Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.55 | 43.17 | 42.34 | 43.01 | 916,725 | +0.61(+1.43%) |
Apr 28, 2005 | 42.21 | 42.84 | 42.09 | 42.41 | 1,084,594 | -0.05(-0.13%) |
Apr 27, 2005 | 40.68 | 42.56 | 40.18 | 42.46 | 1,297,965 | +1.78(+4.38%) |
Apr 26, 2005 | 41.82 | 42.11 | 40.68 | 40.68 | 1,139,608 | -1.52(-3.61%) |
Apr 25, 2005 | 42.21 | 42.42 | 42.02 | 42.21 | 916,467 | +0.04(+0.09%) |
Apr 22, 2005 | 42.75 | 42.75 | 41.96 | 42.17 | 876,621 | -0.62(-1.45%) |
Apr 21, 2005 | 42.09 | 42.98 | 41.89 | 42.79 | 1,218,786 | +1.10(+2.63%) |
Apr 20, 2005 | 42.98 | 43.02 | 41.64 | 41.69 | 1,001,173 | -1.15(-2.69%) |
Apr 19, 2005 | 42.24 | 42.98 | 42.24 | 42.84 | 1,108,887 | +0.77(+1.83%) |
Apr 18, 2005 | 42.94 | 43.38 | 41.77 | 42.07 | 1,364,676 | -0.91(-2.12%) |
Apr 15, 2005 | 46.48 | 46.48 | 42.80 | 42.98 | 3,652,889 | -3.49(-7.52%) |
Apr 14, 2005 | 47.25 | 47.38 | 46.15 | 46.48 | 922,509 | -0.93(-1.95%) |
Apr 13, 2005 | 48.05 | 48.13 | 47.28 | 47.40 | 476,871 | -0.65(-1.34%) |
Apr 12, 2005 | 47.57 | 48.77 | 47.11 | 48.05 | 618,648 | +0.51(+1.08%) |
Apr 11, 2005 | 48.18 | 48.20 | 47.49 | 47.53 | 416,716 | -0.64(-1.32%) |
Apr 08, 2005 | 48.37 | 48.51 | 48.09 | 48.17 | 289,465 | -0.39(-0.80%) |
Apr 07, 2005 | 48.44 | 48.74 | 48.29 | 48.56 | 296,663 | +0.23(+0.47%) |
Apr 06, 2005 | 48.66 | 48.90 | 48.17 | 48.34 | 333,296 | -0.29(-0.59%) |
Apr 05, 2005 | 48.48 | 48.80 | 48.46 | 48.62 | 260,801 | +0.15(+0.30%) |
Apr 04, 2005 | 48.62 | 48.66 | 48.08 | 48.48 | 328,283 | -0.24(-0.49%) |
Apr 01, 2005 | 48.82 | 49.31 | 48.66 | 48.72 | 424,171 | +0.27(+0.56%) |
Mar 31, 2005 | 48.38 | 48.90 | 48.11 | 48.45 | 362,345 | +0.18(+0.37%) |
Mar 30, 2005 | 48.12 | 48.59 | 47.95 | 48.27 | 555,664 | +0.12(+0.24%) |
Mar 29, 2005 | 48.41 | 48.62 | 48.07 | 48.15 | 630,987 | -0.26(-0.53%) |
Mar 28, 2005 | 49.33 | 49.70 | 48.39 | 48.41 | 819,551 | -0.87(-1.77%) |
Mar 24, 2005 | 49.71 | 49.71 | 49.07 | 49.28 | 482,527 | +0.02(+0.03%) |
Mar 23, 2005 | 49.56 | 49.95 | 49.05 | 49.26 | 530,728 | -0.18(-0.36%) |
Mar 22, 2005 | 49.64 | 50.12 | 49.40 | 49.44 | 323,527 | -0.24(-0.49%) |
Mar 21, 2005 | 50.02 | 50.02 | 49.46 | 49.68 | 436,639 | -0.38(-0.76%) |
Mar 18, 2005 | 49.56 | 50.36 | 49.43 | 50.06 | 990,376 | +0.35(+0.70%) |
Mar 17, 2005 | 49.85 | 49.85 | 49.29 | 49.71 | 543,582 | +0.11(+0.22%) |
Mar 16, 2005 | 50.37 | 50.51 | 49.21 | 49.60 | 705,024 | -0.96(-1.91%) |
Mar 15, 2005 | 51.21 | 51.32 | 50.46 | 50.57 | 547,310 | -0.64(-1.25%) |
Mar 14, 2005 | 51.35 | 52.32 | 50.76 | 51.21 | 1,152,975 | -0.16(-0.30%) |
Mar 11, 2005 | 50.76 | 51.40 | 50.57 | 51.36 | 871,994 | +0.79(+1.57%) |
Mar 10, 2005 | 50.65 | 50.94 | 50.43 | 50.57 | 724,819 | -0.13(-0.26%) |
Mar 09, 2005 | 50.57 | 50.92 | 50.34 | 50.70 | 625,717 | +0.05(+0.11%) |
Mar 08, 2005 | 50.65 | 50.86 | 50.34 | 50.65 | 775,720 | -0.26(-0.50%) |
Mar 07, 2005 | 50.18 | 50.90 | 50.12 | 50.90 | 572,631 | +0.56(+1.11%) |
Mar 04, 2005 | 49.32 | 50.37 | 49.09 | 50.34 | 454,120 | +1.14(+2.31%) |
Mar 03, 2005 | 49.54 | 49.55 | 48.94 | 49.21 | 290,364 | -0.30(-0.61%) |
Mar 02, 2005 | 49.18 | 49.51 | 48.90 | 49.51 | 411,189 | +0.33(+0.66%) |
Mar 01, 2005 | 49.01 | 49.71 | 48.91 | 49.18 | 490,239 | +0.34(+0.70%) |
Feb 28, 2005 | 49.25 | 50.15 | 48.84 | 48.84 | 896,930 | -0.33(-0.66%) |
Feb 25, 2005 | 48.63 | 49.21 | 48.12 | 49.17 | 626,488 | +0.73(+1.51%) |
Feb 24, 2005 | 47.69 | 48.50 | 47.30 | 48.44 | 599,881 | +0.67(+1.40%) |
Feb 23, 2005 | 47.34 | 47.95 | 47.30 | 47.77 | 411,575 | +0.54(+1.15%) |
Feb 22, 2005 | 47.56 | 48.03 | 47.22 | 47.22 | 628,930 | -0.53(-1.11%) |
Feb 18, 2005 | 48.12 | 48.31 | 47.74 | 47.75 | 547,567 | -0.37(-0.76%) |
Feb 17, 2005 | 48.60 | 48.70 | 47.85 | 48.12 | 486,383 | -0.46(-0.94%) |
Feb 16, 2005 | 48.90 | 48.90 | 48.51 | 48.58 | 521,474 | -0.33(-0.67%) |
Feb 15, 2005 | 49.17 | 49.25 | 48.79 | 48.90 | 512,090 | -0.39(-0.79%) |
Feb 14, 2005 | 49.48 | 49.63 | 49.13 | 49.29 | 342,293 | -0.04(-0.08%) |
Feb 11, 2005 | 49.25 | 49.68 | 49.09 | 49.33 | 453,992 | +0.12(+0.24%) |
Feb 10, 2005 | 48.82 | 49.43 | 48.41 | 49.22 | 601,424 | +0.37(+0.76%) |
Feb 09, 2005 | 49.36 | 49.40 | 48.78 | 48.84 | 282,395 | -0.48(-0.98%) |
Feb 08, 2005 | 49.71 | 49.72 | 49.10 | 49.32 | 334,581 | -0.31(-0.63%) |
Feb 07, 2005 | 49.17 | 49.69 | 49.15 | 49.64 | 572,503 | +0.05(+0.11%) |
Feb 04, 2005 | 48.39 | 49.62 | 48.36 | 49.58 | 893,459 | +1.27(+2.62%) |
Feb 03, 2005 | 48.22 | 48.45 | 47.91 | 48.31 | 325,198 | -0.06(-0.13%) |
Feb 02, 2005 | 48.23 | 48.43 | 47.89 | 48.38 | 797,571 | +0.33(+0.68%) |
Feb 01, 2005 | 47.62 | 48.16 | 47.38 | 48.05 | 597,825 | +0.43(+0.90%) |
Jan 31, 2005 | 47.26 | 47.71 | 47.02 | 47.62 | 637,028 | +0.80(+1.71%) |
Jan 28, 2005 | 47.22 | 47.23 | 46.56 | 46.82 | 699,240 | -0.40(-0.84%) |
Jan 27, 2005 | 47.15 | 47.85 | 46.99 | 47.22 | 741,272 | +0.23(+0.48%) |
Jan 26, 2005 | 46.67 | 47.26 | 46.57 | 46.99 | 457,848 | +0.24(+0.52%) |
Jan 25, 2005 | 46.87 | 47.22 | 46.65 | 46.75 | 353,090 | +0.05(+0.12%) |
Jan 24, 2005 | 47.42 | 47.50 | 46.69 | 46.69 | 379,569 | -0.61(-1.30%) |
Jan 21, 2005 | 47.93 | 48.18 | 47.22 | 47.31 | 413,246 | -0.62(-1.30%) |
Jan 20, 2005 | 48.40 | 48.40 | 47.67 | 47.93 | 328,283 | -0.51(-1.06%) |
Jan 19, 2005 | 48.81 | 49.04 | 48.44 | 48.45 | 327,254 | -0.52(-1.06%) |
Jan 18, 2005 | 48.59 | 49.15 | 48.24 | 48.97 | 508,877 | +0.19(+0.38%) |
Jan 14, 2005 | 47.71 | 48.84 | 47.70 | 48.78 | 563,505 | +1.26(+2.65%) |
Jan 13, 2005 | 48.20 | 48.24 | 47.52 | 47.52 | 489,082 | -0.75(-1.55%) |
Jan 12, 2005 | 48.20 | 48.32 | 47.89 | 48.27 | 782,146 | +0.09(+0.19%) |
Jan 11, 2005 | 48.13 | 48.31 | 47.75 | 48.17 | 792,172 | +0.05(+0.10%) |
Jan 10, 2005 | 48.43 | 48.64 | 48.03 | 48.13 | 858,369 | -0.12(-0.26%) |
Jan 07, 2005 | 48.84 | 48.84 | 48.12 | 48.25 | 659,265 | -0.40(-0.83%) |
Jan 06, 2005 | 49.01 | 49.25 | 48.55 | 48.66 | 704,896 | -0.40(-0.82%) |
Jan 05, 2005 | 49.87 | 50.18 | 49.01 | 49.06 | 666,335 | -0.73(-1.47%) |
Jan 04, 2005 | 51.00 | 51.00 | 49.36 | 49.79 | 487,926 | -0.86(-1.69%) |
Jan 03, 2005 | 51.75 | 52.10 | 50.46 | 50.65 | 463,118 | -1.18(-2.28%) |
Dec 31, 2004 | 51.71 | 52.12 | 51.42 | 51.83 | 297,305 | +0.31(+0.60%) |
Dec 30, 2004 | 51.58 | 51.70 | 51.28 | 51.52 | 338,566 | +0.16(+0.32%) |
Dec 29, 2004 | 51.56 | 51.61 | 51.10 | 51.35 | 266,071 | -0.14(-0.27%) |
Dec 28, 2004 | 50.83 | 51.49 | 50.80 | 51.49 | 370,186 | +0.67(+1.32%) |
Dec 27, 2004 | 51.11 | 51.24 | 50.57 | 50.83 | 406,433 | -0.05(-0.11%) |
Dec 23, 2004 | 51.17 | 51.42 | 50.81 | 50.88 | 485,355 | -0.05(-0.11%) |
Dec 22, 2004 | 51.54 | 51.60 | 50.89 | 50.93 | 691,014 | -0.56(-1.09%) |
Dec 21, 2004 | 50.88 | 51.70 | 50.88 | 51.49 | 567,618 | +0.61(+1.21%) |
Dec 20, 2004 | 50.23 | 51.32 | 50.22 | 50.88 | 847,315 | +1.10(+2.20%) |
Dec 17, 2004 | 49.95 | 50.55 | 49.55 | 49.78 | 954,771 | -0.41(-0.82%) |
Dec 16, 2004 | 49.71 | 51.27 | 49.10 | 50.20 | 1,925,996 | +0.92(+1.86%) |
Dec 15, 2004 | 49.14 | 49.71 | 48.69 | 49.28 | 642,812 | +0.33(+0.67%) |
Dec 14, 2004 | 48.01 | 49.04 | 47.93 | 48.95 | 670,191 | +0.85(+1.76%) |
Dec 13, 2004 | 47.64 | 48.22 | 47.53 | 48.10 | 649,625 | +0.79(+1.68%) |
Dec 10, 2004 | 47.53 | 47.99 | 47.26 | 47.31 | 925,594 | -0.15(-0.31%) |
Dec 09, 2004 | 47.38 | 47.60 | 46.99 | 47.46 | 406,048 | -0.09(-0.20%) |
Dec 08, 2004 | 47.61 | 47.62 | 47.06 | 47.55 | 718,135 | -0.11(-0.23%) |
Dec 07, 2004 | 47.92 | 48.24 | 47.42 | 47.66 | 492,681 | -0.15(-0.31%) |
Dec 06, 2004 | 48.03 | 48.04 | 47.33 | 47.81 | 341,136 | -0.23(-0.49%) |
Dec 03, 2004 | 48.20 | 48.26 | 47.77 | 48.04 | 392,166 | -0.23(-0.48%) |
Dec 02, 2004 | 48.27 | 48.34 | 47.99 | 48.27 | 290,236 | +0.04(+0.08%) |
Dec 01, 2004 | 48.05 | 48.46 | 47.90 | 48.24 | 523,273 | +0.11(+0.23%) |
Nov 30, 2004 | 48.12 | 48.48 | 47.61 | 48.13 | 537,412 | -0.03(-0.06%) |
Nov 29, 2004 | 48.10 | 48.62 | 47.46 | 48.16 | 429,570 | +0.02(+0.03%) |
Nov 26, 2004 | 48.21 | 48.24 | 48.06 | 48.14 | 89,461 | +0.03(+0.06%) |
Nov 24, 2004 | 47.78 | 48.18 | 47.66 | 48.11 | 242,934 | +0.52(+1.10%) |
Nov 23, 2004 | 48.05 | 48.07 | 47.21 | 47.59 | 618,133 | -0.31(-0.65%) |
Nov 22, 2004 | 47.00 | 47.90 | 46.66 | 47.90 | 360,931 | +0.89(+1.90%) |
Nov 19, 2004 | 47.96 | 48.00 | 46.92 | 47.01 | 456,563 | -1.15(-2.39%) |
Nov 18, 2004 | 47.61 | 48.17 | 47.11 | 48.16 | 596,282 | +0.80(+1.69%) |
Nov 17, 2004 | 47.77 | 47.94 | 47.17 | 47.36 | 657,594 | -0.30(-0.62%) |
Nov 16, 2004 | 47.46 | 47.99 | 47.34 | 47.65 | 572,117 | -0.04(-0.08%) |
Nov 15, 2004 | 46.54 | 48.20 | 46.54 | 47.69 | 892,560 | +0.96(+2.06%) |
Nov 12, 2004 | 46.67 | 46.76 | 46.13 | 46.73 | 650,653 | +0.08(+0.17%) |
Nov 11, 2004 | 46.48 | 46.69 | 46.13 | 46.65 | 268,127 | +0.28(+0.60%) |
Nov 10, 2004 | 46.48 | 46.56 | 46.22 | 46.37 | 272,626 | -0.20(-0.43%) |
Nov 09, 2004 | 46.33 | 46.64 | 46.06 | 46.57 | 233,937 | +0.32(+0.69%) |
Nov 08, 2004 | 46.29 | 46.54 | 46.18 | 46.25 | 343,707 | -0.12(-0.25%) |
Nov 05, 2004 | 46.27 | 46.48 | 46.01 | 46.37 | 651,039 | +0.10(+0.22%) |
Nov 04, 2004 | 45.03 | 46.46 | 45.03 | 46.27 | 638,571 | +1.24(+2.75%) |
Nov 03, 2004 | 45.28 | 45.40 | 44.87 | 45.03 | 842,302 | -0.03(-0.07%) |
Nov 02, 2004 | 45.12 | 45.43 | 44.77 | 45.06 | 503,221 | -0.23(-0.50%) |
Nov 01, 2004 | 45.58 | 45.61 | 45.04 | 45.29 | 379,697 | -0.30(-0.65%) |
Oct 29, 2004 | 45.05 | 45.58 | 45.01 | 45.58 | 337,537 | +0.37(+0.83%) |
Oct 28, 2004 | 44.29 | 45.36 | 43.96 | 45.21 | 820,322 | +0.92(+2.07%) |
Oct 27, 2004 | 44.26 | 44.57 | 43.77 | 44.29 | 964,797 | -0.16(-0.35%) |
Oct 26, 2004 | 44.42 | 44.58 | 44.03 | 44.45 | 478,542 | +0.01(+0.02%) |
Oct 25, 2004 | 44.57 | 44.58 | 44.05 | 44.44 | 426,999 | -0.33(-0.73%) |
Oct 22, 2004 | 45.05 | 45.50 | 44.69 | 44.77 | 234,065 | -0.26(-0.57%) |
Oct 21, 2004 | 44.79 | 45.17 | 44.31 | 45.02 | 444,994 | +0.16(+0.35%) |
Oct 20, 2004 | 44.31 | 44.96 | 44.00 | 44.87 | 679,574 | +0.56(+1.26%) |
Oct 19, 2004 | 45.12 | 45.27 | 43.78 | 44.31 | 1,144,620 | -0.82(-1.81%) |
Oct 18, 2004 | 45.12 | 45.90 | 44.80 | 45.12 | 1,326,243 | +0.18(+0.40%) |
Oct 15, 2004 | 44.35 | 45.11 | 44.31 | 44.94 | 406,048 | +0.80(+1.82%) |
Oct 14, 2004 | 44.59 | 44.87 | 44.11 | 44.14 | 549,366 | -0.44(-0.99%) |
Oct 13, 2004 | 44.80 | 45.00 | 44.15 | 44.59 | 393,065 | -0.02(-0.05%) |
Oct 12, 2004 | 45.28 | 45.29 | 44.43 | 44.61 | 654,895 | -0.82(-1.80%) |
Oct 11, 2004 | 45.33 | 45.51 | 45.22 | 45.43 | 325,455 | +0.05(+0.10%) |
Oct 08, 2004 | 46.49 | 46.49 | 45.28 | 45.38 | 773,020 | -1.11(-2.39%) |
Oct 07, 2004 | 46.52 | 46.63 | 46.23 | 46.49 | 1,086,522 | +0.28(+0.61%) |
Oct 06, 2004 | 45.93 | 46.25 | 45.67 | 46.21 | 644,998 | +0.12(+0.25%) |
Oct 05, 2004 | 45.94 | 46.16 | 45.61 | 46.10 | 664,150 | +0.19(+0.42%) |
Oct 04, 2004 | 45.24 | 46.02 | 45.24 | 45.90 | 694,356 | +0.80(+1.78%) |
Oct 01, 2004 | 44.86 | 45.13 | 44.61 | 45.10 | 500,908 | +0.25(+0.56%) |
Sep 30, 2004 | 44.18 | 44.85 | 44.04 | 44.85 | 532,785 | +0.85(+1.93%) |
Sep 29, 2004 | 43.04 | 44.17 | 43.04 | 44.00 | 367,872 | +0.90(+2.09%) |
Sep 28, 2004 | 42.74 | 43.17 | 42.59 | 43.10 | 475,715 | +0.25(+0.58%) |
Sep 27, 2004 | 42.93 | 42.99 | 42.57 | 42.85 | 392,937 | -0.09(-0.22%) |
Sep 24, 2004 | 42.79 | 43.19 | 42.71 | 42.94 | 300,647 | +0.14(+0.33%) |
Sep 23, 2004 | 42.87 | 43.07 | 42.78 | 42.80 | 341,522 | -0.26(-0.61%) |
Sep 22, 2004 | 43.52 | 43.52 | 42.93 | 43.07 | 303,861 | -0.61(-1.39%) |
Sep 21, 2004 | 43.37 | 43.88 | 43.36 | 43.68 | 456,563 | +0.30(+0.68%) |
Sep 20, 2004 | 43.54 | 43.69 | 43.26 | 43.38 | 283,423 | -0.32(-0.73%) |
Sep 17, 2004 | 43.69 | 44.03 | 43.56 | 43.70 | 259,773 | +0.24(+0.56%) |
Sep 16, 2004 | 43.31 | 43.82 | 43.24 | 43.46 | 301,161 | +0.06(+0.14%) |
Sep 15, 2004 | 43.13 | 43.55 | 42.84 | 43.40 | 500,394 | +0.27(+0.63%) |
Sep 14, 2004 | 43.08 | 43.12 | 42.83 | 43.12 | 387,024 | +0.02(+0.04%) |
Sep 13, 2004 | 41.82 | 43.18 | 41.62 | 43.11 | 988,705 | +1.35(+3.24%) |
Sep 10, 2004 | 40.67 | 41.78 | 40.62 | 41.75 | 512,476 | +1.25(+3.09%) |
Sep 09, 2004 | 40.88 | 40.88 | 40.31 | 40.50 | 557,721 | -0.30(-0.72%) |
Sep 08, 2004 | 41.15 | 41.23 | 40.72 | 40.80 | 622,889 | -0.45(-1.09%) |
Sep 07, 2004 | 41.44 | 41.68 | 41.19 | 41.25 | 744,357 | -0.15(-0.36%) |
Sep 03, 2004 | 41.93 | 41.93 | 41.34 | 41.40 | 388,438 | -0.44(-1.04%) |
Sep 02, 2004 | 41.41 | 41.86 | 41.05 | 41.83 | 318,257 | +0.42(+1.01%) |
Sep 01, 2004 | 41.40 | 41.85 | 41.37 | 41.41 | 312,730 | -0.14(-0.34%) |
Aug 31, 2004 | 41.74 | 41.87 | 41.07 | 41.55 | 498,337 | -0.19(-0.45%) |
Aug 30, 2004 | 41.97 | 41.97 | 41.63 | 41.74 | 234,065 | -0.12(-0.28%) |
Aug 27, 2004 | 41.70 | 41.86 | 41.53 | 41.86 | 206,944 | +0.27(+0.65%) |
Aug 26, 2004 | 41.35 | 41.68 | 41.29 | 41.58 | 176,738 | +0.07(+0.17%) |
Aug 25, 2004 | 41.34 | 41.61 | 40.91 | 41.51 | 268,127 | +0.09(+0.21%) |
Aug 24, 2004 | 41.31 | 41.73 | 41.20 | 41.43 | 352,962 | +0.18(+0.43%) |
Aug 23, 2004 | 41.18 | 41.58 | 41.16 | 41.25 | 308,745 | -0.05(-0.13%) |
Aug 20, 2004 | 40.39 | 41.42 | 40.39 | 41.30 | 335,352 | +0.84(+2.08%) |
Aug 19, 2004 | 40.95 | 40.95 | 40.22 | 40.46 | 347,820 | -0.65(-1.57%) |
Aug 18, 2004 | 40.03 | 41.23 | 39.76 | 41.11 | 499,879 | +0.81(+2.01%) |
Aug 17, 2004 | 40.60 | 41.03 | 40.19 | 40.30 | 389,338 | -0.28(-0.69%) |
Aug 16, 2004 | 39.55 | 40.58 | 39.45 | 40.58 | 616,591 | +1.00(+2.52%) |
Aug 13, 2004 | 39.61 | 39.91 | 39.41 | 39.58 | 321,984 | -0.02(-0.06%) |
Aug 12, 2004 | 40.07 | 40.17 | 39.51 | 39.61 | 475,329 | -0.62(-1.55%) |
Aug 11, 2004 | 40.53 | 40.53 | 39.87 | 40.23 | 679,445 | -0.30(-0.73%) |
Aug 10, 2004 | 39.58 | 40.62 | 39.49 | 40.53 | 938,319 | +0.93(+2.36%) |
Aug 09, 2004 | 39.29 | 39.75 | 39.21 | 39.59 | 699,240 | +0.19(+0.47%) |
Aug 06, 2004 | 39.74 | 39.77 | 39.16 | 39.41 | 639,599 | -0.33(-0.84%) |
Aug 05, 2004 | 40.67 | 40.67 | 39.74 | 39.74 | 643,969 | -1.09(-2.67%) |
Aug 04, 2004 | 40.55 | 40.92 | 40.30 | 40.83 | 672,890 | -0.02(-0.04%) |
Aug 03, 2004 | 40.88 | 41.10 | 40.73 | 40.84 | 433,297 | -0.12(-0.30%) |
Aug 02, 2004 | 41.20 | 41.25 | 40.68 | 40.97 | 463,246 | -0.23(-0.55%) |
Jul 30, 2004 | 41.23 | 41.39 | 41.13 | 41.19 | 639,213 | -0.04(-0.09%) |
Jul 29, 2004 | 41.23 | 41.31 | 41.05 | 41.23 | 604,380 | +0.30(+0.72%) |
Jul 28, 2004 | 41.35 | 41.43 | 40.61 | 40.94 | 636,129 | -0.45(-1.09%) |
Jul 27, 2004 | 41.26 | 41.47 | 41.03 | 41.39 | 763,637 | +0.02(+0.06%) |
Jul 26, 2004 | 41.60 | 41.87 | 41.20 | 41.37 | 545,639 | -0.12(-0.30%) |
Jul 23, 2004 | 41.67 | 42.00 | 41.21 | 41.49 | 804,255 | -0.37(-0.89%) |
Jul 22, 2004 | 42.14 | 42.24 | 41.26 | 41.86 | 1,046,033 | -0.26(-0.63%) |
Jul 21, 2004 | 43.37 | 43.57 | 42.10 | 42.13 | 825,720 | -1.05(-2.43%) |
Jul 20, 2004 | 43.72 | 43.76 | 43.08 | 43.18 | 826,492 | -0.30(-0.70%) |
Jul 19, 2004 | 43.74 | 44.02 | 43.21 | 43.48 | 793,458 | -1.03(-2.32%) |
Jul 16, 2004 | 45.12 | 45.82 | 44.35 | 44.52 | 1,184,467 | +0.95(+2.18%) |
Jul 15, 2004 | 43.41 | 44.28 | 43.36 | 43.57 | 676,618 | +0.26(+0.61%) |
Jul 14, 2004 | 43.53 | 43.69 | 43.10 | 43.30 | 810,553 | -0.37(-0.86%) |
Jul 13, 2004 | 43.68 | 43.82 | 43.59 | 43.68 | 403,091 | +0.16(+0.38%) |
Jul 12, 2004 | 43.47 | 43.75 | 43.07 | 43.51 | 470,316 | +0.20(+0.47%) |
Jul 09, 2004 | 42.32 | 43.44 | 42.31 | 43.31 | 653,738 | +0.84(+1.98%) |
Jul 08, 2004 | 43.27 | 43.30 | 42.40 | 42.47 | 596,925 | -1.00(-2.29%) |
Jul 07, 2004 | 43.30 | 43.74 | 43.22 | 43.47 | 691,142 | +0.17(+0.40%) |
Jul 06, 2004 | 43.48 | 43.53 | 43.07 | 43.30 | 442,552 | -0.18(-0.41%) |
Jul 02, 2004 | 44.03 | 44.03 | 43.20 | 43.47 | 284,452 | -0.46(-1.04%) |
Jul 01, 2004 | 44.87 | 44.87 | 43.59 | 43.93 | 322,370 | -0.80(-1.79%) |
Jun 30, 2004 | 44.56 | 44.86 | 44.31 | 44.73 | 434,197 | +0.33(+0.74%) |
Jun 29, 2004 | 43.54 | 44.55 | 43.45 | 44.41 | 540,497 | +0.82(+1.89%) |
Jun 28, 2004 | 43.88 | 44.03 | 43.47 | 43.58 | 374,813 | -0.14(-0.32%) |
Jun 25, 2004 | 43.41 | 43.82 | 43.28 | 43.72 | 434,583 | +0.38(+0.88%) |
Jun 24, 2004 | 43.57 | 43.88 | 43.34 | 43.34 | 306,689 | -0.53(-1.21%) |
Jun 23, 2004 | 43.39 | 43.97 | 43.33 | 43.87 | 368,129 | +0.34(+0.79%) |
Jun 22, 2004 | 43.02 | 43.56 | 42.91 | 43.53 | 595,768 | +0.37(+0.87%) |
Jun 21, 2004 | 43.25 | 43.50 | 42.98 | 43.15 | 353,090 | +0.05(+0.13%) |
Jun 18, 2004 | 42.94 | 43.51 | 42.94 | 43.10 | 418,901 | +0.19(+0.45%) |
Jun 17, 2004 | 42.92 | 43.09 | 42.80 | 42.91 | 308,745 | -0.23(-0.54%) |
Jun 16, 2004 | 43.34 | 43.34 | 43.00 | 43.14 | 295,506 | -0.36(-0.82%) |
Jun 15, 2004 | 42.73 | 43.54 | 42.73 | 43.50 | 318,771 | +0.93(+2.17%) |
Jun 14, 2004 | 43.24 | 43.33 | 42.42 | 42.57 | 477,771 | -0.98(-2.25%) |
Jun 10, 2004 | 42.72 | 43.56 | 42.70 | 43.55 | 430,727 | +0.85(+1.99%) |
Jun 09, 2004 | 43.38 | 43.56 | 42.66 | 42.70 | 424,043 | -0.59(-1.37%) |
Jun 08, 2004 | 42.49 | 43.36 | 42.49 | 43.30 | 640,499 | +0.91(+2.15%) |
Jun 07, 2004 | 41.89 | 42.38 | 41.88 | 42.38 | 574,174 | +0.69(+1.66%) |
Jun 04, 2004 | 41.96 | 42.06 | 41.63 | 41.69 | 580,986 | -0.19(-0.46%) |
Jun 03, 2004 | 42.87 | 42.92 | 41.88 | 41.89 | 449,364 | -0.89(-2.07%) |
Jun 02, 2004 | 42.55 | 42.91 | 42.50 | 42.77 | 596,411 | +0.12(+0.27%) |
Jun 01, 2004 | 42.36 | 42.89 | 42.36 | 42.66 | 550,652 | +0.30(+0.70%) |
May 28, 2004 | 41.86 | 42.47 | 41.86 | 42.36 | 310,802 | +0.35(+0.83%) |
May 27, 2004 | 41.71 | 42.44 | 41.71 | 42.01 | 499,108 | +0.44(+1.07%) |
May 26, 2004 | 41.41 | 41.66 | 41.16 | 41.57 | 266,328 | +0.23(+0.55%) |
May 25, 2004 | 40.74 | 41.40 | 40.49 | 41.34 | 548,081 | +0.45(+1.10%) |
May 24, 2004 | 40.84 | 41.33 | 40.66 | 40.89 | 249,233 | +0.16(+0.38%) |
May 21, 2004 | 40.58 | 41.08 | 40.51 | 40.74 | 318,771 | +0.44(+1.08%) |
May 20, 2004 | 40.38 | 40.49 | 39.97 | 40.30 | 229,052 | -0.13(-0.33%) |
May 19, 2004 | 40.41 | 41.06 | 40.30 | 40.43 | 768,393 | +0.22(+0.54%) |
May 18, 2004 | 39.71 | 40.56 | 39.71 | 40.21 | 501,036 | +0.46(+1.15%) |
May 17, 2004 | 40.77 | 40.77 | 39.68 | 39.76 | 507,463 | -1.21(-2.96%) |
May 14, 2004 | 40.42 | 41.08 | 40.07 | 40.97 | 756,182 | +0.54(+1.35%) |
May 13, 2004 | 39.77 | 40.50 | 39.44 | 40.42 | 667,363 | +0.57(+1.42%) |
May 12, 2004 | 40.07 | 40.07 | 38.98 | 39.86 | 498,723 | -0.20(-0.50%) |
May 11, 2004 | 39.21 | 40.27 | 39.21 | 40.06 | 570,575 | +0.96(+2.47%) |
May 10, 2004 | 39.76 | 39.91 | 38.70 | 39.09 | 768,522 | -1.13(-2.80%) |
May 07, 2004 | 40.77 | 41.12 | 40.20 | 40.22 | 565,176 | -0.43(-1.05%) |
May 06, 2004 | 41.15 | 41.15 | 40.38 | 40.65 | 438,053 | -0.79(-1.91%) |
May 05, 2004 | 41.23 | 41.48 | 41.04 | 41.44 | 485,483 | +0.11(+0.26%) |
May 04, 2004 | 40.96 | 41.66 | 40.89 | 41.33 | 606,179 | +0.57(+1.39%) |