Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.27 | 39.80 | 39.24 | 39.63 | 91,756 | +0.27(+0.68%) |
Apr 28, 2005 | 38.81 | 39.36 | 38.43 | 39.36 | 121,369 | +0.76(+1.98%) |
Apr 27, 2005 | 37.70 | 38.70 | 36.02 | 38.60 | 199,368 | +0.90(+2.39%) |
Apr 26, 2005 | 38.30 | 38.34 | 37.70 | 37.70 | 64,590 | -0.69(-1.79%) |
Apr 25, 2005 | 37.95 | 38.58 | 37.93 | 38.38 | 69,487 | +0.86(+2.29%) |
Apr 22, 2005 | 38.08 | 38.61 | 37.52 | 37.52 | 80,796 | -0.35(-0.93%) |
Apr 21, 2005 | 38.43 | 38.92 | 37.78 | 37.88 | 76,599 | -0.74(-1.91%) |
Apr 20, 2005 | 38.90 | 39.16 | 38.47 | 38.61 | 60,276 | -0.46(-1.19%) |
Apr 19, 2005 | 39.28 | 39.70 | 39.07 | 39.08 | 90,240 | -0.42(-1.06%) |
Apr 18, 2005 | 40.74 | 40.74 | 39.21 | 39.50 | 125,217 | -1.13(-2.79%) |
Apr 15, 2005 | 40.72 | 40.90 | 40.51 | 40.63 | 114,724 | -0.09(-0.21%) |
Apr 14, 2005 | 40.91 | 41.00 | 40.72 | 40.72 | 67,388 | -0.41(-1.00%) |
Apr 13, 2005 | 40.74 | 41.17 | 40.72 | 41.13 | 101,782 | +0.08(+0.19%) |
Apr 12, 2005 | 40.58 | 41.14 | 40.35 | 41.05 | 91,872 | +0.47(+1.16%) |
Apr 11, 2005 | 40.27 | 40.66 | 40.24 | 40.58 | 106,679 | +0.27(+0.66%) |
Apr 08, 2005 | 40.02 | 40.60 | 40.02 | 40.31 | 45,936 | +0.30(+0.75%) |
Apr 07, 2005 | 40.15 | 40.38 | 40.01 | 40.01 | 48,851 | -0.01(-0.02%) |
Apr 06, 2005 | 40.14 | 40.31 | 39.97 | 40.02 | 89,074 | +0.31(+0.78%) |
Apr 05, 2005 | 39.88 | 40.17 | 39.33 | 39.71 | 113,674 | -0.47(-1.17%) |
Apr 04, 2005 | 40.27 | 40.96 | 39.45 | 40.18 | 173,835 | +0.94(+2.40%) |
Apr 01, 2005 | 38.97 | 39.52 | 38.97 | 39.24 | 59,460 | +0.10(+0.26%) |
Mar 31, 2005 | 38.60 | 39.16 | 37.92 | 39.14 | 173,951 | +0.07(+0.18%) |
Mar 30, 2005 | 39.32 | 39.51 | 38.97 | 39.07 | 48,734 | -0.25(-0.63%) |
Mar 29, 2005 | 39.80 | 39.80 | 39.16 | 39.32 | 106,096 | -0.35(-0.89%) |
Mar 28, 2005 | 39.71 | 39.88 | 39.56 | 39.67 | 102,832 | +0.06(+0.15%) |
Mar 24, 2005 | 39.58 | 39.85 | 39.42 | 39.61 | 92,222 | +0.15(+0.37%) |
Mar 23, 2005 | 39.33 | 39.68 | 39.24 | 39.46 | 54,797 | +0.00(+0.00%) |
Mar 22, 2005 | 39.41 | 40.10 | 39.11 | 39.46 | 87,209 | +0.01(+0.02%) |
Mar 21, 2005 | 39.67 | 39.67 | 39.09 | 39.45 | 87,908 | -0.51(-1.29%) |
Mar 18, 2005 | 40.66 | 40.66 | 39.97 | 39.97 | 48,384 | +0.16(+0.41%) |
Mar 17, 2005 | 40.10 | 40.13 | 39.63 | 39.81 | 83,594 | -0.51(-1.26%) |
Mar 16, 2005 | 40.70 | 41.12 | 40.31 | 40.31 | 134,544 | -0.26(-0.63%) |
Mar 15, 2005 | 41.61 | 41.62 | 39.57 | 40.57 | 129,531 | -1.07(-2.57%) |
Mar 14, 2005 | 41.62 | 41.92 | 41.60 | 41.64 | 37,308 | -0.04(-0.10%) |
Mar 11, 2005 | 41.98 | 41.98 | 41.20 | 41.68 | 52,698 | -0.08(-0.18%) |
Mar 10, 2005 | 41.95 | 41.95 | 41.75 | 41.76 | 89,890 | -0.22(-0.53%) |
Mar 09, 2005 | 42.15 | 42.41 | 41.91 | 41.98 | 132,562 | +0.05(+0.12%) |
Mar 08, 2005 | 42.16 | 42.34 | 41.63 | 41.93 | 80,446 | -0.19(-0.45%) |
Mar 07, 2005 | 42.46 | 42.93 | 42.12 | 42.12 | 115,540 | -0.30(-0.71%) |
Mar 04, 2005 | 42.46 | 42.50 | 41.94 | 42.42 | 107,145 | +0.37(+0.88%) |
Mar 03, 2005 | 42.46 | 42.54 | 42.05 | 42.05 | 118,338 | -0.37(-0.87%) |
Mar 02, 2005 | 42.11 | 42.68 | 42.11 | 42.42 | 100,850 | +0.36(+0.86%) |
Mar 01, 2005 | 42.92 | 42.92 | 41.74 | 42.06 | 180,247 | -0.82(-1.92%) |
Feb 28, 2005 | 43.11 | 43.11 | 42.51 | 42.89 | 169,171 | +0.21(+0.48%) |
Feb 25, 2005 | 41.86 | 42.68 | 41.82 | 42.68 | 127,898 | +0.82(+1.97%) |
Feb 24, 2005 | 41.86 | 42.89 | 41.80 | 41.86 | 140,024 | -0.04(-0.10%) |
Feb 23, 2005 | 41.94 | 42.27 | 41.43 | 41.90 | 206,597 | -0.04(-0.10%) |
Feb 22, 2005 | 40.95 | 42.46 | 40.91 | 41.94 | 296,487 | +1.03(+2.52%) |
Feb 18, 2005 | 37.57 | 41.43 | 37.57 | 40.91 | 949,273 | +3.86(+10.42%) |
Feb 17, 2005 | 37.45 | 37.52 | 37.02 | 37.05 | 45,703 | -0.31(-0.83%) |
Feb 16, 2005 | 37.43 | 37.49 | 37.15 | 37.36 | 91,522 | +0.06(+0.16%) |
Feb 15, 2005 | 37.38 | 37.87 | 37.26 | 37.30 | 97,935 | -0.12(-0.32%) |
Feb 14, 2005 | 37.57 | 37.81 | 37.31 | 37.42 | 116,939 | -0.06(-0.16%) |
Feb 11, 2005 | 36.84 | 37.72 | 36.84 | 37.48 | 194,355 | +0.77(+2.10%) |
Feb 10, 2005 | 37.30 | 37.30 | 35.34 | 36.71 | 260,461 | -0.60(-1.61%) |
Feb 09, 2005 | 38.68 | 38.88 | 37.05 | 37.31 | 252,300 | -1.30(-3.35%) |
Feb 08, 2005 | 39.41 | 39.45 | 38.61 | 38.61 | 83,361 | -0.72(-1.83%) |
Feb 07, 2005 | 39.11 | 39.37 | 38.87 | 39.33 | 53,398 | +0.13(+0.33%) |
Feb 04, 2005 | 38.68 | 39.51 | 38.64 | 39.20 | 189,225 | +0.56(+1.44%) |
Feb 03, 2005 | 38.77 | 39.07 | 38.58 | 38.64 | 58,178 | -0.17(-0.44%) |
Feb 02, 2005 | 39.09 | 39.09 | 38.45 | 38.81 | 94,904 | -0.20(-0.51%) |
Feb 01, 2005 | 38.47 | 39.28 | 38.47 | 39.01 | 89,774 | +0.50(+1.29%) |
Jan 31, 2005 | 38.70 | 38.78 | 38.36 | 38.51 | 82,195 | -0.16(-0.42%) |
Jan 28, 2005 | 38.85 | 38.85 | 38.64 | 38.67 | 68,554 | -0.09(-0.24%) |
Jan 27, 2005 | 38.55 | 38.85 | 38.49 | 38.77 | 110,527 | +0.27(+0.71%) |
Jan 26, 2005 | 38.43 | 38.89 | 38.43 | 38.49 | 64,007 | +0.03(+0.07%) |
Jan 25, 2005 | 39.28 | 39.36 | 38.47 | 38.47 | 77,532 | -0.65(-1.67%) |
Jan 24, 2005 | 39.20 | 39.50 | 39.11 | 39.12 | 225,484 | +0.01(+0.02%) |
Jan 21, 2005 | 39.37 | 39.52 | 38.92 | 39.11 | 112,858 | -0.34(-0.87%) |
Jan 20, 2005 | 40.07 | 40.31 | 39.41 | 39.45 | 112,392 | -0.62(-1.54%) |
Jan 19, 2005 | 40.61 | 40.61 | 39.93 | 40.07 | 77,065 | -0.58(-1.43%) |
Jan 18, 2005 | 40.48 | 40.74 | 40.31 | 40.66 | 54,913 | +0.26(+0.64%) |
Jan 14, 2005 | 40.58 | 41.11 | 40.40 | 40.40 | 52,115 | -0.17(-0.42%) |
Jan 13, 2005 | 40.55 | 40.96 | 40.55 | 40.57 | 81,263 | +0.03(+0.06%) |
Jan 12, 2005 | 40.59 | 41.15 | 40.14 | 40.54 | 88,491 | -0.03(-0.08%) |
Jan 11, 2005 | 40.70 | 41.07 | 40.38 | 40.58 | 128,248 | -0.08(-0.19%) |
Jan 10, 2005 | 42.28 | 42.97 | 40.63 | 40.66 | 233,878 | -1.72(-4.05%) |
Jan 07, 2005 | 40.87 | 42.37 | 40.57 | 42.37 | 313,626 | +1.85(+4.57%) |
Jan 06, 2005 | 40.10 | 40.53 | 40.10 | 40.52 | 827,670 | +0.62(+1.55%) |
Jan 05, 2005 | 39.84 | 41.21 | 39.79 | 39.90 | 114,607 | +0.02(+0.04%) |
Jan 04, 2005 | 39.14 | 39.88 | 38.95 | 39.88 | 96,069 | +0.70(+1.80%) |
Jan 03, 2005 | 38.60 | 39.39 | 38.60 | 39.18 | 86,742 | +0.79(+2.06%) |
Dec 31, 2004 | 38.26 | 38.63 | 38.26 | 38.39 | 22,734 | +0.13(+0.34%) |
Dec 30, 2004 | 37.87 | 38.41 | 37.87 | 38.26 | 47,568 | +0.18(+0.47%) |
Dec 29, 2004 | 38.10 | 38.16 | 38.06 | 38.08 | 16,905 | +0.03(+0.07%) |
Dec 28, 2004 | 37.76 | 38.08 | 37.74 | 38.06 | 21,102 | +0.25(+0.66%) |
Dec 27, 2004 | 38.12 | 38.13 | 37.62 | 37.81 | 30,663 | -0.13(-0.34%) |
Dec 23, 2004 | 37.91 | 38.02 | 37.70 | 37.94 | 50,016 | +0.07(+0.18%) |
Dec 22, 2004 | 38.21 | 38.21 | 37.87 | 37.87 | 51,649 | -0.30(-0.79%) |
Dec 21, 2004 | 37.48 | 38.24 | 37.42 | 38.17 | 68,088 | +0.77(+2.06%) |
Dec 20, 2004 | 36.88 | 37.55 | 36.88 | 37.40 | 64,707 | +0.60(+1.63%) |
Dec 17, 2004 | 36.75 | 36.95 | 36.56 | 36.80 | 79,980 | +0.04(+0.12%) |
Dec 16, 2004 | 37.01 | 37.10 | 36.50 | 36.75 | 115,773 | -0.30(-0.81%) |
Dec 15, 2004 | 37.21 | 37.96 | 36.84 | 37.05 | 92,105 | -0.11(-0.30%) |
Dec 14, 2004 | 38.49 | 38.60 | 37.12 | 37.16 | 67,272 | -1.21(-3.15%) |
Dec 13, 2004 | 38.01 | 38.50 | 38.01 | 38.37 | 44,887 | +0.36(+0.95%) |
Dec 10, 2004 | 38.53 | 38.61 | 37.95 | 38.01 | 42,788 | -0.43(-1.12%) |
Dec 09, 2004 | 38.77 | 38.81 | 38.21 | 38.44 | 54,913 | -0.47(-1.21%) |
Dec 08, 2004 | 39.45 | 39.45 | 38.85 | 38.91 | 70,886 | -0.41(-1.05%) |
Dec 07, 2004 | 39.03 | 39.59 | 39.03 | 39.33 | 156,346 | +0.30(+0.77%) |
Dec 06, 2004 | 38.84 | 39.09 | 38.68 | 39.03 | 50,133 | +0.15(+0.38%) |
Dec 03, 2004 | 39.03 | 39.04 | 38.72 | 38.88 | 49,783 | -0.21(-0.55%) |
Dec 02, 2004 | 38.08 | 39.11 | 38.07 | 39.09 | 104,697 | +0.77(+2.01%) |
Dec 01, 2004 | 37.91 | 38.32 | 37.30 | 38.32 | 98,518 | +0.37(+0.97%) |
Nov 30, 2004 | 37.61 | 37.95 | 37.14 | 37.95 | 84,644 | +0.34(+0.91%) |
Nov 29, 2004 | 35.94 | 37.61 | 35.94 | 37.61 | 56,779 | +1.71(+4.75%) |
Nov 26, 2004 | 36.16 | 36.16 | 35.78 | 35.90 | 34,393 | -0.25(-0.69%) |
Nov 24, 2004 | 35.90 | 36.30 | 35.90 | 36.15 | 47,801 | +0.34(+0.96%) |
Nov 23, 2004 | 36.15 | 36.24 | 35.65 | 35.81 | 71,352 | -0.45(-1.23%) |
Nov 22, 2004 | 35.90 | 36.53 | 35.72 | 36.26 | 62,958 | +0.44(+1.22%) |
Nov 19, 2004 | 36.54 | 36.54 | 35.82 | 35.82 | 34,743 | -0.81(-2.20%) |
Nov 18, 2004 | 36.42 | 36.86 | 36.42 | 36.62 | 45,236 | +0.21(+0.57%) |
Nov 17, 2004 | 36.28 | 36.47 | 36.28 | 36.42 | 44,187 | -0.03(-0.07%) |
Nov 16, 2004 | 36.20 | 36.68 | 36.15 | 36.44 | 44,537 | +0.15(+0.43%) |
Nov 15, 2004 | 36.45 | 36.52 | 36.19 | 36.29 | 53,631 | -0.59(-1.60%) |
Nov 12, 2004 | 36.32 | 36.88 | 35.90 | 36.88 | 96,303 | +0.83(+2.31%) |
Nov 11, 2004 | 35.72 | 36.28 | 35.41 | 36.05 | 93,271 | +0.45(+1.28%) |
Nov 10, 2004 | 36.24 | 36.24 | 35.59 | 35.59 | 32,645 | -0.69(-1.89%) |
Nov 09, 2004 | 36.20 | 36.32 | 35.85 | 36.28 | 50,716 | +0.25(+0.69%) |
Nov 08, 2004 | 36.19 | 36.19 | 35.90 | 36.03 | 79,164 | -0.24(-0.66%) |
Nov 05, 2004 | 36.87 | 36.99 | 36.20 | 36.27 | 121,603 | -0.60(-1.63%) |
Nov 04, 2004 | 35.72 | 36.88 | 35.68 | 36.87 | 148,651 | +0.93(+2.60%) |
Nov 03, 2004 | 35.72 | 36.03 | 35.72 | 35.94 | 29,497 | +0.34(+0.96%) |
Nov 02, 2004 | 36.04 | 36.09 | 35.55 | 35.59 | 33,344 | -0.40(-1.12%) |
Nov 01, 2004 | 35.73 | 36.00 | 35.72 | 36.00 | 71,236 | +0.27(+0.77%) |
Oct 29, 2004 | 35.64 | 36.02 | 35.64 | 35.72 | 36,492 | -0.13(-0.36%) |
Oct 28, 2004 | 35.81 | 35.96 | 35.59 | 35.85 | 57,245 | +0.09(+0.24%) |
Oct 27, 2004 | 35.85 | 35.89 | 35.46 | 35.77 | 63,541 | -0.13(-0.36%) |
Oct 26, 2004 | 35.59 | 36.07 | 35.55 | 35.90 | 92,688 | +0.39(+1.09%) |
Oct 25, 2004 | 35.34 | 35.74 | 35.29 | 35.51 | 97,935 | +0.09(+0.24%) |
Oct 22, 2004 | 35.64 | 35.64 | 35.17 | 35.42 | 116,006 | -0.25(-0.70%) |
Oct 21, 2004 | 36.02 | 36.02 | 35.53 | 35.67 | 189,225 | -0.44(-1.21%) |
Oct 20, 2004 | 37.18 | 37.18 | 35.47 | 36.11 | 196,686 | -1.12(-3.00%) |
Oct 19, 2004 | 36.91 | 37.22 | 36.91 | 37.22 | 27,748 | +0.32(+0.86%) |
Oct 18, 2004 | 37.14 | 37.22 | 36.90 | 36.91 | 33,577 | -0.19(-0.51%) |
Oct 15, 2004 | 36.38 | 37.14 | 36.30 | 37.10 | 55,263 | +0.81(+2.22%) |
Oct 14, 2004 | 36.07 | 36.54 | 36.07 | 36.29 | 33,577 | +0.26(+0.71%) |
Oct 13, 2004 | 36.07 | 36.37 | 36.02 | 36.03 | 35,793 | -0.03(-0.10%) |
Oct 12, 2004 | 36.88 | 36.92 | 36.02 | 36.07 | 129,414 | -0.73(-1.98%) |
Oct 11, 2004 | 36.58 | 37.00 | 36.58 | 36.80 | 78,348 | +0.21(+0.59%) |
Oct 08, 2004 | 36.85 | 37.18 | 36.31 | 36.58 | 111,343 | -0.31(-0.84%) |
Oct 07, 2004 | 37.56 | 37.60 | 36.88 | 36.89 | 58,178 | -0.67(-1.78%) |
Oct 06, 2004 | 37.22 | 37.56 | 37.17 | 37.56 | 24,367 | +0.29(+0.78%) |
Oct 05, 2004 | 37.22 | 37.59 | 37.14 | 37.27 | 47,568 | -0.04(-0.11%) |
Oct 04, 2004 | 38.21 | 38.25 | 37.31 | 37.31 | 59,810 | -0.99(-2.58%) |
Oct 01, 2004 | 37.01 | 38.30 | 37.01 | 38.30 | 68,787 | +1.29(+3.48%) |
Sep 30, 2004 | 36.80 | 37.14 | 36.67 | 37.01 | 115,423 | +0.15(+0.40%) |
Sep 29, 2004 | 36.28 | 36.88 | 36.28 | 36.86 | 53,048 | +0.28(+0.77%) |
Sep 28, 2004 | 36.56 | 36.82 | 36.51 | 36.58 | 32,761 | +0.45(+1.26%) |
Sep 27, 2004 | 37.22 | 37.22 | 35.97 | 36.13 | 48,268 | -1.17(-3.13%) |
Sep 24, 2004 | 37.14 | 37.62 | 37.14 | 37.29 | 61,909 | +0.51(+1.38%) |
Sep 23, 2004 | 36.20 | 37.23 | 36.20 | 36.79 | 82,662 | +0.68(+1.88%) |
Sep 22, 2004 | 36.03 | 36.28 | 35.92 | 36.11 | 53,864 | +0.08(+0.21%) |
Sep 21, 2004 | 36.02 | 36.22 | 36.02 | 36.03 | 57,828 | -0.03(-0.10%) |
Sep 20, 2004 | 36.24 | 36.54 | 36.07 | 36.07 | 67,738 | -0.17(-0.47%) |
Sep 17, 2004 | 37.48 | 37.58 | 36.24 | 36.24 | 70,070 | -1.16(-3.10%) |
Sep 16, 2004 | 37.35 | 37.52 | 37.18 | 37.40 | 62,375 | +0.13(+0.35%) |
Sep 15, 2004 | 37.82 | 37.87 | 37.27 | 37.27 | 54,680 | -0.35(-0.93%) |
Sep 14, 2004 | 37.35 | 37.78 | 37.10 | 37.62 | 80,097 | +0.27(+0.71%) |
Sep 13, 2004 | 36.49 | 37.57 | 36.49 | 37.35 | 99,217 | +0.95(+2.62%) |
Sep 10, 2004 | 35.94 | 36.40 | 35.81 | 36.40 | 24,950 | +0.46(+1.29%) |
Sep 09, 2004 | 35.38 | 35.96 | 35.38 | 35.94 | 76,716 | +0.64(+1.82%) |
Sep 08, 2004 | 35.17 | 35.55 | 35.17 | 35.29 | 55,030 | +0.09(+0.27%) |
Sep 07, 2004 | 34.82 | 35.25 | 34.82 | 35.20 | 29,730 | +0.32(+0.91%) |
Sep 03, 2004 | 34.75 | 34.90 | 34.52 | 34.88 | 42,088 | +0.19(+0.54%) |
Sep 02, 2004 | 34.39 | 34.82 | 34.39 | 34.69 | 76,482 | +0.09(+0.25%) |
Sep 01, 2004 | 34.48 | 34.68 | 34.41 | 34.61 | 65,756 | +0.09(+0.25%) |
Aug 31, 2004 | 34.85 | 34.89 | 34.48 | 34.52 | 36,259 | -0.11(-0.32%) |
Aug 30, 2004 | 34.74 | 34.79 | 34.54 | 34.63 | 21,802 | -0.02(-0.05%) |
Aug 27, 2004 | 34.69 | 35.00 | 34.65 | 34.65 | 36,142 | -0.17(-0.49%) |
Aug 26, 2004 | 34.61 | 34.92 | 34.61 | 34.82 | 59,344 | +0.08(+0.22%) |
Aug 25, 2004 | 34.52 | 35.00 | 34.52 | 34.75 | 53,747 | +0.34(+1.00%) |
Aug 24, 2004 | 34.23 | 34.51 | 34.23 | 34.40 | 60,976 | +0.18(+0.53%) |
Aug 23, 2004 | 34.27 | 34.47 | 34.09 | 34.22 | 45,586 | -0.04(-0.13%) |
Aug 20, 2004 | 34.33 | 34.57 | 34.22 | 34.27 | 74,617 | -0.04(-0.12%) |
Aug 19, 2004 | 34.09 | 34.35 | 34.01 | 34.31 | 330,881 | +0.00(+0.00%) |
Aug 18, 2004 | 33.88 | 34.44 | 33.80 | 34.31 | 163,458 | +0.39(+1.14%) |
Aug 17, 2004 | 34.14 | 34.37 | 33.90 | 33.92 | 32,178 | -0.30(-0.88%) |
Aug 16, 2004 | 34.33 | 34.66 | 34.22 | 34.22 | 29,730 | -0.09(-0.25%) |
Aug 13, 2004 | 33.91 | 34.31 | 33.85 | 34.31 | 30,080 | +0.31(+0.91%) |
Aug 12, 2004 | 34.01 | 34.01 | 33.72 | 34.00 | 31,362 | -0.05(-0.15%) |
Aug 11, 2004 | 34.39 | 34.39 | 33.91 | 34.05 | 60,043 | -0.34(-1.00%) |
Aug 10, 2004 | 33.93 | 34.39 | 33.87 | 34.39 | 27,165 | +0.51(+1.52%) |
Aug 09, 2004 | 33.74 | 34.09 | 33.73 | 33.88 | 51,649 | +0.13(+0.38%) |
Aug 06, 2004 | 33.88 | 34.08 | 33.51 | 33.75 | 127,665 | -0.13(-0.38%) |
Aug 05, 2004 | 34.52 | 34.57 | 33.73 | 33.88 | 53,981 | -0.56(-1.62%) |
Aug 04, 2004 | 34.41 | 34.87 | 34.08 | 34.44 | 103,298 | +0.12(+0.35%) |
Aug 03, 2004 | 35.17 | 35.23 | 34.15 | 34.32 | 125,800 | -0.89(-2.53%) |
Aug 02, 2004 | 33.71 | 35.24 | 33.56 | 35.21 | 165,674 | +1.54(+4.59%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.36 | 33.67 | 134,311 | -0.08(-0.23%) |
Jul 29, 2004 | 33.83 | 33.87 | 33.42 | 33.74 | 137,692 | -0.04(-0.13%) |
Jul 28, 2004 | 33.97 | 34.14 | 33.45 | 33.79 | 51,416 | -0.14(-0.40%) |
Jul 27, 2004 | 33.64 | 34.57 | 33.54 | 33.92 | 105,280 | +0.28(+0.84%) |
Jul 26, 2004 | 33.15 | 33.92 | 33.12 | 33.64 | 61,675 | +0.45(+1.34%) |
Jul 23, 2004 | 34.35 | 34.61 | 33.15 | 33.19 | 74,617 | -1.07(-3.13%) |
Jul 22, 2004 | 35.55 | 35.55 | 33.83 | 34.27 | 247,286 | -1.48(-4.15%) |
Jul 21, 2004 | 32.44 | 36.32 | 32.25 | 35.75 | 617,575 | +4.17(+13.20%) |
Jul 20, 2004 | 31.65 | 31.65 | 31.26 | 31.58 | 87,325 | -0.08(-0.24%) |
Jul 19, 2004 | 31.43 | 31.66 | 31.31 | 31.66 | 34,044 | +0.39(+1.26%) |
Jul 16, 2004 | 31.37 | 31.43 | 31.09 | 31.26 | 38,008 | -0.02(-0.05%) |
Jul 15, 2004 | 31.15 | 31.43 | 30.84 | 31.28 | 70,070 | +0.17(+0.55%) |
Jul 14, 2004 | 31.34 | 31.95 | 30.89 | 31.11 | 84,993 | -0.45(-1.41%) |
Jul 13, 2004 | 31.35 | 31.56 | 31.18 | 31.56 | 36,026 | +0.12(+0.38%) |
Jul 12, 2004 | 30.96 | 31.56 | 30.79 | 31.43 | 42,671 | +0.49(+1.58%) |
Jul 09, 2004 | 31.26 | 31.61 | 30.88 | 30.95 | 95,253 | -0.32(-1.02%) |
Jul 08, 2004 | 31.77 | 31.80 | 31.26 | 31.26 | 126,733 | -0.59(-1.86%) |
Jul 07, 2004 | 31.92 | 32.59 | 31.73 | 31.86 | 105,746 | -0.05(-0.16%) |
Jul 06, 2004 | 32.42 | 32.70 | 31.91 | 31.91 | 56,662 | -0.49(-1.51%) |
Jul 02, 2004 | 31.89 | 32.46 | 31.89 | 32.40 | 52,115 | +0.29(+0.91%) |
Jul 01, 2004 | 33.15 | 33.44 | 32.09 | 32.10 | 91,056 | -0.96(-2.91%) |
Jun 30, 2004 | 33.45 | 33.45 | 33.06 | 33.06 | 47,218 | -0.43(-1.28%) |
Jun 29, 2004 | 33.80 | 33.97 | 33.45 | 33.49 | 131,862 | -0.35(-1.04%) |
Jun 28, 2004 | 33.62 | 33.97 | 33.62 | 33.85 | 72,169 | +0.31(+0.92%) |
Jun 25, 2004 | 32.59 | 33.67 | 32.59 | 33.54 | 89,307 | +0.98(+3.00%) |
Jun 24, 2004 | 32.73 | 33.12 | 32.51 | 32.56 | 84,061 | -0.16(-0.50%) |
Jun 23, 2004 | 31.31 | 32.89 | 31.31 | 32.72 | 118,221 | +1.33(+4.24%) |
Jun 22, 2004 | 30.88 | 31.86 | 30.86 | 31.39 | 204,731 | +0.56(+1.81%) |
Jun 21, 2004 | 30.88 | 31.22 | 30.75 | 30.83 | 61,326 | -0.10(-0.33%) |
Jun 18, 2004 | 31.09 | 31.60 | 30.94 | 30.94 | 127,898 | -0.15(-0.50%) |
Jun 17, 2004 | 30.22 | 31.25 | 30.22 | 31.09 | 43,487 | +0.83(+2.75%) |
Jun 16, 2004 | 30.28 | 30.37 | 30.02 | 30.26 | 71,586 | +0.11(+0.37%) |
Jun 15, 2004 | 30.13 | 30.55 | 30.10 | 30.15 | 54,913 | +0.02(+0.06%) |
Jun 14, 2004 | 31.01 | 31.01 | 29.93 | 30.13 | 56,546 | -0.87(-2.82%) |
Jun 10, 2004 | 30.62 | 31.04 | 30.62 | 31.01 | 24,134 | +0.34(+1.12%) |
Jun 09, 2004 | 31.46 | 31.46 | 30.56 | 30.66 | 50,949 | -0.80(-2.54%) |
Jun 08, 2004 | 31.43 | 31.46 | 31.14 | 31.46 | 61,442 | +0.07(+0.22%) |
Jun 07, 2004 | 30.45 | 31.39 | 30.44 | 31.39 | 58,644 | +0.94(+3.10%) |
Jun 04, 2004 | 29.85 | 30.45 | 29.85 | 30.45 | 110,760 | +0.69(+2.31%) |
Jun 03, 2004 | 30.36 | 30.36 | 29.69 | 29.76 | 62,725 | -0.51(-1.70%) |
Jun 02, 2004 | 30.83 | 31.07 | 30.28 | 30.28 | 100,500 | -0.43(-1.40%) |
Jun 01, 2004 | 30.54 | 30.83 | 30.50 | 30.71 | 97,469 | +0.16(+0.53%) |
May 28, 2004 | 30.78 | 30.92 | 30.53 | 30.54 | 63,891 | -0.08(-0.25%) |
May 27, 2004 | 30.45 | 30.96 | 30.35 | 30.62 | 85,227 | +0.22(+0.73%) |
May 26, 2004 | 29.63 | 30.41 | 29.17 | 30.40 | 100,616 | +0.68(+2.28%) |
May 25, 2004 | 29.03 | 29.72 | 28.99 | 29.72 | 38,824 | +0.60(+2.06%) |
May 24, 2004 | 28.77 | 29.12 | 28.77 | 29.12 | 106,446 | +0.35(+1.22%) |
May 21, 2004 | 28.66 | 28.94 | 28.52 | 28.77 | 95,137 | +0.16(+0.57%) |
May 20, 2004 | 28.73 | 28.73 | 28.28 | 28.60 | 99,334 | -0.18(-0.63%) |
May 19, 2004 | 28.76 | 29.23 | 28.76 | 28.78 | 118,688 | -0.19(-0.65%) |
May 18, 2004 | 28.91 | 29.20 | 28.69 | 28.97 | 146,553 | +0.09(+0.33%) |
May 17, 2004 | 29.25 | 29.33 | 28.88 | 28.88 | 96,186 | -0.11(-0.38%) |
May 14, 2004 | 29.38 | 29.38 | 28.87 | 28.99 | 42,905 | -0.30(-1.02%) |
May 13, 2004 | 29.18 | 29.81 | 29.18 | 29.29 | 137,342 | +0.12(+0.41%) |
May 12, 2004 | 28.73 | 29.22 | 28.39 | 29.17 | 117,405 | +0.46(+1.61%) |
May 11, 2004 | 28.60 | 29.02 | 28.50 | 28.71 | 66,922 | +0.27(+0.97%) |
May 10, 2004 | 28.51 | 28.65 | 28.39 | 28.43 | 47,452 | -0.16(-0.57%) |
May 07, 2004 | 29.35 | 29.35 | 28.56 | 28.60 | 46,052 | -0.65(-2.23%) |
May 06, 2004 | 29.61 | 29.61 | 28.95 | 29.25 | 105,513 | -0.32(-1.07%) |
May 05, 2004 | 28.58 | 29.88 | 28.48 | 29.57 | 165,674 | +0.99(+3.45%) |
May 04, 2004 | 27.96 | 28.59 | 27.70 | 28.58 | 152,266 | +0.45(+1.59%) |