Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.03 | 42.03 | 41.83 | 42.02 | 6,554 | -0.13(-0.31%) |
May 27, 2005 | 42.18 | 42.20 | 41.97 | 42.14 | 6,685 | +0.18(+0.42%) |
May 26, 2005 | 41.95 | 42.05 | 41.87 | 41.97 | 9,045 | +0.33(+0.79%) |
May 25, 2005 | 41.73 | 41.73 | 41.38 | 41.64 | 5,112 | -0.50(-1.19%) |
May 24, 2005 | 41.93 | 42.20 | 41.93 | 42.14 | 7,341 | -0.13(-0.31%) |
May 23, 2005 | 41.83 | 42.36 | 41.83 | 42.27 | 3,277 | +0.47(+1.11%) |
May 20, 2005 | 41.84 | 41.88 | 41.72 | 41.81 | 6,423 | -0.32(-0.76%) |
May 19, 2005 | 42.30 | 42.30 | 41.88 | 42.13 | 10,749 | -0.08(-0.20%) |
May 18, 2005 | 41.73 | 42.49 | 41.69 | 42.21 | 11,143 | +0.98(+2.37%) |
May 17, 2005 | 40.46 | 41.24 | 40.46 | 41.24 | 13,109 | +0.62(+1.52%) |
May 16, 2005 | 40.53 | 40.62 | 40.36 | 40.62 | 14,682 | +0.11(+0.28%) |
May 13, 2005 | 41.33 | 41.33 | 39.99 | 40.50 | 39,197 | -0.77(-1.87%) |
May 12, 2005 | 42.45 | 42.45 | 41.20 | 41.27 | 23,335 | -1.24(-2.91%) |
May 11, 2005 | 42.55 | 42.55 | 42.13 | 42.51 | 9,438 | +0.08(+0.20%) |
May 10, 2005 | 42.90 | 42.90 | 42.42 | 42.43 | 12,716 | -0.76(-1.75%) |
May 09, 2005 | 43.08 | 43.30 | 42.95 | 43.18 | 12,585 | -0.03(-0.07%) |
May 06, 2005 | 43.40 | 43.46 | 43.08 | 43.21 | 10,225 | +0.21(+0.48%) |
May 05, 2005 | 43.40 | 43.44 | 42.87 | 43.01 | 15,076 | -0.16(-0.37%) |
May 04, 2005 | 42.82 | 43.21 | 42.72 | 43.17 | 10,356 | +0.72(+1.71%) |
May 03, 2005 | 42.32 | 42.70 | 42.32 | 42.44 | 10,880 | +0.24(+0.57%) |
May 02, 2005 | 42.07 | 42.29 | 42.05 | 42.20 | 17,829 | +0.19(+0.45%) |
Apr 29, 2005 | 41.60 | 42.10 | 41.28 | 42.02 | 46,276 | +0.83(+2.02%) |
Apr 28, 2005 | 41.78 | 41.78 | 41.00 | 41.18 | 12,323 | -0.44(-1.06%) |
Apr 27, 2005 | 41.58 | 41.76 | 41.11 | 41.63 | 12,454 | -0.68(-1.60%) |
Apr 26, 2005 | 42.76 | 42.89 | 42.24 | 42.30 | 4,850 | -0.59(-1.39%) |
Apr 25, 2005 | 42.48 | 42.95 | 42.43 | 42.90 | 13,240 | +0.63(+1.50%) |
Apr 22, 2005 | 42.79 | 42.85 | 42.05 | 42.27 | 23,859 | -0.59(-1.39%) |
Apr 21, 2005 | 42.55 | 42.86 | 42.10 | 42.86 | 16,387 | +0.76(+1.81%) |
Apr 20, 2005 | 42.76 | 42.81 | 42.02 | 42.10 | 21,368 | -0.81(-1.88%) |
Apr 19, 2005 | 42.55 | 42.95 | 42.55 | 42.91 | 11,667 | +0.79(+1.88%) |
Apr 18, 2005 | 41.56 | 42.23 | 41.37 | 42.11 | 29,496 | +0.74(+1.79%) |
Apr 15, 2005 | 42.04 | 42.50 | 41.37 | 41.37 | 25,825 | -1.17(-2.74%) |
Apr 14, 2005 | 43.32 | 43.40 | 42.27 | 42.54 | 23,728 | -1.22(-2.79%) |
Apr 13, 2005 | 44.62 | 44.62 | 43.59 | 43.76 | 30,283 | -1.36(-3.01%) |
Apr 12, 2005 | 44.78 | 45.15 | 44.24 | 45.12 | 13,765 | +0.11(+0.25%) |
Apr 11, 2005 | 45.01 | 45.01 | 44.75 | 45.01 | 12,323 | -0.19(-0.42%) |
Apr 08, 2005 | 45.81 | 45.81 | 45.20 | 45.20 | 19,008 | -0.64(-1.40%) |
Apr 07, 2005 | 45.65 | 45.84 | 45.54 | 45.84 | 12,585 | +0.35(+0.77%) |
Apr 06, 2005 | 45.41 | 45.65 | 45.41 | 45.49 | 14,682 | +0.26(+0.57%) |
Apr 05, 2005 | 45.26 | 45.36 | 45.19 | 45.23 | 13,765 | +0.08(+0.19%) |
Apr 04, 2005 | 45.11 | 45.21 | 44.81 | 45.14 | 20,582 | -0.30(-0.65%) |
Apr 01, 2005 | 45.74 | 46.01 | 45.23 | 45.44 | 44,310 | +0.01(+0.02%) |
Mar 31, 2005 | 45.47 | 45.61 | 45.32 | 45.43 | 15,469 | +0.59(+1.31%) |
Mar 30, 2005 | 44.83 | 44.97 | 44.59 | 44.84 | 30,676 | +0.45(+1.01%) |
Mar 29, 2005 | 45.44 | 45.81 | 44.38 | 44.39 | 35,789 | -1.23(-2.69%) |
Mar 28, 2005 | 45.96 | 45.96 | 45.46 | 45.62 | 23,204 | -0.34(-0.75%) |
Mar 24, 2005 | 46.16 | 46.16 | 45.87 | 45.97 | 9,701 | +0.20(+0.43%) |
Mar 23, 2005 | 46.21 | 46.21 | 45.77 | 45.77 | 40,115 | -0.63(-1.35%) |
Mar 22, 2005 | 46.43 | 47.08 | 46.39 | 46.39 | 40,902 | -0.10(-0.21%) |
Mar 21, 2005 | 46.85 | 46.85 | 46.31 | 46.49 | 23,728 | -0.34(-0.73%) |
Mar 18, 2005 | 46.76 | 46.84 | 46.45 | 46.84 | 19,795 | +0.02(+0.05%) |
Mar 17, 2005 | 46.30 | 46.87 | 46.19 | 46.81 | 18,877 | +0.59(+1.29%) |
Mar 16, 2005 | 46.88 | 46.88 | 46.15 | 46.22 | 25,957 | -0.97(-2.05%) |
Mar 15, 2005 | 47.50 | 47.57 | 47.13 | 47.19 | 31,594 | -0.12(-0.26%) |
Mar 14, 2005 | 47.53 | 47.53 | 47.00 | 47.31 | 26,219 | -0.11(-0.23%) |
Mar 11, 2005 | 47.05 | 47.77 | 47.05 | 47.42 | 22,548 | +0.35(+0.75%) |
Mar 10, 2005 | 47.74 | 47.74 | 46.81 | 47.06 | 25,301 | -0.69(-1.44%) |
Mar 09, 2005 | 47.93 | 48.22 | 47.75 | 47.75 | 31,200 | -0.02(-0.05%) |
Mar 08, 2005 | 48.07 | 48.07 | 47.67 | 47.77 | 33,429 | -0.21(-0.45%) |
Mar 07, 2005 | 48.44 | 48.44 | 47.97 | 47.99 | 32,905 | -0.35(-0.73%) |
Mar 04, 2005 | 47.61 | 48.43 | 47.54 | 48.34 | 43,655 | +1.26(+2.67%) |
Mar 03, 2005 | 47.32 | 47.32 | 46.85 | 47.08 | 33,298 | +0.03(+0.06%) |
Mar 02, 2005 | 46.68 | 47.20 | 46.68 | 47.05 | 13,502 | -0.04(-0.08%) |
Mar 01, 2005 | 47.33 | 47.52 | 47.01 | 47.09 | 20,582 | -0.05(-0.11%) |
Feb 28, 2005 | 47.60 | 47.60 | 46.85 | 47.14 | 55,846 | -0.34(-0.72%) |
Feb 25, 2005 | 46.75 | 47.50 | 46.75 | 47.48 | 23,597 | +0.73(+1.57%) |
Feb 24, 2005 | 46.13 | 46.75 | 46.07 | 46.75 | 16,255 | +0.64(+1.39%) |
Feb 23, 2005 | 45.75 | 46.11 | 45.65 | 46.11 | 18,484 | +0.57(+1.26%) |
Feb 22, 2005 | 46.00 | 46.39 | 45.54 | 45.54 | 31,594 | -0.65(-1.40%) |
Feb 18, 2005 | 45.87 | 46.26 | 45.87 | 46.19 | 23,072 | +0.42(+0.92%) |
Feb 17, 2005 | 45.76 | 46.03 | 45.76 | 45.77 | 15,600 | -0.10(-0.22%) |
Feb 16, 2005 | 45.18 | 45.99 | 45.16 | 45.87 | 19,664 | +0.62(+1.37%) |
Feb 15, 2005 | 45.13 | 45.46 | 45.11 | 45.25 | 11,798 | +0.17(+0.37%) |
Feb 14, 2005 | 45.07 | 45.13 | 44.96 | 45.08 | 19,533 | +0.08(+0.17%) |
Feb 11, 2005 | 44.42 | 45.08 | 44.42 | 45.01 | 8,259 | +0.48(+1.08%) |
Feb 10, 2005 | 44.07 | 44.53 | 44.02 | 44.52 | 4,588 | +0.56(+1.28%) |
Feb 09, 2005 | 44.59 | 44.59 | 43.96 | 43.96 | 15,207 | -0.63(-1.40%) |
Feb 08, 2005 | 44.49 | 44.59 | 44.38 | 44.59 | 4,850 | -0.07(-0.15%) |
Feb 07, 2005 | 44.76 | 44.97 | 44.59 | 44.65 | 7,996 | +0.01(+0.02%) |
Feb 04, 2005 | 44.32 | 44.65 | 44.24 | 44.65 | 7,996 | +0.57(+1.30%) |
Feb 03, 2005 | 43.91 | 44.07 | 43.88 | 44.07 | 28,316 | -0.26(-0.59%) |
Feb 02, 2005 | 43.96 | 44.33 | 43.96 | 44.33 | 22,155 | +0.43(+0.99%) |
Feb 01, 2005 | 43.59 | 43.94 | 43.56 | 43.90 | 11,929 | +0.42(+0.97%) |
Jan 31, 2005 | 43.17 | 43.61 | 43.17 | 43.48 | 14,682 | +0.63(+1.48%) |
Jan 28, 2005 | 43.10 | 43.10 | 42.85 | 42.85 | 6,817 | -0.18(-0.43%) |
Jan 27, 2005 | 42.98 | 43.03 | 42.88 | 43.03 | 5,374 | +0.24(+0.55%) |
Jan 26, 2005 | 42.76 | 42.85 | 42.53 | 42.79 | 7,603 | +0.20(+0.47%) |
Jan 25, 2005 | 42.90 | 42.98 | 42.59 | 42.59 | 19,664 | +0.21(+0.49%) |
Jan 24, 2005 | 43.10 | 43.14 | 42.39 | 42.39 | 10,749 | -0.67(-1.56%) |
Jan 21, 2005 | 43.23 | 43.24 | 43.06 | 43.06 | 2,753 | -0.11(-0.26%) |
Jan 20, 2005 | 43.12 | 43.31 | 43.10 | 43.17 | 5,637 | -0.25(-0.58%) |
Jan 19, 2005 | 43.75 | 43.75 | 43.43 | 43.43 | 9,307 | -0.15(-0.33%) |
Jan 18, 2005 | 43.40 | 43.69 | 43.21 | 43.57 | 7,079 | +0.06(+0.14%) |
Jan 14, 2005 | 43.01 | 43.51 | 43.01 | 43.51 | 6,948 | +0.55(+1.28%) |
Jan 13, 2005 | 42.96 | 43.33 | 42.96 | 42.96 | 4,063 | +0.17(+0.39%) |
Jan 12, 2005 | 42.95 | 42.95 | 42.53 | 42.79 | 12,060 | -0.19(-0.44%) |
Jan 11, 2005 | 43.14 | 43.14 | 42.82 | 42.98 | 1,704 | -0.29(-0.67%) |
Jan 10, 2005 | 43.24 | 43.53 | 43.24 | 43.27 | 4,588 | +0.11(+0.25%) |
Jan 07, 2005 | 43.24 | 43.29 | 43.13 | 43.17 | 3,408 | +0.11(+0.27%) |
Jan 06, 2005 | 42.92 | 43.07 | 42.91 | 43.05 | 2,621 | +0.24(+0.57%) |
Jan 05, 2005 | 43.23 | 43.68 | 42.81 | 42.81 | 9,045 | -0.52(-1.20%) |
Jan 04, 2005 | 44.14 | 44.15 | 43.17 | 43.33 | 14,027 | -1.13(-2.54%) |
Jan 03, 2005 | 45.04 | 45.04 | 44.32 | 44.46 | 20,582 | -0.47(-1.04%) |
Dec 31, 2004 | 45.01 | 45.08 | 44.88 | 44.92 | 7,079 | -0.01(-0.02%) |
Dec 30, 2004 | 45.23 | 45.23 | 44.88 | 44.93 | 6,554 | -0.24(-0.54%) |
Dec 29, 2004 | 45.08 | 45.17 | 45.04 | 45.17 | 1,179 | +0.03(+0.07%) |
Dec 28, 2004 | 44.94 | 45.14 | 44.94 | 45.14 | 3,408 | +0.30(+0.66%) |
Dec 27, 2004 | 45.15 | 45.17 | 44.84 | 44.84 | 3,277 | -0.19(-0.42%) |
Dec 23, 2004 | 44.95 | 45.06 | 44.91 | 45.04 | 7,079 | +0.23(+0.51%) |
Dec 22, 2004 | 44.92 | 45.06 | 44.73 | 44.81 | 12,323 | -0.82(-1.79%) |
Dec 21, 2004 | 45.18 | 45.62 | 45.10 | 45.62 | 4,588 | +0.64(+1.42%) |
Dec 20, 2004 | 45.27 | 45.31 | 44.90 | 44.98 | 12,060 | +0.11(+0.24%) |
Dec 17, 2004 | 44.81 | 44.88 | 44.75 | 44.88 | 3,277 | -0.02(-0.03%) |
Dec 16, 2004 | 45.23 | 45.23 | 44.81 | 44.89 | 4,457 | -0.34(-0.76%) |
Dec 15, 2004 | 45.04 | 45.23 | 44.86 | 45.23 | 4,850 | +0.42(+0.94%) |
Dec 14, 2004 | 44.77 | 44.84 | 44.60 | 44.81 | 14,551 | +0.05(+0.10%) |
Dec 13, 2004 | 44.46 | 44.77 | 44.34 | 44.77 | 19,402 | +0.52(+1.17%) |
Dec 10, 2004 | 44.10 | 44.27 | 44.08 | 44.25 | 4,850 | +0.24(+0.54%) |
Dec 09, 2004 | 43.44 | 44.01 | 43.24 | 44.01 | 4,981 | +0.34(+0.78%) |
Dec 08, 2004 | 43.21 | 43.76 | 43.18 | 43.67 | 9,438 | -0.00(-0.01%) |
Dec 07, 2004 | 44.46 | 44.46 | 43.68 | 43.68 | 9,832 | -0.92(-2.07%) |
Dec 06, 2004 | 44.81 | 44.81 | 44.47 | 44.60 | 9,701 | -0.21(-0.48%) |
Dec 03, 2004 | 44.59 | 44.84 | 44.52 | 44.81 | 6,554 | +0.02(+0.03%) |
Dec 02, 2004 | 45.44 | 45.44 | 44.58 | 44.80 | 9,438 | -0.64(-1.41%) |
Dec 01, 2004 | 45.16 | 45.52 | 45.16 | 45.44 | 2,097 | +0.31(+0.68%) |
Nov 30, 2004 | 45.23 | 45.23 | 45.02 | 45.13 | 917 | -0.08(-0.19%) |
Nov 29, 2004 | 45.39 | 45.39 | 44.76 | 45.22 | 17,173 | -0.07(-0.15%) |
Nov 26, 2004 | 44.89 | 45.32 | 44.89 | 45.29 | 3,539 | +0.56(+1.26%) |
Nov 24, 2004 | 44.55 | 44.72 | 44.47 | 44.72 | 11,274 | +0.53(+1.21%) |
Nov 23, 2004 | 44.50 | 44.50 | 44.06 | 44.19 | 7,603 | -0.19(-0.43%) |
Nov 22, 2004 | 43.84 | 44.40 | 43.84 | 44.38 | 2,753 | +0.50(+1.13%) |
Nov 19, 2004 | 44.04 | 44.05 | 43.72 | 43.88 | 11,274 | -0.24(-0.55%) |
Nov 18, 2004 | 44.23 | 44.32 | 44.02 | 44.13 | 35,002 | +0.14(+0.31%) |
Nov 17, 2004 | 44.21 | 44.49 | 43.88 | 43.99 | 10,356 | +0.40(+0.91%) |
Nov 16, 2004 | 43.80 | 43.86 | 43.59 | 43.59 | 3,539 | -0.28(-0.64%) |
Nov 15, 2004 | 44.24 | 44.24 | 43.84 | 43.88 | 3,146 | -0.30(-0.67%) |
Nov 12, 2004 | 43.86 | 44.17 | 43.72 | 44.17 | 9,963 | +0.46(+1.05%) |
Nov 11, 2004 | 43.46 | 43.72 | 43.33 | 43.72 | 3,146 | +0.43(+1.00%) |
Nov 10, 2004 | 43.35 | 43.42 | 43.28 | 43.28 | 3,670 | +0.02(+0.05%) |
Nov 09, 2004 | 43.06 | 43.35 | 43.06 | 43.26 | 5,768 | +0.30(+0.69%) |
Nov 08, 2004 | 42.96 | 42.99 | 42.89 | 42.96 | 5,768 | +0.05(+0.12%) |
Nov 05, 2004 | 43.02 | 43.17 | 42.76 | 42.91 | 17,173 | +0.19(+0.45%) |
Nov 04, 2004 | 42.02 | 42.72 | 41.81 | 42.72 | 3,277 | +0.88(+2.10%) |
Nov 03, 2004 | 41.88 | 41.98 | 41.71 | 41.84 | 7,079 | +0.68(+1.65%) |
Nov 02, 2004 | 41.27 | 41.54 | 41.13 | 41.16 | 5,899 | -0.11(-0.26%) |
Nov 01, 2004 | 41.31 | 41.34 | 41.09 | 41.27 | 3,408 | +0.11(+0.26%) |
Oct 29, 2004 | 41.14 | 41.22 | 40.95 | 41.16 | 41,295 | +0.45(+1.11%) |
Oct 28, 2004 | 40.43 | 40.80 | 40.43 | 40.71 | 2,753 | -0.47(-1.13%) |
Oct 27, 2004 | 41.00 | 41.26 | 41.00 | 41.18 | 3,670 | +0.37(+0.90%) |
Oct 26, 2004 | 40.51 | 40.81 | 40.43 | 40.81 | 1,966 | +0.22(+0.54%) |
Oct 25, 2004 | 40.28 | 40.59 | 40.28 | 40.59 | 10,225 | +0.39(+0.97%) |
Oct 22, 2004 | 40.58 | 40.70 | 40.17 | 40.20 | 4,719 | -0.22(-0.55%) |
Oct 21, 2004 | 39.89 | 40.42 | 39.89 | 40.42 | 7,341 | +0.47(+1.16%) |
Oct 20, 2004 | 39.88 | 40.04 | 39.79 | 39.96 | 13,765 | +0.25(+0.63%) |
Oct 19, 2004 | 40.73 | 40.73 | 39.69 | 39.70 | 6,948 | -0.87(-2.14%) |
Oct 18, 2004 | 40.62 | 40.62 | 40.46 | 40.57 | 917 | -0.11(-0.26%) |
Oct 15, 2004 | 40.54 | 40.81 | 40.54 | 40.68 | 3,015 | +0.31(+0.77%) |
Oct 14, 2004 | 40.32 | 40.47 | 40.32 | 40.37 | 1,310 | +0.08(+0.21%) |
Oct 13, 2004 | 40.92 | 40.92 | 40.12 | 40.28 | 6,948 | -0.98(-2.37%) |
Oct 12, 2004 | 41.31 | 41.37 | 41.16 | 41.26 | 7,341 | -0.56(-1.33%) |
Oct 11, 2004 | 41.90 | 41.90 | 41.82 | 41.82 | 393 | +0.00(+0.00%) |
Oct 08, 2004 | 42.11 | 42.29 | 41.79 | 41.82 | 31,987 | -0.32(-0.76%) |
Oct 07, 2004 | 42.66 | 42.68 | 42.14 | 42.14 | 7,079 | -0.49(-1.16%) |
Oct 06, 2004 | 42.14 | 42.63 | 42.14 | 42.63 | 3,146 | +0.59(+1.39%) |
Oct 05, 2004 | 42.13 | 42.13 | 41.95 | 42.05 | 6,817 | -0.11(-0.25%) |
Oct 04, 2004 | 42.21 | 42.22 | 42.10 | 42.15 | 4,195 | +0.14(+0.33%) |
Oct 01, 2004 | 41.89 | 42.02 | 41.88 | 42.02 | 3,146 | +0.31(+0.75%) |
Sep 30, 2004 | 41.34 | 41.73 | 41.34 | 41.70 | 4,588 | +0.58(+1.41%) |
Sep 29, 2004 | 40.89 | 41.12 | 40.89 | 41.12 | 6,685 | +0.39(+0.95%) |
Sep 28, 2004 | 40.19 | 40.74 | 40.19 | 40.73 | 2,359 | +0.74(+1.85%) |
Sep 27, 2004 | 39.89 | 40.02 | 39.80 | 39.99 | 3,277 | +0.02(+0.06%) |
Sep 24, 2004 | 39.97 | 39.97 | 39.97 | 39.97 | 262 | +0.23(+0.58%) |
Sep 23, 2004 | 39.89 | 39.89 | 39.74 | 39.74 | 2,097 | -0.31(-0.78%) |
Sep 22, 2004 | 40.12 | 40.12 | 39.98 | 40.05 | 3,277 | -0.24(-0.59%) |
Sep 21, 2004 | 40.30 | 40.30 | 40.12 | 40.29 | 1,442 | +0.24(+0.59%) |
Sep 20, 2004 | 40.04 | 40.33 | 39.99 | 40.05 | 5,768 | -0.05(-0.11%) |
Sep 17, 2004 | 40.39 | 40.39 | 40.02 | 40.10 | 253,671 | -0.10(-0.25%) |
Sep 16, 2004 | 40.11 | 40.30 | 40.11 | 40.20 | 98,059 | +0.20(+0.50%) |
Sep 15, 2004 | 39.95 | 40.12 | 39.92 | 40.00 | 5,637 | -0.08(-0.21%) |
Sep 14, 2004 | 40.06 | 40.14 | 40.02 | 40.09 | 1,966 | -0.14(-0.34%) |
Sep 13, 2004 | 40.30 | 40.32 | 40.22 | 40.22 | 1,573 | +0.03(+0.07%) |
Sep 10, 2004 | 40.14 | 40.19 | 40.09 | 40.19 | 3,015 | -0.31(-0.77%) |
Sep 09, 2004 | 40.55 | 40.55 | 40.41 | 40.50 | 4,719 | +0.18(+0.43%) |
Sep 08, 2004 | 40.70 | 40.70 | 40.33 | 40.33 | 4,063 | -0.42(-1.03%) |
Sep 07, 2004 | 40.68 | 40.89 | 40.62 | 40.75 | 75,904 | +0.25(+0.62%) |
Sep 03, 2004 | 40.37 | 40.50 | 40.37 | 40.50 | 4,063 | +0.03(+0.08%) |
Sep 02, 2004 | 40.14 | 40.53 | 40.12 | 40.47 | 34,609 | +0.57(+1.43%) |
Sep 01, 2004 | 39.99 | 39.99 | 39.89 | 39.89 | 1,573 | +0.16(+0.40%) |
Aug 31, 2004 | 39.69 | 39.73 | 39.47 | 39.73 | 1,048 | -0.05(-0.13%) |
Aug 30, 2004 | 39.92 | 39.92 | 39.73 | 39.79 | 2,490 | -0.20(-0.50%) |
Aug 27, 2004 | 39.86 | 39.99 | 39.83 | 39.99 | 4,326 | +0.15(+0.38%) |
Aug 26, 2004 | 39.80 | 39.83 | 39.76 | 39.83 | 52,176 | +0.25(+0.64%) |
Aug 25, 2004 | 38.97 | 39.58 | 38.94 | 39.58 | 7,341 | +0.48(+1.23%) |
Aug 24, 2004 | 39.23 | 39.34 | 39.03 | 39.10 | 2,621 | -0.03(-0.08%) |
Aug 23, 2004 | 39.40 | 39.40 | 39.12 | 39.13 | 113,398 | -0.32(-0.81%) |
Aug 20, 2004 | 39.15 | 39.47 | 39.15 | 39.45 | 1,442 | +0.37(+0.96%) |
Aug 19, 2004 | 38.99 | 39.20 | 38.95 | 39.08 | 3,539 | +0.14(+0.35%) |
Aug 18, 2004 | 38.64 | 38.94 | 38.64 | 38.94 | 3,015 | +0.25(+0.65%) |
Aug 17, 2004 | 38.73 | 38.73 | 38.66 | 38.69 | 2,753 | +0.33(+0.86%) |
Aug 16, 2004 | 38.28 | 38.51 | 38.28 | 38.36 | 1,048 | +1.00(+2.67%) |
Aug 13, 2004 | 37.67 | 37.67 | 37.35 | 37.36 | 2,490 | -0.14(-0.39%) |
Aug 12, 2004 | 37.84 | 37.84 | 37.51 | 37.51 | 2,490 | -0.46(-1.21%) |
Aug 11, 2004 | 37.98 | 37.98 | 37.80 | 37.96 | 3,932 | -0.12(-0.32%) |
Aug 10, 2004 | 37.90 | 38.09 | 37.88 | 38.09 | 2,097 | +0.48(+1.28%) |
Aug 09, 2004 | 37.47 | 37.67 | 37.47 | 37.61 | 6,817 | +0.27(+0.72%) |
Aug 06, 2004 | 37.77 | 37.77 | 37.34 | 37.34 | 4,063 | -1.02(-2.66%) |
Aug 05, 2004 | 38.91 | 38.93 | 38.35 | 38.36 | 3,015 | -0.61(-1.57%) |
Aug 04, 2004 | 38.67 | 39.09 | 38.61 | 38.97 | 2,490 | +0.02(+0.04%) |
Aug 03, 2004 | 38.83 | 39.06 | 38.83 | 38.96 | 1,179 | -0.32(-0.82%) |
Aug 02, 2004 | 38.86 | 39.28 | 38.83 | 39.28 | 2,884 | +0.17(+0.43%) |
Jul 30, 2004 | 39.05 | 39.15 | 39.00 | 39.11 | 11,274 | +0.07(+0.18%) |
Jul 29, 2004 | 38.69 | 39.16 | 38.67 | 39.04 | 2,753 | +0.42(+1.09%) |
Jul 28, 2004 | 38.10 | 38.62 | 38.10 | 38.62 | 2,359 | +0.37(+0.96%) |
Jul 27, 2004 | 37.74 | 38.28 | 37.68 | 38.25 | 23,204 | +0.72(+1.93%) |
Jul 26, 2004 | 38.02 | 38.02 | 37.53 | 37.53 | 1,048 | -0.53(-1.38%) |
Jul 23, 2004 | 38.21 | 38.21 | 37.80 | 38.06 | 2,621 | -0.29(-0.76%) |
Jul 22, 2004 | 38.18 | 38.35 | 37.89 | 38.35 | 3,801 | -0.38(-0.98%) |
Jul 21, 2004 | 39.34 | 39.40 | 38.73 | 38.73 | 2,359 | -0.34(-0.86%) |
Jul 20, 2004 | 39.06 | 39.06 | 38.99 | 39.06 | 2,228 | -0.21(-0.52%) |
Jul 19, 2004 | 39.43 | 39.49 | 39.22 | 39.27 | 28,841 | -0.27(-0.68%) |
Jul 16, 2004 | 39.60 | 39.60 | 39.54 | 39.54 | 524 | -0.01(-0.02%) |
Jul 15, 2004 | 39.41 | 39.54 | 39.41 | 39.54 | 917 | -0.10(-0.25%) |
Jul 14, 2004 | 39.31 | 39.64 | 39.31 | 39.64 | 2,097 | +0.48(+1.23%) |
Jul 13, 2004 | 39.16 | 39.16 | 39.16 | 39.16 | 262 | -0.02(-0.04%) |
Jul 12, 2004 | 39.18 | 39.18 | 39.18 | 39.18 | 131 | +0.08(+0.19%) |
Jul 09, 2004 | 38.90 | 39.10 | 38.90 | 39.10 | 1,573 | +0.08(+0.22%) |
Jul 08, 2004 | 39.06 | 39.28 | 39.01 | 39.02 | 1,835 | -0.39(-0.99%) |
Jul 07, 2004 | 39.09 | 39.41 | 39.09 | 39.41 | 27,399 | +0.47(+1.19%) |
Jul 06, 2004 | 39.14 | 39.16 | 38.90 | 38.94 | 3,015 | -0.27(-0.70%) |
Jul 02, 2004 | 39.19 | 39.22 | 38.99 | 39.22 | 1,835 | -0.12(-0.31%) |
Jul 01, 2004 | 39.92 | 39.92 | 39.22 | 39.34 | 6,161 | -0.63(-1.58%) |
Jun 30, 2004 | 39.74 | 39.97 | 39.74 | 39.97 | 25,825 | +0.54(+1.37%) |
Jun 29, 2004 | 39.28 | 39.43 | 39.28 | 39.43 | 262 | +0.15(+0.39%) |
Jun 28, 2004 | 39.59 | 39.59 | 39.28 | 39.28 | 2,097 | -0.19(-0.48%) |
Jun 25, 2004 | 39.60 | 39.60 | 39.44 | 39.47 | 524 | +0.23(+0.58%) |
Jun 24, 2004 | 39.28 | 39.39 | 39.24 | 39.24 | 1,704 | -0.05(-0.12%) |
Jun 23, 2004 | 38.90 | 39.28 | 38.90 | 39.28 | 917 | +0.47(+1.22%) |
Jun 22, 2004 | 38.43 | 38.81 | 38.38 | 38.81 | 1,048 | -0.07(-0.18%) |
Jun 21, 2004 | 38.67 | 38.88 | 38.63 | 38.88 | 2,884 | +0.09(+0.24%) |
Jun 18, 2004 | 38.66 | 38.85 | 38.66 | 38.79 | 2,753 | +0.56(+1.48%) |
Jun 17, 2004 | 38.12 | 38.22 | 38.12 | 38.22 | 524 | +0.11(+0.30%) |
Jun 16, 2004 | 37.77 | 38.11 | 37.77 | 38.11 | 393 | +0.18(+0.46%) |
Jun 15, 2004 | 37.94 | 37.94 | 37.88 | 37.93 | 26,612 | +0.28(+0.75%) |
Jun 14, 2004 | 37.67 | 37.67 | 37.61 | 37.65 | 1,310 | -0.45(-1.18%) |
Jun 10, 2004 | 38.16 | 38.16 | 38.10 | 38.10 | 524 | +0.08(+0.22%) |
Jun 09, 2004 | 38.38 | 38.38 | 38.02 | 38.02 | 393 | -0.28(-0.74%) |
Jun 08, 2004 | 38.32 | 38.32 | 38.18 | 38.30 | 393 | -0.02(-0.04%) |
Jun 07, 2004 | 38.09 | 38.32 | 38.09 | 38.32 | 917 | +0.69(+1.82%) |
Jun 04, 2004 | 37.49 | 37.77 | 37.49 | 37.63 | 1,442 | +0.31(+0.82%) |
Jun 03, 2004 | 37.67 | 37.67 | 37.32 | 37.32 | 655 | -0.55(-1.45%) |
Jun 02, 2004 | 37.63 | 37.87 | 37.63 | 37.87 | 524 | +0.15(+0.40%) |