Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.41 | 48.24 | 43.20 | 43.48 | 5,317,529 | -13.52(-23.72%) |
Apr 28, 2005 | 58.55 | 58.55 | 56.25 | 57.00 | 1,001,000 | +1.05(+1.88%) |
Apr 27, 2005 | 57.13 | 57.33 | 55.26 | 55.95 | 471,585 | -1.05(-1.84%) |
Apr 26, 2005 | 58.75 | 59.95 | 56.20 | 57.00 | 892,334 | +0.54(+0.96%) |
Apr 25, 2005 | 54.72 | 56.69 | 54.57 | 56.46 | 445,516 | +1.96(+3.60%) |
Apr 22, 2005 | 55.93 | 56.37 | 54.10 | 54.50 | 375,900 | -1.69(-3.01%) |
Apr 21, 2005 | 56.16 | 57.33 | 55.00 | 56.19 | 609,234 | +0.59(+1.06%) |
Apr 20, 2005 | 54.61 | 57.71 | 54.16 | 55.60 | 718,682 | +1.41(+2.60%) |
Apr 19, 2005 | 52.92 | 54.55 | 52.75 | 54.19 | 379,257 | +1.42(+2.69%) |
Apr 18, 2005 | 53.95 | 55.08 | 52.51 | 52.77 | 680,930 | -1.39(-2.57%) |
Apr 15, 2005 | 55.70 | 55.85 | 54.03 | 54.16 | 589,329 | -1.62(-2.90%) |
Apr 14, 2005 | 55.99 | 56.38 | 53.23 | 55.78 | 860,736 | +1.56(+2.88%) |
Apr 13, 2005 | 55.93 | 55.95 | 54.09 | 54.22 | 299,481 | -1.25(-2.25%) |
Apr 12, 2005 | 55.94 | 56.07 | 54.52 | 55.47 | 544,669 | -0.54(-0.96%) |
Apr 11, 2005 | 55.95 | 56.12 | 55.40 | 56.01 | 242,803 | +0.62(+1.12%) |
Apr 08, 2005 | 55.89 | 56.80 | 55.25 | 55.39 | 216,286 | -0.47(-0.84%) |
Apr 07, 2005 | 55.35 | 56.16 | 55.03 | 55.86 | 158,145 | +0.78(+1.42%) |
Apr 06, 2005 | 55.32 | 56.98 | 54.95 | 55.08 | 314,321 | +0.17(+0.31%) |
Apr 05, 2005 | 56.69 | 56.91 | 54.75 | 54.91 | 441,119 | -2.09(-3.67%) |
Apr 04, 2005 | 54.88 | 57.45 | 54.51 | 57.00 | 490,527 | +1.73(+3.13%) |
Apr 01, 2005 | 54.41 | 56.00 | 54.41 | 55.27 | 600,939 | +1.00(+1.84%) |
Mar 31, 2005 | 55.11 | 55.33 | 53.98 | 54.27 | 364,487 | -0.70(-1.27%) |
Mar 30, 2005 | 56.15 | 56.25 | 53.45 | 54.97 | 1,824,217 | -0.70(-1.26%) |
Mar 29, 2005 | 59.62 | 61.12 | 55.14 | 55.67 | 1,504,993 | -3.93(-6.59%) |
Mar 28, 2005 | 59.35 | 60.48 | 59.25 | 59.60 | 300,240 | +0.25(+0.42%) |
Mar 24, 2005 | 59.09 | 60.67 | 58.60 | 59.35 | 339,763 | +0.90(+1.54%) |
Mar 23, 2005 | 58.18 | 59.55 | 57.77 | 58.45 | 376,307 | +0.01(+0.02%) |
Mar 22, 2005 | 59.40 | 60.00 | 58.25 | 58.44 | 249,380 | -1.05(-1.77%) |
Mar 21, 2005 | 60.14 | 60.57 | 58.81 | 59.49 | 529,704 | -0.58(-0.97%) |
Mar 18, 2005 | 61.49 | 61.84 | 60.05 | 60.07 | 1,558,055 | +2.33(+4.04%) |
Mar 17, 2005 | 61.08 | 62.00 | 57.09 | 57.74 | 1,805,874 | -3.25(-5.33%) |
Mar 16, 2005 | 61.30 | 64.70 | 59.17 | 60.99 | 4,183,106 | -9.84(-13.89%) |
Mar 15, 2005 | 71.13 | 73.70 | 70.26 | 70.83 | 662,252 | +0.00(+0.00%) |
Mar 14, 2005 | 67.46 | 71.14 | 67.42 | 70.83 | 1,206,202 | +5.94(+9.15%) |
Mar 11, 2005 | 66.21 | 66.21 | 64.29 | 64.89 | 470,717 | -1.25(-1.89%) |
Mar 10, 2005 | 67.58 | 67.58 | 65.42 | 66.14 | 437,743 | -0.95(-1.42%) |
Mar 09, 2005 | 68.40 | 68.69 | 67.09 | 67.09 | 271,004 | -1.17(-1.71%) |
Mar 08, 2005 | 70.31 | 70.50 | 67.87 | 68.26 | 267,261 | -2.09(-2.97%) |
Mar 07, 2005 | 70.25 | 71.44 | 69.75 | 70.35 | 345,609 | +0.07(+0.10%) |
Mar 04, 2005 | 70.89 | 71.49 | 69.97 | 70.28 | 252,638 | -0.02(-0.03%) |
Mar 03, 2005 | 69.85 | 70.63 | 69.11 | 70.30 | 400,402 | +0.80(+1.15%) |
Mar 02, 2005 | 71.57 | 71.94 | 68.70 | 69.50 | 648,807 | -2.25(-3.14%) |
Mar 01, 2005 | 71.27 | 72.59 | 70.42 | 71.75 | 427,439 | +1.03(+1.46%) |
Feb 28, 2005 | 71.36 | 73.21 | 70.22 | 70.72 | 417,216 | -0.94(-1.31%) |
Feb 25, 2005 | 70.81 | 71.88 | 69.89 | 71.66 | 240,935 | +1.23(+1.75%) |
Feb 24, 2005 | 70.14 | 71.24 | 69.18 | 70.43 | 317,566 | +0.13(+0.18%) |
Feb 23, 2005 | 71.46 | 71.46 | 69.51 | 70.30 | 398,512 | -0.70(-0.99%) |
Feb 22, 2005 | 70.45 | 72.27 | 70.40 | 71.00 | 362,531 | +0.00(+0.00%) |
Feb 18, 2005 | 70.88 | 71.74 | 70.63 | 71.00 | 286,449 | +0.13(+0.18%) |
Feb 17, 2005 | 71.84 | 72.61 | 70.49 | 70.87 | 329,374 | -0.71(-1.00%) |
Feb 16, 2005 | 71.80 | 72.48 | 70.77 | 71.58 | 336,330 | -0.17(-0.23%) |
Feb 15, 2005 | 71.81 | 71.89 | 70.44 | 71.75 | 403,855 | -0.13(-0.18%) |
Feb 14, 2005 | 69.60 | 71.94 | 69.34 | 71.88 | 548,988 | +2.57(+3.71%) |
Feb 11, 2005 | 68.05 | 69.81 | 65.98 | 69.31 | 691,354 | +1.25(+1.84%) |
Feb 10, 2005 | 69.22 | 69.91 | 67.00 | 68.06 | 1,101,881 | -0.44(-0.65%) |
Feb 09, 2005 | 72.02 | 73.38 | 68.20 | 68.50 | 1,887,554 | -8.00(-10.46%) |
Feb 08, 2005 | 74.71 | 76.74 | 74.09 | 76.50 | 507,775 | +1.76(+2.35%) |
Feb 07, 2005 | 76.33 | 76.96 | 73.90 | 74.74 | 457,060 | -1.41(-1.85%) |
Feb 04, 2005 | 73.73 | 76.25 | 73.30 | 76.15 | 867,947 | +2.09(+2.82%) |
Feb 03, 2005 | 71.42 | 74.64 | 71.00 | 74.06 | 724,120 | +2.05(+2.85%) |
Feb 02, 2005 | 72.10 | 72.29 | 70.25 | 72.01 | 518,348 | -0.02(-0.03%) |
Feb 01, 2005 | 73.10 | 73.10 | 71.60 | 72.03 | 728,175 | -0.67(-0.92%) |
Jan 31, 2005 | 70.50 | 72.92 | 69.10 | 72.70 | 1,942,946 | +3.30(+4.76%) |
Jan 28, 2005 | 77.66 | 79.75 | 67.85 | 69.40 | 8,581,683 | +4.39(+6.75%) |
Jan 27, 2005 | 63.03 | 66.64 | 62.95 | 65.01 | 1,213,182 | +3.11(+5.02%) |
Jan 26, 2005 | 59.45 | 61.94 | 59.10 | 61.90 | 474,819 | +2.46(+4.14%) |
Jan 25, 2005 | 58.55 | 59.61 | 58.27 | 59.44 | 282,863 | +1.84(+3.19%) |
Jan 24, 2005 | 59.44 | 60.00 | 57.47 | 57.60 | 301,485 | -1.22(-2.07%) |
Jan 21, 2005 | 59.40 | 60.00 | 58.26 | 58.82 | 239,806 | -0.69(-1.16%) |
Jan 20, 2005 | 58.30 | 59.71 | 58.11 | 59.51 | 275,310 | +0.67(+1.14%) |
Jan 19, 2005 | 60.07 | 60.39 | 58.31 | 58.84 | 363,808 | -0.40(-0.68%) |
Jan 18, 2005 | 58.24 | 59.44 | 57.63 | 59.24 | 236,935 | +1.08(+1.86%) |
Jan 14, 2005 | 57.14 | 58.18 | 57.10 | 58.16 | 202,624 | +1.24(+2.18%) |
Jan 13, 2005 | 57.26 | 58.25 | 56.73 | 56.92 | 239,585 | -0.71(-1.23%) |
Jan 12, 2005 | 56.85 | 57.91 | 55.77 | 57.63 | 273,189 | +0.86(+1.51%) |
Jan 11, 2005 | 57.77 | 58.00 | 55.86 | 56.77 | 361,342 | -0.76(-1.32%) |
Jan 10, 2005 | 57.78 | 58.36 | 56.87 | 57.53 | 344,871 | +1.22(+2.17%) |
Jan 07, 2005 | 56.75 | 57.30 | 55.32 | 56.31 | 358,265 | -0.60(-1.05%) |
Jan 06, 2005 | 56.80 | 58.54 | 56.70 | 56.91 | 452,145 | +0.47(+0.83%) |
Jan 05, 2005 | 57.17 | 57.87 | 54.81 | 56.44 | 565,435 | -0.39(-0.69%) |
Jan 04, 2005 | 58.85 | 59.07 | 56.24 | 56.83 | 472,715 | -1.62(-2.77%) |
Jan 03, 2005 | 60.45 | 61.69 | 58.29 | 58.45 | 539,527 | -1.80(-2.99%) |
Dec 31, 2004 | 61.63 | 61.96 | 60.24 | 60.25 | 260,800 | -1.43(-2.32%) |
Dec 30, 2004 | 62.03 | 62.09 | 61.22 | 61.68 | 159,600 | -0.31(-0.50%) |
Dec 29, 2004 | 62.09 | 62.09 | 61.31 | 61.99 | 158,900 | -0.01(-0.02%) |
Dec 28, 2004 | 61.65 | 62.38 | 61.22 | 62.00 | 170,700 | +0.22(+0.36%) |
Dec 27, 2004 | 60.98 | 61.90 | 60.03 | 61.78 | 228,600 | +1.03(+1.70%) |
Dec 23, 2004 | 60.53 | 61.75 | 60.39 | 60.75 | 153,100 | +0.09(+0.15%) |
Dec 22, 2004 | 61.79 | 63.13 | 60.59 | 60.66 | 380,900 | -0.74(-1.21%) |
Dec 21, 2004 | 60.66 | 61.50 | 60.33 | 61.40 | 227,000 | +1.02(+1.69%) |
Dec 20, 2004 | 59.81 | 61.00 | 59.70 | 60.38 | 429,600 | +0.68(+1.14%) |
Dec 17, 2004 | 59.27 | 60.81 | 59.20 | 59.70 | 426,900 | -0.41(-0.68%) |
Dec 16, 2004 | 60.51 | 61.44 | 59.32 | 60.11 | 680,600 | -0.80(-1.31%) |
Dec 15, 2004 | 58.00 | 61.65 | 57.98 | 60.91 | 2,229,200 | +4.69(+8.34%) |
Dec 14, 2004 | 62.00 | 62.00 | 56.16 | 56.22 | 3,148,400 | -9.67(-14.68%) |
Dec 13, 2004 | 64.40 | 65.89 | 63.99 | 65.89 | 366,700 | +2.04(+3.19%) |
Dec 10, 2004 | 63.00 | 64.32 | 61.00 | 63.85 | 409,000 | +0.83(+1.32%) |
Dec 09, 2004 | 61.05 | 63.25 | 60.60 | 63.02 | 430,200 | +1.22(+1.97%) |
Dec 08, 2004 | 63.57 | 63.57 | 61.37 | 61.80 | 619,300 | -1.84(-2.89%) |
Dec 07, 2004 | 65.94 | 66.93 | 62.86 | 63.64 | 502,000 | -2.13(-3.24%) |
Dec 06, 2004 | 64.96 | 66.28 | 64.81 | 65.77 | 380,500 | +0.81(+1.25%) |
Dec 03, 2004 | 67.69 | 67.97 | 62.68 | 64.96 | 1,123,700 | -2.38(-3.53%) |
Dec 02, 2004 | 68.36 | 71.12 | 66.41 | 67.34 | 1,069,600 | -0.41(-0.61%) |
Dec 01, 2004 | 65.10 | 68.49 | 64.99 | 67.75 | 738,300 | +3.20(+4.96%) |
Nov 30, 2004 | 64.60 | 65.17 | 64.08 | 64.55 | 242,400 | -0.13(-0.20%) |
Nov 29, 2004 | 65.50 | 67.70 | 64.16 | 64.68 | 339,700 | -0.32(-0.49%) |
Nov 26, 2004 | 64.83 | 65.37 | 64.27 | 65.00 | 96,900 | +0.75(+1.17%) |
Nov 24, 2004 | 64.08 | 64.74 | 62.81 | 64.25 | 384,700 | +0.62(+0.97%) |
Nov 23, 2004 | 64.86 | 65.47 | 63.34 | 63.63 | 356,200 | -1.63(-2.50%) |
Nov 22, 2004 | 63.78 | 65.38 | 62.20 | 65.26 | 449,500 | +1.56(+2.45%) |
Nov 19, 2004 | 66.27 | 66.53 | 63.11 | 63.70 | 419,400 | -3.12(-4.67%) |
Nov 18, 2004 | 66.99 | 67.00 | 65.79 | 66.82 | 306,900 | +0.26(+0.39%) |
Nov 17, 2004 | 66.05 | 67.82 | 66.05 | 66.56 | 391,300 | +0.67(+1.02%) |
Nov 16, 2004 | 66.04 | 66.80 | 64.76 | 65.89 | 533,800 | -1.20(-1.79%) |
Nov 15, 2004 | 66.38 | 67.49 | 66.03 | 67.09 | 392,400 | +0.30(+0.45%) |
Nov 12, 2004 | 64.75 | 66.99 | 64.15 | 66.79 | 521,700 | +1.79(+2.75%) |
Nov 11, 2004 | 65.45 | 66.34 | 63.76 | 65.00 | 538,400 | -0.17(-0.26%) |
Nov 10, 2004 | 63.37 | 65.99 | 63.10 | 65.17 | 764,100 | +2.62(+4.19%) |
Nov 09, 2004 | 62.65 | 63.46 | 61.50 | 62.55 | 359,000 | -0.45(-0.71%) |
Nov 08, 2004 | 63.00 | 64.14 | 61.90 | 63.00 | 363,200 | -0.11(-0.17%) |
Nov 05, 2004 | 63.18 | 63.80 | 61.85 | 63.11 | 379,500 | +0.70(+1.12%) |
Nov 04, 2004 | 61.70 | 62.75 | 60.25 | 62.41 | 932,900 | +0.25(+0.40%) |
Nov 03, 2004 | 64.46 | 66.57 | 61.60 | 62.16 | 1,187,000 | -0.56(-0.89%) |
Nov 02, 2004 | 60.40 | 64.70 | 59.66 | 62.72 | 1,203,200 | +2.52(+4.19%) |
Nov 01, 2004 | 60.06 | 60.80 | 58.83 | 60.20 | 486,700 | +0.22(+0.37%) |
Oct 29, 2004 | 60.51 | 61.80 | 59.27 | 59.98 | 995,200 | -2.30(-3.69%) |
Oct 28, 2004 | 60.80 | 64.68 | 60.40 | 62.28 | 1,492,900 | +1.10(+1.80%) |
Oct 27, 2004 | 56.85 | 64.50 | 55.61 | 61.18 | 5,939,000 | +14.46(+30.95%) |
Oct 26, 2004 | 47.00 | 47.42 | 46.07 | 46.72 | 922,000 | -0.44(-0.93%) |
Oct 25, 2004 | 45.13 | 47.70 | 44.96 | 47.16 | 371,600 | +1.68(+3.69%) |
Oct 22, 2004 | 46.50 | 47.23 | 45.20 | 45.48 | 244,100 | -0.94(-2.02%) |
Oct 21, 2004 | 44.98 | 47.38 | 44.41 | 46.42 | 549,800 | +1.82(+4.08%) |
Oct 20, 2004 | 44.39 | 44.99 | 44.02 | 44.60 | 249,600 | +0.10(+0.22%) |
Oct 19, 2004 | 44.39 | 45.40 | 44.20 | 44.50 | 237,800 | +0.50(+1.14%) |
Oct 18, 2004 | 42.81 | 44.17 | 42.50 | 44.00 | 167,500 | +0.83(+1.92%) |
Oct 15, 2004 | 42.96 | 44.00 | 42.54 | 43.17 | 246,100 | +0.22(+0.51%) |
Oct 14, 2004 | 43.59 | 44.71 | 42.86 | 42.95 | 244,900 | -0.85(-1.94%) |
Oct 13, 2004 | 43.38 | 44.77 | 43.28 | 43.80 | 740,200 | +1.20(+2.82%) |
Oct 12, 2004 | 41.60 | 43.24 | 41.20 | 42.60 | 265,100 | +0.32(+0.76%) |
Oct 11, 2004 | 42.55 | 43.00 | 42.00 | 42.28 | 149,300 | -0.24(-0.56%) |
Oct 08, 2004 | 42.55 | 43.22 | 42.13 | 42.52 | 354,700 | -0.24(-0.56%) |
Oct 07, 2004 | 43.84 | 43.84 | 41.80 | 42.76 | 694,800 | -2.39(-5.29%) |
Oct 06, 2004 | 45.99 | 45.99 | 44.56 | 45.15 | 521,700 | -0.27(-0.59%) |
Oct 05, 2004 | 44.63 | 46.23 | 44.45 | 45.42 | 482,500 | +0.41(+0.91%) |
Oct 04, 2004 | 42.67 | 45.73 | 42.60 | 45.01 | 866,100 | +3.13(+7.47%) |
Oct 01, 2004 | 41.55 | 42.10 | 40.90 | 41.88 | 254,200 | +0.79(+1.92%) |
Sep 30, 2004 | 41.50 | 41.75 | 40.62 | 41.09 | 140,500 | -0.17(-0.41%) |
Sep 29, 2004 | 39.57 | 41.48 | 39.42 | 41.26 | 342,400 | +1.63(+4.11%) |
Sep 28, 2004 | 40.28 | 40.65 | 39.28 | 39.63 | 283,700 | -0.79(-1.95%) |
Sep 27, 2004 | 40.75 | 41.04 | 39.91 | 40.42 | 307,200 | -0.44(-1.08%) |
Sep 24, 2004 | 42.00 | 42.30 | 40.84 | 40.86 | 291,800 | -1.02(-2.44%) |
Sep 23, 2004 | 42.70 | 43.25 | 41.23 | 41.88 | 370,100 | -0.07(-0.17%) |
Sep 22, 2004 | 42.50 | 42.70 | 41.46 | 41.95 | 403,800 | +0.08(+0.19%) |
Sep 21, 2004 | 42.21 | 42.98 | 41.69 | 41.87 | 305,600 | -0.21(-0.50%) |
Sep 20, 2004 | 40.71 | 42.52 | 40.63 | 42.08 | 348,400 | +1.11(+2.71%) |
Sep 17, 2004 | 42.16 | 42.16 | 40.67 | 40.97 | 443,700 | -0.87(-2.08%) |
Sep 16, 2004 | 42.65 | 43.00 | 41.29 | 41.84 | 445,300 | -0.64(-1.51%) |
Sep 15, 2004 | 43.72 | 43.83 | 42.27 | 42.48 | 418,500 | -1.50(-3.41%) |
Sep 14, 2004 | 42.50 | 44.44 | 42.43 | 43.98 | 821,400 | +0.85(+1.97%) |
Sep 13, 2004 | 39.52 | 43.75 | 39.20 | 43.13 | 2,237,000 | +6.03(+16.25%) |
Sep 10, 2004 | 35.27 | 37.24 | 34.86 | 37.10 | 335,400 | +1.96(+5.58%) |
Sep 09, 2004 | 34.38 | 35.25 | 33.55 | 35.14 | 153,300 | +1.09(+3.20%) |
Sep 08, 2004 | 34.20 | 34.69 | 34.00 | 34.05 | 275,400 | -0.42(-1.22%) |
Sep 07, 2004 | 33.42 | 34.79 | 33.41 | 34.47 | 185,500 | +1.17(+3.51%) |
Sep 03, 2004 | 34.63 | 35.00 | 33.03 | 33.30 | 135,400 | -1.49(-4.28%) |
Sep 02, 2004 | 34.89 | 34.90 | 34.09 | 34.79 | 99,700 | -0.13(-0.37%) |
Sep 01, 2004 | 34.54 | 35.45 | 34.24 | 34.92 | 190,200 | +0.31(+0.90%) |
Aug 31, 2004 | 34.40 | 35.02 | 34.17 | 34.61 | 170,300 | -0.01(-0.03%) |
Aug 30, 2004 | 35.50 | 35.50 | 34.45 | 34.62 | 150,500 | -0.76(-2.15%) |
Aug 27, 2004 | 35.00 | 35.41 | 34.90 | 35.38 | 98,200 | +0.57(+1.64%) |
Aug 26, 2004 | 35.30 | 35.45 | 34.78 | 34.81 | 227,600 | -0.59(-1.67%) |
Aug 25, 2004 | 34.67 | 35.84 | 34.40 | 35.40 | 194,600 | +0.77(+2.22%) |
Aug 24, 2004 | 34.38 | 35.24 | 34.30 | 34.63 | 264,300 | +0.33(+0.96%) |
Aug 23, 2004 | 34.94 | 35.14 | 34.07 | 34.30 | 176,400 | -0.37(-1.07%) |
Aug 20, 2004 | 33.55 | 34.88 | 33.38 | 34.67 | 290,879 | +1.34(+4.02%) |
Aug 19, 2004 | 33.81 | 34.50 | 33.31 | 33.33 | 256,100 | -0.89(-2.60%) |
Aug 18, 2004 | 31.84 | 34.50 | 31.52 | 34.22 | 445,300 | +2.22(+6.94%) |
Aug 17, 2004 | 30.65 | 32.59 | 29.57 | 32.00 | 711,500 | +1.84(+6.10%) |
Aug 16, 2004 | 30.75 | 31.30 | 29.66 | 30.16 | 630,400 | -0.89(-2.87%) |
Aug 13, 2004 | 31.65 | 32.10 | 30.75 | 31.05 | 402,200 | -0.52(-1.65%) |
Aug 12, 2004 | 33.19 | 33.65 | 31.49 | 31.57 | 395,600 | -1.97(-5.87%) |
Aug 11, 2004 | 33.53 | 34.08 | 32.06 | 33.54 | 286,400 | -1.05(-3.04%) |
Aug 10, 2004 | 33.13 | 34.85 | 33.11 | 34.59 | 249,700 | +1.16(+3.47%) |
Aug 09, 2004 | 33.20 | 33.91 | 32.70 | 33.43 | 246,094 | +0.23(+0.69%) |
Aug 06, 2004 | 35.40 | 35.89 | 33.00 | 33.20 | 764,300 | -3.12(-8.59%) |
Aug 05, 2004 | 37.64 | 37.88 | 36.00 | 36.32 | 295,900 | -1.68(-4.42%) |
Aug 04, 2004 | 37.00 | 38.57 | 36.38 | 38.00 | 250,300 | +0.83(+2.23%) |
Aug 03, 2004 | 39.93 | 40.30 | 37.11 | 37.17 | 393,784 | -2.90(-7.24%) |
Aug 02, 2004 | 40.29 | 40.53 | 39.31 | 40.07 | 279,800 | -0.11(-0.27%) |
Jul 30, 2004 | 39.40 | 40.33 | 38.83 | 40.18 | 322,500 | +1.02(+2.60%) |
Jul 29, 2004 | 38.00 | 39.39 | 37.94 | 39.16 | 495,300 | +1.10(+2.89%) |
Jul 28, 2004 | 36.15 | 38.31 | 36.01 | 38.06 | 1,413,600 | +0.47(+1.25%) |
Jul 27, 2004 | 36.59 | 38.00 | 36.25 | 37.59 | 660,300 | +1.10(+3.01%) |
Jul 26, 2004 | 35.67 | 36.54 | 35.55 | 36.49 | 377,500 | +1.28(+3.64%) |
Jul 23, 2004 | 37.17 | 37.28 | 34.85 | 35.21 | 413,800 | -2.17(-5.81%) |
Jul 22, 2004 | 37.45 | 37.97 | 36.49 | 37.38 | 154,700 | -0.42(-1.11%) |
Jul 21, 2004 | 38.52 | 39.08 | 37.07 | 37.80 | 253,700 | -0.95(-2.45%) |
Jul 20, 2004 | 37.26 | 38.79 | 37.20 | 38.75 | 265,400 | +1.35(+3.61%) |
Jul 19, 2004 | 37.20 | 37.83 | 36.76 | 37.40 | 226,000 | +0.26(+0.70%) |
Jul 16, 2004 | 38.38 | 38.82 | 36.72 | 37.14 | 328,000 | -1.42(-3.68%) |
Jul 15, 2004 | 38.71 | 39.32 | 38.28 | 38.56 | 178,300 | -0.08(-0.21%) |
Jul 14, 2004 | 38.21 | 39.45 | 37.72 | 38.64 | 275,100 | +0.14(+0.36%) |
Jul 13, 2004 | 38.50 | 39.44 | 37.76 | 38.50 | 307,900 | -0.05(-0.13%) |
Jul 12, 2004 | 38.36 | 38.72 | 37.49 | 38.55 | 289,900 | +0.05(+0.13%) |
Jul 09, 2004 | 38.10 | 39.79 | 38.04 | 38.50 | 210,400 | +0.49(+1.29%) |
Jul 08, 2004 | 38.10 | 38.81 | 37.44 | 38.01 | 365,400 | -0.72(-1.86%) |
Jul 07, 2004 | 38.22 | 39.48 | 38.22 | 38.73 | 505,400 | +0.29(+0.75%) |
Jul 06, 2004 | 40.00 | 40.20 | 38.10 | 38.44 | 637,600 | -2.27(-5.58%) |
Jul 02, 2004 | 41.40 | 41.61 | 40.08 | 40.71 | 317,300 | -0.82(-1.97%) |
Jul 01, 2004 | 42.44 | 42.59 | 41.44 | 41.53 | 322,300 | -1.17(-2.74%) |
Jun 30, 2004 | 41.95 | 43.00 | 41.33 | 42.70 | 436,800 | +0.75(+1.79%) |
Jun 29, 2004 | 42.69 | 43.35 | 41.86 | 41.95 | 449,200 | -0.94(-2.19%) |
Jun 28, 2004 | 45.00 | 45.00 | 42.40 | 42.89 | 650,600 | -2.56(-5.63%) |
Jun 25, 2004 | 42.81 | 45.47 | 42.57 | 45.45 | 586,600 | +2.67(+6.24%) |
Jun 24, 2004 | 42.80 | 43.73 | 42.36 | 42.78 | 380,900 | -0.71(-1.63%) |
Jun 23, 2004 | 43.09 | 43.66 | 42.60 | 43.49 | 285,700 | +0.50(+1.16%) |
Jun 22, 2004 | 42.75 | 43.05 | 41.60 | 42.99 | 282,000 | +0.39(+0.92%) |
Jun 21, 2004 | 42.28 | 43.00 | 42.21 | 42.60 | 321,200 | +0.24(+0.57%) |
Jun 18, 2004 | 41.15 | 43.09 | 41.00 | 42.36 | 598,100 | +1.38(+3.37%) |
Jun 17, 2004 | 41.02 | 42.21 | 40.71 | 40.98 | 694,000 | -0.27(-0.65%) |
Jun 16, 2004 | 43.93 | 44.05 | 41.13 | 41.25 | 1,317,300 | -2.86(-6.48%) |
Jun 15, 2004 | 44.93 | 45.49 | 43.90 | 44.11 | 445,300 | +0.18(+0.41%) |
Jun 14, 2004 | 45.50 | 45.54 | 43.51 | 43.93 | 343,900 | -1.64(-3.60%) |
Jun 10, 2004 | 46.30 | 46.69 | 45.17 | 45.57 | 270,800 | -0.26(-0.57%) |
Jun 09, 2004 | 47.95 | 48.45 | 45.81 | 45.83 | 380,200 | -2.20(-4.58%) |
Jun 08, 2004 | 47.85 | 48.61 | 47.64 | 48.03 | 240,700 | +0.21(+0.44%) |
Jun 07, 2004 | 47.17 | 48.00 | 47.17 | 47.82 | 252,500 | +0.99(+2.11%) |
Jun 04, 2004 | 47.23 | 47.44 | 46.35 | 46.83 | 303,900 | +0.33(+0.71%) |
Jun 03, 2004 | 48.34 | 48.34 | 46.47 | 46.50 | 247,800 | -2.04(-4.20%) |
Jun 02, 2004 | 48.80 | 49.20 | 48.21 | 48.54 | 203,400 | -0.45(-0.92%) |
Jun 01, 2004 | 47.96 | 49.00 | 47.75 | 48.99 | 184,000 | +0.94(+1.96%) |
May 28, 2004 | 47.64 | 48.79 | 47.64 | 48.05 | 189,600 | +0.15(+0.31%) |
May 27, 2004 | 47.85 | 48.50 | 46.83 | 47.90 | 399,600 | -0.14(-0.29%) |
May 26, 2004 | 48.44 | 49.00 | 47.74 | 48.04 | 305,100 | -0.76(-1.56%) |
May 25, 2004 | 48.27 | 48.96 | 46.75 | 48.80 | 438,600 | +0.64(+1.33%) |
May 24, 2004 | 47.76 | 48.66 | 47.45 | 48.16 | 291,200 | +1.08(+2.29%) |
May 21, 2004 | 47.33 | 48.10 | 46.58 | 47.08 | 204,300 | +0.05(+0.11%) |
May 20, 2004 | 47.00 | 48.35 | 45.52 | 47.03 | 386,200 | +0.01(+0.02%) |
May 19, 2004 | 45.93 | 49.16 | 45.90 | 47.02 | 684,100 | +1.62(+3.57%) |
May 18, 2004 | 45.39 | 45.99 | 45.05 | 45.40 | 233,000 | +0.51(+1.14%) |
May 17, 2004 | 44.63 | 45.19 | 44.06 | 44.89 | 371,300 | -0.85(-1.86%) |
May 14, 2004 | 45.20 | 46.25 | 43.24 | 45.74 | 656,600 | +0.66(+1.46%) |
May 13, 2004 | 44.13 | 46.47 | 44.13 | 45.08 | 424,700 | +0.65(+1.46%) |
May 12, 2004 | 45.77 | 45.95 | 43.00 | 44.43 | 731,700 | -1.56(-3.39%) |
May 11, 2004 | 44.25 | 46.10 | 44.25 | 45.99 | 529,100 | +2.13(+4.86%) |
May 10, 2004 | 43.84 | 44.88 | 42.44 | 43.86 | 680,900 | -1.09(-2.42%) |
May 07, 2004 | 46.90 | 48.25 | 44.30 | 44.95 | 728,900 | -2.07(-4.40%) |
May 06, 2004 | 49.02 | 49.02 | 47.01 | 47.02 | 382,900 | -2.28(-4.62%) |
May 05, 2004 | 49.49 | 49.84 | 48.81 | 49.30 | 212,800 | +0.10(+0.20%) |
May 04, 2004 | 48.36 | 49.90 | 48.15 | 49.20 | 399,200 | +0.83(+1.72%) |