Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.72 | 41.75 | 41.44 | 41.69 | 789,818 | -0.16(-0.39%) |
Feb 25, 2005 | 41.15 | 41.85 | 41.10 | 41.85 | 399,720 | +0.64(+1.55%) |
Feb 24, 2005 | 40.97 | 41.32 | 40.96 | 41.22 | 404,125 | -0.09(-0.21%) |
Feb 23, 2005 | 41.48 | 41.48 | 41.02 | 41.30 | 524,574 | -0.09(-0.23%) |
Feb 22, 2005 | 42.16 | 42.22 | 41.30 | 41.40 | 672,846 | -0.60(-1.42%) |
Feb 18, 2005 | 41.97 | 42.27 | 41.84 | 41.99 | 934,032 | +0.44(+1.06%) |
Feb 17, 2005 | 41.66 | 42.03 | 41.55 | 41.55 | 606,883 | -0.23(-0.56%) |
Feb 16, 2005 | 41.51 | 41.84 | 41.36 | 41.78 | 1,040,802 | +0.28(+0.66%) |
Feb 15, 2005 | 41.05 | 41.55 | 41.02 | 41.51 | 1,094,361 | +0.78(+1.91%) |
Feb 14, 2005 | 40.33 | 40.78 | 40.28 | 40.73 | 992,808 | +0.27(+0.66%) |
Feb 11, 2005 | 40.33 | 40.66 | 39.90 | 40.46 | 1,029,905 | +0.10(+0.26%) |
Feb 10, 2005 | 41.32 | 41.47 | 40.36 | 40.36 | 2,525,145 | -1.70(-4.04%) |
Feb 09, 2005 | 41.74 | 42.31 | 41.71 | 42.06 | 1,001,386 | +0.32(+0.76%) |
Feb 08, 2005 | 41.02 | 41.86 | 40.71 | 41.74 | 1,285,874 | +0.89(+2.17%) |
Feb 07, 2005 | 41.10 | 41.34 | 40.67 | 40.85 | 1,164,149 | -0.72(-1.74%) |
Feb 04, 2005 | 41.32 | 41.58 | 40.80 | 41.58 | 1,234,518 | -0.03(-0.06%) |
Feb 03, 2005 | 41.66 | 41.76 | 41.32 | 41.60 | 953,972 | -0.06(-0.14%) |
Feb 02, 2005 | 41.66 | 41.86 | 41.48 | 41.66 | 1,000,691 | -0.09(-0.23%) |
Feb 01, 2005 | 41.32 | 41.94 | 41.06 | 41.76 | 897,399 | +0.41(+0.98%) |
Jan 31, 2005 | 40.65 | 41.38 | 40.65 | 41.35 | 698,234 | +0.70(+1.72%) |
Jan 28, 2005 | 40.89 | 41.15 | 40.56 | 40.65 | 555,179 | -0.64(-1.55%) |
Jan 27, 2005 | 41.57 | 41.71 | 41.22 | 41.29 | 929,047 | -0.36(-0.87%) |
Jan 26, 2005 | 41.51 | 41.74 | 41.34 | 41.66 | 754,923 | +0.16(+0.37%) |
Jan 25, 2005 | 39.81 | 41.84 | 39.81 | 41.50 | 869,344 | +0.01(+0.02%) |
Jan 24, 2005 | 41.28 | 41.90 | 40.97 | 41.49 | 912,701 | +0.24(+0.59%) |
Jan 21, 2005 | 42.10 | 42.11 | 41.17 | 41.25 | 1,188,494 | -0.67(-1.60%) |
Jan 20, 2005 | 43.13 | 43.39 | 41.92 | 41.92 | 1,828,533 | -0.64(-1.50%) |
Jan 19, 2005 | 42.91 | 43.17 | 42.31 | 42.56 | 1,087,521 | -0.66(-1.52%) |
Jan 18, 2005 | 43.42 | 43.43 | 42.70 | 43.22 | 1,365,169 | -0.21(-0.48%) |
Jan 14, 2005 | 43.82 | 44.06 | 42.94 | 43.42 | 1,610,009 | -1.27(-2.84%) |
Jan 13, 2005 | 44.98 | 45.59 | 44.51 | 44.69 | 978,201 | -0.21(-0.46%) |
Jan 12, 2005 | 45.35 | 45.50 | 44.60 | 44.90 | 477,275 | -0.48(-1.06%) |
Jan 11, 2005 | 45.44 | 45.55 | 44.86 | 45.38 | 410,965 | -0.03(-0.08%) |
Jan 10, 2005 | 45.24 | 45.84 | 45.24 | 45.42 | 447,946 | -0.09(-0.21%) |
Jan 07, 2005 | 45.63 | 45.71 | 45.14 | 45.51 | 418,036 | +0.05(+0.11%) |
Jan 06, 2005 | 45.82 | 45.82 | 45.37 | 45.46 | 313,701 | -0.19(-0.42%) |
Jan 05, 2005 | 45.72 | 46.03 | 45.42 | 45.65 | 803,265 | +0.27(+0.59%) |
Jan 04, 2005 | 45.26 | 45.87 | 45.20 | 45.38 | 573,960 | +0.29(+0.65%) |
Jan 03, 2005 | 45.75 | 45.99 | 44.92 | 45.09 | 410,385 | -0.84(-1.82%) |
Dec 31, 2004 | 45.61 | 46.24 | 45.29 | 45.92 | 262,229 | +0.45(+0.99%) |
Dec 30, 2004 | 45.39 | 45.83 | 45.25 | 45.48 | 239,855 | +0.06(+0.13%) |
Dec 29, 2004 | 45.63 | 45.77 | 45.30 | 45.42 | 313,469 | -0.24(-0.53%) |
Dec 28, 2004 | 45.07 | 45.66 | 45.07 | 45.66 | 541,152 | +0.79(+1.75%) |
Dec 27, 2004 | 45.20 | 45.20 | 44.62 | 44.87 | 404,704 | -0.07(-0.15%) |
Dec 23, 2004 | 45.32 | 45.35 | 44.68 | 44.94 | 535,124 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.11 | 45.32 | 616,273 | +0.14(+0.31%) |
Dec 21, 2004 | 45.12 | 45.35 | 44.86 | 45.18 | 700,553 | +0.06(+0.13%) |
Dec 20, 2004 | 46.06 | 46.06 | 44.94 | 45.12 | 629,837 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,389 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.50 | 46.18 | 631,576 | +0.29(+0.64%) |
Dec 15, 2004 | 45.57 | 45.89 | 45.29 | 45.89 | 473,914 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.95 | 45.24 | 45.56 | 426,499 | +0.16(+0.34%) |
Dec 13, 2004 | 45.32 | 45.50 | 45.11 | 45.41 | 497,215 | +0.21(+0.46%) |
Dec 10, 2004 | 46.37 | 46.37 | 45.18 | 45.20 | 600,971 | -0.35(-0.78%) |
Dec 09, 2004 | 45.76 | 45.80 | 44.92 | 45.55 | 693,481 | -0.40(-0.86%) |
Dec 08, 2004 | 46.19 | 46.19 | 45.64 | 45.95 | 315,440 | +0.02(+0.04%) |
Dec 07, 2004 | 46.15 | 46.45 | 45.76 | 45.93 | 515,184 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.84 | 530,950 | -0.74(-1.59%) |
Dec 03, 2004 | 45.63 | 47.39 | 45.62 | 46.58 | 1,714,228 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.82 | 728,839 | +0.41(+0.89%) |
Dec 01, 2004 | 44.97 | 45.50 | 44.92 | 45.42 | 758,981 | +1.21(+2.73%) |
Nov 30, 2004 | 44.08 | 44.36 | 43.75 | 44.21 | 415,718 | +0.13(+0.29%) |
Nov 29, 2004 | 44.42 | 44.42 | 43.69 | 44.08 | 644,328 | -0.30(-0.68%) |
Nov 26, 2004 | 44.12 | 44.55 | 44.12 | 44.38 | 110,827 | +0.10(+0.23%) |
Nov 24, 2004 | 43.95 | 44.42 | 43.87 | 44.28 | 379,548 | +0.32(+0.73%) |
Nov 23, 2004 | 43.56 | 43.96 | 43.14 | 43.96 | 832,131 | +0.31(+0.71%) |
Nov 22, 2004 | 43.26 | 43.85 | 42.98 | 43.65 | 518,546 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.55 | 43.04 | 43.12 | 745,649 | +0.10(+0.24%) |
Nov 18, 2004 | 42.85 | 43.07 | 42.53 | 43.02 | 251,332 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.11 | 42.52 | 43.01 | 454,438 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.00 | 42.36 | 42.60 | 409,921 | -0.32(-0.74%) |
Nov 15, 2004 | 42.80 | 43.04 | 42.53 | 42.91 | 306,745 | +0.02(+0.04%) |
Nov 12, 2004 | 42.94 | 42.96 | 42.12 | 42.90 | 480,290 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.12 | 42.32 | 42.97 | 309,759 | +0.60(+1.40%) |
Nov 10, 2004 | 42.62 | 42.69 | 41.88 | 42.37 | 908,876 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.85 | 42.14 | 42.63 | 517,503 | +0.32(+0.75%) |
Nov 08, 2004 | 42.18 | 42.62 | 42.10 | 42.31 | 384,881 | -0.34(-0.79%) |
Nov 05, 2004 | 42.73 | 43.35 | 42.19 | 42.65 | 919,889 | +0.60(+1.42%) |
Nov 04, 2004 | 42.23 | 42.31 | 41.65 | 42.05 | 651,052 | -0.18(-0.43%) |
Nov 03, 2004 | 42.44 | 42.71 | 41.87 | 42.23 | 1,305,234 | +0.27(+0.64%) |
Nov 02, 2004 | 41.16 | 42.45 | 41.14 | 41.97 | 1,049,265 | +0.97(+2.38%) |
Nov 01, 2004 | 41.34 | 41.49 | 40.87 | 40.99 | 732,781 | -0.35(-0.86%) |
Oct 29, 2004 | 41.56 | 41.68 | 40.95 | 41.34 | 546,253 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.11 | 41.44 | 41.53 | 684,903 | -0.56(-1.33%) |
Oct 27, 2004 | 41.10 | 42.48 | 40.34 | 42.10 | 1,028,398 | +1.77(+4.39%) |
Oct 26, 2004 | 39.28 | 40.41 | 39.18 | 40.33 | 838,392 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.03 | 39.07 | 810,569 | +0.41(+1.05%) |
Oct 22, 2004 | 39.54 | 39.72 | 38.64 | 38.66 | 904,934 | -1.05(-2.65%) |
Oct 21, 2004 | 37.95 | 40.11 | 37.78 | 39.71 | 1,420,467 | +2.28(+6.08%) |
Oct 20, 2004 | 37.51 | 38.00 | 36.49 | 37.44 | 924,178 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.34 | 37.70 | 635,054 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.03 | 38.46 | 579,872 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.16 | 38.58 | 38.72 | 544,166 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.60 | 39.18 | 767,675 | -0.59(-1.47%) |
Oct 13, 2004 | 39.98 | 40.15 | 39.51 | 39.77 | 435,773 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.85 | 39.90 | 720,377 | -0.18(-0.45%) |
Oct 11, 2004 | 39.52 | 40.18 | 39.46 | 40.08 | 444,584 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.78 | 39.09 | 522,719 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.08 | 39.52 | 555,991 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.23 | 39.66 | 40.08 | 358,797 | +0.43(+1.09%) |
Oct 05, 2004 | 39.79 | 39.96 | 39.46 | 39.65 | 567,815 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,536 | -0.51(-1.27%) |
Oct 01, 2004 | 39.88 | 40.79 | 39.72 | 40.13 | 988,750 | +0.25(+0.63%) |
Sep 30, 2004 | 38.58 | 39.88 | 38.49 | 39.88 | 936,235 | +1.48(+3.84%) |
Sep 29, 2004 | 37.81 | 38.50 | 37.53 | 38.40 | 454,670 | +0.73(+1.95%) |
Sep 28, 2004 | 37.86 | 38.08 | 37.57 | 37.67 | 329,583 | -0.25(-0.66%) |
Sep 27, 2004 | 38.63 | 38.64 | 37.83 | 37.92 | 516,923 | -0.71(-1.83%) |
Sep 24, 2004 | 38.69 | 38.82 | 38.39 | 38.63 | 504,055 | +0.16(+0.40%) |
Sep 23, 2004 | 38.60 | 38.60 | 38.07 | 38.47 | 517,618 | +0.52(+1.36%) |
Sep 22, 2004 | 38.34 | 38.34 | 37.95 | 37.95 | 235,218 | -0.53(-1.37%) |
Sep 21, 2004 | 38.34 | 38.60 | 38.16 | 38.48 | 297,007 | +0.21(+0.54%) |
Sep 20, 2004 | 38.69 | 38.76 | 37.97 | 38.27 | 428,238 | -0.63(-1.62%) |
Sep 17, 2004 | 38.86 | 38.95 | 38.61 | 38.90 | 559,816 | +0.34(+0.87%) |
Sep 16, 2004 | 38.04 | 38.67 | 38.04 | 38.57 | 550,774 | +0.46(+1.20%) |
Sep 15, 2004 | 38.11 | 38.59 | 37.83 | 38.11 | 463,828 | +0.34(+0.91%) |
Sep 14, 2004 | 37.77 | 37.88 | 37.42 | 37.76 | 839,551 | +0.08(+0.21%) |
Sep 13, 2004 | 37.52 | 38.08 | 37.52 | 37.69 | 1,085,898 | +0.11(+0.30%) |
Sep 10, 2004 | 38.34 | 38.34 | 37.57 | 37.58 | 1,244,256 | -0.82(-2.13%) |
Sep 09, 2004 | 38.73 | 39.10 | 38.34 | 38.39 | 705,886 | -0.48(-1.24%) |
Sep 08, 2004 | 39.12 | 39.21 | 38.60 | 38.88 | 678,874 | -0.37(-0.95%) |
Sep 07, 2004 | 39.21 | 39.53 | 39.00 | 39.25 | 427,426 | +0.03(+0.09%) |
Sep 03, 2004 | 39.27 | 39.84 | 38.81 | 39.21 | 354,855 | -0.05(-0.13%) |
Sep 02, 2004 | 38.40 | 39.40 | 38.30 | 39.27 | 415,834 | +0.93(+2.43%) |
Sep 01, 2004 | 38.34 | 38.44 | 37.97 | 38.33 | 563,874 | +0.12(+0.32%) |
Aug 31, 2004 | 38.82 | 38.99 | 37.90 | 38.21 | 714,117 | -0.53(-1.38%) |
Aug 30, 2004 | 38.69 | 39.19 | 38.69 | 38.75 | 297,935 | -0.04(-0.11%) |
Aug 27, 2004 | 38.77 | 38.83 | 38.62 | 38.79 | 266,866 | +0.16(+0.42%) |
Aug 26, 2004 | 38.79 | 38.88 | 38.58 | 38.63 | 281,705 | -0.25(-0.64%) |
Aug 25, 2004 | 38.34 | 38.89 | 38.04 | 38.88 | 314,512 | +0.65(+1.69%) |
Aug 24, 2004 | 38.39 | 38.56 | 38.04 | 38.23 | 271,387 | -0.03(-0.07%) |
Aug 23, 2004 | 38.52 | 38.71 | 38.26 | 38.26 | 170,066 | -0.15(-0.38%) |
Aug 20, 2004 | 37.95 | 38.69 | 37.89 | 38.40 | 393,228 | +0.31(+0.82%) |
Aug 19, 2004 | 38.00 | 38.25 | 37.84 | 38.09 | 347,552 | +0.09(+0.25%) |
Aug 18, 2004 | 37.93 | 38.28 | 37.61 | 38.00 | 774,747 | +0.08(+0.20%) |
Aug 17, 2004 | 37.95 | 38.33 | 37.83 | 37.92 | 870,504 | +0.01(+0.02%) |
Aug 16, 2004 | 37.48 | 38.23 | 37.48 | 37.91 | 724,550 | +0.45(+1.20%) |
Aug 13, 2004 | 37.76 | 38.31 | 37.44 | 37.46 | 616,853 | -0.28(-0.75%) |
Aug 12, 2004 | 38.43 | 38.43 | 37.74 | 37.75 | 268,721 | -0.77(-1.99%) |
Aug 11, 2004 | 38.60 | 38.69 | 38.00 | 38.52 | 324,134 | -0.22(-0.56%) |
Aug 10, 2004 | 37.91 | 38.74 | 37.78 | 38.73 | 743,794 | +0.86(+2.28%) |
Aug 09, 2004 | 37.92 | 38.18 | 37.76 | 37.87 | 497,911 | -0.05(-0.14%) |
Aug 06, 2004 | 39.00 | 39.01 | 37.75 | 37.92 | 921,860 | -1.51(-3.83%) |
Aug 05, 2004 | 39.98 | 40.07 | 38.99 | 39.43 | 623,229 | -0.48(-1.21%) |
Aug 04, 2004 | 39.85 | 40.28 | 39.07 | 39.91 | 490,607 | -0.07(-0.17%) |
Aug 03, 2004 | 39.95 | 40.34 | 39.64 | 39.98 | 413,283 | -0.09(-0.24%) |
Aug 02, 2004 | 39.57 | 40.16 | 39.33 | 40.08 | 379,200 | +0.38(+0.96%) |
Jul 30, 2004 | 39.61 | 39.94 | 39.42 | 39.70 | 364,014 | +0.00(+0.00%) |
Jul 29, 2004 | 38.96 | 39.71 | 38.64 | 39.70 | 700,901 | +0.74(+1.90%) |
Jul 28, 2004 | 39.19 | 39.25 | 38.41 | 38.96 | 467,190 | -0.23(-0.59%) |
Jul 27, 2004 | 39.29 | 39.49 | 38.94 | 39.19 | 339,785 | +0.01(+0.02%) |
Jul 26, 2004 | 39.61 | 39.88 | 38.95 | 39.18 | 357,406 | -0.41(-1.05%) |
Jul 23, 2004 | 39.71 | 40.08 | 39.33 | 39.59 | 690,235 | -0.10(-0.26%) |
Jul 22, 2004 | 41.18 | 41.19 | 39.46 | 39.70 | 1,219,447 | -1.48(-3.58%) |
Jul 21, 2004 | 41.60 | 42.13 | 41.17 | 41.17 | 587,871 | -0.52(-1.24%) |
Jul 20, 2004 | 41.53 | 41.69 | 40.84 | 41.69 | 535,240 | +0.22(+0.52%) |
Jul 19, 2004 | 41.23 | 41.82 | 41.12 | 41.47 | 454,785 | +0.30(+0.73%) |
Jul 16, 2004 | 41.62 | 41.69 | 40.93 | 41.17 | 511,358 | -0.41(-0.98%) |
Jul 15, 2004 | 42.12 | 42.18 | 41.51 | 41.58 | 472,754 | -0.41(-0.97%) |
Jul 14, 2004 | 41.86 | 42.18 | 41.62 | 41.98 | 822,046 | +0.06(+0.14%) |
Jul 13, 2004 | 41.58 | 42.90 | 41.53 | 41.92 | 1,467,070 | +1.38(+3.40%) |
Jul 12, 2004 | 40.11 | 40.91 | 40.11 | 40.54 | 462,553 | +0.13(+0.32%) |
Jul 09, 2004 | 40.21 | 40.59 | 40.21 | 40.41 | 294,805 | +0.21(+0.51%) |
Jul 08, 2004 | 40.11 | 40.48 | 40.11 | 40.21 | 399,256 | +0.01(+0.02%) |
Jul 07, 2004 | 40.37 | 40.67 | 39.77 | 40.20 | 733,824 | -0.35(-0.85%) |
Jul 06, 2004 | 40.59 | 40.63 | 40.16 | 40.54 | 393,807 | -0.09(-0.23%) |
Jul 02, 2004 | 41.29 | 41.29 | 40.31 | 40.64 | 1,457,100 | -0.66(-1.61%) |
Jul 01, 2004 | 41.32 | 41.66 | 41.06 | 41.30 | 513,677 | -0.02(-0.04%) |
Jun 30, 2004 | 41.19 | 41.77 | 40.91 | 41.32 | 1,081,145 | +0.41(+1.01%) |
Jun 29, 2004 | 39.66 | 40.96 | 39.64 | 40.90 | 1,243,097 | +1.33(+3.36%) |
Jun 28, 2004 | 39.90 | 40.43 | 39.56 | 39.58 | 808,714 | +0.11(+0.28%) |
Jun 25, 2004 | 39.64 | 40.02 | 39.26 | 39.46 | 956,174 | -0.09(-0.22%) |
Jun 24, 2004 | 40.54 | 40.79 | 39.12 | 39.55 | 1,763,150 | -1.51(-3.68%) |
Jun 23, 2004 | 40.93 | 41.09 | 40.46 | 41.06 | 362,043 | +0.03(+0.06%) |
Jun 22, 2004 | 40.46 | 41.03 | 40.13 | 41.03 | 517,618 | +0.47(+1.17%) |
Jun 21, 2004 | 40.75 | 41.06 | 40.27 | 40.56 | 299,094 | -0.36(-0.89%) |
Jun 18, 2004 | 40.37 | 41.34 | 40.37 | 40.92 | 436,585 | +0.03(+0.08%) |
Jun 17, 2004 | 40.46 | 41.03 | 40.16 | 40.89 | 313,237 | +0.29(+0.72%) |
Jun 16, 2004 | 40.27 | 40.62 | 40.03 | 40.59 | 306,745 | +0.36(+0.90%) |
Jun 15, 2004 | 41.15 | 41.27 | 40.21 | 40.23 | 493,969 | -0.45(-1.10%) |
Jun 14, 2004 | 40.59 | 41.06 | 40.54 | 40.68 | 503,359 | +0.02(+0.04%) |
Jun 10, 2004 | 40.34 | 40.93 | 40.34 | 40.66 | 308,600 | +0.26(+0.64%) |
Jun 09, 2004 | 40.46 | 41.12 | 40.39 | 40.40 | 971,129 | -0.23(-0.57%) |
Jun 08, 2004 | 40.39 | 40.64 | 40.15 | 40.64 | 375,838 | +0.25(+0.62%) |
Jun 07, 2004 | 40.11 | 40.46 | 39.98 | 40.39 | 349,407 | +0.41(+1.04%) |
Jun 04, 2004 | 39.89 | 40.28 | 39.89 | 39.97 | 515,880 | +0.09(+0.24%) |
Jun 03, 2004 | 39.55 | 40.25 | 39.51 | 39.88 | 545,441 | +0.14(+0.35%) |
Jun 02, 2004 | 39.64 | 39.84 | 39.59 | 39.74 | 582,306 | +0.28(+0.70%) |
Jun 01, 2004 | 39.51 | 39.67 | 39.26 | 39.46 | 410,733 | -0.22(-0.54%) |
May 28, 2004 | 38.83 | 39.82 | 38.67 | 39.68 | 738,114 | +0.98(+2.54%) |
May 27, 2004 | 38.56 | 38.92 | 38.40 | 38.70 | 533,269 | +0.24(+0.63%) |
May 26, 2004 | 38.56 | 38.84 | 38.41 | 38.45 | 603,289 | -0.16(-0.42%) |
May 25, 2004 | 38.01 | 38.69 | 37.62 | 38.62 | 561,323 | +0.61(+1.61%) |
May 24, 2004 | 38.04 | 38.58 | 37.90 | 38.01 | 550,542 | -0.21(-0.54%) |
May 21, 2004 | 38.56 | 38.57 | 38.20 | 38.21 | 463,712 | -0.21(-0.54%) |
May 20, 2004 | 38.50 | 38.75 | 38.31 | 38.42 | 225,364 | -0.08(-0.20%) |
May 19, 2004 | 38.99 | 39.33 | 38.33 | 38.50 | 444,352 | -0.02(-0.04%) |
May 18, 2004 | 38.52 | 38.91 | 38.37 | 38.52 | 422,210 | +0.26(+0.68%) |
May 17, 2004 | 38.69 | 38.71 | 37.75 | 38.26 | 795,498 | -0.65(-1.66%) |
May 14, 2004 | 39.53 | 39.70 | 38.90 | 38.90 | 631,228 | -0.57(-1.44%) |
May 13, 2004 | 39.51 | 40.13 | 39.16 | 39.47 | 675,049 | -0.09(-0.22%) |
May 12, 2004 | 39.72 | 39.77 | 38.58 | 39.56 | 756,662 | -0.34(-0.84%) |
May 11, 2004 | 40.11 | 40.41 | 39.80 | 39.90 | 469,161 | +0.30(+0.76%) |
May 10, 2004 | 39.77 | 39.77 | 38.86 | 39.59 | 701,944 | -0.25(-0.63%) |
May 07, 2004 | 40.02 | 40.78 | 39.83 | 39.84 | 798,396 | -0.13(-0.32%) |
May 06, 2004 | 40.46 | 40.49 | 39.72 | 39.97 | 681,541 | -0.48(-1.19%) |
May 05, 2004 | 40.59 | 41.15 | 40.39 | 40.46 | 634,474 | +0.17(+0.43%) |
May 04, 2004 | 41.06 | 41.18 | 40.27 | 40.28 | 617,201 | -0.65(-1.58%) |
May 03, 2004 | 40.28 | 41.06 | 39.90 | 40.93 | 692,902 | +0.81(+2.02%) |
Apr 30, 2004 | 40.93 | 40.93 | 40.12 | 40.12 | 653,950 | -0.60(-1.46%) |
Apr 29, 2004 | 41.61 | 41.64 | 40.63 | 40.71 | 814,394 | -0.78(-1.87%) |
Apr 28, 2004 | 41.88 | 41.88 | 41.22 | 41.49 | 641,777 | -0.58(-1.37%) |
Apr 27, 2004 | 41.76 | 42.53 | 41.76 | 42.07 | 1,112,098 | +0.09(+0.23%) |
Apr 26, 2004 | 41.98 | 42.30 | 41.77 | 41.97 | 647,226 | -0.06(-0.14%) |
Apr 23, 2004 | 42.05 | 42.14 | 41.36 | 42.03 | 913,977 | +0.05(+0.12%) |
Apr 22, 2004 | 39.76 | 42.91 | 39.76 | 41.98 | 2,231,615 | +2.23(+5.60%) |
Apr 21, 2004 | 39.17 | 39.76 | 38.63 | 39.76 | 748,084 | +0.59(+1.50%) |
Apr 20, 2004 | 40.08 | 40.20 | 39.17 | 39.17 | 1,050,656 | -0.81(-2.03%) |
Apr 19, 2004 | 40.07 | 40.10 | 39.71 | 39.98 | 550,542 | -0.25(-0.62%) |
Apr 16, 2004 | 40.65 | 40.65 | 40.15 | 40.23 | 512,518 | -0.41(-1.02%) |
Apr 15, 2004 | 40.89 | 41.18 | 40.34 | 40.65 | 1,488,400 | -0.31(-0.76%) |
Apr 14, 2004 | 39.98 | 41.32 | 39.94 | 40.96 | 2,583,341 | +1.40(+3.53%) |
Apr 13, 2004 | 38.82 | 39.73 | 38.82 | 39.56 | 1,710,635 | +1.02(+2.64%) |
Apr 12, 2004 | 38.52 | 38.77 | 38.03 | 38.54 | 641,893 | +0.03(+0.09%) |
Apr 08, 2004 | 38.81 | 38.94 | 38.46 | 38.51 | 808,366 | +0.18(+0.47%) |
Apr 07, 2004 | 38.77 | 38.77 | 38.17 | 38.33 | 888,820 | -0.45(-1.16%) |
Apr 06, 2004 | 39.46 | 39.46 | 38.48 | 38.77 | 801,642 | -0.95(-2.39%) |
Apr 05, 2004 | 39.38 | 39.72 | 39.29 | 39.72 | 721,188 | +0.32(+0.81%) |
Apr 02, 2004 | 39.81 | 39.81 | 37.83 | 39.40 | 2,103,863 | +1.57(+4.15%) |
Apr 01, 2004 | 36.75 | 38.00 | 36.70 | 37.83 | 1,175,626 | +1.09(+2.96%) |
Mar 31, 2004 | 36.62 | 37.00 | 36.44 | 36.75 | 441,917 | -0.01(-0.02%) |
Mar 30, 2004 | 36.53 | 36.87 | 36.36 | 36.76 | 349,175 | +0.22(+0.61%) |
Mar 29, 2004 | 36.96 | 37.07 | 36.33 | 36.53 | 527,588 | +0.04(+0.12%) |
Mar 26, 2004 | 36.53 | 36.70 | 36.38 | 36.49 | 513,329 | -0.04(-0.12%) |
Mar 25, 2004 | 36.33 | 36.65 | 36.14 | 36.53 | 884,415 | +0.41(+1.15%) |
Mar 24, 2004 | 36.06 | 36.57 | 36.01 | 36.12 | 1,317,291 | +0.09(+0.26%) |
Mar 23, 2004 | 35.37 | 36.35 | 35.33 | 36.02 | 941,915 | +0.70(+1.98%) |
Mar 22, 2004 | 35.58 | 35.83 | 35.32 | 35.32 | 698,930 | -0.91(-2.50%) |
Mar 19, 2004 | 36.31 | 36.50 | 36.01 | 36.23 | 700,553 | -0.39(-1.06%) |
Mar 18, 2004 | 36.66 | 36.84 | 35.88 | 36.62 | 469,856 | +0.03(+0.07%) |
Mar 17, 2004 | 36.62 | 36.88 | 36.55 | 36.59 | 494,085 | +0.08(+0.21%) |
Mar 16, 2004 | 35.93 | 36.72 | 35.93 | 36.51 | 742,867 | +0.45(+1.24%) |
Mar 15, 2004 | 36.87 | 36.87 | 35.84 | 36.07 | 765,473 | -0.80(-2.18%) |
Mar 12, 2004 | 36.49 | 36.92 | 36.40 | 36.87 | 651,747 | +0.36(+0.99%) |
Mar 11, 2004 | 36.70 | 36.84 | 36.14 | 36.51 | 1,124,270 | -0.37(-1.01%) |
Mar 10, 2004 | 37.83 | 37.91 | 36.83 | 36.88 | 491,071 | -0.69(-1.84%) |
Mar 09, 2004 | 37.44 | 37.73 | 37.44 | 37.57 | 810,221 | +0.19(+0.51%) |
Mar 08, 2004 | 37.69 | 37.69 | 37.35 | 37.38 | 945,973 | -0.31(-0.82%) |
Mar 05, 2004 | 37.31 | 38.04 | 36.75 | 37.69 | 2,232,427 | -0.55(-1.44%) |
Mar 04, 2004 | 38.73 | 38.73 | 38.16 | 38.24 | 560,280 | -0.57(-1.47%) |
Mar 03, 2004 | 38.64 | 38.89 | 38.40 | 38.81 | 634,938 | +0.22(+0.56%) |
Mar 02, 2004 | 38.27 | 38.94 | 38.23 | 38.59 | 1,032,687 | +0.54(+1.43%) |