | 36.80 | 904,066 | +0.05(+0.12%) |
Nov 26, 2004 | 37.04 | 37.10 | 36.74 | 36.75 | 455,509 | -0.11(-0.30%) |
Nov 24, 2004 | 36.46 | 36.92 | 36.46 | 36.86 | 1,215,722 | +0.57(+1.57%) |
Nov 23, 2004 | 36.09 | 36.56 | 36.01 | 36.29 | 821,709 | +0.21(+0.57%) |
Nov 22, 2004 | 36.11 | 36.24 | 35.85 | 36.09 | 1,970,836 | -0.10(-0.27%) |
Nov 19, 2004 | 36.44 | 36.51 | 35.96 | 36.18 | 945,321 | -0.37(-1.01%) |
Nov 18, 2004 | 36.29 | 36.75 | 36.29 | 36.55 | 1,145,263 | +0.32(+0.89%) |
Nov 17, 2004 | 35.74 | 36.86 | 35.74 | 36.23 | 1,524,288 | +0.49(+1.38%) |
Nov 16, 2004 | 35.87 | 36.07 | 35.67 | 35.74 | 1,040,657 | -0.06(-0.18%) |
Nov 15, 2004 | 35.63 | 35.96 | 35.53 | 35.80 | 874,708 | -0.08(-0.22%) |
Nov 12, 2004 | 35.89 | 35.98 | 35.47 | 35.88 | 1,553,800 | +0.14(+0.40%) |
Nov 11, 2004 | 35.55 | 35.86 | 35.39 | 35.74 | 1,560,753 | +0.14(+0.40%) |
Nov 10, 2004 | 35.32 | 35.87 | 35.23 | 35.60 | 2,129,059 | +0.43(+1.23%) |
Nov 09, 2004 | 34.46 | 35.36 | 34.43 | 35.16 | 1,864,684 | +0.79(+2.30%) |
Nov 08, 2004 | 34.47 | 34.59 | 34.18 | 34.37 | 1,558,590 | -0.24(-0.69%) |
Nov 05, 2004 | 34.85 | 34.95 | 34.26 | 34.61 | 2,883,400 | +0.02(+0.06%) |
Nov 04, 2004 | 34.52 | 34.65 | 34.26 | 34.59 | 2,849,561 | +0.23(+0.66%) |
Nov 03, 2004 | 34.50 | 34.65 | 34.22 | 34.37 | 1,960,638 | +0.51(+1.51%) |
Nov 02, 2004 | 34.17 | 34.44 | 33.79 | 33.85 | 2,111,599 | -0.32(-0.93%) |
Nov 01, 2004 | 34.32 | 34.37 | 34.05 | 34.17 | 1,877,354 | -0.25(-0.71%) |
Oct 29, 2004 | 34.34 | 34.82 | 34.19 | 34.42 | 1,646,200 | +0.05(+0.13%) |
Oct 28, 2004 | 34.37 | 34.55 | 33.56 | 34.37 | 2,806,761 | -0.45(-1.28%) |
Oct 27, 2004 | 34.83 | 34.95 | 34.14 | 34.82 | 2,663,835 | -0.01(-0.02%) |
Oct 26, 2004 | 34.25 | 34.83 | 34.07 | 34.83 | 1,574,351 | +0.65(+1.91%) |
Oct 25, 2004 | 34.09 | 34.47 | 33.97 | 34.17 | 801,468 | -0.08(-0.25%) |
Oct 22, 2004 | 34.13 | 34.77 | 34.07 | 34.26 | 1,250,024 | +0.07(+0.21%) |
Oct 21, 2004 | 33.95 | 34.33 | 33.72 | 34.18 | 1,390,478 | +0.19(+0.57%) |
Oct 20, 2004 | 34.00 | 34.19 | 33.80 | 33.99 | 1,627,195 | -0.01(-0.02%) |
Oct 19, 2004 | 34.68 | 34.90 | 34.00 | 34.00 | 852,458 | -0.74(-2.14%) |
Oct 18, 2004 | 34.83 | 34.88 | 34.44 | 34.74 | 1,205,524 | -0.08(-0.24%) |
Oct 15, 2004 | 34.37 | 35.17 | 34.37 | 34.83 | 1,176,475 | +0.55(+1.60%) |
Oct 14, 2004 | 34.06 | 34.61 | 34.04 | 34.27 | 1,242,453 | +0.06(+0.17%) |
Oct 13, 2004 | 34.92 | 34.92 | 34.03 | 34.22 | 1,467,427 | -0.34(-0.99%) |
Oct 12, 2004 | 34.95 | 34.95 | 34.44 | 34.56 | 1,415,664 | -0.59(-1.68%) |
Oct 11, 2004 | 34.94 | 35.34 | 34.93 | 35.15 | 603,380 | +0.13(+0.37%) |
Oct 08, 2004 | 35.21 | 35.28 | 34.88 | 35.02 | 1,034,322 | -0.20(-0.57%) |
Oct 07, 2004 | 35.63 | 35.65 | 35.21 | 35.22 | 1,177,711 | -0.55(-1.54%) |
Oct 06, 2004 | 35.37 | 35.83 | 35.34 | 35.77 | 3,170,643 | +0.37(+1.04%) |
Oct 05, 2004 | 35.21 | 35.42 | 35.11 | 35.40 | 1,411,801 | +0.09(+0.26%) |
Oct 04, 2004 | 35.27 | 35.52 | 35.21 | 35.31 | 1,316,002 | +0.01(+0.04%) |
Oct 01, 2004 | 35.03 | 35.35 | 34.77 | 35.30 | 1,146,963 | +0.10(+0.29%) |
Sep 30, 2004 | 35.39 | 35.53 | 34.95 | 35.19 | 1,876,273 | -0.19(-0.55%) |
Sep 29, 2004 | 35.09 | 35.39 | 34.74 | 35.39 | 1,535,259 | +0.19(+0.55%) |
Sep 28, 2004 | 34.43 | 35.26 | 34.31 | 35.19 | 1,923,091 | +0.91(+2.66%) |
Sep 27, 2004 | 34.05 | 34.37 | 33.84 | 34.28 | 1,674,013 | +0.23(+0.68%) |
Sep 24, 2004 | 33.72 | 34.13 | 33.72 | 34.05 | 1,181,265 | +0.33(+0.98%) |
Sep 23, 2004 | 34.43 | 34.50 | 33.67 | 33.72 | 1,864,993 | -0.84(-2.43%) |
Sep 22, 2004 | 34.88 | 34.93 | 34.33 | 34.56 | 1,601,236 | -0.41(-1.17%) |
Sep 21, 2004 | 35.12 | 35.16 | 34.88 | 34.97 | 1,897,750 | +0.01(+0.02%) |
Sep 20, 2004 | 34.57 | 35.10 | 34.55 | 34.96 | 1,545,766 | +0.19(+0.54%) |
Sep 17, 2004 | 34.95 | 35.06 | 34.70 | 34.77 | 1,243,380 | +0.05(+0.15%) |
Sep 16, 2004 | 33.96 | 34.84 | 33.96 | 34.72 | 1,611,125 | +0.72(+2.13%) |
Sep 15, 2004 | 34.03 | 34.15 | 33.82 | 34.00 | 1,131,975 | -0.16(-0.47%) |
Sep 14, 2004 | 34.00 | 34.27 | 33.69 | 34.16 | 1,505,746 | +0.16(+0.46%) |
Sep 13, 2004 | 34.56 | 34.73 | 33.99 | 34.00 | 2,042,685 | -0.54(-1.56%) |
Sep 10, 2004 | 34.75 | 34.75 | 34.24 | 34.54 | 1,172,303 | -0.21(-0.61%) |
Sep 09, 2004 | 34.92 | 35.08 | 34.48 | 34.75 | 1,515,790 | -0.10(-0.30%) |
Sep 08, 2004 | 35.60 | 35.60 | 34.70 | 34.86 | 1,494,312 | -0.74(-2.07%) |
Sep 07, 2004 | 35.63 | 35.75 | 35.46 | 35.60 | 1,756,678 | +0.06(+0.16%) |
Sep 03, 2004 | 35.43 | 36.09 | 35.36 | 35.54 | 3,128,306 | +0.10(+0.29%) |
Sep 02, 2004 | 34.80 | 35.49 | 34.75 | 35.43 | 1,490,295 | +0.63(+1.82%) |
Sep 01, 2004 | 34.30 | 34.94 | 34.27 | 34.80 | 2,278,166 | +0.90(+2.65%) |
Aug 31, 2004 | 33.82 | 33.90 | 33.58 | 33.90 | 843,805 | +0.21(+0.63%) |
Aug 30, 2004 | 33.86 | 34.17 | 33.62 | 33.69 | 967,880 | -0.17(-0.50%) |
Aug 27, 2004 | 33.96 | 34.00 | 33.60 | 33.85 | 858,329 | -0.32(-0.93%) |
Aug 26, 2004 | 34.00 | 34.29 | 33.82 | 34.17 | 814,911 | +0.18(+0.53%) |
Aug 25, 2004 | 33.95 | 34.11 | 33.49 | 33.99 | 1,071,714 | +0.00(+0.00%) |
Aug 24, 2004 | 34.18 | 34.26 | 33.74 | 33.99 | 894,331 | -0.06(-0.19%) |
Aug 23, 2004 | 34.08 | 34.29 | 33.96 | 34.05 | 1,217,422 | +0.04(+0.11%) |
Aug 20, 2004 | 33.48 | 34.09 | 33.48 | 34.02 | 1,069,705 | +0.42(+1.25%) |
Aug 19, 2004 | 33.33 | 33.69 | 33.18 | 33.60 | 1,464,027 | -0.05(-0.15%) |
Aug 18, 2004 | 32.98 | 33.66 | 32.84 | 33.65 | 1,178,020 | +0.67(+2.04%) |
Aug 17, 2004 | 33.65 | 33.73 | 32.96 | 32.97 | 1,855,413 | -0.39(-1.16%) |
Aug 16, 2004 | 32.21 | 33.39 | 32.18 | 33.36 | 1,666,442 | +1.29(+4.04%) |
Aug 13, 2004 | 32.53 | 32.53 | 31.81 | 32.07 | 1,400,676 | -0.52(-1.61%) |
Aug 12, 2004 | 32.68 | 32.73 | 32.32 | 32.59 | 957,064 | -0.25(-0.77%) |
Aug 11, 2004 | 32.81 | 32.97 | 32.43 | 32.84 | 1,113,897 | -0.23(-0.68%) |
Aug 10, 2004 | 32.86 | 33.16 | 32.58 | 33.07 | 1,113,897 | +0.37(+1.13%) |
Aug 09, 2004 | 32.30 | 32.92 | 32.30 | 32.70 | 1,753,588 | +0.30(+0.92%) |
Aug 06, 2004 | 33.04 | 33.13 | 32.30 | 32.40 | 1,378,735 | -0.88(-2.64%) |
Aug 05, 2004 | 34.04 | 34.04 | 33.27 | 33.28 | 1,144,336 | -0.63(-1.85%) |
Aug 04, 2004 | 33.43 | 34.17 | 33.19 | 33.91 | 1,473,298 | +0.39(+1.16%) |
Aug 03, 2004 | 33.69 | 33.69 | 33.31 | 33.52 | 1,433,279 | -0.14(-0.42%) |
Aug 02, 2004 | 33.50 | 33.84 | 33.27 | 33.67 | 1,946,422 | +0.17(+0.52%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.34 | 33.49 | 1,717,586 | -0.13(-0.39%) |
Jul 29, 2004 | 32.20 | 33.74 | 32.13 | 33.62 | 2,788,837 | +1.39(+4.32%) |
Jul 28, 2004 | 32.04 | 32.31 | 31.65 | 32.23 | 2,529,561 | +0.66(+2.09%) |
Jul 27, 2004 | 31.66 | 31.85 | 31.34 | 31.57 | 2,314,477 | -0.16(-0.49%) |
Jul 26, 2004 | 32.21 | 32.25 | 31.63 | 31.73 | 1,205,369 | -0.42(-1.31%) |
Jul 23, 2004 | 32.20 | 32.39 | 31.96 | 32.15 | 739,816 | -0.26(-0.80%) |
Jul 22, 2004 | 32.75 | 32.75 | 32.20 | 32.40 | 2,297,171 | -0.39(-1.20%) |
Jul 21, 2004 | 33.41 | 33.41 | 32.76 | 32.80 | 1,415,046 | -0.61(-1.82%) |
Jul 20, 2004 | 33.03 | 33.41 | 32.91 | 33.41 | 1,458,774 | +0.38(+1.16%) |
Jul 19, 2004 | 33.05 | 33.14 | 32.90 | 33.03 | 1,006,509 | -0.03(-0.10%) |
Jul 16, 2004 | 33.33 | 33.34 | 32.85 | 33.06 | 1,271,502 | -0.06(-0.20%) |
Jul 15, 2004 | 33.40 | 33.52 | 33.08 | 33.12 | 1,511,772 | -0.28(-0.83%) |
Jul 14, 2004 | 33.23 | 33.58 | 32.88 | 33.40 | 1,210,623 | +0.08(+0.23%) |
Jul 13, 2004 | 33.07 | 33.41 | 32.78 | 33.32 | 615,586 | +0.18(+0.55%) |
Jul 12, 2004 | 33.23 | 33.24 | 32.83 | 33.14 | 604,925 | -0.02(-0.06%) |
Jul 09, 2004 | 33.01 | 33.36 | 33.00 | 33.16 | 549,918 | +0.19(+0.57%) |
Jul 08, 2004 | 33.01 | 33.23 | 32.70 | 32.97 | 1,111,424 | -0.06(-0.20%) |
Jul 07, 2004 | 33.01 | 33.25 | 32.91 | 33.04 | 718,802 | +0.03(+0.10%) |
Jul 06, 2004 | 33.02 | 33.30 | 32.94 | 33.01 | 1,186,982 | -0.01(-0.04%) |
Jul 02, 2004 | 33.31 | 33.33 | 32.79 | 33.02 | 858,947 | -0.29(-0.87%) |
Jul 01, 2004 | 33.67 | 33.76 | 32.88 | 33.31 | 1,478,861 | -0.63(-1.87%) |
Jun 30, 2004 | 33.72 | 34.09 | 33.50 | 33.95 | 1,999,421 | +0.24(+0.71%) |
Jun 29, 2004 | 33.33 | 33.75 | 33.33 | 33.71 | 1,258,677 | +0.20(+0.60%) |
Jun 28, 2004 | 33.70 | 33.77 | 33.34 | 33.50 | 1,671,232 | -0.15(-0.44%) |
Jun 25, 2004 | 33.10 | 33.92 | 33.06 | 33.65 | 3,215,298 | +0.56(+1.70%) |
Jun 24, 2004 | 33.15 | 33.30 | 32.92 | 33.09 | 1,101,999 | -0.22(-0.66%) |
Jun 23, 2004 | 32.85 | 33.39 | 32.67 | 33.31 | 1,158,242 | +0.50(+1.52%) |
Jun 22, 2004 | 32.36 | 32.87 | 32.26 | 32.81 | 1,223,911 | +0.34(+1.06%) |
Jun 21, 2004 | 32.49 | 32.72 | 32.33 | 32.47 | 1,063,525 | -0.02(-0.06%) |
Jun 18, 2004 | 32.20 | 32.79 | 31.96 | 32.49 | 2,401,778 | +0.36(+1.13%) |
Jun 17, 2004 | 31.89 | 32.22 | 31.80 | 32.13 | 712,467 | +0.12(+0.38%) |
Jun 16, 2004 | 32.02 | 32.08 | 31.73 | 32.00 | 577,885 | -0.01(-0.04%) |
Jun 15, 2004 | 32.13 | 32.31 | 31.94 | 32.02 | 776,127 | +0.11(+0.35%) |
Jun 14, 2004 | 32.01 | 32.10 | 31.75 | 31.91 | 887,069 | -0.27(-0.82%) |
Jun 10, 2004 | 32.11 | 32.30 | 31.96 | 32.17 | 897,421 | +0.07(+0.22%) |
Jun 09, 2004 | 32.22 | 32.42 | 32.00 | 32.10 | 908,237 | -0.14(-0.44%) |
Jun 08, 2004 | 31.81 | 32.29 | 31.71 | 32.24 | 1,229,628 | +0.21(+0.67%) |
Jun 07, 2004 | 31.60 | 32.07 | 31.53 | 32.03 | 2,617,480 | +0.59(+1.87%) |
Jun 04, 2004 | 31.65 | 31.66 | 31.30 | 31.44 | 2,837,818 | +0.10(+0.33%) |
Jun 03, 2004 | 31.99 | 32.00 | 31.29 | 31.34 | 2,021,362 | -0.67(-2.08%) |
Jun 02, 2004 | 32.29 | 32.39 | 31.81 | 32.00 | 2,869,957 | -0.29(-0.90%) |
Jun 01, 2004 | 32.18 | 32.37 | 32.10 | 32.29 | 1,442,395 | -0.05(-0.14%) |
May 28, 2004 | 32.73 | 32.73 | 32.07 | 32.34 | 1,274,129 | -0.33(-1.01%) |
May 27, 2004 | 32.50 | 32.93 | 32.43 | 32.67 | 1,722,067 | +0.40(+1.24%) |
May 26, 2004 | 32.17 | 32.72 | 31.96 | 32.27 | 1,171,222 | +0.07(+0.22%) |
May 25, 2004 | 31.55 | 32.22 | 31.26 | 32.20 | 1,568,016 | +0.49(+1.53%) |
May 24, 2004 | 31.78 | 32.09 | 31.37 | 31.71 | 1,452,902 | +0.25(+0.80%) |
May 21, 2004 | 31.32 | 31.78 | 31.29 | 31.46 | 2,169,542 | +0.36(+1.17%) |
May 20, 2004 | 31.22 | 31.44 | 30.97 | 31.10 | 1,414,582 | -0.06(-0.21%) |
May 19, 2004 | 31.47 | 31.96 | 31.03 | 31.16 | 1,042,511 | -0.12(-0.37%) |
May 18, 2004 | 31.12 | 31.35 | 30.98 | 31.28 | 980,241 | +0.20(+0.65%) |
May 17, 2004 | 31.18 | 31.32 | 30.73 | 31.08 | 3,356,524 | -0.54(-1.70%) |
May 14, 2004 | 31.72 | 31.85 | 31.27 | 31.62 | 1,191,309 | -0.10(-0.31%) |
May 13, 2004 | 31.56 | 31.97 | 31.56 | 31.71 | 959,536 | -0.01(-0.02%) |
May 12, 2004 | 31.55 | 31.80 | 31.13 | 31.72 | 1,077,586 | -0.07(-0.22%) |
May 11, 2004 | 31.46 | 31.97 | 31.45 | 31.79 | 1,029,841 | +0.34(+1.07%) |
May 10, 2004 | 31.19 | 31.68 | 30.94 | 31.45 | 1,849,696 | -0.10(-0.31%) |
May 07, 2004 | 31.73 | 31.93 | 31.47 | 31.55 | 1,786,963 | -0.41(-1.28%) |
May 06, 2004 | 32.04 | 32.23 | 31.68 | 31.96 | 914,727 | -0.08(-0.24%) |
May 05, 2004 | 31.99 | 32.09 | 31.74 | 32.04 | 1,353,240 | +0.01(+0.02%) |
May 04, 2004 | 32.15 | 32.33 | 31.81 | 32.03 | 1,606,490 | -0.12(-0.36%) |
May 03, 2004 | 32.29 | 32.31 | 31.81 | 32.15 | 1,430,497 | -0.09(-0.28%) |
Apr 30, 2004 | 32.29 | 32.66 | 32.10 | 32.24 | 1,454,138 | -0.03(-0.08%) |
Apr 29, 2004 | 33.10 | 33.33 | 32.23 | 32.26 | 1,411,492 | -0.71(-2.16%) |
Apr 28, 2004 | 33.39 | 33.55 | 32.81 | 32.97 | 1,535,722 | -0.97(-2.86%) |
Apr 27, 2004 | 33.71 | 34.13 | 33.53 | 33.95 | 1,024,278 | +0.17(+0.50%) |
Apr 26, 2004 | 34.22 | 34.43 | 33.65 | 33.78 | 1,109,879 | -0.44(-1.29%) |
Apr 23, 2004 | 34.10 | 34.22 | 33.68 | 34.22 | 987,195 | +0.05(+0.15%) |
Apr 22, 2004 | 33.56 | 34.29 | 33.43 | 34.16 | 1,147,426 | +0.45(+1.34%) |
Apr 21, 2004 | 33.49 | 33.83 | 33.21 | 33.71 | 1,547,465 | +0.14(+0.42%) |
Apr 20, 2004 | 34.17 | 34.22 | 33.44 | 33.57 | 1,809,213 | -0.38(-1.11%) |
Apr 19, 2004 | 34.10 | 34.10 | 33.74 | 33.95 | 1,067,233 | -0.16(-0.46%) |
Apr 16, 2004 | 34.04 | 34.18 | 33.74 | 34.10 | 1,203,206 | +0.05(+0.15%) |
Apr 15, 2004 | 33.54 | 34.10 | 33.54 | 34.05 | 2,113,298 | +0.52(+1.54%) |
Apr 14, 2004 | 33.27 | 33.85 | 33.23 | 33.53 | 1,553,491 | +0.17(+0.50%) |
Apr 13, 2004 | 33.63 | 33.63 | 33.29 | 33.36 | 1,351,386 | -0.26(-0.77%) |
Apr 12, 2004 | 33.27 | 33.65 | 33.27 | 33.62 | 974,370 | +0.39(+1.19%) |
Apr 08, 2004 | 33.44 | 33.58 | 33.05 | 33.23 | 933,732 | -0.05(-0.16%) |
Apr 07, 2004 | 33.71 | 33.76 | 33.10 | 33.28 | 1,406,393 | -0.39(-1.17%) |
Apr 06, 2004 | 33.32 | 33.67 | 33.30 | 33.67 | 1,081,603 | +0.02(+0.06%) |
Apr 05, 2004 | 33.31 | 33.65 | 33.29 | 33.65 | 1,235,963 | +0.29(+0.87%) |
Apr 02, 2004 | 33.23 | 33.52 | 32.96 | 33.36 | 2,137,094 | +0.97(+3.00%) |