Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.67 | 38.93 | 38.34 | 38.90 | 1,411,309 | +0.35(+0.90%) |
Apr 28, 2005 | 38.76 | 38.95 | 38.51 | 38.55 | 587,493 | -0.36(-0.93%) |
Apr 27, 2005 | 38.79 | 39.05 | 38.49 | 38.92 | 1,408,116 | +0.10(+0.26%) |
Apr 26, 2005 | 39.08 | 39.24 | 38.78 | 38.81 | 738,181 | -0.33(-0.84%) |
Apr 25, 2005 | 39.08 | 39.15 | 38.87 | 39.14 | 1,221,471 | +0.34(+0.87%) |
Apr 22, 2005 | 39.16 | 39.16 | 38.47 | 38.81 | 474,536 | -0.36(-0.93%) |
Apr 21, 2005 | 38.70 | 39.17 | 38.65 | 39.17 | 1,159,611 | +0.85(+2.21%) |
Apr 20, 2005 | 38.87 | 39.02 | 38.32 | 38.32 | 1,451,761 | -0.54(-1.39%) |
Apr 19, 2005 | 38.87 | 38.93 | 38.64 | 38.87 | 811,396 | +0.22(+0.57%) |
Apr 18, 2005 | 38.76 | 38.76 | 38.44 | 38.65 | 638,590 | +0.04(+0.11%) |
Apr 15, 2005 | 38.98 | 39.13 | 38.60 | 38.60 | 1,761,889 | -0.31(-0.80%) |
Apr 14, 2005 | 39.44 | 39.63 | 38.92 | 38.92 | 821,213 | -0.63(-1.58%) |
Apr 13, 2005 | 39.74 | 39.91 | 39.43 | 39.54 | 261,042 | -0.41(-1.02%) |
Apr 12, 2005 | 39.74 | 40.01 | 39.31 | 39.95 | 525,751 | +0.21(+0.53%) |
Apr 11, 2005 | 39.87 | 39.92 | 39.66 | 39.74 | 292,268 | -0.01(-0.02%) |
Apr 08, 2005 | 40.19 | 40.19 | 39.74 | 39.74 | 536,515 | -0.34(-0.84%) |
Apr 07, 2005 | 39.79 | 40.11 | 39.70 | 40.08 | 216,214 | +0.30(+0.77%) |
Apr 06, 2005 | 39.76 | 40.02 | 39.71 | 39.78 | 475,719 | -0.01(-0.02%) |
Apr 05, 2005 | 39.53 | 39.83 | 39.53 | 39.79 | 457,031 | +0.36(+0.90%) |
Apr 04, 2005 | 39.19 | 39.56 | 39.14 | 39.43 | 730,611 | +0.10(+0.26%) |
Apr 01, 2005 | 39.99 | 39.99 | 39.25 | 39.33 | 559,224 | -0.30(-0.75%) |
Mar 31, 2005 | 39.74 | 39.94 | 39.63 | 39.63 | 2,052,028 | -0.25(-0.64%) |
Mar 30, 2005 | 39.39 | 39.88 | 39.39 | 39.88 | 574,719 | +0.62(+1.57%) |
Mar 29, 2005 | 39.63 | 39.80 | 39.25 | 39.26 | 904,482 | -0.36(-0.92%) |
Mar 28, 2005 | 39.75 | 39.80 | 39.58 | 39.63 | 3,756,671 | +0.03(+0.09%) |
Mar 24, 2005 | 39.72 | 39.83 | 39.51 | 39.59 | 961,374 | +0.03(+0.06%) |
Mar 23, 2005 | 39.48 | 39.78 | 39.45 | 39.57 | 884,493 | +0.06(+0.15%) |
Mar 22, 2005 | 39.87 | 40.01 | 39.48 | 39.51 | 692,052 | -0.28(-0.70%) |
Mar 21, 2005 | 39.82 | 39.94 | 39.60 | 39.79 | 267,784 | -0.09(-0.23%) |
Mar 18, 2005 | 40.17 | 40.17 | 39.70 | 39.88 | 284,107 | -0.16(-0.40%) |
Mar 17, 2005 | 39.96 | 40.12 | 39.91 | 40.04 | 384,881 | -0.01(-0.02%) |
Mar 16, 2005 | 40.37 | 40.37 | 39.92 | 40.05 | 555,321 | -0.32(-0.80%) |
Mar 15, 2005 | 40.84 | 40.84 | 40.35 | 40.37 | 334,967 | -0.28(-0.69%) |
Mar 14, 2005 | 40.64 | 40.65 | 40.38 | 40.65 | 1,258,965 | +0.17(+0.42%) |
Mar 11, 2005 | 40.97 | 40.97 | 40.36 | 40.48 | 548,224 | -0.29(-0.71%) |
Mar 10, 2005 | 40.92 | 40.92 | 40.54 | 40.77 | 474,773 | -0.03(-0.06%) |
Mar 09, 2005 | 41.07 | 41.07 | 40.73 | 40.79 | 1,503,922 | -0.24(-0.58%) |
Mar 08, 2005 | 41.28 | 41.36 | 40.97 | 41.03 | 519,246 | -0.25(-0.59%) |
Mar 07, 2005 | 41.08 | 41.44 | 41.08 | 41.28 | 2,582,866 | +0.16(+0.39%) |
Mar 04, 2005 | 41.12 | 41.17 | 40.89 | 41.11 | 831,858 | +0.30(+0.75%) |
Mar 03, 2005 | 41.04 | 41.04 | 40.60 | 40.81 | 570,934 | -0.06(-0.14%) |
Mar 02, 2005 | 40.74 | 41.05 | 40.60 | 40.87 | 490,741 | -0.03(-0.06%) |
Mar 01, 2005 | 40.58 | 40.89 | 40.58 | 40.89 | 1,275,051 | +0.27(+0.67%) |
Feb 28, 2005 | 40.82 | 40.82 | 40.39 | 40.62 | 664,020 | -0.16(-0.39%) |
Feb 25, 2005 | 40.54 | 40.85 | 40.46 | 40.78 | 2,699,135 | +0.27(+0.67%) |
Feb 24, 2005 | 40.20 | 40.52 | 40.02 | 40.51 | 1,445,610 | +0.36(+0.88%) |
Feb 23, 2005 | 40.37 | 40.37 | 40.02 | 40.16 | 498,784 | +0.16(+0.40%) |
Feb 22, 2005 | 40.36 | 40.67 | 40.00 | 40.00 | 2,920,081 | -0.65(-1.60%) |
Feb 18, 2005 | 40.57 | 40.66 | 40.42 | 40.65 | 508,837 | +0.06(+0.15%) |
Feb 17, 2005 | 40.75 | 40.95 | 40.56 | 40.59 | 399,784 | -0.28(-0.68%) |
Feb 16, 2005 | 40.83 | 40.95 | 40.69 | 40.87 | 1,051,267 | -0.10(-0.25%) |
Feb 15, 2005 | 40.84 | 41.05 | 40.67 | 40.97 | 4,309,745 | +0.18(+0.44%) |
Feb 14, 2005 | 40.84 | 40.90 | 40.69 | 40.79 | 542,784 | +0.07(+0.17%) |
Feb 11, 2005 | 40.44 | 40.90 | 40.27 | 40.73 | 516,526 | +0.30(+0.73%) |
Feb 10, 2005 | 40.51 | 40.51 | 40.19 | 40.43 | 536,988 | +0.17(+0.42%) |
Feb 09, 2005 | 40.82 | 40.82 | 40.26 | 40.26 | 256,074 | -0.52(-1.29%) |
Feb 08, 2005 | 40.75 | 40.89 | 40.62 | 40.78 | 525,633 | +0.12(+0.29%) |
Feb 07, 2005 | 40.84 | 40.84 | 40.65 | 40.67 | 336,741 | -0.06(-0.15%) |
Feb 04, 2005 | 40.22 | 40.73 | 40.22 | 40.73 | 934,288 | +0.40(+0.99%) |
Feb 03, 2005 | 40.48 | 40.48 | 40.13 | 40.33 | 505,644 | -0.14(-0.36%) |
Feb 02, 2005 | 40.26 | 40.56 | 40.26 | 40.47 | 384,762 | +0.16(+0.40%) |
Feb 01, 2005 | 40.31 | 40.40 | 40.09 | 40.31 | 581,106 | +0.17(+0.42%) |
Jan 31, 2005 | 40.24 | 40.24 | 39.96 | 40.14 | 1,392,739 | +0.31(+0.79%) |
Jan 28, 2005 | 39.86 | 40.07 | 39.63 | 39.83 | 492,278 | -0.13(-0.32%) |
Jan 27, 2005 | 39.92 | 40.03 | 39.80 | 39.96 | 510,966 | +0.07(+0.17%) |
Jan 26, 2005 | 39.99 | 40.00 | 39.80 | 39.89 | 431,838 | +0.16(+0.40%) |
Jan 25, 2005 | 39.70 | 39.92 | 39.63 | 39.73 | 792,353 | +0.26(+0.66%) |
Jan 24, 2005 | 39.87 | 39.97 | 39.42 | 39.47 | 923,880 | -0.21(-0.53%) |
Jan 21, 2005 | 40.16 | 40.18 | 39.68 | 39.68 | 455,612 | -0.42(-1.05%) |
Jan 20, 2005 | 40.20 | 40.34 | 40.01 | 40.10 | 377,902 | -0.24(-0.59%) |
Jan 19, 2005 | 40.83 | 40.83 | 40.34 | 40.34 | 477,966 | -0.44(-1.08%) |
Jan 18, 2005 | 40.56 | 40.87 | 40.34 | 40.78 | 1,775,846 | +0.25(+0.63%) |
Jan 14, 2005 | 40.50 | 40.57 | 40.30 | 40.52 | 1,507,707 | +0.23(+0.57%) |
Jan 13, 2005 | 40.78 | 40.78 | 40.20 | 40.29 | 450,407 | -0.44(-1.08%) |
Jan 12, 2005 | 40.58 | 40.73 | 40.29 | 40.73 | 652,192 | +0.18(+0.44%) |
Jan 11, 2005 | 40.77 | 40.77 | 40.37 | 40.56 | 1,058,127 | -0.28(-0.68%) |
Jan 10, 2005 | 40.62 | 40.95 | 40.55 | 40.84 | 421,547 | +0.25(+0.62%) |
Jan 07, 2005 | 40.73 | 40.79 | 40.37 | 40.58 | 330,590 | -0.01(-0.02%) |
Jan 06, 2005 | 40.35 | 40.70 | 40.35 | 40.59 | 777,686 | +0.27(+0.67%) |
Jan 05, 2005 | 40.59 | 40.81 | 40.32 | 40.32 | 824,998 | -0.27(-0.67%) |
Jan 04, 2005 | 41.42 | 41.42 | 40.46 | 40.59 | 3,437,435 | -0.57(-1.40%) |
Jan 03, 2005 | 41.55 | 41.81 | 41.11 | 41.17 | 1,429,642 | -0.47(-1.12%) |
Dec 31, 2004 | 41.72 | 41.72 | 41.46 | 41.63 | 1,808,136 | +0.14(+0.35%) |
Dec 30, 2004 | 41.63 | 41.70 | 41.49 | 41.49 | 1,105,202 | -0.09(-0.22%) |
Dec 29, 2004 | 41.56 | 41.63 | 41.44 | 41.58 | 372,343 | +0.01(+0.02%) |
Dec 28, 2004 | 41.14 | 41.57 | 41.14 | 41.57 | 460,343 | +0.36(+0.88%) |
Dec 27, 2004 | 41.55 | 41.55 | 41.17 | 41.21 | 2,594,458 | -0.14(-0.33%) |
Dec 23, 2004 | 41.44 | 41.48 | 41.26 | 41.34 | 1,051,148 | -0.20(-0.49%) |
Dec 22, 2004 | 41.41 | 41.60 | 41.28 | 41.55 | 2,558,264 | +0.26(+0.63%) |
Dec 21, 2004 | 41.17 | 41.33 | 41.04 | 41.28 | 775,321 | +0.30(+0.74%) |
Dec 20, 2004 | 41.42 | 41.42 | 40.88 | 40.98 | 497,601 | -0.19(-0.47%) |
Dec 17, 2004 | 41.39 | 41.39 | 41.01 | 41.17 | 1,231,288 | -0.31(-0.75%) |
Dec 16, 2004 | 41.47 | 41.64 | 41.31 | 41.49 | 831,740 | +0.01(+0.02%) |
Dec 15, 2004 | 41.55 | 41.55 | 41.27 | 41.48 | 512,386 | +0.09(+0.22%) |
Dec 14, 2004 | 41.30 | 41.51 | 41.21 | 41.39 | 500,440 | +0.19(+0.47%) |
Dec 13, 2004 | 41.19 | 41.28 | 40.92 | 41.19 | 907,675 | +0.21(+0.52%) |
Dec 10, 2004 | 40.97 | 41.09 | 40.84 | 40.98 | 536,988 | +0.04(+0.10%) |
Dec 09, 2004 | 40.76 | 41.11 | 40.46 | 40.94 | 598,493 | +0.10(+0.25%) |
Dec 08, 2004 | 40.73 | 40.89 | 40.54 | 40.84 | 869,589 | +0.21(+0.52%) |
Dec 07, 2004 | 41.17 | 41.19 | 40.59 | 40.62 | 2,683,049 | -0.44(-1.07%) |
Dec 06, 2004 | 41.09 | 41.15 | 40.83 | 41.06 | 585,837 | -0.02(-0.04%) |
Dec 03, 2004 | 41.43 | 41.43 | 41.05 | 41.08 | 763,848 | -0.04(-0.10%) |
Dec 02, 2004 | 40.84 | 41.26 | 40.73 | 41.12 | 656,332 | +0.28(+0.68%) |
Dec 01, 2004 | 40.37 | 40.89 | 40.33 | 40.84 | 899,041 | +0.57(+1.43%) |
Nov 30, 2004 | 40.41 | 40.41 | 40.15 | 40.27 | 863,084 | -0.06(-0.15%) |
Nov 29, 2004 | 40.64 | 40.67 | 40.20 | 40.33 | 1,231,998 | -0.19(-0.48%) |
Nov 26, 2004 | 40.56 | 40.64 | 40.50 | 40.52 | 101,601 | +0.03(+0.06%) |
Nov 24, 2004 | 40.56 | 40.56 | 40.31 | 40.50 | 1,454,126 | +0.17(+0.42%) |
Nov 23, 2004 | 40.27 | 40.43 | 40.07 | 40.33 | 2,874,307 | +0.05(+0.13%) |
Nov 22, 2004 | 40.15 | 40.36 | 39.95 | 40.28 | 1,106,385 | +0.13(+0.32%) |
Nov 19, 2004 | 40.57 | 40.67 | 40.10 | 40.15 | 1,478,137 | -0.57(-1.41%) |
Nov 18, 2004 | 40.73 | 40.75 | 40.49 | 40.73 | 2,877,145 | +0.08(+0.21%) |
Nov 17, 2004 | 40.75 | 40.89 | 40.52 | 40.64 | 816,127 | +0.17(+0.42%) |
Nov 16, 2004 | 40.64 | 40.64 | 40.38 | 40.47 | 809,740 | -0.31(-0.77%) |
Nov 15, 2004 | 40.67 | 40.78 | 40.43 | 40.78 | 1,689,147 | +0.23(+0.56%) |
Nov 12, 2004 | 40.40 | 40.57 | 40.17 | 40.56 | 339,580 | +0.36(+0.88%) |
Nov 11, 2004 | 40.09 | 40.29 | 39.88 | 40.20 | 264,117 | +0.29(+0.72%) |
Nov 10, 2004 | 40.07 | 40.10 | 39.82 | 39.91 | 228,752 | -0.09(-0.23%) |
Nov 09, 2004 | 40.11 | 40.13 | 39.85 | 40.01 | 352,945 | -0.03(-0.06%) |
Nov 08, 2004 | 40.05 | 40.06 | 39.85 | 40.03 | 309,300 | -0.03(-0.06%) |
Nov 05, 2004 | 40.05 | 40.22 | 39.82 | 40.06 | 563,246 | +0.27(+0.68%) |
Nov 04, 2004 | 39.35 | 39.79 | 39.10 | 39.79 | 417,526 | +0.54(+1.38%) |
Nov 03, 2004 | 39.58 | 39.64 | 39.12 | 39.25 | 525,042 | +0.32(+0.83%) |
Nov 02, 2004 | 38.98 | 39.23 | 38.73 | 38.92 | 705,773 | +0.17(+0.44%) |
Nov 01, 2004 | 38.81 | 38.93 | 38.69 | 38.76 | 813,052 | +0.02(+0.04%) |
Oct 29, 2004 | 38.89 | 38.96 | 38.62 | 38.74 | 551,655 | -0.04(-0.11%) |
Oct 28, 2004 | 38.71 | 38.95 | 38.57 | 38.78 | 1,041,686 | +0.03(+0.07%) |
Oct 27, 2004 | 37.96 | 38.81 | 37.92 | 38.76 | 1,935,050 | +0.79(+2.07%) |
Oct 26, 2004 | 37.58 | 38.02 | 37.50 | 37.97 | 1,494,578 | +0.47(+1.24%) |
Oct 25, 2004 | 37.50 | 37.65 | 37.34 | 37.50 | 355,074 | -0.08(-0.20%) |
Oct 22, 2004 | 38.23 | 38.23 | 37.58 | 37.58 | 166,773 | -0.48(-1.27%) |
Oct 21, 2004 | 38.03 | 38.21 | 37.80 | 38.06 | 171,386 | +0.14(+0.36%) |
Oct 20, 2004 | 37.86 | 37.99 | 37.61 | 37.93 | 128,214 | +0.03(+0.09%) |
Oct 19, 2004 | 38.42 | 38.42 | 37.86 | 37.89 | 871,127 | -0.19(-0.51%) |
Oct 18, 2004 | 37.67 | 38.20 | 37.65 | 38.09 | 220,945 | +0.30(+0.81%) |
Oct 15, 2004 | 37.69 | 38.01 | 37.59 | 37.78 | 253,590 | +0.01(+0.02%) |
Oct 14, 2004 | 38.08 | 38.13 | 37.67 | 37.77 | 248,978 | -0.25(-0.67%) |
Oct 13, 2004 | 38.47 | 38.54 | 37.94 | 38.03 | 291,440 | -0.19(-0.51%) |
Oct 12, 2004 | 38.13 | 38.34 | 38.02 | 38.22 | 200,601 | -0.12(-0.31%) |
Oct 11, 2004 | 38.43 | 38.43 | 38.27 | 38.34 | 745,633 | +0.14(+0.38%) |
Oct 08, 2004 | 38.52 | 38.76 | 38.17 | 38.20 | 450,526 | -0.44(-1.14%) |
Oct 07, 2004 | 39.07 | 39.07 | 38.64 | 38.64 | 286,236 | -0.57(-1.47%) |
Oct 06, 2004 | 38.97 | 39.21 | 38.85 | 39.21 | 859,063 | +0.19(+0.50%) |
Oct 05, 2004 | 38.98 | 39.14 | 38.87 | 39.02 | 343,010 | -0.08(-0.19%) |
Oct 04, 2004 | 39.07 | 39.28 | 39.03 | 39.09 | 248,386 | +0.22(+0.57%) |
Oct 01, 2004 | 38.57 | 38.88 | 38.38 | 38.87 | 1,591,803 | +0.66(+1.73%) |
Sep 30, 2004 | 38.34 | 38.38 | 38.09 | 38.21 | 341,709 | -0.14(-0.35%) |
Sep 29, 2004 | 37.86 | 38.35 | 37.86 | 38.35 | 520,547 | +0.36(+0.93%) |
Sep 28, 2004 | 37.79 | 38.10 | 37.68 | 37.99 | 184,988 | +0.19(+0.49%) |
Sep 27, 2004 | 38.09 | 38.09 | 37.79 | 37.81 | 315,096 | -0.28(-0.73%) |
Sep 24, 2004 | 38.27 | 38.34 | 38.09 | 38.09 | 412,676 | -0.15(-0.40%) |
Sep 23, 2004 | 38.27 | 38.40 | 38.17 | 38.24 | 142,408 | -0.10(-0.26%) |
Sep 22, 2004 | 38.79 | 38.84 | 38.28 | 38.34 | 646,988 | -0.58(-1.50%) |
Sep 21, 2004 | 38.78 | 39.01 | 38.70 | 38.92 | 154,709 | +0.19(+0.50%) |
Sep 20, 2004 | 38.62 | 38.92 | 38.60 | 38.73 | 139,333 | -0.19(-0.50%) |
Sep 17, 2004 | 38.72 | 38.98 | 38.70 | 38.92 | 642,730 | +0.21(+0.55%) |
Sep 16, 2004 | 38.89 | 38.93 | 38.65 | 38.71 | 584,418 | -0.01(-0.02%) |
Sep 15, 2004 | 38.92 | 38.96 | 38.66 | 38.72 | 555,085 | -0.34(-0.87%) |
Sep 14, 2004 | 38.87 | 39.09 | 38.87 | 39.06 | 170,440 | +0.12(+0.30%) |
Sep 13, 2004 | 38.84 | 39.14 | 38.76 | 38.94 | 591,042 | +0.12(+0.30%) |
Sep 10, 2004 | 38.35 | 38.83 | 38.34 | 38.82 | 224,612 | +0.36(+0.92%) |
Sep 09, 2004 | 38.58 | 38.62 | 38.27 | 38.47 | 144,300 | +0.07(+0.18%) |
Sep 08, 2004 | 38.49 | 38.62 | 38.35 | 38.40 | 128,096 | -0.19(-0.48%) |
Sep 07, 2004 | 38.74 | 38.74 | 38.34 | 38.59 | 184,279 | +0.20(+0.53%) |
Sep 03, 2004 | 38.43 | 38.60 | 38.29 | 38.38 | 216,924 | -0.22(-0.57%) |
Sep 02, 2004 | 38.19 | 38.64 | 38.08 | 38.60 | 193,859 | +0.46(+1.20%) |
Sep 01, 2004 | 37.91 | 38.22 | 37.91 | 38.15 | 290,375 | +0.23(+0.60%) |
Aug 31, 2004 | 37.99 | 37.99 | 37.64 | 37.92 | 148,558 | +0.08(+0.20%) |
Aug 30, 2004 | 38.28 | 38.28 | 37.84 | 37.84 | 152,343 | -0.49(-1.28%) |
Aug 27, 2004 | 38.11 | 38.37 | 38.11 | 38.33 | 119,580 | +0.25(+0.64%) |
Aug 26, 2004 | 38.05 | 38.21 | 38.04 | 38.09 | 144,773 | -0.08(-0.20%) |
Aug 25, 2004 | 37.92 | 38.21 | 37.66 | 38.16 | 415,160 | +0.35(+0.92%) |
Aug 24, 2004 | 38.09 | 38.09 | 37.67 | 37.82 | 206,279 | +0.02(+0.04%) |
Aug 23, 2004 | 37.88 | 38.03 | 37.78 | 37.80 | 201,074 | -0.09(-0.25%) |
Aug 20, 2004 | 37.67 | 37.95 | 37.59 | 37.89 | 315,332 | +0.26(+0.70%) |
Aug 19, 2004 | 37.66 | 37.74 | 37.44 | 37.63 | 203,085 | -0.22(-0.58%) |
Aug 18, 2004 | 37.24 | 37.85 | 37.07 | 37.85 | 624,633 | +0.61(+1.63%) |
Aug 17, 2004 | 37.33 | 37.45 | 37.16 | 37.24 | 548,816 | +0.27(+0.73%) |
Aug 16, 2004 | 36.76 | 37.12 | 36.58 | 36.97 | 178,483 | +0.47(+1.30%) |
Aug 13, 2004 | 36.51 | 36.74 | 36.41 | 36.50 | 467,676 | -0.08(-0.21%) |
Aug 12, 2004 | 36.78 | 36.92 | 36.57 | 36.57 | 469,569 | -0.37(-1.01%) |
Aug 11, 2004 | 36.83 | 37.03 | 36.52 | 36.95 | 669,224 | -0.15(-0.41%) |
Aug 10, 2004 | 36.66 | 37.10 | 36.66 | 37.10 | 148,085 | +0.49(+1.34%) |
Aug 09, 2004 | 36.81 | 36.81 | 36.53 | 36.61 | 197,881 | +0.00(+0.00%) |
Aug 06, 2004 | 36.79 | 37.00 | 36.52 | 36.61 | 578,031 | -0.59(-1.59%) |
Aug 05, 2004 | 38.05 | 38.05 | 37.20 | 37.20 | 473,235 | -0.70(-1.85%) |
Aug 04, 2004 | 37.62 | 38.06 | 37.62 | 37.90 | 485,418 | -0.03(-0.07%) |
Aug 03, 2004 | 38.33 | 38.33 | 37.89 | 37.93 | 757,934 | -0.41(-1.06%) |
Aug 02, 2004 | 38.15 | 38.38 | 37.99 | 38.33 | 863,084 | +0.00(+0.00%) |
Jul 30, 2004 | 37.99 | 38.33 | 37.99 | 38.33 | 427,816 | +0.25(+0.67%) |
Jul 29, 2004 | 38.13 | 38.19 | 37.87 | 38.08 | 328,698 | +0.12(+0.31%) |
Jul 28, 2004 | 37.93 | 37.99 | 37.34 | 37.96 | 149,032 | +0.08(+0.22%) |
Jul 27, 2004 | 37.74 | 38.01 | 37.55 | 37.88 | 190,548 | +0.41(+1.11%) |
Jul 26, 2004 | 37.88 | 37.88 | 37.27 | 37.46 | 243,300 | -0.25(-0.65%) |
Jul 23, 2004 | 38.43 | 38.43 | 37.56 | 37.71 | 228,279 | -0.46(-1.20%) |
Jul 22, 2004 | 37.84 | 38.29 | 37.71 | 38.16 | 212,902 | +0.19(+0.51%) |
Jul 21, 2004 | 39.08 | 39.08 | 37.96 | 37.97 | 562,891 | -0.86(-2.22%) |
Jul 20, 2004 | 38.40 | 38.92 | 38.32 | 38.83 | 5,084,593 | +0.53(+1.39%) |
Jul 19, 2004 | 38.64 | 38.65 | 38.12 | 38.30 | 168,784 | -0.17(-0.44%) |
Jul 16, 2004 | 39.06 | 39.06 | 38.40 | 38.47 | 224,257 | -0.24(-0.61%) |
Jul 15, 2004 | 39.06 | 39.10 | 38.70 | 38.70 | 147,967 | -0.17(-0.43%) |
Jul 14, 2004 | 38.83 | 39.28 | 38.81 | 38.87 | 220,709 | -0.30(-0.78%) |
Jul 13, 2004 | 39.05 | 39.22 | 39.05 | 39.18 | 86,817 | +0.09(+0.24%) |
Jul 12, 2004 | 39.18 | 39.18 | 38.81 | 39.09 | 232,655 | -0.03(-0.09%) |
Jul 09, 2004 | 39.30 | 39.31 | 39.04 | 39.12 | 1,020,632 | -0.02(-0.04%) |
Jul 08, 2004 | 39.31 | 39.47 | 38.98 | 39.14 | 261,633 | -0.20(-0.52%) |
Jul 07, 2004 | 39.24 | 39.56 | 39.20 | 39.34 | 191,021 | -0.01(-0.02%) |
Jul 06, 2004 | 39.67 | 39.67 | 39.20 | 39.35 | 288,956 | -0.43(-1.08%) |
Jul 02, 2004 | 40.08 | 40.10 | 39.71 | 39.78 | 239,752 | -0.15(-0.38%) |
Jul 01, 2004 | 40.46 | 40.49 | 39.77 | 39.93 | 360,988 | -0.52(-1.30%) |
Jun 30, 2004 | 40.29 | 40.60 | 40.18 | 40.46 | 1,927,953 | +0.19(+0.48%) |
Jun 29, 2004 | 40.10 | 40.39 | 40.03 | 40.26 | 312,257 | +0.10(+0.25%) |
Jun 28, 2004 | 40.56 | 40.56 | 40.04 | 40.16 | 743,267 | -0.15(-0.38%) |
Jun 25, 2004 | 40.67 | 40.72 | 40.31 | 40.31 | 589,504 | -0.31(-0.77%) |
Jun 24, 2004 | 40.59 | 40.78 | 40.52 | 40.62 | 1,058,955 | -0.07(-0.17%) |
Jun 23, 2004 | 40.39 | 40.73 | 40.18 | 40.69 | 278,311 | +0.34(+0.84%) |
Jun 22, 2004 | 40.08 | 40.35 | 39.90 | 40.35 | 174,935 | +0.16(+0.40%) |
Jun 21, 2004 | 40.35 | 40.49 | 40.12 | 40.19 | 2,068,588 | -0.21(-0.52%) |
Jun 18, 2004 | 40.36 | 40.57 | 40.30 | 40.40 | 129,870 | +0.03(+0.08%) |
Jun 17, 2004 | 40.48 | 40.48 | 40.17 | 40.37 | 172,924 | -0.10(-0.25%) |
Jun 16, 2004 | 40.58 | 40.58 | 40.37 | 40.47 | 142,290 | +0.01(+0.02%) |
Jun 15, 2004 | 40.46 | 40.67 | 40.35 | 40.46 | 189,838 | +0.30(+0.76%) |
Jun 14, 2004 | 40.41 | 40.42 | 40.07 | 40.16 | 236,913 | -0.37(-0.92%) |
Jun 10, 2004 | 40.57 | 40.57 | 40.40 | 40.53 | 198,945 | +0.16(+0.40%) |
Jun 09, 2004 | 40.81 | 40.81 | 40.37 | 40.37 | 268,494 | -0.50(-1.22%) |
Jun 08, 2004 | 40.68 | 40.87 | 40.60 | 40.87 | 248,386 | +0.08(+0.19%) |
Jun 07, 2004 | 40.48 | 40.79 | 40.31 | 40.79 | 294,752 | +0.74(+1.86%) |
Jun 04, 2004 | 40.13 | 40.37 | 40.05 | 40.05 | 188,537 | +0.11(+0.28%) |
Jun 03, 2004 | 40.14 | 40.24 | 39.90 | 39.94 | 338,988 | -0.30(-0.76%) |
Jun 02, 2004 | 40.17 | 40.31 | 39.96 | 40.24 | 228,160 | +0.18(+0.44%) |
Jun 01, 2004 | 39.85 | 40.12 | 39.74 | 40.07 | 209,236 | -0.08(-0.19%) |
May 28, 2004 | 40.12 | 40.14 | 39.93 | 40.14 | 190,074 | +0.08(+0.21%) |
May 27, 2004 | 40.09 | 40.13 | 39.77 | 40.06 | 243,892 | +0.26(+0.66%) |
May 26, 2004 | 39.53 | 39.84 | 39.53 | 39.80 | 337,214 | +0.08(+0.19%) |
May 25, 2004 | 39.00 | 39.72 | 38.87 | 39.72 | 349,397 | +0.72(+1.84%) |
May 24, 2004 | 38.77 | 39.31 | 38.77 | 39.00 | 492,278 | -0.01(-0.02%) |
May 21, 2004 | 39.14 | 39.19 | 38.87 | 39.01 | 321,838 | +0.13(+0.33%) |
May 20, 2004 | 38.99 | 38.99 | 38.70 | 38.88 | 270,859 | +0.03(+0.09%) |
May 19, 2004 | 39.37 | 39.52 | 38.84 | 38.85 | 758,525 | -0.16(-0.41%) |
May 18, 2004 | 39.07 | 39.09 | 38.89 | 39.01 | 134,956 | +0.25(+0.63%) |
May 17, 2004 | 38.79 | 38.90 | 38.47 | 38.76 | 772,837 | -0.35(-0.89%) |
May 14, 2004 | 39.33 | 39.39 | 38.87 | 39.11 | 422,375 | -0.02(-0.04%) |
May 13, 2004 | 39.23 | 39.44 | 39.03 | 39.13 | 513,805 | -0.15(-0.39%) |
May 12, 2004 | 39.24 | 39.31 | 38.49 | 39.28 | 510,848 | +0.04(+0.11%) |
May 11, 2004 | 39.17 | 39.35 | 39.03 | 39.24 | 326,687 | +0.22(+0.56%) |
May 10, 2004 | 38.90 | 39.19 | 38.68 | 39.02 | 1,121,879 | -0.19(-0.50%) |
May 07, 2004 | 39.42 | 39.91 | 39.21 | 39.21 | 304,096 | -0.39(-0.98%) |
May 06, 2004 | 39.78 | 39.85 | 39.37 | 39.60 | 211,601 | -0.33(-0.83%) |
May 05, 2004 | 39.82 | 40.04 | 39.74 | 39.93 | 189,128 | +0.19(+0.49%) |
May 04, 2004 | 39.86 | 40.09 | 39.44 | 39.74 | 208,053 | +0.00(+0.00%) |