Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.50 | 38.18 | 37.34 | 38.14 | 912,711 | +0.73(+1.95%) |
Apr 28, 2005 | 38.03 | 38.06 | 37.15 | 37.41 | 1,129,873 | -0.44(-1.15%) |
Apr 27, 2005 | 37.60 | 38.24 | 37.11 | 37.84 | 971,737 | +0.25(+0.66%) |
Apr 26, 2005 | 36.72 | 38.34 | 36.13 | 37.60 | 1,465,499 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.29 | 37.81 | 38.22 | 840,507 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.39 | 37.74 | 37.97 | 1,347,584 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.74 | 38.29 | 38.52 | 787,520 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.30 | 38.50 | 1,087,319 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.17 | 38.76 | 39.05 | 1,074,416 | +0.04(+0.11%) |
Apr 18, 2005 | 38.62 | 39.11 | 38.35 | 39.00 | 2,010,875 | +0.39(+1.00%) |
Apr 15, 2005 | 38.61 | 40.07 | 37.34 | 38.62 | 5,107,561 | -5.00(-11.47%) |
Apr 14, 2005 | 43.79 | 43.99 | 43.48 | 43.62 | 575,026 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.72 | 43.79 | 451,070 | -0.91(-2.04%) |
Apr 12, 2005 | 44.66 | 44.80 | 44.01 | 44.70 | 453,816 | +0.09(+0.21%) |
Apr 11, 2005 | 45.05 | 45.05 | 44.36 | 44.61 | 237,066 | +0.04(+0.10%) |
Apr 08, 2005 | 44.77 | 44.83 | 44.40 | 44.56 | 460,268 | -0.22(-0.49%) |
Apr 07, 2005 | 44.66 | 44.87 | 44.37 | 44.78 | 441,050 | +0.02(+0.05%) |
Apr 06, 2005 | 44.60 | 44.93 | 44.46 | 44.76 | 305,015 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.40 | 44.59 | 490,879 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.41 | 44.79 | 495,271 | -0.31(-0.69%) |
Apr 01, 2005 | 45.19 | 45.53 | 44.87 | 45.10 | 763,086 | -0.01(-0.03%) |
Mar 31, 2005 | 44.58 | 45.13 | 44.58 | 45.12 | 486,761 | +0.65(+1.46%) |
Mar 30, 2005 | 44.22 | 44.56 | 44.15 | 44.47 | 822,524 | +0.31(+0.69%) |
Mar 29, 2005 | 44.37 | 44.80 | 44.10 | 44.16 | 831,584 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.88 | 44.26 | 44.66 | 488,820 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.49 | 44.01 | 44.06 | 740,986 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.84 | 44.23 | 44.26 | 774,068 | -0.28(-0.64%) |
Mar 22, 2005 | 45.13 | 45.33 | 44.53 | 44.54 | 531,511 | -0.48(-1.07%) |
Mar 21, 2005 | 45.06 | 45.44 | 45.02 | 45.02 | 723,690 | -0.33(-0.72%) |
Mar 18, 2005 | 44.62 | 45.46 | 44.62 | 45.35 | 1,458,224 | +0.82(+1.85%) |
Mar 17, 2005 | 44.11 | 44.62 | 43.94 | 44.53 | 654,093 | +0.49(+1.11%) |
Mar 16, 2005 | 44.73 | 44.79 | 43.78 | 44.04 | 485,937 | -0.71(-1.60%) |
Mar 15, 2005 | 45.39 | 45.43 | 44.62 | 44.75 | 569,947 | -0.53(-1.17%) |
Mar 14, 2005 | 45.66 | 46.32 | 44.89 | 45.28 | 1,046,275 | -0.27(-0.59%) |
Mar 11, 2005 | 45.17 | 46.08 | 45.13 | 45.55 | 1,026,508 | +0.51(+1.13%) |
Mar 10, 2005 | 44.40 | 45.06 | 44.12 | 45.04 | 1,258,496 | +1.88(+4.35%) |
Mar 09, 2005 | 43.28 | 43.61 | 43.05 | 43.16 | 372,552 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.61 | 43.14 | 43.22 | 287,307 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.22 | 43.67 | 43.80 | 313,114 | -0.36(-0.81%) |
Mar 04, 2005 | 43.75 | 44.21 | 43.29 | 44.15 | 386,416 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.65 | 43.07 | 43.44 | 305,152 | +0.04(+0.08%) |
Mar 02, 2005 | 43.78 | 43.85 | 43.34 | 43.40 | 316,408 | -0.45(-1.03%) |
Mar 01, 2005 | 44.27 | 44.53 | 43.76 | 43.85 | 476,740 | -0.36(-0.82%) |
Feb 28, 2005 | 43.77 | 44.22 | 43.42 | 44.22 | 636,523 | +0.15(+0.35%) |
Feb 25, 2005 | 43.92 | 44.10 | 43.66 | 44.07 | 410,576 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.10 | 43.24 | 44.10 | 494,311 | +1.01(+2.33%) |
Feb 23, 2005 | 42.90 | 43.18 | 42.86 | 43.09 | 531,374 | +0.37(+0.87%) |
Feb 22, 2005 | 43.47 | 43.47 | 42.51 | 42.72 | 430,068 | -0.75(-1.73%) |
Feb 18, 2005 | 43.49 | 43.59 | 43.23 | 43.47 | 515,862 | -0.17(-0.40%) |
Feb 17, 2005 | 44.08 | 44.29 | 43.61 | 43.64 | 458,620 | -0.45(-1.02%) |
Feb 16, 2005 | 44.33 | 44.42 | 43.91 | 44.10 | 281,267 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.77 | 43.96 | 44.45 | 472,073 | +0.47(+1.08%) |
Feb 14, 2005 | 44.06 | 44.11 | 43.90 | 43.97 | 354,981 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.23 | 43.61 | 44.10 | 459,856 | +0.50(+1.14%) |
Feb 10, 2005 | 43.59 | 43.81 | 43.32 | 43.60 | 350,863 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.33 | 43.51 | 43.51 | 302,269 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.81 | 43.97 | 333,155 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.22 | 43.91 | 44.08 | 257,107 | -0.04(-0.10%) |
Feb 04, 2005 | 43.26 | 44.18 | 43.26 | 44.12 | 644,622 | +0.71(+1.63%) |
Feb 03, 2005 | 43.89 | 43.89 | 43.21 | 43.42 | 554,847 | -0.51(-1.16%) |
Feb 02, 2005 | 43.69 | 44.03 | 43.64 | 43.93 | 593,145 | +0.30(+0.68%) |
Feb 01, 2005 | 43.67 | 43.70 | 43.31 | 43.63 | 733,985 | -0.15(-0.33%) |
Jan 31, 2005 | 43.71 | 44.10 | 43.58 | 43.77 | 492,938 | +0.24(+0.55%) |
Jan 28, 2005 | 43.60 | 43.81 | 43.37 | 43.53 | 686,352 | -0.04(-0.08%) |
Jan 27, 2005 | 43.69 | 43.88 | 43.42 | 43.57 | 1,268,242 | -0.12(-0.27%) |
Jan 26, 2005 | 44.33 | 45.08 | 43.39 | 43.69 | 1,501,739 | -0.76(-1.72%) |
Jan 25, 2005 | 43.35 | 44.45 | 43.05 | 44.45 | 2,759,549 | +3.58(+8.77%) |
Jan 24, 2005 | 41.60 | 41.87 | 40.87 | 40.87 | 742,633 | -1.16(-2.76%) |
Jan 21, 2005 | 41.89 | 42.30 | 41.72 | 42.03 | 762,949 | +0.20(+0.47%) |
Jan 20, 2005 | 41.27 | 42.05 | 41.18 | 41.83 | 646,681 | +0.52(+1.25%) |
Jan 19, 2005 | 41.57 | 41.78 | 41.27 | 41.31 | 351,137 | -0.14(-0.33%) |
Jan 18, 2005 | 41.57 | 41.57 | 41.24 | 41.45 | 798,365 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.85 | 41.38 | 41.55 | 464,797 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.26 | 41.68 | 41.79 | 305,289 | -0.27(-0.64%) |
Jan 12, 2005 | 41.89 | 42.11 | 41.41 | 42.06 | 349,353 | +0.17(+0.42%) |
Jan 11, 2005 | 42.25 | 42.25 | 41.81 | 41.89 | 417,439 | -0.36(-0.85%) |
Jan 10, 2005 | 42.65 | 42.71 | 42.17 | 42.25 | 471,249 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.97 | 42.40 | 42.83 | 674,135 | +0.34(+0.81%) |
Jan 06, 2005 | 42.06 | 42.50 | 41.87 | 42.49 | 434,186 | +0.50(+1.20%) |
Jan 05, 2005 | 42.51 | 42.51 | 41.76 | 41.98 | 605,637 | -0.52(-1.23%) |
Jan 04, 2005 | 43.06 | 43.07 | 42.35 | 42.51 | 558,828 | -0.60(-1.39%) |
Jan 03, 2005 | 43.51 | 44.04 | 43.02 | 43.10 | 467,543 | -0.58(-1.33%) |
Dec 31, 2004 | 43.96 | 43.99 | 43.53 | 43.69 | 488,820 | -0.55(-1.24%) |
Dec 30, 2004 | 43.78 | 44.39 | 43.78 | 44.23 | 375,160 | +0.38(+0.86%) |
Dec 29, 2004 | 43.96 | 44.00 | 43.76 | 43.85 | 254,774 | -0.11(-0.25%) |
Dec 28, 2004 | 43.84 | 44.00 | 43.67 | 43.96 | 305,975 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.12 | 43.63 | 43.90 | 371,728 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.24 | 43.85 | 43.96 | 325,193 | -0.20(-0.46%) |
Dec 22, 2004 | 44.33 | 44.37 | 43.98 | 44.16 | 702,413 | +0.20(+0.45%) |
Dec 21, 2004 | 43.85 | 44.07 | 43.49 | 43.96 | 768,303 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.84 | 670,703 | -0.56(-1.26%) |
Dec 17, 2004 | 44.44 | 45.03 | 44.12 | 44.40 | 1,123,970 | -0.20(-0.46%) |
Dec 16, 2004 | 45.32 | 45.32 | 44.33 | 44.61 | 839,134 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.50 | 44.58 | 45.31 | 696,922 | +0.60(+1.34%) |
Dec 14, 2004 | 45.04 | 45.05 | 44.50 | 44.71 | 716,140 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.11 | 44.59 | 45.11 | 831,310 | +0.66(+1.49%) |
Dec 10, 2004 | 45.79 | 45.79 | 43.99 | 44.45 | 580,105 | -0.09(-0.21%) |
Dec 09, 2004 | 43.71 | 44.56 | 43.56 | 44.54 | 735,358 | +0.74(+1.70%) |
Dec 08, 2004 | 43.72 | 43.89 | 43.45 | 43.80 | 1,192,331 | +0.08(+0.18%) |
Dec 07, 2004 | 44.16 | 44.16 | 43.53 | 43.72 | 1,052,315 | -0.44(-1.01%) |
Dec 06, 2004 | 43.89 | 44.25 | 43.81 | 44.16 | 835,565 | +0.12(+0.28%) |
Dec 03, 2004 | 43.09 | 44.07 | 43.09 | 44.04 | 921,222 | +1.02(+2.37%) |
Dec 02, 2004 | 43.35 | 43.35 | 42.88 | 43.02 | 616,207 | -0.33(-0.76%) |
Dec 01, 2004 | 42.96 | 43.35 | 42.91 | 43.35 | 411,262 | +0.61(+1.43%) |
Nov 30, 2004 | 42.42 | 42.73 | 42.03 | 42.73 | 818,544 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.08 | 42.60 | 451,070 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.80 | 42.55 | 42.62 | 109,679 | -0.01(-0.02%) |
Nov 24, 2004 | 42.33 | 42.72 | 42.32 | 42.63 | 322,997 | +0.33(+0.78%) |
Nov 23, 2004 | 42.11 | 42.41 | 41.71 | 42.30 | 597,263 | +0.17(+0.41%) |
Nov 22, 2004 | 41.60 | 42.22 | 41.49 | 42.13 | 530,275 | +0.50(+1.21%) |
Nov 19, 2004 | 41.93 | 42.18 | 41.45 | 41.63 | 412,909 | -0.30(-0.71%) |
Nov 18, 2004 | 42.00 | 42.40 | 41.60 | 41.92 | 474,544 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.27 | 41.84 | 41.91 | 544,689 | -0.03(-0.07%) |
Nov 16, 2004 | 41.59 | 42.25 | 41.24 | 41.94 | 781,343 | +0.35(+0.84%) |
Nov 15, 2004 | 41.34 | 41.81 | 40.72 | 41.59 | 694,039 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,085,947 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.77 | 41.09 | 41.52 | 989,171 | +0.36(+0.89%) |
Nov 10, 2004 | 40.61 | 41.42 | 40.51 | 41.16 | 1,270,301 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.94 | 40.10 | 40.80 | 1,522,879 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.20 | 2,489,263 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.50 | 39.99 | 8,180,773 | -5.09(-11.29%) |
Nov 04, 2004 | 44.37 | 45.11 | 44.11 | 45.09 | 989,171 | +0.79(+1.78%) |
Nov 03, 2004 | 43.71 | 44.45 | 43.71 | 44.30 | 1,024,312 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.43 | 772,283 | -0.42(-0.95%) |
Nov 01, 2004 | 44.36 | 44.62 | 43.45 | 43.84 | 825,133 | -0.48(-1.08%) |
Oct 29, 2004 | 44.00 | 44.44 | 43.93 | 44.32 | 628,698 | +0.39(+0.90%) |
Oct 28, 2004 | 44.07 | 44.22 | 43.53 | 43.93 | 484,015 | -0.34(-0.76%) |
Oct 27, 2004 | 43.56 | 44.27 | 43.42 | 44.26 | 528,766 | +0.68(+1.57%) |
Oct 26, 2004 | 43.15 | 43.58 | 42.90 | 43.58 | 475,916 | +0.43(+1.00%) |
Oct 25, 2004 | 43.21 | 43.40 | 42.92 | 43.15 | 442,148 | -0.35(-0.80%) |
Oct 22, 2004 | 43.40 | 43.82 | 43.27 | 43.50 | 676,057 | +0.17(+0.39%) |
Oct 21, 2004 | 43.22 | 43.47 | 42.62 | 43.33 | 966,796 | +0.17(+0.39%) |
Oct 20, 2004 | 44.18 | 44.18 | 43.05 | 43.16 | 1,439,967 | -1.09(-2.47%) |
Oct 19, 2004 | 44.80 | 45.06 | 43.46 | 44.26 | 1,889,253 | -1.44(-3.14%) |
Oct 18, 2004 | 46.00 | 46.00 | 45.04 | 45.69 | 609,069 | -0.31(-0.67%) |
Oct 15, 2004 | 45.55 | 46.56 | 45.43 | 46.00 | 536,727 | +0.63(+1.40%) |
Oct 14, 2004 | 45.27 | 45.73 | 45.17 | 45.36 | 340,293 | +0.09(+0.21%) |
Oct 13, 2004 | 45.94 | 45.97 | 45.01 | 45.27 | 467,131 | -0.45(-0.99%) |
Oct 12, 2004 | 45.84 | 45.87 | 45.35 | 45.72 | 358,825 | -0.19(-0.41%) |
Oct 11, 2004 | 45.97 | 46.48 | 45.81 | 45.91 | 278,796 | -0.02(-0.05%) |
Oct 08, 2004 | 46.40 | 46.46 | 45.72 | 45.93 | 489,643 | -0.52(-1.11%) |
Oct 07, 2004 | 46.77 | 46.88 | 46.44 | 46.45 | 438,442 | -0.47(-1.01%) |
Oct 06, 2004 | 47.10 | 47.24 | 46.68 | 46.92 | 463,837 | -0.07(-0.14%) |
Oct 05, 2004 | 47.35 | 47.35 | 46.54 | 46.99 | 629,934 | -0.36(-0.77%) |
Oct 04, 2004 | 48.52 | 48.52 | 47.00 | 47.35 | 861,235 | +0.06(+0.12%) |
Oct 01, 2004 | 48.03 | 48.07 | 46.99 | 47.29 | 695,412 | -0.63(-1.31%) |
Sep 30, 2004 | 47.50 | 47.93 | 47.38 | 47.92 | 845,860 | +0.78(+1.65%) |
Sep 29, 2004 | 46.55 | 47.16 | 46.43 | 47.14 | 410,438 | +0.64(+1.38%) |
Sep 28, 2004 | 45.82 | 46.58 | 45.80 | 46.50 | 454,090 | +0.85(+1.87%) |
Sep 27, 2004 | 46.08 | 46.11 | 45.64 | 45.65 | 482,643 | -0.43(-0.93%) |
Sep 24, 2004 | 45.97 | 46.32 | 45.75 | 46.08 | 315,996 | +0.05(+0.11%) |
Sep 23, 2004 | 46.53 | 46.53 | 45.98 | 46.03 | 283,600 | -0.50(-1.08%) |
Sep 22, 2004 | 46.30 | 46.78 | 46.23 | 46.53 | 709,963 | +0.23(+0.50%) |
Sep 21, 2004 | 46.37 | 46.39 | 45.87 | 46.30 | 316,271 | -0.07(-0.16%) |
Sep 20, 2004 | 46.41 | 46.62 | 46.14 | 46.37 | 296,641 | -0.04(-0.09%) |
Sep 17, 2004 | 46.25 | 46.55 | 46.14 | 46.41 | 362,668 | +0.25(+0.54%) |
Sep 16, 2004 | 45.86 | 46.17 | 45.65 | 46.16 | 314,349 | +0.36(+0.78%) |
Sep 15, 2004 | 45.82 | 45.99 | 45.61 | 45.81 | 368,571 | -0.01(-0.03%) |
Sep 14, 2004 | 45.75 | 45.84 | 45.33 | 45.82 | 369,257 | +0.20(+0.43%) |
Sep 13, 2004 | 45.30 | 45.65 | 45.12 | 45.63 | 360,884 | +0.33(+0.72%) |
Sep 10, 2004 | 45.23 | 45.33 | 45.02 | 45.30 | 554,435 | +0.12(+0.27%) |
Sep 09, 2004 | 45.54 | 45.82 | 45.09 | 45.17 | 468,504 | -0.36(-0.78%) |
Sep 08, 2004 | 46.20 | 46.24 | 45.53 | 45.53 | 439,951 | -0.78(-1.68%) |
Sep 07, 2004 | 45.95 | 46.44 | 45.95 | 46.31 | 231,849 | +0.50(+1.10%) |
Sep 03, 2004 | 45.70 | 46.11 | 45.68 | 45.81 | 228,006 | +0.11(+0.24%) |
Sep 02, 2004 | 45.20 | 45.75 | 45.14 | 45.70 | 200,552 | +0.40(+0.88%) |
Sep 01, 2004 | 45.17 | 45.58 | 45.14 | 45.30 | 251,067 | +0.02(+0.05%) |
Aug 31, 2004 | 45.13 | 45.42 | 45.00 | 45.28 | 438,716 | +0.20(+0.44%) |
Aug 30, 2004 | 45.09 | 45.36 | 44.95 | 45.08 | 267,814 | -0.28(-0.63%) |
Aug 27, 2004 | 45.37 | 45.52 | 45.19 | 45.36 | 206,180 | +0.04(+0.08%) |
Aug 26, 2004 | 44.79 | 45.36 | 44.77 | 45.33 | 374,473 | +0.53(+1.19%) |
Aug 25, 2004 | 44.31 | 44.99 | 44.04 | 44.79 | 231,026 | +0.55(+1.23%) |
Aug 24, 2004 | 43.87 | 44.39 | 43.87 | 44.25 | 298,288 | +0.36(+0.83%) |
Aug 23, 2004 | 44.07 | 44.14 | 43.74 | 43.88 | 260,676 | -0.12(-0.26%) |
Aug 20, 2004 | 43.89 | 44.12 | 43.62 | 44.00 | 394,240 | +0.12(+0.28%) |
Aug 19, 2004 | 44.07 | 44.07 | 43.71 | 43.88 | 217,573 | -0.26(-0.59%) |
Aug 18, 2004 | 44.08 | 44.22 | 43.86 | 44.14 | 387,514 | +0.04(+0.08%) |
Aug 17, 2004 | 44.15 | 44.41 | 43.99 | 44.10 | 323,821 | -0.04(-0.10%) |
Aug 16, 2004 | 43.25 | 44.37 | 43.25 | 44.15 | 497,742 | +0.90(+2.07%) |
Aug 13, 2004 | 43.18 | 43.36 | 42.90 | 43.25 | 351,824 | +0.07(+0.17%) |
Aug 12, 2004 | 43.13 | 43.29 | 42.78 | 43.18 | 591,773 | -0.11(-0.25%) |
Aug 11, 2004 | 43.04 | 43.40 | 42.67 | 43.29 | 299,524 | +0.25(+0.58%) |
Aug 10, 2004 | 42.67 | 43.05 | 42.49 | 43.04 | 427,048 | +0.38(+0.89%) |
Aug 09, 2004 | 42.75 | 43.02 | 42.66 | 42.66 | 226,084 | -0.18(-0.43%) |
Aug 06, 2004 | 43.45 | 43.45 | 42.62 | 42.84 | 513,391 | -0.60(-1.39%) |
Aug 05, 2004 | 44.23 | 44.28 | 43.38 | 43.45 | 315,035 | -0.82(-1.86%) |
Aug 04, 2004 | 43.85 | 44.50 | 43.67 | 44.27 | 284,287 | +0.39(+0.90%) |
Aug 03, 2004 | 44.08 | 44.08 | 43.67 | 43.88 | 365,688 | -0.34(-0.77%) |
Aug 02, 2004 | 44.04 | 44.31 | 43.53 | 44.22 | 281,541 | +0.09(+0.21%) |
Jul 30, 2004 | 44.26 | 44.37 | 43.96 | 44.12 | 300,896 | -0.18(-0.41%) |
Jul 29, 2004 | 44.28 | 44.47 | 44.02 | 44.31 | 296,778 | +0.04(+0.10%) |
Jul 28, 2004 | 44.45 | 44.45 | 43.61 | 44.26 | 352,785 | -0.21(-0.47%) |
Jul 27, 2004 | 43.67 | 44.48 | 43.64 | 44.47 | 469,465 | +0.85(+1.95%) |
Jul 26, 2004 | 43.71 | 43.86 | 43.33 | 43.62 | 538,374 | -0.08(-0.18%) |
Jul 23, 2004 | 43.71 | 43.82 | 43.26 | 43.70 | 469,327 | -0.12(-0.28%) |
Jul 22, 2004 | 43.67 | 43.99 | 43.29 | 43.83 | 431,715 | +0.15(+0.35%) |
Jul 21, 2004 | 44.48 | 44.85 | 43.61 | 43.67 | 539,335 | -0.81(-1.82%) |
Jul 20, 2004 | 44.44 | 44.50 | 43.43 | 44.48 | 1,246,965 | -0.46(-1.02%) |
Jul 19, 2004 | 44.82 | 45.21 | 44.71 | 44.94 | 259,715 | +0.12(+0.26%) |
Jul 16, 2004 | 45.13 | 45.39 | 44.75 | 44.82 | 290,189 | -0.01(-0.02%) |
Jul 15, 2004 | 44.66 | 45.07 | 44.63 | 44.83 | 334,390 | +0.25(+0.56%) |
Jul 14, 2004 | 44.82 | 45.28 | 44.55 | 44.58 | 423,891 | -0.37(-0.83%) |
Jul 13, 2004 | 45.02 | 45.15 | 44.77 | 44.95 | 416,066 | +0.01(+0.02%) |
Jul 12, 2004 | 44.88 | 45.14 | 44.50 | 44.95 | 406,457 | +0.07(+0.15%) |
Jul 09, 2004 | 45.19 | 45.35 | 44.73 | 44.88 | 485,800 | -0.12(-0.28%) |
Jul 08, 2004 | 45.74 | 45.86 | 44.97 | 45.01 | 382,984 | -0.79(-1.72%) |
Jul 07, 2004 | 45.73 | 45.90 | 45.39 | 45.79 | 477,701 | +0.25(+0.54%) |
Jul 06, 2004 | 46.16 | 46.22 | 45.52 | 45.55 | 475,093 | -0.74(-1.61%) |
Jul 02, 2004 | 46.67 | 46.75 | 46.11 | 46.29 | 410,576 | -0.33(-0.70%) |
Jul 01, 2004 | 46.64 | 46.80 | 46.37 | 46.62 | 654,780 | -0.01(-0.03%) |
Jun 30, 2004 | 46.80 | 46.87 | 46.50 | 46.63 | 714,493 | -0.20(-0.44%) |
Jun 29, 2004 | 46.91 | 46.97 | 46.70 | 46.83 | 615,246 | -0.08(-0.17%) |
Jun 28, 2004 | 46.27 | 46.91 | 46.27 | 46.91 | 1,014,429 | +0.64(+1.39%) |
Jun 25, 2004 | 45.71 | 46.27 | 45.68 | 46.27 | 649,289 | +0.52(+1.13%) |
Jun 24, 2004 | 46.00 | 46.19 | 45.73 | 45.76 | 381,749 | -0.33(-0.71%) |
Jun 23, 2004 | 45.60 | 46.16 | 45.33 | 46.08 | 569,535 | +0.48(+1.05%) |
Jun 22, 2004 | 45.24 | 45.70 | 45.06 | 45.60 | 574,477 | +0.51(+1.13%) |
Jun 21, 2004 | 44.44 | 45.42 | 44.29 | 45.09 | 700,765 | +0.58(+1.31%) |
Jun 18, 2004 | 44.07 | 44.66 | 43.92 | 44.51 | 438,991 | +0.16(+0.36%) |
Jun 17, 2004 | 43.99 | 44.37 | 43.96 | 44.35 | 437,343 | +0.35(+0.79%) |
Jun 16, 2004 | 43.96 | 44.12 | 43.57 | 44.00 | 397,398 | +0.14(+0.32%) |
Jun 15, 2004 | 43.93 | 44.18 | 43.75 | 43.86 | 374,611 | +0.08(+0.18%) |
Jun 14, 2004 | 44.00 | 44.07 | 43.67 | 43.78 | 373,238 | +0.07(+0.15%) |
Jun 10, 2004 | 43.89 | 44.08 | 43.67 | 43.72 | 325,742 | -0.16(-0.37%) |
Jun 09, 2004 | 44.15 | 44.34 | 43.82 | 43.88 | 424,577 | -0.32(-0.73%) |
Jun 08, 2004 | 43.71 | 44.24 | 43.71 | 44.20 | 455,051 | +0.46(+1.05%) |
Jun 07, 2004 | 43.43 | 44.02 | 43.32 | 43.74 | 445,580 | +0.31(+0.70%) |
Jun 04, 2004 | 43.31 | 43.60 | 42.89 | 43.43 | 747,575 | +0.24(+0.56%) |
Jun 03, 2004 | 42.91 | 43.53 | 42.69 | 43.19 | 1,088,555 | +0.25(+0.58%) |
Jun 02, 2004 | 43.00 | 43.16 | 42.63 | 42.94 | 851,626 | +0.23(+0.55%) |
Jun 01, 2004 | 43.01 | 43.10 | 42.45 | 42.71 | 809,621 | -0.30(-0.69%) |
May 28, 2004 | 43.24 | 43.26 | 42.80 | 43.01 | 760,890 | -0.41(-0.94%) |
May 27, 2004 | 43.92 | 43.96 | 43.02 | 43.42 | 987,935 | -0.44(-1.01%) |
May 26, 2004 | 43.81 | 44.04 | 43.35 | 43.86 | 570,084 | -0.39(-0.87%) |
May 25, 2004 | 43.78 | 44.47 | 43.36 | 44.25 | 590,675 | +0.52(+1.18%) |
May 24, 2004 | 43.71 | 44.20 | 43.53 | 43.73 | 339,195 | +0.12(+0.27%) |
May 21, 2004 | 43.27 | 43.96 | 43.24 | 43.61 | 508,312 | +0.60(+1.41%) |
May 20, 2004 | 43.67 | 43.71 | 42.95 | 43.01 | 770,087 | -0.71(-1.62%) |
May 19, 2004 | 44.37 | 44.43 | 43.56 | 43.72 | 656,427 | -0.19(-0.43%) |
May 18, 2004 | 43.65 | 44.44 | 43.65 | 43.91 | 845,037 | +0.37(+0.85%) |
May 17, 2004 | 43.53 | 43.66 | 43.25 | 43.53 | 661,781 | -0.18(-0.42%) |
May 14, 2004 | 43.71 | 44.00 | 43.29 | 43.72 | 469,739 | -0.13(-0.30%) |
May 13, 2004 | 43.77 | 44.36 | 43.77 | 43.85 | 350,314 | -0.11(-0.25%) |
May 12, 2004 | 43.71 | 44.04 | 43.13 | 43.96 | 684,293 | -0.01(-0.03%) |
May 11, 2004 | 43.67 | 44.15 | 43.64 | 43.97 | 820,328 | +0.31(+0.70%) |
May 10, 2004 | 44.44 | 44.44 | 43.21 | 43.67 | 1,236,120 | -1.00(-2.23%) |
May 07, 2004 | 45.57 | 45.79 | 44.55 | 44.66 | 785,187 | -0.98(-2.15%) |
May 06, 2004 | 45.75 | 45.87 | 45.16 | 45.65 | 329,861 | -0.17(-0.38%) |
May 05, 2004 | 45.87 | 45.98 | 45.47 | 45.82 | 731,789 | -0.17(-0.38%) |
May 04, 2004 | 46.31 | 46.44 | 45.90 | 46.00 | 485,113 | -0.20(-0.44%) |