Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.42 | 38.04 | 36.73 | 38.04 | 761,833 | +0.70(+1.88%) |
Apr 28, 2005 | 37.69 | 37.73 | 37.24 | 37.33 | 661,026 | -0.43(-1.13%) |
Apr 27, 2005 | 37.68 | 38.24 | 37.47 | 37.76 | 825,845 | +0.17(+0.46%) |
Apr 26, 2005 | 39.16 | 39.16 | 37.45 | 37.59 | 1,306,868 | -1.61(-4.11%) |
Apr 25, 2005 | 38.86 | 39.68 | 38.86 | 39.20 | 834,606 | +0.34(+0.88%) |
Apr 22, 2005 | 38.44 | 39.27 | 38.35 | 38.86 | 676,562 | +0.33(+0.84%) |
Apr 21, 2005 | 37.75 | 38.57 | 37.13 | 38.53 | 1,076,986 | +0.93(+2.48%) |
Apr 20, 2005 | 39.15 | 39.18 | 37.51 | 37.60 | 1,170,901 | -1.55(-3.96%) |
Apr 19, 2005 | 38.71 | 39.19 | 38.66 | 39.15 | 492,820 | +0.62(+1.62%) |
Apr 18, 2005 | 38.57 | 38.96 | 38.27 | 38.52 | 663,129 | +0.05(+0.13%) |
Apr 15, 2005 | 39.41 | 39.41 | 38.38 | 38.47 | 840,563 | -0.85(-2.16%) |
Apr 14, 2005 | 39.95 | 40.49 | 39.27 | 39.32 | 1,138,195 | -0.62(-1.56%) |
Apr 13, 2005 | 40.22 | 40.48 | 39.89 | 39.95 | 556,014 | -0.21(-0.53%) |
Apr 12, 2005 | 40.22 | 40.22 | 39.64 | 40.16 | 893,712 | +0.03(+0.06%) |
Apr 11, 2005 | 40.43 | 40.45 | 40.08 | 40.13 | 440,256 | -0.34(-0.85%) |
Apr 08, 2005 | 40.72 | 40.88 | 40.07 | 40.48 | 449,133 | -0.24(-0.59%) |
Apr 07, 2005 | 40.49 | 40.85 | 40.21 | 40.72 | 370,170 | +0.28(+0.70%) |
Apr 06, 2005 | 40.77 | 40.86 | 40.30 | 40.43 | 411,521 | -0.39(-0.94%) |
Apr 05, 2005 | 40.70 | 41.09 | 40.54 | 40.82 | 468,057 | +0.15(+0.36%) |
Apr 04, 2005 | 40.54 | 41.09 | 39.44 | 40.67 | 1,041,710 | +0.18(+0.44%) |
Apr 01, 2005 | 41.04 | 41.16 | 40.32 | 40.49 | 835,774 | -0.38(-0.92%) |
Mar 31, 2005 | 41.35 | 41.46 | 40.87 | 40.87 | 605,308 | -0.39(-0.95%) |
Mar 30, 2005 | 41.46 | 41.65 | 41.26 | 41.26 | 479,737 | -0.09(-0.23%) |
Mar 29, 2005 | 41.61 | 42.03 | 41.35 | 41.36 | 639,183 | -0.22(-0.54%) |
Mar 28, 2005 | 41.52 | 41.79 | 41.26 | 41.58 | 716,161 | +0.70(+1.72%) |
Mar 24, 2005 | 41.56 | 41.78 | 40.83 | 40.88 | 697,121 | -0.60(-1.44%) |
Mar 23, 2005 | 41.48 | 41.72 | 41.31 | 41.48 | 712,423 | -0.23(-0.55%) |
Mar 22, 2005 | 42.03 | 42.49 | 41.71 | 41.71 | 600,285 | -0.33(-0.77%) |
Mar 21, 2005 | 41.82 | 42.09 | 41.58 | 42.03 | 562,556 | +0.22(+0.53%) |
Mar 18, 2005 | 42.62 | 42.63 | 41.45 | 41.81 | 699,924 | -0.73(-1.71%) |
Mar 17, 2005 | 42.38 | 42.70 | 42.17 | 42.54 | 549,823 | -0.03(-0.06%) |
Mar 16, 2005 | 42.56 | 42.86 | 42.38 | 42.56 | 546,085 | -0.12(-0.28%) |
Mar 15, 2005 | 43.10 | 43.15 | 42.55 | 42.68 | 624,815 | -0.25(-0.58%) |
Mar 14, 2005 | 42.80 | 43.25 | 42.72 | 42.93 | 1,056,194 | +0.18(+0.42%) |
Mar 11, 2005 | 42.93 | 42.95 | 42.43 | 42.75 | 950,131 | -0.05(-0.12%) |
Mar 10, 2005 | 42.38 | 42.98 | 42.38 | 42.80 | 1,621,320 | +0.53(+1.26%) |
Mar 09, 2005 | 42.03 | 42.46 | 41.98 | 42.27 | 1,043,929 | +0.48(+1.15%) |
Mar 08, 2005 | 41.65 | 42.02 | 41.43 | 41.79 | 616,755 | +0.12(+0.29%) |
Mar 07, 2005 | 41.75 | 41.83 | 41.62 | 41.67 | 314,452 | -0.07(-0.16%) |
Mar 04, 2005 | 41.52 | 41.90 | 41.52 | 41.74 | 448,082 | +0.39(+0.95%) |
Mar 03, 2005 | 41.73 | 41.73 | 41.18 | 41.35 | 488,498 | -0.39(-0.92%) |
Mar 02, 2005 | 41.65 | 42.03 | 41.53 | 41.73 | 335,127 | +0.01(+0.02%) |
Mar 01, 2005 | 41.46 | 41.95 | 41.46 | 41.73 | 550,174 | +0.35(+0.85%) |
Feb 28, 2005 | 41.41 | 41.43 | 41.13 | 41.37 | 795,825 | -0.16(-0.39%) |
Feb 25, 2005 | 40.84 | 41.54 | 40.79 | 41.54 | 402,760 | +0.63(+1.55%) |
Feb 24, 2005 | 40.66 | 41.01 | 40.65 | 40.90 | 407,199 | -0.09(-0.21%) |
Feb 23, 2005 | 41.17 | 41.17 | 40.71 | 40.99 | 528,564 | -0.09(-0.23%) |
Feb 22, 2005 | 41.85 | 41.90 | 40.99 | 41.08 | 677,964 | -0.59(-1.42%) |
Feb 18, 2005 | 41.65 | 41.95 | 41.52 | 41.67 | 941,136 | +0.44(+1.06%) |
Feb 17, 2005 | 41.35 | 41.71 | 41.24 | 41.24 | 611,499 | -0.23(-0.56%) |
Feb 16, 2005 | 41.20 | 41.52 | 41.05 | 41.47 | 1,048,718 | +0.27(+0.66%) |
Feb 15, 2005 | 40.74 | 41.24 | 40.71 | 41.20 | 1,102,684 | +0.77(+1.91%) |
Feb 14, 2005 | 40.02 | 40.47 | 39.98 | 40.42 | 1,000,359 | +0.27(+0.66%) |
Feb 11, 2005 | 40.02 | 40.36 | 39.59 | 40.16 | 1,037,738 | +0.10(+0.26%) |
Feb 10, 2005 | 41.01 | 41.16 | 40.06 | 40.06 | 2,544,351 | -1.69(-4.04%) |
Feb 09, 2005 | 41.43 | 41.99 | 41.39 | 41.74 | 1,009,003 | +0.32(+0.76%) |
Feb 08, 2005 | 40.71 | 41.55 | 40.40 | 41.43 | 1,295,654 | +0.88(+2.17%) |
Feb 07, 2005 | 40.79 | 41.03 | 40.36 | 40.54 | 1,173,004 | -0.72(-1.74%) |
Feb 04, 2005 | 41.01 | 41.26 | 40.49 | 41.26 | 1,243,907 | -0.03(-0.06%) |
Feb 03, 2005 | 41.35 | 41.44 | 41.01 | 41.29 | 961,228 | -0.06(-0.15%) |
Feb 02, 2005 | 41.35 | 41.55 | 41.17 | 41.35 | 1,008,302 | -0.09(-0.23%) |
Feb 01, 2005 | 41.01 | 41.62 | 40.75 | 41.44 | 904,224 | +0.40(+0.98%) |
Jan 31, 2005 | 40.35 | 41.07 | 40.35 | 41.04 | 703,545 | +0.69(+1.72%) |
Jan 28, 2005 | 40.58 | 40.84 | 40.25 | 40.35 | 559,402 | -0.63(-1.55%) |
Jan 27, 2005 | 41.26 | 41.39 | 40.91 | 40.98 | 936,114 | -0.36(-0.87%) |
Jan 26, 2005 | 41.20 | 41.43 | 41.03 | 41.34 | 760,665 | +0.15(+0.37%) |
Jan 25, 2005 | 39.51 | 41.52 | 39.51 | 41.19 | 875,956 | +0.01(+0.02%) |
Jan 24, 2005 | 40.96 | 41.58 | 40.66 | 41.18 | 919,643 | +0.24(+0.59%) |
Jan 21, 2005 | 41.78 | 41.79 | 40.86 | 40.94 | 1,197,534 | -0.67(-1.61%) |
Jan 20, 2005 | 42.80 | 43.06 | 41.61 | 41.61 | 1,842,441 | -0.63(-1.50%) |
Jan 19, 2005 | 42.59 | 42.85 | 41.99 | 42.24 | 1,095,793 | -0.65(-1.52%) |
Jan 18, 2005 | 43.10 | 43.10 | 42.38 | 42.89 | 1,375,552 | -0.21(-0.48%) |
Jan 14, 2005 | 43.49 | 43.73 | 42.62 | 43.10 | 1,622,254 | -1.26(-2.84%) |
Jan 13, 2005 | 44.65 | 45.24 | 44.17 | 44.35 | 985,641 | -0.21(-0.46%) |
Jan 12, 2005 | 45.00 | 45.16 | 44.26 | 44.56 | 480,906 | -0.48(-1.06%) |
Jan 11, 2005 | 45.10 | 45.20 | 44.53 | 45.04 | 414,090 | -0.03(-0.08%) |
Jan 10, 2005 | 44.90 | 45.49 | 44.90 | 45.07 | 451,353 | -0.09(-0.21%) |
Jan 07, 2005 | 45.29 | 45.36 | 44.80 | 45.17 | 421,216 | +0.05(+0.11%) |
Jan 06, 2005 | 45.48 | 45.48 | 45.03 | 45.12 | 316,087 | -0.19(-0.42%) |
Jan 05, 2005 | 45.37 | 45.68 | 45.07 | 45.30 | 809,375 | +0.27(+0.59%) |
Jan 04, 2005 | 44.92 | 45.53 | 44.86 | 45.04 | 578,325 | +0.29(+0.65%) |
Jan 03, 2005 | 45.41 | 45.65 | 44.59 | 44.75 | 413,506 | -0.83(-1.82%) |
Dec 31, 2004 | 45.27 | 45.90 | 44.94 | 45.58 | 264,223 | +0.45(+0.99%) |
Dec 30, 2004 | 45.05 | 45.48 | 44.91 | 45.13 | 241,679 | +0.06(+0.13%) |
Dec 29, 2004 | 45.29 | 45.42 | 44.95 | 45.07 | 315,853 | -0.24(-0.53%) |
Dec 28, 2004 | 44.73 | 45.31 | 44.73 | 45.31 | 545,268 | +0.78(+1.75%) |
Dec 27, 2004 | 44.86 | 44.86 | 44.29 | 44.53 | 407,783 | -0.07(-0.15%) |
Dec 23, 2004 | 44.98 | 45.00 | 44.35 | 44.60 | 539,194 | -0.38(-0.84%) |
Dec 22, 2004 | 44.82 | 45.20 | 44.77 | 44.98 | 620,961 | +0.14(+0.31%) |
Dec 21, 2004 | 44.78 | 45.00 | 44.52 | 44.84 | 705,881 | +0.06(+0.13%) |
Dec 20, 2004 | 45.72 | 45.72 | 44.60 | 44.78 | 634,627 | -0.85(-1.86%) |
Dec 17, 2004 | 45.81 | 45.94 | 45.43 | 45.63 | 505,202 | -0.21(-0.45%) |
Dec 16, 2004 | 45.37 | 45.94 | 45.16 | 45.84 | 636,379 | +0.29(+0.64%) |
Dec 15, 2004 | 45.23 | 45.54 | 44.94 | 45.54 | 477,518 | +0.33(+0.72%) |
Dec 14, 2004 | 45.07 | 45.60 | 44.90 | 45.22 | 429,743 | +0.15(+0.34%) |
Dec 13, 2004 | 44.98 | 45.16 | 44.77 | 45.06 | 500,997 | +0.21(+0.46%) |
Dec 10, 2004 | 46.02 | 46.02 | 44.84 | 44.86 | 605,542 | -0.35(-0.78%) |
Dec 09, 2004 | 45.42 | 45.46 | 44.59 | 45.21 | 698,756 | -0.39(-0.86%) |
Dec 08, 2004 | 45.84 | 45.84 | 45.30 | 45.60 | 317,839 | +0.02(+0.04%) |
Dec 07, 2004 | 45.80 | 46.10 | 45.42 | 45.59 | 519,102 | +0.09(+0.21%) |
Dec 06, 2004 | 46.19 | 46.19 | 45.37 | 45.49 | 534,989 | -0.74(-1.59%) |
Dec 03, 2004 | 45.29 | 47.03 | 45.28 | 46.23 | 1,727,267 | +0.75(+1.66%) |
Dec 02, 2004 | 45.07 | 45.63 | 44.82 | 45.48 | 734,383 | +0.40(+0.89%) |
Dec 01, 2004 | 44.63 | 45.16 | 44.59 | 45.07 | 764,753 | +1.20(+2.73%) |
Nov 30, 2004 | 43.75 | 44.03 | 43.42 | 43.87 | 418,880 | +0.13(+0.29%) |
Nov 29, 2004 | 44.09 | 44.09 | 43.36 | 43.75 | 649,229 | -0.30(-0.68%) |
Nov 26, 2004 | 43.79 | 44.22 | 43.79 | 44.05 | 111,670 | +0.10(+0.23%) |
Nov 24, 2004 | 43.62 | 44.09 | 43.54 | 43.94 | 382,435 | +0.32(+0.73%) |
Nov 23, 2004 | 43.23 | 43.63 | 42.81 | 43.63 | 838,460 | +0.31(+0.71%) |
Nov 22, 2004 | 42.93 | 43.52 | 42.66 | 43.32 | 522,490 | +0.52(+1.22%) |
Nov 19, 2004 | 43.06 | 43.22 | 42.72 | 42.80 | 751,320 | +0.10(+0.24%) |
Nov 18, 2004 | 42.53 | 42.74 | 42.21 | 42.69 | 253,243 | +0.01(+0.02%) |
Nov 17, 2004 | 42.21 | 42.79 | 42.20 | 42.68 | 457,894 | +0.41(+0.97%) |
Nov 16, 2004 | 42.38 | 42.68 | 42.04 | 42.27 | 413,039 | -0.32(-0.74%) |
Nov 15, 2004 | 42.48 | 42.72 | 42.21 | 42.59 | 309,078 | +0.02(+0.04%) |
Nov 12, 2004 | 42.62 | 42.63 | 41.80 | 42.57 | 483,943 | -0.07(-0.16%) |
Nov 11, 2004 | 42.14 | 42.80 | 42.00 | 42.64 | 312,115 | +0.59(+1.40%) |
Nov 10, 2004 | 42.30 | 42.37 | 41.56 | 42.05 | 915,789 | -0.26(-0.61%) |
Nov 09, 2004 | 41.95 | 42.53 | 41.82 | 42.31 | 521,439 | +0.32(+0.75%) |
Nov 08, 2004 | 41.86 | 42.30 | 41.78 | 41.99 | 387,808 | -0.33(-0.79%) |
Nov 05, 2004 | 42.41 | 43.02 | 41.87 | 42.33 | 926,886 | +0.59(+1.42%) |
Nov 04, 2004 | 41.91 | 41.99 | 41.33 | 41.73 | 656,004 | -0.18(-0.43%) |
Nov 03, 2004 | 42.12 | 42.39 | 41.55 | 41.91 | 1,315,161 | +0.27(+0.64%) |
Nov 02, 2004 | 40.85 | 42.13 | 40.83 | 41.65 | 1,057,245 | +0.97(+2.38%) |
Nov 01, 2004 | 41.03 | 41.18 | 40.56 | 40.68 | 738,354 | -0.35(-0.86%) |
Oct 29, 2004 | 41.25 | 41.37 | 40.64 | 41.03 | 550,407 | -0.19(-0.46%) |
Oct 28, 2004 | 41.78 | 41.79 | 41.13 | 41.22 | 690,112 | -0.56(-1.33%) |
Oct 27, 2004 | 40.79 | 42.16 | 40.03 | 41.78 | 1,036,220 | +1.75(+4.39%) |
Oct 26, 2004 | 38.99 | 40.11 | 38.88 | 40.02 | 844,768 | +1.25(+3.22%) |
Oct 25, 2004 | 37.97 | 38.95 | 37.75 | 38.77 | 816,734 | +0.40(+1.05%) |
Oct 22, 2004 | 39.24 | 39.42 | 38.35 | 38.37 | 911,817 | -1.04(-2.65%) |
Oct 21, 2004 | 37.67 | 39.81 | 37.50 | 39.41 | 1,431,270 | +2.26(+6.08%) |
Oct 20, 2004 | 37.23 | 37.71 | 36.21 | 37.15 | 931,207 | -0.26(-0.69%) |
Oct 19, 2004 | 38.10 | 38.10 | 37.06 | 37.41 | 639,884 | -0.76(-2.00%) |
Oct 18, 2004 | 38.65 | 38.65 | 37.75 | 38.17 | 584,282 | -0.26(-0.67%) |
Oct 15, 2004 | 38.78 | 38.87 | 38.28 | 38.43 | 548,305 | -0.45(-1.17%) |
Oct 14, 2004 | 39.47 | 39.51 | 38.31 | 38.88 | 773,514 | -0.58(-1.48%) |
Oct 13, 2004 | 39.68 | 39.85 | 39.21 | 39.47 | 439,088 | -0.13(-0.32%) |
Oct 12, 2004 | 39.78 | 40.02 | 39.55 | 39.59 | 725,856 | -0.18(-0.45%) |
Oct 11, 2004 | 39.23 | 39.88 | 39.17 | 39.77 | 447,965 | +0.98(+2.52%) |
Oct 08, 2004 | 38.95 | 39.27 | 38.49 | 38.80 | 526,695 | -0.42(-1.07%) |
Oct 07, 2004 | 39.64 | 39.64 | 38.79 | 39.22 | 560,219 | -0.56(-1.40%) |
Oct 06, 2004 | 39.47 | 39.93 | 39.36 | 39.77 | 361,526 | +0.43(+1.09%) |
Oct 05, 2004 | 39.49 | 39.66 | 39.17 | 39.35 | 572,134 | +0.03(+0.07%) |
Oct 04, 2004 | 40.15 | 40.15 | 39.20 | 39.32 | 603,089 | -0.51(-1.27%) |
Oct 01, 2004 | 39.58 | 40.48 | 39.42 | 39.83 | 996,271 | +0.25(+0.63%) |
Sep 30, 2004 | 38.28 | 39.58 | 38.20 | 39.58 | 943,356 | +1.46(+3.84%) |
Sep 29, 2004 | 37.52 | 38.21 | 37.25 | 38.11 | 458,128 | +0.73(+1.95%) |
Sep 28, 2004 | 37.57 | 37.80 | 37.28 | 37.39 | 332,090 | -0.25(-0.66%) |
Sep 27, 2004 | 38.34 | 38.34 | 37.55 | 37.63 | 520,855 | -0.70(-1.83%) |
Sep 24, 2004 | 38.40 | 38.52 | 38.10 | 38.34 | 507,889 | +0.15(+0.40%) |
Sep 23, 2004 | 38.31 | 38.31 | 37.78 | 38.18 | 521,555 | +0.51(+1.36%) |
Sep 22, 2004 | 38.05 | 38.05 | 37.67 | 37.67 | 237,007 | -0.52(-1.37%) |
Sep 21, 2004 | 38.05 | 38.31 | 37.87 | 38.19 | 299,266 | +0.21(+0.54%) |
Sep 20, 2004 | 38.40 | 38.46 | 37.69 | 37.98 | 431,495 | -0.62(-1.62%) |
Sep 17, 2004 | 38.57 | 38.65 | 38.32 | 38.61 | 564,074 | +0.33(+0.87%) |
Sep 16, 2004 | 37.75 | 38.38 | 37.75 | 38.28 | 554,963 | +0.45(+1.20%) |
Sep 15, 2004 | 37.82 | 38.30 | 37.54 | 37.82 | 467,356 | +0.34(+0.91%) |
Sep 14, 2004 | 37.49 | 37.59 | 37.14 | 37.48 | 845,936 | +0.08(+0.21%) |
Sep 13, 2004 | 37.24 | 37.80 | 37.24 | 37.40 | 1,094,157 | +0.11(+0.30%) |
Sep 10, 2004 | 38.05 | 38.05 | 37.28 | 37.29 | 1,253,719 | -0.81(-2.13%) |
Sep 09, 2004 | 38.44 | 38.81 | 38.05 | 38.10 | 711,255 | -0.48(-1.24%) |
Sep 08, 2004 | 38.82 | 38.91 | 38.31 | 38.58 | 684,038 | -0.37(-0.95%) |
Sep 07, 2004 | 38.92 | 39.23 | 38.70 | 38.95 | 430,677 | +0.03(+0.09%) |
Sep 03, 2004 | 38.98 | 39.53 | 38.52 | 38.92 | 357,554 | -0.05(-0.13%) |
Sep 02, 2004 | 38.11 | 39.11 | 38.01 | 38.97 | 418,996 | +0.92(+2.43%) |
Sep 01, 2004 | 38.05 | 38.15 | 37.69 | 38.04 | 568,163 | +0.12(+0.32%) |
Aug 31, 2004 | 38.52 | 38.70 | 37.62 | 37.92 | 719,548 | -0.53(-1.38%) |
Aug 30, 2004 | 38.40 | 38.89 | 38.40 | 38.46 | 300,201 | -0.04(-0.11%) |
Aug 27, 2004 | 38.48 | 38.54 | 38.33 | 38.50 | 268,896 | +0.16(+0.42%) |
Aug 26, 2004 | 38.50 | 38.58 | 38.29 | 38.34 | 283,847 | -0.25(-0.64%) |
Aug 25, 2004 | 38.05 | 38.60 | 37.75 | 38.58 | 316,905 | +0.64(+1.69%) |
Aug 24, 2004 | 38.10 | 38.27 | 37.75 | 37.94 | 273,451 | -0.03(-0.07%) |
Aug 23, 2004 | 38.22 | 38.42 | 37.97 | 37.97 | 171,360 | -0.15(-0.38%) |
Aug 20, 2004 | 37.67 | 38.40 | 37.61 | 38.11 | 396,218 | +0.31(+0.82%) |
Aug 19, 2004 | 37.71 | 37.96 | 37.56 | 37.80 | 350,195 | +0.09(+0.25%) |
Aug 18, 2004 | 37.64 | 37.99 | 37.33 | 37.71 | 780,640 | +0.08(+0.20%) |
Aug 17, 2004 | 37.67 | 38.04 | 37.54 | 37.63 | 877,125 | +0.01(+0.02%) |
Aug 16, 2004 | 37.20 | 37.94 | 37.20 | 37.63 | 730,061 | +0.45(+1.20%) |
Aug 13, 2004 | 37.48 | 38.02 | 37.15 | 37.18 | 621,545 | -0.28(-0.75%) |
Aug 12, 2004 | 38.14 | 38.14 | 37.45 | 37.46 | 270,765 | -0.76(-1.99%) |
Aug 11, 2004 | 38.31 | 38.40 | 37.71 | 38.22 | 326,600 | -0.21(-0.56%) |
Aug 10, 2004 | 37.63 | 38.45 | 37.50 | 38.44 | 749,451 | +0.86(+2.28%) |
Aug 09, 2004 | 37.63 | 37.89 | 37.47 | 37.58 | 501,698 | -0.05(-0.14%) |
Aug 06, 2004 | 38.70 | 38.71 | 37.46 | 37.63 | 928,871 | -1.50(-3.83%) |
Aug 05, 2004 | 39.68 | 39.77 | 38.70 | 39.13 | 627,969 | -0.48(-1.21%) |
Aug 04, 2004 | 39.55 | 39.98 | 38.77 | 39.61 | 494,339 | -0.07(-0.17%) |
Aug 03, 2004 | 39.65 | 40.04 | 39.34 | 39.68 | 416,427 | -0.09(-0.24%) |
Aug 02, 2004 | 39.27 | 39.86 | 39.04 | 39.77 | 382,084 | +0.38(+0.96%) |
Jul 30, 2004 | 39.31 | 39.64 | 39.12 | 39.40 | 366,782 | +0.00(+0.00%) |
Jul 29, 2004 | 38.66 | 39.41 | 38.35 | 39.40 | 706,232 | +0.74(+1.90%) |
Jul 28, 2004 | 38.89 | 38.95 | 38.12 | 38.66 | 470,743 | -0.23(-0.59%) |
Jul 27, 2004 | 38.99 | 39.19 | 38.64 | 38.89 | 342,369 | +0.01(+0.02%) |
Jul 26, 2004 | 39.31 | 39.58 | 38.65 | 38.88 | 360,124 | -0.41(-1.05%) |
Jul 23, 2004 | 39.41 | 39.77 | 39.04 | 39.29 | 695,485 | -0.10(-0.26%) |
Jul 22, 2004 | 40.87 | 40.88 | 39.17 | 39.40 | 1,228,722 | -1.46(-3.58%) |
Jul 21, 2004 | 41.29 | 41.81 | 40.86 | 40.86 | 592,342 | -0.51(-1.24%) |
Jul 20, 2004 | 41.21 | 41.37 | 40.54 | 41.37 | 539,311 | +0.21(+0.52%) |
Jul 19, 2004 | 40.92 | 41.50 | 40.81 | 41.16 | 458,244 | +0.30(+0.73%) |
Jul 16, 2004 | 41.31 | 41.37 | 40.62 | 40.86 | 515,248 | -0.40(-0.98%) |
Jul 15, 2004 | 41.80 | 41.86 | 41.20 | 41.26 | 476,350 | -0.40(-0.97%) |
Jul 14, 2004 | 41.55 | 41.86 | 41.31 | 41.67 | 828,298 | +0.06(+0.14%) |
Jul 13, 2004 | 41.26 | 42.57 | 41.22 | 41.61 | 1,478,228 | +1.37(+3.40%) |
Jul 12, 2004 | 39.81 | 40.60 | 39.81 | 40.24 | 466,071 | +0.13(+0.32%) |
Jul 09, 2004 | 39.90 | 40.28 | 39.90 | 40.11 | 297,047 | +0.21(+0.51%) |
Jul 08, 2004 | 39.81 | 40.18 | 39.81 | 39.90 | 402,293 | +0.01(+0.02%) |
Jul 07, 2004 | 40.07 | 40.36 | 39.47 | 39.89 | 739,406 | -0.34(-0.85%) |
Jul 06, 2004 | 40.28 | 40.32 | 39.86 | 40.24 | 396,803 | -0.09(-0.23%) |
Jul 02, 2004 | 40.98 | 40.98 | 40.01 | 40.33 | 1,468,182 | -0.66(-1.61%) |
Jul 01, 2004 | 41.01 | 41.35 | 40.75 | 40.99 | 517,584 | -0.02(-0.04%) |
Jun 30, 2004 | 40.88 | 41.45 | 40.60 | 41.01 | 1,089,368 | +0.41(+1.01%) |
Jun 29, 2004 | 39.36 | 40.65 | 39.34 | 40.60 | 1,252,551 | +1.32(+3.36%) |
Jun 28, 2004 | 39.59 | 40.12 | 39.26 | 39.28 | 814,865 | +0.11(+0.28%) |
Jun 25, 2004 | 39.34 | 39.72 | 38.96 | 39.17 | 963,447 | -0.09(-0.22%) |
Jun 24, 2004 | 40.24 | 40.48 | 38.82 | 39.25 | 1,776,560 | -1.50(-3.68%) |
Jun 23, 2004 | 40.62 | 40.78 | 40.16 | 40.75 | 364,797 | +0.03(+0.06%) |
Jun 22, 2004 | 40.15 | 40.72 | 39.83 | 40.72 | 521,555 | +0.47(+1.17%) |
Jun 21, 2004 | 40.44 | 40.75 | 39.96 | 40.25 | 301,369 | -0.36(-0.89%) |
Jun 18, 2004 | 40.07 | 41.02 | 40.07 | 40.61 | 439,905 | +0.03(+0.08%) |
Jun 17, 2004 | 40.15 | 40.72 | 39.86 | 40.58 | 315,620 | +0.29(+0.72%) |
Jun 16, 2004 | 39.96 | 40.31 | 39.73 | 40.29 | 309,078 | +0.36(+0.90%) |
Jun 15, 2004 | 40.84 | 40.96 | 39.90 | 39.93 | 497,726 | -0.45(-1.10%) |
Jun 14, 2004 | 40.28 | 40.75 | 40.24 | 40.37 | 507,188 | +0.02(+0.04%) |
Jun 10, 2004 | 40.04 | 40.62 | 40.04 | 40.36 | 310,947 | +0.26(+0.64%) |
Jun 09, 2004 | 40.15 | 40.81 | 40.08 | 40.10 | 978,515 | -0.23(-0.57%) |
Jun 08, 2004 | 40.08 | 40.33 | 39.85 | 40.33 | 378,697 | +0.25(+0.62%) |
Jun 07, 2004 | 39.81 | 40.16 | 39.68 | 40.08 | 352,064 | +0.41(+1.04%) |
Jun 04, 2004 | 39.59 | 39.98 | 39.59 | 39.67 | 519,803 | +0.09(+0.24%) |
Jun 03, 2004 | 39.25 | 39.95 | 39.21 | 39.58 | 549,590 | +0.14(+0.35%) |
Jun 02, 2004 | 39.34 | 39.54 | 39.29 | 39.44 | 586,735 | +0.27(+0.70%) |
Jun 01, 2004 | 39.21 | 39.37 | 38.96 | 39.17 | 413,857 | -0.21(-0.54%) |
May 28, 2004 | 38.54 | 39.52 | 38.38 | 39.38 | 743,728 | +0.98(+2.54%) |
May 27, 2004 | 38.27 | 38.63 | 38.11 | 38.40 | 537,325 | +0.24(+0.63%) |
May 26, 2004 | 38.27 | 38.55 | 38.12 | 38.16 | 607,878 | -0.16(-0.42%) |
May 25, 2004 | 37.72 | 38.40 | 37.33 | 38.33 | 565,593 | +0.61(+1.61%) |
May 24, 2004 | 37.75 | 38.28 | 37.62 | 37.72 | 554,729 | -0.21(-0.54%) |
May 21, 2004 | 38.27 | 38.28 | 37.91 | 37.92 | 467,239 | -0.21(-0.54%) |
May 20, 2004 | 38.21 | 38.46 | 38.02 | 38.13 | 227,078 | -0.08(-0.20%) |
May 19, 2004 | 38.70 | 39.04 | 38.04 | 38.21 | 447,732 | -0.02(-0.04%) |
May 18, 2004 | 38.22 | 38.62 | 38.08 | 38.22 | 425,421 | +0.26(+0.68%) |
May 17, 2004 | 38.40 | 38.42 | 37.46 | 37.97 | 801,549 | -0.64(-1.66%) |
May 14, 2004 | 39.23 | 39.40 | 38.61 | 38.61 | 636,029 | -0.56(-1.44%) |
May 13, 2004 | 39.21 | 39.83 | 38.87 | 39.17 | 680,183 | -0.09(-0.22%) |
May 12, 2004 | 39.42 | 39.47 | 38.29 | 39.26 | 762,417 | -0.33(-0.84%) |
May 11, 2004 | 39.81 | 40.11 | 39.50 | 39.59 | 472,729 | +0.30(+0.76%) |
May 10, 2004 | 39.47 | 39.47 | 38.57 | 39.29 | 707,283 | -0.25(-0.63%) |
May 07, 2004 | 39.72 | 40.48 | 39.53 | 39.54 | 804,469 | -0.13(-0.32%) |
May 06, 2004 | 40.15 | 40.19 | 39.42 | 39.67 | 686,725 | -0.48(-1.19%) |
May 05, 2004 | 40.28 | 40.84 | 40.08 | 40.15 | 639,300 | +0.17(+0.43%) |
May 04, 2004 | 40.75 | 40.87 | 39.96 | 39.98 | 621,895 | -0.64(-1.58%) |