Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.80 | 47.51 | 45.99 | 47.40 | 600,713 | +0.52(+1.11%) |
Apr 28, 2005 | 46.95 | 47.32 | 46.32 | 46.88 | 448,319 | -0.08(-0.17%) |
Apr 27, 2005 | 46.30 | 47.36 | 46.11 | 46.96 | 376,269 | +0.65(+1.40%) |
Apr 26, 2005 | 46.21 | 46.78 | 46.21 | 46.31 | 519,105 | -0.19(-0.41%) |
Apr 25, 2005 | 46.60 | 47.00 | 46.29 | 46.50 | 420,949 | -0.09(-0.19%) |
Apr 22, 2005 | 47.36 | 47.36 | 45.10 | 46.59 | 713,961 | -0.99(-2.08%) |
Apr 21, 2005 | 47.11 | 47.89 | 46.63 | 47.58 | 349,015 | +0.55(+1.17%) |
Apr 20, 2005 | 47.50 | 47.79 | 46.85 | 47.03 | 478,956 | -0.75(-1.57%) |
Apr 19, 2005 | 47.00 | 47.85 | 47.00 | 47.78 | 473,039 | +0.69(+1.47%) |
Apr 18, 2005 | 46.36 | 47.55 | 46.00 | 47.09 | 684,252 | +0.67(+1.44%) |
Apr 15, 2005 | 46.43 | 46.95 | 46.18 | 46.42 | 555,580 | -0.01(-0.02%) |
Apr 14, 2005 | 46.11 | 46.89 | 45.90 | 46.43 | 591,123 | +0.16(+0.35%) |
Apr 13, 2005 | 45.15 | 46.69 | 45.15 | 46.27 | 1,244,125 | +2.41(+5.49%) |
Apr 12, 2005 | 43.15 | 44.31 | 42.91 | 43.86 | 1,014,078 | +0.60(+1.39%) |
Apr 11, 2005 | 43.57 | 43.62 | 43.12 | 43.26 | 87,323 | -0.22(-0.51%) |
Apr 08, 2005 | 43.95 | 44.07 | 43.46 | 43.48 | 132,491 | -0.66(-1.50%) |
Apr 07, 2005 | 43.65 | 44.31 | 43.65 | 44.14 | 209,485 | +0.34(+0.78%) |
Apr 06, 2005 | 43.81 | 44.17 | 43.67 | 43.80 | 240,767 | +0.11(+0.25%) |
Apr 05, 2005 | 43.48 | 44.10 | 43.45 | 43.69 | 381,172 | +0.07(+0.16%) |
Apr 04, 2005 | 43.39 | 43.62 | 42.85 | 43.62 | 325,855 | +0.13(+0.30%) |
Apr 01, 2005 | 44.00 | 44.50 | 42.97 | 43.49 | 357,189 | -0.57(-1.29%) |
Mar 31, 2005 | 44.40 | 44.48 | 44.00 | 44.06 | 534,057 | -0.33(-0.74%) |
Mar 30, 2005 | 43.80 | 44.40 | 43.78 | 44.39 | 313,579 | +0.66(+1.51%) |
Mar 29, 2005 | 43.85 | 44.20 | 43.55 | 43.73 | 395,459 | -0.18(-0.41%) |
Mar 28, 2005 | 43.34 | 44.08 | 43.31 | 43.91 | 325,766 | +0.46(+1.06%) |
Mar 24, 2005 | 43.07 | 43.65 | 43.00 | 43.45 | 227,415 | +0.55(+1.28%) |
Mar 23, 2005 | 43.25 | 43.28 | 42.78 | 42.90 | 448,494 | -0.45(-1.04%) |
Mar 22, 2005 | 44.03 | 44.03 | 43.26 | 43.35 | 217,526 | -0.65(-1.48%) |
Mar 21, 2005 | 44.26 | 44.55 | 43.78 | 44.00 | 170,567 | -0.34(-0.77%) |
Mar 18, 2005 | 44.73 | 44.95 | 44.25 | 44.34 | 476,236 | -0.43(-0.96%) |
Mar 17, 2005 | 44.62 | 45.00 | 44.21 | 44.77 | 335,422 | -0.01(-0.02%) |
Mar 16, 2005 | 45.26 | 45.28 | 44.62 | 44.78 | 203,619 | -0.41(-0.91%) |
Mar 15, 2005 | 44.84 | 45.39 | 44.84 | 45.19 | 220,581 | +0.43(+0.96%) |
Mar 14, 2005 | 44.70 | 45.25 | 44.40 | 44.76 | 160,213 | -0.10(-0.22%) |
Mar 11, 2005 | 44.80 | 45.20 | 44.61 | 44.86 | 182,322 | -0.04(-0.09%) |
Mar 10, 2005 | 44.63 | 45.29 | 44.55 | 44.90 | 277,543 | +0.17(+0.38%) |
Mar 09, 2005 | 44.91 | 45.08 | 44.46 | 44.73 | 199,689 | -0.39(-0.86%) |
Mar 08, 2005 | 45.69 | 45.74 | 45.04 | 45.12 | 189,972 | -0.38(-0.84%) |
Mar 07, 2005 | 45.52 | 45.74 | 44.99 | 45.50 | 280,790 | +0.19(+0.42%) |
Mar 04, 2005 | 44.57 | 45.64 | 44.30 | 45.31 | 492,931 | +0.85(+1.91%) |
Mar 03, 2005 | 44.51 | 44.55 | 43.85 | 44.46 | 340,848 | +0.02(+0.05%) |
Mar 02, 2005 | 44.54 | 44.79 | 44.20 | 44.44 | 881,814 | -0.18(-0.40%) |
Mar 01, 2005 | 43.68 | 44.73 | 43.68 | 44.62 | 365,596 | +0.80(+1.83%) |
Feb 28, 2005 | 43.88 | 44.23 | 43.47 | 43.82 | 265,821 | -0.11(-0.25%) |
Feb 25, 2005 | 43.19 | 44.10 | 43.10 | 43.93 | 261,172 | +0.84(+1.95%) |
Feb 24, 2005 | 42.52 | 43.33 | 42.27 | 43.09 | 190,652 | +0.62(+1.46%) |
Feb 23, 2005 | 42.66 | 43.16 | 42.40 | 42.47 | 107,028 | -0.14(-0.33%) |
Feb 22, 2005 | 43.01 | 43.40 | 42.25 | 42.61 | 286,783 | -0.40(-0.93%) |
Feb 18, 2005 | 43.38 | 43.73 | 42.96 | 43.01 | 265,790 | -0.51(-1.17%) |
Feb 17, 2005 | 44.32 | 44.52 | 43.51 | 43.52 | 239,236 | -0.93(-2.09%) |
Feb 16, 2005 | 43.99 | 44.66 | 43.91 | 44.45 | 260,718 | +0.50(+1.14%) |
Feb 15, 2005 | 44.15 | 44.53 | 43.79 | 43.95 | 219,701 | -0.30(-0.68%) |
Feb 14, 2005 | 44.65 | 44.93 | 44.10 | 44.25 | 151,119 | -0.56(-1.25%) |
Feb 11, 2005 | 43.85 | 44.95 | 43.34 | 44.81 | 261,610 | +0.80(+1.82%) |
Feb 10, 2005 | 44.30 | 44.30 | 43.88 | 44.01 | 250,433 | -0.10(-0.23%) |
Feb 09, 2005 | 44.86 | 44.97 | 44.02 | 44.11 | 160,969 | -0.85(-1.89%) |
Feb 08, 2005 | 45.15 | 45.38 | 44.60 | 44.96 | 236,995 | -0.33(-0.73%) |
Feb 07, 2005 | 45.35 | 45.67 | 45.03 | 45.29 | 313,190 | -0.19(-0.42%) |
Feb 04, 2005 | 45.32 | 45.60 | 45.16 | 45.48 | 499,607 | +0.25(+0.55%) |
Feb 03, 2005 | 45.25 | 45.51 | 45.11 | 45.23 | 230,527 | -0.29(-0.64%) |
Feb 02, 2005 | 44.75 | 45.56 | 44.51 | 45.52 | 406,072 | +0.70(+1.56%) |
Feb 01, 2005 | 43.82 | 45.03 | 43.65 | 44.82 | 566,692 | +1.18(+2.70%) |
Jan 31, 2005 | 42.83 | 43.99 | 42.83 | 43.64 | 425,995 | +0.68(+1.58%) |
Jan 28, 2005 | 42.25 | 44.00 | 42.25 | 42.96 | 690,393 | +1.25(+3.00%) |
Jan 27, 2005 | 41.54 | 41.90 | 41.07 | 41.71 | 245,622 | +0.06(+0.14%) |
Jan 26, 2005 | 41.14 | 41.98 | 41.05 | 41.65 | 314,315 | +0.57(+1.39%) |
Jan 25, 2005 | 41.18 | 41.64 | 40.68 | 41.08 | 308,537 | -0.27(-0.65%) |
Jan 24, 2005 | 41.15 | 41.79 | 41.15 | 41.35 | 229,278 | -0.10(-0.24%) |
Jan 21, 2005 | 41.39 | 41.97 | 41.22 | 41.45 | 199,284 | +0.03(+0.07%) |
Jan 20, 2005 | 41.48 | 41.68 | 41.01 | 41.42 | 310,295 | -0.21(-0.50%) |
Jan 19, 2005 | 41.52 | 42.02 | 41.05 | 41.63 | 260,354 | -0.24(-0.57%) |
Jan 18, 2005 | 41.23 | 41.97 | 41.18 | 41.87 | 454,648 | +0.57(+1.39%) |
Jan 14, 2005 | 41.10 | 41.65 | 41.05 | 41.30 | 346,189 | -0.07(-0.18%) |
Jan 13, 2005 | 41.95 | 42.16 | 41.01 | 41.37 | 386,891 | -0.65(-1.55%) |
Jan 12, 2005 | 42.39 | 42.65 | 41.62 | 42.02 | 535,941 | -0.48(-1.13%) |
Jan 11, 2005 | 43.20 | 43.26 | 42.43 | 42.50 | 429,619 | -0.83(-1.92%) |
Jan 10, 2005 | 43.37 | 44.09 | 43.12 | 43.33 | 285,146 | -0.10(-0.23%) |
Jan 07, 2005 | 44.33 | 44.53 | 43.38 | 43.43 | 302,987 | -0.77(-1.74%) |
Jan 06, 2005 | 44.10 | 44.50 | 43.89 | 44.20 | 376,275 | +0.29(+0.66%) |
Jan 05, 2005 | 44.04 | 44.49 | 43.82 | 43.91 | 672,259 | -0.29(-0.66%) |
Jan 04, 2005 | 44.80 | 45.06 | 44.03 | 44.20 | 375,815 | -0.60(-1.34%) |
Jan 03, 2005 | 44.58 | 45.26 | 44.46 | 44.80 | 455,415 | -0.02(-0.04%) |
Dec 31, 2004 | 45.00 | 45.15 | 44.70 | 44.82 | 289,200 | -0.02(-0.04%) |
Dec 30, 2004 | 44.62 | 45.00 | 44.62 | 44.84 | 171,000 | +0.17(+0.38%) |
Dec 29, 2004 | 44.81 | 44.92 | 44.42 | 44.67 | 142,500 | -0.32(-0.71%) |
Dec 28, 2004 | 44.22 | 44.99 | 44.21 | 44.99 | 267,600 | +0.59(+1.33%) |
Dec 27, 2004 | 44.84 | 44.99 | 44.08 | 44.40 | 347,300 | -0.19(-0.43%) |
Dec 23, 2004 | 44.88 | 44.88 | 44.08 | 44.59 | 850,600 | +0.98(+2.24%) |
Dec 22, 2004 | 43.90 | 43.99 | 43.40 | 43.62 | 169,400 | -0.38(-0.87%) |
Dec 21, 2004 | 43.18 | 44.27 | 42.98 | 44.00 | 386,600 | +1.07(+2.49%) |
Dec 20, 2004 | 42.70 | 43.73 | 42.53 | 42.93 | 335,600 | +0.09(+0.21%) |
Dec 17, 2004 | 42.33 | 43.01 | 42.33 | 42.84 | 475,300 | +0.18(+0.42%) |
Dec 16, 2004 | 42.88 | 43.30 | 42.40 | 42.66 | 186,400 | -0.43(-1.00%) |
Dec 15, 2004 | 42.81 | 43.55 | 42.67 | 43.09 | 280,300 | +0.14(+0.33%) |
Dec 14, 2004 | 42.61 | 43.00 | 42.57 | 42.95 | 193,000 | +0.24(+0.56%) |
Dec 13, 2004 | 42.35 | 42.80 | 42.10 | 42.71 | 151,000 | +0.41(+0.97%) |
Dec 10, 2004 | 41.89 | 42.44 | 41.70 | 42.30 | 186,700 | +0.27(+0.64%) |
Dec 09, 2004 | 40.96 | 42.35 | 40.93 | 42.03 | 508,900 | +0.87(+2.10%) |
Dec 08, 2004 | 41.45 | 41.50 | 40.95 | 41.16 | 488,800 | -0.31(-0.76%) |
Dec 07, 2004 | 41.99 | 42.21 | 41.48 | 41.48 | 405,100 | -0.53(-1.26%) |
Dec 06, 2004 | 42.25 | 42.27 | 41.74 | 42.01 | 435,300 | -0.15(-0.36%) |
Dec 03, 2004 | 42.99 | 42.99 | 41.78 | 42.16 | 384,300 | -0.82(-1.91%) |
Dec 02, 2004 | 42.42 | 43.00 | 42.36 | 42.98 | 878,200 | +0.43(+1.01%) |
Dec 01, 2004 | 42.15 | 42.85 | 42.00 | 42.55 | 274,100 | +0.57(+1.36%) |
Nov 30, 2004 | 42.02 | 42.27 | 41.81 | 41.98 | 432,800 | -0.07(-0.17%) |
Nov 29, 2004 | 42.44 | 42.53 | 41.66 | 42.05 | 288,400 | -0.18(-0.43%) |
Nov 26, 2004 | 42.61 | 42.61 | 42.22 | 42.23 | 60,800 | -0.19(-0.45%) |
Nov 24, 2004 | 42.24 | 42.96 | 42.24 | 42.42 | 349,300 | +0.09(+0.21%) |
Nov 23, 2004 | 41.87 | 42.51 | 41.84 | 42.33 | 416,700 | +0.22(+0.52%) |
Nov 22, 2004 | 41.51 | 42.33 | 41.50 | 42.11 | 327,300 | +0.45(+1.08%) |
Nov 19, 2004 | 41.55 | 41.80 | 41.15 | 41.66 | 350,100 | +0.01(+0.02%) |
Nov 18, 2004 | 41.36 | 41.84 | 41.08 | 41.65 | 702,700 | +0.21(+0.51%) |
Nov 17, 2004 | 41.31 | 41.78 | 41.14 | 41.44 | 398,700 | +0.25(+0.61%) |
Nov 16, 2004 | 41.41 | 41.71 | 40.96 | 41.19 | 364,100 | -1.10(-2.60%) |
Nov 15, 2004 | 42.20 | 42.60 | 41.98 | 42.29 | 394,200 | -0.22(-0.52%) |
Nov 12, 2004 | 41.59 | 42.59 | 41.19 | 42.51 | 304,300 | +0.90(+2.16%) |
Nov 11, 2004 | 40.60 | 41.62 | 40.60 | 41.61 | 422,300 | +0.86(+2.11%) |
Nov 10, 2004 | 40.51 | 40.97 | 40.27 | 40.75 | 157,300 | +0.05(+0.12%) |
Nov 09, 2004 | 40.20 | 40.71 | 40.17 | 40.70 | 199,200 | +0.40(+0.99%) |
Nov 08, 2004 | 40.59 | 40.75 | 40.11 | 40.30 | 167,200 | -0.55(-1.35%) |
Nov 05, 2004 | 40.64 | 41.20 | 40.47 | 40.85 | 505,400 | +0.18(+0.44%) |
Nov 04, 2004 | 40.47 | 40.69 | 40.08 | 40.67 | 333,900 | +0.08(+0.20%) |
Nov 03, 2004 | 40.51 | 41.00 | 40.34 | 40.59 | 239,900 | +0.43(+1.07%) |
Nov 02, 2004 | 40.20 | 40.72 | 39.90 | 40.16 | 253,400 | -0.04(-0.10%) |
Nov 01, 2004 | 39.76 | 40.33 | 39.50 | 40.20 | 274,700 | +0.19(+0.47%) |
Oct 29, 2004 | 40.24 | 40.45 | 39.68 | 40.01 | 351,100 | -0.30(-0.74%) |
Oct 28, 2004 | 40.00 | 40.48 | 39.91 | 40.31 | 222,500 | +0.09(+0.22%) |
Oct 27, 2004 | 39.53 | 40.22 | 39.20 | 40.22 | 281,700 | +0.81(+2.06%) |
Oct 26, 2004 | 39.18 | 39.51 | 38.26 | 39.41 | 423,400 | +0.12(+0.31%) |
Oct 25, 2004 | 37.87 | 39.29 | 37.48 | 39.29 | 267,700 | +0.75(+1.95%) |
Oct 22, 2004 | 39.01 | 39.06 | 38.27 | 38.54 | 261,500 | -0.56(-1.43%) |
Oct 21, 2004 | 37.75 | 39.10 | 37.47 | 39.10 | 491,000 | +1.25(+3.30%) |
Oct 20, 2004 | 37.75 | 37.90 | 37.30 | 37.85 | 335,600 | +0.06(+0.16%) |
Oct 19, 2004 | 37.99 | 38.60 | 37.78 | 37.79 | 178,300 | -0.21(-0.55%) |
Oct 18, 2004 | 38.08 | 38.08 | 37.73 | 38.00 | 187,000 | +0.08(+0.21%) |
Oct 15, 2004 | 37.74 | 38.12 | 37.60 | 37.92 | 210,200 | +0.24(+0.64%) |
Oct 14, 2004 | 38.28 | 38.28 | 37.40 | 37.68 | 344,300 | -0.64(-1.67%) |
Oct 13, 2004 | 38.98 | 39.05 | 38.11 | 38.32 | 261,100 | -0.66(-1.69%) |
Oct 12, 2004 | 38.73 | 39.13 | 38.48 | 38.98 | 216,300 | +0.01(+0.03%) |
Oct 11, 2004 | 38.50 | 38.97 | 38.46 | 38.97 | 170,900 | +0.47(+1.22%) |
Oct 08, 2004 | 38.86 | 39.35 | 38.50 | 38.50 | 259,400 | -0.48(-1.23%) |
Oct 07, 2004 | 38.97 | 39.40 | 38.68 | 38.98 | 276,000 | -0.17(-0.43%) |
Oct 06, 2004 | 38.63 | 39.16 | 38.63 | 39.15 | 136,700 | +0.46(+1.19%) |
Oct 05, 2004 | 38.78 | 39.17 | 38.51 | 38.69 | 147,100 | -0.09(-0.23%) |
Oct 04, 2004 | 38.49 | 39.15 | 38.26 | 38.78 | 259,500 | +0.50(+1.31%) |
Oct 01, 2004 | 37.42 | 38.47 | 37.15 | 38.28 | 384,400 | +1.11(+2.99%) |
Sep 30, 2004 | 36.93 | 37.49 | 36.87 | 37.17 | 195,400 | +0.17(+0.46%) |
Sep 29, 2004 | 36.87 | 37.02 | 36.62 | 37.00 | 173,900 | +0.16(+0.43%) |
Sep 28, 2004 | 36.10 | 36.95 | 36.10 | 36.84 | 199,400 | +0.84(+2.33%) |
Sep 27, 2004 | 36.58 | 36.67 | 35.95 | 36.00 | 150,400 | -0.75(-2.04%) |
Sep 24, 2004 | 36.28 | 36.76 | 36.20 | 36.75 | 148,400 | +0.44(+1.21%) |
Sep 23, 2004 | 35.90 | 36.40 | 35.79 | 36.31 | 252,000 | +0.39(+1.09%) |
Sep 22, 2004 | 36.87 | 36.87 | 35.92 | 35.92 | 251,400 | -0.95(-2.58%) |
Sep 21, 2004 | 36.65 | 36.99 | 36.36 | 36.87 | 193,600 | +0.31(+0.85%) |
Sep 20, 2004 | 36.67 | 36.90 | 36.42 | 36.56 | 194,300 | -0.30(-0.81%) |
Sep 17, 2004 | 36.96 | 37.41 | 36.50 | 36.86 | 275,800 | -0.11(-0.30%) |
Sep 16, 2004 | 37.00 | 37.22 | 36.83 | 36.97 | 141,900 | +0.19(+0.52%) |
Sep 15, 2004 | 36.86 | 37.02 | 36.71 | 36.78 | 333,200 | -0.15(-0.41%) |
Sep 14, 2004 | 36.78 | 37.09 | 36.78 | 36.93 | 239,600 | -0.07(-0.19%) |
Sep 13, 2004 | 36.92 | 37.10 | 36.92 | 37.00 | 193,100 | +0.08(+0.22%) |
Sep 10, 2004 | 36.63 | 37.01 | 36.45 | 36.92 | 128,300 | +0.23(+0.63%) |
Sep 09, 2004 | 36.50 | 36.80 | 36.38 | 36.69 | 193,300 | +0.41(+1.13%) |
Sep 08, 2004 | 36.92 | 37.02 | 36.12 | 36.28 | 245,600 | -0.72(-1.95%) |
Sep 07, 2004 | 36.85 | 37.33 | 36.85 | 37.00 | 341,300 | +0.25(+0.68%) |
Sep 03, 2004 | 37.07 | 37.31 | 36.62 | 36.75 | 202,600 | -0.23(-0.62%) |
Sep 02, 2004 | 36.90 | 37.00 | 36.59 | 36.98 | 237,600 | +0.07(+0.19%) |
Sep 01, 2004 | 37.20 | 37.70 | 36.71 | 36.91 | 351,100 | -0.44(-1.18%) |
Aug 31, 2004 | 37.23 | 37.69 | 36.76 | 37.35 | 399,600 | +0.00(+0.00%) |
Aug 30, 2004 | 37.40 | 37.79 | 37.20 | 37.35 | 170,500 | -0.10(-0.27%) |
Aug 27, 2004 | 37.07 | 37.64 | 36.84 | 37.45 | 229,300 | +0.39(+1.05%) |
Aug 26, 2004 | 36.50 | 37.06 | 36.43 | 37.06 | 147,700 | +0.44(+1.20%) |
Aug 25, 2004 | 36.35 | 36.68 | 36.18 | 36.62 | 155,300 | +0.29(+0.80%) |
Aug 24, 2004 | 36.73 | 36.87 | 36.17 | 36.33 | 153,100 | -0.30(-0.82%) |
Aug 23, 2004 | 36.99 | 36.99 | 36.45 | 36.63 | 149,000 | -0.21(-0.57%) |
Aug 20, 2004 | 36.55 | 36.99 | 36.23 | 36.84 | 331,200 | +0.48(+1.32%) |
Aug 19, 2004 | 36.48 | 36.68 | 36.28 | 36.36 | 237,500 | -0.27(-0.74%) |
Aug 18, 2004 | 35.77 | 36.65 | 35.60 | 36.63 | 514,700 | +0.79(+2.20%) |
Aug 17, 2004 | 35.79 | 35.98 | 35.47 | 35.84 | 368,800 | +0.25(+0.70%) |
Aug 16, 2004 | 34.19 | 35.99 | 34.19 | 35.59 | 491,900 | +1.49(+4.37%) |
Aug 13, 2004 | 34.32 | 34.38 | 33.79 | 34.10 | 296,100 | +0.06(+0.18%) |
Aug 12, 2004 | 33.91 | 34.45 | 33.84 | 34.04 | 224,800 | -0.17(-0.50%) |
Aug 11, 2004 | 34.00 | 34.36 | 33.14 | 34.21 | 346,600 | +0.13(+0.38%) |
Aug 10, 2004 | 33.00 | 34.17 | 33.00 | 34.08 | 415,600 | +1.14(+3.46%) |
Aug 09, 2004 | 32.85 | 33.17 | 32.38 | 32.94 | 441,400 | +0.06(+0.18%) |
Aug 06, 2004 | 34.80 | 34.80 | 32.50 | 32.88 | 876,700 | -2.45(-6.93%) |
Aug 05, 2004 | 35.92 | 36.08 | 35.25 | 35.33 | 195,400 | -0.80(-2.21%) |
Aug 04, 2004 | 36.17 | 36.73 | 35.88 | 36.13 | 268,200 | -0.11(-0.30%) |
Aug 03, 2004 | 36.73 | 36.73 | 35.99 | 36.24 | 112,200 | -0.46(-1.25%) |
Aug 02, 2004 | 36.55 | 36.76 | 35.80 | 36.70 | 190,700 | +0.09(+0.25%) |
Jul 30, 2004 | 36.75 | 36.97 | 35.92 | 36.61 | 217,400 | -0.34(-0.93%) |
Jul 29, 2004 | 36.45 | 37.09 | 36.33 | 36.95 | 110,800 | +0.73(+2.00%) |
Jul 28, 2004 | 36.75 | 36.89 | 35.65 | 36.23 | 182,700 | -0.33(-0.90%) |
Jul 27, 2004 | 35.92 | 36.80 | 35.85 | 36.56 | 159,100 | +0.58(+1.61%) |
Jul 26, 2004 | 35.65 | 36.24 | 35.60 | 35.98 | 277,300 | +0.29(+0.81%) |
Jul 23, 2004 | 36.02 | 36.20 | 35.30 | 35.69 | 207,500 | -0.21(-0.58%) |
Jul 22, 2004 | 36.09 | 36.24 | 35.27 | 35.90 | 288,200 | -0.14(-0.39%) |
Jul 21, 2004 | 37.25 | 37.55 | 36.04 | 36.04 | 179,000 | -1.18(-3.17%) |
Jul 20, 2004 | 36.17 | 37.22 | 36.16 | 37.22 | 176,000 | +0.88(+2.42%) |
Jul 19, 2004 | 35.81 | 36.45 | 35.81 | 36.34 | 237,300 | +0.34(+0.94%) |
Jul 16, 2004 | 36.90 | 37.21 | 35.82 | 36.00 | 351,200 | -0.98(-2.65%) |
Jul 15, 2004 | 37.35 | 37.40 | 36.86 | 36.98 | 151,600 | -0.27(-0.72%) |
Jul 14, 2004 | 37.46 | 37.96 | 37.14 | 37.25 | 199,100 | -0.31(-0.83%) |
Jul 13, 2004 | 37.26 | 37.91 | 37.25 | 37.56 | 341,200 | +0.11(+0.29%) |
Jul 12, 2004 | 36.75 | 37.45 | 36.54 | 37.45 | 229,400 | +0.50(+1.35%) |
Jul 09, 2004 | 37.07 | 37.07 | 36.35 | 36.95 | 244,300 | +0.02(+0.05%) |
Jul 08, 2004 | 37.55 | 37.55 | 36.80 | 36.93 | 397,900 | -0.77(-2.04%) |
Jul 07, 2004 | 37.26 | 38.13 | 37.05 | 37.70 | 303,800 | +0.44(+1.18%) |
Jul 06, 2004 | 38.20 | 38.44 | 37.01 | 37.26 | 348,500 | -1.08(-2.82%) |
Jul 02, 2004 | 39.15 | 39.26 | 38.20 | 38.34 | 287,600 | -0.86(-2.19%) |
Jul 01, 2004 | 39.55 | 39.90 | 38.91 | 39.20 | 253,000 | -0.45(-1.13%) |
Jun 30, 2004 | 39.19 | 39.65 | 38.94 | 39.65 | 254,300 | +0.61(+1.56%) |
Jun 29, 2004 | 38.55 | 39.44 | 38.55 | 39.04 | 173,000 | +0.12(+0.31%) |
Jun 28, 2004 | 38.95 | 39.11 | 38.58 | 38.92 | 245,200 | +0.85(+2.23%) |
Jun 25, 2004 | 38.28 | 39.00 | 38.07 | 38.07 | 751,400 | +0.01(+0.03%) |
Jun 24, 2004 | 38.66 | 39.00 | 38.06 | 38.06 | 262,800 | -0.41(-1.07%) |
Jun 23, 2004 | 37.70 | 38.65 | 37.62 | 38.47 | 214,000 | +0.74(+1.96%) |
Jun 22, 2004 | 37.28 | 37.90 | 37.05 | 37.73 | 94,400 | +0.40(+1.07%) |
Jun 21, 2004 | 37.25 | 37.57 | 37.00 | 37.33 | 113,300 | -0.08(-0.21%) |
Jun 18, 2004 | 36.81 | 37.72 | 36.70 | 37.41 | 209,400 | +0.33(+0.89%) |
Jun 17, 2004 | 37.22 | 37.60 | 36.54 | 37.08 | 127,000 | -0.07(-0.19%) |
Jun 16, 2004 | 37.62 | 37.62 | 37.02 | 37.15 | 137,200 | -0.19(-0.51%) |
Jun 15, 2004 | 36.45 | 37.79 | 36.45 | 37.34 | 272,400 | +1.04(+2.87%) |
Jun 14, 2004 | 37.12 | 37.12 | 36.15 | 36.30 | 221,600 | -0.74(-2.00%) |
Jun 10, 2004 | 37.09 | 37.52 | 36.95 | 37.04 | 167,000 | -0.04(-0.11%) |
Jun 09, 2004 | 37.55 | 37.69 | 37.02 | 37.08 | 226,300 | -0.56(-1.49%) |
Jun 08, 2004 | 37.92 | 37.93 | 37.10 | 37.64 | 181,500 | -0.19(-0.50%) |
Jun 07, 2004 | 37.09 | 37.88 | 36.81 | 37.83 | 342,600 | +0.55(+1.48%) |
Jun 04, 2004 | 37.37 | 37.77 | 37.25 | 37.28 | 204,200 | +0.34(+0.92%) |
Jun 03, 2004 | 37.87 | 37.90 | 36.94 | 36.94 | 253,100 | -0.93(-2.46%) |
Jun 02, 2004 | 37.89 | 38.22 | 37.75 | 37.87 | 286,600 | -0.08(-0.21%) |
Jun 01, 2004 | 37.51 | 38.00 | 37.17 | 37.95 | 315,600 | +0.58(+1.55%) |
May 28, 2004 | 37.50 | 37.71 | 37.29 | 37.37 | 202,000 | -0.08(-0.21%) |
May 27, 2004 | 37.35 | 37.74 | 37.20 | 37.45 | 270,600 | +0.09(+0.24%) |
May 26, 2004 | 36.87 | 37.36 | 36.87 | 37.36 | 421,700 | +0.36(+0.97%) |
May 25, 2004 | 35.83 | 37.00 | 35.57 | 37.00 | 355,400 | +1.16(+3.24%) |
May 24, 2004 | 35.71 | 36.12 | 35.50 | 35.84 | 183,500 | +0.15(+0.42%) |
May 21, 2004 | 35.42 | 35.80 | 35.23 | 35.69 | 151,400 | +0.40(+1.13%) |
May 20, 2004 | 35.09 | 35.64 | 34.96 | 35.29 | 200,900 | +0.17(+0.48%) |
May 19, 2004 | 35.30 | 35.99 | 35.11 | 35.12 | 379,200 | +0.20(+0.57%) |
May 18, 2004 | 34.63 | 34.97 | 34.30 | 34.92 | 175,300 | +0.35(+1.01%) |
May 17, 2004 | 34.69 | 35.07 | 33.64 | 34.57 | 316,800 | -0.03(-0.09%) |
May 14, 2004 | 34.75 | 35.38 | 34.08 | 34.60 | 245,200 | +0.02(+0.06%) |
May 13, 2004 | 34.62 | 35.57 | 34.41 | 34.58 | 356,200 | -0.29(-0.83%) |
May 12, 2004 | 34.41 | 34.91 | 33.58 | 34.87 | 298,500 | +0.36(+1.04%) |
May 11, 2004 | 34.29 | 34.92 | 34.10 | 34.51 | 204,600 | +0.45(+1.32%) |
May 10, 2004 | 34.71 | 34.71 | 33.52 | 34.06 | 336,100 | -0.62(-1.79%) |
May 07, 2004 | 34.93 | 35.81 | 34.55 | 34.68 | 537,900 | -0.33(-0.94%) |
May 06, 2004 | 35.47 | 35.50 | 34.50 | 35.01 | 183,600 | -0.48(-1.35%) |
May 05, 2004 | 35.20 | 35.97 | 35.19 | 35.49 | 340,600 | +0.23(+0.65%) |
May 04, 2004 | 34.99 | 35.77 | 34.97 | 35.26 | 303,300 | +0.22(+0.63%) |