Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,184 | -0.29(-0.71%) |
Feb 25, 2005 | 40.82 | 41.45 | 40.73 | 41.37 | 210,652 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,014 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.23 | 39.76 | 40.17 | 67,723 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,144 | -0.55(-1.37%) |
Feb 18, 2005 | 39.99 | 40.32 | 39.93 | 40.26 | 80,881 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.82 | 39.90 | 135,963 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,357 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,969 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.30 | 39.13 | 39.23 | 37,409 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.30 | 38.64 | 39.22 | 43,988 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,825 | +0.59(+1.54%) |
Feb 09, 2005 | 38.68 | 38.68 | 38.19 | 38.22 | 39,731 | -0.52(-1.34%) |
Feb 08, 2005 | 38.81 | 38.84 | 38.61 | 38.74 | 43,730 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.06 | 38.72 | 38.81 | 56,500 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.78 | 38.41 | 38.71 | 418,208 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.40 | 179,693 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,401 | +0.31(+0.81%) |
Feb 01, 2005 | 37.97 | 38.37 | 37.97 | 38.30 | 294,629 | +0.33(+0.86%) |
Jan 31, 2005 | 37.84 | 38.11 | 37.71 | 37.97 | 68,755 | +0.42(+1.11%) |
Jan 28, 2005 | 37.64 | 37.69 | 37.33 | 37.55 | 260,187 | -0.05(-0.12%) |
Jan 27, 2005 | 37.52 | 37.64 | 37.26 | 37.60 | 120,354 | +0.24(+0.64%) |
Jan 26, 2005 | 37.29 | 37.48 | 37.17 | 37.36 | 51,211 | +0.26(+0.69%) |
Jan 25, 2005 | 37.33 | 37.56 | 37.10 | 37.10 | 57,145 | +0.17(+0.46%) |
Jan 24, 2005 | 37.62 | 37.66 | 36.93 | 36.93 | 139,316 | -0.60(-1.59%) |
Jan 21, 2005 | 37.73 | 37.74 | 37.49 | 37.53 | 38,312 | -0.05(-0.14%) |
Jan 20, 2005 | 37.70 | 37.78 | 37.50 | 37.58 | 42,440 | -0.21(-0.55%) |
Jan 19, 2005 | 38.11 | 38.12 | 37.72 | 37.79 | 38,699 | -0.25(-0.65%) |
Jan 18, 2005 | 37.83 | 38.10 | 37.60 | 38.04 | 83,719 | +0.17(+0.45%) |
Jan 14, 2005 | 37.54 | 37.89 | 37.45 | 37.87 | 47,341 | +0.45(+1.20%) |
Jan 13, 2005 | 37.52 | 37.76 | 37.35 | 37.42 | 74,560 | -0.16(-0.41%) |
Jan 12, 2005 | 37.27 | 37.58 | 37.02 | 37.57 | 58,564 | +0.28(+0.75%) |
Jan 11, 2005 | 37.56 | 38.26 | 37.16 | 37.30 | 68,755 | -0.37(-0.99%) |
Jan 10, 2005 | 37.61 | 37.91 | 37.55 | 37.67 | 274,764 | +0.13(+0.35%) |
Jan 07, 2005 | 37.71 | 37.74 | 37.40 | 37.54 | 49,534 | -0.01(-0.02%) |
Jan 06, 2005 | 37.17 | 37.64 | 37.17 | 37.54 | 64,111 | +0.41(+1.11%) |
Jan 05, 2005 | 37.68 | 37.94 | 37.13 | 37.13 | 62,047 | -0.44(-1.18%) |
Jan 04, 2005 | 38.41 | 38.41 | 37.47 | 37.57 | 221,617 | -0.95(-2.47%) |
Jan 03, 2005 | 39.16 | 39.16 | 38.44 | 38.53 | 258,639 | -0.51(-1.31%) |
Dec 31, 2004 | 39.10 | 39.20 | 39.02 | 39.04 | 32,636 | -0.02(-0.06%) |
Dec 30, 2004 | 39.33 | 39.33 | 39.02 | 39.06 | 42,698 | -0.27(-0.69%) |
Dec 29, 2004 | 39.29 | 39.33 | 39.09 | 39.33 | 89,395 | +0.02(+0.04%) |
Dec 28, 2004 | 39.15 | 39.32 | 39.13 | 39.32 | 37,280 | +0.32(+0.82%) |
Dec 27, 2004 | 39.15 | 39.33 | 39.00 | 39.00 | 95,586 | -0.16(-0.40%) |
Dec 23, 2004 | 39.13 | 39.22 | 39.05 | 39.16 | 41,021 | -0.09(-0.24%) |
Dec 22, 2004 | 39.26 | 39.46 | 39.09 | 39.25 | 66,304 | +0.00(+0.00%) |
Dec 21, 2004 | 38.72 | 39.28 | 38.72 | 39.25 | 75,205 | +0.63(+1.63%) |
Dec 20, 2004 | 38.73 | 38.92 | 38.62 | 38.62 | 47,599 | -0.02(-0.04%) |
Dec 17, 2004 | 38.72 | 38.81 | 38.47 | 38.64 | 28,766 | -0.12(-0.30%) |
Dec 16, 2004 | 38.95 | 38.95 | 38.53 | 38.75 | 36,506 | -0.29(-0.73%) |
Dec 15, 2004 | 38.76 | 39.04 | 38.64 | 39.04 | 69,916 | +0.43(+1.12%) |
Dec 14, 2004 | 38.64 | 38.64 | 38.40 | 38.61 | 41,924 | +0.03(+0.08%) |
Dec 13, 2004 | 38.33 | 38.61 | 38.23 | 38.58 | 55,726 | +0.52(+1.37%) |
Dec 10, 2004 | 37.99 | 38.20 | 37.97 | 38.06 | 41,666 | +0.08(+0.20%) |
Dec 09, 2004 | 37.74 | 38.09 | 37.35 | 37.98 | 44,633 | +0.18(+0.47%) |
Dec 08, 2004 | 37.37 | 37.80 | 37.21 | 37.80 | 86,428 | +0.10(+0.27%) |
Dec 07, 2004 | 38.66 | 38.66 | 37.67 | 37.70 | 89,782 | -0.94(-2.43%) |
Dec 06, 2004 | 38.66 | 38.66 | 38.33 | 38.64 | 130,416 | -0.17(-0.44%) |
Dec 03, 2004 | 38.67 | 38.81 | 38.46 | 38.81 | 70,948 | -0.01(-0.02%) |
Dec 02, 2004 | 39.33 | 39.33 | 38.57 | 38.81 | 65,788 | -0.58(-1.48%) |
Dec 01, 2004 | 39.02 | 39.47 | 38.88 | 39.40 | 263,154 | +0.45(+1.15%) |
Nov 30, 2004 | 39.13 | 39.15 | 38.87 | 38.95 | 103,455 | -0.19(-0.48%) |
Nov 29, 2004 | 39.24 | 39.24 | 38.77 | 39.13 | 98,424 | -0.04(-0.10%) |
Nov 26, 2004 | 38.74 | 39.29 | 38.74 | 39.17 | 64,369 | +0.53(+1.36%) |
Nov 24, 2004 | 38.64 | 38.74 | 38.50 | 38.64 | 79,204 | +0.29(+0.75%) |
Nov 23, 2004 | 38.64 | 38.64 | 38.16 | 38.36 | 40,505 | -0.12(-0.32%) |
Nov 22, 2004 | 38.06 | 38.50 | 38.02 | 38.48 | 103,326 | +0.47(+1.24%) |
Nov 19, 2004 | 38.33 | 38.33 | 37.92 | 38.01 | 60,757 | -0.30(-0.79%) |
Nov 18, 2004 | 38.20 | 38.50 | 38.16 | 38.31 | 96,876 | +0.19(+0.49%) |
Nov 17, 2004 | 38.32 | 38.66 | 38.08 | 38.12 | 44,375 | +0.23(+0.61%) |
Nov 16, 2004 | 37.99 | 38.13 | 37.85 | 37.89 | 54,049 | -0.25(-0.65%) |
Nov 15, 2004 | 38.36 | 38.36 | 37.99 | 38.14 | 76,882 | -0.21(-0.55%) |
Nov 12, 2004 | 38.06 | 38.37 | 37.91 | 38.35 | 219,166 | +0.47(+1.23%) |
Nov 11, 2004 | 37.81 | 37.97 | 37.63 | 37.88 | 97,521 | +0.19(+0.49%) |
Nov 10, 2004 | 37.73 | 37.82 | 37.61 | 37.70 | 71,593 | -0.01(-0.02%) |
Nov 09, 2004 | 37.37 | 37.78 | 37.34 | 37.71 | 111,969 | +0.45(+1.21%) |
Nov 08, 2004 | 37.35 | 37.39 | 37.23 | 37.26 | 62,563 | -0.03(-0.08%) |
Nov 05, 2004 | 37.31 | 37.52 | 37.10 | 37.29 | 110,550 | +0.12(+0.31%) |
Nov 04, 2004 | 36.33 | 37.17 | 36.33 | 37.17 | 111,840 | +0.81(+2.24%) |
Nov 03, 2004 | 36.33 | 36.48 | 36.17 | 36.36 | 127,707 | +0.53(+1.47%) |
Nov 02, 2004 | 36.02 | 36.16 | 35.72 | 35.83 | 47,341 | -0.10(-0.28%) |
Nov 01, 2004 | 35.97 | 35.97 | 35.73 | 35.93 | 268,959 | +0.07(+0.19%) |
Oct 29, 2004 | 35.55 | 35.89 | 35.55 | 35.86 | 34,571 | +0.42(+1.18%) |
Oct 28, 2004 | 35.82 | 35.82 | 35.09 | 35.44 | 74,302 | -0.39(-1.08%) |
Oct 27, 2004 | 35.70 | 35.95 | 35.47 | 35.83 | 305,981 | +0.19(+0.52%) |
Oct 26, 2004 | 35.19 | 35.64 | 35.09 | 35.64 | 38,828 | +0.34(+0.97%) |
Oct 25, 2004 | 34.88 | 35.35 | 34.88 | 35.30 | 193,882 | +0.47(+1.36%) |
Oct 22, 2004 | 35.19 | 35.40 | 34.83 | 34.83 | 34,313 | -0.24(-0.69%) |
Oct 21, 2004 | 34.79 | 35.21 | 34.61 | 35.07 | 41,666 | +0.29(+0.85%) |
Oct 20, 2004 | 34.65 | 34.90 | 34.54 | 34.78 | 105,132 | +0.24(+0.70%) |
Oct 19, 2004 | 35.43 | 35.57 | 34.53 | 34.54 | 75,979 | -0.93(-2.62%) |
Oct 18, 2004 | 35.43 | 35.66 | 35.27 | 35.47 | 39,086 | -0.10(-0.28%) |
Oct 15, 2004 | 35.39 | 35.78 | 35.39 | 35.57 | 47,083 | +0.27(+0.77%) |
Oct 14, 2004 | 35.27 | 35.40 | 35.17 | 35.30 | 42,698 | +0.05(+0.13%) |
Oct 13, 2004 | 36.32 | 36.32 | 34.97 | 35.25 | 176,855 | -0.96(-2.65%) |
Oct 12, 2004 | 36.10 | 36.24 | 35.95 | 36.21 | 70,690 | -0.33(-0.91%) |
Oct 11, 2004 | 36.69 | 36.85 | 36.45 | 36.54 | 67,465 | -0.13(-0.36%) |
Oct 08, 2004 | 36.67 | 37.01 | 36.51 | 36.68 | 96,102 | -0.21(-0.57%) |
Oct 07, 2004 | 37.41 | 37.43 | 36.84 | 36.88 | 87,460 | -0.53(-1.41%) |
Oct 06, 2004 | 36.74 | 37.41 | 36.74 | 37.41 | 126,417 | +0.57(+1.54%) |
Oct 05, 2004 | 36.92 | 36.92 | 36.59 | 36.85 | 85,009 | -0.05(-0.15%) |
Oct 04, 2004 | 36.82 | 37.01 | 36.72 | 36.90 | 138,156 | +0.16(+0.42%) |
Oct 01, 2004 | 36.67 | 36.78 | 36.57 | 36.74 | 108,873 | +0.21(+0.57%) |
Sep 30, 2004 | 36.16 | 36.61 | 36.13 | 36.54 | 131,190 | +0.50(+1.40%) |
Sep 29, 2004 | 35.85 | 36.05 | 35.80 | 36.03 | 135,060 | +0.14(+0.39%) |
Sep 28, 2004 | 35.02 | 35.89 | 35.02 | 35.89 | 70,561 | +0.90(+2.57%) |
Sep 27, 2004 | 34.92 | 35.13 | 34.82 | 34.99 | 31,862 | -0.05(-0.13%) |
Sep 24, 2004 | 34.85 | 35.12 | 34.80 | 35.04 | 33,152 | +0.25(+0.71%) |
Sep 23, 2004 | 35.16 | 35.16 | 34.75 | 34.79 | 58,048 | -0.28(-0.80%) |
Sep 22, 2004 | 35.12 | 35.23 | 35.07 | 35.07 | 41,795 | -0.30(-0.85%) |
Sep 21, 2004 | 35.19 | 35.46 | 35.17 | 35.37 | 50,308 | +0.20(+0.57%) |
Sep 20, 2004 | 35.00 | 35.41 | 35.00 | 35.17 | 128,610 | -0.01(-0.02%) |
Sep 17, 2004 | 35.29 | 35.47 | 35.10 | 35.18 | 88,879 | -0.09(-0.26%) |
Sep 16, 2004 | 35.13 | 35.33 | 35.13 | 35.27 | 33,668 | +0.19(+0.55%) |
Sep 15, 2004 | 35.09 | 35.21 | 34.99 | 35.08 | 30,314 | -0.01(-0.02%) |
Sep 14, 2004 | 35.17 | 35.18 | 34.83 | 35.09 | 146,024 | -0.10(-0.29%) |
Sep 13, 2004 | 35.19 | 35.37 | 35.14 | 35.19 | 81,526 | -0.08(-0.22%) |
Sep 10, 2004 | 35.30 | 35.30 | 34.99 | 35.26 | 71,335 | -0.27(-0.76%) |
Sep 09, 2004 | 35.52 | 35.59 | 35.42 | 35.54 | 30,830 | +0.23(+0.66%) |
Sep 08, 2004 | 35.63 | 35.64 | 35.29 | 35.30 | 50,566 | -0.46(-1.28%) |
Sep 07, 2004 | 35.56 | 35.80 | 35.51 | 35.76 | 128,481 | +0.31(+0.87%) |
Sep 03, 2004 | 35.50 | 35.54 | 35.40 | 35.45 | 100,875 | -0.07(-0.20%) |
Sep 02, 2004 | 35.14 | 35.55 | 35.08 | 35.52 | 116,742 | +0.53(+1.51%) |
Sep 01, 2004 | 35.21 | 35.21 | 34.90 | 34.99 | 322,106 | +0.09(+0.24%) |
Aug 31, 2004 | 34.83 | 34.95 | 34.64 | 34.91 | 70,303 | +0.19(+0.54%) |
Aug 30, 2004 | 35.17 | 35.23 | 34.72 | 34.72 | 20,639 | -0.29(-0.84%) |
Aug 27, 2004 | 35.01 | 35.16 | 34.87 | 35.02 | 44,246 | -0.02(-0.07%) |
Aug 26, 2004 | 34.81 | 35.06 | 34.69 | 35.04 | 41,150 | +0.29(+0.83%) |
Aug 25, 2004 | 34.38 | 34.83 | 34.17 | 34.75 | 27,992 | +0.37(+1.08%) |
Aug 24, 2004 | 34.51 | 34.57 | 34.20 | 34.38 | 55,210 | +0.06(+0.18%) |
Aug 23, 2004 | 34.73 | 34.73 | 34.25 | 34.32 | 53,017 | -0.27(-0.78%) |
Aug 20, 2004 | 34.38 | 34.70 | 34.34 | 34.59 | 50,695 | +0.36(+1.04%) |
Aug 19, 2004 | 34.19 | 34.40 | 34.09 | 34.23 | 49,147 | +0.03(+0.08%) |
Aug 18, 2004 | 33.80 | 34.21 | 33.70 | 34.21 | 22,316 | +0.26(+0.77%) |
Aug 17, 2004 | 33.92 | 34.09 | 33.84 | 33.95 | 41,666 | +0.18(+0.53%) |
Aug 16, 2004 | 32.78 | 33.79 | 32.78 | 33.77 | 77,140 | +1.02(+3.10%) |
Aug 13, 2004 | 32.96 | 33.12 | 32.59 | 32.75 | 54,178 | -0.18(-0.54%) |
Aug 12, 2004 | 33.26 | 33.26 | 32.86 | 32.93 | 51,340 | -0.39(-1.16%) |
Aug 11, 2004 | 33.29 | 33.43 | 33.00 | 33.32 | 26,057 | -0.15(-0.46%) |
Aug 10, 2004 | 32.95 | 33.48 | 32.95 | 33.47 | 43,988 | +0.50(+1.53%) |
Aug 09, 2004 | 32.87 | 33.06 | 32.79 | 32.97 | 69,142 | +0.14(+0.42%) |
Aug 06, 2004 | 33.24 | 33.24 | 32.67 | 32.83 | 167,051 | -0.56(-1.67%) |
Aug 05, 2004 | 34.11 | 34.16 | 33.39 | 33.39 | 30,959 | -0.77(-2.25%) |
Aug 04, 2004 | 33.88 | 34.31 | 33.77 | 34.16 | 66,691 | +0.08(+0.23%) |
Aug 03, 2004 | 34.35 | 34.35 | 34.02 | 34.08 | 79,720 | -0.34(-0.99%) |
Aug 02, 2004 | 34.01 | 34.42 | 33.99 | 34.42 | 30,572 | +0.25(+0.73%) |
Jul 30, 2004 | 34.30 | 34.35 | 34.11 | 34.17 | 27,863 | -0.14(-0.41%) |
Jul 29, 2004 | 33.92 | 34.36 | 33.91 | 34.31 | 39,215 | +0.43(+1.26%) |
Jul 28, 2004 | 33.45 | 33.92 | 33.37 | 33.88 | 18,317 | +0.27(+0.81%) |
Jul 27, 2004 | 32.91 | 33.66 | 32.83 | 33.61 | 170,276 | +0.65(+1.98%) |
Jul 26, 2004 | 33.43 | 33.46 | 32.81 | 32.96 | 55,081 | -0.33(-0.98%) |
Jul 23, 2004 | 33.26 | 33.35 | 32.99 | 33.29 | 26,831 | -0.22(-0.67%) |
Jul 22, 2004 | 33.43 | 33.60 | 33.01 | 33.51 | 56,371 | -0.11(-0.32%) |
Jul 21, 2004 | 34.26 | 34.48 | 33.62 | 33.62 | 45,278 | -0.69(-2.01%) |
Jul 20, 2004 | 34.19 | 34.33 | 33.98 | 34.31 | 34,184 | +0.05(+0.16%) |
Jul 19, 2004 | 34.47 | 34.53 | 34.16 | 34.26 | 24,380 | -0.25(-0.72%) |
Jul 16, 2004 | 34.54 | 34.68 | 34.44 | 34.50 | 239,289 | -0.01(-0.02%) |
Jul 15, 2004 | 34.31 | 34.62 | 34.31 | 34.51 | 28,379 | +0.10(+0.29%) |
Jul 14, 2004 | 34.31 | 34.68 | 34.15 | 34.41 | 33,668 | +0.07(+0.20%) |
Jul 13, 2004 | 34.26 | 34.34 | 34.15 | 34.34 | 39,989 | +0.08(+0.23%) |
Jul 12, 2004 | 34.09 | 34.33 | 33.95 | 34.26 | 30,959 | +0.06(+0.18%) |
Jul 09, 2004 | 34.08 | 34.26 | 33.99 | 34.20 | 44,117 | +0.21(+0.62%) |
Jul 08, 2004 | 34.39 | 34.40 | 33.99 | 33.99 | 24,380 | -0.34(-0.99%) |
Jul 07, 2004 | 34.15 | 34.50 | 34.03 | 34.33 | 40,763 | +0.28(+0.82%) |
Jul 06, 2004 | 34.11 | 34.18 | 33.92 | 34.05 | 52,372 | -0.23(-0.68%) |
Jul 02, 2004 | 34.35 | 34.35 | 34.07 | 34.29 | 51,856 | -0.06(-0.18%) |
Jul 01, 2004 | 35.08 | 35.08 | 34.23 | 34.35 | 198,139 | -0.65(-1.86%) |
Jun 30, 2004 | 34.95 | 35.09 | 34.68 | 35.00 | 47,341 | +0.18(+0.51%) |
Jun 29, 2004 | 34.42 | 34.82 | 34.30 | 34.82 | 52,114 | +0.52(+1.51%) |
Jun 28, 2004 | 34.68 | 34.74 | 34.26 | 34.30 | 40,634 | -0.18(-0.52%) |
Jun 25, 2004 | 34.48 | 34.68 | 34.32 | 34.48 | 33,023 | -0.08(-0.22%) |
Jun 24, 2004 | 34.54 | 34.71 | 34.48 | 34.56 | 596,870 | -0.02(-0.04%) |
Jun 23, 2004 | 34.05 | 34.57 | 34.05 | 34.57 | 295,274 | +0.42(+1.23%) |
Jun 22, 2004 | 33.88 | 34.16 | 33.71 | 34.16 | 43,988 | +0.06(+0.18%) |
Jun 21, 2004 | 34.09 | 34.21 | 33.95 | 34.09 | 106,809 | -0.12(-0.36%) |
Jun 18, 2004 | 33.71 | 34.25 | 33.71 | 34.22 | 38,957 | +0.64(+1.92%) |
Jun 17, 2004 | 33.50 | 33.68 | 33.38 | 33.57 | 154,925 | +0.01(+0.02%) |
Jun 16, 2004 | 33.42 | 33.57 | 33.15 | 33.57 | 150,668 | +0.21(+0.63%) |
Jun 15, 2004 | 33.53 | 33.64 | 33.36 | 33.36 | 25,928 | +0.24(+0.73%) |
Jun 14, 2004 | 33.39 | 33.52 | 33.06 | 33.12 | 51,727 | -0.58(-1.73%) |
Jun 10, 2004 | 33.67 | 33.79 | 33.56 | 33.70 | 33,539 | +0.16(+0.46%) |
Jun 09, 2004 | 33.86 | 33.86 | 33.50 | 33.54 | 158,924 | -0.32(-0.94%) |
Jun 08, 2004 | 33.76 | 33.92 | 33.63 | 33.86 | 31,346 | -0.04(-0.11%) |
Jun 07, 2004 | 33.47 | 33.90 | 33.43 | 33.90 | 209,878 | +0.67(+2.01%) |
Jun 04, 2004 | 33.07 | 33.40 | 32.96 | 33.23 | 33,926 | +0.36(+1.11%) |
Jun 03, 2004 | 33.42 | 33.43 | 32.87 | 32.87 | 136,866 | -0.64(-1.90%) |
Jun 02, 2004 | 33.61 | 33.61 | 33.18 | 33.50 | 36,893 | +0.03(+0.09%) |
Jun 01, 2004 | 33.39 | 33.57 | 33.22 | 33.47 | 692,199 | +0.05(+0.16%) |
May 28, 2004 | 33.56 | 33.57 | 33.27 | 33.42 | 38,828 | -0.14(-0.42%) |
May 27, 2004 | 33.26 | 33.68 | 33.26 | 33.56 | 79,204 | +0.38(+1.15%) |
May 26, 2004 | 33.10 | 33.26 | 33.03 | 33.18 | 67,465 | +0.09(+0.26%) |
May 25, 2004 | 32.37 | 33.11 | 32.25 | 33.09 | 94,941 | +0.54(+1.67%) |
May 24, 2004 | 32.29 | 32.75 | 32.29 | 32.55 | 80,752 | +0.36(+1.13%) |
May 21, 2004 | 32.33 | 32.54 | 32.10 | 32.19 | 48,115 | +0.42(+1.32%) |
May 20, 2004 | 31.74 | 32.16 | 31.68 | 31.77 | 50,179 | -0.12(-0.39%) |
May 19, 2004 | 32.14 | 32.68 | 31.71 | 31.89 | 172,598 | +0.09(+0.29%) |
May 18, 2004 | 31.30 | 31.88 | 31.30 | 31.80 | 196,849 | +0.58(+1.86%) |
May 17, 2004 | 31.44 | 31.55 | 31.18 | 31.22 | 82,300 | -0.70(-2.19%) |
May 14, 2004 | 32.08 | 32.08 | 31.73 | 31.92 | 285,986 | -0.06(-0.19%) |
May 13, 2004 | 31.55 | 32.09 | 31.55 | 31.98 | 145,766 | +0.34(+1.08%) |
May 12, 2004 | 31.74 | 31.74 | 31.11 | 31.64 | 67,207 | -0.07(-0.22%) |
May 11, 2004 | 31.53 | 31.81 | 31.45 | 31.71 | 223,810 | +0.42(+1.34%) |
May 10, 2004 | 31.04 | 31.67 | 30.92 | 31.29 | 990,311 | -0.15(-0.49%) |
May 07, 2004 | 32.37 | 32.56 | 31.44 | 31.44 | 460,520 | -1.16(-3.54%) |
May 06, 2004 | 32.54 | 32.75 | 32.29 | 32.60 | 191,560 | -0.43(-1.31%) |
May 05, 2004 | 33.30 | 33.30 | 32.99 | 33.03 | 41,795 | -0.07(-0.21%) |
May 04, 2004 | 32.75 | 33.43 | 32.75 | 33.10 | 190,786 | +0.35(+1.07%) |
May 03, 2004 | 32.64 | 32.87 | 32.41 | 32.75 | 328,942 | +0.05(+0.14%) |
Apr 30, 2004 | 32.83 | 33.05 | 32.61 | 32.71 | 73,657 | -0.11(-0.33%) |
Apr 29, 2004 | 33.30 | 33.56 | 32.57 | 32.81 | 286,631 | -0.47(-1.40%) |
Apr 28, 2004 | 34.03 | 34.03 | 33.23 | 33.28 | 355,516 | -1.19(-3.46%) |
Apr 27, 2004 | 34.50 | 34.65 | 34.34 | 34.47 | 139,574 | -0.02(-0.07%) |
Apr 26, 2004 | 34.73 | 34.88 | 34.33 | 34.50 | 31,604 | -0.05(-0.13%) |
Apr 23, 2004 | 34.96 | 34.96 | 34.16 | 34.54 | 47,341 | -0.29(-0.85%) |
Apr 22, 2004 | 33.76 | 34.88 | 33.76 | 34.84 | 351,130 | +1.02(+3.00%) |
Apr 21, 2004 | 34.03 | 34.03 | 33.46 | 33.82 | 56,629 | -0.05(-0.16%) |
Apr 20, 2004 | 34.88 | 34.95 | 33.88 | 33.88 | 81,655 | -0.97(-2.78%) |
Apr 19, 2004 | 35.00 | 35.00 | 34.61 | 34.85 | 196,849 | -0.08(-0.22%) |
Apr 16, 2004 | 34.51 | 34.92 | 34.51 | 34.92 | 44,375 | +0.40(+1.14%) |
Apr 15, 2004 | 34.54 | 34.57 | 34.22 | 34.53 | 184,595 | +0.29(+0.86%) |
Apr 14, 2004 | 34.12 | 34.64 | 34.11 | 34.23 | 72,496 | -0.03(-0.09%) |
Apr 13, 2004 | 35.12 | 35.12 | 34.12 | 34.26 | 75,463 | -0.74(-2.10%) |
Apr 12, 2004 | 34.61 | 35.05 | 34.61 | 35.00 | 49,663 | +0.43(+1.26%) |
Apr 08, 2004 | 35.04 | 35.05 | 34.43 | 34.57 | 157,118 | -0.26(-0.73%) |
Apr 07, 2004 | 35.08 | 35.22 | 34.73 | 34.82 | 92,491 | -0.50(-1.40%) |
Apr 06, 2004 | 35.12 | 35.32 | 34.95 | 35.32 | 150,926 | +0.20(+0.57%) |
Apr 05, 2004 | 35.23 | 35.23 | 34.89 | 35.12 | 137,898 | -0.09(-0.26%) |
Apr 02, 2004 | 34.88 | 35.26 | 34.82 | 35.21 | 145,379 | +0.59(+1.70%) |
Apr 01, 2004 | 34.65 | 34.84 | 34.42 | 34.62 | 277,989 | +0.14(+0.40%) |
Mar 31, 2004 | 34.42 | 34.61 | 34.25 | 34.48 | 80,752 | -0.09(-0.27%) |
Mar 30, 2004 | 34.38 | 34.59 | 34.26 | 34.57 | 62,950 | +0.31(+0.91%) |
Mar 29, 2004 | 34.11 | 34.50 | 34.11 | 34.26 | 132,609 | +0.43(+1.26%) |
Mar 26, 2004 | 33.49 | 33.94 | 33.49 | 33.84 | 196,462 | +0.08(+0.23%) |
Mar 25, 2004 | 33.22 | 33.83 | 33.11 | 33.76 | 122,160 | +0.81(+2.47%) |
Mar 24, 2004 | 32.95 | 33.11 | 32.75 | 32.95 | 207,685 | -0.12(-0.35%) |
Mar 23, 2004 | 33.06 | 33.41 | 32.96 | 33.06 | 78,430 | +0.18(+0.54%) |
Mar 22, 2004 | 33.33 | 33.49 | 32.69 | 32.88 | 251,544 | -0.79(-2.35%) |
Mar 19, 2004 | 33.72 | 33.99 | 33.58 | 33.68 | 131,706 | +0.05(+0.16%) |
Mar 18, 2004 | 33.53 | 33.71 | 33.39 | 33.62 | 65,788 | -0.12(-0.34%) |
Mar 17, 2004 | 33.41 | 33.78 | 33.41 | 33.74 | 132,351 | +0.59(+1.78%) |
Mar 16, 2004 | 33.49 | 33.49 | 32.79 | 33.15 | 210,910 | +0.31(+0.94%) |
Mar 15, 2004 | 33.61 | 33.61 | 32.84 | 32.84 | 215,683 | -0.92(-2.73%) |
Mar 12, 2004 | 33.53 | 33.80 | 33.34 | 33.76 | 234,903 | +0.51(+1.54%) |
Mar 11, 2004 | 33.30 | 33.91 | 33.18 | 33.25 | 428,399 | -0.09(-0.26%) |
Mar 10, 2004 | 34.39 | 34.39 | 33.30 | 33.33 | 768,565 | -1.08(-3.13%) |
Mar 09, 2004 | 35.00 | 35.01 | 34.33 | 34.41 | 811,134 | -0.74(-2.12%) |
Mar 08, 2004 | 35.50 | 35.51 | 35.09 | 35.16 | 108,744 | -0.35(-0.98%) |
Mar 05, 2004 | 35.31 | 35.69 | 35.31 | 35.50 | 57,532 | +0.11(+0.31%) |
Mar 04, 2004 | 35.39 | 35.54 | 35.12 | 35.40 | 86,557 | +0.02(+0.04%) |
Mar 03, 2004 | 35.50 | 35.50 | 35.05 | 35.38 | 223,036 | -0.18(-0.50%) |
Mar 02, 2004 | 35.89 | 35.95 | 35.51 | 35.56 | 97,521 | -0.42(-1.16%) |