Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 43.35 | 43.60 | 42.85 | 43.54 | 709,300 | +0.48(+1.10%) |
Apr 28, 2005 | 43.48 | 43.61 | 43.06 | 43.06 | 883,100 | -0.51(-1.17%) |
Apr 27, 2005 | 43.50 | 43.84 | 42.85 | 43.58 | 1,003,900 | +0.73(+1.69%) |
Apr 26, 2005 | 41.50 | 43.31 | 41.50 | 42.85 | 1,636,400 | +1.50(+3.62%) |
Apr 25, 2005 | 41.17 | 41.56 | 40.95 | 41.35 | 840,300 | +0.11(+0.28%) |
Apr 22, 2005 | 41.62 | 41.82 | 40.82 | 41.24 | 1,051,800 | -0.42(-1.01%) |
Apr 21, 2005 | 40.65 | 41.76 | 40.62 | 41.66 | 1,182,200 | +1.10(+2.72%) |
Apr 20, 2005 | 41.00 | 41.39 | 40.51 | 40.55 | 720,400 | -0.66(-1.60%) |
Apr 19, 2005 | 41.05 | 41.45 | 40.90 | 41.22 | 1,361,700 | +0.14(+0.34%) |
Apr 18, 2005 | 40.77 | 41.37 | 40.76 | 41.08 | 866,300 | +0.24(+0.59%) |
Apr 15, 2005 | 41.27 | 41.38 | 40.55 | 40.84 | 1,130,900 | -0.73(-1.76%) |
Apr 14, 2005 | 42.02 | 42.23 | 41.43 | 41.56 | 620,900 | -0.41(-0.99%) |
Apr 13, 2005 | 42.44 | 42.73 | 41.88 | 41.98 | 816,100 | -0.44(-1.04%) |
Apr 12, 2005 | 42.76 | 42.88 | 42.10 | 42.42 | 1,057,800 | -0.40(-0.93%) |
Apr 11, 2005 | 43.02 | 43.12 | 42.82 | 42.82 | 421,000 | -0.20(-0.46%) |
Apr 08, 2005 | 43.00 | 43.24 | 42.72 | 43.02 | 579,700 | +0.00(+0.00%) |
Apr 07, 2005 | 43.08 | 43.33 | 42.84 | 43.02 | 1,098,700 | +0.12(+0.28%) |
Apr 06, 2005 | 43.60 | 43.67 | 42.75 | 42.90 | 868,200 | -0.51(-1.17%) |
Apr 05, 2005 | 43.27 | 43.74 | 43.10 | 43.41 | 582,700 | +0.06(+0.15%) |
Apr 04, 2005 | 43.06 | 43.52 | 42.91 | 43.34 | 709,500 | +0.33(+0.77%) |
Apr 01, 2005 | 43.48 | 43.75 | 42.75 | 43.02 | 906,900 | -0.61(-1.40%) |
Mar 31, 2005 | 43.92 | 44.12 | 43.52 | 43.62 | 1,037,600 | -0.32(-0.73%) |
Mar 30, 2005 | 43.12 | 43.95 | 43.10 | 43.95 | 1,134,200 | +0.91(+2.13%) |
Mar 29, 2005 | 43.75 | 43.98 | 42.93 | 43.03 | 1,609,200 | -1.15(-2.60%) |
Mar 28, 2005 | 43.90 | 44.64 | 43.90 | 44.18 | 994,400 | +0.28(+0.65%) |
Mar 24, 2005 | 44.18 | 44.39 | 43.54 | 43.90 | 896,600 | -0.30(-0.68%) |
Mar 23, 2005 | 43.91 | 44.42 | 43.80 | 44.20 | 1,018,500 | +0.30(+0.67%) |
Mar 22, 2005 | 44.05 | 44.49 | 43.84 | 43.90 | 1,187,600 | -0.14(-0.32%) |
Mar 21, 2005 | 44.17 | 44.28 | 43.50 | 44.04 | 963,800 | -0.31(-0.70%) |
Mar 18, 2005 | 44.56 | 44.85 | 44.17 | 44.35 | 1,313,900 | -0.14(-0.31%) |
Mar 17, 2005 | 44.08 | 44.67 | 43.73 | 44.49 | 988,400 | +0.41(+0.93%) |
Mar 16, 2005 | 44.20 | 44.38 | 43.88 | 44.08 | 919,200 | -0.12(-0.27%) |
Mar 15, 2005 | 44.58 | 45.09 | 44.17 | 44.20 | 965,600 | -0.42(-0.95%) |
Mar 14, 2005 | 43.66 | 44.77 | 43.55 | 44.62 | 1,095,600 | +0.85(+1.95%) |
Mar 11, 2005 | 43.25 | 44.03 | 42.97 | 43.77 | 1,403,200 | +0.38(+0.86%) |
Mar 10, 2005 | 44.66 | 44.95 | 42.81 | 43.40 | 3,202,200 | -1.26(-2.82%) |
Mar 09, 2005 | 47.76 | 47.76 | 44.55 | 44.66 | 2,704,000 | -3.27(-6.82%) |
Mar 08, 2005 | 47.60 | 47.99 | 47.35 | 47.92 | 804,600 | +0.22(+0.47%) |
Mar 07, 2005 | 47.95 | 47.98 | 47.64 | 47.70 | 685,400 | -0.25(-0.53%) |
Mar 04, 2005 | 47.49 | 47.98 | 47.41 | 47.95 | 769,900 | +0.82(+1.75%) |
Mar 03, 2005 | 47.14 | 47.41 | 46.95 | 47.13 | 840,700 | +0.25(+0.53%) |
Mar 02, 2005 | 46.08 | 47.17 | 46.08 | 46.88 | 666,800 | +0.71(+1.54%) |
Mar 01, 2005 | 45.90 | 46.44 | 45.90 | 46.17 | 592,700 | +0.25(+0.53%) |
Feb 28, 2005 | 46.20 | 46.27 | 45.89 | 45.92 | 679,200 | -0.40(-0.86%) |
Feb 25, 2005 | 46.09 | 46.38 | 45.78 | 46.33 | 490,300 | +0.13(+0.28%) |
Feb 24, 2005 | 46.08 | 46.23 | 45.70 | 46.20 | 428,100 | +0.20(+0.45%) |
Feb 23, 2005 | 45.88 | 46.17 | 45.58 | 45.99 | 469,800 | +0.21(+0.45%) |
Feb 22, 2005 | 46.49 | 46.63 | 45.73 | 45.78 | 606,500 | -0.75(-1.60%) |
Feb 18, 2005 | 46.76 | 46.85 | 46.44 | 46.53 | 588,300 | -0.22(-0.47%) |
Feb 17, 2005 | 46.95 | 47.30 | 46.67 | 46.75 | 547,200 | -0.41(-0.88%) |
Feb 16, 2005 | 47.29 | 47.38 | 46.81 | 47.16 | 614,400 | -0.23(-0.47%) |
Feb 15, 2005 | 47.25 | 47.60 | 47.20 | 47.39 | 633,100 | +0.32(+0.68%) |
Feb 14, 2005 | 47.47 | 47.47 | 46.84 | 47.07 | 506,500 | -0.40(-0.83%) |
Feb 11, 2005 | 47.00 | 47.49 | 47.00 | 47.47 | 799,700 | +0.43(+0.90%) |
Feb 10, 2005 | 47.30 | 47.31 | 46.81 | 47.04 | 555,200 | -0.08(-0.17%) |
Feb 09, 2005 | 47.33 | 47.34 | 46.85 | 47.12 | 710,100 | -0.21(-0.43%) |
Feb 08, 2005 | 47.13 | 47.37 | 46.45 | 47.33 | 842,200 | +0.20(+0.41%) |
Feb 07, 2005 | 47.00 | 47.43 | 46.80 | 47.13 | 525,400 | +0.05(+0.10%) |
Feb 04, 2005 | 46.92 | 47.20 | 46.74 | 47.09 | 604,900 | +0.09(+0.18%) |
Feb 03, 2005 | 46.52 | 47.03 | 46.52 | 47.00 | 889,700 | +0.40(+0.86%) |
Feb 02, 2005 | 45.97 | 46.63 | 45.97 | 46.60 | 924,300 | +0.54(+1.16%) |
Feb 01, 2005 | 45.52 | 46.12 | 45.17 | 46.06 | 807,500 | +0.81(+1.80%) |
Jan 31, 2005 | 45.00 | 45.28 | 44.89 | 45.25 | 902,700 | +0.24(+0.54%) |
Jan 28, 2005 | 44.55 | 45.01 | 44.52 | 45.01 | 607,500 | +0.29(+0.64%) |
Jan 27, 2005 | 44.70 | 45.01 | 44.65 | 44.72 | 720,800 | -0.22(-0.48%) |
Jan 26, 2005 | 44.95 | 45.00 | 44.15 | 44.94 | 1,333,700 | -0.02(-0.06%) |
Jan 25, 2005 | 45.75 | 46.20 | 44.66 | 44.96 | 1,283,200 | -0.61(-1.34%) |
Jan 24, 2005 | 46.00 | 46.02 | 45.35 | 45.57 | 849,700 | -0.45(-0.97%) |
Jan 21, 2005 | 46.25 | 46.40 | 46.01 | 46.02 | 801,400 | -0.34(-0.73%) |
Jan 20, 2005 | 46.34 | 46.45 | 46.05 | 46.35 | 905,900 | +0.01(+0.03%) |
Jan 19, 2005 | 46.02 | 46.47 | 45.95 | 46.34 | 885,500 | +0.27(+0.58%) |
Jan 18, 2005 | 45.12 | 46.23 | 44.80 | 46.08 | 625,400 | +0.66(+1.44%) |
Jan 14, 2005 | 45.38 | 45.57 | 45.09 | 45.42 | 571,100 | +0.08(+0.18%) |
Jan 13, 2005 | 45.56 | 45.77 | 45.23 | 45.34 | 461,500 | -0.29(-0.65%) |
Jan 12, 2005 | 45.98 | 46.10 | 45.40 | 45.63 | 708,700 | -0.41(-0.90%) |
Jan 11, 2005 | 46.02 | 46.27 | 45.77 | 46.05 | 833,000 | +0.02(+0.05%) |
Jan 10, 2005 | 45.81 | 46.20 | 45.62 | 46.02 | 598,000 | +0.22(+0.48%) |
Jan 07, 2005 | 45.88 | 46.10 | 45.53 | 45.80 | 717,600 | -0.08(-0.16%) |
Jan 06, 2005 | 45.27 | 45.92 | 45.26 | 45.88 | 926,500 | +0.78(+1.73%) |
Jan 05, 2005 | 45.01 | 45.35 | 44.75 | 45.10 | 508,400 | +0.09(+0.20%) |
Jan 04, 2005 | 45.15 | 45.66 | 44.97 | 45.01 | 495,400 | -0.02(-0.03%) |
Jan 03, 2005 | 45.75 | 45.85 | 44.67 | 45.02 | 648,100 | -0.75(-1.63%) |
Dec 31, 2004 | 45.80 | 46.05 | 45.73 | 45.77 | 293,300 | -0.16(-0.35%) |
Dec 30, 2004 | 45.92 | 46.00 | 45.68 | 45.93 | 267,000 | +0.17(+0.37%) |
Dec 29, 2004 | 45.50 | 45.81 | 45.50 | 45.76 | 372,900 | +0.14(+0.31%) |
Dec 28, 2004 | 45.26 | 45.73 | 45.26 | 45.62 | 355,100 | +0.35(+0.77%) |
Dec 27, 2004 | 45.17 | 45.47 | 45.13 | 45.27 | 297,300 | +0.22(+0.49%) |
Dec 23, 2004 | 45.25 | 45.30 | 44.97 | 45.05 | 345,400 | -0.44(-0.96%) |
Dec 22, 2004 | 45.26 | 45.67 | 45.20 | 45.48 | 618,100 | +0.23(+0.51%) |
Dec 21, 2004 | 45.05 | 45.33 | 44.97 | 45.26 | 919,100 | +0.21(+0.47%) |
Dec 20, 2004 | 45.58 | 45.61 | 44.74 | 45.05 | 694,100 | -0.24(-0.54%) |
Dec 17, 2004 | 44.50 | 45.42 | 44.50 | 45.29 | 888,500 | +0.72(+1.62%) |
Dec 16, 2004 | 44.59 | 44.75 | 44.40 | 44.57 | 413,600 | -0.09(-0.21%) |
Dec 15, 2004 | 45.00 | 45.24 | 44.55 | 44.66 | 508,900 | -0.43(-0.95%) |
Dec 14, 2004 | 44.90 | 45.24 | 44.77 | 45.09 | 398,100 | +0.17(+0.38%) |
Dec 13, 2004 | 45.38 | 45.50 | 44.76 | 44.92 | 712,700 | -0.33(-0.72%) |
Dec 10, 2004 | 45.77 | 45.77 | 44.83 | 45.25 | 497,800 | +0.25(+0.56%) |
Dec 09, 2004 | 44.25 | 45.22 | 44.22 | 45.00 | 885,500 | +0.77(+1.75%) |
Dec 08, 2004 | 43.75 | 44.32 | 43.75 | 44.23 | 590,700 | +0.51(+1.16%) |
Dec 07, 2004 | 43.99 | 44.34 | 43.72 | 43.72 | 890,700 | -0.27(-0.61%) |
Dec 06, 2004 | 43.55 | 44.27 | 43.06 | 43.99 | 875,400 | +0.26(+0.59%) |
Dec 03, 2004 | 43.97 | 43.97 | 43.34 | 43.73 | 806,600 | -0.23(-0.52%) |
Dec 02, 2004 | 44.53 | 44.54 | 43.96 | 43.96 | 721,100 | -0.69(-1.55%) |
Dec 01, 2004 | 44.12 | 44.66 | 43.92 | 44.65 | 470,900 | +0.78(+1.79%) |
Nov 30, 2004 | 44.19 | 44.23 | 43.84 | 43.87 | 1,198,400 | -0.43(-0.97%) |
Nov 29, 2004 | 44.23 | 44.45 | 44.12 | 44.30 | 749,000 | +0.04(+0.08%) |
Nov 26, 2004 | 44.31 | 44.49 | 44.26 | 44.26 | 239,300 | +0.06(+0.14%) |
Nov 24, 2004 | 43.92 | 44.28 | 43.81 | 44.20 | 774,500 | +0.47(+1.06%) |
Nov 23, 2004 | 43.52 | 43.73 | 43.28 | 43.73 | 841,700 | -0.12(-0.26%) |
Nov 22, 2004 | 43.68 | 43.86 | 43.59 | 43.85 | 1,105,100 | +0.18(+0.40%) |
Nov 19, 2004 | 43.62 | 43.80 | 43.62 | 43.67 | 623,400 | +0.10(+0.24%) |
Nov 18, 2004 | 42.99 | 43.66 | 42.89 | 43.57 | 698,800 | +0.58(+1.35%) |
Nov 17, 2004 | 43.18 | 43.48 | 42.82 | 42.99 | 627,200 | -0.21(-0.49%) |
Nov 16, 2004 | 43.40 | 43.40 | 43.13 | 43.20 | 424,300 | -0.10(-0.23%) |
Nov 15, 2004 | 43.35 | 43.47 | 43.06 | 43.30 | 479,300 | -0.28(-0.63%) |
Nov 12, 2004 | 43.08 | 43.58 | 42.91 | 43.58 | 472,300 | +0.48(+1.10%) |
Nov 11, 2004 | 43.27 | 43.30 | 42.89 | 43.10 | 850,200 | -0.11(-0.25%) |
Nov 10, 2004 | 44.02 | 44.09 | 43.10 | 43.21 | 868,200 | -0.62(-1.40%) |
Nov 09, 2004 | 43.73 | 44.23 | 43.72 | 43.83 | 634,200 | +0.02(+0.03%) |
Nov 08, 2004 | 43.97 | 44.07 | 43.62 | 43.81 | 600,800 | -0.16(-0.36%) |
Nov 05, 2004 | 43.85 | 44.34 | 43.69 | 43.97 | 503,500 | +0.19(+0.42%) |
Nov 04, 2004 | 42.98 | 43.83 | 42.87 | 43.78 | 531,400 | +0.92(+2.16%) |
Nov 03, 2004 | 42.80 | 43.16 | 42.52 | 42.86 | 815,700 | +0.31(+0.73%) |
Nov 02, 2004 | 42.73 | 42.90 | 42.30 | 42.55 | 1,060,100 | -0.10(-0.23%) |
Nov 01, 2004 | 43.08 | 43.16 | 42.48 | 42.65 | 762,900 | -0.48(-1.10%) |
Oct 29, 2004 | 43.16 | 43.23 | 42.77 | 43.12 | 647,700 | -0.16(-0.37%) |
Oct 28, 2004 | 43.25 | 43.38 | 42.86 | 43.28 | 665,600 | -0.08(-0.18%) |
Oct 27, 2004 | 42.67 | 43.37 | 42.62 | 43.37 | 1,055,700 | +0.49(+1.14%) |
Oct 26, 2004 | 41.92 | 42.88 | 41.84 | 42.88 | 1,168,600 | +1.05(+2.52%) |
Oct 25, 2004 | 41.27 | 42.02 | 41.20 | 41.82 | 738,300 | +0.26(+0.63%) |
Oct 22, 2004 | 41.42 | 41.92 | 41.40 | 41.56 | 1,012,500 | +0.25(+0.61%) |
Oct 21, 2004 | 40.48 | 41.45 | 40.29 | 41.31 | 1,124,100 | +1.02(+2.52%) |
Oct 20, 2004 | 39.91 | 40.35 | 39.83 | 40.30 | 532,600 | +0.45(+1.14%) |
Oct 19, 2004 | 40.15 | 40.30 | 39.84 | 39.84 | 498,600 | -0.34(-0.86%) |
Oct 18, 2004 | 39.80 | 40.19 | 39.62 | 40.19 | 379,800 | +0.43(+1.07%) |
Oct 15, 2004 | 39.62 | 40.00 | 39.62 | 39.76 | 703,800 | +0.21(+0.53%) |
Oct 14, 2004 | 39.86 | 39.92 | 39.50 | 39.55 | 535,700 | -0.36(-0.90%) |
Oct 13, 2004 | 40.12 | 40.24 | 39.62 | 39.91 | 760,100 | -0.18(-0.45%) |
Oct 12, 2004 | 39.89 | 40.26 | 39.82 | 40.09 | 1,048,000 | +0.21(+0.51%) |
Oct 11, 2004 | 39.75 | 39.93 | 39.66 | 39.88 | 342,800 | +0.16(+0.39%) |
Oct 08, 2004 | 39.90 | 39.98 | 39.69 | 39.73 | 375,200 | -0.17(-0.43%) |
Oct 07, 2004 | 39.95 | 39.97 | 39.84 | 39.90 | 373,100 | -0.07(-0.16%) |
Oct 06, 2004 | 39.84 | 39.97 | 39.69 | 39.97 | 564,300 | +0.22(+0.55%) |
Oct 05, 2004 | 39.59 | 39.80 | 39.42 | 39.74 | 500,800 | +0.02(+0.05%) |
Oct 04, 2004 | 39.51 | 39.89 | 39.51 | 39.73 | 472,700 | +0.21(+0.53%) |
Oct 01, 2004 | 39.92 | 40.11 | 39.48 | 39.52 | 812,900 | -0.33(-0.83%) |
Sep 30, 2004 | 39.42 | 39.88 | 39.42 | 39.84 | 846,600 | +0.42(+1.07%) |
Sep 29, 2004 | 39.30 | 39.42 | 39.15 | 39.42 | 811,500 | +0.12(+0.32%) |
Sep 28, 2004 | 39.12 | 39.35 | 38.95 | 39.30 | 499,100 | +0.21(+0.54%) |
Sep 27, 2004 | 39.25 | 39.27 | 39.05 | 39.09 | 501,300 | -0.26(-0.66%) |
Sep 24, 2004 | 39.23 | 39.48 | 39.22 | 39.35 | 382,600 | +0.12(+0.31%) |
Sep 23, 2004 | 39.09 | 39.34 | 39.05 | 39.23 | 900,000 | +0.13(+0.35%) |
Sep 22, 2004 | 38.84 | 39.21 | 38.60 | 39.09 | 1,102,600 | +0.19(+0.49%) |
Sep 21, 2004 | 38.51 | 38.95 | 38.51 | 38.91 | 940,200 | +0.41(+1.05%) |
Sep 20, 2004 | 38.73 | 38.75 | 38.27 | 38.50 | 482,600 | -0.40(-1.03%) |
Sep 17, 2004 | 38.74 | 38.90 | 38.62 | 38.90 | 564,800 | +0.20(+0.53%) |
Sep 16, 2004 | 38.20 | 38.72 | 38.17 | 38.70 | 489,400 | +0.49(+1.30%) |
Sep 15, 2004 | 38.33 | 38.41 | 38.17 | 38.20 | 602,800 | -0.32(-0.84%) |
Sep 14, 2004 | 38.34 | 38.59 | 38.22 | 38.52 | 428,600 | +0.18(+0.48%) |
Sep 13, 2004 | 38.25 | 38.40 | 38.06 | 38.34 | 704,900 | +0.07(+0.17%) |
Sep 10, 2004 | 38.52 | 38.52 | 37.97 | 38.27 | 709,600 | -0.30(-0.76%) |
Sep 09, 2004 | 38.47 | 38.64 | 38.25 | 38.57 | 864,200 | +0.10(+0.26%) |
Sep 08, 2004 | 38.76 | 38.80 | 38.38 | 38.47 | 478,300 | -0.39(-1.00%) |
Sep 07, 2004 | 38.83 | 39.00 | 38.73 | 38.86 | 343,100 | +0.21(+0.54%) |
Sep 03, 2004 | 38.59 | 38.80 | 38.55 | 38.65 | 393,700 | +0.11(+0.29%) |
Sep 02, 2004 | 38.28 | 38.63 | 38.17 | 38.54 | 562,000 | +0.26(+0.67%) |
Sep 01, 2004 | 37.81 | 38.35 | 37.80 | 38.28 | 693,000 | +0.42(+1.11%) |
Aug 31, 2004 | 37.27 | 37.87 | 37.27 | 37.87 | 696,000 | +0.48(+1.30%) |
Aug 30, 2004 | 37.27 | 37.55 | 37.20 | 37.38 | 331,600 | -0.02(-0.04%) |
Aug 27, 2004 | 37.27 | 37.49 | 37.16 | 37.40 | 245,300 | +0.22(+0.59%) |
Aug 26, 2004 | 37.42 | 37.42 | 37.02 | 37.17 | 447,400 | -0.20(-0.54%) |
Aug 25, 2004 | 37.31 | 37.57 | 37.09 | 37.38 | 484,300 | +0.05(+0.12%) |
Aug 24, 2004 | 37.62 | 37.74 | 37.23 | 37.33 | 430,700 | -0.35(-0.93%) |
Aug 23, 2004 | 37.65 | 37.88 | 37.47 | 37.68 | 399,300 | -0.06(-0.16%) |
Aug 20, 2004 | 37.25 | 37.77 | 37.19 | 37.74 | 281,600 | +0.50(+1.33%) |
Aug 19, 2004 | 37.62 | 37.72 | 37.02 | 37.24 | 489,200 | -0.57(-1.51%) |
Aug 18, 2004 | 37.11 | 37.90 | 37.08 | 37.81 | 517,300 | +0.79(+2.15%) |
Aug 17, 2004 | 37.23 | 37.49 | 36.85 | 37.02 | 593,400 | -0.20(-0.55%) |
Aug 16, 2004 | 36.67 | 37.24 | 36.57 | 37.23 | 549,800 | +0.46(+1.25%) |
Aug 13, 2004 | 36.53 | 36.81 | 36.48 | 36.77 | 413,700 | +0.14(+0.38%) |
Aug 12, 2004 | 36.90 | 37.06 | 36.53 | 36.62 | 621,400 | -0.38(-1.01%) |
Aug 11, 2004 | 36.83 | 37.25 | 36.57 | 37.00 | 628,800 | +0.18(+0.49%) |
Aug 10, 2004 | 36.88 | 36.92 | 36.65 | 36.82 | 780,500 | +0.07(+0.19%) |
Aug 09, 2004 | 36.90 | 37.01 | 36.73 | 36.75 | 322,100 | +0.00(+0.00%) |
Aug 06, 2004 | 37.17 | 37.20 | 36.65 | 36.75 | 692,400 | -0.51(-1.37%) |
Aug 05, 2004 | 37.92 | 38.00 | 37.25 | 37.26 | 425,700 | -0.58(-1.53%) |
Aug 04, 2004 | 38.07 | 38.17 | 37.80 | 37.84 | 602,000 | -0.23(-0.60%) |
Aug 03, 2004 | 38.35 | 38.35 | 38.00 | 38.07 | 587,300 | -0.38(-0.99%) |
Aug 02, 2004 | 37.53 | 38.61 | 37.41 | 38.45 | 826,600 | +0.92(+2.45%) |
Jul 30, 2004 | 37.83 | 37.83 | 37.20 | 37.53 | 573,200 | -0.27(-0.71%) |
Jul 29, 2004 | 37.20 | 38.03 | 37.17 | 37.80 | 649,000 | +0.70(+1.87%) |
Jul 28, 2004 | 37.70 | 37.70 | 36.58 | 37.10 | 543,200 | -0.51(-1.36%) |
Jul 27, 2004 | 37.42 | 37.78 | 37.17 | 37.62 | 975,600 | +1.00(+2.72%) |
Jul 26, 2004 | 36.80 | 36.80 | 36.41 | 36.62 | 465,300 | -0.18(-0.49%) |
Jul 23, 2004 | 37.35 | 37.35 | 36.69 | 36.80 | 535,200 | -0.55(-1.47%) |
Jul 22, 2004 | 37.35 | 37.41 | 36.97 | 37.35 | 874,400 | -0.00(-0.01%) |
Jul 21, 2004 | 37.20 | 37.52 | 37.17 | 37.35 | 590,500 | +0.22(+0.59%) |
Jul 20, 2004 | 36.70 | 37.27 | 36.60 | 37.13 | 432,200 | +0.47(+1.28%) |
Jul 19, 2004 | 37.05 | 37.20 | 36.57 | 36.66 | 504,100 | -0.38(-1.01%) |
Jul 16, 2004 | 36.80 | 37.12 | 36.58 | 37.04 | 765,400 | +0.49(+1.35%) |
Jul 15, 2004 | 36.94 | 36.95 | 36.51 | 36.55 | 554,100 | -0.39(-1.07%) |
Jul 14, 2004 | 37.05 | 37.24 | 36.83 | 36.94 | 575,000 | -0.45(-1.19%) |
Jul 13, 2004 | 37.29 | 37.44 | 37.06 | 37.38 | 382,300 | +0.07(+0.19%) |
Jul 12, 2004 | 37.40 | 37.48 | 37.00 | 37.31 | 394,100 | -0.01(-0.01%) |
Jul 09, 2004 | 37.22 | 37.42 | 37.07 | 37.32 | 457,400 | +0.16(+0.43%) |
Jul 08, 2004 | 37.56 | 37.66 | 36.95 | 37.16 | 705,500 | -0.42(-1.10%) |
Jul 07, 2004 | 38.05 | 38.08 | 37.47 | 37.58 | 733,500 | -0.52(-1.35%) |
Jul 06, 2004 | 37.72 | 38.15 | 37.62 | 38.09 | 600,100 | +0.26(+0.69%) |
Jul 02, 2004 | 38.09 | 38.14 | 37.83 | 37.83 | 498,700 | -0.31(-0.81%) |
Jul 01, 2004 | 38.20 | 38.38 | 37.92 | 38.14 | 627,100 | -0.14(-0.38%) |
Jun 30, 2004 | 38.35 | 38.42 | 38.14 | 38.28 | 617,300 | -0.04(-0.10%) |
Jun 29, 2004 | 38.60 | 38.68 | 38.26 | 38.33 | 778,300 | -0.33(-0.85%) |
Jun 28, 2004 | 38.70 | 38.95 | 38.61 | 38.66 | 639,700 | +0.09(+0.23%) |
Jun 25, 2004 | 38.77 | 38.97 | 38.56 | 38.56 | 940,500 | -0.16(-0.40%) |
Jun 24, 2004 | 38.35 | 38.79 | 38.33 | 38.72 | 886,200 | +0.30(+0.79%) |
Jun 23, 2004 | 38.59 | 38.62 | 38.01 | 38.41 | 623,900 | -0.17(-0.44%) |
Jun 22, 2004 | 38.10 | 38.65 | 38.05 | 38.59 | 789,800 | +0.38(+0.98%) |
Jun 21, 2004 | 38.41 | 38.48 | 38.09 | 38.21 | 418,600 | -0.23(-0.59%) |
Jun 18, 2004 | 38.50 | 38.66 | 38.35 | 38.44 | 429,400 | -0.13(-0.35%) |
Jun 17, 2004 | 38.18 | 38.62 | 37.95 | 38.57 | 1,015,500 | +0.44(+1.14%) |
Jun 16, 2004 | 38.45 | 38.45 | 37.96 | 38.13 | 708,000 | -0.23(-0.61%) |
Jun 15, 2004 | 38.35 | 38.52 | 38.27 | 38.37 | 585,200 | +0.12(+0.33%) |
Jun 14, 2004 | 38.60 | 38.65 | 38.08 | 38.24 | 486,500 | -0.35(-0.91%) |
Jun 10, 2004 | 39.00 | 39.00 | 38.55 | 38.59 | 403,900 | -0.39(-1.00%) |
Jun 09, 2004 | 38.90 | 39.12 | 38.84 | 38.98 | 554,300 | +0.16(+0.41%) |
Jun 08, 2004 | 38.92 | 38.92 | 38.55 | 38.83 | 760,900 | -0.11(-0.28%) |
Jun 07, 2004 | 38.69 | 38.97 | 38.50 | 38.94 | 468,700 | +0.27(+0.69%) |
Jun 04, 2004 | 38.65 | 38.99 | 38.60 | 38.67 | 617,500 | +0.21(+0.55%) |
Jun 03, 2004 | 38.50 | 38.70 | 38.38 | 38.46 | 619,900 | -0.29(-0.75%) |
Jun 02, 2004 | 38.63 | 38.84 | 38.58 | 38.75 | 552,800 | +0.04(+0.10%) |
Jun 01, 2004 | 38.97 | 38.97 | 38.49 | 38.71 | 657,100 | -0.25(-0.64%) |
May 28, 2004 | 38.88 | 39.15 | 38.73 | 38.96 | 523,000 | +0.01(+0.01%) |
May 27, 2004 | 38.58 | 39.08 | 38.52 | 38.95 | 666,000 | +0.36(+0.93%) |
May 26, 2004 | 38.65 | 38.74 | 38.51 | 38.59 | 610,600 | -0.18(-0.45%) |
May 25, 2004 | 38.12 | 38.88 | 37.83 | 38.77 | 825,900 | +0.61(+1.60%) |
May 24, 2004 | 38.18 | 38.44 | 38.08 | 38.16 | 641,200 | -0.12(-0.33%) |
May 21, 2004 | 38.62 | 38.64 | 38.20 | 38.28 | 809,200 | -0.15(-0.38%) |
May 20, 2004 | 38.45 | 38.64 | 38.38 | 38.43 | 405,600 | -0.10(-0.26%) |
May 19, 2004 | 38.67 | 39.10 | 38.40 | 38.53 | 611,600 | -0.03(-0.08%) |
May 18, 2004 | 38.33 | 38.62 | 38.30 | 38.56 | 605,900 | +0.28(+0.73%) |
May 17, 2004 | 38.60 | 38.73 | 38.20 | 38.28 | 764,100 | -0.55(-1.40%) |
May 14, 2004 | 38.79 | 39.09 | 38.58 | 38.83 | 904,200 | -0.04(-0.12%) |
May 13, 2004 | 38.71 | 38.95 | 38.64 | 38.87 | 815,200 | +0.13(+0.34%) |
May 12, 2004 | 38.88 | 38.88 | 38.23 | 38.74 | 953,200 | -0.13(-0.35%) |
May 11, 2004 | 38.48 | 38.88 | 38.46 | 38.88 | 1,015,000 | +0.31(+0.82%) |
May 10, 2004 | 38.92 | 39.12 | 38.27 | 38.56 | 1,121,000 | -0.58(-1.48%) |
May 07, 2004 | 39.28 | 39.64 | 39.08 | 39.14 | 836,100 | -0.25(-0.63%) |
May 06, 2004 | 39.42 | 39.68 | 39.20 | 39.39 | 613,300 | -0.21(-0.54%) |
May 05, 2004 | 39.35 | 39.68 | 39.00 | 39.60 | 786,800 | +0.28(+0.72%) |
May 04, 2004 | 39.67 | 39.91 | 39.30 | 39.32 | 886,400 | -0.28(-0.71%) |