Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.60 | 38.27 | 37.37 | 38.27 | 552,259 | +0.74(+1.96%) |
Apr 28, 2005 | 37.41 | 37.65 | 37.41 | 37.54 | 412,352 | +0.17(+0.46%) |
Apr 27, 2005 | 37.49 | 37.75 | 37.23 | 37.37 | 870,327 | -0.33(-0.88%) |
Apr 26, 2005 | 37.83 | 38.00 | 37.60 | 37.70 | 473,883 | -0.19(-0.50%) |
Apr 25, 2005 | 38.00 | 38.00 | 37.64 | 37.89 | 1,052,230 | -0.11(-0.29%) |
Apr 22, 2005 | 37.20 | 38.00 | 37.19 | 38.00 | 508,860 | +0.84(+2.25%) |
Apr 21, 2005 | 37.14 | 37.31 | 36.93 | 37.16 | 547,697 | +0.13(+0.35%) |
Apr 20, 2005 | 37.60 | 37.69 | 36.88 | 37.03 | 392,933 | -0.50(-1.34%) |
Apr 19, 2005 | 37.67 | 37.67 | 37.31 | 37.54 | 455,400 | +0.15(+0.39%) |
Apr 18, 2005 | 37.82 | 37.82 | 37.25 | 37.39 | 1,145,696 | -0.65(-1.71%) |
Apr 15, 2005 | 38.51 | 38.60 | 37.96 | 38.04 | 667,601 | -0.57(-1.48%) |
Apr 14, 2005 | 39.22 | 39.30 | 38.38 | 38.61 | 938,292 | -0.67(-1.70%) |
Apr 13, 2005 | 39.58 | 39.67 | 39.17 | 39.28 | 373,515 | -0.38(-0.97%) |
Apr 12, 2005 | 39.32 | 39.90 | 39.25 | 39.67 | 614,376 | +0.34(+0.87%) |
Apr 11, 2005 | 39.75 | 39.87 | 39.19 | 39.32 | 580,101 | -0.63(-1.58%) |
Apr 08, 2005 | 39.88 | 40.17 | 39.84 | 39.96 | 467,917 | +0.03(+0.09%) |
Apr 07, 2005 | 39.95 | 40.16 | 39.62 | 39.92 | 625,372 | +0.09(+0.21%) |
Apr 06, 2005 | 39.96 | 39.97 | 39.49 | 39.84 | 655,201 | -0.32(-0.79%) |
Apr 05, 2005 | 39.89 | 40.44 | 39.80 | 40.15 | 425,454 | +0.14(+0.34%) |
Apr 04, 2005 | 40.09 | 40.61 | 39.71 | 40.02 | 732,525 | -0.23(-0.57%) |
Apr 01, 2005 | 39.41 | 41.89 | 39.41 | 40.25 | 1,368,776 | +0.32(+0.81%) |
Mar 31, 2005 | 39.97 | 40.22 | 39.82 | 39.92 | 652,979 | +0.04(+0.11%) |
Mar 30, 2005 | 39.77 | 40.11 | 39.75 | 39.88 | 830,437 | +0.09(+0.24%) |
Mar 29, 2005 | 40.17 | 40.33 | 39.76 | 39.78 | 670,526 | -0.38(-0.96%) |
Mar 28, 2005 | 39.75 | 40.25 | 39.61 | 40.17 | 593,904 | +0.68(+1.71%) |
Mar 24, 2005 | 39.67 | 39.96 | 39.47 | 39.49 | 753,464 | -0.34(-0.86%) |
Mar 23, 2005 | 40.86 | 40.86 | 39.77 | 39.84 | 634,262 | -1.03(-2.51%) |
Mar 22, 2005 | 41.08 | 41.11 | 40.76 | 40.86 | 647,130 | -0.39(-0.95%) |
Mar 21, 2005 | 41.26 | 41.46 | 41.03 | 41.26 | 210,329 | +0.00(+0.00%) |
Mar 18, 2005 | 41.84 | 41.90 | 41.09 | 41.26 | 457,857 | -0.97(-2.31%) |
Mar 17, 2005 | 41.94 | 42.26 | 41.63 | 42.23 | 379,247 | +0.29(+0.69%) |
Mar 16, 2005 | 42.40 | 42.41 | 41.60 | 41.94 | 407,439 | -0.46(-1.09%) |
Mar 15, 2005 | 41.97 | 42.74 | 41.97 | 42.40 | 777,094 | +0.34(+0.81%) |
Mar 14, 2005 | 41.55 | 42.53 | 41.50 | 42.06 | 515,996 | +0.66(+1.59%) |
Mar 11, 2005 | 41.73 | 41.93 | 41.40 | 41.40 | 356,202 | -0.29(-0.70%) |
Mar 10, 2005 | 42.00 | 42.11 | 41.66 | 41.69 | 207,053 | -0.14(-0.33%) |
Mar 09, 2005 | 41.55 | 42.20 | 41.51 | 41.83 | 829,735 | +0.52(+1.26%) |
Mar 08, 2005 | 40.56 | 41.51 | 40.56 | 41.31 | 751,943 | +0.53(+1.30%) |
Mar 07, 2005 | 40.72 | 40.93 | 40.56 | 40.78 | 202,491 | -0.05(-0.13%) |
Mar 04, 2005 | 40.31 | 40.95 | 40.22 | 40.83 | 565,478 | +0.65(+1.62%) |
Mar 03, 2005 | 40.78 | 40.89 | 40.14 | 40.18 | 507,222 | -0.51(-1.26%) |
Mar 02, 2005 | 40.99 | 41.02 | 40.41 | 40.69 | 272,562 | -0.33(-0.81%) |
Mar 01, 2005 | 40.79 | 41.26 | 40.79 | 41.02 | 554,599 | +0.32(+0.78%) |
Feb 28, 2005 | 40.86 | 41.04 | 40.39 | 40.71 | 1,217,288 | -0.22(-0.54%) |
Feb 25, 2005 | 41.01 | 41.17 | 40.61 | 40.93 | 618,587 | -0.25(-0.60%) |
Feb 24, 2005 | 41.02 | 41.71 | 40.20 | 41.18 | 1,005,087 | +0.15(+0.38%) |
Feb 23, 2005 | 41.61 | 41.61 | 40.86 | 41.02 | 1,150,141 | -0.59(-1.42%) |
Feb 22, 2005 | 41.94 | 42.38 | 41.46 | 41.61 | 543,954 | -0.32(-0.75%) |
Feb 18, 2005 | 41.99 | 42.28 | 41.89 | 41.93 | 438,906 | -0.06(-0.14%) |
Feb 17, 2005 | 42.61 | 42.65 | 41.98 | 41.99 | 801,426 | -0.67(-1.56%) |
Feb 16, 2005 | 42.76 | 42.97 | 42.66 | 42.66 | 399,367 | -0.19(-0.44%) |
Feb 15, 2005 | 42.76 | 43.06 | 42.61 | 42.85 | 262,267 | -0.03(-0.06%) |
Feb 14, 2005 | 42.53 | 43.03 | 42.53 | 42.87 | 261,098 | +0.34(+0.80%) |
Feb 11, 2005 | 43.08 | 43.20 | 42.48 | 42.53 | 392,232 | -0.51(-1.19%) |
Feb 10, 2005 | 42.83 | 43.22 | 42.75 | 43.04 | 173,831 | +0.30(+0.70%) |
Feb 09, 2005 | 43.06 | 43.27 | 42.66 | 42.74 | 156,401 | -0.49(-1.13%) |
Feb 08, 2005 | 42.87 | 43.43 | 42.79 | 43.23 | 247,528 | +0.48(+1.12%) |
Feb 07, 2005 | 43.10 | 43.35 | 42.53 | 42.75 | 459,963 | -0.38(-0.87%) |
Feb 04, 2005 | 42.92 | 43.15 | 42.92 | 43.13 | 180,265 | +0.23(+0.54%) |
Feb 03, 2005 | 42.83 | 43.13 | 42.78 | 42.90 | 201,672 | -0.02(-0.04%) |
Feb 02, 2005 | 42.57 | 43.04 | 42.52 | 42.91 | 340,644 | +0.18(+0.42%) |
Feb 01, 2005 | 42.92 | 43.07 | 42.24 | 42.73 | 426,741 | -0.19(-0.44%) |
Jan 31, 2005 | 42.14 | 42.92 | 41.97 | 42.92 | 541,263 | +0.95(+2.26%) |
Jan 28, 2005 | 42.66 | 42.74 | 41.86 | 41.97 | 430,250 | -0.84(-1.96%) |
Jan 27, 2005 | 42.66 | 42.94 | 42.61 | 42.81 | 195,823 | -0.06(-0.14%) |
Jan 26, 2005 | 42.70 | 42.92 | 42.54 | 42.87 | 416,212 | +0.48(+1.13%) |
Jan 25, 2005 | 41.89 | 42.51 | 41.89 | 42.39 | 584,546 | +0.85(+2.04%) |
Jan 24, 2005 | 42.23 | 42.31 | 41.46 | 41.55 | 651,926 | -0.77(-1.82%) |
Jan 21, 2005 | 42.73 | 42.73 | 42.29 | 42.32 | 413,756 | -0.43(-1.00%) |
Jan 20, 2005 | 42.85 | 42.98 | 42.63 | 42.74 | 239,690 | -0.11(-0.26%) |
Jan 19, 2005 | 42.95 | 43.07 | 42.75 | 42.85 | 473,415 | -0.09(-0.22%) |
Jan 18, 2005 | 42.32 | 43.02 | 42.30 | 42.95 | 239,105 | +0.63(+1.49%) |
Jan 14, 2005 | 42.42 | 42.49 | 42.16 | 42.32 | 667,835 | -0.10(-0.24%) |
Jan 13, 2005 | 42.85 | 42.90 | 42.27 | 42.42 | 554,599 | -0.43(-1.00%) |
Jan 12, 2005 | 43.62 | 43.71 | 42.63 | 42.85 | 688,190 | -0.90(-2.05%) |
Jan 11, 2005 | 43.54 | 43.85 | 43.44 | 43.74 | 183,306 | +0.20(+0.45%) |
Jan 10, 2005 | 43.90 | 43.98 | 43.31 | 43.55 | 304,263 | -0.29(-0.66%) |
Jan 07, 2005 | 43.85 | 44.15 | 43.46 | 43.84 | 342,866 | +0.23(+0.53%) |
Jan 06, 2005 | 42.91 | 43.87 | 42.91 | 43.61 | 441,597 | +0.62(+1.43%) |
Jan 05, 2005 | 43.26 | 43.63 | 42.96 | 42.99 | 455,868 | -0.78(-1.78%) |
Jan 04, 2005 | 44.35 | 44.38 | 43.59 | 43.77 | 415,510 | -0.54(-1.22%) |
Jan 03, 2005 | 44.44 | 44.61 | 43.74 | 44.31 | 609,345 | -0.21(-0.48%) |
Dec 31, 2004 | 44.44 | 44.79 | 44.32 | 44.52 | 225,068 | +0.05(+0.12%) |
Dec 30, 2004 | 44.11 | 44.58 | 44.11 | 44.47 | 233,140 | +0.29(+0.66%) |
Dec 29, 2004 | 43.85 | 44.34 | 43.85 | 44.18 | 117,213 | +0.15(+0.33%) |
Dec 28, 2004 | 43.60 | 44.05 | 43.60 | 44.03 | 178,159 | +0.45(+1.04%) |
Dec 27, 2004 | 44.07 | 44.07 | 43.49 | 43.58 | 207,521 | -0.49(-1.11%) |
Dec 23, 2004 | 43.97 | 44.36 | 43.85 | 44.07 | 274,667 | +0.10(+0.23%) |
Dec 22, 2004 | 43.08 | 43.97 | 43.04 | 43.97 | 489,675 | +0.67(+1.54%) |
Dec 21, 2004 | 42.91 | 43.32 | 42.83 | 43.30 | 312,920 | +0.30(+0.70%) |
Dec 20, 2004 | 43.60 | 43.60 | 42.70 | 43.00 | 229,279 | -0.64(-1.47%) |
Dec 17, 2004 | 42.76 | 43.64 | 42.73 | 43.64 | 413,639 | +0.50(+1.17%) |
Dec 16, 2004 | 42.70 | 43.17 | 42.49 | 43.14 | 365,209 | +0.56(+1.33%) |
Dec 15, 2004 | 42.41 | 42.65 | 42.38 | 42.57 | 269,754 | +0.17(+0.40%) |
Dec 14, 2004 | 42.64 | 42.68 | 42.23 | 42.40 | 355,851 | -0.15(-0.36%) |
Dec 13, 2004 | 42.53 | 42.74 | 42.44 | 42.55 | 264,256 | +0.17(+0.40%) |
Dec 10, 2004 | 41.50 | 43.08 | 41.50 | 42.38 | 500,087 | +0.07(+0.16%) |
Dec 09, 2004 | 41.75 | 42.38 | 41.72 | 42.32 | 655,318 | +0.56(+1.35%) |
Dec 08, 2004 | 41.80 | 41.89 | 41.59 | 41.75 | 801,192 | -0.27(-0.63%) |
Dec 07, 2004 | 42.32 | 42.53 | 41.81 | 42.02 | 712,053 | -0.50(-1.19%) |
Dec 06, 2004 | 42.39 | 42.58 | 42.36 | 42.52 | 305,784 | -0.04(-0.10%) |
Dec 03, 2004 | 42.75 | 42.79 | 42.49 | 42.56 | 187,518 | -0.19(-0.44%) |
Dec 02, 2004 | 43.08 | 43.15 | 42.74 | 42.75 | 362,285 | -0.16(-0.38%) |
Dec 01, 2004 | 42.92 | 43.17 | 42.41 | 42.91 | 465,461 | -0.13(-0.30%) |
Nov 30, 2004 | 43.85 | 43.85 | 43.04 | 43.04 | 546,878 | -0.81(-1.85%) |
Nov 29, 2004 | 43.51 | 43.93 | 43.44 | 43.85 | 246,124 | +0.38(+0.88%) |
Nov 26, 2004 | 43.61 | 43.94 | 43.37 | 43.47 | 89,138 | -0.03(-0.06%) |
Nov 24, 2004 | 43.10 | 43.75 | 43.07 | 43.49 | 284,610 | +0.48(+1.11%) |
Nov 23, 2004 | 43.24 | 43.51 | 42.68 | 43.02 | 477,978 | -0.22(-0.51%) |
Nov 22, 2004 | 42.94 | 43.28 | 42.91 | 43.24 | 476,691 | +0.30(+0.70%) |
Nov 19, 2004 | 42.79 | 43.06 | 42.79 | 42.94 | 455,985 | +0.03(+0.06%) |
Nov 18, 2004 | 42.69 | 42.91 | 42.66 | 42.91 | 399,250 | +0.22(+0.52%) |
Nov 17, 2004 | 42.16 | 42.79 | 42.15 | 42.69 | 329,648 | +0.50(+1.20%) |
Nov 16, 2004 | 42.06 | 42.52 | 42.02 | 42.19 | 650,522 | -0.37(-0.86%) |
Nov 15, 2004 | 42.40 | 42.74 | 42.32 | 42.55 | 362,285 | +0.11(+0.26%) |
Nov 12, 2004 | 41.72 | 42.61 | 41.55 | 42.44 | 789,845 | +0.81(+1.95%) |
Nov 11, 2004 | 41.37 | 41.73 | 41.29 | 41.63 | 548,516 | +0.44(+1.08%) |
Nov 10, 2004 | 41.02 | 41.46 | 40.90 | 41.19 | 424,518 | +0.23(+0.56%) |
Nov 09, 2004 | 41.36 | 41.37 | 40.90 | 40.96 | 373,632 | -0.36(-0.87%) |
Nov 08, 2004 | 41.03 | 41.59 | 40.83 | 41.31 | 1,190,148 | +0.40(+0.98%) |
Nov 05, 2004 | 40.82 | 41.20 | 40.78 | 40.91 | 583,610 | +0.09(+0.23%) |
Nov 04, 2004 | 40.55 | 40.94 | 40.55 | 40.82 | 457,623 | +0.27(+0.65%) |
Nov 03, 2004 | 40.52 | 40.61 | 40.26 | 40.55 | 743,989 | +0.21(+0.53%) |
Nov 02, 2004 | 40.22 | 40.62 | 40.22 | 40.34 | 903,081 | -0.15(-0.38%) |
Nov 01, 2004 | 40.61 | 41.09 | 40.11 | 40.49 | 779,668 | +0.47(+1.17%) |
Oct 29, 2004 | 41.03 | 41.08 | 39.84 | 40.02 | 1,126,863 | -1.02(-2.48%) |
Oct 28, 2004 | 40.90 | 41.97 | 40.31 | 41.04 | 1,825,815 | -1.57(-3.69%) |
Oct 27, 2004 | 42.67 | 42.73 | 42.27 | 42.61 | 463,355 | +0.03(+0.06%) |
Oct 26, 2004 | 41.89 | 42.59 | 41.89 | 42.59 | 977,714 | +1.38(+3.34%) |
Oct 25, 2004 | 41.03 | 41.29 | 40.83 | 41.21 | 598,232 | +0.15(+0.35%) |
Oct 22, 2004 | 41.46 | 41.55 | 41.03 | 41.07 | 297,829 | -0.18(-0.44%) |
Oct 21, 2004 | 41.55 | 41.55 | 40.95 | 41.25 | 397,028 | -0.29(-0.70%) |
Oct 20, 2004 | 40.90 | 41.84 | 40.49 | 41.54 | 934,314 | +0.64(+1.57%) |
Oct 19, 2004 | 41.80 | 41.97 | 40.01 | 40.90 | 1,688,949 | -1.01(-2.41%) |
Oct 18, 2004 | 42.43 | 42.43 | 41.81 | 41.90 | 595,074 | -0.44(-1.03%) |
Oct 15, 2004 | 41.78 | 42.74 | 41.02 | 42.34 | 1,533,015 | +0.56(+1.35%) |
Oct 14, 2004 | 42.79 | 42.95 | 41.72 | 41.78 | 1,246,065 | -1.23(-2.86%) |
Oct 13, 2004 | 42.83 | 43.08 | 42.75 | 43.01 | 375,737 | +0.30(+0.70%) |
Oct 12, 2004 | 43.00 | 43.12 | 42.66 | 42.71 | 644,673 | -0.44(-1.01%) |
Oct 11, 2004 | 42.79 | 43.26 | 41.99 | 43.14 | 426,974 | +0.41(+0.96%) |
Oct 08, 2004 | 43.47 | 43.47 | 42.63 | 42.73 | 857,927 | -0.74(-1.69%) |
Oct 07, 2004 | 43.92 | 44.02 | 43.44 | 43.47 | 442,182 | -0.45(-1.03%) |
Oct 06, 2004 | 44.15 | 44.24 | 43.85 | 43.92 | 348,832 | -0.36(-0.81%) |
Oct 05, 2004 | 44.28 | 44.50 | 44.15 | 44.28 | 651,107 | -0.04(-0.10%) |
Oct 04, 2004 | 44.13 | 44.53 | 44.11 | 44.32 | 471,076 | +0.31(+0.70%) |
Oct 01, 2004 | 44.09 | 44.20 | 43.68 | 44.02 | 697,197 | -0.08(-0.17%) |
Sep 30, 2004 | 43.86 | 44.14 | 43.51 | 44.09 | 1,504,004 | -0.34(-0.77%) |
Sep 29, 2004 | 44.02 | 44.44 | 43.49 | 44.44 | 1,458,031 | +0.07(+0.15%) |
Sep 28, 2004 | 44.89 | 44.91 | 44.28 | 44.37 | 503,830 | -0.59(-1.31%) |
Sep 27, 2004 | 44.86 | 45.21 | 44.75 | 44.96 | 721,880 | +0.70(+1.58%) |
Sep 24, 2004 | 44.41 | 44.45 | 44.17 | 44.26 | 597,414 | -0.27(-0.60%) |
Sep 23, 2004 | 44.78 | 44.88 | 44.50 | 44.52 | 311,516 | -0.04(-0.10%) |
Sep 22, 2004 | 44.92 | 44.92 | 44.48 | 44.56 | 351,640 | -0.32(-0.70%) |
Sep 21, 2004 | 45.01 | 45.05 | 44.81 | 44.88 | 285,897 | -0.13(-0.28%) |
Sep 20, 2004 | 44.73 | 45.05 | 44.72 | 45.01 | 265,543 | +0.27(+0.61%) |
Sep 17, 2004 | 44.97 | 45.18 | 44.68 | 44.73 | 550,973 | -0.37(-0.81%) |
Sep 16, 2004 | 45.05 | 45.20 | 44.99 | 45.10 | 501,958 | +0.09(+0.21%) |
Sep 15, 2004 | 44.92 | 45.20 | 44.75 | 45.01 | 471,310 | +0.09(+0.19%) |
Sep 14, 2004 | 44.24 | 44.96 | 44.19 | 44.92 | 747,381 | +0.90(+2.04%) |
Sep 13, 2004 | 45.05 | 45.22 | 44.02 | 44.02 | 819,324 | -1.03(-2.28%) |
Sep 10, 2004 | 45.56 | 45.61 | 44.91 | 45.05 | 939,695 | -0.65(-1.42%) |
Sep 09, 2004 | 45.46 | 46.12 | 45.46 | 45.70 | 867,402 | +0.24(+0.53%) |
Sep 08, 2004 | 45.49 | 45.49 | 45.08 | 45.46 | 434,578 | -0.03(-0.06%) |
Sep 07, 2004 | 44.37 | 45.50 | 44.15 | 45.49 | 721,412 | +1.33(+3.02%) |
Sep 03, 2004 | 44.24 | 44.90 | 44.06 | 44.15 | 1,051,294 | -0.77(-1.71%) |
Sep 02, 2004 | 41.99 | 45.18 | 41.72 | 44.92 | 1,696,435 | +2.93(+6.98%) |
Sep 01, 2004 | 41.12 | 42.10 | 40.65 | 41.99 | 974,555 | +0.85(+2.08%) |
Aug 31, 2004 | 41.89 | 41.90 | 40.88 | 41.14 | 799,086 | -0.90(-2.14%) |
Aug 30, 2004 | 41.97 | 42.18 | 41.67 | 42.03 | 374,919 | -0.32(-0.77%) |
Aug 27, 2004 | 42.73 | 42.76 | 42.25 | 42.36 | 501,373 | -0.38(-0.90%) |
Aug 26, 2004 | 43.09 | 43.09 | 42.62 | 42.74 | 405,801 | -0.52(-1.21%) |
Aug 25, 2004 | 42.91 | 43.33 | 42.83 | 43.26 | 235,830 | +0.22(+0.52%) |
Aug 24, 2004 | 43.21 | 43.46 | 42.99 | 43.04 | 366,145 | +0.05(+0.12%) |
Aug 23, 2004 | 43.81 | 43.82 | 42.85 | 42.99 | 529,332 | -0.86(-1.97%) |
Aug 20, 2004 | 44.56 | 44.58 | 43.79 | 43.85 | 464,642 | -0.71(-1.59%) |
Aug 19, 2004 | 44.51 | 44.62 | 44.46 | 44.56 | 250,219 | +0.15(+0.35%) |
Aug 18, 2004 | 44.32 | 44.44 | 43.99 | 44.41 | 156,752 | +0.09(+0.21%) |
Aug 17, 2004 | 44.75 | 44.75 | 44.20 | 44.32 | 217,347 | +0.01(+0.02%) |
Aug 16, 2004 | 43.60 | 44.37 | 43.26 | 44.31 | 400,069 | +0.83(+1.91%) |
Aug 13, 2004 | 42.64 | 43.51 | 42.64 | 43.48 | 635,081 | +0.67(+1.56%) |
Aug 12, 2004 | 43.44 | 43.55 | 42.78 | 42.81 | 339,240 | -0.62(-1.44%) |
Aug 11, 2004 | 43.83 | 44.41 | 43.36 | 43.44 | 705,970 | -0.39(-0.90%) |
Aug 10, 2004 | 43.81 | 43.98 | 43.68 | 43.83 | 344,270 | +0.08(+0.18%) |
Aug 09, 2004 | 43.60 | 44.02 | 43.30 | 43.75 | 227,525 | +0.21(+0.47%) |
Aug 06, 2004 | 43.86 | 44.05 | 43.49 | 43.55 | 244,019 | -0.31(-0.70%) |
Aug 05, 2004 | 44.21 | 44.28 | 43.85 | 43.85 | 312,452 | -0.36(-0.81%) |
Aug 04, 2004 | 44.75 | 44.75 | 43.81 | 44.21 | 415,861 | -0.54(-1.20%) |
Aug 03, 2004 | 44.65 | 44.88 | 44.56 | 44.75 | 168,567 | +0.19(+0.42%) |
Aug 02, 2004 | 45.05 | 45.05 | 44.28 | 44.56 | 519,856 | -0.74(-1.64%) |
Jul 30, 2004 | 45.09 | 45.40 | 44.89 | 45.31 | 390,360 | -0.05(-0.11%) |
Jul 29, 2004 | 44.71 | 45.49 | 44.58 | 45.36 | 292,799 | +0.74(+1.65%) |
Jul 28, 2004 | 44.28 | 44.67 | 44.19 | 44.62 | 899,571 | +1.03(+2.35%) |
Jul 27, 2004 | 44.01 | 44.28 | 43.44 | 43.60 | 495,290 | -0.41(-0.93%) |
Jul 26, 2004 | 43.30 | 44.07 | 43.26 | 44.01 | 706,321 | +0.71(+1.64%) |
Jul 23, 2004 | 42.97 | 43.38 | 42.52 | 43.30 | 544,539 | +0.26(+0.60%) |
Jul 22, 2004 | 43.51 | 43.52 | 42.70 | 43.04 | 811,720 | -0.64(-1.47%) |
Jul 21, 2004 | 43.51 | 44.11 | 43.43 | 43.68 | 1,257,763 | +0.17(+0.39%) |
Jul 20, 2004 | 44.45 | 44.45 | 42.23 | 43.51 | 2,129,142 | -2.39(-5.21%) |
Jul 19, 2004 | 46.08 | 46.15 | 45.43 | 45.91 | 244,954 | -0.04(-0.09%) |
Jul 16, 2004 | 46.16 | 46.41 | 45.89 | 45.95 | 78,259 | -0.08(-0.17%) |
Jul 15, 2004 | 46.59 | 46.59 | 45.94 | 46.03 | 189,623 | -0.44(-0.94%) |
Jul 14, 2004 | 46.97 | 47.01 | 46.46 | 46.46 | 310,814 | -0.42(-0.89%) |
Jul 13, 2004 | 46.33 | 46.97 | 46.17 | 46.88 | 360,530 | +0.55(+1.18%) |
Jul 12, 2004 | 45.82 | 46.68 | 45.80 | 46.33 | 215,008 | +0.47(+1.03%) |
Jul 09, 2004 | 45.69 | 45.95 | 45.66 | 45.86 | 187,167 | +0.21(+0.47%) |
Jul 08, 2004 | 45.78 | 45.88 | 45.65 | 45.65 | 255,015 | +0.04(+0.09%) |
Jul 07, 2004 | 45.31 | 45.67 | 45.23 | 45.61 | 386,734 | +0.32(+0.70%) |
Jul 06, 2004 | 45.53 | 45.53 | 45.26 | 45.29 | 111,715 | -0.39(-0.86%) |
Jul 02, 2004 | 45.73 | 45.76 | 45.31 | 45.68 | 189,272 | -0.05(-0.11%) |
Jul 01, 2004 | 46.16 | 46.33 | 45.73 | 45.73 | 306,720 | -0.38(-0.83%) |
Jun 30, 2004 | 44.97 | 46.12 | 44.97 | 46.12 | 469,906 | +1.33(+2.96%) |
Jun 29, 2004 | 44.58 | 44.88 | 44.46 | 44.79 | 267,531 | +0.34(+0.77%) |
Jun 28, 2004 | 44.32 | 44.59 | 44.26 | 44.45 | 319,002 | +0.25(+0.56%) |
Jun 25, 2004 | 44.30 | 44.45 | 44.20 | 44.20 | 126,571 | -0.08(-0.17%) |
Jun 24, 2004 | 44.45 | 44.53 | 44.18 | 44.28 | 371,292 | -0.18(-0.40%) |
Jun 23, 2004 | 44.44 | 44.67 | 44.34 | 44.46 | 256,886 | +0.09(+0.19%) |
Jun 22, 2004 | 44.11 | 44.38 | 44.02 | 44.38 | 128,092 | +0.12(+0.27%) |
Jun 21, 2004 | 44.02 | 44.41 | 43.85 | 44.26 | 201,672 | +0.23(+0.52%) |
Jun 18, 2004 | 44.37 | 44.45 | 44.02 | 44.02 | 129,613 | -0.30(-0.68%) |
Jun 17, 2004 | 44.02 | 44.37 | 43.90 | 44.32 | 148,680 | +0.30(+0.68%) |
Jun 16, 2004 | 44.31 | 44.49 | 43.85 | 44.02 | 234,660 | -0.41(-0.92%) |
Jun 15, 2004 | 44.50 | 44.74 | 44.32 | 44.44 | 410,363 | -0.07(-0.15%) |
Jun 14, 2004 | 44.89 | 44.98 | 44.34 | 44.50 | 197,695 | -0.51(-1.14%) |
Jun 10, 2004 | 45.22 | 45.44 | 44.92 | 45.02 | 261,332 | -0.11(-0.25%) |
Jun 09, 2004 | 46.06 | 46.06 | 44.97 | 45.13 | 518,686 | -0.93(-2.02%) |
Jun 08, 2004 | 46.47 | 46.50 | 45.99 | 46.06 | 547,697 | -0.62(-1.34%) |
Jun 07, 2004 | 46.38 | 46.74 | 46.16 | 46.68 | 357,606 | +0.85(+1.87%) |
Jun 04, 2004 | 45.41 | 45.91 | 45.32 | 45.83 | 372,228 | +0.42(+0.92%) |
Jun 03, 2004 | 45.14 | 45.52 | 44.97 | 45.41 | 286,716 | +0.13(+0.28%) |
Jun 02, 2004 | 44.66 | 45.51 | 44.52 | 45.28 | 331,753 | +0.82(+1.85%) |
Jun 01, 2004 | 45.22 | 45.31 | 44.41 | 44.46 | 446,042 | -0.72(-1.59%) |
May 28, 2004 | 44.37 | 45.33 | 44.37 | 45.18 | 982,627 | +1.13(+2.56%) |
May 27, 2004 | 43.90 | 44.52 | 43.73 | 44.05 | 413,288 | +0.42(+0.96%) |
May 26, 2004 | 43.74 | 44.08 | 43.26 | 43.63 | 235,479 | -0.15(-0.35%) |
May 25, 2004 | 42.97 | 43.85 | 42.79 | 43.79 | 319,002 | +0.81(+1.89%) |
May 24, 2004 | 42.70 | 43.02 | 42.67 | 42.97 | 285,078 | +0.36(+0.84%) |
May 21, 2004 | 41.89 | 42.83 | 41.84 | 42.61 | 387,552 | +0.90(+2.15%) |
May 20, 2004 | 41.55 | 41.89 | 41.47 | 41.72 | 410,597 | -0.13(-0.31%) |
May 19, 2004 | 43.08 | 43.15 | 41.84 | 41.84 | 561,384 | -0.54(-1.27%) |
May 18, 2004 | 42.40 | 42.61 | 42.26 | 42.38 | 287,418 | -0.22(-0.52%) |
May 17, 2004 | 42.91 | 42.91 | 42.44 | 42.61 | 278,879 | -0.30(-0.70%) |
May 14, 2004 | 43.17 | 43.21 | 42.66 | 42.91 | 268,935 | -0.27(-0.61%) |
May 13, 2004 | 43.17 | 43.73 | 43.02 | 43.17 | 478,913 | +0.01(+0.02%) |
May 12, 2004 | 43.43 | 43.49 | 41.93 | 43.16 | 374,802 | -0.18(-0.41%) |
May 11, 2004 | 43.81 | 43.98 | 43.33 | 43.34 | 217,113 | -0.26(-0.59%) |
May 10, 2004 | 43.81 | 43.94 | 43.26 | 43.60 | 372,111 | -0.38(-0.86%) |
May 07, 2004 | 44.79 | 44.95 | 43.97 | 43.97 | 526,758 | -0.99(-2.21%) |
May 06, 2004 | 45.08 | 45.09 | 44.82 | 44.97 | 478,796 | -0.09(-0.19%) |
May 05, 2004 | 45.73 | 45.82 | 44.84 | 45.05 | 677,544 | +0.95(+2.15%) |
May 04, 2004 | 44.50 | 44.81 | 43.85 | 44.10 | 438,321 | -0.57(-1.28%) |