Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.43 | 36.65 | 36.12 | 36.20 | 835,252 | -0.20(-0.55%) |
Feb 25, 2005 | 36.01 | 36.44 | 36.01 | 36.40 | 417,730 | +0.28(+0.77%) |
Feb 24, 2005 | 36.16 | 36.17 | 35.97 | 36.12 | 287,639 | -0.05(-0.13%) |
Feb 23, 2005 | 36.20 | 36.20 | 35.97 | 36.17 | 347,464 | -0.05(-0.13%) |
Feb 22, 2005 | 36.18 | 36.51 | 36.18 | 36.21 | 461,059 | +0.05(+0.13%) |
Feb 18, 2005 | 35.95 | 36.19 | 35.95 | 36.17 | 320,632 | +0.20(+0.56%) |
Feb 17, 2005 | 36.10 | 36.19 | 35.90 | 35.97 | 503,552 | -0.22(-0.61%) |
Feb 16, 2005 | 36.30 | 36.30 | 36.05 | 36.19 | 505,223 | -0.44(-1.20%) |
Feb 15, 2005 | 36.40 | 36.69 | 36.32 | 36.63 | 690,440 | +0.10(+0.26%) |
Feb 14, 2005 | 36.30 | 36.58 | 36.25 | 36.53 | 396,431 | +0.38(+1.06%) |
Feb 11, 2005 | 35.80 | 36.27 | 35.71 | 36.15 | 483,193 | +0.24(+0.67%) |
Feb 10, 2005 | 35.63 | 35.97 | 35.56 | 35.91 | 353,207 | +0.28(+0.78%) |
Feb 09, 2005 | 35.64 | 35.89 | 35.53 | 35.63 | 613,910 | +0.09(+0.24%) |
Feb 08, 2005 | 35.33 | 35.72 | 35.33 | 35.54 | 742,643 | +0.16(+0.46%) |
Feb 07, 2005 | 35.42 | 35.47 | 35.15 | 35.38 | 733,247 | +0.04(+0.11%) |
Feb 04, 2005 | 34.96 | 35.37 | 34.96 | 35.34 | 465,653 | +0.24(+0.68%) |
Feb 03, 2005 | 35.43 | 35.43 | 34.92 | 35.10 | 708,815 | -0.33(-0.92%) |
Feb 02, 2005 | 35.62 | 35.62 | 35.32 | 35.43 | 573,400 | -0.12(-0.35%) |
Feb 01, 2005 | 35.34 | 35.61 | 35.22 | 35.55 | 700,358 | +0.10(+0.27%) |
Jan 31, 2005 | 35.11 | 35.51 | 35.11 | 35.46 | 568,389 | +0.40(+1.15%) |
Jan 28, 2005 | 35.30 | 35.32 | 34.90 | 35.06 | 549,387 | -0.28(-0.79%) |
Jan 27, 2005 | 35.38 | 35.42 | 35.10 | 35.33 | 453,124 | -0.05(-0.14%) |
Jan 26, 2005 | 35.15 | 35.44 | 34.97 | 35.38 | 923,788 | +0.57(+1.65%) |
Jan 25, 2005 | 34.89 | 35.31 | 34.73 | 34.81 | 1,037,592 | -0.25(-0.71%) |
Jan 24, 2005 | 35.01 | 35.44 | 35.01 | 35.06 | 1,165,176 | +0.05(+0.14%) |
Jan 21, 2005 | 35.01 | 35.17 | 34.85 | 35.01 | 2,416,906 | -0.54(-1.51%) |
Jan 20, 2005 | 35.44 | 36.65 | 35.35 | 35.54 | 3,273,875 | -1.62(-4.36%) |
Jan 19, 2005 | 37.55 | 37.55 | 37.11 | 37.16 | 531,638 | -0.48(-1.27%) |
Jan 18, 2005 | 37.21 | 37.64 | 37.04 | 37.64 | 596,161 | -0.14(-0.38%) |
Jan 14, 2005 | 37.44 | 37.86 | 37.44 | 37.78 | 801,842 | +0.36(+0.97%) |
Jan 13, 2005 | 37.58 | 37.72 | 37.29 | 37.42 | 1,110,989 | -0.16(-0.43%) |
Jan 12, 2005 | 37.42 | 37.68 | 37.35 | 37.58 | 745,044 | +0.17(+0.46%) |
Jan 11, 2005 | 37.21 | 37.60 | 37.16 | 37.41 | 733,560 | +0.30(+0.80%) |
Jan 10, 2005 | 36.76 | 37.17 | 36.76 | 37.11 | 564,212 | +0.51(+1.39%) |
Jan 07, 2005 | 37.02 | 37.11 | 36.46 | 36.61 | 664,547 | +0.33(+0.90%) |
Jan 06, 2005 | 36.25 | 36.46 | 36.16 | 36.28 | 384,007 | -0.07(-0.18%) |
Jan 05, 2005 | 36.44 | 36.61 | 36.35 | 36.35 | 721,344 | -0.05(-0.13%) |
Jan 04, 2005 | 36.92 | 36.92 | 36.20 | 36.40 | 902,176 | -0.68(-1.83%) |
Jan 03, 2005 | 37.32 | 37.50 | 37.05 | 37.08 | 804,765 | -0.24(-0.64%) |
Dec 31, 2004 | 37.55 | 37.55 | 37.18 | 37.32 | 589,896 | +0.39(+1.06%) |
Dec 30, 2004 | 36.73 | 36.95 | 36.62 | 36.92 | 431,720 | +0.10(+0.26%) |
Dec 29, 2004 | 36.64 | 36.83 | 36.57 | 36.83 | 595,012 | -0.15(-0.41%) |
Dec 28, 2004 | 36.78 | 37.12 | 36.78 | 36.98 | 544,375 | +0.20(+0.55%) |
Dec 27, 2004 | 36.49 | 36.83 | 36.45 | 36.78 | 446,129 | +0.43(+1.19%) |
Dec 23, 2004 | 36.30 | 36.47 | 36.29 | 36.35 | 352,267 | +0.10(+0.26%) |
Dec 22, 2004 | 36.10 | 36.29 | 36.01 | 36.25 | 604,513 | -0.19(-0.53%) |
Dec 21, 2004 | 36.18 | 36.57 | 36.18 | 36.44 | 490,815 | +0.23(+0.63%) |
Dec 20, 2004 | 36.28 | 36.40 | 36.17 | 36.21 | 397,475 | +0.16(+0.45%) |
Dec 17, 2004 | 36.03 | 36.11 | 35.77 | 36.05 | 446,651 | -0.13(-0.37%) |
Dec 16, 2004 | 36.38 | 36.39 | 36.01 | 36.19 | 559,410 | -0.10(-0.26%) |
Dec 15, 2004 | 36.38 | 36.63 | 36.21 | 36.28 | 1,151,812 | +0.21(+0.58%) |
Dec 14, 2004 | 35.77 | 36.33 | 35.76 | 36.07 | 2,330,875 | +0.03(+0.08%) |
Dec 13, 2004 | 35.06 | 36.18 | 35.06 | 36.04 | 2,021,310 | +1.46(+4.21%) |
Dec 10, 2004 | 34.24 | 34.72 | 34.24 | 34.59 | 771,146 | -0.33(-0.93%) |
Dec 09, 2004 | 34.91 | 35.08 | 34.57 | 34.91 | 1,722,603 | -0.14(-0.41%) |
Dec 08, 2004 | 34.86 | 35.29 | 34.86 | 35.06 | 946,549 | +0.39(+1.13%) |
Dec 07, 2004 | 34.72 | 34.90 | 34.53 | 34.66 | 754,859 | -0.54(-1.52%) |
Dec 06, 2004 | 35.21 | 35.33 | 35.05 | 35.20 | 334,936 | -0.01(-0.03%) |
Dec 03, 2004 | 35.15 | 35.29 | 35.05 | 35.21 | 496,557 | +0.31(+0.88%) |
Dec 02, 2004 | 35.01 | 35.03 | 34.82 | 34.90 | 560,558 | -0.20(-0.57%) |
Dec 01, 2004 | 34.34 | 35.10 | 34.34 | 35.10 | 647,111 | +0.28(+0.80%) |
Nov 30, 2004 | 35.04 | 35.04 | 34.72 | 34.83 | 549,700 | -0.01(-0.03%) |
Nov 29, 2004 | 35.06 | 35.25 | 34.83 | 34.84 | 701,507 | +0.38(+1.11%) |
Nov 26, 2004 | 34.10 | 34.61 | 34.10 | 34.45 | 185,739 | +0.05(+0.14%) |
Nov 24, 2004 | 34.43 | 34.61 | 34.36 | 34.40 | 457,509 | +0.09(+0.25%) |
Nov 23, 2004 | 34.36 | 34.48 | 34.06 | 34.32 | 336,084 | -0.17(-0.50%) |
Nov 22, 2004 | 34.27 | 34.54 | 34.04 | 34.49 | 377,742 | -0.12(-0.36%) |
Nov 19, 2004 | 34.65 | 34.94 | 34.54 | 34.61 | 330,968 | -0.13(-0.39%) |
Nov 18, 2004 | 34.59 | 34.87 | 34.55 | 34.75 | 316,978 | +0.08(+0.22%) |
Nov 17, 2004 | 34.17 | 34.95 | 34.17 | 34.67 | 485,072 | +0.30(+0.86%) |
Nov 16, 2004 | 34.48 | 34.49 | 34.16 | 34.38 | 367,302 | -0.37(-1.08%) |
Nov 15, 2004 | 34.48 | 34.78 | 34.48 | 34.75 | 454,272 | +0.27(+0.78%) |
Nov 12, 2004 | 34.34 | 34.57 | 34.12 | 34.48 | 364,691 | +0.58(+1.72%) |
Nov 11, 2004 | 33.71 | 34.15 | 33.62 | 33.90 | 890,900 | +0.32(+0.94%) |
Nov 10, 2004 | 33.67 | 33.67 | 33.38 | 33.58 | 753,815 | -0.40(-1.18%) |
Nov 09, 2004 | 33.81 | 33.98 | 33.75 | 33.98 | 841,307 | -0.37(-1.09%) |
Nov 08, 2004 | 34.17 | 34.52 | 34.01 | 34.36 | 316,456 | -0.31(-0.88%) |
Nov 05, 2004 | 34.58 | 34.93 | 34.48 | 34.66 | 533,412 | +0.50(+1.46%) |
Nov 04, 2004 | 33.62 | 34.22 | 33.61 | 34.16 | 501,568 | +0.49(+1.45%) |
Nov 03, 2004 | 33.76 | 34.05 | 33.63 | 33.68 | 567,762 | +0.17(+0.51%) |
Nov 02, 2004 | 33.14 | 33.62 | 33.09 | 33.50 | 360,828 | +0.19(+0.58%) |
Nov 01, 2004 | 33.17 | 33.37 | 33.04 | 33.31 | 162,143 | -0.07(-0.20%) |
Oct 29, 2004 | 33.14 | 33.49 | 33.11 | 33.38 | 417,417 | +0.35(+1.07%) |
Oct 28, 2004 | 33.53 | 33.56 | 33.00 | 33.02 | 698,479 | -0.53(-1.57%) |
Oct 27, 2004 | 32.95 | 33.64 | 32.88 | 33.55 | 487,578 | +0.55(+1.65%) |
Oct 26, 2004 | 32.93 | 33.12 | 32.81 | 33.01 | 259,659 | +0.17(+0.53%) |
Oct 25, 2004 | 32.79 | 33.04 | 32.77 | 32.83 | 205,158 | +0.10(+0.29%) |
Oct 22, 2004 | 32.79 | 32.96 | 32.72 | 32.74 | 278,765 | -0.04(-0.12%) |
Oct 21, 2004 | 32.52 | 32.85 | 32.50 | 32.78 | 389,749 | +0.16(+0.50%) |
Oct 20, 2004 | 32.56 | 32.65 | 32.37 | 32.61 | 316,142 | -0.18(-0.55%) |
Oct 19, 2004 | 32.80 | 33.04 | 32.79 | 32.79 | 517,960 | +0.14(+0.44%) |
Oct 18, 2004 | 32.51 | 32.71 | 32.34 | 32.65 | 309,669 | +0.03(+0.09%) |
Oct 15, 2004 | 32.66 | 32.75 | 32.57 | 32.62 | 319,170 | +0.04(+0.12%) |
Oct 14, 2004 | 32.91 | 32.92 | 32.51 | 32.58 | 485,594 | -0.38(-1.16%) |
Oct 13, 2004 | 33.19 | 33.21 | 32.87 | 32.97 | 460,328 | -0.35(-1.06%) |
Oct 12, 2004 | 33.14 | 33.36 | 33.04 | 33.32 | 703,491 | -0.34(-1.02%) |
Oct 11, 2004 | 33.69 | 33.89 | 33.67 | 33.67 | 352,894 | +0.08(+0.23%) |
Oct 08, 2004 | 33.60 | 33.91 | 33.59 | 33.59 | 397,162 | +0.12(+0.37%) |
Oct 07, 2004 | 33.77 | 33.78 | 33.44 | 33.47 | 367,093 | -0.30(-0.88%) |
Oct 06, 2004 | 33.43 | 33.78 | 33.35 | 33.76 | 320,841 | +0.34(+1.00%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.37 | 33.43 | 564,630 | -0.29(-0.85%) |
Oct 04, 2004 | 33.71 | 33.78 | 33.48 | 33.71 | 986,119 | +0.44(+1.32%) |
Oct 01, 2004 | 32.95 | 33.46 | 32.95 | 33.27 | 439,447 | +0.34(+1.02%) |
Sep 30, 2004 | 32.71 | 33.04 | 32.63 | 32.94 | 650,557 | +0.23(+0.70%) |
Sep 29, 2004 | 32.28 | 32.75 | 32.24 | 32.71 | 516,290 | +0.11(+0.32%) |
Sep 28, 2004 | 32.18 | 32.74 | 32.18 | 32.60 | 429,632 | +0.46(+1.43%) |
Sep 27, 2004 | 32.09 | 32.27 | 31.99 | 32.14 | 284,612 | -0.30(-0.92%) |
Sep 24, 2004 | 32.33 | 32.56 | 32.30 | 32.44 | 422,846 | +0.16(+0.50%) |
Sep 23, 2004 | 32.43 | 32.50 | 32.18 | 32.28 | 332,534 | -0.13(-0.41%) |
Sep 22, 2004 | 32.61 | 32.66 | 32.37 | 32.41 | 437,880 | -0.57(-1.74%) |
Sep 21, 2004 | 32.95 | 33.00 | 32.71 | 32.99 | 557,530 | -0.01(-0.03%) |
Sep 20, 2004 | 33.12 | 33.15 | 32.96 | 33.00 | 402,800 | -0.21(-0.63%) |
Sep 17, 2004 | 33.09 | 33.23 | 32.90 | 33.21 | 681,148 | -0.45(-1.34%) |
Sep 16, 2004 | 33.57 | 33.67 | 33.48 | 33.66 | 396,535 | -0.09(-0.26%) |
Sep 15, 2004 | 33.95 | 33.95 | 33.54 | 33.74 | 693,259 | -0.41(-1.21%) |
Sep 14, 2004 | 34.19 | 34.95 | 33.93 | 34.16 | 307,999 | -0.15(-0.45%) |
Sep 13, 2004 | 34.34 | 34.50 | 34.24 | 34.31 | 444,771 | +0.51(+1.50%) |
Sep 10, 2004 | 33.70 | 33.90 | 33.67 | 33.80 | 444,145 | -0.34(-0.98%) |
Sep 09, 2004 | 34.01 | 34.33 | 34.01 | 34.14 | 275,946 | -0.11(-0.34%) |
Sep 08, 2004 | 34.16 | 34.35 | 34.13 | 34.25 | 316,769 | +0.00(+0.00%) |
Sep 07, 2004 | 34.11 | 34.38 | 34.10 | 34.25 | 471,917 | +0.75(+2.23%) |
Sep 03, 2004 | 33.60 | 33.68 | 33.33 | 33.50 | 380,979 | -0.04(-0.11%) |
Sep 02, 2004 | 32.61 | 33.64 | 32.61 | 33.54 | 230,947 | +0.33(+0.98%) |
Sep 01, 2004 | 33.14 | 33.37 | 33.10 | 33.22 | 396,744 | +0.01(+0.03%) |
Aug 31, 2004 | 33.07 | 33.24 | 32.98 | 33.21 | 222,385 | +0.19(+0.58%) |
Aug 30, 2004 | 32.95 | 33.18 | 32.90 | 33.02 | 497,914 | -0.12(-0.38%) |
Aug 27, 2004 | 33.19 | 33.21 | 32.92 | 33.14 | 628,318 | -0.37(-1.11%) |
Aug 26, 2004 | 33.60 | 33.62 | 33.44 | 33.51 | 280,853 | -0.14(-0.43%) |
Aug 25, 2004 | 33.47 | 33.77 | 33.43 | 33.66 | 755,485 | +0.20(+0.60%) |
Aug 24, 2004 | 33.52 | 33.66 | 33.30 | 33.46 | 543,018 | +0.32(+0.95%) |
Aug 23, 2004 | 33.07 | 33.39 | 33.02 | 33.14 | 710,173 | +0.31(+0.93%) |
Aug 20, 2004 | 32.18 | 32.91 | 32.14 | 32.83 | 880,773 | +0.76(+2.36%) |
Aug 19, 2004 | 32.14 | 32.27 | 31.98 | 32.08 | 641,160 | +0.28(+0.87%) |
Aug 18, 2004 | 31.46 | 31.89 | 31.42 | 31.80 | 917,420 | +0.20(+0.64%) |
Aug 17, 2004 | 31.55 | 31.84 | 31.55 | 31.60 | 900,297 | -0.01(-0.03%) |
Aug 16, 2004 | 31.42 | 31.67 | 31.24 | 31.61 | 306,119 | +0.35(+1.13%) |
Aug 13, 2004 | 31.13 | 31.51 | 31.08 | 31.25 | 341,096 | +0.12(+0.40%) |
Aug 12, 2004 | 31.51 | 31.51 | 30.98 | 31.13 | 646,589 | -0.53(-1.66%) |
Aug 11, 2004 | 31.42 | 31.74 | 31.28 | 31.66 | 544,375 | -0.10(-0.30%) |
Aug 10, 2004 | 31.61 | 31.75 | 31.46 | 31.75 | 737,110 | -0.13(-0.42%) |
Aug 09, 2004 | 31.94 | 32.05 | 31.68 | 31.89 | 279,287 | -0.15(-0.48%) |
Aug 06, 2004 | 31.94 | 32.33 | 31.92 | 32.04 | 542,809 | -0.19(-0.59%) |
Aug 05, 2004 | 32.66 | 32.76 | 32.20 | 32.23 | 561,080 | -0.81(-2.46%) |
Aug 04, 2004 | 32.76 | 33.21 | 32.76 | 33.04 | 237,733 | +0.03(+0.09%) |
Aug 03, 2004 | 33.01 | 33.08 | 32.85 | 33.02 | 287,013 | -0.41(-1.23%) |
Aug 02, 2004 | 33.52 | 33.62 | 33.14 | 33.43 | 910,216 | +0.24(+0.72%) |
Jul 30, 2004 | 33.28 | 33.39 | 32.90 | 33.19 | 1,086,036 | +0.36(+1.11%) |
Jul 29, 2004 | 32.95 | 33.05 | 32.59 | 32.82 | 1,093,553 | -0.73(-2.17%) |
Jul 28, 2004 | 33.76 | 33.80 | 33.12 | 33.55 | 620,696 | +0.03(+0.09%) |
Jul 27, 2004 | 33.42 | 33.67 | 33.09 | 33.52 | 493,007 | -0.13(-0.40%) |
Jul 26, 2004 | 33.86 | 33.86 | 33.29 | 33.66 | 427,127 | -0.49(-1.43%) |
Jul 23, 2004 | 34.24 | 34.24 | 33.90 | 34.15 | 439,760 | -0.34(-0.97%) |
Jul 22, 2004 | 34.30 | 34.62 | 34.30 | 34.48 | 401,651 | +0.28(+0.81%) |
Jul 21, 2004 | 34.75 | 34.86 | 34.11 | 34.20 | 408,125 | -0.47(-1.35%) |
Jul 20, 2004 | 34.57 | 34.89 | 34.43 | 34.67 | 354,564 | -0.22(-0.63%) |
Jul 19, 2004 | 34.89 | 35.07 | 34.73 | 34.89 | 326,165 | +0.10(+0.28%) |
Jul 16, 2004 | 34.86 | 35.11 | 34.75 | 34.80 | 291,607 | -0.07(-0.19%) |
Jul 15, 2004 | 35.01 | 35.07 | 34.78 | 34.86 | 418,565 | +0.07(+0.19%) |
Jul 14, 2004 | 34.96 | 35.37 | 34.74 | 34.80 | 521,614 | -0.80(-2.26%) |
Jul 13, 2004 | 35.42 | 35.73 | 35.21 | 35.60 | 336,084 | +0.18(+0.51%) |
Jul 12, 2004 | 35.49 | 35.68 | 35.17 | 35.42 | 335,562 | +0.03(+0.08%) |
Jul 09, 2004 | 35.34 | 35.55 | 35.34 | 35.39 | 247,025 | -0.12(-0.35%) |
Jul 08, 2004 | 35.84 | 35.84 | 35.39 | 35.52 | 290,876 | -0.55(-1.51%) |
Jul 07, 2004 | 35.95 | 36.20 | 35.95 | 36.06 | 269,682 | +0.12(+0.32%) |
Jul 06, 2004 | 35.92 | 35.99 | 35.68 | 35.95 | 959,182 | -0.87(-2.37%) |
Jul 02, 2004 | 36.65 | 36.88 | 36.61 | 36.82 | 575,488 | +0.17(+0.47%) |
Jul 01, 2004 | 36.43 | 36.77 | 36.43 | 36.65 | 789,730 | +0.20(+0.55%) |
Jun 30, 2004 | 36.35 | 36.63 | 36.21 | 36.44 | 286,909 | +0.09(+0.24%) |
Jun 29, 2004 | 36.01 | 36.40 | 35.99 | 36.36 | 460,328 | +0.14(+0.40%) |
Jun 28, 2004 | 36.62 | 36.67 | 35.97 | 36.21 | 343,184 | -0.21(-0.58%) |
Jun 25, 2004 | 36.17 | 36.48 | 36.11 | 36.42 | 370,538 | +0.26(+0.72%) |
Jun 24, 2004 | 36.03 | 36.34 | 35.97 | 36.17 | 422,011 | +0.15(+0.43%) |
Jun 23, 2004 | 35.59 | 36.06 | 35.08 | 36.01 | 342,348 | +0.38(+1.08%) |
Jun 22, 2004 | 35.41 | 35.74 | 35.41 | 35.63 | 191,168 | +0.29(+0.81%) |
Jun 21, 2004 | 35.45 | 35.69 | 35.32 | 35.34 | 283,254 | +0.14(+0.41%) |
Jun 18, 2004 | 35.10 | 35.25 | 35.01 | 35.20 | 266,132 | -0.34(-0.94%) |
Jun 17, 2004 | 35.47 | 35.72 | 35.35 | 35.53 | 295,052 | -0.17(-0.48%) |
Jun 16, 2004 | 35.77 | 35.91 | 35.53 | 35.71 | 320,423 | +0.17(+0.49%) |
Jun 15, 2004 | 35.03 | 35.80 | 35.03 | 35.53 | 449,887 | +1.01(+2.91%) |
Jun 14, 2004 | 34.67 | 34.71 | 34.29 | 34.53 | 391,733 | -1.16(-3.25%) |
Jun 10, 2004 | 35.62 | 35.83 | 35.60 | 35.69 | 445,502 | +0.65(+1.86%) |
Jun 09, 2004 | 35.63 | 35.63 | 34.95 | 35.04 | 375,341 | -0.54(-1.51%) |
Jun 08, 2004 | 35.53 | 35.74 | 35.28 | 35.57 | 214,242 | -0.11(-0.32%) |
Jun 07, 2004 | 35.25 | 35.73 | 35.12 | 35.69 | 626,334 | +1.36(+3.96%) |
Jun 04, 2004 | 34.19 | 34.59 | 34.11 | 34.33 | 283,254 | +0.30(+0.87%) |
Jun 03, 2004 | 34.10 | 34.58 | 33.87 | 34.03 | 533,412 | -0.81(-2.34%) |
Jun 02, 2004 | 34.65 | 34.85 | 34.38 | 34.84 | 424,934 | -0.26(-0.74%) |
Jun 01, 2004 | 35.11 | 35.23 | 34.68 | 35.10 | 200,147 | -0.21(-0.60%) |
May 28, 2004 | 35.06 | 35.62 | 34.91 | 35.31 | 413,658 | +0.49(+1.40%) |
May 27, 2004 | 34.78 | 35.15 | 34.78 | 34.83 | 510,339 | +0.58(+1.71%) |
May 26, 2004 | 34.03 | 34.45 | 34.02 | 34.24 | 311,444 | +0.21(+0.62%) |
May 25, 2004 | 33.21 | 34.14 | 33.19 | 34.03 | 385,051 | +0.79(+2.39%) |
May 24, 2004 | 33.54 | 33.80 | 33.09 | 33.24 | 335,980 | -0.29(-0.86%) |
May 21, 2004 | 33.57 | 33.76 | 33.51 | 33.52 | 302,987 | +0.59(+1.80%) |
May 20, 2004 | 33.11 | 33.23 | 32.70 | 32.93 | 568,493 | -0.31(-0.92%) |
May 19, 2004 | 33.52 | 33.85 | 33.09 | 33.24 | 750,682 | +0.15(+0.46%) |
May 18, 2004 | 32.84 | 33.27 | 32.84 | 33.08 | 968,788 | +0.44(+1.35%) |
May 17, 2004 | 32.56 | 32.82 | 32.52 | 32.64 | 400,294 | -0.62(-1.87%) |
May 14, 2004 | 33.43 | 33.47 | 33.04 | 33.26 | 599,711 | -0.37(-1.11%) |
May 13, 2004 | 33.46 | 33.72 | 33.05 | 33.64 | 585,094 | -0.54(-1.57%) |
May 12, 2004 | 34.29 | 34.30 | 33.41 | 34.17 | 703,491 | -0.11(-0.34%) |
May 11, 2004 | 33.93 | 34.44 | 33.87 | 34.29 | 576,115 | +0.12(+0.36%) |
May 10, 2004 | 33.59 | 34.16 | 33.28 | 34.16 | 1,122,056 | -1.18(-3.33%) |
May 07, 2004 | 36.16 | 36.46 | 35.01 | 35.34 | 1,454,278 | -1.12(-3.07%) |
May 06, 2004 | 36.78 | 36.78 | 35.98 | 36.46 | 702,029 | -0.97(-2.58%) |
May 05, 2004 | 37.58 | 37.61 | 37.22 | 37.43 | 273,440 | -0.07(-0.18%) |
May 04, 2004 | 37.05 | 37.68 | 37.05 | 37.50 | 427,962 | +0.37(+1.01%) |
May 03, 2004 | 36.88 | 37.23 | 36.88 | 37.12 | 648,468 | +0.34(+0.94%) |
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |
Apr 01, 2004 | 39.51 | 40.14 | 39.51 | 39.96 | 730,950 | -0.09(-0.22%) |
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |