Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.70 | 39.85 | 39.22 | 39.80 | 1,310,411 | +0.11(+0.29%) |
Apr 28, 2005 | 39.64 | 39.91 | 39.51 | 39.69 | 1,704,018 | +0.52(+1.31%) |
Apr 27, 2005 | 38.17 | 39.18 | 38.07 | 39.17 | 1,700,845 | +0.99(+2.59%) |
Apr 26, 2005 | 38.11 | 38.19 | 37.92 | 38.19 | 874,553 | +0.04(+0.11%) |
Apr 25, 2005 | 37.85 | 38.28 | 37.82 | 38.14 | 684,179 | +0.25(+0.65%) |
Apr 22, 2005 | 37.53 | 37.90 | 37.44 | 37.90 | 730,269 | +0.29(+0.78%) |
Apr 21, 2005 | 37.46 | 37.61 | 37.24 | 37.61 | 1,503,123 | +0.12(+0.32%) |
Apr 20, 2005 | 37.49 | 37.52 | 37.28 | 37.49 | 805,250 | -0.06(-0.16%) |
Apr 19, 2005 | 37.35 | 37.58 | 37.35 | 37.55 | 717,578 | +0.07(+0.18%) |
Apr 18, 2005 | 37.32 | 37.48 | 37.25 | 37.48 | 737,784 | +0.16(+0.42%) |
Apr 15, 2005 | 37.29 | 37.48 | 37.11 | 37.32 | 595,838 | +0.12(+0.32%) |
Apr 14, 2005 | 37.25 | 37.40 | 37.14 | 37.20 | 779,199 | -0.06(-0.16%) |
Apr 13, 2005 | 37.13 | 37.42 | 37.06 | 37.26 | 693,030 | +0.14(+0.37%) |
Apr 12, 2005 | 36.50 | 37.13 | 36.48 | 37.13 | 922,147 | +0.52(+1.41%) |
Apr 11, 2005 | 36.41 | 36.64 | 36.34 | 36.61 | 241,475 | +0.23(+0.64%) |
Apr 08, 2005 | 36.32 | 36.47 | 36.28 | 36.38 | 1,402,091 | +0.08(+0.23%) |
Apr 07, 2005 | 36.10 | 36.37 | 35.99 | 36.29 | 469,256 | +0.19(+0.53%) |
Apr 06, 2005 | 35.85 | 36.13 | 35.78 | 36.10 | 699,709 | +0.31(+0.87%) |
Apr 05, 2005 | 35.76 | 35.88 | 35.66 | 35.79 | 757,323 | +0.01(+0.02%) |
Apr 04, 2005 | 35.74 | 35.85 | 35.23 | 35.79 | 1,078,120 | +0.07(+0.18%) |
Apr 01, 2005 | 36.83 | 36.83 | 35.61 | 35.72 | 906,950 | -0.35(-0.96%) |
Mar 31, 2005 | 35.99 | 36.31 | 35.95 | 36.07 | 697,037 | +0.23(+0.63%) |
Mar 30, 2005 | 35.22 | 35.88 | 35.22 | 35.84 | 499,983 | +0.56(+1.58%) |
Mar 29, 2005 | 35.35 | 35.45 | 35.13 | 35.28 | 1,066,264 | -0.41(-1.14%) |
Mar 28, 2005 | 35.81 | 35.91 | 35.56 | 35.69 | 558,598 | -0.16(-0.43%) |
Mar 24, 2005 | 35.75 | 36.19 | 35.70 | 35.85 | 530,376 | +0.22(+0.60%) |
Mar 23, 2005 | 35.39 | 36.01 | 35.14 | 35.63 | 777,362 | +0.02(+0.07%) |
Mar 22, 2005 | 36.46 | 36.71 | 35.30 | 35.61 | 834,474 | -0.89(-2.44%) |
Mar 21, 2005 | 36.82 | 36.86 | 36.32 | 36.50 | 388,096 | -0.36(-0.97%) |
Mar 18, 2005 | 36.84 | 36.94 | 36.56 | 36.86 | 640,593 | -0.01(-0.03%) |
Mar 17, 2005 | 36.43 | 36.87 | 36.43 | 36.87 | 449,718 | +0.53(+1.47%) |
Mar 16, 2005 | 36.80 | 36.82 | 36.30 | 36.34 | 738,619 | -0.47(-1.27%) |
Mar 15, 2005 | 36.89 | 37.17 | 36.77 | 36.80 | 767,342 | -0.07(-0.18%) |
Mar 14, 2005 | 36.02 | 36.87 | 36.01 | 36.87 | 552,086 | +0.63(+1.75%) |
Mar 11, 2005 | 36.33 | 36.35 | 36.12 | 36.23 | 559,099 | -0.25(-0.67%) |
Mar 10, 2005 | 36.21 | 36.48 | 35.77 | 36.48 | 1,054,407 | +0.63(+1.75%) |
Mar 09, 2005 | 36.89 | 36.89 | 35.71 | 35.85 | 1,352,327 | -1.16(-3.12%) |
Mar 08, 2005 | 37.42 | 37.42 | 36.91 | 37.01 | 427,340 | -0.41(-1.09%) |
Mar 07, 2005 | 36.98 | 37.70 | 36.79 | 37.41 | 699,375 | +0.38(+1.02%) |
Mar 04, 2005 | 36.11 | 37.04 | 36.11 | 37.04 | 672,489 | +1.02(+2.84%) |
Mar 03, 2005 | 36.17 | 36.22 | 35.82 | 36.01 | 509,669 | -0.07(-0.18%) |
Mar 02, 2005 | 36.29 | 36.29 | 35.90 | 36.08 | 493,303 | -0.25(-0.69%) |
Mar 01, 2005 | 35.82 | 36.40 | 35.78 | 36.33 | 663,304 | +0.52(+1.45%) |
Feb 28, 2005 | 36.02 | 36.14 | 35.23 | 35.81 | 1,007,481 | -0.19(-0.53%) |
Feb 25, 2005 | 35.13 | 36.04 | 35.13 | 36.00 | 553,088 | +0.75(+2.14%) |
Feb 24, 2005 | 35.45 | 35.53 | 34.96 | 35.25 | 602,351 | -0.25(-0.71%) |
Feb 23, 2005 | 35.72 | 36.07 | 35.34 | 35.50 | 621,222 | -0.07(-0.20%) |
Feb 22, 2005 | 36.47 | 36.47 | 35.56 | 35.57 | 699,542 | -1.00(-2.73%) |
Feb 18, 2005 | 36.86 | 36.86 | 36.17 | 36.57 | 695,367 | -0.41(-1.12%) |
Feb 17, 2005 | 37.13 | 37.15 | 36.62 | 36.98 | 930,831 | +0.34(+0.91%) |
Feb 16, 2005 | 36.41 | 36.65 | 36.02 | 36.65 | 365,552 | +0.24(+0.66%) |
Feb 15, 2005 | 36.28 | 36.56 | 36.16 | 36.41 | 570,288 | +0.14(+0.38%) |
Feb 14, 2005 | 36.17 | 36.32 | 35.99 | 36.27 | 365,886 | +0.10(+0.28%) |
Feb 11, 2005 | 35.87 | 36.17 | 35.64 | 36.17 | 713,069 | +0.27(+0.75%) |
Feb 10, 2005 | 35.79 | 35.92 | 35.50 | 35.90 | 527,871 | +0.11(+0.32%) |
Feb 09, 2005 | 35.36 | 35.83 | 35.36 | 35.79 | 504,993 | +0.34(+0.95%) |
Feb 08, 2005 | 35.51 | 35.55 | 35.40 | 35.45 | 436,692 | -0.01(-0.03%) |
Feb 07, 2005 | 35.66 | 35.75 | 35.46 | 35.46 | 447,714 | -0.24(-0.67%) |
Feb 04, 2005 | 35.62 | 35.90 | 35.56 | 35.70 | 712,067 | +0.25(+0.71%) |
Feb 03, 2005 | 35.54 | 35.67 | 35.34 | 35.45 | 765,839 | -0.04(-0.12%) |
Feb 02, 2005 | 34.76 | 35.49 | 34.76 | 35.49 | 1,160,950 | +0.80(+2.30%) |
Feb 01, 2005 | 34.75 | 34.85 | 34.49 | 34.70 | 1,300,224 | +0.10(+0.28%) |
Jan 31, 2005 | 34.79 | 34.95 | 34.13 | 34.60 | 1,176,982 | -0.13(-0.36%) |
Jan 28, 2005 | 34.81 | 34.82 | 34.21 | 34.73 | 1,238,603 | +0.63(+1.86%) |
Jan 27, 2005 | 34.76 | 34.83 | 33.93 | 34.09 | 1,288,367 | -0.66(-1.91%) |
Jan 26, 2005 | 34.79 | 34.87 | 34.22 | 34.76 | 1,045,890 | -0.15(-0.43%) |
Jan 25, 2005 | 35.75 | 35.82 | 34.91 | 34.91 | 863,532 | -0.77(-2.15%) |
Jan 24, 2005 | 36.11 | 36.37 | 35.65 | 35.67 | 577,636 | -0.53(-1.47%) |
Jan 21, 2005 | 36.08 | 36.37 | 36.05 | 36.20 | 975,251 | +0.00(+0.00%) |
Jan 20, 2005 | 36.11 | 36.35 | 35.91 | 36.20 | 572,793 | -0.02(-0.07%) |
Jan 19, 2005 | 36.38 | 36.65 | 36.08 | 36.23 | 495,307 | -0.01(-0.03%) |
Jan 18, 2005 | 35.95 | 36.24 | 35.67 | 36.24 | 455,896 | +0.38(+1.07%) |
Jan 14, 2005 | 35.74 | 35.98 | 35.50 | 35.86 | 620,554 | +0.11(+0.30%) |
Jan 13, 2005 | 35.27 | 36.15 | 35.27 | 35.75 | 611,202 | +0.28(+0.79%) |
Jan 12, 2005 | 35.66 | 35.77 | 35.06 | 35.47 | 563,942 | -0.24(-0.67%) |
Jan 11, 2005 | 36.36 | 36.41 | 35.59 | 35.71 | 797,569 | -0.59(-1.63%) |
Jan 10, 2005 | 37.07 | 37.13 | 36.30 | 36.30 | 868,875 | -0.28(-0.77%) |
Jan 07, 2005 | 36.77 | 37.01 | 36.34 | 36.58 | 460,572 | -0.07(-0.18%) |
Jan 06, 2005 | 35.87 | 36.72 | 35.87 | 36.65 | 855,516 | +0.66(+1.83%) |
Jan 05, 2005 | 37.31 | 37.31 | 35.39 | 35.99 | 1,471,227 | -1.47(-3.93%) |
Jan 04, 2005 | 38.00 | 38.29 | 37.43 | 37.46 | 451,721 | -0.65(-1.71%) |
Jan 03, 2005 | 38.66 | 38.95 | 37.73 | 38.11 | 586,988 | -0.61(-1.58%) |
Dec 31, 2004 | 38.31 | 38.73 | 38.23 | 38.73 | 638,088 | +0.41(+1.08%) |
Dec 30, 2004 | 38.20 | 38.31 | 38.03 | 38.31 | 361,711 | +0.11(+0.28%) |
Dec 29, 2004 | 37.94 | 38.20 | 37.86 | 38.20 | 395,945 | -0.15(-0.39%) |
Dec 28, 2004 | 38.26 | 38.38 | 38.17 | 38.35 | 302,094 | +0.21(+0.55%) |
Dec 27, 2004 | 38.08 | 38.35 | 37.94 | 38.14 | 386,927 | +0.10(+0.25%) |
Dec 23, 2004 | 38.79 | 38.79 | 38.05 | 38.05 | 321,465 | -0.78(-2.02%) |
Dec 22, 2004 | 38.62 | 38.86 | 38.60 | 38.83 | 392,605 | +0.46(+1.20%) |
Dec 21, 2004 | 38.00 | 38.45 | 37.92 | 38.37 | 490,798 | +0.35(+0.91%) |
Dec 20, 2004 | 37.95 | 38.03 | 37.62 | 38.03 | 333,823 | +0.12(+0.32%) |
Dec 17, 2004 | 37.67 | 38.01 | 37.19 | 37.91 | 495,307 | +0.24(+0.64%) |
Dec 16, 2004 | 38.03 | 38.22 | 37.67 | 37.67 | 454,226 | -0.36(-0.94%) |
Dec 15, 2004 | 37.78 | 38.03 | 37.40 | 38.03 | 464,079 | +0.29(+0.76%) |
Dec 14, 2004 | 37.61 | 37.80 | 37.52 | 37.74 | 587,990 | +0.07(+0.19%) |
Dec 13, 2004 | 37.67 | 37.79 | 37.49 | 37.67 | 809,258 | -0.02(-0.06%) |
Dec 10, 2004 | 37.99 | 37.99 | 37.23 | 37.69 | 335,660 | +0.37(+0.99%) |
Dec 09, 2004 | 37.52 | 37.55 | 37.18 | 37.32 | 680,672 | -0.25(-0.65%) |
Dec 08, 2004 | 37.41 | 37.71 | 37.31 | 37.56 | 337,163 | +0.14(+0.38%) |
Dec 07, 2004 | 37.85 | 37.85 | 37.38 | 37.42 | 1,113,356 | -0.43(-1.12%) |
Dec 06, 2004 | 37.53 | 37.88 | 37.48 | 37.85 | 414,482 | +0.27(+0.72%) |
Dec 03, 2004 | 36.92 | 37.59 | 36.86 | 37.58 | 409,138 | +0.73(+1.98%) |
Dec 02, 2004 | 37.13 | 37.20 | 36.61 | 36.85 | 740,456 | -0.28(-0.76%) |
Dec 01, 2004 | 36.06 | 37.22 | 35.95 | 37.13 | 723,924 | +1.09(+3.02%) |
Nov 30, 2004 | 35.90 | 36.04 | 35.75 | 36.04 | 677,332 | +0.14(+0.38%) |
Nov 29, 2004 | 35.97 | 36.11 | 35.68 | 35.90 | 693,531 | -0.07(-0.18%) |
Nov 26, 2004 | 36.08 | 36.38 | 35.94 | 35.97 | 193,380 | -0.24(-0.66%) |
Nov 24, 2004 | 35.57 | 36.23 | 35.57 | 36.20 | 508,667 | +0.50(+1.41%) |
Nov 23, 2004 | 35.42 | 35.82 | 35.24 | 35.70 | 491,132 | +0.13(+0.37%) |
Nov 22, 2004 | 35.21 | 35.62 | 35.09 | 35.57 | 1,153,936 | +0.00(+0.00%) |
Nov 19, 2004 | 36.16 | 36.16 | 35.47 | 35.57 | 810,260 | -0.59(-1.64%) |
Nov 18, 2004 | 36.08 | 36.47 | 35.40 | 36.16 | 842,824 | +0.19(+0.52%) |
Nov 17, 2004 | 36.92 | 37.11 | 35.71 | 35.98 | 738,118 | -0.94(-2.55%) |
Nov 16, 2004 | 37.16 | 37.33 | 36.92 | 36.92 | 768,511 | -0.24(-0.64%) |
Nov 15, 2004 | 36.74 | 37.28 | 36.70 | 37.16 | 701,045 | +0.42(+1.14%) |
Nov 12, 2004 | 35.63 | 36.77 | 35.62 | 36.74 | 1,128,052 | +1.08(+3.04%) |
Nov 11, 2004 | 35.52 | 35.69 | 35.46 | 35.65 | 390,434 | +0.12(+0.34%) |
Nov 10, 2004 | 35.05 | 35.73 | 34.98 | 35.53 | 463,578 | +0.37(+1.04%) |
Nov 09, 2004 | 34.97 | 35.28 | 34.80 | 35.17 | 348,351 | +0.20(+0.57%) |
Nov 08, 2004 | 34.73 | 35.09 | 34.70 | 34.97 | 607,027 | +0.18(+0.52%) |
Nov 05, 2004 | 35.89 | 35.90 | 34.73 | 34.79 | 1,419,292 | -1.10(-3.07%) |
Nov 04, 2004 | 35.54 | 35.91 | 35.47 | 35.89 | 1,054,407 | +0.29(+0.82%) |
Nov 03, 2004 | 35.52 | 35.91 | 35.48 | 35.60 | 835,142 | +0.26(+0.75%) |
Nov 02, 2004 | 35.66 | 35.68 | 35.33 | 35.34 | 955,212 | -0.32(-0.91%) |
Nov 01, 2004 | 35.76 | 35.78 | 35.44 | 35.66 | 1,343,476 | -0.10(-0.28%) |
Oct 29, 2004 | 35.69 | 35.85 | 35.48 | 35.76 | 503,323 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.83 | 35.36 | 35.78 | 377,075 | +0.31(+0.88%) |
Oct 27, 2004 | 35.50 | 35.51 | 35.14 | 35.47 | 852,009 | -0.04(-0.10%) |
Oct 26, 2004 | 35.15 | 35.50 | 35.15 | 35.50 | 536,221 | +0.29(+0.82%) |
Oct 25, 2004 | 35.33 | 35.37 | 35.08 | 35.22 | 442,537 | -0.11(-0.32%) |
Oct 22, 2004 | 35.37 | 35.67 | 35.30 | 35.33 | 615,878 | +0.01(+0.03%) |
Oct 21, 2004 | 34.82 | 35.70 | 34.76 | 35.32 | 691,360 | +0.63(+1.83%) |
Oct 20, 2004 | 34.73 | 34.88 | 34.04 | 34.68 | 624,562 | -0.08(-0.22%) |
Oct 19, 2004 | 35.07 | 35.38 | 34.73 | 34.76 | 637,754 | -0.30(-0.85%) |
Oct 18, 2004 | 34.94 | 35.44 | 34.88 | 35.06 | 515,013 | +0.12(+0.34%) |
Oct 15, 2004 | 35.06 | 35.28 | 34.91 | 34.94 | 618,049 | -0.06(-0.17%) |
Oct 14, 2004 | 34.13 | 35.00 | 34.13 | 35.00 | 658,128 | +0.79(+2.31%) |
Oct 13, 2004 | 34.25 | 34.31 | 33.99 | 34.21 | 330,650 | -0.04(-0.12%) |
Oct 12, 2004 | 33.76 | 34.25 | 33.71 | 34.25 | 259,343 | +0.42(+1.24%) |
Oct 11, 2004 | 34.07 | 34.16 | 33.71 | 33.83 | 336,829 | -0.28(-0.81%) |
Oct 08, 2004 | 33.77 | 34.26 | 33.77 | 34.11 | 437,026 | +0.40(+1.17%) |
Oct 07, 2004 | 34.04 | 34.05 | 33.70 | 33.71 | 378,411 | -0.41(-1.21%) |
Oct 06, 2004 | 33.86 | 34.16 | 33.86 | 34.13 | 360,041 | +0.14(+0.42%) |
Oct 05, 2004 | 33.92 | 34.19 | 33.83 | 33.98 | 344,344 | +0.00(+0.00%) |
Oct 04, 2004 | 33.86 | 34.26 | 33.74 | 33.98 | 592,999 | +0.30(+0.89%) |
Oct 01, 2004 | 33.22 | 34.03 | 33.02 | 33.68 | 792,726 | +0.52(+1.55%) |
Sep 30, 2004 | 32.82 | 33.38 | 32.74 | 33.17 | 669,149 | +0.37(+1.13%) |
Sep 29, 2004 | 32.70 | 32.86 | 32.55 | 32.80 | 326,475 | +0.10(+0.31%) |
Sep 28, 2004 | 32.34 | 32.70 | 32.19 | 32.70 | 373,568 | -0.09(-0.27%) |
Sep 27, 2004 | 32.70 | 32.81 | 32.64 | 32.79 | 391,269 | +0.00(+0.00%) |
Sep 24, 2004 | 32.64 | 32.82 | 32.64 | 32.79 | 320,797 | +0.14(+0.42%) |
Sep 23, 2004 | 32.64 | 32.74 | 32.43 | 32.65 | 551,585 | -0.02(-0.06%) |
Sep 22, 2004 | 32.74 | 32.83 | 32.64 | 32.67 | 363,715 | -0.08(-0.24%) |
Sep 21, 2004 | 32.79 | 32.91 | 32.60 | 32.74 | 320,463 | -0.07(-0.22%) |
Sep 20, 2004 | 33.02 | 33.02 | 32.64 | 32.82 | 439,865 | -0.24(-0.72%) |
Sep 17, 2004 | 32.91 | 33.08 | 32.52 | 33.05 | 457,065 | +0.15(+0.45%) |
Sep 16, 2004 | 32.28 | 32.91 | 32.26 | 32.91 | 365,218 | +0.68(+2.12%) |
Sep 15, 2004 | 31.62 | 32.33 | 31.62 | 32.22 | 557,596 | +0.49(+1.53%) |
Sep 14, 2004 | 32.07 | 32.37 | 31.74 | 31.74 | 707,391 | -0.63(-1.94%) |
Sep 13, 2004 | 32.58 | 32.65 | 32.31 | 32.37 | 573,628 | -0.36(-1.10%) |
Sep 10, 2004 | 32.74 | 32.79 | 32.47 | 32.73 | 313,950 | -0.02(-0.05%) |
Sep 09, 2004 | 33.53 | 33.53 | 32.74 | 32.74 | 632,076 | -0.82(-2.44%) |
Sep 08, 2004 | 33.62 | 33.71 | 33.41 | 33.56 | 367,055 | -0.06(-0.18%) |
Sep 07, 2004 | 33.34 | 33.62 | 33.21 | 33.62 | 467,586 | +0.28(+0.84%) |
Sep 03, 2004 | 33.11 | 33.38 | 33.05 | 33.34 | 398,951 | +0.20(+0.60%) |
Sep 02, 2004 | 32.94 | 33.14 | 32.92 | 33.14 | 350,188 | +0.06(+0.18%) |
Sep 01, 2004 | 33.19 | 33.23 | 32.86 | 33.08 | 334,157 | -0.14(-0.41%) |
Aug 31, 2004 | 32.99 | 33.22 | 32.89 | 33.22 | 717,411 | +0.17(+0.51%) |
Aug 30, 2004 | 32.86 | 33.11 | 32.65 | 33.05 | 491,466 | +0.29(+0.90%) |
Aug 27, 2004 | 32.94 | 32.96 | 32.75 | 32.76 | 207,909 | -0.14(-0.44%) |
Aug 26, 2004 | 32.74 | 32.97 | 32.74 | 32.91 | 433,352 | +0.16(+0.49%) |
Aug 25, 2004 | 33.05 | 33.14 | 32.64 | 32.74 | 519,689 | -0.31(-0.92%) |
Aug 24, 2004 | 32.85 | 33.10 | 32.82 | 33.05 | 748,806 | +0.13(+0.38%) |
Aug 23, 2004 | 32.95 | 33.02 | 32.63 | 32.92 | 548,078 | -0.04(-0.13%) |
Aug 20, 2004 | 32.08 | 32.99 | 32.08 | 32.97 | 915,634 | +1.00(+3.13%) |
Aug 19, 2004 | 32.55 | 32.65 | 31.40 | 31.96 | 624,562 | -0.73(-2.23%) |
Aug 18, 2004 | 32.22 | 32.73 | 32.19 | 32.70 | 628,736 | +0.44(+1.36%) |
Aug 17, 2004 | 32.16 | 32.28 | 31.96 | 32.26 | 430,847 | +0.10(+0.30%) |
Aug 16, 2004 | 31.68 | 32.20 | 31.68 | 32.16 | 188,203 | +0.51(+1.63%) |
Aug 13, 2004 | 31.59 | 31.80 | 31.50 | 31.65 | 304,766 | -0.01(-0.04%) |
Aug 12, 2004 | 31.99 | 31.99 | 31.61 | 31.66 | 242,977 | -0.36(-1.12%) |
Aug 11, 2004 | 31.91 | 32.02 | 31.74 | 32.02 | 244,981 | +0.10(+0.32%) |
Aug 10, 2004 | 32.13 | 32.27 | 31.90 | 31.92 | 430,012 | -0.12(-0.37%) |
Aug 09, 2004 | 32.22 | 32.28 | 31.98 | 32.04 | 567,950 | -0.15(-0.47%) |
Aug 06, 2004 | 31.94 | 32.34 | 31.88 | 32.19 | 913,797 | +0.27(+0.84%) |
Aug 05, 2004 | 32.14 | 32.22 | 31.90 | 31.92 | 511,673 | -0.36(-1.11%) |
Aug 04, 2004 | 31.84 | 32.28 | 31.67 | 32.28 | 407,802 | +0.37(+1.16%) |
Aug 03, 2004 | 31.92 | 32.10 | 31.77 | 31.91 | 487,124 | -0.01(-0.04%) |
Aug 02, 2004 | 31.67 | 31.92 | 31.10 | 31.92 | 1,237,434 | +0.24(+0.76%) |
Jul 30, 2004 | 31.41 | 31.68 | 31.29 | 31.68 | 477,773 | +0.31(+0.99%) |
Jul 29, 2004 | 31.41 | 31.74 | 31.25 | 31.37 | 517,017 | +0.09(+0.29%) |
Jul 28, 2004 | 30.66 | 31.44 | 30.49 | 31.28 | 493,136 | +0.62(+2.01%) |
Jul 27, 2004 | 30.81 | 31.10 | 30.30 | 30.66 | 834,975 | -0.15(-0.49%) |
Jul 26, 2004 | 30.87 | 30.91 | 30.64 | 30.81 | 296,917 | -0.08(-0.25%) |
Jul 23, 2004 | 31.02 | 31.23 | 30.89 | 30.89 | 444,040 | -0.17(-0.56%) |
Jul 22, 2004 | 31.47 | 31.66 | 30.99 | 31.06 | 693,364 | -0.41(-1.29%) |
Jul 21, 2004 | 31.88 | 31.89 | 31.36 | 31.47 | 600,848 | -0.27(-0.85%) |
Jul 20, 2004 | 31.59 | 31.85 | 31.53 | 31.74 | 856,351 | +0.32(+1.03%) |
Jul 19, 2004 | 31.38 | 31.47 | 31.22 | 31.41 | 455,061 | +0.16(+0.50%) |
Jul 16, 2004 | 31.40 | 31.59 | 31.21 | 31.26 | 466,918 | -0.08(-0.25%) |
Jul 15, 2004 | 31.14 | 31.51 | 31.14 | 31.34 | 445,877 | +0.23(+0.73%) |
Jul 14, 2004 | 31.02 | 31.11 | 30.91 | 31.11 | 824,121 | +0.15(+0.48%) |
Jul 13, 2004 | 31.02 | 31.14 | 30.87 | 30.96 | 941,852 | -0.18(-0.58%) |
Jul 12, 2004 | 30.63 | 31.14 | 30.59 | 31.14 | 465,248 | +0.57(+1.86%) |
Jul 09, 2004 | 30.51 | 30.64 | 30.35 | 30.57 | 616,212 | +0.18(+0.59%) |
Jul 08, 2004 | 30.77 | 30.85 | 30.30 | 30.39 | 965,399 | -0.32(-1.03%) |
Jul 07, 2004 | 30.51 | 30.80 | 30.48 | 30.71 | 879,563 | +0.22(+0.71%) |
Jul 06, 2004 | 30.74 | 30.77 | 30.36 | 30.49 | 511,506 | -0.25(-0.80%) |
Jul 02, 2004 | 30.24 | 30.74 | 30.24 | 30.74 | 685,515 | +0.63(+2.11%) |
Jul 01, 2004 | 29.99 | 30.11 | 29.86 | 30.10 | 578,638 | +0.11(+0.38%) |
Jun 30, 2004 | 29.49 | 30.12 | 29.49 | 29.99 | 880,899 | +0.54(+1.83%) |
Jun 29, 2004 | 30.02 | 30.03 | 29.41 | 29.45 | 821,115 | -0.60(-1.99%) |
Jun 28, 2004 | 29.80 | 30.19 | 29.80 | 30.05 | 581,811 | -0.13(-0.44%) |
Jun 25, 2004 | 30.09 | 30.25 | 30.07 | 30.18 | 680,338 | +0.17(+0.58%) |
Jun 24, 2004 | 30.07 | 30.18 | 29.96 | 30.01 | 612,705 | -0.07(-0.22%) |
Jun 23, 2004 | 30.14 | 30.19 | 29.85 | 30.07 | 433,519 | +0.00(+0.00%) |
Jun 22, 2004 | 29.82 | 30.14 | 29.81 | 30.07 | 637,921 | +0.22(+0.74%) |
Jun 21, 2004 | 29.85 | 29.93 | 29.70 | 29.85 | 474,767 | +0.16(+0.52%) |
Jun 18, 2004 | 29.75 | 29.83 | 29.54 | 29.70 | 471,594 | +0.01(+0.02%) |
Jun 17, 2004 | 29.24 | 29.69 | 29.22 | 29.69 | 587,155 | +0.45(+1.54%) |
Jun 16, 2004 | 29.32 | 29.40 | 29.13 | 29.24 | 490,130 | -0.08(-0.29%) |
Jun 15, 2004 | 28.99 | 29.32 | 28.99 | 29.32 | 555,259 | +0.42(+1.45%) |
Jun 14, 2004 | 29.34 | 29.34 | 28.62 | 28.91 | 707,725 | -0.49(-1.65%) |
Jun 10, 2004 | 29.55 | 29.60 | 29.06 | 29.39 | 469,924 | -0.10(-0.32%) |
Jun 09, 2004 | 29.52 | 29.54 | 29.34 | 29.49 | 583,815 | +0.00(+0.00%) |
Jun 08, 2004 | 29.52 | 29.59 | 29.40 | 29.49 | 430,179 | -0.19(-0.63%) |
Jun 07, 2004 | 29.37 | 29.74 | 29.34 | 29.67 | 797,235 | +0.26(+0.88%) |
Jun 04, 2004 | 29.64 | 29.75 | 29.35 | 29.41 | 746,468 | +0.01(+0.02%) |
Jun 03, 2004 | 29.70 | 29.71 | 29.22 | 29.41 | 597,341 | -0.32(-1.09%) |
Jun 02, 2004 | 29.19 | 29.73 | 29.19 | 29.73 | 1,009,652 | +0.63(+2.16%) |
Jun 01, 2004 | 29.56 | 29.61 | 29.01 | 29.10 | 1,222,571 | -0.46(-1.54%) |
May 28, 2004 | 29.04 | 29.61 | 28.95 | 29.56 | 768,678 | +0.52(+1.79%) |
May 27, 2004 | 29.04 | 29.07 | 28.77 | 29.04 | 941,184 | +0.14(+0.48%) |
May 26, 2004 | 28.41 | 28.92 | 28.22 | 28.90 | 682,175 | +0.53(+1.86%) |
May 25, 2004 | 27.85 | 28.43 | 27.85 | 28.37 | 427,507 | +0.47(+1.67%) |
May 24, 2004 | 27.76 | 28.04 | 27.70 | 27.91 | 340,002 | +0.26(+0.93%) |
May 21, 2004 | 27.69 | 27.92 | 27.59 | 27.65 | 720,584 | -0.02(-0.09%) |
May 20, 2004 | 27.04 | 27.67 | 27.04 | 27.67 | 513,510 | +0.72(+2.69%) |
May 19, 2004 | 27.67 | 28.20 | 26.95 | 26.95 | 1,586,621 | -0.75(-2.70%) |
May 18, 2004 | 27.04 | 27.76 | 26.96 | 27.70 | 816,439 | +0.76(+2.82%) |
May 17, 2004 | 26.73 | 27.19 | 26.32 | 26.93 | 1,099,162 | +0.20(+0.74%) |
May 14, 2004 | 26.50 | 27.06 | 26.37 | 26.74 | 924,318 | +0.39(+1.48%) |
May 13, 2004 | 26.35 | 26.74 | 26.35 | 26.35 | 690,191 | -0.06(-0.23%) |
May 12, 2004 | 26.50 | 26.50 | 26.13 | 26.41 | 695,868 | -0.05(-0.20%) |
May 11, 2004 | 26.44 | 27.07 | 26.41 | 26.46 | 1,213,721 | +0.11(+0.43%) |
May 10, 2004 | 26.23 | 26.79 | 25.74 | 26.35 | 1,562,740 | -0.36(-1.35%) |
May 07, 2004 | 27.89 | 27.89 | 26.68 | 26.71 | 1,562,907 | -1.30(-4.64%) |
May 06, 2004 | 28.08 | 28.11 | 27.68 | 28.01 | 841,655 | -0.08(-0.28%) |
May 05, 2004 | 28.49 | 28.56 | 28.08 | 28.08 | 387,094 | -0.35(-1.22%) |
May 04, 2004 | 28.41 | 28.92 | 28.30 | 28.43 | 793,561 | -0.02(-0.06%) |