Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.25 | 38.72 | 38.19 | 38.65 | 13,658 | +0.64(+1.69%) |
Apr 28, 2005 | 37.36 | 38.21 | 37.36 | 38.00 | 63,336 | +0.25(+0.67%) |
Apr 27, 2005 | 37.79 | 37.81 | 37.41 | 37.75 | 37,894 | -0.74(-1.92%) |
Apr 26, 2005 | 38.88 | 38.91 | 38.41 | 38.49 | 29,592 | -0.94(-2.39%) |
Apr 25, 2005 | 39.53 | 39.68 | 39.43 | 39.43 | 6,293 | -0.23(-0.58%) |
Apr 22, 2005 | 40.04 | 40.28 | 39.43 | 39.66 | 75,120 | -0.04(-0.11%) |
Apr 21, 2005 | 38.79 | 39.77 | 38.74 | 39.71 | 79,806 | +1.06(+2.74%) |
Apr 20, 2005 | 39.10 | 39.18 | 38.65 | 38.65 | 18,077 | -0.73(-1.86%) |
Apr 19, 2005 | 39.58 | 39.64 | 39.32 | 39.38 | 3,347 | +0.14(+0.36%) |
Apr 18, 2005 | 39.10 | 39.51 | 39.10 | 39.24 | 12,185 | -0.12(-0.30%) |
Apr 15, 2005 | 39.87 | 39.87 | 39.36 | 39.36 | 10,578 | -0.60(-1.50%) |
Apr 14, 2005 | 40.26 | 40.44 | 39.93 | 39.95 | 29,191 | -0.24(-0.59%) |
Apr 13, 2005 | 40.63 | 40.74 | 40.10 | 40.19 | 30,262 | -0.25(-0.61%) |
Apr 12, 2005 | 40.33 | 40.47 | 39.93 | 40.44 | 19,416 | +0.00(+0.00%) |
Apr 11, 2005 | 40.81 | 40.81 | 40.40 | 40.44 | 29,592 | -0.29(-0.71%) |
Apr 08, 2005 | 40.95 | 41.07 | 40.65 | 40.73 | 71,102 | +0.20(+0.50%) |
Apr 07, 2005 | 40.64 | 40.64 | 40.28 | 40.53 | 31,869 | -0.02(-0.06%) |
Apr 06, 2005 | 40.39 | 40.61 | 40.39 | 40.55 | 17,273 | +0.22(+0.56%) |
Apr 05, 2005 | 39.56 | 40.39 | 39.56 | 40.33 | 79,806 | +0.26(+0.65%) |
Apr 04, 2005 | 40.01 | 40.07 | 39.66 | 40.07 | 20,621 | -0.35(-0.87%) |
Apr 01, 2005 | 41.02 | 41.04 | 40.39 | 40.42 | 22,629 | -0.71(-1.73%) |
Mar 31, 2005 | 41.43 | 41.43 | 41.12 | 41.13 | 16,470 | -0.21(-0.51%) |
Mar 30, 2005 | 41.03 | 41.37 | 41.03 | 41.34 | 16,202 | +0.40(+0.97%) |
Mar 29, 2005 | 41.08 | 41.42 | 40.94 | 40.94 | 25,575 | +0.04(+0.11%) |
Mar 28, 2005 | 40.81 | 41.09 | 40.81 | 40.90 | 7,230 | +0.04(+0.11%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.61 | 40.85 | 59,721 | -0.58(-1.41%) |
Mar 23, 2005 | 41.48 | 41.63 | 41.34 | 41.43 | 47,000 | -0.58(-1.39%) |
Mar 22, 2005 | 41.63 | 42.49 | 41.50 | 42.02 | 95,071 | +0.42(+1.01%) |
Mar 21, 2005 | 43.48 | 43.48 | 41.35 | 41.60 | 120,647 | -2.15(-4.92%) |
Mar 18, 2005 | 44.06 | 44.22 | 43.65 | 43.75 | 39,635 | -0.27(-0.61%) |
Mar 17, 2005 | 43.81 | 44.12 | 43.70 | 44.02 | 30,262 | +0.08(+0.19%) |
Mar 16, 2005 | 43.91 | 44.14 | 43.91 | 43.93 | 30,663 | +0.21(+0.48%) |
Mar 15, 2005 | 43.60 | 43.96 | 43.60 | 43.73 | 17,943 | +0.46(+1.07%) |
Mar 14, 2005 | 43.46 | 43.55 | 42.91 | 43.26 | 10,846 | -0.14(-0.33%) |
Mar 11, 2005 | 43.69 | 43.87 | 43.35 | 43.40 | 23,299 | +0.35(+0.82%) |
Mar 10, 2005 | 43.32 | 43.32 | 42.85 | 43.05 | 34,815 | +0.37(+0.86%) |
Mar 09, 2005 | 43.15 | 43.15 | 42.69 | 42.69 | 20,085 | -0.56(-1.30%) |
Mar 08, 2005 | 43.46 | 43.70 | 43.25 | 43.25 | 5,222 | -0.07(-0.16%) |
Mar 07, 2005 | 43.29 | 43.39 | 43.29 | 43.31 | 2,811 | +0.31(+0.71%) |
Mar 04, 2005 | 43.05 | 43.32 | 42.90 | 43.01 | 30,530 | +0.49(+1.14%) |
Mar 03, 2005 | 42.64 | 42.68 | 42.38 | 42.52 | 21,826 | -0.45(-1.04%) |
Mar 02, 2005 | 42.91 | 43.28 | 42.77 | 42.97 | 32,940 | -0.27(-0.62%) |
Mar 01, 2005 | 43.23 | 43.24 | 43.05 | 43.24 | 11,381 | +0.00(+0.00%) |
Feb 28, 2005 | 43.24 | 43.24 | 42.81 | 43.24 | 14,461 | -0.37(-0.84%) |
Feb 25, 2005 | 43.28 | 43.61 | 43.20 | 43.61 | 16,336 | +0.52(+1.20%) |
Feb 24, 2005 | 42.95 | 43.09 | 42.55 | 43.09 | 36,020 | +0.07(+0.17%) |
Feb 23, 2005 | 43.41 | 43.41 | 42.73 | 43.02 | 10,176 | -0.47(-1.08%) |
Feb 22, 2005 | 43.61 | 43.79 | 43.40 | 43.49 | 42,581 | -1.04(-2.33%) |
Feb 18, 2005 | 44.52 | 44.66 | 44.29 | 44.52 | 16,871 | -0.32(-0.72%) |
Feb 17, 2005 | 44.91 | 45.06 | 44.62 | 44.85 | 13,256 | -0.06(-0.13%) |
Feb 16, 2005 | 44.41 | 44.97 | 44.41 | 44.91 | 40,438 | -0.05(-0.12%) |
Feb 15, 2005 | 44.66 | 44.96 | 44.66 | 44.96 | 29,324 | +0.45(+1.01%) |
Feb 14, 2005 | 44.57 | 44.76 | 44.36 | 44.51 | 17,407 | +0.15(+0.34%) |
Feb 11, 2005 | 43.73 | 44.36 | 43.60 | 44.36 | 27,852 | +0.64(+1.47%) |
Feb 10, 2005 | 44.25 | 44.36 | 43.61 | 43.72 | 36,555 | -0.49(-1.11%) |
Feb 09, 2005 | 44.49 | 44.52 | 44.04 | 44.21 | 18,210 | -0.40(-0.90%) |
Feb 08, 2005 | 44.74 | 44.84 | 44.38 | 44.61 | 51,017 | -0.10(-0.23%) |
Feb 07, 2005 | 44.69 | 44.97 | 44.42 | 44.72 | 16,202 | +0.02(+0.05%) |
Feb 04, 2005 | 44.52 | 44.74 | 44.51 | 44.70 | 9,641 | +0.07(+0.15%) |
Feb 03, 2005 | 44.79 | 44.79 | 44.41 | 44.63 | 24,102 | -0.25(-0.57%) |
Feb 02, 2005 | 45.06 | 45.10 | 44.76 | 44.88 | 16,737 | -0.07(-0.17%) |
Feb 01, 2005 | 45.23 | 45.25 | 44.47 | 44.96 | 96,678 | -0.34(-0.74%) |
Jan 31, 2005 | 45.07 | 45.29 | 45.07 | 45.29 | 7,096 | +0.63(+1.42%) |
Jan 28, 2005 | 44.87 | 44.87 | 44.40 | 44.66 | 7,230 | -0.15(-0.33%) |
Jan 27, 2005 | 44.55 | 44.84 | 44.47 | 44.81 | 10,176 | +0.24(+0.54%) |
Jan 26, 2005 | 44.40 | 44.58 | 44.21 | 44.57 | 17,005 | +0.66(+1.50%) |
Jan 25, 2005 | 44.04 | 44.16 | 43.82 | 43.91 | 10,980 | +0.07(+0.17%) |
Jan 24, 2005 | 44.88 | 44.88 | 43.76 | 43.84 | 29,191 | -1.20(-2.67%) |
Jan 21, 2005 | 45.21 | 45.36 | 44.89 | 45.04 | 26,914 | -0.46(-1.00%) |
Jan 20, 2005 | 45.35 | 45.63 | 45.19 | 45.50 | 20,621 | -0.25(-0.54%) |
Jan 19, 2005 | 45.67 | 46.04 | 45.56 | 45.74 | 35,752 | +0.42(+0.92%) |
Jan 18, 2005 | 44.54 | 45.33 | 44.54 | 45.32 | 22,361 | +0.23(+0.51%) |
Jan 14, 2005 | 44.78 | 45.09 | 44.70 | 45.09 | 6,427 | +0.81(+1.82%) |
Jan 13, 2005 | 44.02 | 44.48 | 43.95 | 44.29 | 8,569 | +0.07(+0.17%) |
Jan 12, 2005 | 43.99 | 44.29 | 43.80 | 44.21 | 21,424 | -0.11(-0.25%) |
Jan 11, 2005 | 44.64 | 44.64 | 44.32 | 44.32 | 10,712 | -0.51(-1.13%) |
Jan 10, 2005 | 44.91 | 45.14 | 44.83 | 44.83 | 8,435 | -0.16(-0.37%) |
Jan 07, 2005 | 45.33 | 45.33 | 44.62 | 44.99 | 24,236 | -0.21(-0.46%) |
Jan 06, 2005 | 44.82 | 45.29 | 44.80 | 45.20 | 6,025 | +0.44(+0.98%) |
Jan 05, 2005 | 44.58 | 45.01 | 44.58 | 44.76 | 52,088 | -0.67(-1.48%) |
Jan 04, 2005 | 45.61 | 45.73 | 45.37 | 45.44 | 18,478 | -0.08(-0.18%) |
Jan 03, 2005 | 45.92 | 45.97 | 45.52 | 45.52 | 5,490 | -0.22(-0.49%) |
Dec 31, 2004 | 45.90 | 45.91 | 45.68 | 45.74 | 4,954 | -0.23(-0.50%) |
Dec 30, 2004 | 46.20 | 46.24 | 45.97 | 45.97 | 5,088 | +0.04(+0.10%) |
Dec 29, 2004 | 46.05 | 46.18 | 45.93 | 45.93 | 8,302 | -0.40(-0.85%) |
Dec 28, 2004 | 46.23 | 46.41 | 46.10 | 46.32 | 19,282 | +0.20(+0.44%) |
Dec 27, 2004 | 46.15 | 46.35 | 46.12 | 46.12 | 20,219 | +0.13(+0.29%) |
Dec 23, 2004 | 46.03 | 46.43 | 45.92 | 45.99 | 37,225 | -0.01(-0.03%) |
Dec 22, 2004 | 45.52 | 46.06 | 45.52 | 46.00 | 19,683 | +0.56(+1.23%) |
Dec 21, 2004 | 45.33 | 45.61 | 45.33 | 45.44 | 5,088 | +0.11(+0.25%) |
Dec 20, 2004 | 44.93 | 45.52 | 44.93 | 45.33 | 32,940 | +0.48(+1.07%) |
Dec 17, 2004 | 44.81 | 45.14 | 44.55 | 44.85 | 42,581 | +0.55(+1.23%) |
Dec 16, 2004 | 44.29 | 44.44 | 44.13 | 44.31 | 40,037 | +0.63(+1.45%) |
Dec 15, 2004 | 43.69 | 43.81 | 43.61 | 43.67 | 6,561 | -0.10(-0.22%) |
Dec 14, 2004 | 43.72 | 43.77 | 43.62 | 43.77 | 1,606 | +0.23(+0.53%) |
Dec 13, 2004 | 43.06 | 43.70 | 43.06 | 43.54 | 46,598 | +0.57(+1.32%) |
Dec 10, 2004 | 42.66 | 43.04 | 42.64 | 42.97 | 47,669 | +0.13(+0.31%) |
Dec 09, 2004 | 42.25 | 42.87 | 42.25 | 42.84 | 36,421 | -0.34(-0.80%) |
Dec 08, 2004 | 43.13 | 43.30 | 42.95 | 43.18 | 9,507 | -0.36(-0.82%) |
Dec 07, 2004 | 43.76 | 43.87 | 43.54 | 43.54 | 60,658 | -0.11(-0.26%) |
Dec 06, 2004 | 43.59 | 43.65 | 43.39 | 43.65 | 204,471 | +0.49(+1.12%) |
Dec 03, 2004 | 43.58 | 43.58 | 43.10 | 43.17 | 68,692 | +0.38(+0.89%) |
Dec 02, 2004 | 42.75 | 43.11 | 42.75 | 42.78 | 12,988 | +0.29(+0.69%) |
Dec 01, 2004 | 42.22 | 42.57 | 42.19 | 42.49 | 20,889 | +0.60(+1.44%) |
Nov 30, 2004 | 42.02 | 42.02 | 41.82 | 41.89 | 14,059 | -0.20(-0.48%) |
Nov 29, 2004 | 41.79 | 42.11 | 41.79 | 42.09 | 14,863 | -0.01(-0.04%) |
Nov 26, 2004 | 41.93 | 42.12 | 41.90 | 42.10 | 5,891 | +0.22(+0.53%) |
Nov 24, 2004 | 41.42 | 41.93 | 41.42 | 41.88 | 8,569 | +0.63(+1.52%) |
Nov 23, 2004 | 40.36 | 41.25 | 40.36 | 41.25 | 11,247 | +0.90(+2.22%) |
Nov 22, 2004 | 40.24 | 40.36 | 40.04 | 40.36 | 20,219 | -0.27(-0.66%) |
Nov 19, 2004 | 40.85 | 40.85 | 40.48 | 40.63 | 15,131 | -0.36(-0.87%) |
Nov 18, 2004 | 41.18 | 41.19 | 40.82 | 40.98 | 17,139 | -0.04(-0.11%) |
Nov 17, 2004 | 41.57 | 41.57 | 40.97 | 41.03 | 16,202 | -0.26(-0.63%) |
Nov 16, 2004 | 41.93 | 41.93 | 41.12 | 41.29 | 57,712 | -0.60(-1.44%) |
Nov 15, 2004 | 42.44 | 42.44 | 41.90 | 41.90 | 74,852 | -0.67(-1.58%) |
Nov 12, 2004 | 42.68 | 42.68 | 42.26 | 42.57 | 129,083 | +0.55(+1.30%) |
Nov 11, 2004 | 41.85 | 42.02 | 41.85 | 42.02 | 44,589 | +0.44(+1.06%) |
Nov 10, 2004 | 41.52 | 41.65 | 41.26 | 41.58 | 136,314 | +0.40(+0.96%) |
Nov 09, 2004 | 40.92 | 41.24 | 40.88 | 41.19 | 68,424 | +0.64(+1.58%) |
Nov 08, 2004 | 41.00 | 41.00 | 40.54 | 40.54 | 16,871 | -0.63(-1.54%) |
Nov 05, 2004 | 41.42 | 41.42 | 41.15 | 41.18 | 9,373 | -0.01(-0.04%) |
Nov 04, 2004 | 40.79 | 41.30 | 40.66 | 41.19 | 12,720 | +0.34(+0.84%) |
Nov 03, 2004 | 40.87 | 40.94 | 40.60 | 40.85 | 4,820 | +0.30(+0.74%) |
Nov 02, 2004 | 40.39 | 40.78 | 40.37 | 40.55 | 26,245 | +0.65(+1.63%) |
Nov 01, 2004 | 39.78 | 39.91 | 39.74 | 39.90 | 3,883 | +0.29(+0.74%) |
Oct 29, 2004 | 39.48 | 39.69 | 39.43 | 39.61 | 44,857 | -0.09(-0.23%) |
Oct 28, 2004 | 39.87 | 39.90 | 39.58 | 39.70 | 19,148 | -0.12(-0.30%) |
Oct 27, 2004 | 39.61 | 39.83 | 39.51 | 39.82 | 29,057 | +0.25(+0.64%) |
Oct 26, 2004 | 39.39 | 39.58 | 39.39 | 39.57 | 12,988 | +0.22(+0.57%) |
Oct 25, 2004 | 39.28 | 39.43 | 39.21 | 39.34 | 30,128 | +0.58(+1.48%) |
Oct 22, 2004 | 39.26 | 39.26 | 38.65 | 38.77 | 57,310 | -0.14(-0.36%) |
Oct 21, 2004 | 39.25 | 39.25 | 38.48 | 38.91 | 51,954 | +0.07(+0.19%) |
Oct 20, 2004 | 38.43 | 38.83 | 38.27 | 38.83 | 14,327 | +0.52(+1.36%) |
Oct 19, 2004 | 38.90 | 38.93 | 38.24 | 38.31 | 20,889 | -0.16(-0.41%) |
Oct 18, 2004 | 38.51 | 38.54 | 38.43 | 38.47 | 3,883 | -0.04(-0.12%) |
Oct 15, 2004 | 38.24 | 38.54 | 38.23 | 38.51 | 4,820 | +0.18(+0.47%) |
Oct 14, 2004 | 38.06 | 38.34 | 38.06 | 38.33 | 6,561 | +0.44(+1.16%) |
Oct 13, 2004 | 38.15 | 38.39 | 37.89 | 37.89 | 21,960 | +0.03(+0.08%) |
Oct 12, 2004 | 37.98 | 38.03 | 37.71 | 37.86 | 30,663 | -0.29(-0.76%) |
Oct 11, 2004 | 38.24 | 38.34 | 38.11 | 38.15 | 3,481 | +0.08(+0.22%) |
Oct 08, 2004 | 38.11 | 38.25 | 38.01 | 38.07 | 15,532 | -0.13(-0.35%) |
Oct 07, 2004 | 38.30 | 38.31 | 38.15 | 38.21 | 3,615 | -0.14(-0.37%) |
Oct 06, 2004 | 38.08 | 38.35 | 37.91 | 38.35 | 13,926 | +0.11(+0.29%) |
Oct 05, 2004 | 37.94 | 38.56 | 37.87 | 38.24 | 28,655 | +0.15(+0.39%) |
Oct 04, 2004 | 37.44 | 38.18 | 37.44 | 38.09 | 20,621 | +0.69(+1.86%) |
Oct 01, 2004 | 36.89 | 37.56 | 36.89 | 37.39 | 16,202 | +0.31(+0.85%) |
Sep 30, 2004 | 37.08 | 37.27 | 36.89 | 37.08 | 23,433 | +0.05(+0.14%) |
Sep 29, 2004 | 37.15 | 37.20 | 36.94 | 37.03 | 4,686 | -0.30(-0.80%) |
Sep 28, 2004 | 37.57 | 37.58 | 37.25 | 37.33 | 29,324 | +0.02(+0.06%) |
Sep 27, 2004 | 37.34 | 37.38 | 37.11 | 37.30 | 14,193 | -0.08(-0.22%) |
Sep 24, 2004 | 37.41 | 37.59 | 37.38 | 37.38 | 16,737 | +0.01(+0.02%) |
Sep 23, 2004 | 37.38 | 37.48 | 37.21 | 37.38 | 9,373 | -0.10(-0.26%) |
Sep 22, 2004 | 37.59 | 37.61 | 37.41 | 37.47 | 7,766 | -0.20(-0.54%) |
Sep 21, 2004 | 37.45 | 37.85 | 37.45 | 37.68 | 6,695 | +0.45(+1.20%) |
Sep 20, 2004 | 37.34 | 37.38 | 37.16 | 37.23 | 11,114 | -0.32(-0.86%) |
Sep 17, 2004 | 37.08 | 38.01 | 37.04 | 37.55 | 72,308 | +0.21(+0.56%) |
Sep 16, 2004 | 36.79 | 37.50 | 36.77 | 37.34 | 25,307 | +0.48(+1.30%) |
Sep 15, 2004 | 36.50 | 36.97 | 36.49 | 36.86 | 25,040 | -0.10(-0.28%) |
Sep 14, 2004 | 36.71 | 36.97 | 36.71 | 36.97 | 6,561 | +0.12(+0.32%) |
Sep 13, 2004 | 36.71 | 36.89 | 36.70 | 36.85 | 11,649 | +0.07(+0.18%) |
Sep 10, 2004 | 36.85 | 37.00 | 36.66 | 36.78 | 21,960 | +0.31(+0.84%) |
Sep 09, 2004 | 36.62 | 36.62 | 36.18 | 36.47 | 10,846 | -0.19(-0.51%) |
Sep 08, 2004 | 36.48 | 36.70 | 36.48 | 36.66 | 8,569 | -0.01(-0.02%) |
Sep 07, 2004 | 36.29 | 36.74 | 36.29 | 36.67 | 19,549 | +0.26(+0.72%) |
Sep 03, 2004 | 36.07 | 36.48 | 35.96 | 36.41 | 47,268 | +0.15(+0.41%) |
Sep 02, 2004 | 35.71 | 36.26 | 35.42 | 36.26 | 35,886 | +0.41(+1.15%) |
Sep 01, 2004 | 35.63 | 35.85 | 35.58 | 35.85 | 15,800 | -0.16(-0.46%) |
Aug 31, 2004 | 35.85 | 36.37 | 35.80 | 36.01 | 54,231 | +0.45(+1.26%) |
Aug 30, 2004 | 35.56 | 35.56 | 35.56 | 35.56 | 133 | -0.08(-0.23%) |
Aug 27, 2004 | 35.51 | 35.66 | 35.46 | 35.65 | 8,569 | +0.28(+0.80%) |
Aug 26, 2004 | 35.17 | 35.36 | 35.17 | 35.36 | 8,703 | +0.07(+0.21%) |
Aug 25, 2004 | 35.05 | 35.36 | 35.05 | 35.29 | 6,427 | +0.28(+0.79%) |
Aug 24, 2004 | 35.26 | 35.27 | 35.00 | 35.01 | 4,820 | -0.22(-0.61%) |
Aug 23, 2004 | 35.22 | 35.28 | 35.20 | 35.23 | 6,963 | -0.04(-0.11%) |
Aug 20, 2004 | 35.21 | 35.28 | 35.17 | 35.26 | 3,749 | +0.03(+0.08%) |
Aug 19, 2004 | 35.32 | 35.42 | 35.23 | 35.23 | 18,344 | +0.47(+1.35%) |
Aug 18, 2004 | 34.47 | 34.88 | 34.47 | 34.76 | 6,695 | +0.18(+0.52%) |
Aug 17, 2004 | 34.49 | 34.98 | 34.49 | 34.58 | 13,256 | +0.19(+0.56%) |
Aug 16, 2004 | 33.96 | 34.53 | 33.93 | 34.39 | 54,900 | +0.67(+1.99%) |
Aug 13, 2004 | 34.02 | 34.03 | 33.67 | 33.72 | 142,205 | +0.29(+0.87%) |
Aug 12, 2004 | 33.82 | 33.87 | 33.34 | 33.43 | 52,356 | -0.46(-1.34%) |
Aug 11, 2004 | 33.93 | 34.09 | 33.68 | 33.88 | 85,966 | -0.32(-0.94%) |
Aug 10, 2004 | 34.12 | 34.28 | 34.12 | 34.20 | 34,547 | +0.28(+0.81%) |
Aug 09, 2004 | 33.82 | 34.11 | 33.82 | 33.93 | 15,666 | +0.05(+0.15%) |
Aug 06, 2004 | 34.81 | 34.81 | 33.87 | 33.88 | 138,724 | -1.08(-3.08%) |
Aug 05, 2004 | 35.63 | 35.66 | 34.95 | 34.95 | 18,880 | -0.96(-2.66%) |
Aug 04, 2004 | 35.79 | 35.96 | 35.65 | 35.91 | 7,230 | -0.10(-0.27%) |
Aug 03, 2004 | 36.33 | 36.33 | 36.00 | 36.00 | 3,079 | -0.31(-0.86%) |
Aug 02, 2004 | 36.33 | 36.37 | 36.20 | 36.32 | 7,900 | -0.28(-0.76%) |
Jul 30, 2004 | 36.62 | 36.67 | 36.53 | 36.59 | 8,971 | +0.13(+0.37%) |
Jul 29, 2004 | 35.98 | 36.46 | 35.98 | 36.46 | 13,390 | +0.46(+1.27%) |
Jul 28, 2004 | 35.99 | 36.28 | 35.62 | 36.00 | 22,228 | +0.68(+1.92%) |
Jul 27, 2004 | 34.62 | 35.47 | 34.62 | 35.32 | 59,319 | +0.89(+2.58%) |
Jul 26, 2004 | 35.06 | 35.06 | 34.35 | 34.44 | 55,034 | -0.68(-1.94%) |
Jul 23, 2004 | 35.28 | 35.34 | 35.03 | 35.11 | 8,703 | -0.60(-1.67%) |
Jul 22, 2004 | 35.81 | 35.81 | 35.35 | 35.71 | 15,800 | -0.19(-0.52%) |
Jul 21, 2004 | 36.25 | 36.36 | 35.90 | 35.90 | 8,302 | -0.39(-1.07%) |
Jul 20, 2004 | 36.01 | 36.36 | 35.95 | 36.29 | 5,891 | +0.19(+0.52%) |
Jul 19, 2004 | 36.12 | 36.24 | 36.09 | 36.10 | 16,470 | -0.06(-0.17%) |
Jul 16, 2004 | 36.23 | 36.26 | 36.15 | 36.16 | 49,276 | +0.20(+0.56%) |
Jul 15, 2004 | 36.09 | 36.11 | 35.95 | 35.96 | 12,185 | -0.16(-0.43%) |
Jul 14, 2004 | 36.04 | 36.41 | 36.04 | 36.12 | 16,871 | -0.12(-0.33%) |
Jul 13, 2004 | 36.22 | 36.41 | 36.09 | 36.23 | 49,812 | -0.33(-0.90%) |
Jul 12, 2004 | 36.63 | 36.74 | 36.43 | 36.56 | 14,595 | +0.12(+0.33%) |
Jul 09, 2004 | 36.63 | 36.67 | 36.36 | 36.44 | 40,037 | -0.40(-1.07%) |
Jul 08, 2004 | 36.97 | 36.97 | 36.71 | 36.84 | 97,883 | -0.28(-0.74%) |
Jul 07, 2004 | 36.89 | 37.13 | 36.89 | 37.12 | 33,877 | +0.12(+0.32%) |
Jul 06, 2004 | 37.06 | 37.17 | 36.89 | 37.00 | 4,418 | -0.31(-0.82%) |
Jul 02, 2004 | 37.07 | 37.36 | 37.05 | 37.30 | 28,387 | +0.28(+0.77%) |
Jul 01, 2004 | 36.73 | 37.12 | 36.73 | 37.02 | 20,621 | +0.40(+1.10%) |
Jun 30, 2004 | 36.57 | 36.62 | 36.37 | 36.62 | 8,435 | +0.01(+0.04%) |
Jun 29, 2004 | 36.46 | 36.67 | 36.41 | 36.60 | 10,578 | -0.07(-0.20%) |
Jun 28, 2004 | 36.56 | 36.68 | 36.48 | 36.68 | 15,398 | +0.34(+0.95%) |
Jun 25, 2004 | 35.92 | 36.40 | 35.92 | 36.33 | 30,262 | +0.08(+0.23%) |
Jun 24, 2004 | 35.83 | 36.25 | 35.83 | 36.25 | 16,604 | +0.09(+0.25%) |
Jun 23, 2004 | 35.41 | 36.19 | 35.41 | 36.16 | 40,840 | +0.54(+1.51%) |
Jun 22, 2004 | 35.29 | 35.62 | 35.28 | 35.62 | 17,273 | -0.01(-0.02%) |
Jun 21, 2004 | 35.43 | 35.70 | 35.43 | 35.63 | 14,997 | +0.14(+0.40%) |
Jun 18, 2004 | 35.26 | 35.53 | 35.16 | 35.49 | 13,256 | -0.07(-0.19%) |
Jun 17, 2004 | 35.17 | 35.62 | 34.84 | 35.56 | 50,883 | +1.05(+3.03%) |
Jun 16, 2004 | 34.77 | 34.79 | 34.23 | 34.51 | 21,558 | +0.34(+1.01%) |
Jun 15, 2004 | 34.26 | 34.53 | 34.14 | 34.17 | 40,706 | +0.42(+1.24%) |
Jun 14, 2004 | 34.07 | 34.07 | 33.75 | 33.75 | 8,034 | -0.38(-1.12%) |
Jun 10, 2004 | 34.23 | 34.26 | 34.04 | 34.13 | 11,381 | +0.24(+0.71%) |
Jun 09, 2004 | 34.23 | 34.23 | 33.89 | 33.89 | 22,897 | -0.07(-0.20%) |
Jun 08, 2004 | 33.73 | 33.96 | 33.73 | 33.96 | 3,749 | +0.35(+1.04%) |
Jun 07, 2004 | 33.33 | 33.61 | 33.33 | 33.61 | 10,846 | +0.43(+1.28%) |
Jun 04, 2004 | 33.32 | 33.32 | 33.15 | 33.18 | 49,142 | +0.32(+0.98%) |
Jun 03, 2004 | 33.05 | 33.06 | 32.75 | 32.86 | 10,980 | -0.25(-0.77%) |
Jun 02, 2004 | 33.55 | 33.55 | 33.07 | 33.11 | 29,592 | +0.00(+0.00%) |
Jun 01, 2004 | 33.43 | 33.51 | 33.01 | 33.11 | 8,837 | -0.31(-0.92%) |
May 28, 2004 | 33.57 | 33.73 | 33.37 | 33.42 | 31,333 | +0.04(+0.11%) |
May 27, 2004 | 33.26 | 33.52 | 33.23 | 33.38 | 62,131 | +0.58(+1.78%) |
May 26, 2004 | 32.86 | 32.99 | 32.71 | 32.80 | 41,376 | +0.26(+0.80%) |
May 25, 2004 | 32.18 | 32.56 | 32.13 | 32.54 | 10,176 | +0.35(+1.09%) |
May 24, 2004 | 32.13 | 32.23 | 32.12 | 32.19 | 37,359 | +0.45(+1.41%) |
May 21, 2004 | 31.74 | 31.78 | 31.63 | 31.74 | 12,854 | +0.36(+1.14%) |
May 20, 2004 | 31.41 | 31.60 | 31.31 | 31.38 | 17,407 | -0.04(-0.12%) |
May 19, 2004 | 31.62 | 32.03 | 31.34 | 31.42 | 17,541 | +0.35(+1.13%) |
May 18, 2004 | 30.95 | 31.19 | 30.95 | 31.07 | 12,185 | +0.11(+0.36%) |
May 17, 2004 | 30.98 | 31.04 | 30.77 | 30.95 | 27,450 | -0.65(-2.06%) |
May 14, 2004 | 31.36 | 31.85 | 31.23 | 31.60 | 21,960 | +0.24(+0.76%) |
May 13, 2004 | 31.24 | 31.41 | 31.01 | 31.37 | 33,743 | -0.39(-1.22%) |
May 12, 2004 | 31.94 | 31.99 | 31.37 | 31.75 | 40,974 | +0.32(+1.02%) |
May 11, 2004 | 30.97 | 31.58 | 30.97 | 31.43 | 57,846 | +0.13(+0.41%) |
May 10, 2004 | 31.14 | 31.55 | 31.04 | 31.31 | 54,498 | -0.92(-2.85%) |
May 07, 2004 | 32.67 | 32.75 | 32.19 | 32.22 | 28,923 | -1.12(-3.36%) |
May 06, 2004 | 32.78 | 33.35 | 32.78 | 33.34 | 47,401 | -0.21(-0.62%) |
May 05, 2004 | 33.37 | 33.65 | 33.37 | 33.55 | 39,903 | +0.21(+0.63%) |
May 04, 2004 | 33.59 | 33.68 | 33.23 | 33.34 | 75,387 | -0.03(-0.09%) |