Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.35 | 38.47 | 38.05 | 38.47 | 10,206 | +0.19(+0.50%) |
Apr 28, 2005 | 38.47 | 38.63 | 38.28 | 38.28 | 4,819 | -0.19(-0.50%) |
Apr 27, 2005 | 38.09 | 38.55 | 38.09 | 38.47 | 52,023 | +0.03(+0.07%) |
Apr 26, 2005 | 38.47 | 38.64 | 38.44 | 38.44 | 4,252 | -0.18(-0.47%) |
Apr 25, 2005 | 38.34 | 38.63 | 38.34 | 38.62 | 5,528 | +0.42(+1.09%) |
Apr 22, 2005 | 38.47 | 38.52 | 38.21 | 38.21 | 5,670 | -0.42(-1.10%) |
Apr 21, 2005 | 38.41 | 38.66 | 38.29 | 38.63 | 64,213 | +0.66(+1.73%) |
Apr 20, 2005 | 38.53 | 38.57 | 37.97 | 37.97 | 9,497 | -0.61(-1.59%) |
Apr 19, 2005 | 38.51 | 38.60 | 38.31 | 38.59 | 19,987 | +0.12(+0.31%) |
Apr 18, 2005 | 38.64 | 38.67 | 38.40 | 38.47 | 4,394 | -0.18(-0.46%) |
Apr 15, 2005 | 39.00 | 39.03 | 38.62 | 38.64 | 11,340 | -0.40(-1.03%) |
Apr 14, 2005 | 39.17 | 39.23 | 39.05 | 39.05 | 9,922 | -0.06(-0.14%) |
Apr 13, 2005 | 39.26 | 39.34 | 39.01 | 39.10 | 13,891 | -0.19(-0.48%) |
Apr 12, 2005 | 39.08 | 39.35 | 38.81 | 39.29 | 9,355 | +0.20(+0.51%) |
Apr 11, 2005 | 39.15 | 39.18 | 39.08 | 39.10 | 5,386 | -0.01(-0.02%) |
Apr 08, 2005 | 39.23 | 39.24 | 39.07 | 39.10 | 7,371 | -0.03(-0.07%) |
Apr 07, 2005 | 38.89 | 39.15 | 38.84 | 39.13 | 5,953 | +0.25(+0.65%) |
Apr 06, 2005 | 39.08 | 39.08 | 38.88 | 38.88 | 9,639 | -0.11(-0.27%) |
Apr 05, 2005 | 38.80 | 38.99 | 38.80 | 38.98 | 1,559 | +0.19(+0.49%) |
Apr 04, 2005 | 38.66 | 38.79 | 38.54 | 38.79 | 6,662 | +0.16(+0.42%) |
Apr 01, 2005 | 39.01 | 39.01 | 38.43 | 38.63 | 34,020 | -0.31(-0.80%) |
Mar 31, 2005 | 38.98 | 39.00 | 38.90 | 38.94 | 14,884 | -0.15(-0.38%) |
Mar 30, 2005 | 38.73 | 39.09 | 38.73 | 39.09 | 21,121 | +0.56(+1.45%) |
Mar 29, 2005 | 38.56 | 38.80 | 38.53 | 38.53 | 6,520 | -0.21(-0.55%) |
Mar 28, 2005 | 38.62 | 38.79 | 38.60 | 38.74 | 13,324 | +0.19(+0.49%) |
Mar 24, 2005 | 38.58 | 38.70 | 38.55 | 38.55 | 18,711 | -0.02(-0.05%) |
Mar 23, 2005 | 38.41 | 38.65 | 38.37 | 38.57 | 13,891 | +0.16(+0.40%) |
Mar 22, 2005 | 38.62 | 38.69 | 38.42 | 38.42 | 7,938 | -0.18(-0.48%) |
Mar 21, 2005 | 38.79 | 38.79 | 38.50 | 38.60 | 10,631 | -0.12(-0.31%) |
Mar 18, 2005 | 38.87 | 38.87 | 38.70 | 38.72 | 1,842 | -0.10(-0.25%) |
Mar 17, 2005 | 38.72 | 38.90 | 38.70 | 38.82 | 2,693 | +0.14(+0.36%) |
Mar 16, 2005 | 38.94 | 38.94 | 38.68 | 38.68 | 6,804 | -0.30(-0.76%) |
Mar 15, 2005 | 39.16 | 39.21 | 38.98 | 38.98 | 3,402 | -0.15(-0.38%) |
Mar 14, 2005 | 39.11 | 39.14 | 39.08 | 39.12 | 3,118 | +0.09(+0.24%) |
Mar 11, 2005 | 39.21 | 39.31 | 38.98 | 39.03 | 2,268 | -0.15(-0.38%) |
Mar 10, 2005 | 39.22 | 39.36 | 39.15 | 39.18 | 4,252 | +0.03(+0.07%) |
Mar 09, 2005 | 39.27 | 39.32 | 39.08 | 39.15 | 4,536 | -0.30(-0.77%) |
Mar 08, 2005 | 39.61 | 39.61 | 39.43 | 39.46 | 5,386 | -0.15(-0.37%) |
Mar 07, 2005 | 39.72 | 39.72 | 39.54 | 39.60 | 11,198 | -0.13(-0.34%) |
Mar 04, 2005 | 39.58 | 39.76 | 39.58 | 39.74 | 3,543 | +0.21(+0.54%) |
Mar 03, 2005 | 39.57 | 39.61 | 39.40 | 39.53 | 8,505 | +0.06(+0.14%) |
Mar 02, 2005 | 39.27 | 39.52 | 39.27 | 39.47 | 5,103 | -0.04(-0.09%) |
Mar 01, 2005 | 39.27 | 39.51 | 39.27 | 39.51 | 7,229 | +0.35(+0.90%) |
Feb 28, 2005 | 39.19 | 39.29 | 39.04 | 39.15 | 6,662 | +0.00(+0.00%) |
Feb 25, 2005 | 39.00 | 39.19 | 38.93 | 39.15 | 4,677 | +0.16(+0.42%) |
Feb 24, 2005 | 38.76 | 39.07 | 38.66 | 38.99 | 13,041 | +0.18(+0.47%) |
Feb 23, 2005 | 38.73 | 38.86 | 38.56 | 38.81 | 5,386 | +0.20(+0.51%) |
Feb 22, 2005 | 39.29 | 39.29 | 38.61 | 38.61 | 6,804 | -0.61(-1.56%) |
Feb 18, 2005 | 39.22 | 39.31 | 39.20 | 39.22 | 6,662 | -0.08(-0.22%) |
Feb 17, 2005 | 39.52 | 39.52 | 39.29 | 39.31 | 6,662 | -0.24(-0.61%) |
Feb 16, 2005 | 39.53 | 39.66 | 39.46 | 39.55 | 14,316 | +0.02(+0.06%) |
Feb 15, 2005 | 39.42 | 39.55 | 39.42 | 39.53 | 12,332 | +0.06(+0.14%) |
Feb 14, 2005 | 39.42 | 39.48 | 39.36 | 39.47 | 4,677 | +0.08(+0.20%) |
Feb 11, 2005 | 39.20 | 39.46 | 39.10 | 39.39 | 9,213 | +0.08(+0.20%) |
Feb 10, 2005 | 39.31 | 39.31 | 39.13 | 39.31 | 12,332 | +0.16(+0.41%) |
Feb 09, 2005 | 39.47 | 39.47 | 39.12 | 39.15 | 7,087 | -0.39(-0.98%) |
Feb 08, 2005 | 39.51 | 39.54 | 39.48 | 39.54 | 5,670 | -0.04(-0.09%) |
Feb 07, 2005 | 39.65 | 39.67 | 39.51 | 39.58 | 9,355 | -0.01(-0.04%) |
Feb 04, 2005 | 39.24 | 39.59 | 39.24 | 39.59 | 4,110 | +0.33(+0.84%) |
Feb 03, 2005 | 39.31 | 39.31 | 39.19 | 39.26 | 7,654 | -0.08(-0.20%) |
Feb 02, 2005 | 39.07 | 39.34 | 39.07 | 39.34 | 12,048 | +0.30(+0.78%) |
Feb 01, 2005 | 38.88 | 39.03 | 38.81 | 39.03 | 27,925 | +0.09(+0.24%) |
Jan 31, 2005 | 39.06 | 39.08 | 38.85 | 38.94 | 20,128 | +0.07(+0.18%) |
Jan 28, 2005 | 38.67 | 38.88 | 38.57 | 38.87 | 83,066 | +0.09(+0.24%) |
Jan 27, 2005 | 38.41 | 38.79 | 38.41 | 38.78 | 4,536 | +0.20(+0.53%) |
Jan 26, 2005 | 38.60 | 38.67 | 38.48 | 38.57 | 5,244 | +0.04(+0.09%) |
Jan 25, 2005 | 38.53 | 38.66 | 38.53 | 38.54 | 14,742 | +0.11(+0.29%) |
Jan 24, 2005 | 38.62 | 38.66 | 38.43 | 38.43 | 10,914 | -0.17(-0.44%) |
Jan 21, 2005 | 38.91 | 38.93 | 38.52 | 38.60 | 16,443 | -0.20(-0.51%) |
Jan 20, 2005 | 38.98 | 38.98 | 38.79 | 38.79 | 7,796 | -0.25(-0.65%) |
Jan 19, 2005 | 39.03 | 39.13 | 39.03 | 39.05 | 4,819 | +0.04(+0.11%) |
Jan 18, 2005 | 38.47 | 39.00 | 38.38 | 39.00 | 14,175 | +0.41(+1.06%) |
Jan 14, 2005 | 38.38 | 38.60 | 38.34 | 38.60 | 14,884 | +0.16(+0.40%) |
Jan 13, 2005 | 38.44 | 38.49 | 38.43 | 38.44 | 850 | -0.06(-0.15%) |
Jan 12, 2005 | 38.31 | 38.50 | 38.27 | 38.50 | 3,969 | +0.03(+0.07%) |
Jan 11, 2005 | 38.54 | 38.56 | 38.38 | 38.47 | 13,324 | -0.13(-0.35%) |
Jan 10, 2005 | 38.36 | 38.74 | 38.36 | 38.60 | 18,144 | +0.25(+0.66%) |
Jan 07, 2005 | 38.19 | 38.43 | 38.08 | 38.35 | 66,198 | +0.27(+0.70%) |
Jan 06, 2005 | 37.92 | 38.08 | 37.92 | 38.08 | 3,118 | +0.06(+0.15%) |
Jan 05, 2005 | 38.10 | 38.19 | 38.00 | 38.02 | 5,386 | +0.00(+0.00%) |
Jan 04, 2005 | 38.33 | 38.36 | 38.02 | 38.02 | 1,417 | -0.20(-0.54%) |
Jan 03, 2005 | 38.60 | 38.67 | 38.23 | 38.23 | 7,371 | -0.27(-0.70%) |
Dec 31, 2004 | 38.55 | 38.55 | 38.43 | 38.50 | 2,268 | -0.11(-0.27%) |
Dec 30, 2004 | 38.52 | 38.61 | 38.52 | 38.60 | 3,402 | +0.16(+0.40%) |
Dec 29, 2004 | 38.46 | 38.46 | 38.38 | 38.45 | 2,976 | -0.01(-0.04%) |
Dec 28, 2004 | 38.38 | 38.48 | 38.36 | 38.46 | 7,654 | +0.13(+0.35%) |
Dec 27, 2004 | 38.45 | 38.45 | 38.27 | 38.33 | 2,126 | +0.00(+0.00%) |
Dec 23, 2004 | 38.45 | 38.45 | 38.22 | 38.33 | 4,394 | -0.06(-0.17%) |
Dec 22, 2004 | 38.27 | 38.39 | 38.26 | 38.39 | 3,260 | -0.59(-1.52%) |
Dec 21, 2004 | 38.78 | 38.98 | 38.72 | 38.98 | 3,827 | +0.37(+0.97%) |
Dec 20, 2004 | 38.84 | 38.84 | 38.61 | 38.61 | 1,984 | -0.13(-0.35%) |
Dec 17, 2004 | 38.85 | 38.96 | 38.57 | 38.74 | 30,760 | -0.19(-0.49%) |
Dec 16, 2004 | 38.86 | 39.05 | 38.86 | 38.93 | 60,386 | -0.10(-0.25%) |
Dec 15, 2004 | 39.03 | 39.03 | 38.79 | 39.03 | 3,969 | +0.01(+0.02%) |
Dec 14, 2004 | 38.79 | 39.06 | 38.79 | 39.03 | 992 | +0.37(+0.97%) |
Dec 13, 2004 | 38.58 | 38.65 | 38.50 | 38.65 | 850 | +0.05(+0.13%) |
Dec 10, 2004 | 38.47 | 38.64 | 38.38 | 38.60 | 3,969 | +0.11(+0.29%) |
Dec 09, 2004 | 38.00 | 38.49 | 38.00 | 38.49 | 992 | +0.43(+1.13%) |
Dec 08, 2004 | 37.85 | 38.06 | 37.85 | 38.06 | 5,528 | -0.01(-0.02%) |
Dec 07, 2004 | 38.13 | 38.13 | 37.95 | 38.07 | 4,394 | -0.07(-0.18%) |
Dec 06, 2004 | 38.16 | 38.20 | 38.10 | 38.14 | 3,969 | -0.25(-0.66%) |
Dec 03, 2004 | 38.48 | 38.54 | 38.39 | 38.39 | 2,268 | +0.03(+0.07%) |
Dec 02, 2004 | 38.06 | 38.45 | 38.02 | 38.36 | 2,551 | +0.43(+1.13%) |
Dec 01, 2004 | 37.93 | 37.93 | 37.93 | 37.93 | 283 | +0.25(+0.67%) |
Nov 30, 2004 | 37.69 | 37.75 | 37.63 | 37.68 | 6,662 | -0.22(-0.58%) |
Nov 29, 2004 | 37.96 | 38.02 | 37.76 | 37.90 | 4,110 | -0.26(-0.68%) |
Nov 26, 2004 | 38.02 | 38.21 | 38.02 | 38.16 | 2,409 | +0.08(+0.20%) |
Nov 24, 2004 | 38.10 | 38.17 | 38.07 | 38.08 | 1,701 | +0.11(+0.28%) |
Nov 23, 2004 | 37.99 | 38.04 | 37.84 | 37.97 | 1,701 | -0.13(-0.33%) |
Nov 22, 2004 | 37.97 | 38.10 | 37.87 | 38.10 | 1,559 | +0.18(+0.46%) |
Nov 19, 2004 | 38.28 | 38.28 | 37.93 | 37.93 | 4,677 | -0.40(-1.05%) |
Nov 18, 2004 | 38.45 | 38.49 | 38.33 | 38.33 | 7,654 | +0.04(+0.09%) |
Nov 17, 2004 | 38.24 | 38.48 | 38.24 | 38.29 | 5,953 | +0.12(+0.31%) |
Nov 16, 2004 | 38.31 | 38.31 | 38.17 | 38.17 | 3,402 | -0.18(-0.46%) |
Nov 15, 2004 | 38.25 | 38.41 | 38.25 | 38.35 | 13,608 | -0.04(-0.09%) |
Nov 12, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 7,229 | +0.18(+0.48%) |
Nov 11, 2004 | 37.92 | 38.20 | 37.92 | 38.20 | 3,827 | +0.30(+0.80%) |
Nov 10, 2004 | 37.86 | 37.93 | 37.83 | 37.90 | 2,551 | +0.04(+0.11%) |
Nov 09, 2004 | 37.85 | 37.85 | 37.67 | 37.85 | 6,520 | +0.00(+0.00%) |
Nov 08, 2004 | 37.74 | 37.85 | 37.73 | 37.85 | 2,551 | +0.00(+0.00%) |
Nov 05, 2004 | 37.83 | 37.93 | 37.76 | 37.85 | 15,025 | +0.11(+0.30%) |
Nov 04, 2004 | 36.85 | 37.74 | 36.85 | 37.74 | 3,969 | +1.04(+2.83%) |
Nov 03, 2004 | 36.75 | 36.75 | 36.66 | 36.70 | 5,811 | +0.17(+0.46%) |
Nov 02, 2004 | 36.35 | 36.56 | 36.35 | 36.54 | 6,378 | +0.44(+1.21%) |
Nov 01, 2004 | 36.19 | 36.19 | 36.09 | 36.10 | 6,095 | -0.13(-0.35%) |
Oct 29, 2004 | 36.13 | 36.25 | 36.08 | 36.23 | 7,087 | -0.06(-0.16%) |
Oct 28, 2004 | 36.01 | 36.29 | 36.01 | 36.28 | 5,528 | +0.26(+0.72%) |
Oct 27, 2004 | 35.56 | 36.02 | 35.56 | 36.02 | 3,118 | +0.52(+1.45%) |
Oct 26, 2004 | 35.20 | 35.51 | 35.20 | 35.51 | 1,559 | +0.16(+0.44%) |
Oct 25, 2004 | 35.59 | 35.59 | 35.24 | 35.35 | 4,819 | -0.35(-0.97%) |
Oct 22, 2004 | 35.82 | 35.82 | 35.64 | 35.70 | 3,969 | +0.00(+0.00%) |
Oct 21, 2004 | 35.66 | 35.84 | 35.66 | 35.70 | 5,670 | +0.04(+0.10%) |
Oct 20, 2004 | 35.67 | 35.70 | 35.56 | 35.66 | 3,543 | -0.21(-0.59%) |
Oct 19, 2004 | 35.87 | 35.87 | 35.87 | 35.87 | 283 | +0.04(+0.10%) |
Oct 18, 2004 | 35.70 | 35.84 | 35.70 | 35.84 | 2,126 | +0.00(+0.00%) |
Oct 15, 2004 | 35.55 | 35.84 | 35.55 | 35.84 | 6,520 | +0.30(+0.85%) |
Oct 14, 2004 | 35.51 | 35.53 | 35.51 | 35.53 | 425 | -0.08(-0.22%) |
Oct 13, 2004 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.18(-0.49%) |
Oct 12, 2004 | 35.81 | 35.81 | 35.66 | 35.79 | 1,559 | -0.02(-0.06%) |
Oct 11, 2004 | 35.81 | 35.81 | 35.81 | 35.81 | 1,134 | +0.04(+0.12%) |
Oct 08, 2004 | 35.91 | 35.99 | 35.75 | 35.77 | 17,293 | -0.47(-1.29%) |
Oct 07, 2004 | 36.32 | 36.44 | 36.23 | 36.23 | 6,945 | -0.04(-0.12%) |
Oct 06, 2004 | 36.28 | 36.29 | 36.20 | 36.27 | 8,079 | +0.08(+0.23%) |
Oct 05, 2004 | 36.25 | 36.30 | 36.19 | 36.19 | 6,804 | -0.18(-0.50%) |
Oct 04, 2004 | 36.39 | 36.44 | 36.36 | 36.37 | 4,110 | +0.07(+0.19%) |
Oct 01, 2004 | 36.16 | 36.40 | 36.16 | 36.30 | 708 | +0.37(+1.02%) |
Sep 30, 2004 | 35.95 | 35.96 | 35.89 | 35.94 | 3,969 | +0.38(+1.07%) |
Sep 29, 2004 | 35.70 | 35.70 | 35.55 | 35.55 | 283 | -0.08(-0.24%) |
Sep 28, 2004 | 35.58 | 35.64 | 35.58 | 35.64 | 2,126 | -0.05(-0.14%) |
Sep 27, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 1,134 | +0.00(+0.00%) |
Sep 23, 2004 | 35.66 | 35.69 | 35.66 | 35.69 | 4,110 | +0.04(+0.10%) |
Sep 22, 2004 | 35.87 | 35.87 | 35.65 | 35.65 | 4,394 | -0.24(-0.67%) |
Sep 21, 2004 | 36.09 | 36.09 | 35.88 | 35.89 | 2,693 | -0.20(-0.55%) |
Sep 20, 2004 | 36.33 | 36.33 | 36.04 | 36.09 | 3,118 | -0.63(-1.71%) |
Sep 17, 2004 | 36.56 | 36.73 | 36.56 | 36.72 | 1,134 | +0.18(+0.50%) |
Sep 16, 2004 | 36.73 | 36.75 | 36.54 | 36.54 | 2,693 | -0.25(-0.67%) |
Sep 15, 2004 | 36.73 | 36.78 | 36.73 | 36.78 | 425 | -0.30(-0.80%) |
Sep 14, 2004 | 37.01 | 37.11 | 37.01 | 37.08 | 8,363 | +0.06(+0.17%) |
Sep 13, 2004 | 37.11 | 37.14 | 36.99 | 37.02 | 9,780 | +0.10(+0.27%) |
Sep 10, 2004 | 36.84 | 36.92 | 36.84 | 36.92 | 3,543 | -0.03(-0.08%) |
Sep 09, 2004 | 37.13 | 37.13 | 36.92 | 36.94 | 14,316 | -0.20(-0.53%) |
Sep 08, 2004 | 37.17 | 37.19 | 37.14 | 37.14 | 1,275 | -0.32(-0.85%) |
Sep 07, 2004 | 37.47 | 37.57 | 37.46 | 37.46 | 2,835 | -0.08(-0.21%) |
Sep 03, 2004 | 37.39 | 37.54 | 37.39 | 37.54 | 1,559 | +0.30(+0.79%) |
Sep 02, 2004 | 37.06 | 37.24 | 37.06 | 37.24 | 1,559 | +0.33(+0.88%) |
Sep 01, 2004 | 36.90 | 36.96 | 36.85 | 36.92 | 15,025 | +0.09(+0.25%) |
Aug 31, 2004 | 36.85 | 36.85 | 36.63 | 36.82 | 1,275 | +0.04(+0.12%) |
Aug 30, 2004 | 36.94 | 36.95 | 36.78 | 36.78 | 1,842 | -0.24(-0.65%) |
Aug 27, 2004 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 37.00 | 37.02 | 37.00 | 37.02 | 992 | +0.08(+0.23%) |
Aug 25, 2004 | 36.97 | 36.97 | 36.94 | 36.94 | 708 | +0.16(+0.42%) |
Aug 24, 2004 | 36.89 | 36.89 | 36.75 | 36.78 | 2,835 | -0.03(-0.08%) |
Aug 23, 2004 | 36.85 | 36.85 | 36.81 | 36.81 | 992 | +0.09(+0.25%) |
Aug 20, 2004 | 36.68 | 36.72 | 36.68 | 36.72 | 850 | +0.07(+0.19%) |
Aug 19, 2004 | 36.68 | 36.72 | 36.54 | 36.65 | 4,394 | -0.10(-0.27%) |
Aug 18, 2004 | 36.62 | 36.75 | 36.62 | 36.75 | 708 | +0.20(+0.56%) |
Aug 17, 2004 | 36.61 | 36.67 | 36.47 | 36.54 | 9,780 | +0.11(+0.31%) |
Aug 16, 2004 | 36.21 | 36.51 | 36.21 | 36.43 | 3,118 | +0.22(+0.60%) |
Aug 13, 2004 | 36.26 | 36.33 | 36.13 | 36.21 | 3,118 | -0.06(-0.16%) |
Aug 12, 2004 | 36.44 | 36.44 | 36.27 | 36.27 | 2,551 | +0.00(+0.00%) |
Aug 11, 2004 | 36.00 | 36.34 | 36.00 | 36.27 | 2,409 | +0.36(+1.00%) |
Aug 10, 2004 | 35.85 | 35.91 | 35.85 | 35.91 | 1,984 | +0.15(+0.41%) |
Aug 09, 2004 | 35.72 | 35.79 | 35.72 | 35.76 | 2,126 | +0.06(+0.18%) |
Aug 06, 2004 | 35.72 | 35.93 | 35.66 | 35.70 | 6,804 | -0.49(-1.36%) |
Aug 05, 2004 | 36.44 | 36.44 | 36.19 | 36.19 | 1,984 | -0.20(-0.56%) |
Aug 04, 2004 | 36.33 | 36.39 | 36.33 | 36.39 | 425 | -0.17(-0.46%) |
Aug 03, 2004 | 36.45 | 36.56 | 36.45 | 36.56 | 567 | -0.04(-0.12%) |
Aug 02, 2004 | 36.30 | 36.61 | 36.30 | 36.61 | 11,623 | +0.48(+1.33%) |
Jul 30, 2004 | 36.08 | 36.24 | 36.08 | 36.13 | 4,961 | -0.08(-0.23%) |
Jul 29, 2004 | 36.54 | 36.54 | 36.12 | 36.21 | 6,945 | -0.31(-0.85%) |
Jul 28, 2004 | 36.48 | 36.52 | 36.20 | 36.52 | 4,536 | -0.08(-0.23%) |
Jul 27, 2004 | 36.51 | 36.64 | 36.51 | 36.61 | 3,118 | +0.24(+0.66%) |
Jul 26, 2004 | 36.37 | 36.37 | 36.27 | 36.37 | 2,409 | -0.12(-0.33%) |
Jul 23, 2004 | 36.66 | 36.80 | 36.42 | 36.49 | 15,451 | -0.36(-0.98%) |
Jul 22, 2004 | 36.88 | 36.92 | 36.85 | 36.85 | 2,268 | -0.49(-1.30%) |
Jul 21, 2004 | 37.66 | 37.66 | 37.33 | 37.33 | 15,025 | -0.37(-0.97%) |
Jul 20, 2004 | 37.67 | 37.76 | 37.67 | 37.70 | 6,945 | +0.00(+0.00%) |
Jul 19, 2004 | 37.85 | 37.85 | 37.64 | 37.70 | 8,930 | -0.08(-0.22%) |
Jul 16, 2004 | 37.94 | 37.94 | 37.76 | 37.78 | 4,110 | -0.08(-0.22%) |
Jul 15, 2004 | 37.97 | 37.97 | 37.87 | 37.87 | 2,409 | -0.10(-0.26%) |
Jul 14, 2004 | 38.14 | 38.14 | 37.97 | 37.97 | 2,268 | -0.05(-0.13%) |
Jul 13, 2004 | 37.95 | 38.02 | 37.95 | 38.02 | 2,126 | +0.23(+0.62%) |
Jul 12, 2004 | 38.06 | 38.06 | 37.78 | 37.78 | 5,103 | -0.18(-0.46%) |
Jul 09, 2004 | 37.97 | 37.97 | 37.86 | 37.96 | 3,543 | +0.10(+0.26%) |
Jul 08, 2004 | 37.82 | 38.07 | 37.82 | 37.86 | 3,969 | -0.05(-0.13%) |
Jul 07, 2004 | 37.96 | 38.00 | 37.90 | 37.91 | 4,961 | +0.05(+0.13%) |
Jul 06, 2004 | 37.78 | 37.89 | 37.78 | 37.86 | 4,394 | -0.02(-0.06%) |
Jul 02, 2004 | 37.98 | 38.15 | 37.85 | 37.88 | 5,103 | -0.12(-0.32%) |
Jul 01, 2004 | 38.23 | 38.23 | 37.90 | 38.00 | 12,332 | -0.20(-0.54%) |
Jun 30, 2004 | 38.19 | 38.21 | 38.15 | 38.21 | 5,103 | +0.12(+0.32%) |
Jun 29, 2004 | 38.09 | 38.19 | 38.09 | 38.09 | 4,252 | +0.03(+0.07%) |
Jun 28, 2004 | 38.21 | 38.33 | 38.06 | 38.06 | 5,244 | -0.13(-0.35%) |
Jun 25, 2004 | 38.27 | 38.27 | 38.19 | 38.19 | 1,701 | -0.07(-0.18%) |
Jun 24, 2004 | 38.43 | 38.43 | 38.26 | 38.26 | 11,907 | -0.12(-0.31%) |
Jun 23, 2004 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 1,134 | +0.02(+0.06%) |
Jun 21, 2004 | 38.36 | 38.36 | 38.29 | 38.36 | 3,118 | +0.24(+0.63%) |
Jun 18, 2004 | 38.19 | 38.36 | 38.12 | 38.12 | 7,229 | -0.18(-0.46%) |
Jun 17, 2004 | 38.15 | 38.30 | 38.15 | 38.30 | 850 | -0.11(-0.28%) |
Jun 16, 2004 | 38.36 | 38.41 | 38.35 | 38.41 | 2,835 | +0.07(+0.18%) |
Jun 15, 2004 | 38.40 | 38.40 | 38.33 | 38.33 | 567 | +0.16(+0.41%) |
Jun 14, 2004 | 38.16 | 38.29 | 38.16 | 38.18 | 5,386 | -0.16(-0.40%) |
Jun 10, 2004 | 38.37 | 38.37 | 38.31 | 38.33 | 3,827 | -0.04(-0.09%) |
Jun 09, 2004 | 38.55 | 38.55 | 38.37 | 38.37 | 7,654 | -0.12(-0.31%) |
Jun 08, 2004 | 38.31 | 38.49 | 38.31 | 38.49 | 3,402 | +0.15(+0.39%) |
Jun 07, 2004 | 38.10 | 38.34 | 38.10 | 38.34 | 4,819 | +0.30(+0.80%) |
Jun 04, 2004 | 38.13 | 38.17 | 38.00 | 38.04 | 32,319 | +0.05(+0.13%) |
Jun 03, 2004 | 38.07 | 38.24 | 37.99 | 37.99 | 32,461 | -0.06(-0.15%) |
Jun 02, 2004 | 37.90 | 38.05 | 37.84 | 38.05 | 3,543 | +0.39(+1.03%) |
Jun 01, 2004 | 37.67 | 37.73 | 37.66 | 37.66 | 1,984 | -0.12(-0.32%) |
May 28, 2004 | 37.90 | 37.90 | 37.71 | 37.78 | 1,842 | -0.04(-0.11%) |
May 27, 2004 | 37.89 | 37.89 | 37.77 | 37.82 | 4,536 | +0.34(+0.90%) |
May 26, 2004 | 37.40 | 37.49 | 37.33 | 37.48 | 2,126 | +0.43(+1.16%) |
May 25, 2004 | 37.05 | 37.05 | 37.05 | 37.05 | 141 | +0.26(+0.71%) |
May 24, 2004 | 37.25 | 37.25 | 36.79 | 36.79 | 992 | -0.30(-0.80%) |
May 21, 2004 | 37.23 | 37.31 | 37.04 | 37.09 | 31,185 | -0.01(-0.02%) |
May 20, 2004 | 36.97 | 37.09 | 36.97 | 37.09 | 708 | -0.01(-0.04%) |
May 19, 2004 | 37.30 | 37.30 | 37.09 | 37.11 | 11,198 | -0.11(-0.28%) |
May 18, 2004 | 37.11 | 37.22 | 37.11 | 37.21 | 2,976 | +0.16(+0.42%) |
May 17, 2004 | 37.06 | 37.09 | 36.96 | 37.06 | 2,409 | -0.20(-0.55%) |
May 14, 2004 | 36.90 | 37.26 | 36.90 | 37.26 | 6,804 | +0.19(+0.51%) |
May 13, 2004 | 37.19 | 37.19 | 37.07 | 37.07 | 1,559 | -0.16(-0.44%) |
May 12, 2004 | 37.29 | 37.29 | 36.79 | 37.23 | 62,938 | -0.17(-0.45%) |
May 11, 2004 | 37.50 | 37.50 | 37.35 | 37.40 | 40,966 | -0.10(-0.26%) |
May 10, 2004 | 37.71 | 37.71 | 37.49 | 37.50 | 4,536 | -0.37(-0.97%) |
May 07, 2004 | 38.14 | 38.14 | 37.84 | 37.87 | 2,835 | -0.22(-0.57%) |
May 06, 2004 | 38.14 | 38.14 | 38.01 | 38.09 | 1,559 | -0.23(-0.59%) |
May 05, 2004 | 38.26 | 38.31 | 38.25 | 38.31 | 2,126 | +0.15(+0.39%) |
May 04, 2004 | 38.14 | 38.17 | 38.14 | 38.17 | 850 | -0.14(-0.37%) |