Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.79 | 36.97 | 36.55 | 36.97 | 23,251 | +0.41(+1.12%) |
Apr 28, 2005 | 36.94 | 36.94 | 36.56 | 36.56 | 26,139 | -0.39(-1.06%) |
Apr 27, 2005 | 36.79 | 37.14 | 36.63 | 36.95 | 10,975 | +0.05(+0.13%) |
Apr 26, 2005 | 37.16 | 37.23 | 36.91 | 36.91 | 16,174 | -0.29(-0.78%) |
Apr 25, 2005 | 37.10 | 37.23 | 37.05 | 37.20 | 10,542 | +0.50(+1.36%) |
Apr 22, 2005 | 36.93 | 37.04 | 36.70 | 36.70 | 16,463 | -0.25(-0.67%) |
Apr 21, 2005 | 36.64 | 36.96 | 36.46 | 36.95 | 46,357 | +0.60(+1.66%) |
Apr 20, 2005 | 36.84 | 36.84 | 36.31 | 36.35 | 39,570 | -0.65(-1.76%) |
Apr 19, 2005 | 36.80 | 37.00 | 36.77 | 37.00 | 28,883 | +0.47(+1.29%) |
Apr 18, 2005 | 36.47 | 36.63 | 36.30 | 36.53 | 56,900 | +0.11(+0.30%) |
Apr 15, 2005 | 36.94 | 37.03 | 36.39 | 36.42 | 32,638 | -0.61(-1.65%) |
Apr 14, 2005 | 37.38 | 37.38 | 37.02 | 37.02 | 39,425 | -0.35(-0.94%) |
Apr 13, 2005 | 37.71 | 37.79 | 37.32 | 37.38 | 19,929 | -0.44(-1.17%) |
Apr 12, 2005 | 37.49 | 37.91 | 37.31 | 37.82 | 21,518 | +0.18(+0.48%) |
Apr 11, 2005 | 37.67 | 37.67 | 37.54 | 37.64 | 15,452 | +0.05(+0.13%) |
Apr 08, 2005 | 37.81 | 37.84 | 37.59 | 37.59 | 163,624 | -0.27(-0.71%) |
Apr 07, 2005 | 37.81 | 37.91 | 37.79 | 37.86 | 11,264 | +0.16(+0.42%) |
Apr 06, 2005 | 37.67 | 37.81 | 37.63 | 37.70 | 19,207 | +0.17(+0.46%) |
Apr 05, 2005 | 37.56 | 37.60 | 37.48 | 37.53 | 22,095 | +0.05(+0.13%) |
Apr 04, 2005 | 37.48 | 37.50 | 37.22 | 37.48 | 10,109 | +0.03(+0.09%) |
Apr 01, 2005 | 37.84 | 37.95 | 37.32 | 37.45 | 65,131 | -0.12(-0.31%) |
Mar 31, 2005 | 37.59 | 37.66 | 37.54 | 37.56 | 25,850 | +0.14(+0.37%) |
Mar 30, 2005 | 37.16 | 37.43 | 37.11 | 37.43 | 18,629 | +0.51(+1.37%) |
Mar 29, 2005 | 37.11 | 37.36 | 36.92 | 36.92 | 15,163 | -0.32(-0.86%) |
Mar 28, 2005 | 37.27 | 37.38 | 37.24 | 37.24 | 29,749 | +0.08(+0.22%) |
Mar 24, 2005 | 37.36 | 37.40 | 37.16 | 37.16 | 104,413 | -0.25(-0.67%) |
Mar 23, 2005 | 37.43 | 37.51 | 37.30 | 37.41 | 576,799 | -0.08(-0.20%) |
Mar 22, 2005 | 38.02 | 38.13 | 37.47 | 37.48 | 29,172 | -0.45(-1.19%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.73 | 37.93 | 29,460 | -0.18(-0.47%) |
Mar 18, 2005 | 38.14 | 38.15 | 37.85 | 38.11 | 19,351 | -0.01(-0.02%) |
Mar 17, 2005 | 38.01 | 38.19 | 37.99 | 38.12 | 26,717 | +0.10(+0.26%) |
Mar 16, 2005 | 38.25 | 38.25 | 37.95 | 38.02 | 80,728 | -0.35(-0.92%) |
Mar 15, 2005 | 38.74 | 38.75 | 38.38 | 38.38 | 236,265 | -0.18(-0.47%) |
Mar 14, 2005 | 38.44 | 38.58 | 38.35 | 38.56 | 24,984 | +0.20(+0.52%) |
Mar 11, 2005 | 38.52 | 38.56 | 38.28 | 38.35 | 22,528 | -0.13(-0.34%) |
Mar 10, 2005 | 38.51 | 38.52 | 38.27 | 38.49 | 68,453 | +0.05(+0.13%) |
Mar 09, 2005 | 38.92 | 38.92 | 38.44 | 38.44 | 100,947 | -0.47(-1.21%) |
Mar 08, 2005 | 39.04 | 39.05 | 38.86 | 38.91 | 33,215 | -0.21(-0.55%) |
Mar 07, 2005 | 38.98 | 39.15 | 38.98 | 39.12 | 390,069 | +0.12(+0.32%) |
Mar 04, 2005 | 38.77 | 39.12 | 38.77 | 39.00 | 52,423 | +0.37(+0.95%) |
Mar 03, 2005 | 38.67 | 38.74 | 38.40 | 38.63 | 22,095 | +0.12(+0.31%) |
Mar 02, 2005 | 38.44 | 38.71 | 38.44 | 38.51 | 17,185 | -0.08(-0.20%) |
Mar 01, 2005 | 38.53 | 38.59 | 38.49 | 38.59 | 6,787 | +0.16(+0.41%) |
Feb 28, 2005 | 38.57 | 38.57 | 38.24 | 38.43 | 16,463 | -0.20(-0.52%) |
Feb 25, 2005 | 38.23 | 38.63 | 38.22 | 38.63 | 48,235 | +0.51(+1.34%) |
Feb 24, 2005 | 37.86 | 38.12 | 37.86 | 38.12 | 9,098 | +0.24(+0.62%) |
Feb 23, 2005 | 37.75 | 37.90 | 37.66 | 37.88 | 14,441 | +0.26(+0.68%) |
Feb 22, 2005 | 38.08 | 38.08 | 37.58 | 37.63 | 974,089 | -0.52(-1.36%) |
Feb 18, 2005 | 38.03 | 38.15 | 38.03 | 38.15 | 39,714 | -0.01(-0.04%) |
Feb 17, 2005 | 38.29 | 38.32 | 38.16 | 38.16 | 12,997 | -0.27(-0.70%) |
Feb 16, 2005 | 38.28 | 38.44 | 38.21 | 38.43 | 11,264 | +0.08(+0.20%) |
Feb 15, 2005 | 38.29 | 38.40 | 38.26 | 38.35 | 14,152 | +0.06(+0.16%) |
Feb 14, 2005 | 38.26 | 38.29 | 38.17 | 38.29 | 30,327 | +0.07(+0.18%) |
Feb 11, 2005 | 38.04 | 38.28 | 37.91 | 38.22 | 14,874 | +0.21(+0.56%) |
Feb 10, 2005 | 37.98 | 38.03 | 37.88 | 38.01 | 62,965 | +0.08(+0.22%) |
Feb 09, 2005 | 38.11 | 38.11 | 37.88 | 37.92 | 20,362 | -0.12(-0.31%) |
Feb 08, 2005 | 37.91 | 38.10 | 37.91 | 38.04 | 23,395 | -0.01(-0.02%) |
Feb 07, 2005 | 38.06 | 38.08 | 37.98 | 38.05 | 15,596 | +0.11(+0.29%) |
Feb 04, 2005 | 37.66 | 37.94 | 37.66 | 37.94 | 18,918 | +0.33(+0.88%) |
Feb 03, 2005 | 37.60 | 37.63 | 37.52 | 37.61 | 154,959 | -0.07(-0.18%) |
Feb 02, 2005 | 37.53 | 37.68 | 37.53 | 37.68 | 90,838 | +0.18(+0.48%) |
Feb 01, 2005 | 37.11 | 37.52 | 37.11 | 37.49 | 28,305 | +0.34(+0.91%) |
Jan 31, 2005 | 37.08 | 37.18 | 37.03 | 37.16 | 29,316 | +0.46(+1.25%) |
Jan 28, 2005 | 36.98 | 36.98 | 36.70 | 36.70 | 10,253 | -0.25(-0.67%) |
Jan 27, 2005 | 36.82 | 37.05 | 36.82 | 36.95 | 33,504 | -0.02(-0.06%) |
Jan 26, 2005 | 36.91 | 36.97 | 36.80 | 36.97 | 32,638 | +0.13(+0.36%) |
Jan 25, 2005 | 36.96 | 36.96 | 36.84 | 36.84 | 19,062 | +0.06(+0.15%) |
Jan 24, 2005 | 36.91 | 37.00 | 36.78 | 36.78 | 41,447 | +0.04(+0.11%) |
Jan 21, 2005 | 37.09 | 37.09 | 36.74 | 36.74 | 115,533 | -0.21(-0.56%) |
Jan 20, 2005 | 37.00 | 37.11 | 36.87 | 36.95 | 32,493 | -0.25(-0.67%) |
Jan 19, 2005 | 37.53 | 37.53 | 37.20 | 37.20 | 19,929 | -0.24(-0.63%) |
Jan 18, 2005 | 37.06 | 37.45 | 37.00 | 37.43 | 8,520 | +0.37(+0.99%) |
Jan 14, 2005 | 36.96 | 37.09 | 36.89 | 37.07 | 18,629 | +0.26(+0.70%) |
Jan 13, 2005 | 37.07 | 37.15 | 36.81 | 36.81 | 61,088 | -0.28(-0.75%) |
Jan 12, 2005 | 36.92 | 37.09 | 36.74 | 37.09 | 22,673 | +0.08(+0.21%) |
Jan 11, 2005 | 36.97 | 37.11 | 36.94 | 37.01 | 273,091 | -0.15(-0.41%) |
Jan 10, 2005 | 37.14 | 37.35 | 37.03 | 37.16 | 21,806 | +0.01(+0.02%) |
Jan 07, 2005 | 37.36 | 37.36 | 37.03 | 37.16 | 47,657 | -0.08(-0.20%) |
Jan 06, 2005 | 37.05 | 37.29 | 37.05 | 37.23 | 47,224 | +0.19(+0.50%) |
Jan 05, 2005 | 37.25 | 37.31 | 37.05 | 37.05 | 20,507 | -0.17(-0.45%) |
Jan 04, 2005 | 37.66 | 37.72 | 37.18 | 37.21 | 91,993 | -0.34(-0.90%) |
Jan 03, 2005 | 38.09 | 38.09 | 37.55 | 37.55 | 318,583 | -0.36(-0.95%) |
Dec 31, 2004 | 37.99 | 38.06 | 37.90 | 37.91 | 242,764 | +0.00(+0.00%) |
Dec 30, 2004 | 38.00 | 38.05 | 37.90 | 37.91 | 1,226,385 | -0.02(-0.05%) |
Dec 29, 2004 | 38.06 | 38.06 | 37.88 | 37.93 | 158,569 | -0.03(-0.09%) |
Dec 28, 2004 | 37.87 | 37.98 | 37.87 | 37.97 | 21,084 | +0.20(+0.53%) |
Dec 27, 2004 | 38.10 | 38.80 | 37.77 | 37.77 | 64,554 | -0.45(-1.18%) |
Dec 23, 2004 | 38.26 | 38.26 | 38.17 | 38.22 | 28,738 | +0.06(+0.15%) |
Dec 22, 2004 | 38.16 | 38.22 | 38.08 | 38.16 | 15,019 | +0.27(+0.71%) |
Dec 21, 2004 | 37.78 | 37.89 | 37.77 | 37.89 | 172,433 | +0.18(+0.48%) |
Dec 20, 2004 | 37.68 | 37.88 | 37.68 | 37.71 | 19,062 | +0.03(+0.09%) |
Dec 17, 2004 | 37.68 | 37.73 | 37.56 | 37.68 | 10,686 | -0.05(-0.13%) |
Dec 16, 2004 | 37.75 | 37.86 | 37.63 | 37.72 | 6,787 | -0.17(-0.46%) |
Dec 15, 2004 | 37.77 | 37.90 | 37.74 | 37.90 | 7,798 | +0.18(+0.48%) |
Dec 14, 2004 | 37.60 | 37.76 | 37.58 | 37.72 | 146,582 | +0.14(+0.37%) |
Dec 13, 2004 | 37.48 | 37.58 | 37.35 | 37.58 | 244,641 | +0.42(+1.12%) |
Dec 10, 2004 | 37.19 | 37.25 | 37.14 | 37.16 | 7,942 | +0.01(+0.02%) |
Dec 09, 2004 | 36.87 | 37.16 | 36.75 | 37.16 | 7,798 | +0.13(+0.36%) |
Dec 08, 2004 | 36.87 | 37.02 | 36.87 | 37.02 | 11,120 | +0.07(+0.19%) |
Dec 07, 2004 | 37.19 | 37.25 | 36.91 | 36.96 | 22,528 | -0.28(-0.76%) |
Dec 06, 2004 | 37.25 | 37.29 | 37.14 | 37.24 | 10,253 | -0.02(-0.06%) |
Dec 03, 2004 | 37.21 | 37.38 | 37.14 | 37.26 | 10,253 | +0.01(+0.04%) |
Dec 02, 2004 | 37.35 | 37.35 | 37.20 | 37.25 | 14,008 | -0.06(-0.17%) |
Dec 01, 2004 | 37.11 | 37.31 | 37.10 | 37.31 | 9,531 | +0.38(+1.03%) |
Nov 30, 2004 | 36.89 | 36.96 | 36.87 | 36.93 | 6,931 | -0.12(-0.34%) |
Nov 29, 2004 | 37.25 | 37.25 | 36.80 | 37.05 | 71,775 | -0.06(-0.17%) |
Nov 26, 2004 | 37.15 | 37.19 | 37.11 | 37.11 | 63,832 | +0.09(+0.24%) |
Nov 24, 2004 | 36.97 | 37.06 | 36.96 | 37.02 | 9,820 | +0.17(+0.45%) |
Nov 23, 2004 | 36.85 | 36.91 | 36.74 | 36.86 | 15,596 | +0.05(+0.13%) |
Nov 22, 2004 | 36.66 | 36.88 | 36.56 | 36.81 | 12,708 | +0.23(+0.62%) |
Nov 19, 2004 | 36.97 | 36.97 | 36.57 | 36.58 | 15,019 | -0.38(-1.03%) |
Nov 18, 2004 | 37.00 | 37.00 | 36.89 | 36.96 | 57,333 | -0.03(-0.09%) |
Nov 17, 2004 | 36.98 | 37.10 | 36.98 | 37.00 | 9,387 | +0.27(+0.74%) |
Nov 16, 2004 | 36.85 | 36.86 | 36.73 | 36.73 | 155,392 | -0.16(-0.43%) |
Nov 15, 2004 | 36.99 | 37.00 | 36.84 | 36.89 | 165,212 | -0.15(-0.39%) |
Nov 12, 2004 | 36.73 | 37.03 | 36.70 | 37.03 | 19,640 | +0.28(+0.77%) |
Nov 11, 2004 | 36.53 | 36.75 | 36.49 | 36.75 | 12,853 | +0.28(+0.78%) |
Nov 10, 2004 | 36.48 | 36.57 | 36.39 | 36.46 | 16,607 | +0.08(+0.23%) |
Nov 09, 2004 | 36.35 | 36.46 | 36.31 | 36.38 | 58,055 | +0.02(+0.06%) |
Nov 08, 2004 | 36.35 | 36.38 | 36.30 | 36.36 | 82,317 | -0.04(-0.11%) |
Nov 05, 2004 | 36.44 | 36.53 | 36.24 | 36.40 | 32,926 | +0.15(+0.42%) |
Nov 04, 2004 | 35.76 | 36.30 | 35.72 | 36.25 | 115,822 | +0.66(+1.85%) |
Nov 03, 2004 | 35.85 | 35.85 | 35.54 | 35.59 | 45,635 | +0.37(+1.06%) |
Nov 02, 2004 | 35.38 | 35.55 | 35.22 | 35.22 | 101,524 | -0.07(-0.20%) |
Nov 01, 2004 | 35.34 | 35.36 | 35.23 | 35.29 | 7,798 | +0.04(+0.12%) |
Oct 29, 2004 | 35.25 | 35.25 | 35.10 | 35.25 | 340,678 | +0.05(+0.14%) |
Oct 28, 2004 | 35.05 | 35.20 | 34.93 | 35.20 | 18,629 | +0.14(+0.40%) |
Oct 27, 2004 | 34.66 | 35.08 | 34.65 | 35.06 | 45,057 | +0.39(+1.11%) |
Oct 26, 2004 | 34.38 | 34.71 | 34.30 | 34.67 | 555,281 | +0.41(+1.19%) |
Oct 25, 2004 | 34.86 | 34.86 | 34.07 | 34.26 | 1,264,944 | -0.05(-0.14%) |
Oct 22, 2004 | 34.50 | 34.53 | 34.28 | 34.31 | 713,129 | -0.16(-0.46%) |
Oct 21, 2004 | 34.42 | 34.55 | 34.23 | 34.47 | 461,266 | +0.04(+0.12%) |
Oct 20, 2004 | 34.39 | 34.43 | 34.14 | 34.43 | 325,659 | +0.00(+0.00%) |
Oct 19, 2004 | 34.88 | 34.89 | 34.43 | 34.43 | 680,490 | -0.40(-1.15%) |
Oct 18, 2004 | 34.74 | 34.84 | 34.56 | 34.83 | 458,955 | +0.07(+0.20%) |
Oct 15, 2004 | 34.76 | 34.90 | 34.66 | 34.76 | 326,525 | +0.14(+0.40%) |
Oct 14, 2004 | 34.90 | 34.90 | 34.58 | 34.62 | 4,476 | -0.17(-0.50%) |
Oct 13, 2004 | 35.20 | 35.20 | 34.80 | 34.80 | 75,241 | -0.39(-1.10%) |
Oct 12, 2004 | 35.02 | 35.25 | 35.02 | 35.18 | 123,187 | -0.08(-0.22%) |
Oct 11, 2004 | 35.23 | 35.31 | 35.20 | 35.26 | 458,089 | +0.08(+0.22%) |
Oct 08, 2004 | 35.28 | 35.45 | 35.16 | 35.18 | 543,872 | -0.19(-0.53%) |
Oct 07, 2004 | 35.65 | 35.65 | 35.37 | 35.37 | 13,286 | -0.21(-0.58%) |
Oct 06, 2004 | 35.42 | 35.58 | 35.40 | 35.58 | 14,008 | +0.24(+0.69%) |
Oct 05, 2004 | 35.28 | 35.42 | 35.28 | 35.34 | 19,640 | +0.01(+0.04%) |
Oct 04, 2004 | 35.45 | 35.48 | 35.32 | 35.32 | 51,556 | +0.09(+0.26%) |
Oct 01, 2004 | 34.93 | 35.23 | 34.93 | 35.23 | 4,476 | +0.53(+1.52%) |
Sep 30, 2004 | 34.61 | 34.73 | 34.61 | 34.71 | 2,455 | -0.10(-0.28%) |
Sep 29, 2004 | 34.69 | 34.80 | 34.63 | 34.80 | 48,090 | +0.03(+0.10%) |
Sep 28, 2004 | 34.58 | 34.80 | 34.58 | 34.77 | 247,674 | +0.20(+0.58%) |
Sep 27, 2004 | 34.62 | 34.62 | 33.69 | 34.57 | 8,520 | -0.37(-1.05%) |
Sep 24, 2004 | 34.80 | 34.96 | 34.80 | 34.93 | 2,888 | +0.10(+0.30%) |
Sep 23, 2004 | 34.93 | 34.93 | 34.82 | 34.83 | 8,231 | -0.20(-0.57%) |
Sep 22, 2004 | 35.07 | 35.13 | 35.00 | 35.03 | 7,798 | -0.45(-1.27%) |
Sep 21, 2004 | 35.31 | 35.52 | 35.29 | 35.48 | 158,136 | +0.27(+0.77%) |
Sep 20, 2004 | 35.36 | 35.36 | 35.20 | 35.21 | 106,579 | -0.18(-0.50%) |
Sep 17, 2004 | 35.30 | 35.45 | 35.30 | 35.39 | 13,575 | +0.16(+0.46%) |
Sep 16, 2004 | 35.21 | 35.27 | 35.21 | 35.22 | 4,188 | +0.13(+0.38%) |
Sep 15, 2004 | 35.29 | 35.29 | 35.09 | 35.09 | 9,387 | -0.17(-0.47%) |
Sep 14, 2004 | 35.29 | 35.29 | 35.20 | 35.26 | 13,430 | +0.05(+0.14%) |
Sep 13, 2004 | 35.28 | 35.31 | 35.19 | 35.21 | 24,117 | -0.03(-0.10%) |
Sep 10, 2004 | 35.16 | 35.27 | 35.02 | 35.25 | 5,487 | +0.11(+0.32%) |
Sep 09, 2004 | 35.18 | 35.21 | 35.02 | 35.13 | 76,685 | -0.01(-0.04%) |
Sep 08, 2004 | 35.22 | 35.26 | 35.12 | 35.15 | 620,846 | -0.11(-0.31%) |
Sep 07, 2004 | 35.20 | 35.34 | 35.16 | 35.26 | 392,524 | +0.25(+0.71%) |
Sep 03, 2004 | 35.09 | 35.09 | 34.97 | 35.01 | 20,940 | +0.03(+0.10%) |
Sep 02, 2004 | 34.67 | 34.98 | 34.67 | 34.98 | 16,174 | +0.36(+1.04%) |
Sep 01, 2004 | 34.66 | 34.70 | 34.62 | 34.62 | 2,310 | +0.12(+0.36%) |
Aug 31, 2004 | 34.47 | 34.49 | 34.35 | 34.49 | 5,487 | +0.01(+0.02%) |
Aug 30, 2004 | 34.59 | 34.59 | 34.48 | 34.48 | 3,754 | -0.09(-0.26%) |
Aug 27, 2004 | 34.51 | 34.62 | 34.49 | 34.57 | 17,474 | +0.05(+0.14%) |
Aug 26, 2004 | 34.47 | 34.53 | 34.44 | 34.53 | 203,916 | +0.06(+0.18%) |
Aug 25, 2004 | 34.22 | 34.48 | 34.20 | 34.46 | 131,852 | +0.27(+0.79%) |
Aug 24, 2004 | 34.30 | 34.30 | 34.12 | 34.19 | 365,229 | -0.01(-0.04%) |
Aug 23, 2004 | 34.44 | 34.44 | 34.18 | 34.21 | 8,520 | -0.15(-0.44%) |
Aug 20, 2004 | 34.14 | 34.36 | 34.14 | 34.36 | 5,198 | +0.34(+1.00%) |
Aug 19, 2004 | 34.07 | 34.09 | 33.95 | 34.02 | 2,888 | +0.08(+0.22%) |
Aug 18, 2004 | 33.74 | 33.94 | 33.73 | 33.94 | 2,888 | +0.21(+0.62%) |
Aug 17, 2004 | 33.84 | 33.95 | 33.73 | 33.74 | 17,185 | +0.01(+0.02%) |
Aug 16, 2004 | 33.30 | 33.73 | 33.30 | 33.73 | 7,220 | +0.52(+1.56%) |
Aug 13, 2004 | 33.23 | 33.30 | 33.16 | 33.21 | 8,809 | -0.04(-0.12%) |
Aug 12, 2004 | 33.49 | 33.49 | 33.17 | 33.25 | 14,730 | -0.35(-1.03%) |
Aug 11, 2004 | 33.50 | 33.63 | 33.35 | 33.60 | 14,441 | +0.12(+0.37%) |
Aug 10, 2004 | 33.27 | 33.47 | 33.27 | 33.47 | 3,032 | +0.16(+0.48%) |
Aug 09, 2004 | 33.26 | 33.31 | 33.21 | 33.31 | 5,343 | +0.17(+0.50%) |
Aug 06, 2004 | 33.38 | 33.41 | 33.11 | 33.15 | 12,130 | -0.60(-1.76%) |
Aug 05, 2004 | 34.10 | 34.10 | 33.74 | 33.74 | 13,719 | -0.37(-1.10%) |
Aug 04, 2004 | 33.98 | 34.12 | 33.91 | 34.12 | 3,465 | -0.01(-0.04%) |
Aug 03, 2004 | 34.22 | 34.24 | 34.10 | 34.13 | 9,531 | -0.09(-0.26%) |
Aug 02, 2004 | 34.01 | 34.24 | 33.95 | 34.22 | 13,430 | +0.21(+0.63%) |
Jul 30, 2004 | 33.97 | 34.05 | 33.91 | 34.01 | 4,476 | -0.09(-0.26%) |
Jul 29, 2004 | 34.03 | 34.10 | 33.93 | 34.10 | 5,198 | +0.19(+0.57%) |
Jul 28, 2004 | 33.80 | 33.98 | 33.59 | 33.90 | 8,520 | +0.11(+0.33%) |
Jul 27, 2004 | 33.57 | 33.79 | 33.57 | 33.79 | 8,087 | +0.31(+0.93%) |
Jul 26, 2004 | 33.69 | 33.69 | 33.30 | 33.48 | 6,065 | -0.10(-0.29%) |
Jul 23, 2004 | 33.55 | 33.65 | 33.44 | 33.58 | 8,087 | -0.22(-0.66%) |
Jul 22, 2004 | 33.72 | 33.80 | 33.57 | 33.80 | 8,231 | +0.03(+0.10%) |
Jul 21, 2004 | 34.30 | 34.30 | 33.76 | 33.76 | 9,964 | -0.31(-0.91%) |
Jul 20, 2004 | 34.00 | 34.12 | 33.87 | 34.08 | 9,098 | +0.09(+0.26%) |
Jul 19, 2004 | 34.00 | 34.04 | 33.90 | 33.98 | 7,220 | +0.01(+0.04%) |
Jul 16, 2004 | 34.17 | 34.17 | 33.97 | 33.97 | 2,743 | -0.10(-0.28%) |
Jul 15, 2004 | 34.14 | 34.18 | 34.01 | 34.07 | 4,910 | -0.07(-0.20%) |
Jul 14, 2004 | 34.02 | 34.28 | 34.02 | 34.14 | 9,531 | -0.01(-0.02%) |
Jul 13, 2004 | 34.15 | 34.15 | 34.04 | 34.14 | 6,643 | +0.03(+0.10%) |
Jul 12, 2004 | 34.08 | 34.12 | 33.96 | 34.11 | 19,351 | +0.12(+0.37%) |
Jul 09, 2004 | 34.08 | 34.08 | 33.98 | 33.98 | 2,021 | +0.04(+0.12%) |
Jul 08, 2004 | 34.14 | 34.14 | 33.93 | 33.94 | 12,997 | -0.21(-0.61%) |
Jul 07, 2004 | 34.17 | 34.17 | 34.05 | 34.15 | 78,707 | +0.03(+0.08%) |
Jul 06, 2004 | 34.21 | 34.21 | 34.02 | 34.12 | 28,883 | -0.14(-0.40%) |
Jul 02, 2004 | 34.16 | 34.30 | 34.16 | 34.26 | 4,476 | +0.06(+0.16%) |
Jul 01, 2004 | 34.30 | 34.34 | 34.14 | 34.21 | 5,632 | -0.32(-0.92%) |
Jun 30, 2004 | 34.43 | 34.53 | 34.33 | 34.53 | 3,321 | +0.10(+0.28%) |
Jun 29, 2004 | 34.37 | 34.45 | 34.30 | 34.43 | 7,220 | +0.08(+0.24%) |
Jun 28, 2004 | 34.54 | 34.61 | 34.34 | 34.35 | 3,899 | -0.42(-1.20%) |
Jun 25, 2004 | 34.83 | 34.84 | 34.68 | 34.76 | 80,584 | +0.01(+0.02%) |
Jun 24, 2004 | 34.87 | 34.87 | 34.75 | 34.75 | 4,332 | +0.06(+0.18%) |
Jun 23, 2004 | 34.53 | 34.69 | 34.49 | 34.69 | 119,288 | +0.17(+0.50%) |
Jun 22, 2004 | 34.28 | 34.52 | 34.28 | 34.52 | 5,632 | +0.10(+0.28%) |
Jun 21, 2004 | 34.48 | 34.57 | 34.42 | 34.42 | 5,921 | -0.06(-0.16%) |
Jun 18, 2004 | 34.53 | 34.59 | 34.48 | 34.48 | 320,316 | +0.12(+0.34%) |
Jun 17, 2004 | 34.23 | 34.37 | 34.23 | 34.36 | 9,531 | +0.01(+0.02%) |
Jun 16, 2004 | 34.20 | 34.35 | 34.20 | 34.35 | 4,621 | +0.16(+0.47%) |
Jun 15, 2004 | 34.25 | 34.33 | 34.12 | 34.19 | 135,607 | +0.19(+0.57%) |
Jun 14, 2004 | 34.10 | 34.10 | 33.96 | 34.00 | 13,286 | -0.35(-1.01%) |
Jun 10, 2004 | 34.25 | 34.35 | 34.23 | 34.35 | 5,921 | +0.13(+0.38%) |
Jun 09, 2004 | 34.38 | 34.38 | 34.19 | 34.21 | 30,905 | -0.16(-0.46%) |
Jun 08, 2004 | 34.35 | 34.44 | 34.29 | 34.37 | 352,520 | -0.06(-0.18%) |
Jun 07, 2004 | 34.13 | 34.44 | 34.13 | 34.44 | 299,664 | +0.42(+1.24%) |
Jun 04, 2004 | 34.01 | 34.04 | 34.01 | 34.01 | 44,624 | +0.16(+0.47%) |
Jun 03, 2004 | 33.86 | 33.99 | 33.83 | 33.85 | 472,819 | -0.17(-0.49%) |
Jun 02, 2004 | 34.03 | 34.03 | 33.83 | 34.02 | 67,442 | +0.14(+0.41%) |
Jun 01, 2004 | 33.77 | 33.90 | 33.75 | 33.88 | 51,412 | +0.01(+0.02%) |
May 28, 2004 | 33.76 | 33.87 | 33.76 | 33.87 | 9,242 | +0.01(+0.04%) |
May 27, 2004 | 33.85 | 33.94 | 33.72 | 33.86 | 170,555 | +0.24(+0.70%) |
May 26, 2004 | 33.65 | 33.76 | 33.59 | 33.62 | 32,493 | -0.03(-0.08%) |
May 25, 2004 | 33.12 | 33.65 | 33.03 | 33.65 | 19,640 | +0.49(+1.48%) |
May 24, 2004 | 33.31 | 33.31 | 33.00 | 33.16 | 164,346 | +0.12(+0.36%) |
May 21, 2004 | 33.10 | 33.20 | 33.03 | 33.04 | 8,376 | +0.10(+0.29%) |
May 20, 2004 | 32.88 | 32.97 | 32.88 | 32.95 | 17,763 | +0.02(+0.06%) |
May 19, 2004 | 33.23 | 33.34 | 32.91 | 32.93 | 15,019 | -0.07(-0.21%) |
May 18, 2004 | 32.96 | 32.99 | 32.85 | 32.99 | 127,086 | +0.24(+0.72%) |
May 17, 2004 | 32.84 | 32.84 | 32.63 | 32.76 | 5,054 | -0.33(-0.98%) |
May 14, 2004 | 33.13 | 33.13 | 32.96 | 33.08 | 6,065 | +0.09(+0.27%) |
May 13, 2004 | 32.96 | 33.24 | 32.96 | 32.99 | 4,476 | +0.00(+0.00%) |
May 12, 2004 | 32.79 | 32.99 | 32.45 | 32.99 | 18,629 | +0.15(+0.44%) |
May 11, 2004 | 32.81 | 32.86 | 32.77 | 32.85 | 7,220 | +0.19(+0.59%) |
May 10, 2004 | 32.89 | 32.89 | 32.44 | 32.66 | 24,984 | -0.51(-1.52%) |
May 07, 2004 | 33.69 | 33.69 | 33.16 | 33.16 | 5,921 | -0.56(-1.66%) |
May 06, 2004 | 33.93 | 33.93 | 33.56 | 33.72 | 8,376 | -0.30(-0.90%) |
May 05, 2004 | 34.03 | 34.07 | 33.98 | 34.03 | 8,953 | +0.04(+0.12%) |
May 04, 2004 | 33.93 | 34.15 | 33.78 | 33.98 | 24,261 | +0.12(+0.37%) |