Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.43 | 38.47 | 38.30 | 38.30 | 4,620 | +0.43(+1.14%) |
Jan 28, 2005 | 38.27 | 38.27 | 37.74 | 37.87 | 8,547 | -0.25(-0.66%) |
Jan 27, 2005 | 37.92 | 38.12 | 37.84 | 38.12 | 13,168 | +0.09(+0.23%) |
Jan 26, 2005 | 37.86 | 38.03 | 37.69 | 38.03 | 66,533 | +0.48(+1.29%) |
Jan 25, 2005 | 37.76 | 37.76 | 37.45 | 37.55 | 9,933 | +0.23(+0.60%) |
Jan 24, 2005 | 37.95 | 37.95 | 37.27 | 37.32 | 12,706 | -0.41(-1.08%) |
Jan 21, 2005 | 38.18 | 38.18 | 37.73 | 37.73 | 4,735 | -0.35(-0.91%) |
Jan 20, 2005 | 38.14 | 38.33 | 38.07 | 38.07 | 20,907 | -0.38(-0.99%) |
Jan 19, 2005 | 39.00 | 39.00 | 38.42 | 38.46 | 1,270 | -0.62(-1.59%) |
Jan 18, 2005 | 38.63 | 39.08 | 38.63 | 39.08 | 2,541 | +0.32(+0.83%) |
Jan 14, 2005 | 38.74 | 38.87 | 38.74 | 38.76 | 5,891 | -0.16(-0.42%) |
Jan 13, 2005 | 38.87 | 38.97 | 38.84 | 38.92 | 2,656 | +0.04(+0.11%) |
Jan 12, 2005 | 38.95 | 39.02 | 38.55 | 38.88 | 1,963 | +0.04(+0.11%) |
Jan 11, 2005 | 39.01 | 39.01 | 38.73 | 38.84 | 3,580 | -0.30(-0.77%) |
Jan 10, 2005 | 39.27 | 39.36 | 38.99 | 39.14 | 4,851 | -0.01(-0.02%) |
Jan 07, 2005 | 39.17 | 39.19 | 38.91 | 39.15 | 3,349 | +0.03(+0.07%) |
Jan 06, 2005 | 39.44 | 39.44 | 39.12 | 39.12 | 7,854 | -0.15(-0.37%) |
Jan 05, 2005 | 39.48 | 39.48 | 39.27 | 39.27 | 2,194 | -0.21(-0.53%) |
Jan 04, 2005 | 40.46 | 40.46 | 39.42 | 39.48 | 7,392 | -0.83(-2.06%) |
Jan 03, 2005 | 41.09 | 41.09 | 40.31 | 40.31 | 9,587 | -0.43(-1.06%) |
Dec 31, 2004 | 35.65 | 40.87 | 40.74 | 40.74 | 9,125 | -0.10(-0.25%) |
Dec 30, 2004 | 40.85 | 40.85 | 40.77 | 40.84 | 3,696 | +0.13(+0.32%) |
Dec 29, 2004 | 40.75 | 40.82 | 40.68 | 40.72 | 7,623 | +0.12(+0.30%) |
Dec 28, 2004 | 40.54 | 40.62 | 40.47 | 40.59 | 7,392 | +0.09(+0.21%) |
Dec 27, 2004 | 40.84 | 40.84 | 40.45 | 40.51 | 6,815 | -0.18(-0.45%) |
Dec 23, 2004 | 40.69 | 40.70 | 40.63 | 40.69 | 3,465 | +0.03(+0.06%) |
Dec 22, 2004 | 40.46 | 40.75 | 40.46 | 40.66 | 5,891 | -0.23(-0.55%) |
Dec 21, 2004 | 40.68 | 41.01 | 40.68 | 40.89 | 9,818 | +0.46(+1.13%) |
Dec 20, 2004 | 40.96 | 40.97 | 40.43 | 40.43 | 6,122 | -0.42(-1.04%) |
Dec 17, 2004 | 41.05 | 41.05 | 40.76 | 40.85 | 9,933 | -0.11(-0.27%) |
Dec 16, 2004 | 41.36 | 41.46 | 40.94 | 40.97 | 7,508 | -0.38(-0.92%) |
Dec 15, 2004 | 41.31 | 41.38 | 41.24 | 41.35 | 4,042 | +0.14(+0.34%) |
Dec 14, 2004 | 41.22 | 41.34 | 41.12 | 41.21 | 12,128 | +0.18(+0.44%) |
Dec 13, 2004 | 41.03 | 41.03 | 40.77 | 41.03 | 12,244 | +0.34(+0.83%) |
Dec 10, 2004 | 40.81 | 40.91 | 40.66 | 40.69 | 6,930 | -0.12(-0.30%) |
Dec 09, 2004 | 40.24 | 40.87 | 40.20 | 40.81 | 1,732 | -0.10(-0.25%) |
Dec 08, 2004 | 40.86 | 41.00 | 40.84 | 40.91 | 4,273 | -0.04(-0.11%) |
Dec 07, 2004 | 41.66 | 41.92 | 40.93 | 40.96 | 15,131 | -0.81(-1.95%) |
Dec 06, 2004 | 41.43 | 41.77 | 41.17 | 41.77 | 10,742 | +0.28(+0.67%) |
Dec 03, 2004 | 41.61 | 41.61 | 41.38 | 41.49 | 14,785 | +0.43(+1.05%) |
Dec 02, 2004 | 40.95 | 41.37 | 40.95 | 41.06 | 5,775 | +0.28(+0.68%) |
Dec 01, 2004 | 40.35 | 40.80 | 40.35 | 40.78 | 3,234 | +0.58(+1.44%) |
Nov 30, 2004 | 40.34 | 40.34 | 40.12 | 40.20 | 1,732 | -0.19(-0.47%) |
Nov 29, 2004 | 40.68 | 40.68 | 40.27 | 40.39 | 13,283 | +0.03(+0.06%) |
Nov 26, 2004 | 40.40 | 40.40 | 40.37 | 40.37 | 1,501 | +0.04(+0.11%) |
Nov 24, 2004 | 40.23 | 40.35 | 40.23 | 40.33 | 577 | +0.25(+0.63%) |
Nov 23, 2004 | 40.16 | 40.34 | 39.90 | 40.07 | 48,629 | -0.16(-0.39%) |
Nov 22, 2004 | 39.91 | 40.23 | 39.70 | 40.23 | 18,943 | +0.25(+0.63%) |
Nov 19, 2004 | 40.56 | 40.57 | 39.98 | 39.98 | 5,891 | -0.80(-1.95%) |
Nov 18, 2004 | 40.61 | 40.78 | 40.60 | 40.78 | 4,966 | +0.19(+0.47%) |
Nov 17, 2004 | 40.43 | 40.91 | 40.43 | 40.59 | 5,428 | +0.52(+1.30%) |
Nov 16, 2004 | 40.00 | 40.09 | 39.87 | 40.07 | 1,848 | -0.20(-0.49%) |
Nov 15, 2004 | 40.04 | 40.33 | 40.04 | 40.26 | 4,389 | +0.52(+1.31%) |
Nov 12, 2004 | 39.56 | 39.74 | 39.48 | 39.74 | 1,848 | +0.26(+0.65%) |
Nov 11, 2004 | 39.10 | 39.49 | 39.10 | 39.49 | 3,465 | +0.56(+1.45%) |
Nov 10, 2004 | 38.97 | 39.06 | 38.92 | 38.92 | 1,617 | -0.53(-1.34%) |
Nov 09, 2004 | 39.36 | 39.45 | 39.28 | 39.45 | 1,039 | +0.10(+0.24%) |
Nov 08, 2004 | 39.25 | 39.36 | 39.25 | 39.36 | 5,313 | +0.10(+0.26%) |
Nov 05, 2004 | 39.11 | 39.25 | 39.04 | 39.25 | 5,313 | +0.35(+0.91%) |
Nov 04, 2004 | 38.41 | 38.90 | 38.41 | 38.90 | 1,386 | +0.48(+1.24%) |
Nov 03, 2004 | 38.95 | 38.95 | 38.42 | 38.42 | 7,277 | +0.19(+0.50%) |
Nov 02, 2004 | 38.27 | 38.62 | 38.23 | 38.23 | 4,620 | +0.11(+0.30%) |
Nov 01, 2004 | 38.06 | 38.23 | 38.06 | 38.12 | 6,353 | +0.07(+0.18%) |
Oct 29, 2004 | 38.07 | 38.07 | 37.85 | 38.05 | 4,158 | +0.09(+0.23%) |
Oct 28, 2004 | 37.87 | 38.16 | 37.81 | 37.96 | 2,887 | +0.10(+0.25%) |
Oct 27, 2004 | 37.07 | 37.87 | 37.07 | 37.87 | 1,617 | +1.06(+2.87%) |
Oct 26, 2004 | 36.94 | 36.94 | 36.63 | 36.81 | 15,247 | -0.07(-0.19%) |
Oct 25, 2004 | 36.87 | 37.02 | 36.84 | 36.88 | 3,811 | -0.12(-0.33%) |
Oct 22, 2004 | 37.49 | 37.49 | 37.00 | 37.00 | 5,082 | -0.81(-2.15%) |
Oct 21, 2004 | 37.39 | 37.81 | 37.28 | 37.81 | 4,158 | +0.69(+1.87%) |
Oct 20, 2004 | 36.93 | 37.19 | 36.93 | 37.12 | 3,234 | -0.13(-0.35%) |
Oct 19, 2004 | 37.56 | 37.61 | 37.25 | 37.25 | 4,389 | +0.35(+0.96%) |
Oct 18, 2004 | 36.44 | 36.90 | 36.42 | 36.90 | 924 | +0.33(+0.90%) |
Oct 15, 2004 | 36.52 | 36.78 | 36.41 | 36.57 | 1,963 | +0.04(+0.12%) |
Oct 14, 2004 | 36.72 | 36.72 | 36.52 | 36.52 | 346 | -0.22(-0.59%) |
Oct 13, 2004 | 36.83 | 36.83 | 36.74 | 36.74 | 462 | +0.29(+0.81%) |
Oct 12, 2004 | 36.52 | 36.52 | 36.45 | 36.45 | 577 | -0.59(-1.59%) |
Oct 11, 2004 | 36.90 | 37.04 | 36.90 | 37.04 | 577 | +0.24(+0.66%) |
Oct 08, 2004 | 37.34 | 37.47 | 36.78 | 36.79 | 3,580 | -0.97(-2.57%) |
Oct 07, 2004 | 37.94 | 37.94 | 37.76 | 37.76 | 2,310 | -0.21(-0.55%) |
Oct 06, 2004 | 37.76 | 37.97 | 37.68 | 37.97 | 2,194 | +0.38(+1.01%) |
Oct 05, 2004 | 37.56 | 37.79 | 37.51 | 37.59 | 2,425 | -0.24(-0.64%) |
Oct 04, 2004 | 37.84 | 37.84 | 37.76 | 37.83 | 2,079 | +0.55(+1.49%) |
Oct 01, 2004 | 36.68 | 37.28 | 36.68 | 37.28 | 1,501 | +1.16(+3.21%) |
Sep 30, 2004 | 36.10 | 36.12 | 36.04 | 36.12 | 577 | +0.09(+0.24%) |
Sep 29, 2004 | 35.74 | 36.03 | 35.74 | 36.03 | 3,465 | +0.62(+1.76%) |
Sep 28, 2004 | 35.41 | 35.41 | 35.41 | 35.41 | 577 | -0.10(-0.29%) |
Sep 27, 2004 | 35.70 | 35.70 | 35.51 | 35.51 | 462 | -0.71(-1.96%) |
Sep 24, 2004 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 36.24 | 36.24 | 36.22 | 36.22 | 346 | -0.10(-0.26%) |
Sep 22, 2004 | 36.52 | 36.56 | 36.27 | 36.32 | 1,270 | -0.56(-1.53%) |
Sep 21, 2004 | 36.72 | 36.88 | 36.72 | 36.88 | 693 | +0.35(+0.97%) |
Sep 20, 2004 | 36.78 | 36.86 | 36.52 | 36.52 | 1,270 | +0.28(+0.76%) |
Sep 17, 2004 | 36.10 | 36.32 | 36.10 | 36.25 | 1,963 | +0.04(+0.12%) |
Sep 16, 2004 | 36.29 | 36.29 | 36.14 | 36.20 | 1,039 | +0.02(+0.05%) |
Sep 15, 2004 | 36.26 | 36.26 | 36.14 | 36.19 | 1,732 | -0.52(-1.42%) |
Sep 14, 2004 | 36.79 | 36.79 | 36.57 | 36.71 | 3,118 | -0.23(-0.63%) |
Sep 13, 2004 | 36.94 | 36.94 | 36.94 | 36.94 | 231 | +1.20(+3.37%) |
Sep 10, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 35.39 | 35.74 | 35.39 | 35.74 | 693 | +0.80(+2.28%) |
Sep 08, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 115 | +0.16(+0.47%) |
Sep 07, 2004 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 34.91 | 34.91 | 34.78 | 34.78 | 231 | -0.23(-0.67%) |
Sep 02, 2004 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 35.01 | 35.01 | 35.01 | 35.01 | 115 | -0.21(-0.59%) |
Aug 31, 2004 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.48 | 35.48 | 35.18 | 35.22 | 10,164 | -0.38(-1.07%) |
Aug 27, 2004 | 35.59 | 35.60 | 35.59 | 35.60 | 3,927 | +0.12(+0.34%) |
Aug 26, 2004 | 35.45 | 35.49 | 35.45 | 35.48 | 1,039 | +0.27(+0.76%) |
Aug 25, 2004 | 35.21 | 35.21 | 35.21 | 35.21 | 231 | -0.33(-0.93%) |
Aug 24, 2004 | 35.64 | 35.64 | 35.54 | 35.54 | 1,270 | +0.06(+0.17%) |
Aug 23, 2004 | 35.51 | 35.51 | 35.48 | 35.48 | 1,501 | +0.23(+0.64%) |
Aug 20, 2004 | 35.05 | 35.25 | 35.05 | 35.25 | 346 | +0.15(+0.42%) |
Aug 19, 2004 | 35.04 | 35.16 | 35.04 | 35.11 | 3,349 | +0.64(+1.86%) |
Aug 18, 2004 | 34.46 | 34.46 | 34.46 | 34.46 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 34.48 | 34.50 | 34.44 | 34.46 | 17,211 | +0.27(+0.78%) |
Aug 16, 2004 | 34.10 | 34.26 | 34.01 | 34.20 | 1,617 | +0.59(+1.75%) |
Aug 13, 2004 | 33.61 | 33.61 | 33.61 | 33.61 | 346 | +0.02(+0.05%) |
Aug 12, 2004 | 33.76 | 33.76 | 33.59 | 33.59 | 462 | -0.61(-1.77%) |
Aug 11, 2004 | 34.33 | 34.33 | 34.20 | 34.20 | 577 | -0.95(-2.71%) |
Aug 10, 2004 | 35.19 | 35.19 | 35.15 | 35.15 | 1,039 | +0.26(+0.74%) |
Aug 09, 2004 | 34.85 | 34.89 | 34.73 | 34.89 | 2,541 | +0.03(+0.10%) |
Aug 06, 2004 | 34.85 | 34.85 | 34.85 | 34.85 | 28,646 | -1.10(-3.06%) |
Aug 05, 2004 | 35.95 | 35.95 | 35.95 | 35.95 | 693 | -0.30(-0.84%) |
Aug 04, 2004 | 36.26 | 36.26 | 36.26 | 36.26 | 115 | -0.50(-1.37%) |
Aug 03, 2004 | 36.95 | 36.95 | 36.76 | 36.76 | 577 | -0.22(-0.59%) |
Aug 02, 2004 | 36.75 | 36.98 | 36.75 | 36.98 | 2,541 | +0.06(+0.16%) |
Jul 30, 2004 | 37.10 | 37.10 | 36.91 | 36.91 | 11,666 | +0.30(+0.83%) |
Jul 29, 2004 | 36.68 | 36.68 | 36.61 | 36.61 | 1,039 | +0.81(+2.27%) |
Jul 28, 2004 | 35.72 | 35.80 | 35.72 | 35.80 | 231 | -0.08(-0.22%) |
Jul 27, 2004 | 36.01 | 36.01 | 35.88 | 35.88 | 346 | +0.08(+0.22%) |
Jul 26, 2004 | 36.15 | 36.15 | 35.72 | 35.80 | 3,349 | -0.18(-0.51%) |
Jul 23, 2004 | 35.98 | 35.98 | 35.98 | 35.98 | 346 | -0.60(-1.63%) |
Jul 22, 2004 | 36.58 | 36.58 | 36.58 | 36.58 | 115 | -0.16(-0.42%) |
Jul 21, 2004 | 37.42 | 37.42 | 36.68 | 36.73 | 3,465 | -0.16(-0.45%) |
Jul 20, 2004 | 36.74 | 36.90 | 36.74 | 36.90 | 808 | +0.79(+2.18%) |
Jul 19, 2004 | 36.05 | 36.11 | 36.05 | 36.11 | 577 | -0.24(-0.67%) |
Jul 16, 2004 | 36.34 | 36.36 | 36.34 | 36.35 | 346 | -0.57(-1.55%) |
Jul 15, 2004 | 36.99 | 36.99 | 36.92 | 36.92 | 1,386 | -0.23(-0.61%) |
Jul 14, 2004 | 36.98 | 37.15 | 36.98 | 37.15 | 1,732 | -0.37(-0.99%) |
Jul 13, 2004 | 37.68 | 37.68 | 37.52 | 37.52 | 3,927 | +0.16(+0.42%) |
Jul 12, 2004 | 37.49 | 37.49 | 37.36 | 37.36 | 346 | -0.58(-1.53%) |
Jul 09, 2004 | 37.94 | 37.94 | 37.94 | 37.94 | 577 | +0.16(+0.44%) |
Jul 08, 2004 | 37.89 | 38.12 | 37.78 | 37.78 | 13,976 | -0.64(-1.67%) |
Jul 07, 2004 | 38.21 | 38.42 | 38.16 | 38.42 | 5,544 | +0.21(+0.54%) |
Jul 06, 2004 | 38.70 | 38.70 | 38.07 | 38.21 | 1,963 | -0.99(-2.52%) |
Jul 02, 2004 | 39.49 | 39.49 | 39.16 | 39.20 | 1,270 | -0.39(-0.98%) |
Jul 01, 2004 | 39.60 | 39.60 | 39.42 | 39.59 | 3,349 | -0.74(-1.85%) |
Jun 30, 2004 | 40.33 | 40.33 | 40.33 | 40.33 | 462 | +0.57(+1.44%) |
Jun 29, 2004 | 39.76 | 39.76 | 39.76 | 39.76 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 40.21 | 40.21 | 39.76 | 39.76 | 1,039 | -0.26(-0.65%) |
Jun 25, 2004 | 40.18 | 40.18 | 40.02 | 40.02 | 1,501 | -0.25(-0.62%) |
Jun 24, 2004 | 40.26 | 40.27 | 40.26 | 40.27 | 231 | +0.43(+1.09%) |
Jun 23, 2004 | 39.71 | 39.85 | 39.71 | 39.84 | 1,039 | +0.44(+1.12%) |
Jun 22, 2004 | 39.10 | 39.40 | 39.10 | 39.40 | 693 | +0.02(+0.04%) |
Jun 21, 2004 | 39.39 | 39.39 | 39.38 | 39.38 | 346 | +0.34(+0.86%) |
Jun 18, 2004 | 39.04 | 39.04 | 39.04 | 39.04 | 115 | -0.32(-0.81%) |
Jun 17, 2004 | 39.36 | 39.36 | 39.36 | 39.36 | 115 | -0.36(-0.92%) |
Jun 16, 2004 | 39.73 | 39.73 | 39.73 | 39.73 | 462 | -0.31(-0.78%) |
Jun 15, 2004 | 40.04 | 40.04 | 40.04 | 40.04 | 231 | +0.80(+2.03%) |
Jun 14, 2004 | 39.49 | 39.49 | 39.24 | 39.24 | 808 | -0.49(-1.24%) |
Jun 10, 2004 | 39.84 | 39.84 | 39.74 | 39.74 | 462 | +0.03(+0.07%) |
Jun 09, 2004 | 39.71 | 39.71 | 39.71 | 39.71 | 231 | -0.43(-1.08%) |
Jun 08, 2004 | 39.97 | 40.14 | 39.97 | 40.14 | 346 | +0.10(+0.24%) |
Jun 07, 2004 | 39.52 | 40.05 | 39.52 | 40.05 | 5,082 | +0.58(+1.47%) |
Jun 04, 2004 | 39.47 | 39.47 | 39.47 | 39.47 | 1,039 | +0.57(+1.47%) |
Jun 03, 2004 | 38.92 | 39.09 | 38.90 | 38.90 | 1,501 | -0.52(-1.32%) |
Jun 02, 2004 | 39.38 | 39.42 | 39.11 | 39.42 | 2,541 | +0.15(+0.37%) |
Jun 01, 2004 | 39.55 | 39.55 | 39.17 | 39.27 | 808 | -0.27(-0.68%) |
May 28, 2004 | 39.31 | 39.54 | 39.31 | 39.54 | 1,155 | +0.23(+0.57%) |
May 27, 2004 | 39.31 | 39.31 | 39.31 | 39.31 | 346 | +0.19(+0.49%) |
May 26, 2004 | 39.22 | 39.26 | 39.12 | 39.12 | 1,963 | +0.42(+1.07%) |
May 25, 2004 | 38.65 | 38.72 | 38.65 | 38.71 | 1,501 | +0.54(+1.41%) |
May 24, 2004 | 38.46 | 38.46 | 38.17 | 38.17 | 924 | +0.38(+1.01%) |
May 21, 2004 | 37.79 | 37.79 | 37.79 | 37.79 | 0 | +0.00(+0.00%) |
May 20, 2004 | 37.88 | 37.88 | 37.79 | 37.79 | 1,270 | -0.52(-1.36%) |
May 19, 2004 | 38.48 | 38.58 | 38.31 | 38.31 | 1,617 | +0.61(+1.63%) |
May 18, 2004 | 37.68 | 37.69 | 37.68 | 37.69 | 346 | +0.59(+1.59%) |
May 17, 2004 | 37.26 | 37.26 | 37.03 | 37.10 | 1,386 | -1.29(-3.36%) |
May 14, 2004 | 38.39 | 38.39 | 38.39 | 38.39 | 0 | +0.00(+0.00%) |
May 13, 2004 | 38.33 | 38.39 | 38.33 | 38.39 | 346 | +0.85(+2.26%) |
May 12, 2004 | 37.75 | 37.77 | 37.55 | 37.55 | 3,003 | -1.03(-2.67%) |
May 11, 2004 | 38.23 | 38.61 | 38.23 | 38.58 | 15,709 | +0.59(+1.55%) |
May 10, 2004 | 37.70 | 37.99 | 37.70 | 37.99 | 1,155 | -0.15(-0.39%) |
May 07, 2004 | 38.42 | 38.42 | 38.14 | 38.14 | 693 | +0.15(+0.39%) |
May 06, 2004 | 37.88 | 37.99 | 37.88 | 37.99 | 462 | +0.14(+0.37%) |
May 05, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) |
May 04, 2004 | 37.85 | 37.85 | 37.85 | 37.85 | 231 | +0.02(+0.05%) |
May 03, 2004 | 37.79 | 38.25 | 37.79 | 37.83 | 3,465 | +0.15(+0.39%) |
Apr 30, 2004 | 38.25 | 38.25 | 37.68 | 37.68 | 462 | -0.56(-1.47%) |
Apr 29, 2004 | 38.83 | 38.83 | 38.17 | 38.25 | 2,425 | -1.27(-3.22%) |
Apr 28, 2004 | 39.42 | 39.54 | 39.41 | 39.52 | 4,389 | -0.54(-1.34%) |
Apr 27, 2004 | 40.27 | 40.27 | 40.06 | 40.06 | 231 | -0.11(-0.28%) |
Apr 26, 2004 | 40.71 | 40.71 | 40.17 | 40.17 | 577 | -0.54(-1.32%) |
Apr 23, 2004 | 40.56 | 40.71 | 40.55 | 40.71 | 3,234 | +0.42(+1.05%) |
Apr 22, 2004 | 40.00 | 40.28 | 40.00 | 40.28 | 1,155 | +0.92(+2.33%) |
Apr 21, 2004 | 39.31 | 39.36 | 39.12 | 39.36 | 1,155 | -0.45(-1.13%) |
Apr 20, 2004 | 40.09 | 40.09 | 39.81 | 39.81 | 23,795 | +0.36(+0.92%) |
Apr 19, 2004 | 39.42 | 39.45 | 39.42 | 39.45 | 808 | -0.22(-0.55%) |
Apr 16, 2004 | 39.49 | 39.67 | 39.26 | 39.67 | 3,580 | -0.28(-0.69%) |
Apr 15, 2004 | 40.45 | 40.45 | 39.94 | 39.94 | 5,313 | -0.61(-1.49%) |
Apr 14, 2004 | 40.47 | 40.55 | 40.47 | 40.55 | 231 | -0.14(-0.34%) |
Apr 13, 2004 | 41.46 | 41.46 | 40.69 | 40.69 | 3,118 | -0.56(-1.36%) |
Apr 12, 2004 | 41.34 | 41.34 | 41.25 | 41.25 | 3,349 | +0.23(+0.57%) |
Apr 08, 2004 | 41.02 | 41.02 | 41.02 | 41.02 | 115 | +0.16(+0.40%) |
Apr 07, 2004 | 40.94 | 41.01 | 40.69 | 40.85 | 24,834 | -0.48(-1.17%) |
Apr 06, 2004 | 41.34 | 41.34 | 41.34 | 41.34 | 115 | -0.22(-0.52%) |
Apr 05, 2004 | 41.42 | 41.55 | 41.39 | 41.55 | 2,079 | +0.26(+0.63%) |
Apr 02, 2004 | 41.20 | 41.30 | 41.10 | 41.30 | 1,155 | +0.95(+2.36%) |
Apr 01, 2004 | 40.34 | 40.34 | 40.34 | 40.34 | 808 | +0.49(+1.24%) |
Mar 31, 2004 | 39.94 | 39.94 | 39.85 | 39.85 | 5,544 | -0.12(-0.30%) |
Mar 30, 2004 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 39.89 | 40.05 | 39.86 | 39.97 | 2,079 | +0.28(+0.70%) |
Mar 26, 2004 | 39.48 | 39.69 | 39.48 | 39.69 | 2,425 | +0.15(+0.37%) |
Mar 25, 2004 | 38.85 | 39.55 | 38.85 | 39.55 | 693 | +1.13(+2.93%) |
Mar 24, 2004 | 38.42 | 38.42 | 38.42 | 38.42 | 577 | +0.35(+0.93%) |
Mar 23, 2004 | 38.44 | 38.48 | 38.07 | 38.07 | 13,861 | +0.15(+0.39%) |
Mar 22, 2004 | 38.04 | 38.04 | 37.90 | 37.92 | 23,795 | -0.82(-2.12%) |
Mar 19, 2004 | 39.19 | 39.19 | 38.74 | 38.74 | 577 | -0.57(-1.45%) |
Mar 18, 2004 | 39.11 | 39.31 | 39.04 | 39.31 | 462 | -0.30(-0.76%) |
Mar 17, 2004 | 39.53 | 39.62 | 39.53 | 39.62 | 2,079 | +0.74(+1.92%) |
Mar 16, 2004 | 39.04 | 39.04 | 38.87 | 38.87 | 1,386 | +0.04(+0.11%) |
Mar 15, 2004 | 39.03 | 39.03 | 38.83 | 38.83 | 346 | -0.71(-1.80%) |
Mar 12, 2004 | 39.35 | 39.54 | 39.35 | 39.54 | 10,049 | +0.74(+1.90%) |
Mar 11, 2004 | 39.28 | 39.28 | 38.80 | 38.80 | 4,620 | -0.42(-1.08%) |
Mar 10, 2004 | 39.87 | 39.87 | 39.23 | 39.23 | 4,620 | -0.61(-1.52%) |
Mar 09, 2004 | 39.81 | 40.03 | 39.47 | 39.83 | 93,216 | -1.17(-2.85%) |
Mar 08, 2004 | 41.25 | 41.25 | 40.91 | 41.00 | 2,772 | -0.25(-0.61%) |
Mar 05, 2004 | 40.99 | 41.42 | 40.89 | 41.25 | 72,078 | +0.10(+0.25%) |
Mar 04, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 115 | +0.24(+0.59%) |
Mar 03, 2004 | 40.77 | 40.91 | 40.77 | 40.91 | 7,508 | -0.39(-0.94%) |
Mar 02, 2004 | 41.55 | 41.71 | 41.30 | 41.30 | 3,465 | -0.09(-0.21%) |
Mar 01, 2004 | 41.38 | 41.38 | 41.38 | 41.38 | 1,155 | +0.48(+1.16%) |
Feb 27, 2004 | 40.90 | 40.91 | 40.90 | 40.91 | 693 | +0.04(+0.11%) |
Feb 26, 2004 | 40.86 | 40.86 | 40.86 | 40.86 | 115 | +0.00(+0.00%) |
Feb 25, 2004 | 40.90 | 40.90 | 40.86 | 40.86 | 3,465 | +0.17(+0.43%) |
Feb 24, 2004 | 40.60 | 40.69 | 40.60 | 40.69 | 808 | +0.23(+0.58%) |
Feb 23, 2004 | 41.55 | 41.55 | 40.46 | 40.46 | 1,501 | -0.87(-2.12%) |
Feb 20, 2004 | 41.64 | 41.64 | 41.10 | 41.33 | 2,772 | -0.82(-1.95%) |
Feb 19, 2004 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 42.31 | 42.31 | 42.15 | 42.15 | 231 | -0.22(-0.51%) |
Feb 17, 2004 | 42.11 | 42.37 | 42.11 | 42.37 | 577 | +0.64(+1.54%) |
Feb 13, 2004 | 42.45 | 42.45 | 41.73 | 41.73 | 2,079 | -0.56(-1.33%) |
Feb 12, 2004 | 42.42 | 42.42 | 42.29 | 42.29 | 346 | -0.17(-0.41%) |
Feb 11, 2004 | 42.09 | 42.56 | 42.09 | 42.46 | 203,760 | +0.35(+0.82%) |
Feb 10, 2004 | 42.26 | 42.26 | 42.12 | 42.12 | 231 | +0.13(+0.31%) |
Feb 09, 2004 | 42.11 | 42.24 | 41.92 | 41.99 | 3,696 | -0.04(-0.10%) |
Feb 06, 2004 | 41.47 | 42.03 | 41.47 | 42.03 | 1,155 | +0.83(+2.02%) |
Feb 05, 2004 | 41.30 | 41.30 | 40.99 | 41.20 | 3,003 | +0.21(+0.51%) |
Feb 04, 2004 | 41.12 | 41.12 | 40.99 | 40.99 | 58,910 | -1.27(-3.01%) |
Feb 03, 2004 | 42.25 | 42.26 | 42.09 | 42.26 | 266,944 | -0.26(-0.61%) |