Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.42 | 45.42 | 44.53 | 44.61 | 340,169 | -0.12(-0.27%) |
May 27, 2005 | 44.74 | 44.82 | 44.62 | 44.73 | 301,205 | +0.05(+0.11%) |
May 26, 2005 | 44.55 | 44.76 | 44.52 | 44.68 | 208,495 | +0.25(+0.57%) |
May 25, 2005 | 44.45 | 44.49 | 44.21 | 44.42 | 230,049 | -0.06(-0.13%) |
May 24, 2005 | 44.41 | 44.59 | 44.35 | 44.48 | 277,579 | +0.04(+0.10%) |
May 23, 2005 | 44.44 | 44.68 | 44.33 | 44.44 | 421,412 | +0.00(+0.00%) |
May 20, 2005 | 44.40 | 44.44 | 44.18 | 44.44 | 239,306 | -0.04(-0.08%) |
May 19, 2005 | 44.19 | 44.47 | 44.15 | 44.47 | 326,076 | +0.26(+0.59%) |
May 18, 2005 | 43.96 | 44.34 | 43.95 | 44.21 | 366,697 | +0.43(+0.98%) |
May 17, 2005 | 43.28 | 43.82 | 43.19 | 43.79 | 246,215 | +0.42(+0.97%) |
May 16, 2005 | 42.96 | 43.43 | 42.96 | 43.37 | 132,917 | +0.34(+0.79%) |
May 13, 2005 | 43.22 | 43.34 | 42.59 | 43.03 | 164,834 | -0.20(-0.47%) |
May 12, 2005 | 43.77 | 43.86 | 43.14 | 43.23 | 199,790 | -0.51(-1.17%) |
May 11, 2005 | 43.64 | 43.79 | 43.32 | 43.74 | 238,477 | +0.17(+0.40%) |
May 10, 2005 | 43.86 | 43.86 | 43.45 | 43.57 | 355,920 | -0.55(-1.25%) |
May 09, 2005 | 43.75 | 44.12 | 43.72 | 44.12 | 982,926 | +0.40(+0.91%) |
May 06, 2005 | 44.02 | 44.05 | 43.68 | 43.72 | 287,803 | -0.04(-0.08%) |
May 05, 2005 | 43.98 | 44.11 | 43.53 | 43.76 | 270,947 | -0.09(-0.21%) |
May 04, 2005 | 43.48 | 44.01 | 43.38 | 43.85 | 307,699 | +0.43(+0.98%) |
May 03, 2005 | 43.33 | 43.53 | 43.11 | 43.43 | 176,440 | +0.00(+0.00%) |
May 02, 2005 | 43.32 | 43.43 | 43.06 | 43.43 | 237,510 | +0.27(+0.62%) |
Apr 29, 2005 | 42.90 | 43.27 | 42.45 | 43.16 | 333,260 | +0.53(+1.24%) |
Apr 28, 2005 | 43.10 | 43.11 | 42.63 | 42.63 | 449,460 | -0.52(-1.21%) |
Apr 27, 2005 | 42.85 | 43.24 | 42.57 | 43.15 | 474,468 | +0.23(+0.54%) |
Apr 26, 2005 | 43.16 | 43.43 | 42.90 | 42.92 | 209,047 | -0.35(-0.80%) |
Apr 25, 2005 | 43.06 | 43.37 | 42.92 | 43.27 | 251,327 | +0.34(+0.79%) |
Apr 22, 2005 | 42.99 | 43.17 | 42.53 | 42.93 | 362,552 | -0.20(-0.47%) |
Apr 21, 2005 | 42.82 | 43.13 | 42.46 | 43.13 | 341,136 | +0.75(+1.78%) |
Apr 20, 2005 | 43.02 | 43.06 | 42.36 | 42.38 | 177,269 | -0.69(-1.60%) |
Apr 19, 2005 | 42.90 | 43.09 | 42.84 | 43.06 | 406,628 | +0.40(+0.93%) |
Apr 18, 2005 | 42.48 | 42.80 | 42.25 | 42.67 | 1,064,445 | +0.21(+0.49%) |
Apr 15, 2005 | 43.06 | 43.24 | 42.37 | 42.46 | 576,160 | -0.76(-1.76%) |
Apr 14, 2005 | 43.76 | 43.79 | 43.22 | 43.22 | 396,265 | -0.62(-1.42%) |
Apr 13, 2005 | 44.34 | 44.35 | 43.71 | 43.84 | 139,687 | -0.48(-1.09%) |
Apr 12, 2005 | 44.00 | 44.51 | 43.69 | 44.32 | 251,051 | +0.21(+0.48%) |
Apr 11, 2005 | 44.19 | 44.19 | 43.95 | 44.11 | 90,361 | +0.09(+0.21%) |
Apr 08, 2005 | 44.49 | 44.55 | 44.02 | 44.02 | 305,903 | -0.47(-1.06%) |
Apr 07, 2005 | 44.23 | 44.55 | 44.22 | 44.49 | 223,970 | +0.24(+0.54%) |
Apr 06, 2005 | 44.26 | 44.42 | 44.15 | 44.25 | 395,436 | +0.25(+0.56%) |
Apr 05, 2005 | 44.08 | 44.22 | 44.00 | 44.00 | 306,041 | +0.09(+0.20%) |
Apr 04, 2005 | 43.82 | 44.04 | 43.51 | 43.92 | 183,210 | +0.06(+0.13%) |
Apr 01, 2005 | 44.41 | 44.54 | 43.66 | 43.86 | 472,395 | -0.25(-0.57%) |
Mar 31, 2005 | 44.08 | 44.25 | 44.01 | 44.11 | 293,330 | +0.16(+0.36%) |
Mar 30, 2005 | 43.50 | 44.03 | 43.50 | 43.95 | 537,611 | +0.51(+1.17%) |
Mar 29, 2005 | 43.67 | 43.98 | 43.31 | 43.45 | 1,050,904 | -0.23(-0.53%) |
Mar 28, 2005 | 43.72 | 43.92 | 43.66 | 43.68 | 269,427 | -0.23(-0.53%) |
Mar 24, 2005 | 44.07 | 44.32 | 43.91 | 43.91 | 359,098 | -0.07(-0.16%) |
Mar 23, 2005 | 44.00 | 44.12 | 43.82 | 43.98 | 4,326,450 | -0.09(-0.20%) |
Mar 22, 2005 | 44.61 | 44.75 | 43.98 | 44.07 | 254,643 | -0.41(-0.93%) |
Mar 21, 2005 | 44.84 | 44.84 | 44.40 | 44.48 | 172,295 | -0.29(-0.65%) |
Mar 18, 2005 | 44.98 | 44.98 | 44.56 | 44.77 | 196,889 | -0.14(-0.31%) |
Mar 17, 2005 | 44.95 | 45.04 | 44.73 | 44.91 | 431,912 | +0.05(+0.11%) |
Mar 16, 2005 | 45.05 | 45.07 | 44.71 | 44.86 | 285,593 | -0.30(-0.67%) |
Mar 15, 2005 | 45.65 | 45.68 | 45.16 | 45.16 | 454,710 | -0.29(-0.64%) |
Mar 14, 2005 | 45.33 | 45.50 | 45.21 | 45.45 | 128,219 | +0.25(+0.54%) |
Mar 11, 2005 | 45.50 | 45.65 | 45.10 | 45.21 | 173,953 | -0.34(-0.75%) |
Mar 10, 2005 | 45.56 | 45.60 | 45.22 | 45.55 | 159,169 | +0.15(+0.33%) |
Mar 09, 2005 | 45.87 | 45.89 | 45.39 | 45.39 | 257,130 | -0.50(-1.09%) |
Mar 08, 2005 | 46.15 | 46.17 | 45.89 | 45.89 | 156,406 | -0.28(-0.60%) |
Mar 07, 2005 | 46.06 | 46.30 | 46.02 | 46.17 | 166,077 | +0.22(+0.49%) |
Mar 04, 2005 | 45.73 | 46.14 | 45.68 | 45.94 | 265,558 | +0.41(+0.91%) |
Mar 03, 2005 | 45.65 | 45.73 | 45.26 | 45.53 | 170,499 | +0.01(+0.03%) |
Mar 02, 2005 | 45.34 | 45.71 | 45.27 | 45.52 | 226,733 | -0.02(-0.05%) |
Mar 01, 2005 | 45.27 | 45.60 | 45.27 | 45.54 | 261,275 | +0.28(+0.62%) |
Feb 28, 2005 | 45.51 | 45.52 | 45.02 | 45.26 | 1,296,014 | -0.34(-0.75%) |
Feb 25, 2005 | 45.13 | 45.67 | 45.09 | 45.60 | 235,576 | +0.43(+0.95%) |
Feb 24, 2005 | 44.89 | 45.17 | 44.73 | 45.17 | 272,743 | +0.26(+0.58%) |
Feb 23, 2005 | 44.75 | 44.93 | 44.63 | 44.91 | 204,488 | +0.30(+0.68%) |
Feb 22, 2005 | 45.05 | 45.23 | 44.54 | 44.61 | 294,159 | -0.62(-1.36%) |
Feb 18, 2005 | 45.17 | 45.27 | 45.02 | 45.22 | 468,250 | -0.07(-0.16%) |
Feb 17, 2005 | 45.63 | 45.63 | 45.23 | 45.29 | 178,236 | -0.35(-0.76%) |
Feb 16, 2005 | 45.46 | 45.70 | 45.39 | 45.64 | 153,780 | -0.01(-0.02%) |
Feb 15, 2005 | 45.55 | 45.68 | 45.46 | 45.65 | 193,435 | +0.12(+0.25%) |
Feb 14, 2005 | 45.50 | 45.58 | 45.40 | 45.53 | 562,757 | +0.05(+0.11%) |
Feb 11, 2005 | 45.13 | 45.63 | 45.05 | 45.48 | 265,558 | +0.28(+0.62%) |
Feb 10, 2005 | 45.13 | 45.25 | 44.97 | 45.20 | 292,501 | +0.18(+0.40%) |
Feb 09, 2005 | 45.34 | 45.39 | 44.94 | 45.02 | 215,818 | -0.22(-0.50%) |
Feb 08, 2005 | 45.23 | 45.42 | 45.20 | 45.24 | 427,767 | +0.01(+0.02%) |
Feb 07, 2005 | 45.17 | 45.39 | 45.17 | 45.23 | 328,425 | -0.07(-0.16%) |
Feb 04, 2005 | 44.75 | 45.31 | 44.69 | 45.31 | 223,831 | +0.63(+1.41%) |
Feb 03, 2005 | 44.76 | 44.76 | 44.55 | 44.68 | 274,401 | -0.19(-0.42%) |
Feb 02, 2005 | 44.73 | 44.90 | 44.67 | 44.87 | 297,060 | +0.26(+0.58%) |
Feb 01, 2005 | 44.53 | 44.79 | 44.41 | 44.61 | 322,621 | +0.18(+0.41%) |
Jan 31, 2005 | 44.36 | 44.46 | 44.23 | 44.42 | 380,652 | +0.41(+0.92%) |
Jan 28, 2005 | 44.01 | 44.10 | 43.75 | 44.02 | 284,625 | -0.14(-0.33%) |
Jan 27, 2005 | 43.94 | 44.24 | 43.92 | 44.16 | 215,403 | +0.05(+0.11%) |
Jan 26, 2005 | 43.99 | 44.16 | 43.85 | 44.11 | 491,324 | +0.29(+0.66%) |
Jan 25, 2005 | 43.86 | 44.08 | 43.74 | 43.82 | 547,282 | -0.01(-0.02%) |
Jan 24, 2005 | 43.92 | 44.11 | 43.70 | 43.83 | 255,057 | +0.01(+0.02%) |
Jan 21, 2005 | 44.22 | 44.25 | 43.73 | 43.82 | 456,368 | -0.33(-0.74%) |
Jan 20, 2005 | 44.26 | 44.32 | 44.02 | 44.15 | 273,296 | -0.34(-0.76%) |
Jan 19, 2005 | 44.87 | 44.89 | 44.43 | 44.49 | 220,792 | -0.38(-0.84%) |
Jan 18, 2005 | 44.32 | 44.92 | 44.20 | 44.87 | 265,834 | +0.47(+1.06%) |
Jan 14, 2005 | 44.16 | 44.42 | 44.13 | 44.40 | 293,744 | +0.23(+0.52%) |
Jan 13, 2005 | 44.38 | 44.50 | 44.06 | 44.16 | 322,483 | -0.26(-0.59%) |
Jan 12, 2005 | 44.40 | 44.47 | 44.03 | 44.42 | 413,536 | +0.12(+0.28%) |
Jan 11, 2005 | 44.50 | 44.52 | 44.22 | 44.30 | 274,677 | -0.38(-0.84%) |
Jan 10, 2005 | 44.40 | 44.78 | 44.37 | 44.68 | 443,518 | +0.14(+0.31%) |
Jan 07, 2005 | 44.73 | 44.79 | 44.40 | 44.54 | 339,063 | -0.09(-0.19%) |
Jan 06, 2005 | 44.45 | 44.79 | 44.45 | 44.63 | 236,681 | +0.20(+0.44%) |
Jan 05, 2005 | 44.71 | 44.77 | 44.36 | 44.43 | 289,047 | -0.22(-0.50%) |
Jan 04, 2005 | 45.26 | 45.28 | 44.46 | 44.66 | 254,643 | -0.57(-1.26%) |
Jan 03, 2005 | 45.77 | 45.78 | 45.03 | 45.23 | 632,118 | -0.28(-0.62%) |
Dec 31, 2004 | 45.55 | 45.76 | 45.51 | 45.51 | 216,509 | +0.01(+0.02%) |
Dec 30, 2004 | 45.66 | 45.69 | 45.50 | 45.50 | 282,276 | -0.17(-0.36%) |
Dec 29, 2004 | 45.56 | 45.67 | 45.45 | 45.67 | 526,972 | +0.11(+0.24%) |
Dec 28, 2004 | 45.35 | 45.56 | 45.35 | 45.56 | 235,852 | +0.28(+0.62%) |
Dec 27, 2004 | 45.52 | 45.53 | 45.19 | 45.28 | 563,310 | -0.34(-0.75%) |
Dec 23, 2004 | 45.67 | 45.74 | 45.58 | 45.62 | 354,953 | -0.01(-0.02%) |
Dec 22, 2004 | 45.50 | 45.67 | 45.39 | 45.63 | 355,644 | +0.22(+0.48%) |
Dec 21, 2004 | 45.15 | 45.44 | 45.02 | 45.41 | 264,453 | +0.43(+0.95%) |
Dec 20, 2004 | 45.08 | 45.28 | 44.88 | 44.98 | 320,134 | +0.02(+0.05%) |
Dec 17, 2004 | 45.08 | 45.21 | 44.92 | 44.96 | 216,509 | -0.22(-0.48%) |
Dec 16, 2004 | 45.13 | 45.35 | 44.95 | 45.18 | 244,695 | -0.17(-0.38%) |
Dec 15, 2004 | 45.21 | 45.38 | 45.15 | 45.35 | 170,775 | +0.12(+0.27%) |
Dec 14, 2004 | 45.11 | 45.27 | 45.00 | 45.23 | 222,173 | +0.15(+0.34%) |
Dec 13, 2004 | 44.90 | 45.08 | 44.70 | 45.08 | 224,384 | +0.46(+1.04%) |
Dec 10, 2004 | 44.57 | 44.76 | 44.48 | 44.61 | 288,632 | +0.04(+0.08%) |
Dec 09, 2004 | 44.28 | 44.66 | 44.06 | 44.58 | 165,939 | +0.19(+0.42%) |
Dec 08, 2004 | 44.32 | 44.43 | 44.16 | 44.39 | 251,741 | +0.14(+0.31%) |
Dec 07, 2004 | 44.75 | 44.77 | 44.25 | 44.25 | 178,651 | -0.51(-1.13%) |
Dec 06, 2004 | 44.66 | 44.81 | 44.47 | 44.76 | 313,088 | +0.09(+0.21%) |
Dec 03, 2004 | 44.63 | 44.86 | 44.49 | 44.66 | 178,789 | +0.04(+0.08%) |
Dec 02, 2004 | 44.84 | 44.89 | 44.60 | 44.63 | 319,444 | -0.19(-0.42%) |
Dec 01, 2004 | 44.49 | 44.93 | 44.41 | 44.81 | 291,119 | +0.43(+0.96%) |
Nov 30, 2004 | 44.45 | 44.48 | 44.24 | 44.39 | 218,996 | +0.01(+0.02%) |
Nov 29, 2004 | 44.78 | 44.81 | 44.22 | 44.38 | 188,737 | -0.19(-0.42%) |
Nov 26, 2004 | 44.64 | 44.77 | 44.57 | 44.57 | 213,469 | +0.00(+0.00%) |
Nov 24, 2004 | 44.50 | 44.58 | 44.38 | 44.57 | 199,238 | +0.13(+0.29%) |
Nov 23, 2004 | 44.27 | 44.44 | 44.11 | 44.44 | 184,039 | +0.20(+0.46%) |
Nov 22, 2004 | 43.79 | 44.25 | 43.77 | 44.24 | 753,291 | +0.38(+0.86%) |
Nov 19, 2004 | 44.33 | 44.33 | 43.79 | 43.86 | 236,681 | -0.43(-0.96%) |
Nov 18, 2004 | 44.32 | 44.33 | 44.14 | 44.29 | 1,024,238 | +0.09(+0.21%) |
Nov 17, 2004 | 44.22 | 44.50 | 44.09 | 44.19 | 329,392 | +0.25(+0.58%) |
Nov 16, 2004 | 44.28 | 44.30 | 43.94 | 43.94 | 294,021 | -0.36(-0.82%) |
Nov 15, 2004 | 44.32 | 44.38 | 44.14 | 44.30 | 1,012,908 | +0.01(+0.02%) |
Nov 12, 2004 | 43.99 | 44.39 | 43.88 | 44.29 | 210,291 | +0.33(+0.76%) |
Nov 11, 2004 | 43.71 | 44.03 | 43.66 | 43.96 | 237,372 | +0.30(+0.70%) |
Nov 10, 2004 | 43.64 | 43.82 | 43.52 | 43.66 | 303,554 | +0.10(+0.23%) |
Nov 09, 2004 | 43.65 | 43.74 | 43.51 | 43.56 | 179,203 | +0.02(+0.05%) |
Nov 08, 2004 | 43.61 | 43.71 | 43.48 | 43.53 | 197,027 | -0.12(-0.28%) |
Nov 05, 2004 | 43.64 | 43.86 | 43.45 | 43.66 | 280,204 | +0.12(+0.28%) |
Nov 04, 2004 | 42.79 | 43.56 | 42.74 | 43.53 | 339,754 | +0.75(+1.74%) |
Nov 03, 2004 | 42.92 | 42.99 | 42.62 | 42.79 | 647,731 | +0.48(+1.15%) |
Nov 02, 2004 | 42.44 | 42.69 | 42.22 | 42.30 | 261,137 | -0.09(-0.22%) |
Nov 01, 2004 | 42.25 | 42.46 | 42.24 | 42.40 | 189,289 | +0.10(+0.24%) |
Oct 29, 2004 | 42.19 | 42.30 | 42.01 | 42.30 | 487,041 | +0.23(+0.55%) |
Oct 28, 2004 | 41.96 | 42.23 | 41.80 | 42.06 | 262,518 | +0.09(+0.21%) |
Oct 27, 2004 | 41.54 | 42.01 | 41.46 | 41.98 | 1,494,976 | +0.34(+0.82%) |
Oct 26, 2004 | 41.02 | 41.64 | 41.02 | 41.64 | 260,584 | +0.67(+1.64%) |
Oct 25, 2004 | 40.78 | 41.02 | 40.68 | 40.96 | 158,754 | +0.14(+0.35%) |
Oct 22, 2004 | 41.18 | 41.25 | 40.82 | 40.82 | 559,165 | -0.28(-0.69%) |
Oct 21, 2004 | 41.06 | 41.25 | 40.86 | 41.10 | 569,804 | +0.01(+0.02%) |
Oct 20, 2004 | 41.00 | 41.09 | 40.68 | 41.09 | 533,880 | -0.04(-0.11%) |
Oct 19, 2004 | 41.68 | 41.70 | 41.07 | 41.14 | 367,802 | -0.52(-1.25%) |
Oct 18, 2004 | 41.37 | 41.67 | 41.34 | 41.66 | 191,777 | +0.10(+0.24%) |
Oct 15, 2004 | 41.38 | 41.70 | 41.27 | 41.56 | 340,860 | +0.22(+0.53%) |
Oct 14, 2004 | 41.85 | 41.87 | 41.25 | 41.34 | 890,768 | -0.48(-1.14%) |
Oct 13, 2004 | 42.33 | 42.33 | 41.62 | 41.82 | 208,771 | -0.36(-0.86%) |
Oct 12, 2004 | 42.12 | 42.29 | 41.98 | 42.18 | 233,365 | -0.09(-0.21%) |
Oct 11, 2004 | 42.43 | 42.43 | 42.23 | 42.27 | 439,235 | +0.04(+0.09%) |
Oct 08, 2004 | 42.47 | 42.57 | 42.17 | 42.23 | 217,752 | -0.25(-0.60%) |
Oct 07, 2004 | 42.70 | 42.75 | 42.44 | 42.48 | 237,234 | -0.26(-0.61%) |
Oct 06, 2004 | 42.38 | 42.75 | 42.35 | 42.75 | 306,318 | +0.28(+0.66%) |
Oct 05, 2004 | 42.46 | 42.51 | 42.27 | 42.46 | 159,998 | +0.07(+0.15%) |
Oct 04, 2004 | 42.50 | 42.57 | 42.40 | 42.40 | 359,374 | +0.09(+0.22%) |
Oct 01, 2004 | 41.82 | 42.30 | 41.81 | 42.30 | 1,077,847 | +0.64(+1.55%) |
Sep 30, 2004 | 41.51 | 41.76 | 41.40 | 41.66 | 286,007 | +0.12(+0.30%) |
Sep 29, 2004 | 41.40 | 41.54 | 41.23 | 41.54 | 271,223 | +0.07(+0.16%) |
Sep 28, 2004 | 41.34 | 41.49 | 41.16 | 41.47 | 321,931 | +0.20(+0.47%) |
Sep 27, 2004 | 41.31 | 41.38 | 41.17 | 41.28 | 173,677 | -0.43(-1.02%) |
Sep 24, 2004 | 41.51 | 41.76 | 41.44 | 41.70 | 231,431 | +0.25(+0.59%) |
Sep 23, 2004 | 41.69 | 41.70 | 41.41 | 41.46 | 162,070 | -0.23(-0.56%) |
Sep 22, 2004 | 41.93 | 41.93 | 41.65 | 41.69 | 400,548 | -0.50(-1.18%) |
Sep 21, 2004 | 41.99 | 42.28 | 41.88 | 42.19 | 550,460 | +0.34(+0.81%) |
Sep 20, 2004 | 41.86 | 42.01 | 41.76 | 41.85 | 232,951 | -0.17(-0.40%) |
Sep 17, 2004 | 42.09 | 42.16 | 41.91 | 42.01 | 1,024,238 | +0.10(+0.24%) |
Sep 16, 2004 | 41.64 | 41.96 | 41.64 | 41.91 | 240,688 | +0.22(+0.52%) |
Sep 15, 2004 | 41.90 | 41.90 | 41.62 | 41.70 | 326,076 | -0.23(-0.55%) |
Sep 14, 2004 | 41.86 | 41.96 | 41.76 | 41.93 | 660,166 | +0.09(+0.21%) |
Sep 13, 2004 | 41.86 | 41.97 | 41.77 | 41.84 | 832,875 | +0.07(+0.17%) |
Sep 10, 2004 | 41.60 | 41.87 | 41.51 | 41.77 | 187,631 | +0.17(+0.40%) |
Sep 09, 2004 | 41.72 | 41.73 | 41.46 | 41.60 | 191,500 | +0.04(+0.09%) |
Sep 08, 2004 | 41.78 | 41.83 | 41.54 | 41.57 | 254,367 | -0.30(-0.71%) |
Sep 07, 2004 | 40.75 | 41.88 | 40.75 | 41.86 | 525,314 | +0.34(+0.82%) |
Sep 03, 2004 | 41.65 | 41.68 | 41.42 | 41.52 | 2,056,905 | -0.09(-0.21%) |
Sep 02, 2004 | 41.20 | 41.61 | 41.04 | 41.61 | 1,951,483 | +0.46(+1.13%) |
Sep 01, 2004 | 41.12 | 41.25 | 40.91 | 41.15 | 1,225,549 | +0.04(+0.11%) |
Aug 31, 2004 | 40.93 | 41.10 | 40.70 | 41.10 | 154,886 | +0.29(+0.71%) |
Aug 30, 2004 | 41.00 | 41.07 | 40.77 | 40.81 | 311,983 | -0.24(-0.58%) |
Aug 27, 2004 | 41.07 | 41.15 | 40.91 | 41.05 | 669,699 | +0.09(+0.21%) |
Aug 26, 2004 | 40.83 | 41.04 | 40.81 | 40.96 | 1,775,457 | +0.09(+0.23%) |
Aug 25, 2004 | 40.70 | 41.00 | 40.56 | 40.87 | 405,522 | +0.27(+0.66%) |
Aug 24, 2004 | 40.79 | 40.79 | 40.49 | 40.60 | 151,708 | +0.00(+0.00%) |
Aug 23, 2004 | 40.82 | 40.83 | 40.54 | 40.60 | 527,110 | -0.11(-0.27%) |
Aug 20, 2004 | 40.41 | 40.83 | 40.41 | 40.71 | 466,454 | +0.24(+0.59%) |
Aug 19, 2004 | 40.48 | 40.54 | 40.25 | 40.47 | 112,330 | -0.09(-0.21%) |
Aug 18, 2004 | 40.07 | 40.56 | 40.02 | 40.56 | 138,306 | +0.40(+0.99%) |
Aug 17, 2004 | 40.13 | 40.26 | 39.99 | 40.16 | 96,303 | +0.27(+0.69%) |
Aug 16, 2004 | 39.36 | 40.05 | 39.36 | 39.89 | 466,869 | +0.41(+1.03%) |
Aug 13, 2004 | 39.50 | 39.52 | 39.21 | 39.48 | 862,858 | +0.08(+0.20%) |
Aug 12, 2004 | 39.77 | 39.77 | 39.32 | 39.40 | 253,676 | -0.40(-1.00%) |
Aug 11, 2004 | 39.73 | 39.89 | 39.50 | 39.80 | 181,138 | -0.14(-0.34%) |
Aug 10, 2004 | 39.61 | 39.94 | 39.55 | 39.94 | 356,196 | +0.44(+1.12%) |
Aug 09, 2004 | 39.42 | 39.62 | 39.42 | 39.50 | 361,170 | +0.06(+0.15%) |
Aug 06, 2004 | 39.70 | 39.86 | 39.30 | 39.44 | 384,935 | -0.51(-1.27%) |
Aug 05, 2004 | 40.55 | 40.63 | 39.93 | 39.94 | 385,073 | -0.63(-1.55%) |
Aug 04, 2004 | 40.55 | 40.72 | 40.35 | 40.57 | 130,292 | -0.11(-0.27%) |
Aug 03, 2004 | 40.72 | 40.88 | 40.63 | 40.68 | 262,104 | -0.09(-0.21%) |
Aug 02, 2004 | 40.61 | 40.89 | 40.46 | 40.77 | 161,518 | +0.13(+0.32%) |
Jul 30, 2004 | 40.65 | 40.68 | 40.46 | 40.64 | 182,657 | -0.04(-0.09%) |
Jul 29, 2004 | 40.60 | 40.75 | 40.47 | 40.68 | 481,238 | +0.25(+0.63%) |
Jul 28, 2004 | 40.31 | 40.49 | 39.98 | 40.42 | 368,493 | +0.12(+0.29%) |
Jul 27, 2004 | 40.05 | 40.41 | 40.02 | 40.31 | 209,324 | +0.41(+1.02%) |
Jul 26, 2004 | 39.99 | 40.15 | 39.73 | 39.90 | 526,281 | -0.01(-0.02%) |
Jul 23, 2004 | 40.15 | 40.17 | 39.87 | 39.91 | 246,076 | -0.25(-0.61%) |
Jul 22, 2004 | 40.01 | 40.31 | 39.72 | 40.15 | 532,499 | +0.07(+0.16%) |
Jul 21, 2004 | 40.81 | 40.93 | 40.02 | 40.09 | 349,702 | -0.66(-1.62%) |
Jul 20, 2004 | 40.29 | 40.75 | 40.21 | 40.75 | 420,306 | +0.39(+0.97%) |
Jul 19, 2004 | 40.34 | 40.53 | 40.20 | 40.36 | 652,014 | -0.08(-0.20%) |
Jul 16, 2004 | 40.55 | 40.66 | 40.29 | 40.44 | 141,760 | +0.08(+0.20%) |
Jul 15, 2004 | 40.63 | 40.71 | 40.36 | 40.36 | 134,022 | -0.28(-0.68%) |
Jul 14, 2004 | 40.45 | 40.87 | 40.45 | 40.63 | 106,112 | -0.01(-0.02%) |
Jul 13, 2004 | 40.65 | 40.74 | 40.55 | 40.64 | 175,058 | -0.04(-0.11%) |
Jul 12, 2004 | 40.68 | 40.74 | 40.39 | 40.68 | 616,919 | +0.09(+0.23%) |
Jul 09, 2004 | 40.65 | 40.68 | 40.44 | 40.59 | 192,191 | +0.12(+0.30%) |
Jul 08, 2004 | 40.74 | 40.76 | 40.41 | 40.47 | 248,840 | -0.35(-0.85%) |
Jul 07, 2004 | 40.74 | 40.90 | 40.64 | 40.81 | 462,724 | +0.11(+0.27%) |
Jul 06, 2004 | 40.88 | 40.92 | 40.57 | 40.70 | 205,179 | -0.35(-0.85%) |
Jul 02, 2004 | 41.09 | 41.16 | 40.89 | 41.05 | 173,262 | -0.07(-0.18%) |
Jul 01, 2004 | 41.46 | 41.48 | 40.86 | 41.12 | 345,281 | -0.33(-0.80%) |
Jun 30, 2004 | 41.28 | 41.54 | 41.15 | 41.46 | 1,019,402 | +0.22(+0.54%) |
Jun 29, 2004 | 41.15 | 41.31 | 41.10 | 41.23 | 166,906 | +0.13(+0.32%) |
Jun 28, 2004 | 41.52 | 41.55 | 41.10 | 41.10 | 186,941 | -0.44(-1.06%) |
Jun 25, 2004 | 41.63 | 41.84 | 41.47 | 41.54 | 144,523 | -0.09(-0.21%) |
Jun 24, 2004 | 41.56 | 41.77 | 40.89 | 41.63 | 259,617 | +0.01(+0.03%) |
Jun 23, 2004 | 41.36 | 41.70 | 41.22 | 41.62 | 348,459 | +0.26(+0.63%) |
Jun 22, 2004 | 41.17 | 41.36 | 40.99 | 41.36 | 239,859 | +0.19(+0.46%) |
Jun 21, 2004 | 41.39 | 41.44 | 41.12 | 41.17 | 235,161 | -0.12(-0.28%) |
Jun 18, 2004 | 41.20 | 41.47 | 41.11 | 41.28 | 189,013 | +0.08(+0.19%) |
Jun 17, 2004 | 41.15 | 41.25 | 40.96 | 41.20 | 121,725 | +0.04(+0.09%) |
Jun 16, 2004 | 41.07 | 41.23 | 41.04 | 41.17 | 814,085 | +0.01(+0.04%) |
Jun 15, 2004 | 41.04 | 41.29 | 40.94 | 41.15 | 240,273 | +0.37(+0.91%) |
Jun 14, 2004 | 41.22 | 41.22 | 40.76 | 40.78 | 286,422 | -0.55(-1.33%) |
Jun 10, 2004 | 41.25 | 41.34 | 41.19 | 41.33 | 246,767 | +0.26(+0.63%) |
Jun 09, 2004 | 41.39 | 41.40 | 41.07 | 41.07 | 318,062 | -0.42(-1.01%) |
Jun 08, 2004 | 41.40 | 41.49 | 41.27 | 41.49 | 888,833 | -0.03(-0.07%) |
Jun 07, 2004 | 40.91 | 41.52 | 40.91 | 41.52 | 249,807 | +0.67(+1.65%) |
Jun 04, 2004 | 40.83 | 41.02 | 40.74 | 40.85 | 297,337 | +0.35(+0.88%) |
Jun 03, 2004 | 40.86 | 40.86 | 40.49 | 40.49 | 132,088 | -0.45(-1.10%) |
Jun 02, 2004 | 40.88 | 41.02 | 40.68 | 40.94 | 213,193 | +0.25(+0.60%) |