Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.91 | 38.91 | 38.76 | 38.85 | 5,599 | -0.03(-0.08%) |
May 27, 2005 | 38.82 | 38.91 | 38.78 | 38.88 | 3,866 | +0.01(+0.02%) |
May 26, 2005 | 38.59 | 38.88 | 38.59 | 38.88 | 4,399 | +0.34(+0.88%) |
May 25, 2005 | 38.70 | 38.70 | 38.47 | 38.54 | 3,332 | -0.10(-0.25%) |
May 24, 2005 | 38.76 | 38.76 | 38.64 | 38.64 | 4,532 | -0.34(-0.89%) |
May 23, 2005 | 38.85 | 38.98 | 38.78 | 38.98 | 2,666 | +0.20(+0.50%) |
May 20, 2005 | 38.78 | 38.79 | 38.65 | 38.79 | 1,333 | -0.11(-0.29%) |
May 19, 2005 | 38.74 | 38.90 | 38.63 | 38.90 | 6,799 | +0.12(+0.31%) |
May 18, 2005 | 38.58 | 38.88 | 38.56 | 38.78 | 8,665 | +0.51(+1.33%) |
May 17, 2005 | 37.90 | 38.27 | 37.86 | 38.27 | 5,465 | +0.24(+0.63%) |
May 16, 2005 | 37.53 | 38.04 | 37.53 | 38.03 | 5,199 | +0.62(+1.66%) |
May 13, 2005 | 37.73 | 37.73 | 37.31 | 37.41 | 9,865 | -0.38(-0.99%) |
May 12, 2005 | 38.23 | 38.23 | 37.74 | 37.78 | 7,599 | -0.43(-1.12%) |
May 11, 2005 | 37.94 | 38.21 | 37.91 | 38.21 | 5,332 | +0.34(+0.91%) |
May 10, 2005 | 38.19 | 38.19 | 37.86 | 37.86 | 3,732 | -0.50(-1.31%) |
May 09, 2005 | 38.12 | 38.37 | 38.02 | 38.37 | 4,666 | +0.16(+0.41%) |
May 06, 2005 | 38.39 | 38.39 | 38.09 | 38.21 | 1,866 | -0.11(-0.29%) |
May 05, 2005 | 38.42 | 38.42 | 38.09 | 38.32 | 1,599 | -0.04(-0.10%) |
May 04, 2005 | 37.92 | 38.43 | 37.83 | 38.36 | 13,864 | +0.74(+1.97%) |
May 03, 2005 | 37.77 | 37.95 | 37.62 | 37.62 | 1,599 | -0.04(-0.10%) |
May 02, 2005 | 37.73 | 37.76 | 37.43 | 37.65 | 6,665 | +0.41(+1.11%) |
Apr 29, 2005 | 37.13 | 37.24 | 36.89 | 37.24 | 25,063 | +0.07(+0.20%) |
Apr 28, 2005 | 37.38 | 37.41 | 37.17 | 37.17 | 5,066 | -0.21(-0.56%) |
Apr 27, 2005 | 36.85 | 37.46 | 36.85 | 37.38 | 2,799 | +0.21(+0.57%) |
Apr 26, 2005 | 37.10 | 37.23 | 37.10 | 37.17 | 933 | +0.01(+0.02%) |
Apr 25, 2005 | 36.90 | 37.20 | 36.90 | 37.16 | 3,732 | +0.59(+1.62%) |
Apr 22, 2005 | 36.76 | 36.96 | 36.57 | 36.57 | 1,066 | -0.29(-0.77%) |
Apr 21, 2005 | 36.82 | 36.85 | 36.61 | 36.85 | 3,732 | +0.29(+0.78%) |
Apr 20, 2005 | 36.98 | 37.01 | 36.57 | 36.57 | 3,466 | -0.56(-1.50%) |
Apr 19, 2005 | 37.15 | 37.20 | 37.05 | 37.12 | 4,132 | +0.14(+0.39%) |
Apr 18, 2005 | 36.81 | 37.07 | 36.76 | 36.98 | 12,131 | +0.30(+0.82%) |
Apr 15, 2005 | 37.22 | 37.24 | 36.68 | 36.68 | 8,932 | -0.50(-1.35%) |
Apr 14, 2005 | 37.34 | 37.34 | 37.18 | 37.18 | 3,999 | -0.25(-0.66%) |
Apr 13, 2005 | 37.99 | 37.99 | 37.43 | 37.43 | 3,332 | +0.09(+0.24%) |
Apr 12, 2005 | 37.38 | 37.45 | 37.34 | 37.34 | 5,332 | -0.27(-0.72%) |
Apr 11, 2005 | 37.63 | 37.63 | 37.46 | 37.61 | 1,866 | +0.06(+0.16%) |
Apr 08, 2005 | 37.69 | 37.69 | 37.48 | 37.55 | 3,866 | -0.22(-0.58%) |
Apr 07, 2005 | 37.67 | 37.84 | 37.67 | 37.77 | 1,733 | +0.10(+0.26%) |
Apr 06, 2005 | 37.62 | 37.80 | 37.60 | 37.67 | 5,732 | +0.24(+0.64%) |
Apr 05, 2005 | 37.44 | 37.51 | 37.43 | 37.43 | 6,799 | -0.02(-0.04%) |
Apr 04, 2005 | 37.13 | 37.44 | 36.98 | 37.44 | 60,259 | +0.39(+1.05%) |
Apr 01, 2005 | 37.83 | 37.83 | 37.05 | 37.05 | 6,665 | -0.61(-1.61%) |
Mar 31, 2005 | 37.57 | 37.66 | 37.57 | 37.66 | 2,666 | +0.13(+0.34%) |
Mar 30, 2005 | 37.36 | 37.62 | 37.36 | 37.53 | 1,866 | +0.18(+0.48%) |
Mar 29, 2005 | 37.35 | 37.56 | 37.35 | 37.35 | 6,932 | -0.05(-0.12%) |
Mar 28, 2005 | 37.41 | 37.41 | 37.40 | 37.40 | 666 | +0.04(+0.10%) |
Mar 24, 2005 | 37.43 | 37.57 | 37.32 | 37.36 | 7,998 | -0.14(-0.38%) |
Mar 23, 2005 | 37.34 | 37.50 | 37.34 | 37.50 | 2,399 | +0.00(+0.00%) |
Mar 22, 2005 | 38.19 | 38.19 | 37.50 | 37.50 | 2,133 | -0.55(-1.44%) |
Mar 21, 2005 | 38.32 | 38.32 | 37.96 | 38.05 | 2,932 | -0.33(-0.86%) |
Mar 18, 2005 | 38.31 | 38.38 | 38.31 | 38.38 | 2,666 | -0.25(-0.64%) |
Mar 17, 2005 | 38.53 | 38.68 | 38.53 | 38.63 | 3,866 | -0.08(-0.19%) |
Mar 16, 2005 | 38.88 | 38.88 | 38.64 | 38.70 | 11,065 | -0.38(-0.98%) |
Mar 15, 2005 | 39.28 | 39.28 | 39.03 | 39.09 | 2,932 | -0.07(-0.17%) |
Mar 14, 2005 | 39.20 | 39.20 | 39.14 | 39.16 | 1,199 | +0.30(+0.77%) |
Mar 11, 2005 | 39.29 | 39.29 | 38.85 | 38.85 | 2,666 | -0.33(-0.84%) |
Mar 10, 2005 | 39.30 | 39.30 | 39.19 | 39.19 | 3,332 | +0.04(+0.10%) |
Mar 09, 2005 | 39.49 | 39.49 | 39.12 | 39.15 | 4,399 | -0.52(-1.30%) |
Mar 08, 2005 | 39.68 | 39.73 | 39.61 | 39.66 | 2,666 | -0.04(-0.09%) |
Mar 07, 2005 | 39.75 | 39.94 | 39.70 | 39.70 | 3,332 | -0.01(-0.02%) |
Mar 04, 2005 | 39.44 | 39.71 | 39.44 | 39.71 | 4,666 | +0.53(+1.36%) |
Mar 03, 2005 | 39.35 | 39.35 | 39.00 | 39.18 | 15,198 | -0.07(-0.19%) |
Mar 02, 2005 | 39.16 | 39.53 | 39.16 | 39.25 | 9,198 | -0.17(-0.44%) |
Mar 01, 2005 | 39.40 | 39.43 | 39.30 | 39.42 | 8,265 | +0.41(+1.06%) |
Feb 28, 2005 | 39.21 | 39.21 | 38.92 | 39.01 | 18,797 | -0.25(-0.63%) |
Feb 25, 2005 | 38.89 | 39.26 | 38.83 | 39.26 | 23,330 | +0.39(+1.00%) |
Feb 24, 2005 | 38.79 | 39.00 | 38.72 | 38.87 | 65,191 | +0.05(+0.14%) |
Feb 23, 2005 | 38.77 | 38.91 | 38.76 | 38.82 | 4,399 | +0.16(+0.43%) |
Feb 22, 2005 | 38.97 | 39.09 | 38.63 | 38.65 | 7,065 | -0.53(-1.36%) |
Feb 18, 2005 | 39.38 | 39.40 | 39.16 | 39.19 | 12,265 | -0.45(-1.14%) |
Feb 17, 2005 | 39.90 | 39.90 | 39.63 | 39.63 | 2,266 | -0.33(-0.83%) |
Feb 16, 2005 | 39.91 | 40.02 | 39.82 | 39.97 | 4,532 | -0.08(-0.21%) |
Feb 15, 2005 | 39.98 | 40.07 | 39.97 | 40.05 | 6,132 | +0.03(+0.07%) |
Feb 14, 2005 | 40.02 | 40.02 | 39.92 | 40.02 | 4,399 | -0.05(-0.13%) |
Feb 11, 2005 | 39.77 | 40.07 | 39.67 | 40.07 | 8,265 | +0.30(+0.75%) |
Feb 10, 2005 | 39.76 | 39.77 | 39.63 | 39.77 | 11,598 | +0.07(+0.17%) |
Feb 09, 2005 | 39.85 | 39.85 | 39.61 | 39.70 | 20,397 | -0.08(-0.19%) |
Feb 08, 2005 | 39.88 | 39.88 | 39.78 | 39.78 | 1,599 | -0.11(-0.26%) |
Feb 07, 2005 | 39.85 | 39.95 | 39.85 | 39.88 | 7,465 | -0.01(-0.02%) |
Feb 04, 2005 | 39.49 | 39.91 | 39.49 | 39.89 | 4,132 | +0.53(+1.33%) |
Feb 03, 2005 | 39.49 | 39.49 | 39.33 | 39.37 | 3,999 | -0.18(-0.46%) |
Feb 02, 2005 | 39.48 | 39.55 | 39.40 | 39.55 | 13,065 | -0.02(-0.06%) |
Feb 01, 2005 | 39.21 | 39.63 | 39.21 | 39.57 | 2,266 | +0.44(+1.11%) |
Jan 31, 2005 | 39.00 | 39.13 | 38.99 | 39.13 | 3,866 | +0.56(+1.44%) |
Jan 28, 2005 | 38.81 | 38.82 | 38.49 | 38.58 | 13,065 | -0.20(-0.52%) |
Jan 27, 2005 | 38.85 | 38.96 | 38.77 | 38.78 | 5,465 | -0.20(-0.50%) |
Jan 26, 2005 | 38.90 | 38.97 | 38.76 | 38.97 | 5,865 | +0.25(+0.64%) |
Jan 25, 2005 | 39.06 | 39.06 | 38.73 | 38.73 | 6,265 | -0.18(-0.46%) |
Jan 24, 2005 | 38.82 | 39.04 | 38.82 | 38.91 | 5,066 | +0.05(+0.12%) |
Jan 21, 2005 | 39.08 | 39.08 | 38.78 | 38.86 | 3,199 | -0.14(-0.37%) |
Jan 20, 2005 | 39.16 | 39.16 | 39.00 | 39.00 | 1,199 | -0.33(-0.84%) |
Jan 19, 2005 | 39.60 | 39.60 | 39.32 | 39.34 | 4,932 | -0.27(-0.68%) |
Jan 18, 2005 | 39.04 | 39.60 | 39.04 | 39.60 | 3,599 | +0.55(+1.40%) |
Jan 14, 2005 | 39.02 | 39.06 | 39.02 | 39.06 | 2,533 | +0.20(+0.50%) |
Jan 13, 2005 | 39.19 | 39.23 | 38.86 | 38.86 | 1,066 | -0.35(-0.90%) |
Jan 12, 2005 | 39.33 | 39.33 | 38.99 | 39.22 | 7,465 | -0.16(-0.42%) |
Jan 11, 2005 | 39.46 | 39.46 | 39.24 | 39.38 | 4,132 | -0.08(-0.21%) |
Jan 10, 2005 | 39.42 | 39.66 | 39.35 | 39.46 | 3,866 | +0.01(+0.02%) |
Jan 07, 2005 | 39.78 | 39.80 | 39.45 | 39.45 | 6,265 | -0.13(-0.32%) |
Jan 06, 2005 | 39.63 | 39.73 | 39.57 | 39.58 | 3,066 | +0.08(+0.21%) |
Jan 05, 2005 | 39.67 | 39.81 | 39.48 | 39.50 | 5,199 | -0.26(-0.66%) |
Jan 04, 2005 | 40.24 | 40.24 | 39.71 | 39.76 | 5,332 | -0.30(-0.75%) |
Jan 03, 2005 | 40.51 | 40.56 | 40.03 | 40.06 | 11,198 | -0.30(-0.74%) |
Dec 31, 2004 | 40.36 | 40.48 | 40.34 | 40.36 | 4,132 | -0.06(-0.15%) |
Dec 30, 2004 | 40.43 | 40.43 | 40.39 | 40.42 | 12,531 | +0.17(+0.41%) |
Dec 29, 2004 | 40.25 | 40.31 | 40.23 | 40.26 | 8,398 | +0.00(+0.00%) |
Dec 28, 2004 | 40.22 | 40.30 | 40.13 | 40.26 | 5,865 | +0.11(+0.28%) |
Dec 27, 2004 | 40.21 | 40.21 | 40.11 | 40.15 | 1,866 | -0.16(-0.39%) |
Dec 23, 2004 | 40.30 | 40.42 | 40.30 | 40.30 | 8,265 | +0.01(+0.02%) |
Dec 22, 2004 | 40.06 | 40.30 | 40.06 | 40.30 | 3,732 | -0.62(-1.52%) |
Dec 21, 2004 | 40.52 | 40.92 | 40.52 | 40.92 | 5,465 | +0.49(+1.21%) |
Dec 20, 2004 | 40.64 | 40.66 | 40.43 | 40.43 | 4,932 | -0.08(-0.20%) |
Dec 17, 2004 | 40.42 | 40.51 | 40.34 | 40.51 | 3,332 | +0.00(+0.00%) |
Dec 16, 2004 | 40.62 | 40.66 | 40.50 | 40.51 | 2,533 | -0.29(-0.72%) |
Dec 15, 2004 | 40.69 | 40.81 | 40.60 | 40.81 | 3,866 | +0.19(+0.46%) |
Dec 14, 2004 | 40.44 | 40.62 | 40.44 | 40.62 | 2,133 | +0.17(+0.41%) |
Dec 13, 2004 | 40.33 | 40.45 | 40.27 | 40.45 | 11,198 | +0.24(+0.60%) |
Dec 10, 2004 | 40.04 | 40.24 | 40.04 | 40.21 | 2,666 | +0.17(+0.43%) |
Dec 09, 2004 | 39.76 | 40.04 | 39.72 | 40.04 | 799 | +0.16(+0.39%) |
Dec 08, 2004 | 39.91 | 39.94 | 39.87 | 39.88 | 6,532 | -0.03(-0.08%) |
Dec 07, 2004 | 40.21 | 40.21 | 39.91 | 39.91 | 84,122 | -0.36(-0.89%) |
Dec 06, 2004 | 40.18 | 40.27 | 40.18 | 40.27 | 1,733 | +0.04(+0.11%) |
Dec 03, 2004 | 40.13 | 40.30 | 40.13 | 40.23 | 3,332 | -0.02(-0.04%) |
Dec 02, 2004 | 40.24 | 40.25 | 40.24 | 40.24 | 1,066 | +0.03(+0.07%) |
Dec 01, 2004 | 39.79 | 40.21 | 39.79 | 40.21 | 399 | +0.63(+1.59%) |
Nov 30, 2004 | 39.48 | 39.58 | 39.39 | 39.58 | 4,266 | -0.10(-0.26%) |
Nov 29, 2004 | 39.68 | 39.77 | 39.39 | 39.69 | 4,532 | -0.05(-0.13%) |
Nov 26, 2004 | 39.72 | 39.74 | 39.72 | 39.74 | 1,599 | +0.11(+0.28%) |
Nov 24, 2004 | 39.65 | 39.71 | 39.63 | 39.63 | 4,532 | +0.22(+0.57%) |
Nov 23, 2004 | 39.46 | 39.49 | 39.27 | 39.40 | 1,733 | +0.02(+0.04%) |
Nov 22, 2004 | 39.15 | 39.40 | 39.09 | 39.39 | 2,666 | +0.23(+0.59%) |
Nov 19, 2004 | 39.54 | 39.54 | 39.08 | 39.16 | 7,732 | -0.36(-0.91%) |
Nov 18, 2004 | 39.68 | 39.68 | 39.52 | 39.52 | 1,866 | -0.20(-0.49%) |
Nov 17, 2004 | 39.92 | 40.07 | 39.71 | 39.71 | 2,666 | -0.05(-0.13%) |
Nov 16, 2004 | 39.91 | 39.91 | 39.70 | 39.76 | 3,866 | -0.26(-0.64%) |
Nov 15, 2004 | 39.75 | 40.03 | 39.75 | 40.02 | 10,132 | +0.17(+0.43%) |
Nov 12, 2004 | 39.60 | 39.88 | 39.60 | 39.85 | 1,199 | +0.20(+0.49%) |
Nov 11, 2004 | 39.44 | 39.66 | 39.39 | 39.65 | 3,066 | +0.37(+0.94%) |
Nov 10, 2004 | 39.23 | 39.42 | 39.22 | 39.28 | 6,132 | +0.02(+0.06%) |
Nov 09, 2004 | 39.26 | 39.27 | 39.14 | 39.26 | 3,599 | +0.09(+0.23%) |
Nov 08, 2004 | 39.16 | 39.20 | 39.10 | 39.17 | 5,199 | +0.02(+0.04%) |
Nov 05, 2004 | 39.45 | 39.45 | 39.09 | 39.16 | 12,798 | -0.07(-0.19%) |
Nov 04, 2004 | 38.73 | 39.23 | 38.73 | 39.23 | 4,932 | +0.46(+1.18%) |
Nov 03, 2004 | 38.94 | 38.94 | 38.77 | 38.77 | 5,865 | +0.26(+0.68%) |
Nov 02, 2004 | 38.42 | 38.67 | 38.37 | 38.51 | 30,529 | +0.16(+0.41%) |
Nov 01, 2004 | 38.21 | 38.35 | 38.21 | 38.35 | 2,666 | +0.14(+0.35%) |
Oct 29, 2004 | 38.19 | 38.22 | 38.07 | 38.22 | 3,332 | -0.08(-0.22%) |
Oct 28, 2004 | 37.92 | 38.30 | 37.89 | 38.30 | 4,399 | +0.34(+0.89%) |
Oct 27, 2004 | 37.39 | 37.97 | 37.39 | 37.96 | 14,531 | +0.44(+1.16%) |
Oct 26, 2004 | 37.16 | 37.53 | 37.14 | 37.53 | 8,132 | +0.80(+2.19%) |
Oct 25, 2004 | 36.51 | 36.72 | 36.49 | 36.72 | 1,866 | +0.03(+0.08%) |
Oct 22, 2004 | 37.02 | 37.02 | 36.69 | 36.69 | 6,399 | -0.25(-0.67%) |
Oct 21, 2004 | 36.86 | 37.09 | 36.76 | 36.94 | 2,666 | +0.15(+0.41%) |
Oct 20, 2004 | 36.83 | 36.84 | 36.54 | 36.79 | 4,799 | -0.48(-1.29%) |
Oct 19, 2004 | 37.69 | 37.69 | 37.27 | 37.27 | 3,199 | -0.39(-1.04%) |
Oct 18, 2004 | 37.60 | 37.66 | 37.57 | 37.66 | 533 | +0.03(+0.08%) |
Oct 15, 2004 | 37.11 | 37.63 | 37.11 | 37.63 | 5,332 | +0.29(+0.78%) |
Oct 14, 2004 | 37.62 | 37.62 | 37.22 | 37.34 | 4,132 | -0.81(-2.12%) |
Oct 13, 2004 | 38.40 | 38.40 | 38.05 | 38.15 | 2,799 | -0.26(-0.66%) |
Oct 12, 2004 | 38.16 | 38.40 | 38.16 | 38.40 | 1,866 | +0.02(+0.04%) |
Oct 11, 2004 | 38.42 | 38.42 | 38.39 | 38.39 | 2,133 | +0.15(+0.39%) |
Oct 08, 2004 | 38.33 | 38.42 | 38.24 | 38.24 | 5,865 | -0.15(-0.39%) |
Oct 07, 2004 | 38.44 | 38.45 | 38.39 | 38.39 | 1,333 | -0.05(-0.12%) |
Oct 06, 2004 | 38.38 | 38.43 | 38.33 | 38.43 | 1,999 | +0.18(+0.47%) |
Oct 05, 2004 | 38.40 | 38.40 | 38.25 | 38.25 | 2,533 | -0.23(-0.58%) |
Oct 04, 2004 | 38.57 | 38.61 | 38.48 | 38.48 | 1,466 | +0.16(+0.41%) |
Oct 01, 2004 | 37.95 | 38.32 | 37.95 | 38.32 | 1,333 | +0.49(+1.29%) |
Sep 30, 2004 | 37.75 | 37.83 | 37.62 | 37.83 | 6,932 | +0.08(+0.22%) |
Sep 29, 2004 | 37.62 | 37.75 | 37.53 | 37.75 | 1,599 | +0.21(+0.56%) |
Sep 28, 2004 | 37.50 | 37.54 | 37.50 | 37.54 | 933 | -0.02(-0.04%) |
Sep 27, 2004 | 37.56 | 37.56 | 37.56 | 37.56 | 399 | +0.00(+0.00%) |
Sep 24, 2004 | 37.48 | 37.56 | 37.48 | 37.56 | 666 | -0.03(-0.08%) |
Sep 23, 2004 | 37.77 | 37.77 | 37.59 | 37.59 | 3,866 | -0.38(-0.99%) |
Sep 22, 2004 | 37.92 | 37.96 | 37.92 | 37.96 | 3,732 | -0.40(-1.04%) |
Sep 21, 2004 | 38.32 | 38.36 | 38.32 | 38.36 | 933 | +0.14(+0.35%) |
Sep 20, 2004 | 38.29 | 38.31 | 38.15 | 38.22 | 5,999 | -0.29(-0.76%) |
Sep 17, 2004 | 38.59 | 38.61 | 38.52 | 38.52 | 132,916 | +0.02(+0.04%) |
Sep 16, 2004 | 38.42 | 38.55 | 38.42 | 38.50 | 104,520 | +0.16(+0.43%) |
Sep 15, 2004 | 38.38 | 38.38 | 38.27 | 38.34 | 1,333 | -0.08(-0.21%) |
Sep 14, 2004 | 38.41 | 38.47 | 38.33 | 38.42 | 7,599 | +0.02(+0.04%) |
Sep 13, 2004 | 38.44 | 38.49 | 38.39 | 38.40 | 4,266 | +0.11(+0.29%) |
Sep 10, 2004 | 38.33 | 38.33 | 38.29 | 38.29 | 399 | -0.02(-0.04%) |
Sep 09, 2004 | 38.37 | 38.44 | 38.30 | 38.31 | 1,599 | -0.09(-0.23%) |
Sep 08, 2004 | 38.52 | 38.54 | 38.40 | 38.40 | 2,133 | -0.14(-0.35%) |
Sep 07, 2004 | 38.43 | 38.65 | 38.43 | 38.53 | 69,591 | +0.29(+0.77%) |
Sep 03, 2004 | 38.29 | 38.29 | 38.20 | 38.24 | 4,399 | +0.08(+0.20%) |
Sep 02, 2004 | 37.78 | 38.16 | 37.77 | 38.16 | 45,327 | +0.41(+1.09%) |
Sep 01, 2004 | 37.86 | 37.88 | 37.75 | 37.75 | 1,866 | -0.06(-0.16%) |
Aug 31, 2004 | 37.85 | 37.85 | 37.67 | 37.81 | 2,666 | +0.02(+0.06%) |
Aug 30, 2004 | 37.87 | 37.87 | 37.79 | 37.79 | 2,666 | -0.10(-0.28%) |
Aug 27, 2004 | 37.83 | 37.89 | 37.82 | 37.89 | 1,866 | +0.13(+0.34%) |
Aug 26, 2004 | 37.73 | 37.80 | 37.73 | 37.77 | 5,999 | +0.02(+0.04%) |
Aug 25, 2004 | 37.51 | 37.77 | 37.51 | 37.75 | 7,332 | +0.35(+0.94%) |
Aug 24, 2004 | 37.38 | 37.53 | 37.38 | 37.40 | 4,132 | +0.02(+0.04%) |
Aug 23, 2004 | 37.39 | 37.39 | 37.38 | 37.38 | 533 | +0.13(+0.34%) |
Aug 20, 2004 | 37.22 | 37.26 | 37.22 | 37.26 | 266 | +0.19(+0.51%) |
Aug 19, 2004 | 37.19 | 37.22 | 37.07 | 37.07 | 4,532 | -0.11(-0.28%) |
Aug 18, 2004 | 36.85 | 37.23 | 36.85 | 37.17 | 105,853 | +0.40(+1.08%) |
Aug 17, 2004 | 36.85 | 36.85 | 36.78 | 36.78 | 1,733 | +0.28(+0.76%) |
Aug 16, 2004 | 36.15 | 36.50 | 36.15 | 36.50 | 2,533 | +0.42(+1.16%) |
Aug 13, 2004 | 35.97 | 36.08 | 35.97 | 36.08 | 399 | -0.11(-0.31%) |
Aug 12, 2004 | 36.24 | 36.24 | 36.19 | 36.19 | 799 | -0.03(-0.08%) |
Aug 11, 2004 | 36.03 | 36.24 | 36.03 | 36.22 | 2,666 | +0.13(+0.35%) |
Aug 10, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 2,133 | +0.17(+0.48%) |
Aug 09, 2004 | 35.87 | 35.92 | 35.87 | 35.92 | 1,066 | +0.11(+0.29%) |
Aug 06, 2004 | 36.07 | 36.10 | 35.82 | 35.82 | 5,599 | -0.53(-1.47%) |
Aug 05, 2004 | 36.57 | 36.59 | 36.35 | 36.35 | 1,999 | -0.41(-1.12%) |
Aug 04, 2004 | 36.76 | 36.76 | 36.76 | 36.76 | 399 | +0.02(+0.06%) |
Aug 03, 2004 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 36.51 | 36.74 | 36.51 | 36.74 | 1,733 | +0.31(+0.84%) |
Jul 30, 2004 | 36.61 | 36.61 | 36.43 | 36.43 | 6,665 | -0.11(-0.31%) |
Jul 29, 2004 | 36.60 | 36.60 | 36.54 | 36.54 | 799 | +0.17(+0.47%) |
Jul 28, 2004 | 36.23 | 36.44 | 36.16 | 36.37 | 2,932 | +0.01(+0.02%) |
Jul 27, 2004 | 36.27 | 36.36 | 36.18 | 36.36 | 2,533 | +0.36(+1.00%) |
Jul 26, 2004 | 36.07 | 36.07 | 35.97 | 36.00 | 1,199 | -0.07(-0.21%) |
Jul 23, 2004 | 36.06 | 36.12 | 36.06 | 36.08 | 1,599 | +0.07(+0.19%) |
Jul 22, 2004 | 36.19 | 36.19 | 36.01 | 36.01 | 1,466 | -0.92(-2.48%) |
Jul 21, 2004 | 36.92 | 36.93 | 36.90 | 36.93 | 13,864 | +0.19(+0.51%) |
Jul 20, 2004 | 36.60 | 36.74 | 36.48 | 36.74 | 9,065 | +0.16(+0.43%) |
Jul 19, 2004 | 36.53 | 36.58 | 36.50 | 36.58 | 2,266 | -0.04(-0.10%) |
Jul 16, 2004 | 36.72 | 36.72 | 36.62 | 36.62 | 1,333 | -0.03(-0.08%) |
Jul 15, 2004 | 36.75 | 36.76 | 36.51 | 36.65 | 933 | -0.03(-0.08%) |
Jul 14, 2004 | 36.75 | 36.75 | 36.68 | 36.68 | 3,066 | -0.19(-0.51%) |
Jul 13, 2004 | 36.87 | 36.87 | 36.82 | 36.87 | 1,866 | +0.14(+0.39%) |
Jul 12, 2004 | 36.79 | 36.79 | 36.61 | 36.72 | 1,199 | +0.09(+0.25%) |
Jul 09, 2004 | 36.82 | 36.82 | 36.61 | 36.63 | 1,733 | -0.05(-0.12%) |
Jul 08, 2004 | 36.90 | 36.97 | 36.68 | 36.68 | 2,799 | -0.42(-1.13%) |
Jul 07, 2004 | 36.96 | 37.10 | 36.88 | 37.10 | 4,132 | +0.10(+0.26%) |
Jul 06, 2004 | 37.09 | 37.09 | 36.96 | 37.00 | 799 | -0.23(-0.62%) |
Jul 02, 2004 | 37.17 | 37.32 | 37.17 | 37.23 | 2,666 | +0.16(+0.42%) |
Jul 01, 2004 | 37.14 | 37.14 | 36.93 | 37.08 | 8,532 | -0.26(-0.68%) |
Jun 30, 2004 | 37.14 | 37.33 | 37.14 | 37.33 | 2,799 | +0.14(+0.38%) |
Jun 29, 2004 | 37.11 | 37.19 | 37.02 | 37.19 | 4,666 | -0.24(-0.64%) |
Jun 28, 2004 | 37.50 | 37.50 | 37.43 | 37.43 | 1,466 | +0.20(+0.52%) |
Jun 25, 2004 | 37.48 | 37.48 | 37.23 | 37.23 | 1,066 | -0.16(-0.42%) |
Jun 24, 2004 | 37.39 | 37.39 | 37.39 | 37.39 | 399 | +0.40(+1.07%) |
Jun 23, 2004 | 37.20 | 37.20 | 36.99 | 36.99 | 1,066 | -0.13(-0.36%) |
Jun 22, 2004 | 36.94 | 37.13 | 36.94 | 37.13 | 533 | -0.05(-0.14%) |
Jun 21, 2004 | 37.17 | 37.19 | 37.17 | 37.18 | 1,466 | +0.03(+0.08%) |
Jun 18, 2004 | 37.24 | 37.24 | 37.15 | 37.15 | 1,733 | +0.15(+0.41%) |
Jun 17, 2004 | 36.89 | 37.00 | 36.89 | 37.00 | 1,733 | +0.03(+0.08%) |
Jun 16, 2004 | 36.97 | 36.97 | 36.97 | 36.97 | 266 | +0.07(+0.18%) |
Jun 15, 2004 | 37.05 | 37.14 | 36.90 | 36.90 | 933 | +0.01(+0.02%) |
Jun 14, 2004 | 36.90 | 36.90 | 36.90 | 36.90 | 1,066 | -0.56(-1.50%) |
Jun 10, 2004 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 37.43 | 37.46 | 37.43 | 37.46 | 1,333 | -0.05(-0.12%) |
Jun 07, 2004 | 37.26 | 37.50 | 37.26 | 37.50 | 1,466 | +0.34(+0.91%) |
Jun 04, 2004 | 37.17 | 37.17 | 37.17 | 37.17 | 133 | +0.04(+0.10%) |
Jun 03, 2004 | 37.13 | 37.13 | 37.13 | 37.13 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 36.94 | 37.13 | 36.94 | 37.13 | 2,533 | +0.27(+0.73%) |