Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.00 | 35.75 | 34.52 | 35.28 | 910,641 | +0.44(+1.26%) |
Apr 28, 2005 | 35.27 | 35.27 | 34.75 | 34.84 | 816,348 | -0.43(-1.22%) |
Apr 27, 2005 | 34.88 | 35.90 | 34.88 | 35.27 | 1,167,923 | +0.00(+0.00%) |
Apr 26, 2005 | 36.00 | 36.00 | 34.86 | 35.27 | 742,618 | -1.06(-2.92%) |
Apr 25, 2005 | 34.81 | 36.80 | 34.15 | 36.33 | 1,336,089 | +2.18(+6.38%) |
Apr 22, 2005 | 35.10 | 37.04 | 33.95 | 34.15 | 4,159,697 | -3.85(-10.13%) |
Apr 21, 2005 | 40.03 | 40.59 | 37.55 | 38.00 | 2,398,957 | -1.97(-4.93%) |
Apr 20, 2005 | 41.43 | 41.95 | 39.27 | 39.97 | 995,916 | -0.72(-1.77%) |
Apr 19, 2005 | 41.30 | 41.55 | 39.93 | 40.69 | 783,179 | -0.45(-1.09%) |
Apr 18, 2005 | 41.21 | 43.67 | 40.55 | 41.14 | 1,437,195 | +0.25(+0.61%) |
Apr 15, 2005 | 42.64 | 42.64 | 40.65 | 40.89 | 636,812 | -1.41(-3.33%) |
Apr 14, 2005 | 42.56 | 43.29 | 42.23 | 42.30 | 591,312 | -0.69(-1.61%) |
Apr 13, 2005 | 42.50 | 43.94 | 42.05 | 42.99 | 878,063 | +0.58(+1.37%) |
Apr 12, 2005 | 42.73 | 42.73 | 41.01 | 42.41 | 789,980 | -0.24(-0.56%) |
Apr 11, 2005 | 43.22 | 43.68 | 41.81 | 42.65 | 678,402 | -0.53(-1.23%) |
Apr 08, 2005 | 44.75 | 45.34 | 43.12 | 43.18 | 640,539 | -2.12(-4.69%) |
Apr 07, 2005 | 43.25 | 45.41 | 43.04 | 45.30 | 1,062,459 | +1.96(+4.53%) |
Apr 06, 2005 | 43.95 | 44.79 | 43.08 | 43.34 | 517,122 | -0.60(-1.37%) |
Apr 05, 2005 | 45.58 | 46.25 | 43.64 | 43.94 | 1,004,690 | -0.70(-1.57%) |
Apr 04, 2005 | 42.28 | 45.20 | 42.20 | 44.64 | 930,147 | +2.04(+4.79%) |
Apr 01, 2005 | 43.41 | 43.65 | 42.00 | 42.60 | 500,078 | -0.39(-0.91%) |
Mar 31, 2005 | 43.26 | 43.83 | 42.60 | 42.99 | 576,159 | -0.30(-0.69%) |
Mar 30, 2005 | 41.91 | 43.66 | 41.50 | 43.29 | 807,833 | +1.54(+3.69%) |
Mar 29, 2005 | 42.56 | 43.72 | 41.50 | 41.75 | 778,374 | -1.17(-2.73%) |
Mar 28, 2005 | 43.50 | 44.24 | 42.50 | 42.92 | 670,130 | -0.72(-1.65%) |
Mar 24, 2005 | 43.50 | 44.75 | 43.25 | 43.64 | 700,056 | +0.41(+0.95%) |
Mar 23, 2005 | 44.08 | 44.60 | 42.81 | 43.23 | 1,029,122 | -1.20(-2.70%) |
Mar 22, 2005 | 46.00 | 46.75 | 44.40 | 44.43 | 805,362 | -1.60(-3.48%) |
Mar 21, 2005 | 46.43 | 46.93 | 45.58 | 46.03 | 796,821 | -0.05(-0.10%) |
Mar 18, 2005 | 47.46 | 47.46 | 45.73 | 46.08 | 518,913 | -0.53(-1.15%) |
Mar 17, 2005 | 45.55 | 46.98 | 44.66 | 46.61 | 749,964 | +1.12(+2.46%) |
Mar 16, 2005 | 45.12 | 46.64 | 43.63 | 45.49 | 925,980 | -0.15(-0.33%) |
Mar 15, 2005 | 45.11 | 46.71 | 43.81 | 45.64 | 1,275,829 | +1.19(+2.68%) |
Mar 14, 2005 | 46.75 | 47.20 | 44.00 | 44.45 | 1,722,376 | -2.25(-4.82%) |
Mar 11, 2005 | 48.20 | 48.98 | 45.84 | 46.70 | 1,487,161 | -1.83(-3.77%) |
Mar 10, 2005 | 48.92 | 49.12 | 47.45 | 48.53 | 1,322,577 | +0.23(+0.48%) |
Mar 09, 2005 | 51.35 | 51.50 | 48.01 | 48.30 | 2,620,892 | -4.76(-8.97%) |
Mar 08, 2005 | 53.20 | 54.46 | 52.61 | 53.06 | 755,068 | -0.05(-0.09%) |
Mar 07, 2005 | 51.69 | 54.25 | 51.69 | 53.11 | 960,153 | +1.42(+2.75%) |
Mar 04, 2005 | 52.39 | 53.23 | 51.64 | 51.69 | 486,373 | -0.11(-0.21%) |
Mar 03, 2005 | 52.25 | 53.88 | 51.50 | 51.80 | 778,557 | -0.20(-0.38%) |
Mar 02, 2005 | 51.28 | 53.16 | 49.75 | 52.00 | 1,087,543 | +0.50(+0.97%) |
Mar 01, 2005 | 53.00 | 54.28 | 51.16 | 51.50 | 1,172,332 | -2.20(-4.09%) |
Feb 28, 2005 | 53.27 | 54.90 | 52.81 | 53.70 | 864,688 | +0.16(+0.30%) |
Feb 25, 2005 | 54.00 | 55.38 | 53.40 | 53.53 | 1,184,146 | +1.00(+1.91%) |
Feb 24, 2005 | 51.39 | 53.20 | 50.78 | 52.53 | 929,903 | +0.16(+0.31%) |
Feb 23, 2005 | 52.60 | 53.10 | 51.22 | 52.37 | 867,690 | +0.52(+1.00%) |
Feb 22, 2005 | 54.30 | 54.44 | 50.82 | 51.85 | 1,422,617 | -3.10(-5.64%) |
Feb 18, 2005 | 56.42 | 56.77 | 54.89 | 54.95 | 958,637 | -1.00(-1.79%) |
Feb 17, 2005 | 57.54 | 58.24 | 55.25 | 55.95 | 1,023,919 | -1.40(-2.44%) |
Feb 16, 2005 | 56.65 | 57.90 | 56.25 | 57.35 | 1,095,199 | +0.86(+1.52%) |
Feb 15, 2005 | 55.24 | 57.25 | 54.28 | 56.49 | 1,762,230 | +1.57(+2.86%) |
Feb 14, 2005 | 54.00 | 55.41 | 53.56 | 54.92 | 1,009,343 | +1.05(+1.95%) |
Feb 11, 2005 | 53.86 | 54.75 | 51.86 | 53.87 | 1,125,471 | +1.28(+2.43%) |
Feb 10, 2005 | 54.42 | 55.81 | 49.80 | 52.59 | 2,836,810 | -1.41(-2.61%) |
Feb 09, 2005 | 53.95 | 54.94 | 53.62 | 54.00 | 971,321 | +0.40(+0.75%) |
Feb 08, 2005 | 54.11 | 54.45 | 52.89 | 53.60 | 1,047,907 | -0.34(-0.63%) |
Feb 07, 2005 | 54.60 | 56.09 | 53.16 | 53.94 | 2,299,575 | +0.05(+0.09%) |
Feb 04, 2005 | 49.98 | 54.55 | 49.20 | 53.89 | 4,373,716 | +5.29(+10.88%) |
Feb 03, 2005 | 46.92 | 49.95 | 46.81 | 48.60 | 2,312,270 | +0.10(+0.21%) |
Feb 02, 2005 | 48.86 | 50.17 | 47.64 | 48.50 | 2,226,048 | +0.11(+0.23%) |
Feb 01, 2005 | 52.56 | 52.75 | 47.74 | 48.39 | 4,070,095 | -3.78(-7.25%) |
Jan 31, 2005 | 55.15 | 55.34 | 51.72 | 52.17 | 3,650,781 | -0.70(-1.32%) |
Jan 28, 2005 | 57.73 | 58.37 | 52.12 | 52.87 | 9,281,443 | -13.07(-19.82%) |
Jan 27, 2005 | 63.99 | 67.08 | 62.12 | 65.94 | 5,105,142 | +3.25(+5.19%) |
Jan 26, 2005 | 59.59 | 63.12 | 58.57 | 62.69 | 2,488,104 | +4.39(+7.52%) |
Jan 25, 2005 | 57.35 | 59.99 | 57.14 | 58.30 | 1,896,636 | +1.83(+3.24%) |
Jan 24, 2005 | 61.42 | 61.57 | 55.75 | 56.47 | 2,022,959 | -3.60(-5.99%) |
Jan 21, 2005 | 60.38 | 61.00 | 59.00 | 60.07 | 1,824,079 | +0.94(+1.59%) |
Jan 20, 2005 | 58.56 | 62.25 | 57.95 | 59.13 | 3,568,752 | -4.01(-6.35%) |
Jan 19, 2005 | 64.89 | 66.34 | 62.60 | 63.14 | 5,283,305 | +1.12(+1.81%) |
Jan 18, 2005 | 57.00 | 62.64 | 56.65 | 62.02 | 3,184,970 | +5.58(+9.88%) |
Jan 14, 2005 | 55.40 | 56.75 | 54.80 | 56.44 | 1,124,080 | +1.64(+2.99%) |
Jan 13, 2005 | 55.22 | 57.24 | 53.87 | 54.80 | 2,116,280 | -0.35(-0.63%) |
Jan 12, 2005 | 54.52 | 55.71 | 52.30 | 55.15 | 2,153,617 | +0.76(+1.40%) |
Jan 11, 2005 | 55.85 | 58.17 | 52.80 | 54.39 | 3,332,617 | -1.36(-2.44%) |
Jan 10, 2005 | 61.55 | 61.90 | 55.30 | 55.75 | 2,241,338 | -6.26(-10.10%) |
Jan 07, 2005 | 60.15 | 62.25 | 58.55 | 62.01 | 1,594,653 | +2.95(+4.99%) |
Jan 06, 2005 | 64.19 | 64.41 | 59.03 | 59.06 | 1,949,443 | -4.26(-6.73%) |
Jan 05, 2005 | 64.25 | 65.91 | 63.09 | 63.32 | 946,941 | -0.68(-1.06%) |
Jan 04, 2005 | 66.45 | 67.59 | 61.77 | 64.00 | 1,732,968 | -1.83(-2.78%) |
Jan 03, 2005 | 69.60 | 70.35 | 65.26 | 65.83 | 1,363,755 | -3.17(-4.59%) |
Dec 31, 2004 | 70.15 | 70.70 | 68.48 | 69.00 | 533,500 | -1.00(-1.42%) |
Dec 30, 2004 | 70.58 | 70.90 | 69.50 | 70.00 | 570,900 | -0.20(-0.29%) |
Dec 29, 2004 | 72.36 | 73.25 | 69.00 | 70.20 | 1,249,700 | -2.16(-2.99%) |
Dec 28, 2004 | 71.40 | 73.75 | 71.29 | 72.36 | 1,098,600 | +1.49(+2.10%) |
Dec 27, 2004 | 69.27 | 71.81 | 68.78 | 70.87 | 1,090,700 | +2.16(+3.14%) |
Dec 23, 2004 | 69.40 | 70.50 | 68.21 | 68.72 | 606,300 | -0.87(-1.25%) |
Dec 22, 2004 | 70.00 | 72.32 | 69.50 | 69.58 | 816,300 | -0.43(-0.61%) |
Dec 21, 2004 | 72.10 | 72.19 | 69.09 | 70.01 | 1,302,000 | -1.67(-2.33%) |
Dec 20, 2004 | 73.37 | 74.50 | 71.50 | 71.68 | 1,484,400 | +0.64(+0.90%) |
Dec 17, 2004 | 71.24 | 72.74 | 70.21 | 71.04 | 808,100 | -0.41(-0.57%) |
Dec 16, 2004 | 74.03 | 74.45 | 71.45 | 71.45 | 1,032,300 | -2.50(-3.38%) |
Dec 15, 2004 | 74.60 | 75.50 | 72.85 | 73.95 | 1,056,900 | +0.19(+0.25%) |
Dec 14, 2004 | 75.00 | 75.65 | 72.31 | 73.77 | 1,553,500 | -1.08(-1.44%) |
Dec 13, 2004 | 72.75 | 75.00 | 71.70 | 74.84 | 2,805,500 | +5.20(+7.47%) |
Dec 10, 2004 | 68.75 | 71.25 | 68.40 | 69.64 | 985,400 | +0.97(+1.42%) |
Dec 09, 2004 | 68.14 | 69.94 | 67.47 | 68.67 | 1,278,400 | -0.45(-0.65%) |
Dec 08, 2004 | 67.72 | 69.99 | 66.31 | 69.12 | 2,706,400 | +2.58(+3.88%) |
Dec 07, 2004 | 74.17 | 74.51 | 66.05 | 66.54 | 3,991,800 | -9.51(-12.50%) |
Dec 06, 2004 | 71.80 | 77.18 | 71.77 | 76.05 | 3,332,200 | +4.05(+5.62%) |
Dec 03, 2004 | 70.40 | 72.34 | 69.50 | 72.00 | 1,802,800 | +2.30(+3.30%) |
Dec 02, 2004 | 69.50 | 71.95 | 68.48 | 69.70 | 1,793,200 | -0.06(-0.09%) |
Dec 01, 2004 | 72.04 | 72.70 | 69.25 | 69.76 | 2,045,800 | -1.50(-2.10%) |
Nov 30, 2004 | 70.40 | 72.15 | 68.75 | 71.26 | 2,657,700 | +2.22(+3.22%) |
Nov 29, 2004 | 67.90 | 70.30 | 66.50 | 69.04 | 3,880,400 | +3.44(+5.24%) |
Nov 26, 2004 | 63.43 | 66.70 | 63.20 | 65.60 | 2,137,600 | +3.25(+5.21%) |
Nov 24, 2004 | 60.82 | 62.48 | 58.99 | 62.35 | 1,713,300 | +2.93(+4.93%) |
Nov 23, 2004 | 55.90 | 59.74 | 55.51 | 59.42 | 1,876,000 | +3.37(+6.01%) |
Nov 22, 2004 | 55.21 | 57.20 | 54.02 | 56.05 | 1,431,200 | +0.92(+1.67%) |
Nov 19, 2004 | 57.41 | 58.55 | 54.80 | 55.13 | 1,941,400 | -2.97(-5.11%) |
Nov 18, 2004 | 58.45 | 58.74 | 56.85 | 58.10 | 1,947,300 | +0.57(+0.99%) |
Nov 17, 2004 | 56.80 | 58.60 | 56.66 | 57.53 | 1,444,400 | +0.77(+1.36%) |
Nov 16, 2004 | 57.00 | 58.25 | 56.00 | 56.76 | 760,100 | -0.54(-0.94%) |
Nov 15, 2004 | 58.12 | 59.10 | 56.74 | 57.30 | 1,993,200 | -2.90(-4.82%) |
Nov 12, 2004 | 61.25 | 62.73 | 58.80 | 60.20 | 1,585,700 | -1.23(-2.00%) |
Nov 11, 2004 | 58.18 | 62.18 | 55.00 | 61.43 | 3,301,600 | +4.01(+6.98%) |
Nov 10, 2004 | 61.20 | 61.20 | 57.05 | 57.42 | 3,361,600 | -4.36(-7.06%) |
Nov 09, 2004 | 61.17 | 63.20 | 59.25 | 61.78 | 1,648,000 | +1.38(+2.28%) |
Nov 08, 2004 | 58.93 | 61.44 | 57.75 | 60.40 | 1,297,800 | +2.00(+3.42%) |
Nov 05, 2004 | 60.97 | 62.36 | 56.75 | 58.40 | 2,119,500 | -2.48(-4.07%) |
Nov 04, 2004 | 60.44 | 62.09 | 58.18 | 60.88 | 1,904,300 | +0.62(+1.04%) |
Nov 03, 2004 | 57.28 | 61.16 | 56.56 | 60.25 | 3,040,100 | +4.23(+7.55%) |
Nov 02, 2004 | 56.55 | 57.57 | 54.97 | 56.02 | 1,192,800 | -0.61(-1.08%) |
Nov 01, 2004 | 53.12 | 58.38 | 53.12 | 56.63 | 1,470,200 | +2.49(+4.60%) |
Oct 29, 2004 | 55.75 | 56.54 | 54.05 | 54.14 | 939,600 | -1.88(-3.36%) |
Oct 28, 2004 | 55.81 | 58.65 | 55.75 | 56.02 | 993,800 | -1.38(-2.40%) |
Oct 27, 2004 | 53.78 | 58.17 | 53.06 | 57.40 | 2,352,900 | +3.95(+7.39%) |
Oct 26, 2004 | 53.28 | 56.40 | 50.59 | 53.45 | 1,571,300 | +0.87(+1.65%) |
Oct 25, 2004 | 54.01 | 54.44 | 50.71 | 52.58 | 2,860,900 | -0.05(-0.10%) |
Oct 22, 2004 | 48.46 | 57.92 | 48.18 | 52.63 | 5,871,200 | +5.80(+12.39%) |
Oct 21, 2004 | 45.06 | 47.29 | 44.75 | 46.83 | 1,849,800 | +2.81(+6.38%) |
Oct 20, 2004 | 45.55 | 45.82 | 43.42 | 44.02 | 1,007,900 | -1.55(-3.40%) |
Oct 19, 2004 | 42.24 | 46.17 | 41.81 | 45.57 | 2,469,500 | +4.59(+11.19%) |
Oct 18, 2004 | 40.40 | 41.30 | 39.75 | 40.98 | 748,300 | +0.41(+1.02%) |
Oct 15, 2004 | 41.22 | 41.98 | 40.30 | 40.57 | 630,200 | -0.61(-1.48%) |
Oct 14, 2004 | 41.07 | 43.15 | 40.63 | 41.18 | 1,612,400 | +1.69(+4.28%) |
Oct 13, 2004 | 39.75 | 40.60 | 38.56 | 39.49 | 768,100 | +0.74(+1.91%) |
Oct 12, 2004 | 38.10 | 39.68 | 37.80 | 38.75 | 729,300 | +0.32(+0.83%) |
Oct 11, 2004 | 39.53 | 40.30 | 38.14 | 38.43 | 826,400 | -1.12(-2.83%) |
Oct 08, 2004 | 41.15 | 41.50 | 38.81 | 39.55 | 701,700 | -1.41(-3.44%) |
Oct 07, 2004 | 40.16 | 42.94 | 39.50 | 40.96 | 1,475,500 | +1.25(+3.15%) |
Oct 06, 2004 | 39.30 | 40.01 | 38.90 | 39.71 | 266,500 | +0.21(+0.53%) |
Oct 05, 2004 | 39.72 | 40.21 | 39.10 | 39.50 | 366,700 | -0.24(-0.60%) |
Oct 04, 2004 | 38.91 | 40.34 | 38.51 | 39.74 | 484,900 | +0.88(+2.26%) |
Oct 01, 2004 | 36.68 | 38.95 | 36.61 | 38.86 | 612,400 | +2.13(+5.80%) |
Sep 30, 2004 | 36.74 | 36.80 | 35.70 | 36.73 | 370,900 | +0.19(+0.52%) |
Sep 29, 2004 | 36.39 | 36.85 | 36.06 | 36.54 | 350,300 | +0.35(+0.97%) |
Sep 28, 2004 | 35.93 | 36.85 | 35.04 | 36.19 | 554,200 | +0.53(+1.49%) |
Sep 27, 2004 | 36.16 | 36.50 | 35.00 | 35.66 | 811,400 | -1.15(-3.12%) |
Sep 24, 2004 | 36.55 | 38.63 | 36.50 | 36.81 | 1,606,700 | +0.56(+1.54%) |
Sep 23, 2004 | 34.19 | 37.18 | 33.86 | 36.25 | 1,425,400 | +2.48(+7.34%) |
Sep 22, 2004 | 34.71 | 35.19 | 33.77 | 33.77 | 426,500 | -1.41(-4.01%) |
Sep 21, 2004 | 33.42 | 35.18 | 33.42 | 35.18 | 641,200 | +1.70(+5.08%) |
Sep 20, 2004 | 33.86 | 34.67 | 33.35 | 33.48 | 424,900 | -0.32(-0.93%) |
Sep 17, 2004 | 33.94 | 34.90 | 33.57 | 33.80 | 387,400 | -0.00(-0.01%) |
Sep 16, 2004 | 33.34 | 35.44 | 33.13 | 33.80 | 934,000 | +0.15(+0.45%) |
Sep 15, 2004 | 32.81 | 35.31 | 32.22 | 33.65 | 1,143,100 | +0.53(+1.60%) |
Sep 14, 2004 | 32.00 | 33.61 | 31.55 | 33.12 | 650,500 | +0.87(+2.70%) |
Sep 13, 2004 | 31.00 | 32.78 | 31.00 | 32.25 | 437,700 | +1.27(+4.10%) |
Sep 10, 2004 | 30.62 | 31.53 | 30.25 | 30.98 | 362,700 | +0.36(+1.18%) |
Sep 09, 2004 | 31.01 | 31.41 | 30.54 | 30.62 | 418,200 | -0.60(-1.92%) |
Sep 08, 2004 | 32.12 | 32.32 | 31.01 | 31.22 | 233,100 | -0.99(-3.07%) |
Sep 07, 2004 | 31.50 | 32.63 | 31.20 | 32.21 | 304,100 | +0.78(+2.48%) |
Sep 03, 2004 | 32.36 | 32.75 | 31.20 | 31.43 | 327,200 | -1.39(-4.24%) |
Sep 02, 2004 | 32.30 | 33.15 | 32.02 | 32.82 | 234,300 | +0.53(+1.64%) |
Sep 01, 2004 | 31.50 | 32.99 | 31.48 | 32.29 | 446,400 | +0.94(+3.00%) |
Aug 31, 2004 | 31.29 | 31.91 | 31.00 | 31.35 | 269,400 | +0.05(+0.16%) |
Aug 30, 2004 | 32.65 | 33.18 | 31.13 | 31.30 | 256,900 | -1.28(-3.93%) |
Aug 27, 2004 | 32.63 | 33.20 | 32.20 | 32.58 | 300,700 | +0.38(+1.18%) |
Aug 26, 2004 | 32.16 | 33.00 | 31.51 | 32.20 | 303,200 | -0.15(-0.46%) |
Aug 25, 2004 | 31.40 | 32.84 | 31.13 | 32.35 | 466,100 | +1.32(+4.25%) |
Aug 24, 2004 | 32.04 | 32.04 | 30.88 | 31.03 | 454,800 | -0.85(-2.67%) |
Aug 23, 2004 | 33.85 | 33.89 | 30.55 | 31.88 | 1,015,700 | -1.62(-4.84%) |
Aug 20, 2004 | 32.37 | 33.71 | 32.03 | 33.50 | 404,800 | +1.34(+4.17%) |
Aug 19, 2004 | 32.20 | 33.70 | 31.64 | 32.16 | 583,000 | -0.22(-0.68%) |
Aug 18, 2004 | 30.39 | 33.85 | 30.00 | 32.38 | 1,129,611 | +1.99(+6.55%) |
Aug 17, 2004 | 29.70 | 31.00 | 29.68 | 30.39 | 403,200 | +0.86(+2.91%) |
Aug 16, 2004 | 28.10 | 29.67 | 27.85 | 29.53 | 370,900 | +1.65(+5.92%) |
Aug 13, 2004 | 28.41 | 29.20 | 27.80 | 27.88 | 520,700 | -0.46(-1.62%) |
Aug 12, 2004 | 28.80 | 29.21 | 27.65 | 28.34 | 632,300 | -0.82(-2.81%) |
Aug 11, 2004 | 29.45 | 29.50 | 28.40 | 29.16 | 404,100 | -0.27(-0.92%) |
Aug 10, 2004 | 28.23 | 29.60 | 28.23 | 29.43 | 702,000 | +1.02(+3.59%) |
Aug 09, 2004 | 28.98 | 29.73 | 27.79 | 28.41 | 592,300 | -0.73(-2.51%) |
Aug 06, 2004 | 31.07 | 31.25 | 28.68 | 29.14 | 951,200 | -2.50(-7.90%) |
Aug 05, 2004 | 32.61 | 33.17 | 31.09 | 31.64 | 445,800 | -1.30(-3.95%) |
Aug 04, 2004 | 34.00 | 34.19 | 32.62 | 32.94 | 544,700 | -1.16(-3.40%) |
Aug 03, 2004 | 34.30 | 34.50 | 33.76 | 34.10 | 317,600 | -0.26(-0.76%) |
Aug 02, 2004 | 35.09 | 35.56 | 33.76 | 34.36 | 342,700 | -0.71(-2.02%) |
Jul 30, 2004 | 35.03 | 35.88 | 34.44 | 35.07 | 315,600 | -0.02(-0.06%) |
Jul 29, 2004 | 34.22 | 35.18 | 33.92 | 35.09 | 295,800 | +0.62(+1.80%) |
Jul 28, 2004 | 35.28 | 35.28 | 33.25 | 34.47 | 526,200 | -1.31(-3.66%) |
Jul 27, 2004 | 36.40 | 36.40 | 34.87 | 35.78 | 448,000 | -0.54(-1.49%) |
Jul 26, 2004 | 35.69 | 37.95 | 35.28 | 36.32 | 763,200 | +1.06(+3.01%) |
Jul 23, 2004 | 34.64 | 35.76 | 34.01 | 35.26 | 1,231,200 | +1.64(+4.88%) |
Jul 22, 2004 | 31.01 | 34.34 | 30.05 | 33.62 | 1,035,400 | +2.05(+6.49%) |
Jul 21, 2004 | 33.70 | 33.90 | 31.00 | 31.57 | 825,000 | -2.23(-6.60%) |
Jul 20, 2004 | 32.63 | 34.20 | 32.26 | 33.80 | 723,500 | +1.56(+4.84%) |
Jul 19, 2004 | 35.20 | 35.60 | 31.54 | 32.24 | 1,040,100 | -2.81(-8.02%) |
Jul 16, 2004 | 35.85 | 36.75 | 34.85 | 35.05 | 723,300 | -0.70(-1.96%) |
Jul 15, 2004 | 34.59 | 35.87 | 34.07 | 35.75 | 412,800 | +1.15(+3.32%) |
Jul 14, 2004 | 34.23 | 36.16 | 33.42 | 34.60 | 833,900 | -0.30(-0.86%) |
Jul 13, 2004 | 36.58 | 36.58 | 33.27 | 34.90 | 1,056,200 | -1.30(-3.59%) |
Jul 12, 2004 | 37.73 | 37.73 | 36.09 | 36.20 | 424,300 | -1.57(-4.16%) |
Jul 09, 2004 | 37.30 | 38.29 | 37.04 | 37.77 | 282,600 | +0.31(+0.83%) |
Jul 08, 2004 | 36.55 | 38.37 | 36.55 | 37.46 | 563,800 | -0.81(-2.12%) |
Jul 07, 2004 | 37.80 | 38.88 | 37.70 | 38.27 | 325,400 | +0.48(+1.27%) |
Jul 06, 2004 | 37.28 | 38.88 | 37.28 | 37.79 | 262,100 | -0.04(-0.11%) |
Jul 02, 2004 | 38.05 | 38.76 | 37.15 | 37.83 | 258,300 | -0.21(-0.55%) |
Jul 01, 2004 | 38.67 | 39.68 | 37.68 | 38.04 | 381,300 | -1.07(-2.74%) |
Jun 30, 2004 | 39.86 | 40.19 | 38.15 | 39.11 | 583,200 | -1.09(-2.71%) |
Jun 29, 2004 | 39.90 | 41.79 | 39.80 | 40.20 | 490,500 | -0.03(-0.07%) |
Jun 28, 2004 | 39.57 | 41.38 | 39.37 | 40.23 | 495,600 | +1.24(+3.18%) |
Jun 25, 2004 | 38.80 | 40.23 | 38.80 | 38.99 | 634,300 | +0.13(+0.33%) |
Jun 24, 2004 | 38.06 | 39.30 | 37.98 | 38.86 | 398,100 | +0.55(+1.44%) |
Jun 23, 2004 | 36.99 | 38.49 | 35.95 | 38.31 | 452,300 | +1.75(+4.79%) |
Jun 22, 2004 | 35.84 | 37.84 | 35.58 | 36.56 | 517,700 | +1.17(+3.31%) |
Jun 21, 2004 | 34.76 | 35.65 | 34.76 | 35.39 | 261,800 | +0.48(+1.37%) |
Jun 18, 2004 | 35.08 | 35.90 | 34.83 | 34.91 | 216,600 | -0.26(-0.74%) |
Jun 17, 2004 | 35.90 | 36.08 | 34.92 | 35.17 | 110,000 | -0.57(-1.59%) |
Jun 16, 2004 | 35.90 | 36.10 | 35.49 | 35.74 | 126,900 | +0.05(+0.14%) |
Jun 15, 2004 | 34.55 | 35.90 | 34.55 | 35.69 | 317,000 | +1.27(+3.69%) |
Jun 14, 2004 | 34.86 | 35.73 | 33.70 | 34.42 | 252,100 | -0.63(-1.80%) |
Jun 10, 2004 | 36.00 | 36.44 | 35.04 | 35.05 | 263,200 | -0.16(-0.45%) |
Jun 09, 2004 | 36.63 | 37.62 | 35.03 | 35.21 | 270,700 | -1.48(-4.03%) |
Jun 08, 2004 | 36.00 | 37.50 | 36.00 | 36.69 | 315,200 | +0.52(+1.44%) |
Jun 07, 2004 | 36.02 | 36.69 | 35.88 | 36.17 | 211,200 | +0.36(+1.01%) |
Jun 04, 2004 | 35.45 | 36.45 | 35.29 | 35.81 | 292,100 | +0.74(+2.11%) |
Jun 03, 2004 | 36.44 | 36.71 | 35.00 | 35.07 | 257,200 | -1.06(-2.93%) |
Jun 02, 2004 | 36.30 | 36.91 | 35.46 | 36.13 | 275,100 | +0.10(+0.28%) |
Jun 01, 2004 | 36.00 | 36.40 | 35.30 | 36.03 | 317,000 | +0.04(+0.11%) |
May 28, 2004 | 35.40 | 36.32 | 34.85 | 35.99 | 305,600 | +0.69(+1.95%) |
May 27, 2004 | 34.62 | 35.94 | 34.55 | 35.30 | 423,900 | +0.40(+1.15%) |
May 26, 2004 | 34.48 | 35.31 | 33.65 | 34.90 | 469,500 | +0.42(+1.22%) |
May 25, 2004 | 32.20 | 34.95 | 31.90 | 34.48 | 561,200 | +2.34(+7.28%) |
May 24, 2004 | 31.49 | 32.70 | 31.15 | 32.14 | 237,400 | +1.01(+3.24%) |
May 21, 2004 | 30.60 | 31.53 | 30.60 | 31.13 | 237,200 | +0.48(+1.57%) |
May 20, 2004 | 31.65 | 32.29 | 30.59 | 30.65 | 369,900 | -1.10(-3.46%) |
May 19, 2004 | 32.00 | 33.37 | 31.29 | 31.75 | 395,800 | -0.04(-0.13%) |
May 18, 2004 | 31.38 | 32.10 | 30.50 | 31.79 | 484,800 | +0.75(+2.42%) |
May 17, 2004 | 31.87 | 32.20 | 30.76 | 31.04 | 654,700 | -1.80(-5.48%) |
May 14, 2004 | 31.18 | 34.00 | 30.80 | 32.84 | 985,900 | +0.22(+0.67%) |
May 13, 2004 | 32.84 | 33.19 | 32.02 | 32.62 | 474,900 | -0.11(-0.34%) |
May 12, 2004 | 33.51 | 33.70 | 31.50 | 32.73 | 831,300 | -0.68(-2.04%) |
May 11, 2004 | 33.21 | 34.50 | 32.88 | 33.41 | 550,200 | +0.63(+1.92%) |
May 10, 2004 | 35.65 | 35.80 | 29.81 | 32.78 | 2,237,000 | -3.82(-10.44%) |
May 07, 2004 | 38.38 | 39.22 | 36.29 | 36.60 | 456,000 | -1.94(-5.03%) |
May 06, 2004 | 39.21 | 39.75 | 37.61 | 38.54 | 390,900 | -0.49(-1.26%) |
May 05, 2004 | 37.50 | 39.50 | 37.15 | 39.03 | 624,800 | +1.53(+4.08%) |
May 04, 2004 | 37.43 | 38.32 | 35.11 | 37.50 | 708,900 | +0.07(+0.19%) |