Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.50 | 36.50 | 35.77 | 36.05 | 17,553 | -0.55(-1.49%) |
Feb 25, 2005 | 35.95 | 36.61 | 35.95 | 36.59 | 16,702 | +0.79(+2.21%) |
Feb 24, 2005 | 36.37 | 36.51 | 35.75 | 35.80 | 13,191 | -0.48(-1.32%) |
Feb 23, 2005 | 36.99 | 37.08 | 36.28 | 36.28 | 7,766 | -0.62(-1.68%) |
Feb 22, 2005 | 38.40 | 38.40 | 36.90 | 36.90 | 8,510 | -1.54(-4.01%) |
Feb 18, 2005 | 39.03 | 39.03 | 38.44 | 38.45 | 5,212 | -0.47(-1.21%) |
Feb 17, 2005 | 38.77 | 39.42 | 38.77 | 38.91 | 10,638 | +0.23(+0.61%) |
Feb 16, 2005 | 37.88 | 38.68 | 37.81 | 38.68 | 14,787 | +1.08(+2.87%) |
Feb 15, 2005 | 37.13 | 37.82 | 37.13 | 37.60 | 22,660 | -0.27(-0.72%) |
Feb 14, 2005 | 38.45 | 38.45 | 37.78 | 37.87 | 6,170 | -0.68(-1.76%) |
Feb 11, 2005 | 37.74 | 38.56 | 37.31 | 38.55 | 16,064 | +0.81(+2.14%) |
Feb 10, 2005 | 38.02 | 38.03 | 37.65 | 37.74 | 9,468 | -0.36(-0.94%) |
Feb 09, 2005 | 38.96 | 38.96 | 38.09 | 38.10 | 5,319 | -0.92(-2.36%) |
Feb 08, 2005 | 38.91 | 39.06 | 38.73 | 39.02 | 5,744 | -0.06(-0.14%) |
Feb 07, 2005 | 38.96 | 39.07 | 38.96 | 39.07 | 3,723 | +0.21(+0.53%) |
Feb 04, 2005 | 38.91 | 38.91 | 38.75 | 38.87 | 4,255 | -0.05(-0.12%) |
Feb 03, 2005 | 38.82 | 38.91 | 38.54 | 38.91 | 8,404 | +0.16(+0.41%) |
Feb 02, 2005 | 39.24 | 39.24 | 38.59 | 38.76 | 15,106 | -0.64(-1.62%) |
Feb 01, 2005 | 37.90 | 39.44 | 37.90 | 39.39 | 22,021 | +1.31(+3.43%) |
Jan 31, 2005 | 37.62 | 38.09 | 37.48 | 38.09 | 11,064 | +0.56(+1.50%) |
Jan 28, 2005 | 37.22 | 37.60 | 36.89 | 37.52 | 15,319 | +0.41(+1.11%) |
Jan 27, 2005 | 36.85 | 37.35 | 36.85 | 37.11 | 5,744 | +0.26(+0.71%) |
Jan 26, 2005 | 36.57 | 36.85 | 36.49 | 36.85 | 6,063 | +0.42(+1.16%) |
Jan 25, 2005 | 36.19 | 36.52 | 36.00 | 36.42 | 16,489 | +0.33(+0.91%) |
Jan 24, 2005 | 36.29 | 36.61 | 36.09 | 36.10 | 7,766 | -0.06(-0.16%) |
Jan 21, 2005 | 36.28 | 36.41 | 36.10 | 36.15 | 10,319 | -0.18(-0.49%) |
Jan 20, 2005 | 36.97 | 37.00 | 36.33 | 36.33 | 14,468 | -0.52(-1.40%) |
Jan 19, 2005 | 38.03 | 38.07 | 36.85 | 36.85 | 12,340 | -1.09(-2.87%) |
Jan 18, 2005 | 36.56 | 37.94 | 36.56 | 37.94 | 15,532 | +1.38(+3.78%) |
Jan 14, 2005 | 36.14 | 36.56 | 36.14 | 36.56 | 11,383 | +0.41(+1.14%) |
Jan 13, 2005 | 36.55 | 36.60 | 36.14 | 36.14 | 11,808 | -0.52(-1.41%) |
Jan 12, 2005 | 36.36 | 36.80 | 36.10 | 36.66 | 16,915 | +0.33(+0.91%) |
Jan 11, 2005 | 36.31 | 36.59 | 36.28 | 36.33 | 13,830 | -0.09(-0.26%) |
Jan 10, 2005 | 35.95 | 36.61 | 35.95 | 36.42 | 17,447 | +0.52(+1.44%) |
Jan 07, 2005 | 36.30 | 36.45 | 35.91 | 35.91 | 17,340 | -0.28(-0.78%) |
Jan 06, 2005 | 36.66 | 36.85 | 36.19 | 36.19 | 10,106 | -0.51(-1.38%) |
Jan 05, 2005 | 37.71 | 37.74 | 36.69 | 36.70 | 13,404 | -1.09(-2.89%) |
Jan 04, 2005 | 38.59 | 38.67 | 37.79 | 37.79 | 18,298 | -0.70(-1.81%) |
Jan 03, 2005 | 38.40 | 38.71 | 38.15 | 38.48 | 17,553 | +0.13(+0.34%) |
Dec 31, 2004 | 38.54 | 38.54 | 38.31 | 38.35 | 7,234 | -0.16(-0.41%) |
Dec 30, 2004 | 38.54 | 38.73 | 38.51 | 38.51 | 7,446 | -0.03(-0.07%) |
Dec 29, 2004 | 39.01 | 39.01 | 38.54 | 38.54 | 8,510 | -0.53(-1.35%) |
Dec 28, 2004 | 39.07 | 39.41 | 38.97 | 39.07 | 10,744 | -0.06(-0.14%) |
Dec 27, 2004 | 39.43 | 39.43 | 39.12 | 39.12 | 10,000 | -0.22(-0.55%) |
Dec 23, 2004 | 38.97 | 39.43 | 38.97 | 39.34 | 4,042 | +0.54(+1.38%) |
Dec 22, 2004 | 39.29 | 39.57 | 38.80 | 38.80 | 20,106 | -0.39(-1.01%) |
Dec 21, 2004 | 38.56 | 39.24 | 38.56 | 39.20 | 17,553 | +0.71(+1.86%) |
Dec 20, 2004 | 38.54 | 38.77 | 38.35 | 38.48 | 26,170 | -0.06(-0.15%) |
Dec 17, 2004 | 38.45 | 38.54 | 38.38 | 38.54 | 14,042 | +0.01(+0.02%) |
Dec 16, 2004 | 38.10 | 38.60 | 38.07 | 38.53 | 35,000 | +0.36(+0.94%) |
Dec 15, 2004 | 37.69 | 38.18 | 37.52 | 38.17 | 9,574 | +0.40(+1.07%) |
Dec 14, 2004 | 37.88 | 37.93 | 37.77 | 37.77 | 6,383 | -0.20(-0.52%) |
Dec 13, 2004 | 37.87 | 37.99 | 37.86 | 37.97 | 9,042 | +0.09(+0.25%) |
Dec 10, 2004 | 37.51 | 37.94 | 37.47 | 37.87 | 9,042 | +0.35(+0.93%) |
Dec 09, 2004 | 37.42 | 37.54 | 37.18 | 37.52 | 14,787 | -0.04(-0.10%) |
Dec 08, 2004 | 37.65 | 37.69 | 37.37 | 37.56 | 12,340 | -0.08(-0.20%) |
Dec 07, 2004 | 38.27 | 38.41 | 37.64 | 37.64 | 13,298 | -0.58(-1.52%) |
Dec 06, 2004 | 38.77 | 38.97 | 38.06 | 38.22 | 10,106 | -0.63(-1.62%) |
Dec 03, 2004 | 39.38 | 39.38 | 38.85 | 38.85 | 8,404 | -0.43(-1.10%) |
Dec 02, 2004 | 38.69 | 39.28 | 38.69 | 39.28 | 21,064 | +0.50(+1.28%) |
Dec 01, 2004 | 38.91 | 39.20 | 38.76 | 38.78 | 86,597 | -0.08(-0.22%) |
Nov 30, 2004 | 38.74 | 39.01 | 38.69 | 38.87 | 10,425 | +0.09(+0.24%) |
Nov 29, 2004 | 38.33 | 38.78 | 38.33 | 38.77 | 16,702 | +0.54(+1.40%) |
Nov 26, 2004 | 38.32 | 38.32 | 38.24 | 38.24 | 1,383 | -0.14(-0.37%) |
Nov 24, 2004 | 38.04 | 38.40 | 38.04 | 38.38 | 5,532 | +0.40(+1.06%) |
Nov 23, 2004 | 38.06 | 38.45 | 37.80 | 37.98 | 13,404 | +0.00(+0.00%) |
Nov 22, 2004 | 37.60 | 37.98 | 37.47 | 37.98 | 8,617 | +0.31(+0.82%) |
Nov 19, 2004 | 38.64 | 38.64 | 37.66 | 37.66 | 6,595 | -0.97(-2.51%) |
Nov 18, 2004 | 38.68 | 38.70 | 38.58 | 38.63 | 7,553 | -0.05(-0.12%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.68 | 38.68 | 6,489 | -0.22(-0.56%) |
Nov 16, 2004 | 39.10 | 39.48 | 38.90 | 38.90 | 5,212 | -0.11(-0.29%) |
Nov 15, 2004 | 38.91 | 39.01 | 38.59 | 39.01 | 5,106 | +0.00(+0.00%) |
Nov 12, 2004 | 38.12 | 39.01 | 37.88 | 39.01 | 14,574 | +0.99(+2.60%) |
Nov 11, 2004 | 36.66 | 38.02 | 36.66 | 38.02 | 22,021 | +0.97(+2.61%) |
Nov 10, 2004 | 37.35 | 37.42 | 37.05 | 37.05 | 11,596 | -0.29(-0.78%) |
Nov 09, 2004 | 37.25 | 37.38 | 36.89 | 37.35 | 9,149 | +0.17(+0.46%) |
Nov 08, 2004 | 37.13 | 37.35 | 37.13 | 37.18 | 26,277 | -0.09(-0.25%) |
Nov 05, 2004 | 37.13 | 37.35 | 36.85 | 37.27 | 32,553 | +0.11(+0.30%) |
Nov 04, 2004 | 36.99 | 37.18 | 36.89 | 37.16 | 19,043 | +0.03(+0.08%) |
Nov 03, 2004 | 37.11 | 37.18 | 36.92 | 37.13 | 10,957 | +0.07(+0.18%) |
Nov 02, 2004 | 37.13 | 37.18 | 36.94 | 37.06 | 10,957 | -0.07(-0.18%) |
Nov 01, 2004 | 37.60 | 37.61 | 36.89 | 37.13 | 15,319 | -0.55(-1.45%) |
Oct 29, 2004 | 37.65 | 37.67 | 37.44 | 37.67 | 4,787 | +0.10(+0.28%) |
Oct 28, 2004 | 37.09 | 37.60 | 37.04 | 37.57 | 8,085 | +0.62(+1.68%) |
Oct 27, 2004 | 37.04 | 37.22 | 36.94 | 36.95 | 22,021 | +0.02(+0.05%) |
Oct 26, 2004 | 36.29 | 36.94 | 36.21 | 36.93 | 11,702 | +0.65(+1.79%) |
Oct 25, 2004 | 36.42 | 36.59 | 36.24 | 36.28 | 14,574 | -0.21(-0.57%) |
Oct 22, 2004 | 36.88 | 37.00 | 36.49 | 36.49 | 6,170 | -0.32(-0.87%) |
Oct 21, 2004 | 36.88 | 37.04 | 36.67 | 36.81 | 10,532 | -0.08(-0.23%) |
Oct 20, 2004 | 37.12 | 37.43 | 36.89 | 36.89 | 13,298 | -0.13(-0.36%) |
Oct 19, 2004 | 36.95 | 37.41 | 36.88 | 37.03 | 9,787 | +0.04(+0.10%) |
Oct 18, 2004 | 37.04 | 37.27 | 36.94 | 36.99 | 15,213 | -0.15(-0.40%) |
Oct 15, 2004 | 37.30 | 37.52 | 36.89 | 37.14 | 23,404 | -0.15(-0.40%) |
Oct 14, 2004 | 38.54 | 38.54 | 37.29 | 37.29 | 11,276 | -1.17(-3.05%) |
Oct 13, 2004 | 38.59 | 38.63 | 38.39 | 38.46 | 10,425 | -0.26(-0.68%) |
Oct 12, 2004 | 37.13 | 38.82 | 37.13 | 38.73 | 26,915 | +0.65(+1.70%) |
Oct 11, 2004 | 38.07 | 38.08 | 37.90 | 38.08 | 3,617 | -0.06(-0.15%) |
Oct 08, 2004 | 38.43 | 38.43 | 38.13 | 38.13 | 6,383 | -0.31(-0.81%) |
Oct 07, 2004 | 38.73 | 38.76 | 38.45 | 38.45 | 6,595 | -0.05(-0.12%) |
Oct 06, 2004 | 38.37 | 38.49 | 38.02 | 38.49 | 16,596 | +0.22(+0.56%) |
Oct 05, 2004 | 38.67 | 38.68 | 38.24 | 38.28 | 8,936 | -0.49(-1.26%) |
Oct 04, 2004 | 39.14 | 39.21 | 38.76 | 38.76 | 10,425 | -0.28(-0.72%) |
Oct 01, 2004 | 37.69 | 39.05 | 37.69 | 39.05 | 24,468 | +1.40(+3.72%) |
Sep 30, 2004 | 37.58 | 37.85 | 37.55 | 37.65 | 5,319 | +0.05(+0.13%) |
Sep 29, 2004 | 37.05 | 37.60 | 37.04 | 37.60 | 9,681 | +0.45(+1.21%) |
Sep 28, 2004 | 37.13 | 37.21 | 37.10 | 37.15 | 2,978 | +0.08(+0.23%) |
Sep 27, 2004 | 37.32 | 37.32 | 37.06 | 37.06 | 3,510 | -0.35(-0.93%) |
Sep 24, 2004 | 37.13 | 37.44 | 37.13 | 37.41 | 12,127 | +0.23(+0.63%) |
Sep 23, 2004 | 37.03 | 37.23 | 36.97 | 37.18 | 5,744 | +0.19(+0.51%) |
Sep 22, 2004 | 36.95 | 37.13 | 36.75 | 36.99 | 19,894 | +0.01(+0.03%) |
Sep 21, 2004 | 37.32 | 37.32 | 36.65 | 36.98 | 12,127 | -0.20(-0.53%) |
Sep 20, 2004 | 37.24 | 37.35 | 37.18 | 37.18 | 7,659 | -0.16(-0.43%) |
Sep 17, 2004 | 37.51 | 37.51 | 37.31 | 37.34 | 15,532 | -0.09(-0.25%) |
Sep 16, 2004 | 36.85 | 37.43 | 36.85 | 37.43 | 12,340 | +0.63(+1.71%) |
Sep 15, 2004 | 37.04 | 37.08 | 36.75 | 36.80 | 7,234 | -0.33(-0.89%) |
Sep 14, 2004 | 37.22 | 37.27 | 36.67 | 37.13 | 14,362 | -0.15(-0.40%) |
Sep 13, 2004 | 36.85 | 37.31 | 36.85 | 37.28 | 17,447 | +0.46(+1.25%) |
Sep 10, 2004 | 36.52 | 36.82 | 36.38 | 36.82 | 13,723 | +0.21(+0.56%) |
Sep 09, 2004 | 36.28 | 36.61 | 36.17 | 36.61 | 13,936 | +0.23(+0.62%) |
Sep 08, 2004 | 36.33 | 36.80 | 36.33 | 36.39 | 10,106 | +0.15(+0.42%) |
Sep 07, 2004 | 36.07 | 36.25 | 36.07 | 36.24 | 27,341 | +0.19(+0.52%) |
Sep 03, 2004 | 36.12 | 36.33 | 36.01 | 36.05 | 15,106 | +0.04(+0.10%) |
Sep 02, 2004 | 35.72 | 36.12 | 35.70 | 36.01 | 27,660 | +0.29(+0.82%) |
Sep 01, 2004 | 35.81 | 35.81 | 35.63 | 35.72 | 16,383 | -0.19(-0.52%) |
Aug 31, 2004 | 35.70 | 35.91 | 35.53 | 35.91 | 10,532 | +0.21(+0.58%) |
Aug 30, 2004 | 35.39 | 35.81 | 35.25 | 35.70 | 31,170 | +0.33(+0.93%) |
Aug 27, 2004 | 35.36 | 35.38 | 35.26 | 35.37 | 8,723 | +0.13(+0.37%) |
Aug 26, 2004 | 35.20 | 35.39 | 35.17 | 35.24 | 12,021 | +0.04(+0.11%) |
Aug 25, 2004 | 35.16 | 35.25 | 34.97 | 35.20 | 14,893 | -0.05(-0.13%) |
Aug 24, 2004 | 34.59 | 35.25 | 34.59 | 35.25 | 37,128 | +0.68(+1.96%) |
Aug 23, 2004 | 34.36 | 34.64 | 34.36 | 34.57 | 56,384 | +0.26(+0.77%) |
Aug 20, 2004 | 34.27 | 34.36 | 34.26 | 34.31 | 12,766 | +0.05(+0.14%) |
Aug 19, 2004 | 34.22 | 34.31 | 34.22 | 34.26 | 7,127 | +0.00(+0.00%) |
Aug 18, 2004 | 34.26 | 34.40 | 34.02 | 34.26 | 23,511 | +0.00(+0.00%) |
Aug 17, 2004 | 34.69 | 34.73 | 34.18 | 34.26 | 13,830 | -0.42(-1.22%) |
Aug 16, 2004 | 33.93 | 34.70 | 33.93 | 34.69 | 12,979 | +0.84(+2.47%) |
Aug 13, 2004 | 33.93 | 34.07 | 33.84 | 33.85 | 11,276 | +0.01(+0.03%) |
Aug 12, 2004 | 34.07 | 34.22 | 33.83 | 33.84 | 16,596 | -0.14(-0.41%) |
Aug 11, 2004 | 33.40 | 33.98 | 33.20 | 33.98 | 16,489 | +0.58(+1.75%) |
Aug 10, 2004 | 33.20 | 33.44 | 33.08 | 33.40 | 26,702 | +0.27(+0.82%) |
Aug 09, 2004 | 33.44 | 33.56 | 33.12 | 33.12 | 15,000 | -0.50(-1.48%) |
Aug 06, 2004 | 34.12 | 34.19 | 33.62 | 33.62 | 10,319 | -0.59(-1.73%) |
Aug 05, 2004 | 35.13 | 35.13 | 34.22 | 34.22 | 12,021 | -0.85(-2.41%) |
Aug 04, 2004 | 34.78 | 35.06 | 34.40 | 35.06 | 9,042 | +0.26(+0.76%) |
Aug 03, 2004 | 35.06 | 35.06 | 34.79 | 34.80 | 13,085 | -0.26(-0.75%) |
Aug 02, 2004 | 35.16 | 35.22 | 34.99 | 35.06 | 20,426 | -0.09(-0.27%) |
Jul 30, 2004 | 34.97 | 35.25 | 34.90 | 35.16 | 25,426 | +0.28(+0.81%) |
Jul 29, 2004 | 34.78 | 35.06 | 34.22 | 34.87 | 42,767 | +0.19(+0.54%) |
Jul 28, 2004 | 34.40 | 34.92 | 34.15 | 34.69 | 20,745 | +0.20(+0.57%) |
Jul 27, 2004 | 34.52 | 34.62 | 34.07 | 34.49 | 19,043 | +0.07(+0.19%) |
Jul 26, 2004 | 34.54 | 34.57 | 33.98 | 34.42 | 18,511 | -0.08(-0.24%) |
Jul 23, 2004 | 33.79 | 34.52 | 33.79 | 34.51 | 45,426 | +0.81(+2.40%) |
Jul 22, 2004 | 34.17 | 34.77 | 33.70 | 33.70 | 24,575 | -0.60(-1.75%) |
Jul 21, 2004 | 34.87 | 34.87 | 34.30 | 34.30 | 22,872 | -0.47(-1.35%) |
Jul 20, 2004 | 34.77 | 34.77 | 34.58 | 34.77 | 3,510 | +0.06(+0.16%) |
Jul 19, 2004 | 34.93 | 34.97 | 34.59 | 34.71 | 3,617 | -0.21(-0.59%) |
Jul 16, 2004 | 35.14 | 35.14 | 34.78 | 34.92 | 15,638 | -0.19(-0.54%) |
Jul 15, 2004 | 34.94 | 35.16 | 34.88 | 35.11 | 7,766 | +0.17(+0.48%) |
Jul 14, 2004 | 35.30 | 35.30 | 34.94 | 34.94 | 6,702 | -0.49(-1.38%) |
Jul 13, 2004 | 35.44 | 35.45 | 35.25 | 35.43 | 3,829 | -0.03(-0.08%) |
Jul 12, 2004 | 35.34 | 35.53 | 34.75 | 35.46 | 13,298 | -0.05(-0.13%) |
Jul 09, 2004 | 35.77 | 35.91 | 35.34 | 35.50 | 14,362 | -0.36(-1.00%) |
Jul 08, 2004 | 36.61 | 36.71 | 35.86 | 35.86 | 13,085 | -0.75(-2.05%) |
Jul 07, 2004 | 36.76 | 36.94 | 36.55 | 36.61 | 5,638 | -0.14(-0.38%) |
Jul 06, 2004 | 37.18 | 37.19 | 36.65 | 36.75 | 7,872 | -0.55(-1.49%) |
Jul 02, 2004 | 37.18 | 37.39 | 37.17 | 37.31 | 7,340 | -0.03(-0.08%) |
Jul 01, 2004 | 38.21 | 38.21 | 37.31 | 37.34 | 12,447 | -0.87(-2.29%) |
Jun 30, 2004 | 37.69 | 38.49 | 37.69 | 38.21 | 32,553 | +0.63(+1.68%) |
Jun 29, 2004 | 37.50 | 37.58 | 37.32 | 37.58 | 13,830 | +0.18(+0.48%) |
Jun 28, 2004 | 37.88 | 38.07 | 37.32 | 37.40 | 15,638 | -0.43(-1.14%) |
Jun 25, 2004 | 37.87 | 38.07 | 37.82 | 37.83 | 20,638 | -0.05(-0.12%) |
Jun 24, 2004 | 38.07 | 38.16 | 37.88 | 37.88 | 9,787 | -0.13(-0.35%) |
Jun 23, 2004 | 38.10 | 38.12 | 37.62 | 38.01 | 14,787 | -0.08(-0.22%) |
Jun 22, 2004 | 38.40 | 38.45 | 37.88 | 38.10 | 10,000 | -0.27(-0.71%) |
Jun 21, 2004 | 38.82 | 39.10 | 38.30 | 38.37 | 17,872 | -0.08(-0.20%) |
Jun 18, 2004 | 38.35 | 38.45 | 38.26 | 38.45 | 59,469 | +0.11(+0.29%) |
Jun 17, 2004 | 38.52 | 38.52 | 37.82 | 38.33 | 51,703 | +0.05(+0.12%) |
Jun 16, 2004 | 37.73 | 38.40 | 37.73 | 38.29 | 10,851 | +0.70(+1.85%) |
Jun 15, 2004 | 36.89 | 37.59 | 36.89 | 37.59 | 13,191 | +0.46(+1.24%) |
Jun 14, 2004 | 37.76 | 37.83 | 37.13 | 37.13 | 15,213 | -0.39(-1.05%) |
Jun 10, 2004 | 37.41 | 37.61 | 37.35 | 37.52 | 15,213 | +0.02(+0.05%) |
Jun 09, 2004 | 37.82 | 37.82 | 37.51 | 37.51 | 10,106 | -0.23(-0.62%) |
Jun 08, 2004 | 38.12 | 38.16 | 37.53 | 37.74 | 10,957 | -0.70(-1.83%) |
Jun 07, 2004 | 37.98 | 38.49 | 37.98 | 38.45 | 7,446 | +0.70(+1.87%) |
Jun 04, 2004 | 37.79 | 37.98 | 37.63 | 37.74 | 11,170 | +0.60(+1.62%) |
Jun 03, 2004 | 37.18 | 37.65 | 37.13 | 37.14 | 10,000 | -0.24(-0.65%) |
Jun 02, 2004 | 37.62 | 37.74 | 37.31 | 37.38 | 4,361 | -0.05(-0.13%) |
Jun 01, 2004 | 37.58 | 37.98 | 37.32 | 37.43 | 6,063 | -0.19(-0.50%) |
May 28, 2004 | 37.88 | 37.88 | 37.60 | 37.62 | 5,106 | -0.09(-0.25%) |
May 27, 2004 | 37.88 | 37.94 | 37.49 | 37.71 | 7,553 | -0.05(-0.12%) |
May 26, 2004 | 37.88 | 37.88 | 37.75 | 37.76 | 7,340 | -0.31(-0.81%) |
May 25, 2004 | 37.40 | 38.38 | 37.27 | 38.07 | 26,490 | +0.65(+1.73%) |
May 24, 2004 | 36.38 | 37.59 | 36.38 | 37.42 | 27,128 | +1.23(+3.40%) |
May 21, 2004 | 35.61 | 36.19 | 35.53 | 36.19 | 15,745 | +0.77(+2.18%) |
May 20, 2004 | 35.17 | 35.47 | 34.78 | 35.42 | 14,893 | +0.25(+0.72%) |
May 19, 2004 | 35.74 | 35.97 | 35.16 | 35.16 | 22,234 | -0.39(-1.08%) |
May 18, 2004 | 35.34 | 35.55 | 35.18 | 35.55 | 12,872 | +0.35(+0.99%) |
May 17, 2004 | 35.53 | 35.53 | 35.01 | 35.20 | 17,340 | -0.52(-1.45%) |
May 14, 2004 | 36.26 | 36.29 | 35.72 | 35.72 | 16,276 | -0.55(-1.50%) |
May 13, 2004 | 36.66 | 36.71 | 36.26 | 36.26 | 7,127 | -0.39(-1.08%) |
May 12, 2004 | 36.66 | 36.66 | 35.86 | 36.66 | 15,851 | +0.01(+0.03%) |
May 11, 2004 | 36.55 | 36.81 | 36.42 | 36.65 | 16,064 | +0.18(+0.49%) |
May 10, 2004 | 37.56 | 37.56 | 36.47 | 36.47 | 10,957 | -1.18(-3.15%) |
May 07, 2004 | 38.45 | 38.45 | 37.66 | 37.66 | 7,127 | -0.75(-1.96%) |
May 06, 2004 | 39.38 | 39.38 | 38.35 | 38.41 | 7,340 | -1.12(-2.83%) |
May 05, 2004 | 39.20 | 39.62 | 39.02 | 39.53 | 5,638 | +0.24(+0.60%) |
May 04, 2004 | 40.16 | 40.17 | 39.18 | 39.29 | 12,872 | -0.86(-2.15%) |
May 03, 2004 | 40.33 | 40.63 | 40.04 | 40.16 | 26,064 | -0.02(-0.05%) |
Apr 30, 2004 | 40.47 | 40.49 | 40.01 | 40.17 | 19,149 | -0.34(-0.84%) |
Apr 29, 2004 | 40.42 | 40.89 | 40.42 | 40.51 | 30,639 | +0.09(+0.23%) |
Apr 28, 2004 | 40.93 | 40.93 | 40.23 | 40.42 | 47,979 | -0.51(-1.24%) |
Apr 27, 2004 | 41.13 | 41.84 | 40.61 | 40.93 | 32,873 | -0.20(-0.48%) |
Apr 26, 2004 | 41.41 | 41.69 | 41.12 | 41.12 | 6,595 | -0.42(-1.02%) |
Apr 23, 2004 | 41.92 | 41.92 | 41.40 | 41.55 | 24,043 | -0.52(-1.23%) |
Apr 22, 2004 | 41.14 | 42.67 | 41.08 | 42.06 | 48,086 | +1.11(+2.71%) |
Apr 21, 2004 | 40.33 | 41.03 | 39.92 | 40.95 | 47,660 | +0.49(+1.21%) |
Apr 20, 2004 | 38.15 | 40.47 | 37.98 | 40.47 | 50,214 | +2.30(+6.03%) |
Apr 19, 2004 | 37.12 | 38.30 | 36.42 | 38.16 | 45,426 | +1.03(+2.78%) |
Apr 16, 2004 | 35.06 | 37.13 | 35.06 | 37.13 | 32,341 | +2.18(+6.24%) |
Apr 15, 2004 | 36.38 | 36.94 | 34.95 | 34.95 | 32,341 | -1.53(-4.20%) |
Apr 14, 2004 | 36.55 | 36.85 | 36.27 | 36.48 | 17,766 | -0.08(-0.23%) |
Apr 13, 2004 | 37.18 | 37.18 | 36.57 | 36.57 | 11,170 | -0.52(-1.39%) |
Apr 12, 2004 | 37.16 | 37.40 | 37.07 | 37.08 | 12,447 | +0.11(+0.31%) |
Apr 08, 2004 | 36.88 | 37.29 | 36.75 | 36.97 | 15,000 | +0.09(+0.25%) |
Apr 07, 2004 | 36.75 | 36.88 | 36.71 | 36.88 | 16,915 | +0.08(+0.20%) |
Apr 06, 2004 | 36.88 | 37.36 | 36.80 | 36.80 | 14,787 | -0.08(-0.23%) |
Apr 05, 2004 | 37.13 | 37.13 | 35.60 | 36.88 | 31,170 | -0.12(-0.33%) |
Apr 02, 2004 | 37.36 | 37.36 | 36.56 | 37.01 | 21,489 | +0.04(+0.10%) |
Apr 01, 2004 | 36.25 | 36.97 | 35.95 | 36.97 | 18,085 | +0.71(+1.97%) |
Mar 31, 2004 | 36.28 | 36.36 | 35.72 | 36.25 | 13,191 | -0.22(-0.59%) |
Mar 30, 2004 | 35.34 | 36.73 | 35.34 | 36.47 | 14,787 | +1.27(+3.60%) |
Mar 29, 2004 | 33.46 | 35.20 | 33.46 | 35.20 | 39,149 | +2.11(+6.39%) |
Mar 26, 2004 | 33.42 | 33.54 | 32.84 | 33.09 | 25,426 | -0.19(-0.56%) |
Mar 25, 2004 | 33.27 | 33.62 | 33.09 | 33.28 | 27,766 | +0.20(+0.60%) |
Mar 24, 2004 | 33.65 | 33.70 | 32.96 | 33.08 | 22,447 | -0.36(-1.07%) |
Mar 23, 2004 | 33.18 | 33.75 | 33.18 | 33.44 | 19,787 | +0.25(+0.76%) |
Mar 22, 2004 | 33.31 | 34.49 | 33.04 | 33.18 | 36,383 | -0.13(-0.40%) |
Mar 19, 2004 | 36.38 | 36.38 | 33.23 | 33.31 | 104,789 | -3.06(-8.42%) |
Mar 18, 2004 | 36.66 | 36.66 | 36.18 | 36.38 | 22,234 | -0.28(-0.77%) |
Mar 17, 2004 | 36.57 | 36.66 | 36.50 | 36.66 | 35,213 | +0.84(+2.34%) |
Mar 16, 2004 | 36.14 | 36.99 | 35.48 | 35.82 | 17,021 | -0.32(-0.88%) |
Mar 15, 2004 | 36.19 | 36.42 | 36.05 | 36.14 | 11,596 | -0.37(-1.00%) |
Mar 12, 2004 | 36.19 | 36.52 | 35.81 | 36.51 | 18,298 | +0.14(+0.39%) |
Mar 11, 2004 | 38.07 | 38.21 | 36.36 | 36.37 | 23,085 | -1.88(-4.92%) |
Mar 10, 2004 | 39.45 | 39.59 | 38.25 | 38.25 | 14,893 | -1.21(-3.07%) |
Mar 09, 2004 | 40.33 | 40.52 | 39.46 | 39.46 | 8,404 | -0.89(-2.21%) |
Mar 08, 2004 | 40.33 | 40.78 | 40.17 | 40.35 | 13,723 | +0.17(+0.42%) |
Mar 05, 2004 | 40.04 | 40.58 | 39.90 | 40.18 | 7,659 | -0.03(-0.07%) |
Mar 04, 2004 | 39.53 | 40.22 | 39.49 | 40.21 | 13,191 | +0.64(+1.62%) |
Mar 03, 2004 | 39.25 | 39.57 | 39.06 | 39.57 | 11,276 | +0.54(+1.37%) |
Mar 02, 2004 | 39.01 | 39.69 | 38.77 | 39.04 | 11,489 | +0.03(+0.07%) |