Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.05 | 36.18 | 35.05 | 36.00 | 33,490 | +0.66(+1.88%) |
Apr 28, 2005 | 39.01 | 39.02 | 35.07 | 35.34 | 57,756 | -4.14(-10.49%) |
Apr 27, 2005 | 40.99 | 41.12 | 39.48 | 39.48 | 50,989 | -2.58(-6.13%) |
Apr 26, 2005 | 41.76 | 42.10 | 41.37 | 42.06 | 18,987 | +0.57(+1.37%) |
Apr 25, 2005 | 40.49 | 42.30 | 40.49 | 41.49 | 50,225 | +0.50(+1.21%) |
Apr 22, 2005 | 42.13 | 42.41 | 40.55 | 40.99 | 34,587 | -1.43(-3.37%) |
Apr 21, 2005 | 41.29 | 43.09 | 41.19 | 42.42 | 27,915 | +1.52(+3.72%) |
Apr 20, 2005 | 41.14 | 41.61 | 40.58 | 40.90 | 19,719 | -0.22(-0.55%) |
Apr 19, 2005 | 40.42 | 41.84 | 39.81 | 41.13 | 34,480 | +0.78(+1.92%) |
Apr 18, 2005 | 39.71 | 40.70 | 39.53 | 40.35 | 21,922 | +0.48(+1.20%) |
Apr 15, 2005 | 40.94 | 41.43 | 39.87 | 39.87 | 24,194 | -1.15(-2.80%) |
Apr 14, 2005 | 40.98 | 41.94 | 40.84 | 41.02 | 17,444 | +0.29(+0.71%) |
Apr 13, 2005 | 41.66 | 41.66 | 40.64 | 40.73 | 15,085 | -0.49(-1.18%) |
Apr 12, 2005 | 42.73 | 42.73 | 40.82 | 41.22 | 47,048 | -1.43(-3.35%) |
Apr 11, 2005 | 43.40 | 43.74 | 42.41 | 42.65 | 22,970 | -0.76(-1.74%) |
Apr 08, 2005 | 43.90 | 44.36 | 43.16 | 43.41 | 27,399 | -0.42(-0.96%) |
Apr 07, 2005 | 43.91 | 44.24 | 43.55 | 43.83 | 10,531 | +0.36(+0.82%) |
Apr 06, 2005 | 42.99 | 44.54 | 42.99 | 43.47 | 38,440 | +0.53(+1.24%) |
Apr 05, 2005 | 41.89 | 44.06 | 41.78 | 42.94 | 48,831 | +0.89(+2.11%) |
Apr 04, 2005 | 41.74 | 42.39 | 41.61 | 42.05 | 12,811 | +0.37(+0.90%) |
Apr 01, 2005 | 43.15 | 44.20 | 41.65 | 41.68 | 23,432 | -2.06(-4.70%) |
Mar 31, 2005 | 42.51 | 44.55 | 42.51 | 43.73 | 68,639 | +1.17(+2.74%) |
Mar 30, 2005 | 42.91 | 43.77 | 42.54 | 42.56 | 73,753 | +0.00(+0.00%) |
Mar 29, 2005 | 43.12 | 44.31 | 42.35 | 42.56 | 38,172 | -0.65(-1.50%) |
Mar 28, 2005 | 42.51 | 44.47 | 42.44 | 43.21 | 54,769 | +0.85(+2.02%) |
Mar 24, 2005 | 41.74 | 43.55 | 41.05 | 42.36 | 55,733 | +0.89(+2.14%) |
Mar 23, 2005 | 41.58 | 41.97 | 41.47 | 41.47 | 7,589 | -0.32(-0.76%) |
Mar 22, 2005 | 41.37 | 41.80 | 41.37 | 41.79 | 13,278 | +0.02(+0.04%) |
Mar 21, 2005 | 41.72 | 41.79 | 41.49 | 41.77 | 13,774 | +0.68(+1.66%) |
Mar 18, 2005 | 42.25 | 42.25 | 40.93 | 41.09 | 133,820 | -1.15(-2.72%) |
Mar 17, 2005 | 42.05 | 42.24 | 41.48 | 42.24 | 7,513 | +0.61(+1.46%) |
Mar 16, 2005 | 42.23 | 42.23 | 41.27 | 41.63 | 5,864 | -0.25(-0.60%) |
Mar 15, 2005 | 41.89 | 42.52 | 41.37 | 41.88 | 13,882 | -0.26(-0.62%) |
Mar 14, 2005 | 42.50 | 43.73 | 41.87 | 42.14 | 23,576 | -0.52(-1.23%) |
Mar 11, 2005 | 42.70 | 43.10 | 42.48 | 42.67 | 14,128 | -0.37(-0.87%) |
Mar 10, 2005 | 42.72 | 43.04 | 42.63 | 43.04 | 18,282 | -0.03(-0.07%) |
Mar 09, 2005 | 42.32 | 43.07 | 42.32 | 43.07 | 6,458 | +0.04(+0.09%) |
Mar 08, 2005 | 43.93 | 43.95 | 43.03 | 43.03 | 11,432 | -1.13(-2.56%) |
Mar 07, 2005 | 43.03 | 44.16 | 42.98 | 44.16 | 7,066 | +0.59(+1.35%) |
Mar 04, 2005 | 43.05 | 43.84 | 43.05 | 43.57 | 3,934 | +0.65(+1.52%) |
Mar 03, 2005 | 43.65 | 43.87 | 42.67 | 42.92 | 13,070 | -0.40(-0.93%) |
Mar 02, 2005 | 43.83 | 43.83 | 42.63 | 43.32 | 11,893 | +0.16(+0.37%) |
Mar 01, 2005 | 43.40 | 43.58 | 42.93 | 43.16 | 26,579 | -0.33(-0.75%) |
Feb 28, 2005 | 44.79 | 44.79 | 43.31 | 43.49 | 6,841 | -0.78(-1.75%) |
Feb 25, 2005 | 44.32 | 44.61 | 43.45 | 44.27 | 9,882 | +0.72(+1.65%) |
Feb 24, 2005 | 44.06 | 44.27 | 42.82 | 43.55 | 12,234 | -0.07(-0.17%) |
Feb 23, 2005 | 43.05 | 44.39 | 42.82 | 43.62 | 48,648 | +0.29(+0.67%) |
Feb 22, 2005 | 44.47 | 45.23 | 42.98 | 43.33 | 28,848 | -1.12(-2.52%) |
Feb 18, 2005 | 44.83 | 45.26 | 44.42 | 44.45 | 8,946 | -0.48(-1.06%) |
Feb 17, 2005 | 47.41 | 47.46 | 44.45 | 44.93 | 11,502 | -1.93(-4.13%) |
Feb 16, 2005 | 47.40 | 47.64 | 46.37 | 46.86 | 8,267 | -0.49(-1.03%) |
Feb 15, 2005 | 46.29 | 47.56 | 46.29 | 47.35 | 24,184 | +0.48(+1.02%) |
Feb 14, 2005 | 47.02 | 47.02 | 46.31 | 46.87 | 17,027 | -0.89(-1.86%) |
Feb 11, 2005 | 47.25 | 48.04 | 46.19 | 47.76 | 5,978 | +1.27(+2.73%) |
Feb 10, 2005 | 46.72 | 47.06 | 46.20 | 46.49 | 6,005 | -0.42(-0.90%) |
Feb 09, 2005 | 49.27 | 49.77 | 46.73 | 46.91 | 10,717 | -2.32(-4.71%) |
Feb 08, 2005 | 49.09 | 49.23 | 48.18 | 49.23 | 7,502 | -0.38(-0.77%) |
Feb 07, 2005 | 50.46 | 50.69 | 49.29 | 49.61 | 16,796 | -0.83(-1.65%) |
Feb 04, 2005 | 49.86 | 50.44 | 49.41 | 50.44 | 8,747 | +0.64(+1.28%) |
Feb 03, 2005 | 49.52 | 49.81 | 47.98 | 49.81 | 12,863 | +1.20(+2.46%) |
Feb 02, 2005 | 49.05 | 49.34 | 48.36 | 48.61 | 11,875 | -0.29(-0.59%) |
Feb 01, 2005 | 46.86 | 48.90 | 46.28 | 48.90 | 27,299 | +2.27(+4.87%) |
Jan 31, 2005 | 46.19 | 46.63 | 45.80 | 46.63 | 3,311 | +0.38(+0.83%) |
Jan 28, 2005 | 46.38 | 46.59 | 45.75 | 46.25 | 6,317 | -0.49(-1.04%) |
Jan 27, 2005 | 46.54 | 46.73 | 45.98 | 46.73 | 5,420 | +0.23(+0.50%) |
Jan 26, 2005 | 44.85 | 46.50 | 44.64 | 46.50 | 5,321 | +1.90(+4.25%) |
Jan 25, 2005 | 45.36 | 45.77 | 44.60 | 44.60 | 7,670 | -0.74(-1.63%) |
Jan 24, 2005 | 46.02 | 46.02 | 44.89 | 45.34 | 5,330 | -0.17(-0.37%) |
Jan 21, 2005 | 45.83 | 45.94 | 45.36 | 45.51 | 28,074 | -0.75(-1.62%) |
Jan 20, 2005 | 45.65 | 46.26 | 45.65 | 46.26 | 9,538 | -0.21(-0.46%) |
Jan 19, 2005 | 45.98 | 46.72 | 45.98 | 46.47 | 26,984 | +0.53(+1.16%) |
Jan 18, 2005 | 45.37 | 46.14 | 45.02 | 45.94 | 13,388 | +0.18(+0.39%) |
Jan 14, 2005 | 44.16 | 45.88 | 44.16 | 45.76 | 41,615 | +1.09(+2.45%) |
Jan 13, 2005 | 45.21 | 45.21 | 43.91 | 44.67 | 25,006 | -0.28(-0.62%) |
Jan 12, 2005 | 44.93 | 45.02 | 43.98 | 44.95 | 18,331 | +0.23(+0.52%) |
Jan 11, 2005 | 44.36 | 44.84 | 44.07 | 44.71 | 21,057 | +0.16(+0.36%) |
Jan 10, 2005 | 45.18 | 45.18 | 44.37 | 44.55 | 38,435 | -0.73(-1.62%) |
Jan 07, 2005 | 45.54 | 45.61 | 45.00 | 45.29 | 33,784 | -0.31(-0.69%) |
Jan 06, 2005 | 44.96 | 45.98 | 44.96 | 45.60 | 9,688 | +0.51(+1.14%) |
Jan 05, 2005 | 44.85 | 45.91 | 44.85 | 45.09 | 21,753 | -0.88(-1.91%) |
Jan 04, 2005 | 46.16 | 46.16 | 45.48 | 45.97 | 19,402 | +0.36(+0.78%) |
Jan 03, 2005 | 46.56 | 46.56 | 45.23 | 45.61 | 33,886 | -1.29(-2.75%) |
Dec 31, 2004 | 46.76 | 47.28 | 46.73 | 46.90 | 8,026 | -0.11(-0.24%) |
Dec 30, 2004 | 46.14 | 47.39 | 46.14 | 47.01 | 36,277 | +0.28(+0.60%) |
Dec 29, 2004 | 47.55 | 47.55 | 45.25 | 46.73 | 12,306 | -0.05(-0.10%) |
Dec 28, 2004 | 46.50 | 46.99 | 46.50 | 46.78 | 15,303 | -0.22(-0.48%) |
Dec 27, 2004 | 47.66 | 47.66 | 46.91 | 47.00 | 18,513 | -0.65(-1.37%) |
Dec 23, 2004 | 48.20 | 48.20 | 47.59 | 47.66 | 16,052 | -0.06(-0.12%) |
Dec 22, 2004 | 47.98 | 48.25 | 45.52 | 47.71 | 67,312 | -0.18(-0.37%) |
Dec 21, 2004 | 48.12 | 48.12 | 47.00 | 47.89 | 22,687 | +0.51(+1.08%) |
Dec 20, 2004 | 46.91 | 47.95 | 46.91 | 47.38 | 15,945 | +0.38(+0.82%) |
Dec 17, 2004 | 46.05 | 47.27 | 46.05 | 46.99 | 130,985 | +0.24(+0.52%) |
Dec 16, 2004 | 47.29 | 47.97 | 46.15 | 46.75 | 21,937 | -0.51(-1.09%) |
Dec 15, 2004 | 47.06 | 47.85 | 46.79 | 47.26 | 21,295 | -0.31(-0.65%) |
Dec 14, 2004 | 46.80 | 47.83 | 46.55 | 47.57 | 10,915 | +1.22(+2.64%) |
Dec 13, 2004 | 46.50 | 46.85 | 46.27 | 46.35 | 15,410 | -0.29(-0.62%) |
Dec 10, 2004 | 46.65 | 46.65 | 45.63 | 46.64 | 11,664 | +0.38(+0.83%) |
Dec 09, 2004 | 46.01 | 46.26 | 46.01 | 46.26 | 4,601 | +0.22(+0.49%) |
Dec 08, 2004 | 46.25 | 46.27 | 46.03 | 46.03 | 10,594 | -0.07(-0.14%) |
Dec 07, 2004 | 45.77 | 46.11 | 45.40 | 46.10 | 20,225 | +0.54(+1.19%) |
Dec 06, 2004 | 45.03 | 45.79 | 44.93 | 45.55 | 9,738 | +0.52(+1.16%) |
Dec 03, 2004 | 45.47 | 45.56 | 45.03 | 45.03 | 4,815 | -0.76(-1.65%) |
Dec 02, 2004 | 45.65 | 45.79 | 45.42 | 45.79 | 5,671 | +0.04(+0.08%) |
Dec 01, 2004 | 45.60 | 45.79 | 45.42 | 45.75 | 28,572 | +0.36(+0.78%) |
Nov 30, 2004 | 45.11 | 45.87 | 45.09 | 45.40 | 12,199 | -0.33(-0.72%) |
Nov 29, 2004 | 46.16 | 46.16 | 45.50 | 45.72 | 18,406 | +0.36(+0.80%) |
Nov 26, 2004 | 44.88 | 45.42 | 44.88 | 45.36 | 856 | -0.05(-0.10%) |
Nov 24, 2004 | 45.63 | 45.79 | 45.41 | 45.41 | 17,336 | -0.22(-0.49%) |
Nov 23, 2004 | 45.56 | 45.79 | 45.36 | 45.63 | 36,277 | +0.07(+0.16%) |
Nov 22, 2004 | 44.86 | 45.55 | 44.86 | 45.55 | 16,480 | +0.01(+0.02%) |
Nov 19, 2004 | 44.84 | 45.65 | 44.84 | 45.55 | 27,181 | -0.19(-0.41%) |
Nov 18, 2004 | 45.55 | 45.73 | 45.13 | 45.73 | 10,380 | +0.35(+0.76%) |
Nov 17, 2004 | 44.81 | 45.79 | 44.81 | 45.39 | 26,753 | +0.06(+0.12%) |
Nov 16, 2004 | 44.12 | 45.57 | 44.12 | 45.33 | 13,804 | -0.26(-0.57%) |
Nov 15, 2004 | 45.04 | 45.69 | 45.04 | 45.59 | 14,553 | -0.10(-0.22%) |
Nov 12, 2004 | 45.41 | 45.79 | 45.41 | 45.69 | 17,871 | -0.08(-0.18%) |
Nov 11, 2004 | 44.80 | 45.79 | 44.80 | 45.78 | 14,125 | +0.04(+0.08%) |
Nov 10, 2004 | 45.19 | 45.79 | 45.02 | 45.74 | 9,310 | -0.05(-0.10%) |
Nov 09, 2004 | 45.87 | 45.87 | 45.67 | 45.79 | 5,778 | +0.15(+0.33%) |
Nov 08, 2004 | 45.56 | 45.87 | 45.56 | 45.64 | 12,092 | -0.07(-0.16%) |
Nov 05, 2004 | 45.41 | 46.05 | 45.39 | 45.71 | 22,366 | -0.40(-0.87%) |
Nov 04, 2004 | 43.44 | 46.26 | 43.36 | 46.12 | 49,012 | +2.25(+5.13%) |
Nov 03, 2004 | 42.19 | 43.86 | 42.19 | 43.86 | 17,550 | +1.79(+4.26%) |
Nov 02, 2004 | 40.71 | 43.02 | 40.71 | 42.07 | 33,709 | +0.77(+1.86%) |
Nov 01, 2004 | 40.01 | 41.30 | 40.00 | 41.30 | 13,911 | +0.84(+2.08%) |
Oct 29, 2004 | 40.41 | 40.81 | 40.38 | 40.46 | 6,848 | -0.55(-1.34%) |
Oct 28, 2004 | 40.06 | 41.01 | 40.06 | 41.01 | 4,708 | +0.22(+0.55%) |
Oct 27, 2004 | 39.10 | 40.79 | 38.79 | 40.79 | 7,383 | +1.48(+3.76%) |
Oct 26, 2004 | 39.24 | 40.18 | 39.01 | 39.31 | 6,634 | -0.34(-0.85%) |
Oct 25, 2004 | 39.68 | 40.64 | 39.65 | 39.65 | 11,343 | -0.47(-1.16%) |
Oct 22, 2004 | 39.70 | 40.32 | 39.70 | 40.12 | 6,099 | +0.86(+2.19%) |
Oct 21, 2004 | 39.13 | 39.70 | 39.12 | 39.26 | 3,424 | +0.24(+0.62%) |
Oct 20, 2004 | 39.13 | 39.26 | 38.80 | 39.01 | 4,601 | +0.27(+0.70%) |
Oct 19, 2004 | 39.02 | 39.76 | 38.74 | 38.74 | 4,066 | -0.15(-0.38%) |
Oct 18, 2004 | 38.79 | 39.85 | 38.79 | 38.89 | 5,778 | -0.36(-0.90%) |
Oct 15, 2004 | 38.79 | 39.39 | 38.79 | 39.25 | 6,420 | +0.23(+0.60%) |
Oct 14, 2004 | 38.89 | 39.39 | 38.89 | 39.01 | 16,694 | +0.07(+0.19%) |
Oct 13, 2004 | 39.25 | 39.39 | 38.85 | 38.94 | 10,487 | -0.36(-0.93%) |
Oct 12, 2004 | 39.40 | 39.40 | 39.29 | 39.30 | 11,771 | -0.97(-2.41%) |
Oct 11, 2004 | 39.12 | 40.27 | 38.85 | 40.27 | 16,908 | +0.93(+2.35%) |
Oct 08, 2004 | 40.07 | 40.07 | 39.26 | 39.35 | 7,705 | -0.55(-1.38%) |
Oct 07, 2004 | 40.92 | 40.92 | 39.90 | 39.90 | 9,096 | -1.21(-2.95%) |
Oct 06, 2004 | 39.97 | 41.12 | 39.97 | 41.12 | 8,026 | +0.59(+1.45%) |
Oct 05, 2004 | 40.93 | 41.06 | 40.08 | 40.53 | 16,801 | -0.36(-0.89%) |
Oct 04, 2004 | 39.48 | 41.12 | 39.25 | 40.89 | 17,443 | +1.64(+4.19%) |
Oct 01, 2004 | 37.85 | 39.45 | 37.85 | 39.25 | 11,557 | +0.96(+2.51%) |
Sep 30, 2004 | 39.00 | 39.00 | 38.28 | 38.28 | 7,919 | -0.31(-0.80%) |
Sep 29, 2004 | 38.45 | 38.64 | 38.20 | 38.59 | 9,096 | +0.28(+0.73%) |
Sep 28, 2004 | 38.50 | 38.53 | 38.13 | 38.31 | 3,210 | +0.45(+1.18%) |
Sep 27, 2004 | 37.86 | 38.49 | 37.71 | 37.86 | 9,310 | -0.52(-1.36%) |
Sep 24, 2004 | 37.87 | 38.69 | 37.87 | 38.39 | 1,284 | -0.15(-0.39%) |
Sep 23, 2004 | 38.02 | 38.54 | 37.86 | 38.54 | 3,638 | +0.68(+1.80%) |
Sep 22, 2004 | 38.78 | 38.78 | 37.85 | 37.85 | 13,162 | -1.05(-2.69%) |
Sep 21, 2004 | 37.83 | 38.97 | 37.19 | 38.90 | 39,916 | +1.44(+3.84%) |
Sep 20, 2004 | 37.26 | 37.83 | 37.26 | 37.46 | 16,373 | +0.41(+1.11%) |
Sep 17, 2004 | 37.28 | 37.33 | 36.63 | 37.05 | 17,978 | -0.09(-0.25%) |
Sep 16, 2004 | 37.06 | 37.14 | 36.81 | 37.14 | 12,413 | +0.31(+0.84%) |
Sep 15, 2004 | 36.85 | 37.30 | 36.60 | 36.84 | 6,955 | -0.14(-0.38%) |
Sep 14, 2004 | 37.56 | 37.56 | 36.96 | 36.98 | 12,627 | -0.59(-1.57%) |
Sep 13, 2004 | 37.65 | 37.74 | 37.48 | 37.56 | 22,901 | -0.08(-0.22%) |
Sep 10, 2004 | 37.41 | 37.65 | 37.04 | 37.65 | 18,299 | +0.37(+1.00%) |
Sep 09, 2004 | 37.47 | 37.47 | 36.84 | 37.28 | 11,878 | +0.16(+0.43%) |
Sep 08, 2004 | 37.62 | 37.62 | 36.65 | 37.12 | 19,155 | -0.50(-1.32%) |
Sep 07, 2004 | 37.36 | 37.61 | 36.45 | 37.61 | 11,949 | +0.64(+1.72%) |
Sep 03, 2004 | 35.53 | 37.33 | 35.53 | 36.98 | 13,269 | -0.36(-0.95%) |
Sep 02, 2004 | 34.17 | 37.33 | 33.92 | 37.33 | 22,044 | +2.40(+6.88%) |
Sep 01, 2004 | 35.49 | 36.36 | 34.18 | 34.93 | 20,011 | +0.25(+0.73%) |
Aug 31, 2004 | 35.02 | 35.49 | 34.60 | 34.68 | 10,487 | -0.43(-1.22%) |
Aug 30, 2004 | 35.25 | 35.98 | 35.11 | 35.11 | 9,738 | -0.85(-2.36%) |
Aug 27, 2004 | 35.21 | 35.96 | 34.75 | 35.96 | 3,317 | +0.58(+1.64%) |
Aug 26, 2004 | 35.88 | 35.88 | 34.88 | 35.38 | 20,225 | +0.34(+0.96%) |
Aug 25, 2004 | 35.22 | 36.35 | 34.57 | 35.04 | 16,908 | -0.03(-0.08%) |
Aug 24, 2004 | 36.00 | 36.00 | 34.48 | 35.07 | 12,199 | -0.34(-0.95%) |
Aug 23, 2004 | 35.41 | 36.09 | 35.39 | 35.41 | 11,236 | -0.38(-1.07%) |
Aug 20, 2004 | 35.60 | 35.79 | 35.40 | 35.79 | 3,206 | +0.36(+1.03%) |
Aug 19, 2004 | 35.31 | 35.59 | 35.31 | 35.43 | 9,952 | +0.10(+0.29%) |
Aug 18, 2004 | 35.60 | 35.60 | 35.26 | 35.32 | 8,305 | -0.11(-0.32%) |
Aug 17, 2004 | 35.57 | 35.62 | 35.14 | 35.43 | 13,269 | -0.08(-0.24%) |
Aug 16, 2004 | 34.98 | 35.52 | 34.48 | 35.52 | 14,018 | +0.50(+1.41%) |
Aug 13, 2004 | 34.35 | 35.02 | 34.18 | 35.02 | 8,561 | +0.56(+1.63%) |
Aug 12, 2004 | 35.54 | 35.54 | 34.46 | 34.46 | 2,889 | -1.37(-3.83%) |
Aug 11, 2004 | 34.07 | 35.91 | 34.07 | 35.84 | 21,509 | +1.17(+3.37%) |
Aug 10, 2004 | 33.54 | 34.67 | 33.49 | 34.67 | 8,454 | +1.17(+3.49%) |
Aug 09, 2004 | 33.28 | 33.74 | 33.19 | 33.50 | 10,059 | -0.14(-0.42%) |
Aug 06, 2004 | 34.03 | 34.49 | 33.18 | 33.64 | 11,878 | -0.39(-1.15%) |
Aug 05, 2004 | 33.44 | 34.72 | 33.44 | 34.03 | 21,188 | -0.47(-1.35%) |
Aug 04, 2004 | 33.54 | 34.56 | 33.20 | 34.50 | 6,527 | +0.80(+2.38%) |
Aug 03, 2004 | 33.69 | 33.82 | 33.41 | 33.70 | 12,734 | -0.12(-0.36%) |
Aug 02, 2004 | 34.38 | 34.43 | 33.27 | 33.82 | 21,616 | -0.87(-2.51%) |
Jul 30, 2004 | 34.62 | 34.69 | 34.42 | 34.69 | 6,313 | +0.20(+0.57%) |
Jul 29, 2004 | 34.39 | 34.87 | 34.30 | 34.49 | 6,527 | -0.08(-0.24%) |
Jul 28, 2004 | 34.37 | 34.61 | 34.15 | 34.57 | 14,339 | +0.02(+0.05%) |
Jul 27, 2004 | 34.37 | 34.71 | 34.37 | 34.56 | 10,594 | -0.11(-0.32%) |
Jul 26, 2004 | 34.12 | 34.67 | 34.12 | 34.67 | 19,690 | +0.07(+0.19%) |
Jul 23, 2004 | 34.64 | 35.00 | 34.12 | 34.60 | 17,122 | +0.38(+1.12%) |
Jul 22, 2004 | 34.87 | 35.71 | 34.22 | 34.22 | 24,720 | -0.37(-1.08%) |
Jul 21, 2004 | 35.58 | 36.13 | 34.59 | 34.59 | 63,245 | -0.85(-2.40%) |
Jul 20, 2004 | 34.96 | 35.48 | 34.60 | 35.44 | 13,162 | +0.68(+1.96%) |
Jul 19, 2004 | 34.95 | 35.20 | 34.53 | 34.76 | 11,557 | +0.16(+0.46%) |
Jul 16, 2004 | 34.59 | 35.23 | 34.59 | 34.60 | 8,668 | +0.00(+0.00%) |
Jul 15, 2004 | 35.32 | 35.41 | 34.60 | 34.60 | 12,092 | -0.75(-2.11%) |
Jul 14, 2004 | 35.36 | 35.58 | 34.85 | 35.35 | 28,786 | +0.01(+0.03%) |
Jul 13, 2004 | 34.76 | 35.52 | 34.76 | 35.34 | 8,882 | -0.05(-0.13%) |
Jul 12, 2004 | 34.40 | 35.41 | 34.40 | 35.39 | 12,306 | +0.83(+2.41%) |
Jul 09, 2004 | 35.33 | 35.33 | 34.56 | 34.56 | 6,420 | -0.17(-0.48%) |
Jul 08, 2004 | 35.47 | 35.56 | 34.72 | 34.72 | 5,136 | -0.67(-1.90%) |
Jul 07, 2004 | 34.44 | 35.71 | 34.44 | 35.40 | 52,008 | +0.82(+2.38%) |
Jul 06, 2004 | 35.52 | 35.70 | 34.57 | 34.57 | 7,383 | -1.03(-2.89%) |
Jul 02, 2004 | 35.70 | 35.70 | 35.55 | 35.60 | 6,848 | +0.09(+0.26%) |
Jul 01, 2004 | 35.49 | 35.73 | 35.49 | 35.51 | 28,358 | -0.14(-0.39%) |
Jun 30, 2004 | 35.46 | 35.79 | 35.13 | 35.65 | 27,074 | +0.25(+0.71%) |
Jun 29, 2004 | 33.97 | 35.42 | 33.97 | 35.40 | 23,222 | +0.73(+2.10%) |
Jun 28, 2004 | 34.38 | 34.67 | 34.38 | 34.67 | 18,192 | +0.09(+0.27%) |
Jun 25, 2004 | 33.99 | 34.59 | 33.99 | 34.57 | 40,451 | +1.05(+3.12%) |
Jun 24, 2004 | 34.21 | 34.38 | 33.53 | 33.53 | 15,624 | -0.62(-1.81%) |
Jun 23, 2004 | 34.34 | 34.46 | 33.50 | 34.14 | 16,159 | -0.06(-0.16%) |
Jun 22, 2004 | 34.11 | 34.32 | 33.32 | 34.20 | 28,572 | +0.00(+0.00%) |
Jun 21, 2004 | 34.24 | 34.32 | 34.14 | 34.20 | 7,491 | +0.04(+0.11%) |
Jun 18, 2004 | 34.56 | 34.82 | 33.50 | 34.16 | 34,993 | -0.36(-1.03%) |
Jun 17, 2004 | 34.64 | 34.80 | 34.21 | 34.52 | 22,687 | +0.18(+0.52%) |
Jun 16, 2004 | 34.19 | 34.41 | 34.15 | 34.34 | 13,697 | +0.15(+0.44%) |
Jun 15, 2004 | 33.50 | 34.57 | 33.50 | 34.19 | 22,151 | +0.26(+0.77%) |
Jun 14, 2004 | 34.28 | 34.48 | 33.48 | 33.93 | 39,916 | -0.36(-1.06%) |
Jun 10, 2004 | 34.02 | 34.29 | 33.78 | 34.29 | 24,292 | +0.65(+1.94%) |
Jun 09, 2004 | 34.40 | 34.48 | 33.64 | 33.64 | 11,236 | -0.75(-2.17%) |
Jun 08, 2004 | 33.16 | 34.51 | 33.00 | 34.39 | 11,450 | +1.38(+4.19%) |
Jun 07, 2004 | 32.25 | 33.39 | 31.93 | 33.00 | 7,169 | +0.98(+3.06%) |
Jun 04, 2004 | 31.40 | 32.60 | 31.40 | 32.02 | 9,631 | +0.25(+0.79%) |
Jun 03, 2004 | 32.03 | 32.20 | 31.19 | 31.77 | 16,373 | -0.47(-1.45%) |
Jun 02, 2004 | 33.29 | 33.29 | 32.05 | 32.24 | 13,590 | -0.70(-2.13%) |
Jun 01, 2004 | 32.80 | 33.25 | 32.53 | 32.94 | 11,022 | +0.09(+0.28%) |
May 28, 2004 | 33.64 | 33.83 | 32.82 | 32.85 | 7,276 | -0.86(-2.55%) |
May 27, 2004 | 33.62 | 33.71 | 33.24 | 33.71 | 7,491 | +0.22(+0.67%) |
May 26, 2004 | 33.19 | 33.48 | 32.95 | 33.48 | 9,631 | -0.15(-0.44%) |
May 25, 2004 | 32.42 | 33.63 | 32.35 | 33.63 | 19,369 | +0.93(+2.83%) |
May 24, 2004 | 32.51 | 32.71 | 32.45 | 32.71 | 4,280 | +0.23(+0.72%) |
May 21, 2004 | 32.68 | 32.93 | 32.24 | 32.47 | 9,096 | -0.20(-0.60%) |
May 20, 2004 | 32.34 | 32.71 | 32.34 | 32.67 | 15,624 | +0.34(+1.04%) |
May 19, 2004 | 32.41 | 32.85 | 32.06 | 32.33 | 10,487 | +0.32(+0.99%) |
May 18, 2004 | 31.31 | 32.24 | 31.31 | 32.01 | 11,557 | +0.45(+1.42%) |
May 17, 2004 | 31.07 | 32.45 | 30.84 | 31.57 | 16,480 | +0.59(+1.90%) |
May 14, 2004 | 31.00 | 31.21 | 30.88 | 30.98 | 4,708 | -0.10(-0.33%) |
May 13, 2004 | 31.93 | 31.93 | 31.08 | 31.08 | 3,210 | -0.69(-2.18%) |
May 12, 2004 | 31.22 | 31.77 | 30.93 | 31.77 | 7,383 | +0.09(+0.29%) |
May 11, 2004 | 30.91 | 31.68 | 30.52 | 31.68 | 10,594 | +0.70(+2.26%) |
May 10, 2004 | 30.08 | 31.64 | 30.08 | 30.98 | 18,085 | +0.45(+1.47%) |
May 07, 2004 | 31.39 | 31.85 | 30.53 | 30.53 | 13,804 | -1.02(-3.23%) |
May 06, 2004 | 32.01 | 32.14 | 31.14 | 31.55 | 8,882 | -0.67(-2.09%) |
May 05, 2004 | 32.64 | 32.64 | 32.22 | 32.22 | 2,461 | -0.35(-1.06%) |
May 04, 2004 | 32.60 | 32.71 | 32.25 | 32.57 | 7,276 | +0.00(+0.00%) |