Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.64 | 46.18 | 45.62 | 46.11 | 1,143,802 | +0.25(+0.53%) |
Apr 28, 2005 | 45.53 | 46.00 | 45.53 | 45.87 | 1,315,497 | -0.04(-0.08%) |
Apr 27, 2005 | 45.57 | 45.97 | 45.34 | 45.90 | 909,887 | +0.19(+0.43%) |
Apr 26, 2005 | 45.82 | 46.18 | 45.71 | 45.71 | 1,026,983 | -0.30(-0.64%) |
Apr 25, 2005 | 45.25 | 46.36 | 45.19 | 46.00 | 1,449,639 | +0.40(+0.89%) |
Apr 22, 2005 | 43.96 | 46.87 | 43.96 | 45.60 | 3,122,384 | +1.71(+3.90%) |
Apr 21, 2005 | 43.30 | 43.98 | 43.30 | 43.89 | 970,444 | +0.66(+1.54%) |
Apr 20, 2005 | 44.34 | 44.41 | 43.05 | 43.23 | 1,031,279 | -1.44(-3.22%) |
Apr 19, 2005 | 43.95 | 44.83 | 43.94 | 44.66 | 1,163,480 | +0.64(+1.46%) |
Apr 18, 2005 | 44.16 | 44.32 | 43.55 | 44.02 | 888,269 | -0.19(-0.44%) |
Apr 15, 2005 | 44.92 | 45.12 | 44.21 | 44.21 | 1,518,788 | -0.74(-1.65%) |
Apr 14, 2005 | 44.56 | 45.24 | 44.43 | 44.96 | 1,497,586 | +0.54(+1.22%) |
Apr 13, 2005 | 44.19 | 44.42 | 44.03 | 44.42 | 1,449,500 | +0.27(+0.60%) |
Apr 12, 2005 | 43.69 | 44.33 | 43.38 | 44.15 | 756,068 | +0.45(+1.04%) |
Apr 11, 2005 | 43.60 | 43.93 | 43.59 | 43.69 | 642,159 | +0.12(+0.27%) |
Apr 08, 2005 | 43.94 | 43.96 | 43.56 | 43.58 | 699,945 | -0.24(-0.54%) |
Apr 07, 2005 | 43.35 | 43.93 | 43.15 | 43.82 | 1,027,953 | +0.47(+1.08%) |
Apr 06, 2005 | 43.43 | 43.64 | 43.24 | 43.35 | 826,464 | -0.08(-0.18%) |
Apr 05, 2005 | 43.31 | 43.59 | 43.07 | 43.43 | 1,087,818 | +0.23(+0.53%) |
Apr 04, 2005 | 43.36 | 43.44 | 42.86 | 43.20 | 1,512,413 | -0.17(-0.40%) |
Apr 01, 2005 | 43.80 | 43.85 | 43.00 | 43.37 | 1,169,023 | -0.26(-0.60%) |
Mar 31, 2005 | 44.01 | 44.13 | 43.59 | 43.63 | 967,673 | -0.29(-0.66%) |
Mar 30, 2005 | 43.21 | 44.01 | 43.09 | 43.92 | 1,073,267 | +0.88(+2.05%) |
Mar 29, 2005 | 43.41 | 43.64 | 42.94 | 43.04 | 1,407,650 | -0.38(-0.86%) |
Mar 28, 2005 | 42.64 | 43.88 | 42.64 | 43.41 | 1,148,237 | +0.04(+0.08%) |
Mar 24, 2005 | 43.64 | 43.79 | 42.96 | 43.38 | 1,840,144 | -0.22(-0.51%) |
Mar 23, 2005 | 44.24 | 44.28 | 43.60 | 43.60 | 1,331,711 | -0.64(-1.45%) |
Mar 22, 2005 | 44.25 | 44.45 | 44.21 | 44.24 | 1,334,344 | +0.04(+0.08%) |
Mar 21, 2005 | 44.21 | 44.42 | 43.84 | 44.21 | 1,688,127 | -0.38(-0.84%) |
Mar 18, 2005 | 45.03 | 45.43 | 44.58 | 44.58 | 4,283,509 | -0.46(-1.03%) |
Mar 17, 2005 | 44.73 | 45.33 | 44.63 | 45.04 | 985,826 | +0.38(+0.84%) |
Mar 16, 2005 | 44.88 | 44.96 | 44.65 | 44.67 | 1,240,805 | -0.21(-0.47%) |
Mar 15, 2005 | 45.09 | 45.10 | 44.67 | 44.88 | 1,780,141 | -0.13(-0.29%) |
Mar 14, 2005 | 45.09 | 45.16 | 44.91 | 45.01 | 1,337,392 | -0.08(-0.18%) |
Mar 11, 2005 | 46.04 | 46.05 | 44.76 | 45.09 | 2,574,456 | -0.81(-1.76%) |
Mar 10, 2005 | 46.05 | 46.23 | 45.61 | 45.90 | 1,034,743 | +0.01(+0.02%) |
Mar 09, 2005 | 45.90 | 46.24 | 45.64 | 45.89 | 1,226,670 | -0.10(-0.22%) |
Mar 08, 2005 | 46.36 | 46.38 | 45.95 | 45.99 | 1,422,893 | -0.38(-0.81%) |
Mar 07, 2005 | 46.33 | 46.50 | 46.05 | 46.36 | 1,198,955 | -0.12(-0.26%) |
Mar 04, 2005 | 46.58 | 46.70 | 46.30 | 46.49 | 888,407 | +0.29(+0.62%) |
Mar 03, 2005 | 46.03 | 46.34 | 45.87 | 46.20 | 979,590 | +0.35(+0.77%) |
Mar 02, 2005 | 45.97 | 46.37 | 45.66 | 45.84 | 1,141,862 | -0.21(-0.45%) |
Mar 01, 2005 | 45.46 | 46.09 | 45.46 | 46.05 | 1,331,434 | +0.59(+1.30%) |
Feb 28, 2005 | 45.03 | 45.62 | 45.03 | 45.46 | 1,525,578 | +0.27(+0.61%) |
Feb 25, 2005 | 44.74 | 45.41 | 44.73 | 45.19 | 1,311,340 | +0.35(+0.77%) |
Feb 24, 2005 | 44.30 | 44.94 | 44.25 | 44.84 | 1,460,032 | +0.55(+1.24%) |
Feb 23, 2005 | 44.75 | 44.78 | 44.26 | 44.29 | 1,680,921 | -0.35(-0.78%) |
Feb 22, 2005 | 44.56 | 44.95 | 44.54 | 44.64 | 1,800,512 | +0.18(+0.41%) |
Feb 18, 2005 | 44.47 | 44.76 | 44.44 | 44.46 | 773,113 | +0.06(+0.13%) |
Feb 17, 2005 | 44.63 | 44.85 | 44.40 | 44.40 | 1,194,659 | -0.27(-0.61%) |
Feb 16, 2005 | 44.97 | 45.16 | 44.65 | 44.68 | 1,214,060 | -0.30(-0.66%) |
Feb 15, 2005 | 44.53 | 45.02 | 44.53 | 44.97 | 1,302,333 | +0.45(+1.01%) |
Feb 14, 2005 | 44.06 | 44.70 | 44.06 | 44.52 | 1,464,882 | +0.33(+0.75%) |
Feb 11, 2005 | 43.91 | 44.57 | 43.91 | 44.19 | 1,697,412 | +0.17(+0.39%) |
Feb 10, 2005 | 43.55 | 44.21 | 43.55 | 44.02 | 1,025,736 | +0.51(+1.16%) |
Feb 09, 2005 | 43.77 | 44.15 | 43.46 | 43.51 | 1,231,798 | -0.39(-0.89%) |
Feb 08, 2005 | 43.67 | 44.03 | 43.67 | 43.90 | 1,347,508 | +0.24(+0.55%) |
Feb 07, 2005 | 43.33 | 43.88 | 43.33 | 43.67 | 1,160,016 | +0.19(+0.43%) |
Feb 04, 2005 | 43.23 | 43.48 | 43.18 | 43.48 | 1,754,366 | +0.28(+0.65%) |
Feb 03, 2005 | 42.94 | 43.26 | 42.75 | 43.20 | 1,318,407 | +0.14(+0.32%) |
Feb 02, 2005 | 42.73 | 43.15 | 42.58 | 43.06 | 1,147,405 | +0.31(+0.73%) |
Feb 01, 2005 | 42.18 | 42.75 | 42.07 | 42.75 | 1,838,482 | +0.54(+1.28%) |
Jan 31, 2005 | 41.93 | 42.22 | 41.77 | 42.21 | 1,213,367 | +0.38(+0.91%) |
Jan 28, 2005 | 41.13 | 42.14 | 41.13 | 41.83 | 1,545,117 | -0.17(-0.40%) |
Jan 27, 2005 | 41.13 | 41.99 | 41.10 | 41.99 | 1,736,490 | +0.96(+2.34%) |
Jan 26, 2005 | 40.77 | 41.66 | 40.70 | 41.03 | 1,662,629 | +0.46(+1.14%) |
Jan 25, 2005 | 40.13 | 40.90 | 40.09 | 40.57 | 1,215,169 | +0.66(+1.66%) |
Jan 24, 2005 | 40.34 | 40.44 | 39.80 | 39.91 | 1,171,102 | -0.43(-1.07%) |
Jan 21, 2005 | 40.56 | 40.56 | 40.24 | 40.34 | 635,368 | -0.22(-0.53%) |
Jan 20, 2005 | 40.34 | 40.66 | 40.31 | 40.56 | 875,797 | +0.16(+0.39%) |
Jan 19, 2005 | 40.29 | 40.70 | 40.25 | 40.40 | 1,143,248 | +0.12(+0.30%) |
Jan 18, 2005 | 39.57 | 40.30 | 39.20 | 40.27 | 927,763 | +0.70(+1.77%) |
Jan 14, 2005 | 39.31 | 39.69 | 39.27 | 39.57 | 709,506 | +0.44(+1.12%) |
Jan 13, 2005 | 39.36 | 39.59 | 39.08 | 39.13 | 539,336 | -0.35(-0.88%) |
Jan 12, 2005 | 39.36 | 39.55 | 39.08 | 39.48 | 850,576 | +0.04(+0.11%) |
Jan 11, 2005 | 39.10 | 39.65 | 38.94 | 39.44 | 772,558 | +0.34(+0.87%) |
Jan 10, 2005 | 38.90 | 39.32 | 38.85 | 39.10 | 599,062 | +0.12(+0.31%) |
Jan 07, 2005 | 38.79 | 39.01 | 38.47 | 38.98 | 579,245 | +0.36(+0.93%) |
Jan 06, 2005 | 38.69 | 38.69 | 38.35 | 38.61 | 1,080,473 | -0.07(-0.19%) |
Jan 05, 2005 | 39.65 | 39.65 | 38.69 | 38.69 | 1,078,533 | -0.96(-2.42%) |
Jan 04, 2005 | 39.16 | 39.68 | 39.16 | 39.65 | 1,004,118 | +0.42(+1.07%) |
Jan 03, 2005 | 39.90 | 39.99 | 39.16 | 39.23 | 1,040,563 | -0.85(-2.12%) |
Dec 31, 2004 | 39.90 | 40.37 | 39.78 | 40.08 | 540,306 | +0.18(+0.45%) |
Dec 30, 2004 | 40.04 | 40.19 | 39.84 | 39.90 | 535,456 | -0.22(-0.54%) |
Dec 29, 2004 | 40.12 | 40.17 | 39.87 | 40.12 | 465,752 | -0.06(-0.14%) |
Dec 28, 2004 | 39.46 | 40.19 | 39.46 | 40.17 | 884,943 | +0.67(+1.70%) |
Dec 27, 2004 | 39.47 | 39.75 | 39.19 | 39.50 | 485,430 | +0.08(+0.20%) |
Dec 23, 2004 | 39.66 | 39.78 | 39.36 | 39.42 | 468,108 | -0.23(-0.58%) |
Dec 22, 2004 | 39.76 | 39.94 | 39.49 | 39.65 | 755,929 | +0.02(+0.05%) |
Dec 21, 2004 | 39.74 | 40.05 | 39.16 | 39.63 | 1,325,891 | -0.12(-0.29%) |
Dec 20, 2004 | 38.79 | 39.76 | 38.76 | 39.75 | 1,272,539 | +0.17(+0.42%) |
Dec 17, 2004 | 39.55 | 40.27 | 39.34 | 39.58 | 1,990,499 | -0.98(-2.42%) |
Dec 16, 2004 | 40.74 | 40.78 | 40.34 | 40.56 | 819,120 | -0.27(-0.65%) |
Dec 15, 2004 | 40.88 | 40.95 | 40.42 | 40.83 | 781,981 | +0.06(+0.14%) |
Dec 14, 2004 | 40.36 | 40.89 | 40.17 | 40.77 | 543,631 | +0.41(+1.02%) |
Dec 13, 2004 | 40.36 | 40.69 | 39.88 | 40.36 | 795,978 | +0.37(+0.92%) |
Dec 10, 2004 | 39.65 | 40.02 | 39.52 | 39.99 | 626,777 | +0.35(+0.87%) |
Dec 09, 2004 | 39.33 | 39.84 | 39.00 | 39.65 | 895,336 | +0.21(+0.53%) |
Dec 08, 2004 | 39.29 | 39.58 | 39.06 | 39.44 | 1,012,571 | +0.19(+0.50%) |
Dec 07, 2004 | 39.44 | 39.51 | 39.13 | 39.24 | 1,079,226 | -0.12(-0.31%) |
Dec 06, 2004 | 39.47 | 39.57 | 39.21 | 39.36 | 888,407 | -0.05(-0.13%) |
Dec 03, 2004 | 38.67 | 39.56 | 38.67 | 39.42 | 1,368,433 | +0.74(+1.92%) |
Dec 02, 2004 | 38.35 | 38.77 | 38.34 | 38.67 | 749,278 | +0.18(+0.47%) |
Dec 01, 2004 | 37.74 | 38.49 | 37.55 | 38.49 | 1,027,260 | +1.11(+2.97%) |
Nov 30, 2004 | 37.49 | 37.96 | 37.34 | 37.38 | 1,118,304 | -0.44(-1.16%) |
Nov 29, 2004 | 37.48 | 37.91 | 37.44 | 37.82 | 641,743 | +0.34(+0.90%) |
Nov 26, 2004 | 37.81 | 37.83 | 37.48 | 37.48 | 212,852 | -0.18(-0.48%) |
Nov 24, 2004 | 37.99 | 38.05 | 37.63 | 37.66 | 494,576 | -0.27(-0.70%) |
Nov 23, 2004 | 37.86 | 37.96 | 37.48 | 37.93 | 1,001,901 | +0.21(+0.55%) |
Nov 22, 2004 | 37.24 | 37.76 | 37.17 | 37.72 | 770,895 | +0.42(+1.12%) |
Nov 19, 2004 | 37.47 | 37.65 | 37.11 | 37.30 | 664,192 | -0.12(-0.31%) |
Nov 18, 2004 | 37.60 | 38.05 | 37.24 | 37.42 | 1,080,750 | -0.04(-0.10%) |
Nov 17, 2004 | 37.58 | 37.84 | 37.30 | 37.45 | 798,611 | -0.10(-0.27%) |
Nov 16, 2004 | 37.50 | 37.77 | 37.41 | 37.55 | 541,137 | +0.06(+0.17%) |
Nov 15, 2004 | 37.52 | 37.78 | 37.28 | 37.49 | 472,958 | +0.01(+0.04%) |
Nov 12, 2004 | 37.06 | 37.47 | 37.03 | 37.47 | 454,250 | +0.32(+0.85%) |
Nov 11, 2004 | 37.16 | 37.36 | 36.96 | 37.16 | 738,607 | +0.22(+0.59%) |
Nov 10, 2004 | 37.16 | 37.24 | 36.70 | 36.94 | 867,205 | +0.05(+0.14%) |
Nov 09, 2004 | 37.30 | 37.55 | 36.76 | 36.89 | 1,409,174 | -0.40(-1.08%) |
Nov 08, 2004 | 37.67 | 37.91 | 37.29 | 37.29 | 810,667 | -0.38(-1.00%) |
Nov 05, 2004 | 37.71 | 37.85 | 37.47 | 37.67 | 543,631 | +0.06(+0.15%) |
Nov 04, 2004 | 37.25 | 37.69 | 36.99 | 37.61 | 789,465 | +0.40(+1.09%) |
Nov 03, 2004 | 36.88 | 37.25 | 36.69 | 37.21 | 621,927 | +0.62(+1.70%) |
Nov 02, 2004 | 36.28 | 37.11 | 36.28 | 36.59 | 663,361 | +0.12(+0.34%) |
Nov 01, 2004 | 36.58 | 36.70 | 36.27 | 36.46 | 622,342 | -0.12(-0.32%) |
Oct 29, 2004 | 36.37 | 36.62 | 35.98 | 36.58 | 1,089,203 | +0.17(+0.48%) |
Oct 28, 2004 | 35.81 | 36.51 | 35.73 | 36.41 | 860,554 | +0.60(+1.67%) |
Oct 27, 2004 | 35.50 | 35.86 | 35.19 | 35.81 | 646,732 | +0.17(+0.49%) |
Oct 26, 2004 | 35.23 | 35.65 | 34.89 | 35.63 | 781,011 | +0.40(+1.15%) |
Oct 25, 2004 | 34.98 | 35.35 | 34.95 | 35.23 | 738,469 | +0.25(+0.72%) |
Oct 22, 2004 | 35.52 | 35.61 | 34.88 | 34.98 | 837,273 | -0.48(-1.34%) |
Oct 21, 2004 | 34.98 | 35.87 | 34.71 | 35.45 | 2,081,543 | +1.28(+3.74%) |
Oct 20, 2004 | 33.92 | 34.25 | 33.82 | 34.18 | 975,433 | +0.40(+1.17%) |
Oct 19, 2004 | 33.56 | 34.08 | 33.48 | 33.78 | 769,510 | +0.14(+0.43%) |
Oct 18, 2004 | 33.56 | 33.67 | 33.45 | 33.64 | 730,570 | +0.01(+0.02%) |
Oct 15, 2004 | 33.63 | 33.88 | 33.53 | 33.63 | 641,050 | +0.28(+0.84%) |
Oct 14, 2004 | 33.45 | 33.66 | 33.35 | 33.35 | 409,490 | +0.02(+0.06%) |
Oct 13, 2004 | 33.27 | 33.74 | 33.27 | 33.32 | 695,649 | -0.06(-0.19%) |
Oct 12, 2004 | 33.50 | 33.55 | 33.18 | 33.39 | 752,881 | -0.07(-0.19%) |
Oct 11, 2004 | 33.59 | 33.61 | 33.45 | 33.45 | 396,326 | -0.06(-0.19%) |
Oct 08, 2004 | 33.87 | 34.02 | 33.48 | 33.52 | 493,606 | -0.32(-0.96%) |
Oct 07, 2004 | 34.34 | 34.39 | 33.82 | 33.84 | 576,751 | -0.38(-1.10%) |
Oct 06, 2004 | 34.15 | 34.25 | 33.96 | 34.22 | 359,603 | +0.21(+0.62%) |
Oct 05, 2004 | 34.31 | 34.65 | 33.95 | 34.01 | 847,251 | -0.30(-0.86%) |
Oct 04, 2004 | 34.50 | 34.50 | 34.23 | 34.31 | 699,668 | +0.17(+0.49%) |
Oct 01, 2004 | 33.84 | 34.33 | 33.77 | 34.14 | 670,151 | +0.43(+1.28%) |
Sep 30, 2004 | 33.48 | 34.00 | 33.47 | 33.71 | 1,458,785 | +0.09(+0.28%) |
Sep 29, 2004 | 33.45 | 33.63 | 33.10 | 33.61 | 916,815 | +0.22(+0.65%) |
Sep 28, 2004 | 33.63 | 33.96 | 33.38 | 33.40 | 846,696 | -0.22(-0.64%) |
Sep 27, 2004 | 33.30 | 33.61 | 33.22 | 33.61 | 1,022,410 | +0.30(+0.91%) |
Sep 24, 2004 | 33.34 | 33.48 | 33.06 | 33.31 | 1,357,070 | -0.10(-0.30%) |
Sep 23, 2004 | 33.45 | 33.66 | 33.35 | 33.41 | 689,967 | -0.11(-0.32%) |
Sep 22, 2004 | 33.99 | 33.99 | 33.43 | 33.52 | 1,082,275 | -0.56(-1.65%) |
Sep 21, 2004 | 34.36 | 34.49 | 33.95 | 34.08 | 1,072,020 | -0.38(-1.11%) |
Sep 20, 2004 | 34.77 | 34.79 | 34.33 | 34.47 | 1,101,814 | -0.30(-0.87%) |
Sep 17, 2004 | 34.21 | 34.85 | 34.14 | 34.77 | 2,282,201 | +0.65(+1.90%) |
Sep 16, 2004 | 34.77 | 34.77 | 34.04 | 34.12 | 2,274,025 | -0.64(-1.85%) |
Sep 15, 2004 | 34.96 | 34.98 | 34.60 | 34.76 | 934,692 | -0.10(-0.29%) |
Sep 14, 2004 | 34.83 | 34.88 | 34.54 | 34.86 | 729,323 | +0.04(+0.12%) |
Sep 13, 2004 | 34.75 | 34.93 | 34.51 | 34.82 | 754,821 | +0.22(+0.63%) |
Sep 10, 2004 | 34.99 | 34.99 | 34.38 | 34.60 | 1,253,693 | -0.39(-1.11%) |
Sep 09, 2004 | 34.93 | 35.08 | 34.65 | 34.99 | 698,698 | +0.17(+0.48%) |
Sep 08, 2004 | 35.14 | 35.18 | 34.59 | 34.83 | 1,727,205 | -0.82(-2.29%) |
Sep 07, 2004 | 35.79 | 35.99 | 35.41 | 35.64 | 1,048,601 | -0.27(-0.74%) |
Sep 03, 2004 | 35.72 | 36.04 | 35.65 | 35.91 | 657,818 | +0.23(+0.65%) |
Sep 02, 2004 | 35.36 | 35.71 | 35.26 | 35.68 | 703,548 | +0.40(+1.15%) |
Sep 01, 2004 | 34.85 | 35.35 | 34.75 | 35.27 | 657,818 | +0.43(+1.24%) |
Aug 31, 2004 | 34.62 | 34.97 | 34.59 | 34.84 | 533,931 | +0.27(+0.79%) |
Aug 30, 2004 | 34.75 | 34.85 | 34.53 | 34.57 | 664,608 | -0.36(-1.03%) |
Aug 27, 2004 | 35.11 | 35.11 | 34.86 | 34.93 | 398,127 | -0.12(-0.33%) |
Aug 26, 2004 | 35.13 | 35.14 | 34.85 | 35.04 | 554,440 | +0.01(+0.02%) |
Aug 25, 2004 | 34.75 | 35.09 | 34.54 | 35.03 | 830,206 | +0.41(+1.19%) |
Aug 24, 2004 | 34.60 | 34.73 | 34.51 | 34.62 | 744,843 | +0.22(+0.65%) |
Aug 23, 2004 | 34.68 | 34.68 | 34.40 | 34.40 | 940,235 | -0.11(-0.31%) |
Aug 20, 2004 | 34.28 | 34.60 | 34.21 | 34.51 | 655,462 | +0.12(+0.36%) |
Aug 19, 2004 | 34.53 | 34.54 | 34.23 | 34.39 | 504,276 | -0.19(-0.56%) |
Aug 18, 2004 | 34.62 | 34.67 | 34.39 | 34.58 | 1,070,773 | -0.05(-0.15%) |
Aug 17, 2004 | 34.89 | 34.96 | 34.49 | 34.63 | 1,075,069 | -0.15(-0.44%) |
Aug 16, 2004 | 34.44 | 34.88 | 34.22 | 34.78 | 1,391,575 | +0.35(+1.03%) |
Aug 13, 2004 | 34.10 | 34.48 | 33.83 | 34.43 | 882,726 | +0.27(+0.80%) |
Aug 12, 2004 | 34.41 | 34.41 | 34.08 | 34.15 | 807,341 | -0.22(-0.63%) |
Aug 11, 2004 | 33.92 | 34.44 | 33.74 | 34.37 | 820,367 | +0.28(+0.83%) |
Aug 10, 2004 | 33.66 | 34.09 | 33.48 | 34.09 | 678,604 | +0.61(+1.81%) |
Aug 09, 2004 | 33.65 | 33.68 | 33.45 | 33.48 | 848,359 | -0.19(-0.56%) |
Aug 06, 2004 | 33.65 | 33.86 | 33.52 | 33.67 | 826,187 | +0.02(+0.06%) |
Aug 05, 2004 | 34.08 | 34.12 | 33.65 | 33.65 | 920,973 | -0.58(-1.69%) |
Aug 04, 2004 | 34.17 | 34.39 | 34.05 | 34.23 | 886,467 | -0.18(-0.52%) |
Aug 03, 2004 | 34.64 | 34.65 | 34.25 | 34.41 | 852,794 | -0.33(-0.96%) |
Aug 02, 2004 | 34.71 | 34.85 | 34.57 | 34.74 | 1,423,586 | -0.22(-0.62%) |
Jul 30, 2004 | 34.46 | 34.96 | 34.39 | 34.96 | 1,959,735 | +0.50(+1.45%) |
Jul 29, 2004 | 34.24 | 34.58 | 34.05 | 34.46 | 1,562,439 | +0.24(+0.70%) |
Jul 28, 2004 | 32.91 | 34.23 | 32.85 | 34.22 | 2,309,500 | +1.21(+3.65%) |
Jul 27, 2004 | 32.73 | 33.17 | 32.64 | 33.01 | 1,318,962 | +0.47(+1.44%) |
Jul 26, 2004 | 33.34 | 33.35 | 32.49 | 32.55 | 1,688,543 | -0.68(-2.04%) |
Jul 23, 2004 | 33.60 | 33.69 | 33.14 | 33.22 | 1,395,871 | -0.33(-0.99%) |
Jul 22, 2004 | 33.48 | 33.88 | 33.28 | 33.56 | 1,183,989 | +0.18(+0.54%) |
Jul 21, 2004 | 33.81 | 33.92 | 33.38 | 33.38 | 636,061 | -0.16(-0.47%) |
Jul 20, 2004 | 34.05 | 34.05 | 33.51 | 33.53 | 925,269 | -0.31(-0.92%) |
Jul 19, 2004 | 33.88 | 34.01 | 33.69 | 33.84 | 990,676 | +0.33(+0.99%) |
Jul 16, 2004 | 33.77 | 33.77 | 33.42 | 33.51 | 533,931 | -0.08(-0.24%) |
Jul 15, 2004 | 33.62 | 33.74 | 33.39 | 33.59 | 654,076 | -0.10(-0.30%) |
Jul 14, 2004 | 33.42 | 33.97 | 33.33 | 33.69 | 754,266 | +0.32(+0.97%) |
Jul 13, 2004 | 33.56 | 33.65 | 33.25 | 33.37 | 624,421 | -0.24(-0.71%) |
Jul 12, 2004 | 33.51 | 33.66 | 33.20 | 33.61 | 460,209 | +0.21(+0.63%) |
Jul 09, 2004 | 33.45 | 33.47 | 33.19 | 33.40 | 484,044 | +0.14(+0.43%) |
Jul 08, 2004 | 33.30 | 33.64 | 33.17 | 33.25 | 763,135 | +0.01(+0.04%) |
Jul 07, 2004 | 33.12 | 33.33 | 32.83 | 33.24 | 755,236 | -0.02(-0.06%) |
Jul 06, 2004 | 32.83 | 33.29 | 32.75 | 33.26 | 603,912 | +0.42(+1.27%) |
Jul 02, 2004 | 33.34 | 33.43 | 32.68 | 32.84 | 728,907 | -0.60(-1.79%) |
Jul 01, 2004 | 33.43 | 33.54 | 33.19 | 33.44 | 870,115 | +0.05(+0.15%) |
Jun 30, 2004 | 33.02 | 33.56 | 32.98 | 33.39 | 916,954 | +0.25(+0.74%) |
Jun 29, 2004 | 32.64 | 33.17 | 32.51 | 33.14 | 1,222,097 | +0.51(+1.55%) |
Jun 28, 2004 | 32.45 | 32.88 | 32.33 | 32.64 | 753,989 | +0.17(+0.51%) |
Jun 25, 2004 | 32.96 | 33.09 | 32.42 | 32.47 | 1,354,299 | -0.31(-0.95%) |
Jun 24, 2004 | 33.09 | 33.19 | 32.78 | 32.78 | 1,020,054 | -0.38(-1.13%) |
Jun 23, 2004 | 32.87 | 33.23 | 32.58 | 33.16 | 939,126 | +0.38(+1.17%) |
Jun 22, 2004 | 32.76 | 32.92 | 32.51 | 32.78 | 1,061,211 | +0.19(+0.60%) |
Jun 21, 2004 | 32.55 | 32.73 | 32.55 | 32.58 | 997,328 | -0.03(-0.09%) |
Jun 18, 2004 | 32.69 | 32.83 | 32.55 | 32.61 | 1,065,368 | -0.19(-0.57%) |
Jun 17, 2004 | 33.01 | 33.01 | 32.73 | 32.80 | 989,706 | -0.21(-0.63%) |
Jun 16, 2004 | 33.30 | 33.35 | 32.74 | 33.01 | 924,160 | +16.40(+98.80%) |
Jun 15, 2004 | 16.60 | 16.73 | 16.55 | 16.60 | 1,012,710 | +0.05(+0.31%) |
Jun 14, 2004 | 16.48 | 16.58 | 16.47 | 16.55 | 688,720 | +0.05(+0.27%) |
Jun 10, 2004 | 16.56 | 16.60 | 16.48 | 16.51 | 854,456 | -0.07(-0.40%) |
Jun 09, 2004 | 16.60 | 16.73 | 16.56 | 16.57 | 873,857 | -0.06(-0.38%) |
Jun 08, 2004 | 16.26 | 16.65 | 16.24 | 16.64 | 2,290,931 | +0.44(+2.69%) |
Jun 07, 2004 | 16.08 | 16.22 | 16.08 | 16.20 | 897,692 | +0.10(+0.63%) |
Jun 04, 2004 | 16.18 | 16.25 | 16.07 | 16.10 | 677,634 | -0.05(-0.28%) |
Jun 03, 2004 | 16.14 | 16.28 | 16.13 | 16.14 | 787,386 | -0.02(-0.15%) |
Jun 02, 2004 | 16.04 | 16.18 | 16.01 | 16.17 | 1,205,330 | +0.24(+1.48%) |
Jun 01, 2004 | 15.98 | 16.06 | 15.89 | 15.93 | 1,108,881 | -0.08(-0.47%) |
May 28, 2004 | 15.97 | 16.07 | 15.92 | 16.01 | 909,887 | +0.01(+0.07%) |
May 27, 2004 | 15.97 | 16.10 | 15.92 | 16.00 | 1,511,859 | +0.04(+0.23%) |
May 26, 2004 | 15.84 | 16.01 | 15.80 | 15.96 | 1,045,414 | +0.08(+0.50%) |
May 25, 2004 | 15.82 | 15.95 | 15.70 | 15.88 | 1,424,002 | +0.02(+0.15%) |
May 24, 2004 | 15.99 | 16.00 | 15.84 | 15.86 | 1,030,447 | -0.09(-0.55%) |
May 21, 2004 | 15.95 | 16.06 | 15.91 | 15.95 | 1,123,570 | -0.00(-0.02%) |
May 20, 2004 | 15.98 | 16.00 | 15.90 | 15.95 | 1,349,726 | -0.03(-0.21%) |
May 19, 2004 | 16.11 | 16.19 | 15.97 | 15.98 | 1,118,027 | -0.14(-0.87%) |
May 18, 2004 | 16.07 | 16.26 | 16.01 | 16.12 | 1,281,546 | +0.09(+0.57%) |
May 17, 2004 | 15.95 | 16.09 | 15.81 | 16.03 | 1,280,438 | +0.06(+0.40%) |
May 14, 2004 | 16.04 | 16.08 | 15.97 | 15.97 | 2,030,409 | -0.10(-0.65%) |
May 13, 2004 | 15.97 | 16.07 | 15.94 | 16.07 | 1,368,018 | +0.08(+0.52%) |
May 12, 2004 | 16.02 | 16.06 | 15.92 | 15.99 | 1,593,619 | -0.03(-0.21%) |
May 11, 2004 | 16.06 | 16.10 | 15.98 | 16.03 | 1,247,734 | -0.08(-0.47%) |
May 10, 2004 | 16.10 | 16.25 | 16.04 | 16.10 | 1,642,120 | +0.01(+0.03%) |
May 07, 2004 | 16.18 | 16.27 | 16.10 | 16.10 | 2,160,393 | -0.12(-0.72%) |
May 06, 2004 | 16.25 | 16.30 | 16.16 | 16.21 | 1,465,852 | -0.04(-0.24%) |
May 05, 2004 | 16.20 | 16.28 | 16.12 | 16.25 | 1,215,584 | +0.05(+0.33%) |
May 04, 2004 | 16.20 | 16.28 | 16.15 | 16.20 | 1,679,535 | -0.02(-0.14%) |