Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.75 | 36.80 | 36.55 | 36.63 | 849,065 | +0.00(+0.00%) |
Mar 30, 2005 | 36.37 | 36.67 | 36.34 | 36.63 | 1,270,021 | +0.49(+1.37%) |
Mar 29, 2005 | 36.39 | 36.54 | 36.11 | 36.14 | 1,383,172 | -0.42(-1.14%) |
Mar 28, 2005 | 36.51 | 36.67 | 36.51 | 36.55 | 650,509 | +0.15(+0.42%) |
Mar 24, 2005 | 36.51 | 36.68 | 36.40 | 36.40 | 592,199 | -0.15(-0.40%) |
Mar 23, 2005 | 36.47 | 36.72 | 36.45 | 36.55 | 1,231,654 | -0.08(-0.21%) |
Mar 22, 2005 | 37.02 | 37.12 | 36.62 | 36.62 | 1,197,188 | -0.46(-1.24%) |
Mar 21, 2005 | 37.09 | 37.15 | 36.92 | 37.09 | 874,210 | +0.01(+0.02%) |
Mar 18, 2005 | 37.12 | 37.13 | 36.93 | 37.08 | 709,252 | -0.10(-0.26%) |
Mar 17, 2005 | 37.12 | 37.29 | 37.04 | 37.17 | 1,062,795 | +0.06(+0.15%) |
Mar 16, 2005 | 37.23 | 37.25 | 36.99 | 37.12 | 1,521,684 | -0.66(-1.73%) |
Mar 15, 2005 | 37.81 | 37.90 | 37.76 | 37.77 | 903,256 | -0.12(-0.30%) |
Mar 14, 2005 | 37.76 | 37.89 | 37.65 | 37.89 | 832,808 | +0.14(+0.37%) |
Mar 11, 2005 | 37.72 | 37.93 | 37.69 | 37.75 | 782,302 | -0.01(-0.02%) |
Mar 10, 2005 | 37.82 | 37.90 | 37.67 | 37.76 | 741,550 | -0.08(-0.21%) |
Mar 09, 2005 | 37.95 | 37.98 | 37.84 | 37.84 | 946,175 | -0.22(-0.58%) |
Mar 08, 2005 | 38.19 | 38.27 | 38.02 | 38.06 | 775,148 | +0.22(+0.59%) |
Mar 07, 2005 | 37.86 | 37.95 | 37.78 | 37.84 | 1,392,059 | -0.28(-0.73%) |
Mar 04, 2005 | 38.13 | 38.24 | 38.01 | 38.12 | 1,950,227 | +0.06(+0.16%) |
Mar 03, 2005 | 37.98 | 38.10 | 37.88 | 38.06 | 1,398,346 | +0.18(+0.47%) |
Mar 02, 2005 | 37.80 | 38.06 | 37.66 | 37.88 | 3,206,810 | -0.42(-1.08%) |
Mar 01, 2005 | 38.14 | 38.30 | 38.02 | 38.29 | 2,272,339 | -0.23(-0.59%) |
Feb 28, 2005 | 38.60 | 38.75 | 38.34 | 38.52 | 1,986,427 | -0.99(-2.51%) |
Feb 25, 2005 | 39.58 | 39.60 | 39.41 | 39.51 | 1,010,988 | +0.23(+0.58%) |
Feb 24, 2005 | 39.17 | 39.33 | 39.10 | 39.28 | 1,015,973 | +0.23(+0.58%) |
Feb 23, 2005 | 38.89 | 39.10 | 38.80 | 39.06 | 968,502 | -0.08(-0.21%) |
Feb 22, 2005 | 39.29 | 39.37 | 39.05 | 39.14 | 673,052 | -0.24(-0.60%) |
Feb 18, 2005 | 39.31 | 39.42 | 39.24 | 39.37 | 528,904 | +0.04(+0.09%) |
Feb 17, 2005 | 39.37 | 39.50 | 39.28 | 39.34 | 684,758 | -0.08(-0.21%) |
Feb 16, 2005 | 39.37 | 39.49 | 39.16 | 39.42 | 684,758 | -0.14(-0.36%) |
Feb 15, 2005 | 39.52 | 39.67 | 39.48 | 39.56 | 921,898 | +0.11(+0.28%) |
Feb 14, 2005 | 39.48 | 39.51 | 39.35 | 39.45 | 475,797 | +0.25(+0.65%) |
Feb 11, 2005 | 39.03 | 39.32 | 38.98 | 39.20 | 600,870 | +0.16(+0.40%) |
Feb 10, 2005 | 39.25 | 39.29 | 38.99 | 39.04 | 709,686 | +0.08(+0.21%) |
Feb 09, 2005 | 39.03 | 39.20 | 38.91 | 38.96 | 759,975 | +0.04(+0.11%) |
Feb 08, 2005 | 38.67 | 38.99 | 38.67 | 38.92 | 778,183 | +0.25(+0.64%) |
Feb 07, 2005 | 38.76 | 38.86 | 38.61 | 38.67 | 573,558 | +0.03(+0.08%) |
Feb 04, 2005 | 38.52 | 38.71 | 38.48 | 38.64 | 1,222,116 | +0.60(+1.56%) |
Feb 03, 2005 | 37.94 | 38.09 | 37.88 | 38.04 | 469,944 | -0.04(-0.11%) |
Feb 02, 2005 | 38.18 | 38.18 | 38.01 | 38.08 | 720,090 | -0.22(-0.57%) |
Feb 01, 2005 | 38.31 | 38.41 | 38.13 | 38.30 | 875,077 | -0.00(-0.01%) |
Jan 31, 2005 | 38.31 | 38.39 | 38.27 | 38.30 | 900,221 | +0.36(+0.94%) |
Jan 28, 2005 | 37.96 | 38.00 | 37.80 | 37.95 | 1,052,607 | -0.28(-0.74%) |
Jan 27, 2005 | 38.01 | 38.24 | 37.92 | 38.23 | 776,449 | +0.08(+0.21%) |
Jan 26, 2005 | 38.09 | 38.22 | 38.06 | 38.15 | 758,241 | +0.30(+0.79%) |
Jan 25, 2005 | 37.77 | 37.99 | 37.77 | 37.85 | 870,741 | +0.34(+0.90%) |
Jan 24, 2005 | 37.52 | 37.67 | 37.46 | 37.52 | 810,264 | -0.05(-0.14%) |
Jan 21, 2005 | 37.65 | 37.76 | 37.56 | 37.57 | 834,542 | -0.22(-0.59%) |
Jan 20, 2005 | 37.85 | 37.97 | 37.74 | 37.79 | 667,200 | -0.09(-0.24%) |
Jan 19, 2005 | 38.12 | 38.18 | 37.88 | 37.88 | 852,750 | -0.18(-0.47%) |
Jan 18, 2005 | 37.84 | 38.11 | 37.77 | 38.06 | 916,695 | +0.09(+0.24%) |
Jan 14, 2005 | 37.93 | 38.06 | 37.84 | 37.97 | 977,606 | +0.18(+0.49%) |
Jan 13, 2005 | 37.99 | 38.09 | 37.76 | 37.78 | 1,115,685 | -0.36(-0.94%) |
Jan 12, 2005 | 37.86 | 38.16 | 37.74 | 38.14 | 1,171,393 | +0.23(+0.61%) |
Jan 11, 2005 | 38.01 | 38.16 | 37.88 | 37.91 | 581,144 | -0.27(-0.71%) |
Jan 10, 2005 | 38.14 | 38.31 | 38.08 | 38.18 | 561,202 | -0.05(-0.12%) |
Jan 07, 2005 | 38.58 | 38.62 | 38.21 | 38.23 | 955,930 | -0.31(-0.81%) |
Jan 06, 2005 | 38.59 | 38.72 | 38.49 | 38.54 | 900,872 | -0.22(-0.57%) |
Jan 05, 2005 | 38.86 | 39.01 | 38.77 | 38.77 | 737,648 | -0.16(-0.40%) |
Jan 04, 2005 | 39.36 | 39.36 | 38.89 | 38.92 | 1,146,466 | -0.15(-0.38%) |
Jan 03, 2005 | 39.25 | 39.39 | 39.07 | 39.07 | 755,640 | -0.21(-0.53%) |
Dec 31, 2004 | 39.22 | 39.42 | 39.22 | 39.28 | 558,167 | -0.11(-0.27%) |
Dec 30, 2004 | 39.37 | 39.51 | 39.32 | 39.38 | 389,742 | +0.01(+0.04%) |
Dec 29, 2004 | 39.13 | 39.45 | 39.13 | 39.37 | 549,930 | -0.12(-0.30%) |
Dec 28, 2004 | 39.31 | 39.51 | 39.31 | 39.49 | 321,461 | +0.19(+0.48%) |
Dec 27, 2004 | 39.21 | 39.41 | 39.20 | 39.30 | 410,117 | +0.09(+0.22%) |
Dec 23, 2004 | 39.25 | 39.42 | 39.19 | 39.21 | 697,764 | -0.05(-0.12%) |
Dec 22, 2004 | 38.95 | 39.29 | 38.95 | 39.26 | 991,913 | +0.14(+0.37%) |
Dec 21, 2004 | 39.13 | 39.17 | 38.94 | 39.12 | 712,287 | -0.13(-0.33%) |
Dec 20, 2004 | 39.21 | 39.67 | 39.17 | 39.25 | 1,326,163 | +0.67(+1.75%) |
Dec 17, 2004 | 38.71 | 38.74 | 38.43 | 38.57 | 532,156 | -0.12(-0.32%) |
Dec 16, 2004 | 38.85 | 38.86 | 38.54 | 38.70 | 915,178 | -0.42(-1.08%) |
Dec 15, 2004 | 39.20 | 39.33 | 39.07 | 39.12 | 817,851 | +0.14(+0.36%) |
Dec 14, 2004 | 38.80 | 39.11 | 38.74 | 38.98 | 903,256 | +0.16(+0.42%) |
Dec 13, 2004 | 38.41 | 38.94 | 38.32 | 38.82 | 1,223,200 | +0.21(+0.54%) |
Dec 10, 2004 | 38.54 | 38.78 | 38.45 | 38.61 | 1,198,272 | -0.48(-1.24%) |
Dec 09, 2004 | 38.89 | 39.20 | 38.71 | 39.10 | 1,063,878 | -0.30(-0.77%) |
Dec 08, 2004 | 39.21 | 39.51 | 39.14 | 39.40 | 956,147 | -0.23(-0.58%) |
Dec 07, 2004 | 39.77 | 39.92 | 39.62 | 39.63 | 882,447 | -0.14(-0.35%) |
Dec 06, 2004 | 39.81 | 39.86 | 39.62 | 39.77 | 464,308 | -0.04(-0.09%) |
Dec 03, 2004 | 39.75 | 39.93 | 39.74 | 39.81 | 595,451 | +0.09(+0.22%) |
Dec 02, 2004 | 39.73 | 39.91 | 39.69 | 39.72 | 1,207,376 | -0.28(-0.70%) |
Dec 01, 2004 | 39.54 | 40.09 | 39.54 | 40.00 | 1,278,041 | +0.61(+1.56%) |
Nov 30, 2004 | 39.37 | 39.52 | 39.25 | 39.39 | 1,125,439 | +0.01(+0.04%) |
Nov 29, 2004 | 39.55 | 39.57 | 39.30 | 39.37 | 965,901 | +0.30(+0.77%) |
Nov 26, 2004 | 38.92 | 39.16 | 38.89 | 39.07 | 663,515 | +0.00(+0.01%) |
Nov 24, 2004 | 39.05 | 39.10 | 38.83 | 39.07 | 1,460,774 | -0.17(-0.42%) |
Nov 23, 2004 | 39.26 | 39.33 | 39.08 | 39.24 | 1,822,120 | +0.16(+0.41%) |
Nov 22, 2004 | 38.87 | 39.13 | 38.84 | 39.07 | 1,320,094 | -0.12(-0.31%) |
Nov 19, 2004 | 39.29 | 39.36 | 39.07 | 39.19 | 1,275,440 | -0.26(-0.65%) |
Nov 18, 2004 | 39.25 | 39.53 | 39.25 | 39.45 | 614,093 | +0.05(+0.13%) |
Nov 17, 2004 | 40.10 | 40.16 | 39.37 | 39.40 | 2,072,699 | -0.28(-0.70%) |
Nov 16, 2004 | 39.62 | 39.76 | 39.50 | 39.68 | 1,412,002 | -0.80(-1.98%) |
Nov 15, 2004 | 40.56 | 40.77 | 40.48 | 40.48 | 1,733,463 | -0.03(-0.08%) |
Nov 12, 2004 | 40.25 | 40.55 | 40.17 | 40.51 | 1,331,149 | +0.56(+1.40%) |
Nov 11, 2004 | 39.82 | 40.03 | 39.80 | 39.96 | 1,062,795 | +0.48(+1.23%) |
Nov 10, 2004 | 39.54 | 39.67 | 39.40 | 39.47 | 1,349,140 | +0.21(+0.54%) |
Nov 09, 2004 | 39.25 | 39.35 | 39.21 | 39.26 | 748,920 | -0.10(-0.25%) |
Nov 08, 2004 | 39.36 | 39.45 | 39.27 | 39.36 | 1,395,094 | -0.00(-0.01%) |
Nov 05, 2004 | 39.08 | 39.38 | 39.05 | 39.36 | 2,548,713 | +0.49(+1.26%) |
Nov 04, 2004 | 38.38 | 38.94 | 38.35 | 38.87 | 1,020,092 | +0.31(+0.80%) |
Nov 03, 2004 | 38.52 | 38.62 | 38.36 | 38.56 | 1,863,088 | +0.59(+1.54%) |
Nov 02, 2004 | 37.92 | 38.24 | 37.92 | 37.98 | 929,485 | +0.26(+0.68%) |
Nov 01, 2004 | 37.56 | 37.79 | 37.48 | 37.72 | 954,196 | +0.34(+0.90%) |
Oct 29, 2004 | 37.26 | 37.48 | 37.22 | 37.38 | 867,490 | +0.00(+0.01%) |
Oct 28, 2004 | 37.32 | 37.54 | 37.23 | 37.38 | 582,011 | +0.07(+0.19%) |
Oct 27, 2004 | 37.16 | 37.35 | 37.04 | 37.31 | 676,954 | -0.04(-0.11%) |
Oct 26, 2004 | 37.14 | 37.35 | 37.10 | 37.35 | 672,402 | +0.20(+0.53%) |
Oct 25, 2004 | 37.00 | 37.19 | 36.98 | 37.15 | 645,523 | +0.00(+0.00%) |
Oct 22, 2004 | 37.38 | 37.40 | 37.15 | 37.15 | 525,870 | -0.23(-0.62%) |
Oct 21, 2004 | 37.37 | 37.43 | 37.24 | 37.38 | 448,051 | +0.01(+0.04%) |
Oct 20, 2004 | 37.28 | 37.55 | 37.22 | 37.37 | 970,886 | +0.14(+0.37%) |
Oct 19, 2004 | 37.51 | 37.60 | 37.17 | 37.23 | 1,248,345 | -0.06(-0.16%) |
Oct 18, 2004 | 37.14 | 37.32 | 37.09 | 37.29 | 670,668 | +0.06(+0.15%) |
Oct 15, 2004 | 37.14 | 37.33 | 37.04 | 37.23 | 706,434 | +0.33(+0.89%) |
Oct 14, 2004 | 37.13 | 37.14 | 36.86 | 36.91 | 995,598 | +0.08(+0.23%) |
Oct 13, 2004 | 37.04 | 37.08 | 36.78 | 36.82 | 675,220 | -0.31(-0.84%) |
Oct 12, 2004 | 36.98 | 37.21 | 36.93 | 37.14 | 785,770 | -0.23(-0.61%) |
Oct 11, 2004 | 37.41 | 37.47 | 37.29 | 37.36 | 504,627 | +0.11(+0.28%) |
Oct 08, 2004 | 37.36 | 37.47 | 37.26 | 37.26 | 534,323 | -0.05(-0.14%) |
Oct 07, 2004 | 37.18 | 37.41 | 37.06 | 37.31 | 1,117,636 | +0.05(+0.12%) |
Oct 06, 2004 | 36.95 | 37.26 | 36.92 | 37.26 | 539,309 | +0.07(+0.20%) |
Oct 05, 2004 | 37.28 | 37.30 | 37.11 | 37.19 | 743,718 | -0.06(-0.16%) |
Oct 04, 2004 | 37.20 | 37.35 | 37.14 | 37.25 | 821,319 | +0.11(+0.29%) |
Oct 01, 2004 | 36.99 | 37.25 | 36.96 | 37.14 | 776,232 | +0.33(+0.89%) |
Sep 30, 2004 | 36.64 | 36.88 | 36.63 | 36.81 | 1,345,238 | +0.29(+0.80%) |
Sep 29, 2004 | 36.51 | 36.83 | 36.40 | 36.52 | 954,412 | -0.13(-0.36%) |
Sep 28, 2004 | 36.44 | 36.70 | 36.30 | 36.66 | 1,081,653 | +0.13(+0.37%) |
Sep 27, 2004 | 36.48 | 36.60 | 36.39 | 36.52 | 1,249,862 | -0.24(-0.64%) |
Sep 24, 2004 | 36.67 | 36.79 | 36.62 | 36.76 | 869,224 | +0.08(+0.23%) |
Sep 23, 2004 | 36.76 | 36.86 | 36.67 | 36.68 | 759,108 | +0.08(+0.21%) |
Sep 22, 2004 | 36.72 | 36.79 | 36.58 | 36.60 | 1,362,579 | -0.19(-0.53%) |
Sep 21, 2004 | 36.65 | 36.87 | 36.56 | 36.79 | 670,668 | +0.27(+0.73%) |
Sep 20, 2004 | 36.45 | 36.58 | 36.42 | 36.52 | 649,425 | -0.29(-0.79%) |
Sep 17, 2004 | 36.82 | 36.91 | 36.78 | 36.81 | 1,156,870 | +0.23(+0.63%) |
Sep 16, 2004 | 36.59 | 36.73 | 36.54 | 36.58 | 544,078 | +0.22(+0.61%) |
Sep 15, 2004 | 36.35 | 36.51 | 36.29 | 36.36 | 1,141,046 | -0.26(-0.72%) |
Sep 14, 2004 | 36.57 | 36.67 | 36.54 | 36.62 | 1,137,361 | +0.09(+0.24%) |
Sep 13, 2004 | 36.69 | 36.74 | 36.53 | 36.54 | 777,316 | +0.14(+0.39%) |
Sep 10, 2004 | 36.44 | 36.51 | 36.35 | 36.39 | 1,327,680 | +0.18(+0.50%) |
Sep 09, 2004 | 36.24 | 36.26 | 36.09 | 36.21 | 938,805 | -0.05(-0.13%) |
Sep 08, 2004 | 36.22 | 36.42 | 36.22 | 36.26 | 1,065,396 | -0.12(-0.33%) |
Sep 07, 2004 | 36.39 | 36.45 | 36.25 | 36.38 | 792,056 | +0.22(+0.61%) |
Sep 03, 2004 | 36.16 | 36.27 | 36.08 | 36.16 | 590,899 | -0.19(-0.53%) |
Sep 02, 2004 | 36.10 | 36.42 | 36.05 | 36.35 | 1,158,821 | +0.25(+0.69%) |
Sep 01, 2004 | 36.05 | 36.17 | 36.03 | 36.10 | 1,006,653 | +0.18(+0.49%) |
Aug 31, 2004 | 35.85 | 35.95 | 35.80 | 35.93 | 637,503 | +0.16(+0.44%) |
Aug 30, 2004 | 35.83 | 35.96 | 35.77 | 35.77 | 719,874 | -0.03(-0.08%) |
Aug 27, 2004 | 35.77 | 35.94 | 35.76 | 35.80 | 577,676 | +0.12(+0.35%) |
Aug 26, 2004 | 35.53 | 35.73 | 35.50 | 35.67 | 844,946 | +0.01(+0.03%) |
Aug 25, 2004 | 35.43 | 35.73 | 35.35 | 35.67 | 1,398,346 | +0.52(+1.48%) |
Aug 24, 2004 | 35.18 | 35.22 | 35.06 | 35.14 | 721,391 | +0.30(+0.86%) |
Aug 23, 2004 | 35.04 | 35.05 | 34.84 | 34.84 | 512,430 | -0.18(-0.50%) |
Aug 20, 2004 | 34.89 | 35.04 | 34.85 | 35.02 | 774,932 | +0.22(+0.62%) |
Aug 19, 2004 | 34.94 | 34.99 | 34.72 | 34.80 | 1,119,153 | +0.07(+0.21%) |
Aug 18, 2004 | 34.47 | 34.78 | 34.44 | 34.73 | 880,496 | -0.10(-0.29%) |
Aug 17, 2004 | 34.98 | 35.06 | 34.83 | 34.83 | 759,975 | -0.20(-0.57%) |
Aug 16, 2004 | 34.70 | 35.10 | 34.69 | 35.03 | 980,207 | +0.11(+0.30%) |
Aug 13, 2004 | 35.04 | 35.07 | 34.84 | 34.92 | 527,170 | +0.10(+0.28%) |
Aug 12, 2004 | 34.84 | 34.90 | 34.79 | 34.83 | 738,515 | -0.08(-0.24%) |
Aug 11, 2004 | 34.88 | 34.96 | 34.74 | 34.91 | 1,194,587 | -0.21(-0.59%) |
Aug 10, 2004 | 35.16 | 35.17 | 35.01 | 35.12 | 769,729 | +0.05(+0.14%) |
Aug 09, 2004 | 35.07 | 35.19 | 35.00 | 35.07 | 575,509 | +0.09(+0.25%) |
Aug 06, 2004 | 35.30 | 35.32 | 34.93 | 34.98 | 1,774,215 | -0.07(-0.21%) |
Aug 05, 2004 | 35.23 | 35.27 | 35.05 | 35.05 | 1,184,399 | -0.03(-0.09%) |
Aug 04, 2004 | 34.82 | 35.14 | 34.80 | 35.08 | 2,196,255 | +0.11(+0.30%) |
Aug 03, 2004 | 35.06 | 35.19 | 34.93 | 34.98 | 1,745,168 | -0.34(-0.97%) |
Aug 02, 2004 | 35.15 | 35.35 | 35.07 | 35.32 | 3,791,206 | +1.25(+3.68%) |
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,291 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 648,992 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 842,996 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,552 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,499 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,620 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,766 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.12 | 34.12 | 645,740 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,126 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.18 | 33.94 | 34.02 | 521,534 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,291 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,922 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,148 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,640 | -0.17(-0.48%) |
Jul 12, 2004 | 34.24 | 34.34 | 34.16 | 34.31 | 537,141 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,153 | +0.28(+0.81%) |
Jul 08, 2004 | 34.18 | 34.25 | 34.01 | 34.01 | 834,325 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,166 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,667 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,670 | -0.14(-0.40%) |
Jul 01, 2004 | 34.48 | 34.51 | 34.06 | 34.27 | 672,836 | -0.29(-0.83%) |
Jun 30, 2004 | 34.71 | 34.76 | 34.31 | 34.56 | 574,425 | +0.16(+0.46%) |
Jun 29, 2004 | 34.31 | 34.41 | 34.23 | 34.40 | 503,543 | -0.14(-0.40%) |
Jun 28, 2004 | 34.78 | 34.89 | 34.53 | 34.54 | 534,107 | +0.21(+0.62%) |
Jun 25, 2004 | 34.42 | 34.55 | 34.29 | 34.33 | 393,860 | +0.05(+0.15%) |
Jun 24, 2004 | 34.19 | 34.37 | 34.14 | 34.28 | 482,517 | +0.29(+0.84%) |
Jun 23, 2004 | 33.79 | 34.00 | 33.72 | 33.99 | 665,682 | +0.21(+0.61%) |
Jun 22, 2004 | 33.73 | 33.80 | 33.55 | 33.78 | 756,940 | -0.08(-0.23%) |
Jun 21, 2004 | 33.90 | 34.07 | 33.86 | 33.86 | 509,395 | -0.22(-0.65%) |
Jun 18, 2004 | 34.06 | 34.21 | 34.05 | 34.08 | 599,786 | -0.31(-0.91%) |
Jun 17, 2004 | 34.30 | 34.50 | 34.18 | 34.40 | 491,404 | +0.02(+0.05%) |
Jun 16, 2004 | 34.47 | 34.49 | 34.19 | 34.38 | 512,864 | -0.06(-0.19%) |
Jun 15, 2004 | 34.36 | 34.55 | 34.33 | 34.44 | 775,365 | +0.33(+0.96%) |
Jun 14, 2004 | 34.12 | 34.18 | 34.01 | 34.12 | 1,097,260 | -0.97(-2.76%) |
Jun 10, 2004 | 34.99 | 35.12 | 34.95 | 35.08 | 531,505 | +0.17(+0.49%) |
Jun 09, 2004 | 34.95 | 35.03 | 34.83 | 34.91 | 1,683,391 | -0.35(-0.99%) |
Jun 08, 2004 | 34.99 | 35.26 | 34.93 | 35.26 | 1,036,349 | -0.04(-0.10%) |
Jun 07, 2004 | 34.99 | 35.30 | 34.96 | 35.30 | 1,376,019 | +0.66(+1.89%) |
Jun 04, 2004 | 34.60 | 34.80 | 34.58 | 34.65 | 951,594 | +0.30(+0.86%) |
Jun 03, 2004 | 34.32 | 34.52 | 34.20 | 34.35 | 833,241 | -0.27(-0.79%) |
Jun 02, 2004 | 34.78 | 34.81 | 34.48 | 34.62 | 1,028,546 | +0.05(+0.13%) |
Jun 01, 2004 | 34.41 | 34.62 | 34.35 | 34.58 | 1,504,777 | +0.42(+1.24%) |
May 28, 2004 | 34.12 | 34.27 | 34.05 | 34.15 | 1,513,231 | +0.10(+0.30%) |
May 27, 2004 | 34.11 | 34.18 | 33.88 | 34.05 | 1,522,768 | +0.77(+2.30%) |
May 26, 2004 | 33.15 | 33.36 | 33.04 | 33.28 | 2,075,951 | -0.13(-0.39%) |
May 25, 2004 | 32.93 | 33.41 | 32.92 | 33.41 | 1,262,434 | +0.62(+1.90%) |
May 24, 2004 | 32.88 | 32.97 | 32.69 | 32.79 | 1,099,861 | +0.11(+0.34%) |
May 21, 2004 | 32.79 | 32.85 | 32.56 | 32.68 | 1,372,117 | +0.33(+1.03%) |
May 20, 2004 | 32.41 | 32.46 | 32.26 | 32.35 | 678,038 | -0.29(-0.89%) |
May 19, 2004 | 32.83 | 32.99 | 32.64 | 32.64 | 1,012,505 | +0.18(+0.54%) |
May 18, 2004 | 32.32 | 32.54 | 32.31 | 32.46 | 997,332 | +0.17(+0.53%) |
May 17, 2004 | 32.37 | 32.44 | 32.22 | 32.29 | 1,701,382 | -0.38(-1.17%) |
May 14, 2004 | 32.82 | 32.87 | 32.57 | 32.68 | 813,949 | -0.17(-0.52%) |
May 13, 2004 | 32.89 | 33.07 | 32.74 | 32.85 | 863,155 | -0.25(-0.77%) |
May 12, 2004 | 33.04 | 33.18 | 32.63 | 33.10 | 908,458 | +0.16(+0.49%) |
May 11, 2004 | 32.82 | 33.00 | 32.80 | 32.94 | 699,498 | +0.29(+0.89%) |
May 10, 2004 | 32.77 | 32.86 | 32.44 | 32.65 | 1,079,702 | -0.67(-2.02%) |
May 07, 2004 | 33.33 | 33.52 | 33.24 | 33.32 | 792,706 | -0.47(-1.39%) |
May 06, 2004 | 33.75 | 33.86 | 33.54 | 33.79 | 880,496 | -0.30(-0.88%) |
May 05, 2004 | 33.82 | 34.16 | 33.82 | 34.09 | 785,987 | +0.02(+0.07%) |
May 04, 2004 | 33.95 | 34.21 | 33.92 | 34.07 | 1,042,635 | +0.61(+1.83%) |
May 03, 2004 | 33.41 | 33.46 | 33.25 | 33.46 | 1,390,542 | +0.19(+0.58%) |
Apr 30, 2004 | 33.35 | 33.38 | 33.05 | 33.26 | 1,048,271 | -0.17(-0.51%) |
Apr 29, 2004 | 33.71 | 33.76 | 33.33 | 33.43 | 997,115 | -0.39(-1.15%) |
Apr 28, 2004 | 34.14 | 34.14 | 33.76 | 33.82 | 541,693 | -0.43(-1.27%) |
Apr 27, 2004 | 34.22 | 34.44 | 34.22 | 34.25 | 686,709 | +0.15(+0.43%) |
Apr 26, 2004 | 34.18 | 34.33 | 34.07 | 34.11 | 599,786 | -0.18(-0.51%) |
Apr 23, 2004 | 34.23 | 34.36 | 34.05 | 34.28 | 1,098,994 | +0.10(+0.28%) |
Apr 22, 2004 | 33.64 | 34.18 | 33.58 | 34.18 | 880,713 | +0.31(+0.91%) |
Apr 21, 2004 | 33.83 | 33.91 | 33.67 | 33.88 | 968,719 | +0.04(+0.12%) |
Apr 20, 2004 | 34.17 | 34.30 | 33.83 | 33.83 | 778,400 | -0.38(-1.11%) |
Apr 19, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 815,900 | +0.14(+0.41%) |
Apr 16, 2004 | 33.96 | 34.16 | 33.92 | 34.07 | 644,223 | +0.14(+0.41%) |
Apr 15, 2004 | 33.98 | 34.01 | 33.69 | 33.94 | 825,871 | -0.36(-1.04%) |
Apr 14, 2004 | 34.18 | 34.38 | 34.14 | 34.29 | 937,288 | -0.26(-0.76%) |
Apr 13, 2004 | 34.85 | 34.85 | 34.52 | 34.55 | 691,261 | -0.42(-1.19%) |
Apr 12, 2004 | 34.81 | 34.97 | 34.74 | 34.97 | 353,975 | +0.28(+0.80%) |
Apr 08, 2004 | 34.88 | 34.88 | 34.60 | 34.69 | 281,793 | -0.18(-0.50%) |
Apr 07, 2004 | 35.15 | 35.15 | 34.72 | 34.87 | 554,916 | -0.03(-0.08%) |
Apr 06, 2004 | 34.76 | 34.95 | 34.71 | 34.90 | 491,187 | +0.28(+0.81%) |
Apr 05, 2004 | 34.42 | 34.68 | 34.28 | 34.61 | 1,483,534 | +0.01(+0.04%) |
Apr 02, 2004 | 34.78 | 34.78 | 34.52 | 34.60 | 1,189,168 | -0.32(-0.92%) |