Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.84 | 38.98 | 38.35 | 38.98 | 609,500 | +0.21(+0.55%) |
Apr 28, 2005 | 39.34 | 39.42 | 38.76 | 38.77 | 694,700 | -0.51(-1.30%) |
Apr 27, 2005 | 39.17 | 39.65 | 38.55 | 39.28 | 1,107,700 | +0.72(+1.85%) |
Apr 26, 2005 | 39.38 | 39.38 | 38.24 | 38.56 | 1,126,700 | -0.81(-2.06%) |
Apr 25, 2005 | 39.00 | 39.75 | 39.00 | 39.38 | 585,200 | +0.56(+1.46%) |
Apr 22, 2005 | 38.98 | 39.42 | 38.61 | 38.81 | 787,000 | +0.00(+0.00%) |
Apr 21, 2005 | 38.73 | 39.05 | 38.52 | 38.81 | 846,500 | +0.23(+0.61%) |
Apr 20, 2005 | 39.07 | 40.00 | 38.53 | 38.58 | 1,105,700 | -0.40(-1.03%) |
Apr 19, 2005 | 38.88 | 39.25 | 38.59 | 38.98 | 530,400 | +0.08(+0.21%) |
Apr 18, 2005 | 38.91 | 39.10 | 38.45 | 38.90 | 703,200 | +0.08(+0.21%) |
Apr 15, 2005 | 39.33 | 39.49 | 38.78 | 38.81 | 1,058,500 | -0.68(-1.72%) |
Apr 14, 2005 | 39.95 | 40.08 | 39.44 | 39.49 | 545,800 | -0.50(-1.24%) |
Apr 13, 2005 | 39.88 | 40.25 | 39.85 | 39.99 | 425,200 | +0.17(+0.43%) |
Apr 12, 2005 | 40.17 | 40.35 | 39.50 | 39.82 | 555,500 | -0.35(-0.88%) |
Apr 11, 2005 | 40.02 | 40.44 | 39.96 | 40.17 | 597,200 | +0.11(+0.29%) |
Apr 08, 2005 | 40.42 | 40.55 | 40.02 | 40.06 | 434,000 | -0.19(-0.47%) |
Apr 07, 2005 | 40.15 | 40.33 | 40.02 | 40.25 | 667,300 | +0.20(+0.50%) |
Apr 06, 2005 | 39.77 | 40.50 | 39.67 | 40.05 | 758,300 | +0.38(+0.95%) |
Apr 05, 2005 | 39.77 | 40.00 | 39.59 | 39.67 | 701,500 | +0.07(+0.18%) |
Apr 04, 2005 | 39.99 | 40.41 | 39.54 | 39.60 | 818,300 | -0.39(-0.96%) |
Apr 01, 2005 | 40.42 | 40.61 | 39.94 | 39.99 | 744,600 | -0.30(-0.76%) |
Mar 31, 2005 | 39.98 | 40.56 | 39.88 | 40.30 | 785,100 | +0.39(+0.98%) |
Mar 30, 2005 | 39.44 | 39.97 | 39.38 | 39.91 | 726,500 | +0.62(+1.57%) |
Mar 29, 2005 | 39.50 | 39.52 | 39.10 | 39.29 | 684,500 | -0.14(-0.36%) |
Mar 28, 2005 | 39.26 | 39.62 | 39.20 | 39.43 | 592,900 | +0.17(+0.43%) |
Mar 24, 2005 | 39.12 | 39.40 | 39.01 | 39.26 | 614,800 | +0.32(+0.83%) |
Mar 23, 2005 | 38.78 | 39.34 | 38.70 | 38.94 | 1,014,400 | -0.04(-0.10%) |
Mar 22, 2005 | 39.28 | 39.75 | 38.98 | 38.98 | 1,031,000 | -0.03(-0.09%) |
Mar 21, 2005 | 39.75 | 39.88 | 38.81 | 39.01 | 1,045,700 | -0.77(-1.92%) |
Mar 18, 2005 | 40.55 | 40.67 | 39.64 | 39.77 | 3,336,000 | -0.77(-1.91%) |
Mar 17, 2005 | 40.45 | 40.90 | 40.23 | 40.55 | 709,200 | +0.16(+0.41%) |
Mar 16, 2005 | 40.76 | 40.98 | 40.23 | 40.38 | 601,000 | -0.38(-0.92%) |
Mar 15, 2005 | 41.14 | 41.23 | 40.76 | 40.76 | 547,900 | -0.33(-0.79%) |
Mar 14, 2005 | 41.02 | 41.50 | 40.83 | 41.09 | 718,300 | +0.07(+0.17%) |
Mar 11, 2005 | 41.03 | 41.45 | 40.80 | 41.02 | 686,700 | -0.10(-0.24%) |
Mar 10, 2005 | 41.45 | 41.86 | 41.12 | 41.12 | 584,500 | -0.24(-0.58%) |
Mar 09, 2005 | 41.98 | 42.16 | 41.23 | 41.35 | 622,800 | -0.37(-0.89%) |
Mar 08, 2005 | 42.02 | 42.10 | 41.59 | 41.73 | 543,300 | -0.70(-1.66%) |
Mar 07, 2005 | 42.35 | 42.62 | 42.08 | 42.43 | 1,305,100 | +0.03(+0.08%) |
Mar 04, 2005 | 42.12 | 42.62 | 41.86 | 42.40 | 819,100 | +0.55(+1.31%) |
Mar 03, 2005 | 41.73 | 41.91 | 41.27 | 41.84 | 713,300 | +0.39(+0.94%) |
Mar 02, 2005 | 41.36 | 41.62 | 41.00 | 41.45 | 467,900 | +0.05(+0.13%) |
Mar 01, 2005 | 41.12 | 41.63 | 40.95 | 41.40 | 1,135,600 | +0.42(+1.04%) |
Feb 28, 2005 | 41.25 | 41.44 | 40.98 | 40.98 | 892,400 | -0.45(-1.09%) |
Feb 25, 2005 | 41.37 | 41.60 | 41.17 | 41.42 | 1,134,500 | +0.17(+0.41%) |
Feb 24, 2005 | 40.75 | 41.35 | 40.55 | 41.26 | 796,800 | +0.43(+1.05%) |
Feb 23, 2005 | 40.02 | 41.05 | 39.77 | 40.83 | 1,270,600 | +0.92(+2.31%) |
Feb 22, 2005 | 40.62 | 40.71 | 39.72 | 39.91 | 942,200 | -0.82(-2.01%) |
Feb 18, 2005 | 40.88 | 40.95 | 40.62 | 40.73 | 847,900 | -0.03(-0.09%) |
Feb 17, 2005 | 41.19 | 41.33 | 40.75 | 40.76 | 937,300 | -0.59(-1.43%) |
Feb 16, 2005 | 41.35 | 41.41 | 40.91 | 41.35 | 1,147,900 | +0.00(+0.00%) |
Feb 15, 2005 | 42.25 | 42.38 | 41.30 | 41.35 | 1,452,400 | -1.15(-2.71%) |
Feb 14, 2005 | 42.50 | 42.62 | 42.31 | 42.50 | 623,600 | +0.12(+0.28%) |
Feb 11, 2005 | 42.59 | 42.61 | 42.30 | 42.38 | 779,500 | -0.04(-0.09%) |
Feb 10, 2005 | 42.05 | 42.83 | 41.91 | 42.42 | 737,100 | +0.52(+1.23%) |
Feb 09, 2005 | 42.17 | 42.38 | 41.52 | 41.91 | 690,600 | -0.34(-0.82%) |
Feb 08, 2005 | 42.06 | 42.63 | 41.98 | 42.25 | 829,300 | -0.02(-0.04%) |
Feb 07, 2005 | 42.80 | 42.88 | 41.85 | 42.27 | 857,000 | -0.53(-1.25%) |
Feb 04, 2005 | 40.96 | 44.50 | 40.85 | 42.80 | 3,864,100 | +1.84(+4.50%) |
Feb 03, 2005 | 40.76 | 41.13 | 40.53 | 40.95 | 499,900 | +0.24(+0.60%) |
Feb 02, 2005 | 40.48 | 40.74 | 40.38 | 40.71 | 500,100 | +0.23(+0.58%) |
Feb 01, 2005 | 40.20 | 40.55 | 39.85 | 40.48 | 602,900 | +0.27(+0.66%) |
Jan 31, 2005 | 39.98 | 40.44 | 39.80 | 40.21 | 921,400 | +0.29(+0.71%) |
Jan 28, 2005 | 39.62 | 39.98 | 39.35 | 39.92 | 904,600 | +0.46(+1.18%) |
Jan 27, 2005 | 39.30 | 39.92 | 39.28 | 39.46 | 702,000 | -0.02(-0.04%) |
Jan 26, 2005 | 40.08 | 40.10 | 39.24 | 39.48 | 777,600 | -0.48(-1.20%) |
Jan 25, 2005 | 39.92 | 40.23 | 39.88 | 39.95 | 492,800 | +0.20(+0.52%) |
Jan 24, 2005 | 39.53 | 39.89 | 39.40 | 39.75 | 814,100 | +0.12(+0.32%) |
Jan 21, 2005 | 40.03 | 40.09 | 39.50 | 39.62 | 553,200 | -0.41(-1.02%) |
Jan 20, 2005 | 40.20 | 40.20 | 39.62 | 40.03 | 885,700 | -0.55(-1.34%) |
Jan 19, 2005 | 40.64 | 40.80 | 40.45 | 40.58 | 754,700 | +0.13(+0.32%) |
Jan 18, 2005 | 39.90 | 40.62 | 39.55 | 40.45 | 933,900 | +0.58(+1.45%) |
Jan 14, 2005 | 39.50 | 39.95 | 39.38 | 39.87 | 803,300 | +0.41(+1.04%) |
Jan 13, 2005 | 39.02 | 39.55 | 38.89 | 39.46 | 895,600 | +0.34(+0.87%) |
Jan 12, 2005 | 39.38 | 39.55 | 38.88 | 39.12 | 538,700 | -0.04(-0.10%) |
Jan 11, 2005 | 39.70 | 39.70 | 38.88 | 39.16 | 1,233,000 | -0.52(-1.30%) |
Jan 10, 2005 | 39.16 | 39.95 | 39.14 | 39.67 | 749,100 | +0.61(+1.57%) |
Jan 07, 2005 | 38.90 | 39.27 | 38.62 | 39.06 | 490,400 | +0.23(+0.61%) |
Jan 06, 2005 | 38.83 | 39.14 | 38.55 | 38.83 | 817,900 | +0.08(+0.19%) |
Jan 05, 2005 | 38.88 | 38.88 | 38.42 | 38.75 | 1,878,700 | -0.12(-0.32%) |
Jan 04, 2005 | 39.25 | 39.30 | 38.77 | 38.88 | 967,600 | -0.38(-0.96%) |
Jan 03, 2005 | 39.48 | 39.65 | 38.92 | 39.25 | 490,000 | -0.05(-0.13%) |
Dec 31, 2004 | 39.69 | 39.87 | 39.30 | 39.30 | 335,900 | -0.26(-0.66%) |
Dec 30, 2004 | 40.11 | 40.11 | 39.55 | 39.56 | 335,100 | -0.42(-1.06%) |
Dec 29, 2004 | 40.21 | 40.23 | 39.84 | 39.98 | 360,900 | -0.14(-0.35%) |
Dec 28, 2004 | 39.91 | 40.27 | 39.87 | 40.12 | 356,000 | +0.37(+0.92%) |
Dec 27, 2004 | 40.08 | 40.15 | 39.66 | 39.76 | 256,500 | -0.40(-1.00%) |
Dec 23, 2004 | 40.08 | 40.21 | 39.79 | 40.16 | 583,900 | +0.03(+0.09%) |
Dec 22, 2004 | 39.76 | 40.12 | 39.60 | 40.12 | 730,200 | +0.48(+1.21%) |
Dec 21, 2004 | 39.27 | 39.70 | 39.27 | 39.65 | 572,000 | +0.39(+0.98%) |
Dec 20, 2004 | 39.05 | 39.70 | 39.02 | 39.26 | 736,600 | +0.34(+0.86%) |
Dec 17, 2004 | 39.20 | 39.50 | 38.77 | 38.92 | 786,500 | -0.51(-1.29%) |
Dec 16, 2004 | 39.45 | 39.50 | 38.83 | 39.44 | 1,260,600 | -0.02(-0.05%) |
Dec 15, 2004 | 39.12 | 39.58 | 38.56 | 39.45 | 1,241,900 | +0.48(+1.22%) |
Dec 14, 2004 | 38.42 | 39.20 | 38.09 | 38.98 | 1,018,900 | +0.48(+1.25%) |
Dec 13, 2004 | 38.05 | 38.52 | 38.02 | 38.50 | 778,600 | +0.62(+1.62%) |
Dec 10, 2004 | 37.67 | 38.20 | 37.55 | 37.88 | 1,691,900 | +0.17(+0.45%) |
Dec 09, 2004 | 37.41 | 37.72 | 36.92 | 37.72 | 1,096,300 | +0.36(+0.95%) |
Dec 08, 2004 | 37.85 | 37.92 | 37.30 | 37.36 | 950,200 | -0.84(-2.20%) |
Dec 07, 2004 | 38.77 | 39.00 | 38.11 | 38.20 | 1,025,900 | -0.52(-1.34%) |
Dec 06, 2004 | 38.75 | 39.12 | 38.42 | 38.72 | 1,226,300 | -0.41(-1.04%) |
Dec 03, 2004 | 38.08 | 39.20 | 37.95 | 39.12 | 1,656,600 | +1.15(+3.03%) |
Dec 02, 2004 | 37.50 | 38.33 | 37.50 | 37.98 | 2,241,900 | +0.41(+1.08%) |
Dec 01, 2004 | 37.83 | 37.92 | 37.32 | 37.57 | 954,400 | -0.24(-0.65%) |
Nov 30, 2004 | 37.69 | 37.92 | 37.25 | 37.81 | 744,000 | +0.13(+0.34%) |
Nov 29, 2004 | 37.92 | 38.06 | 37.17 | 37.69 | 585,100 | +0.03(+0.07%) |
Nov 26, 2004 | 37.55 | 37.98 | 37.55 | 37.66 | 311,200 | +0.13(+0.35%) |
Nov 24, 2004 | 37.62 | 37.86 | 37.38 | 37.53 | 537,300 | +0.03(+0.08%) |
Nov 23, 2004 | 37.70 | 37.80 | 37.03 | 37.50 | 795,900 | -0.29(-0.77%) |
Nov 22, 2004 | 38.07 | 38.12 | 37.66 | 37.79 | 906,400 | -0.21(-0.55%) |
Nov 19, 2004 | 39.00 | 39.02 | 37.95 | 38.00 | 1,727,200 | -0.90(-2.31%) |
Nov 18, 2004 | 38.10 | 39.39 | 38.05 | 38.90 | 2,593,900 | +1.09(+2.90%) |
Nov 17, 2004 | 36.69 | 38.12 | 36.50 | 37.80 | 2,085,200 | +1.24(+3.41%) |
Nov 16, 2004 | 36.49 | 36.75 | 36.38 | 36.56 | 857,000 | +0.15(+0.40%) |
Nov 15, 2004 | 36.50 | 36.60 | 36.27 | 36.41 | 2,300,100 | -0.05(-0.12%) |
Nov 12, 2004 | 36.34 | 36.50 | 36.25 | 36.46 | 843,500 | +0.12(+0.34%) |
Nov 11, 2004 | 36.05 | 36.55 | 36.01 | 36.34 | 1,384,200 | +0.44(+1.23%) |
Nov 10, 2004 | 35.75 | 35.99 | 35.51 | 35.90 | 1,475,700 | +0.32(+0.90%) |
Nov 09, 2004 | 35.22 | 35.76 | 35.22 | 35.58 | 1,215,800 | +0.48(+1.38%) |
Nov 08, 2004 | 35.62 | 35.62 | 35.01 | 35.09 | 1,048,900 | -0.09(-0.26%) |
Nov 05, 2004 | 35.45 | 35.58 | 35.10 | 35.18 | 1,670,700 | -0.40(-1.11%) |
Nov 04, 2004 | 35.30 | 35.95 | 35.17 | 35.58 | 3,054,500 | +0.20(+0.57%) |
Nov 03, 2004 | 35.75 | 36.25 | 34.82 | 35.38 | 2,034,500 | +0.42(+1.22%) |
Nov 02, 2004 | 34.81 | 35.30 | 34.73 | 34.95 | 2,053,100 | +0.26(+0.75%) |
Nov 01, 2004 | 34.43 | 34.84 | 34.41 | 34.69 | 849,900 | +0.26(+0.76%) |
Oct 29, 2004 | 34.66 | 34.75 | 34.16 | 34.43 | 505,000 | -0.19(-0.55%) |
Oct 28, 2004 | 34.25 | 34.63 | 34.02 | 34.62 | 893,700 | +0.27(+0.80%) |
Oct 27, 2004 | 34.08 | 34.50 | 33.64 | 34.34 | 767,400 | +0.27(+0.79%) |
Oct 26, 2004 | 33.64 | 34.12 | 33.18 | 34.08 | 847,300 | +0.56(+1.67%) |
Oct 25, 2004 | 35.12 | 35.38 | 33.48 | 33.52 | 1,613,200 | -0.58(-1.70%) |
Oct 22, 2004 | 34.51 | 34.57 | 33.95 | 34.09 | 666,600 | -0.29(-0.84%) |
Oct 21, 2004 | 34.45 | 34.73 | 34.05 | 34.38 | 1,655,300 | +0.02(+0.06%) |
Oct 20, 2004 | 34.16 | 34.40 | 33.95 | 34.37 | 1,028,800 | +0.33(+0.95%) |
Oct 19, 2004 | 34.45 | 34.60 | 34.00 | 34.04 | 745,300 | -0.30(-0.89%) |
Oct 18, 2004 | 34.53 | 34.65 | 34.06 | 34.34 | 673,700 | -0.30(-0.88%) |
Oct 15, 2004 | 34.59 | 34.98 | 34.33 | 34.65 | 990,900 | +0.24(+0.71%) |
Oct 14, 2004 | 34.52 | 34.55 | 34.32 | 34.41 | 277,100 | -0.20(-0.58%) |
Oct 13, 2004 | 34.45 | 34.63 | 34.28 | 34.60 | 799,300 | +0.15(+0.44%) |
Oct 12, 2004 | 34.33 | 34.62 | 34.30 | 34.45 | 639,000 | +0.13(+0.38%) |
Oct 11, 2004 | 34.53 | 34.67 | 34.25 | 34.33 | 257,700 | -0.08(-0.25%) |
Oct 08, 2004 | 34.27 | 34.52 | 34.13 | 34.41 | 605,000 | +0.20(+0.60%) |
Oct 07, 2004 | 34.58 | 34.68 | 34.15 | 34.20 | 348,100 | -0.38(-1.08%) |
Oct 06, 2004 | 34.72 | 34.90 | 34.32 | 34.58 | 493,300 | +0.10(+0.29%) |
Oct 05, 2004 | 34.03 | 34.59 | 33.95 | 34.48 | 657,600 | +0.57(+1.68%) |
Oct 04, 2004 | 34.47 | 34.50 | 33.89 | 33.91 | 959,500 | -0.62(-1.81%) |
Oct 01, 2004 | 34.17 | 34.71 | 34.15 | 34.53 | 561,600 | +0.51(+1.51%) |
Sep 30, 2004 | 33.58 | 34.08 | 33.58 | 34.02 | 728,900 | +0.39(+1.14%) |
Sep 29, 2004 | 33.67 | 33.74 | 33.12 | 33.63 | 718,900 | -0.09(-0.27%) |
Sep 28, 2004 | 33.15 | 34.06 | 33.05 | 33.73 | 1,239,100 | +0.60(+1.81%) |
Sep 27, 2004 | 33.36 | 33.36 | 32.81 | 33.12 | 926,300 | -0.23(-0.69%) |
Sep 24, 2004 | 33.80 | 33.95 | 33.35 | 33.35 | 778,900 | -0.54(-1.58%) |
Sep 23, 2004 | 33.48 | 34.01 | 33.45 | 33.89 | 986,500 | +0.41(+1.22%) |
Sep 22, 2004 | 33.45 | 33.87 | 33.24 | 33.48 | 1,855,000 | -0.57(-1.67%) |
Sep 21, 2004 | 34.82 | 34.82 | 33.90 | 34.05 | 3,381,600 | -0.90(-2.56%) |
Sep 20, 2004 | 35.38 | 35.52 | 34.73 | 34.95 | 1,912,400 | -1.24(-3.44%) |
Sep 17, 2004 | 36.73 | 36.80 | 36.10 | 36.19 | 1,035,400 | -0.50(-1.36%) |
Sep 16, 2004 | 36.75 | 36.84 | 36.41 | 36.69 | 1,587,400 | -0.48(-1.29%) |
Sep 15, 2004 | 37.78 | 37.78 | 36.91 | 37.17 | 949,700 | -0.61(-1.61%) |
Sep 14, 2004 | 37.19 | 37.81 | 37.19 | 37.78 | 1,044,700 | +0.43(+1.15%) |
Sep 13, 2004 | 37.35 | 37.50 | 37.23 | 37.35 | 846,300 | -0.01(-0.03%) |
Sep 10, 2004 | 37.05 | 37.38 | 36.91 | 37.36 | 719,600 | +0.10(+0.28%) |
Sep 09, 2004 | 37.47 | 37.49 | 37.13 | 37.26 | 1,009,300 | -0.24(-0.65%) |
Sep 08, 2004 | 37.52 | 37.65 | 37.30 | 37.50 | 1,464,900 | -0.52(-1.38%) |
Sep 07, 2004 | 37.65 | 38.06 | 37.48 | 38.02 | 1,130,400 | +0.23(+0.60%) |
Sep 03, 2004 | 37.88 | 38.09 | 37.73 | 37.80 | 715,500 | -0.09(-0.22%) |
Sep 02, 2004 | 37.52 | 37.97 | 37.38 | 37.88 | 684,300 | +0.36(+0.96%) |
Sep 01, 2004 | 37.69 | 37.69 | 37.38 | 37.52 | 679,100 | -0.23(-0.60%) |
Aug 31, 2004 | 37.38 | 37.76 | 37.09 | 37.75 | 1,333,800 | +0.36(+0.96%) |
Aug 30, 2004 | 36.91 | 37.53 | 36.81 | 37.39 | 1,053,400 | +0.48(+1.31%) |
Aug 27, 2004 | 36.69 | 36.98 | 36.50 | 36.91 | 412,200 | +0.22(+0.60%) |
Aug 26, 2004 | 36.40 | 36.88 | 36.27 | 36.69 | 490,900 | +0.30(+0.81%) |
Aug 25, 2004 | 36.48 | 36.74 | 35.98 | 36.39 | 641,800 | -0.09(-0.23%) |
Aug 24, 2004 | 36.58 | 36.80 | 36.20 | 36.48 | 605,000 | -0.07(-0.19%) |
Aug 23, 2004 | 36.48 | 36.88 | 36.48 | 36.55 | 458,200 | +0.07(+0.19%) |
Aug 20, 2004 | 36.38 | 36.87 | 36.26 | 36.48 | 999,600 | +0.04(+0.10%) |
Aug 19, 2004 | 35.92 | 36.64 | 35.80 | 36.44 | 569,200 | +0.49(+1.36%) |
Aug 18, 2004 | 35.47 | 36.11 | 35.47 | 35.95 | 695,700 | +0.50(+1.41%) |
Aug 17, 2004 | 35.31 | 35.74 | 35.20 | 35.45 | 622,200 | +0.01(+0.03%) |
Aug 16, 2004 | 34.87 | 35.95 | 34.87 | 35.44 | 829,500 | +0.45(+1.27%) |
Aug 13, 2004 | 35.67 | 35.92 | 34.68 | 34.99 | 1,284,500 | -0.55(-1.55%) |
Aug 12, 2004 | 35.50 | 35.91 | 35.42 | 35.55 | 1,094,500 | -0.35(-0.98%) |
Aug 11, 2004 | 35.77 | 36.17 | 35.67 | 35.90 | 1,180,600 | +0.05(+0.13%) |
Aug 10, 2004 | 35.56 | 35.95 | 35.55 | 35.85 | 1,154,800 | +0.01(+0.03%) |
Aug 09, 2004 | 35.82 | 36.23 | 35.48 | 35.84 | 1,191,800 | +0.02(+0.06%) |
Aug 06, 2004 | 36.15 | 36.48 | 35.77 | 35.82 | 907,200 | -0.56(-1.54%) |
Aug 05, 2004 | 36.67 | 36.80 | 35.65 | 36.38 | 1,910,500 | -0.55(-1.49%) |
Aug 04, 2004 | 36.88 | 37.22 | 36.46 | 36.93 | 1,420,500 | -0.39(-1.05%) |
Aug 03, 2004 | 37.15 | 37.71 | 36.95 | 37.32 | 1,557,200 | +0.17(+0.46%) |
Aug 02, 2004 | 35.98 | 37.47 | 35.98 | 37.15 | 2,671,900 | +1.17(+3.27%) |
Jul 30, 2004 | 35.40 | 36.01 | 35.17 | 35.98 | 8,049,100 | +0.85(+2.42%) |
Jul 29, 2004 | 36.83 | 36.83 | 34.58 | 35.12 | 3,993,200 | +1.02(+3.01%) |
Jul 28, 2004 | 33.52 | 34.23 | 33.20 | 34.10 | 1,934,500 | +0.59(+1.76%) |
Jul 27, 2004 | 33.30 | 33.65 | 33.28 | 33.51 | 728,100 | +0.16(+0.48%) |
Jul 26, 2004 | 33.47 | 33.62 | 32.85 | 33.35 | 1,204,300 | -0.10(-0.30%) |
Jul 23, 2004 | 33.01 | 33.50 | 33.01 | 33.45 | 779,300 | +0.39(+1.18%) |
Jul 22, 2004 | 32.77 | 33.45 | 32.77 | 33.06 | 913,700 | +0.09(+0.26%) |
Jul 21, 2004 | 33.10 | 33.43 | 32.96 | 32.98 | 675,800 | -0.25(-0.75%) |
Jul 20, 2004 | 32.89 | 33.33 | 32.65 | 33.23 | 689,200 | +0.41(+1.26%) |
Jul 19, 2004 | 32.98 | 33.59 | 32.80 | 32.81 | 881,600 | -0.12(-0.36%) |
Jul 16, 2004 | 32.88 | 33.23 | 32.81 | 32.93 | 1,638,000 | +0.33(+1.01%) |
Jul 15, 2004 | 32.77 | 32.99 | 32.56 | 32.60 | 737,300 | -0.04(-0.12%) |
Jul 14, 2004 | 32.40 | 32.70 | 32.40 | 32.64 | 685,200 | -0.04(-0.12%) |
Jul 13, 2004 | 32.80 | 32.98 | 32.52 | 32.68 | 771,000 | -0.07(-0.21%) |
Jul 12, 2004 | 32.89 | 32.92 | 32.54 | 32.75 | 653,700 | -0.21(-0.64%) |
Jul 09, 2004 | 32.90 | 33.15 | 32.84 | 32.96 | 654,900 | +0.16(+0.49%) |
Jul 08, 2004 | 33.00 | 33.37 | 32.65 | 32.80 | 995,700 | -0.28(-0.83%) |
Jul 07, 2004 | 33.23 | 33.76 | 32.88 | 33.08 | 911,500 | -0.15(-0.47%) |
Jul 06, 2004 | 33.20 | 33.59 | 33.03 | 33.23 | 794,400 | -0.14(-0.42%) |
Jul 02, 2004 | 33.49 | 33.74 | 33.25 | 33.37 | 464,500 | -0.13(-0.39%) |
Jul 01, 2004 | 33.80 | 33.80 | 33.12 | 33.50 | 931,900 | -0.30(-0.87%) |
Jun 30, 2004 | 34.00 | 34.12 | 33.52 | 33.80 | 866,200 | +0.14(+0.40%) |
Jun 29, 2004 | 33.30 | 33.96 | 33.30 | 33.66 | 886,000 | +0.23(+0.70%) |
Jun 28, 2004 | 34.00 | 34.62 | 33.20 | 33.42 | 3,017,800 | +0.00(+0.01%) |
Jun 25, 2004 | 33.52 | 33.73 | 33.15 | 33.42 | 1,036,600 | -0.07(-0.21%) |
Jun 24, 2004 | 34.04 | 34.20 | 33.30 | 33.49 | 2,377,900 | -0.67(-1.98%) |
Jun 23, 2004 | 34.91 | 35.25 | 33.83 | 34.16 | 9,081,300 | +1.21(+3.69%) |
Jun 22, 2004 | 32.09 | 34.12 | 31.32 | 32.95 | 6,296,900 | +0.79(+2.44%) |
Jun 21, 2004 | 31.48 | 32.25 | 31.40 | 32.16 | 2,492,700 | +0.62(+1.97%) |
Jun 18, 2004 | 30.80 | 31.70 | 30.80 | 31.55 | 2,171,700 | +0.88(+2.87%) |
Jun 17, 2004 | 30.50 | 30.86 | 30.50 | 30.66 | 1,253,500 | +0.16(+0.52%) |
Jun 16, 2004 | 29.94 | 30.55 | 29.88 | 30.50 | 1,034,500 | +0.43(+1.43%) |
Jun 15, 2004 | 29.80 | 30.50 | 29.80 | 30.07 | 2,147,100 | +0.28(+0.94%) |
Jun 14, 2004 | 28.37 | 30.41 | 28.11 | 29.80 | 4,363,700 | +1.38(+4.84%) |
Jun 10, 2004 | 28.12 | 28.68 | 28.11 | 28.42 | 1,623,700 | -0.10(-0.37%) |
Jun 09, 2004 | 29.15 | 29.15 | 28.48 | 28.52 | 1,095,800 | -0.71(-2.45%) |
Jun 08, 2004 | 29.02 | 29.67 | 28.90 | 29.24 | 1,581,500 | -0.25(-0.83%) |
Jun 07, 2004 | 29.00 | 29.52 | 28.96 | 29.48 | 1,760,100 | +0.52(+1.80%) |
Jun 04, 2004 | 28.98 | 29.20 | 28.86 | 28.96 | 1,612,400 | +0.05(+0.17%) |
Jun 03, 2004 | 28.80 | 29.27 | 28.64 | 28.91 | 1,309,100 | +0.13(+0.47%) |
Jun 02, 2004 | 28.39 | 28.91 | 28.39 | 28.78 | 999,000 | +0.39(+1.36%) |
Jun 01, 2004 | 28.27 | 28.82 | 28.10 | 28.39 | 1,187,700 | +0.29(+1.05%) |
May 28, 2004 | 28.43 | 28.43 | 27.90 | 28.10 | 1,134,400 | -0.33(-1.18%) |
May 27, 2004 | 28.38 | 28.60 | 28.23 | 28.43 | 1,274,500 | +0.33(+1.17%) |
May 26, 2004 | 28.02 | 28.50 | 27.62 | 28.11 | 1,413,400 | +0.16(+0.57%) |
May 25, 2004 | 26.93 | 28.00 | 26.93 | 27.95 | 2,134,100 | +1.08(+4.02%) |
May 24, 2004 | 28.73 | 28.88 | 26.68 | 26.86 | 3,754,600 | -1.77(-6.16%) |
May 21, 2004 | 28.46 | 28.98 | 28.46 | 28.63 | 1,096,100 | +0.17(+0.60%) |
May 20, 2004 | 28.62 | 28.93 | 28.23 | 28.46 | 1,143,900 | -0.09(-0.32%) |
May 19, 2004 | 29.05 | 29.24 | 28.50 | 28.55 | 1,762,900 | -0.50(-1.74%) |
May 18, 2004 | 29.43 | 29.66 | 28.88 | 29.05 | 2,073,700 | -0.36(-1.22%) |
May 17, 2004 | 29.55 | 29.84 | 28.85 | 29.41 | 934,800 | -0.14(-0.46%) |
May 14, 2004 | 29.27 | 29.90 | 29.25 | 29.55 | 1,025,800 | +0.32(+1.11%) |
May 13, 2004 | 28.88 | 29.45 | 28.21 | 29.23 | 2,239,200 | +0.19(+0.64%) |
May 12, 2004 | 30.77 | 30.97 | 28.43 | 29.04 | 5,436,400 | -1.73(-5.64%) |
May 11, 2004 | 31.45 | 31.55 | 30.70 | 30.77 | 1,358,400 | -0.68(-2.15%) |
May 10, 2004 | 31.46 | 31.46 | 30.71 | 31.45 | 1,027,900 | -0.06(-0.19%) |
May 07, 2004 | 31.88 | 32.38 | 31.51 | 31.51 | 778,300 | -0.37(-1.16%) |
May 06, 2004 | 31.41 | 32.10 | 31.41 | 31.88 | 1,234,300 | +0.30(+0.97%) |
May 05, 2004 | 32.20 | 32.20 | 31.28 | 31.57 | 1,431,800 | -0.68(-2.12%) |
May 04, 2004 | 32.40 | 32.70 | 31.95 | 32.26 | 783,600 | -0.14(-0.42%) |