Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.75 | 45.43 | 44.47 | 45.28 | 537,182 | +0.62(+1.38%) |
Apr 28, 2005 | 44.87 | 44.87 | 44.52 | 44.66 | 361,938 | -0.25(-0.56%) |
Apr 27, 2005 | 44.30 | 45.08 | 44.11 | 44.91 | 804,342 | +0.57(+1.28%) |
Apr 26, 2005 | 44.65 | 44.99 | 44.33 | 44.35 | 791,302 | -0.26(-0.58%) |
Apr 25, 2005 | 44.21 | 44.99 | 44.13 | 44.60 | 984,675 | +0.55(+1.26%) |
Apr 22, 2005 | 43.69 | 44.09 | 43.38 | 44.05 | 883,536 | +0.96(+2.23%) |
Apr 21, 2005 | 42.98 | 43.39 | 42.42 | 43.09 | 478,502 | +0.26(+0.60%) |
Apr 20, 2005 | 43.11 | 43.17 | 42.81 | 42.83 | 325,521 | -0.52(-1.19%) |
Apr 19, 2005 | 42.79 | 43.40 | 42.79 | 43.35 | 270,499 | +0.45(+1.04%) |
Apr 18, 2005 | 43.01 | 43.31 | 42.59 | 42.90 | 432,226 | -0.11(-0.25%) |
Apr 15, 2005 | 43.12 | 43.25 | 42.71 | 43.01 | 421,413 | +0.07(+0.16%) |
Apr 14, 2005 | 43.48 | 43.56 | 42.81 | 42.94 | 496,154 | -0.55(-1.26%) |
Apr 13, 2005 | 43.58 | 43.62 | 43.26 | 43.48 | 660,903 | +0.14(+0.32%) |
Apr 12, 2005 | 42.48 | 43.36 | 42.36 | 43.35 | 363,210 | +0.73(+1.71%) |
Apr 11, 2005 | 42.42 | 42.62 | 42.32 | 42.62 | 198,461 | +0.33(+0.77%) |
Apr 08, 2005 | 42.76 | 42.76 | 42.29 | 42.29 | 302,781 | -0.42(-0.97%) |
Apr 07, 2005 | 42.60 | 42.70 | 42.21 | 42.70 | 697,001 | +0.92(+2.21%) |
Apr 06, 2005 | 41.80 | 42.07 | 41.68 | 41.78 | 388,018 | +0.08(+0.18%) |
Apr 05, 2005 | 41.72 | 41.80 | 41.52 | 41.70 | 458,147 | -0.02(-0.05%) |
Apr 04, 2005 | 42.04 | 42.04 | 40.86 | 41.72 | 737,075 | -0.21(-0.49%) |
Apr 01, 2005 | 42.76 | 42.76 | 41.87 | 41.93 | 659,472 | -0.13(-0.31%) |
Mar 31, 2005 | 42.15 | 42.69 | 41.92 | 42.06 | 916,295 | +0.16(+0.39%) |
Mar 30, 2005 | 41.34 | 41.91 | 41.34 | 41.90 | 912,479 | +0.05(+0.12%) |
Mar 29, 2005 | 41.91 | 42.34 | 41.75 | 41.85 | 679,350 | +0.06(+0.15%) |
Mar 28, 2005 | 41.85 | 41.98 | 41.65 | 41.79 | 418,550 | -0.01(-0.03%) |
Mar 24, 2005 | 41.82 | 42.41 | 41.75 | 41.80 | 588,229 | +0.02(+0.05%) |
Mar 23, 2005 | 41.48 | 42.21 | 40.99 | 41.78 | 731,668 | +0.03(+0.08%) |
Mar 22, 2005 | 42.46 | 42.86 | 41.75 | 41.75 | 590,932 | -0.58(-1.37%) |
Mar 21, 2005 | 42.58 | 42.65 | 42.16 | 42.33 | 428,728 | -0.18(-0.43%) |
Mar 18, 2005 | 43.11 | 43.16 | 42.49 | 42.51 | 536,069 | -0.53(-1.24%) |
Mar 17, 2005 | 42.98 | 43.33 | 42.86 | 43.04 | 460,851 | +0.34(+0.80%) |
Mar 16, 2005 | 43.18 | 43.33 | 42.60 | 42.70 | 574,235 | -0.47(-1.08%) |
Mar 15, 2005 | 43.52 | 43.90 | 43.13 | 43.17 | 691,117 | -0.30(-0.68%) |
Mar 14, 2005 | 42.62 | 43.47 | 42.61 | 43.47 | 428,092 | +0.86(+2.01%) |
Mar 11, 2005 | 43.01 | 43.01 | 42.60 | 42.61 | 487,567 | -0.56(-1.30%) |
Mar 10, 2005 | 42.97 | 43.52 | 42.49 | 43.17 | 487,726 | +0.25(+0.59%) |
Mar 09, 2005 | 44.04 | 44.04 | 42.76 | 42.92 | 736,757 | -1.47(-3.30%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.23 | 44.38 | 284,652 | -0.31(-0.70%) |
Mar 07, 2005 | 44.40 | 45.02 | 44.03 | 44.70 | 359,394 | +0.36(+0.81%) |
Mar 04, 2005 | 43.70 | 44.36 | 43.70 | 44.34 | 682,212 | +0.67(+1.54%) |
Mar 03, 2005 | 43.58 | 43.83 | 43.08 | 43.67 | 667,105 | +0.03(+0.06%) |
Mar 02, 2005 | 43.74 | 43.84 | 43.18 | 43.64 | 638,003 | -0.23(-0.52%) |
Mar 01, 2005 | 43.64 | 43.92 | 43.39 | 43.87 | 525,255 | +0.16(+0.37%) |
Feb 28, 2005 | 43.36 | 43.71 | 42.92 | 43.70 | 679,191 | +0.24(+0.55%) |
Feb 25, 2005 | 42.29 | 43.47 | 42.28 | 43.47 | 582,027 | +1.13(+2.67%) |
Feb 24, 2005 | 42.73 | 42.76 | 42.26 | 42.33 | 539,727 | -0.28(-0.66%) |
Feb 23, 2005 | 43.63 | 43.83 | 42.57 | 42.62 | 460,215 | -0.79(-1.81%) |
Feb 22, 2005 | 44.70 | 44.70 | 43.39 | 43.40 | 606,199 | -1.32(-2.95%) |
Feb 18, 2005 | 44.68 | 44.88 | 44.07 | 44.72 | 435,566 | -0.17(-0.38%) |
Feb 17, 2005 | 44.84 | 45.17 | 44.76 | 44.89 | 402,807 | +0.08(+0.18%) |
Feb 16, 2005 | 44.35 | 44.97 | 44.14 | 44.81 | 325,362 | +0.40(+0.91%) |
Feb 15, 2005 | 43.99 | 44.58 | 43.96 | 44.41 | 513,647 | +0.43(+0.99%) |
Feb 14, 2005 | 43.89 | 44.11 | 43.70 | 43.97 | 312,004 | -0.01(-0.03%) |
Feb 11, 2005 | 43.90 | 44.17 | 43.72 | 43.99 | 534,797 | +0.09(+0.21%) |
Feb 10, 2005 | 43.80 | 43.97 | 43.60 | 43.89 | 583,140 | +0.10(+0.23%) |
Feb 09, 2005 | 43.30 | 43.99 | 43.07 | 43.79 | 907,549 | +0.85(+1.98%) |
Feb 08, 2005 | 43.30 | 43.30 | 42.84 | 42.94 | 491,542 | -0.30(-0.68%) |
Feb 07, 2005 | 44.02 | 44.02 | 43.23 | 43.24 | 576,620 | -0.35(-0.81%) |
Feb 04, 2005 | 43.39 | 43.85 | 43.37 | 43.59 | 478,025 | +0.40(+0.92%) |
Feb 03, 2005 | 43.30 | 43.45 | 43.08 | 43.19 | 347,626 | -0.10(-0.23%) |
Feb 02, 2005 | 42.57 | 43.30 | 42.53 | 43.30 | 612,401 | +0.60(+1.40%) |
Feb 01, 2005 | 42.12 | 42.83 | 41.79 | 42.70 | 900,711 | +0.62(+1.46%) |
Jan 31, 2005 | 42.16 | 42.45 | 41.37 | 42.08 | 944,442 | +0.08(+0.18%) |
Jan 28, 2005 | 41.79 | 42.13 | 41.57 | 42.01 | 582,663 | +0.47(+1.14%) |
Jan 27, 2005 | 42.07 | 42.23 | 41.42 | 41.53 | 632,438 | -0.58(-1.39%) |
Jan 26, 2005 | 41.80 | 42.20 | 41.45 | 42.12 | 650,089 | +0.32(+0.77%) |
Jan 25, 2005 | 43.27 | 43.50 | 41.77 | 41.80 | 881,787 | -1.47(-3.40%) |
Jan 24, 2005 | 43.85 | 44.15 | 43.11 | 43.27 | 597,134 | -0.52(-1.18%) |
Jan 21, 2005 | 43.57 | 44.24 | 43.55 | 43.79 | 368,617 | +0.08(+0.19%) |
Jan 20, 2005 | 43.77 | 44.15 | 43.29 | 43.70 | 475,799 | -0.27(-0.61%) |
Jan 19, 2005 | 43.59 | 44.44 | 43.36 | 43.97 | 539,568 | +0.42(+0.97%) |
Jan 18, 2005 | 43.44 | 43.60 | 43.08 | 43.55 | 564,852 | +0.26(+0.60%) |
Jan 14, 2005 | 43.39 | 43.65 | 43.03 | 43.30 | 532,252 | +0.23(+0.53%) |
Jan 13, 2005 | 43.17 | 43.83 | 42.88 | 43.07 | 749,320 | -0.07(-0.16%) |
Jan 12, 2005 | 43.26 | 43.31 | 42.05 | 43.14 | 800,685 | -0.01(-0.03%) |
Jan 11, 2005 | 44.05 | 44.26 | 43.09 | 43.15 | 569,146 | -0.99(-2.25%) |
Jan 10, 2005 | 44.58 | 44.83 | 44.05 | 44.14 | 468,802 | -0.53(-1.20%) |
Jan 07, 2005 | 44.87 | 45.08 | 44.20 | 44.68 | 587,116 | -0.06(-0.14%) |
Jan 06, 2005 | 43.96 | 44.84 | 43.65 | 44.74 | 831,694 | +0.71(+1.61%) |
Jan 05, 2005 | 46.26 | 46.26 | 43.69 | 44.03 | 1,267,897 | -2.23(-4.83%) |
Jan 04, 2005 | 46.90 | 47.16 | 46.09 | 46.26 | 808,159 | -0.52(-1.12%) |
Jan 03, 2005 | 47.32 | 47.53 | 46.63 | 46.79 | 998,511 | -0.57(-1.20%) |
Dec 31, 2004 | 47.38 | 47.75 | 47.28 | 47.35 | 364,323 | +0.04(+0.08%) |
Dec 30, 2004 | 47.13 | 47.38 | 47.02 | 47.31 | 237,422 | +0.18(+0.39%) |
Dec 29, 2004 | 46.84 | 47.18 | 46.78 | 47.13 | 358,280 | -0.06(-0.12%) |
Dec 28, 2004 | 46.85 | 47.24 | 46.85 | 47.19 | 466,099 | +0.31(+0.66%) |
Dec 27, 2004 | 46.72 | 46.98 | 46.65 | 46.88 | 374,501 | +0.19(+0.40%) |
Dec 23, 2004 | 47.16 | 47.41 | 46.69 | 46.69 | 445,743 | -0.36(-0.78%) |
Dec 22, 2004 | 46.41 | 47.11 | 46.35 | 47.06 | 447,334 | +0.79(+1.71%) |
Dec 21, 2004 | 46.02 | 46.40 | 45.89 | 46.26 | 419,186 | +0.25(+0.53%) |
Dec 20, 2004 | 46.43 | 46.53 | 45.67 | 46.02 | 399,309 | -0.41(-0.88%) |
Dec 17, 2004 | 46.28 | 46.49 | 45.64 | 46.43 | 694,139 | +0.36(+0.79%) |
Dec 16, 2004 | 45.91 | 46.41 | 45.91 | 46.06 | 498,698 | -0.13(-0.27%) |
Dec 15, 2004 | 46.05 | 46.50 | 45.87 | 46.19 | 543,543 | +0.16(+0.34%) |
Dec 14, 2004 | 46.07 | 46.25 | 45.94 | 46.03 | 385,632 | -0.14(-0.30%) |
Dec 13, 2004 | 46.18 | 46.53 | 46.04 | 46.17 | 411,076 | -0.01(-0.01%) |
Dec 10, 2004 | 46.91 | 46.91 | 45.96 | 46.18 | 450,355 | +0.09(+0.20%) |
Dec 09, 2004 | 45.02 | 46.08 | 45.02 | 46.08 | 516,032 | +1.12(+2.49%) |
Dec 08, 2004 | 45.26 | 45.91 | 44.88 | 44.96 | 728,170 | -0.23(-0.50%) |
Dec 07, 2004 | 46.22 | 46.24 | 45.15 | 45.19 | 699,546 | -1.09(-2.36%) |
Dec 06, 2004 | 46.41 | 47.06 | 46.12 | 46.28 | 598,724 | -0.29(-0.62%) |
Dec 03, 2004 | 45.44 | 46.57 | 45.44 | 46.57 | 307,075 | +1.28(+2.83%) |
Dec 02, 2004 | 45.75 | 45.89 | 44.88 | 45.29 | 800,685 | -0.80(-1.75%) |
Dec 01, 2004 | 44.77 | 46.19 | 44.71 | 46.09 | 543,066 | +1.38(+3.09%) |
Nov 30, 2004 | 44.57 | 44.72 | 44.32 | 44.71 | 513,170 | +0.18(+0.40%) |
Nov 29, 2004 | 44.68 | 45.20 | 44.31 | 44.53 | 350,647 | -0.14(-0.32%) |
Nov 26, 2004 | 44.88 | 44.99 | 44.61 | 44.68 | 206,890 | -0.28(-0.63%) |
Nov 24, 2004 | 44.18 | 45.10 | 44.18 | 44.96 | 263,343 | +0.75(+1.71%) |
Nov 23, 2004 | 43.74 | 44.21 | 43.54 | 44.21 | 511,102 | +0.62(+1.43%) |
Nov 22, 2004 | 43.48 | 43.84 | 43.30 | 43.58 | 387,859 | +0.10(+0.23%) |
Nov 19, 2004 | 44.20 | 44.25 | 43.35 | 43.48 | 645,955 | -0.65(-1.48%) |
Nov 18, 2004 | 44.11 | 44.65 | 43.41 | 44.14 | 654,224 | +0.08(+0.17%) |
Nov 17, 2004 | 45.00 | 45.27 | 43.77 | 44.06 | 895,622 | -0.94(-2.08%) |
Nov 16, 2004 | 44.77 | 45.32 | 44.76 | 45.00 | 698,273 | +0.24(+0.53%) |
Nov 15, 2004 | 44.24 | 44.76 | 44.14 | 44.76 | 503,469 | +0.45(+1.02%) |
Nov 12, 2004 | 43.31 | 44.36 | 43.27 | 44.31 | 645,000 | +1.08(+2.49%) |
Nov 11, 2004 | 42.82 | 43.24 | 42.73 | 43.23 | 655,814 | +0.41(+0.97%) |
Nov 10, 2004 | 42.38 | 42.94 | 42.25 | 42.82 | 402,966 | +0.46(+1.08%) |
Nov 09, 2004 | 42.38 | 42.54 | 42.15 | 42.36 | 197,189 | -0.12(-0.28%) |
Nov 08, 2004 | 42.10 | 42.73 | 42.01 | 42.48 | 319,160 | +0.25(+0.60%) |
Nov 05, 2004 | 43.04 | 43.04 | 41.57 | 42.23 | 653,906 | -0.81(-1.88%) |
Nov 04, 2004 | 41.77 | 43.21 | 41.77 | 43.04 | 532,730 | +1.19(+2.84%) |
Nov 03, 2004 | 41.79 | 42.15 | 41.63 | 41.85 | 766,813 | +0.22(+0.53%) |
Nov 02, 2004 | 41.83 | 42.11 | 41.61 | 41.63 | 292,922 | -0.19(-0.45%) |
Nov 01, 2004 | 41.31 | 41.96 | 41.31 | 41.82 | 535,751 | +0.65(+1.57%) |
Oct 29, 2004 | 41.58 | 41.79 | 41.15 | 41.17 | 289,423 | -0.48(-1.16%) |
Oct 28, 2004 | 41.52 | 41.68 | 41.23 | 41.65 | 250,780 | +0.08(+0.18%) |
Oct 27, 2004 | 41.35 | 41.60 | 41.22 | 41.58 | 627,508 | +0.31(+0.76%) |
Oct 26, 2004 | 40.97 | 41.45 | 40.81 | 41.26 | 769,198 | +0.36(+0.88%) |
Oct 25, 2004 | 41.44 | 41.53 | 40.75 | 40.91 | 596,498 | -0.29(-0.70%) |
Oct 22, 2004 | 41.41 | 41.84 | 40.99 | 41.20 | 267,478 | +0.04(+0.09%) |
Oct 21, 2004 | 40.25 | 41.46 | 40.25 | 41.16 | 319,797 | +0.64(+1.57%) |
Oct 20, 2004 | 40.47 | 40.84 | 39.99 | 40.52 | 407,896 | +0.11(+0.26%) |
Oct 19, 2004 | 40.50 | 41.32 | 40.40 | 40.42 | 469,120 | -0.19(-0.46%) |
Oct 18, 2004 | 40.43 | 40.84 | 40.21 | 40.60 | 321,546 | +0.30(+0.73%) |
Oct 15, 2004 | 40.23 | 40.70 | 40.18 | 40.31 | 275,429 | +0.21(+0.52%) |
Oct 14, 2004 | 39.81 | 40.10 | 39.72 | 40.10 | 618,921 | +0.39(+0.98%) |
Oct 13, 2004 | 39.89 | 39.94 | 39.52 | 39.71 | 238,694 | +0.11(+0.27%) |
Oct 12, 2004 | 39.03 | 39.70 | 39.00 | 39.60 | 253,961 | +0.45(+1.14%) |
Oct 11, 2004 | 39.37 | 39.76 | 39.08 | 39.16 | 289,105 | -0.28(-0.70%) |
Oct 08, 2004 | 39.18 | 39.60 | 39.18 | 39.43 | 264,456 | +0.34(+0.87%) |
Oct 07, 2004 | 39.43 | 39.47 | 39.06 | 39.09 | 258,413 | -0.39(-0.99%) |
Oct 06, 2004 | 39.14 | 39.56 | 39.14 | 39.48 | 266,842 | +0.28(+0.72%) |
Oct 05, 2004 | 38.70 | 39.43 | 38.70 | 39.20 | 697,478 | +0.50(+1.28%) |
Oct 04, 2004 | 38.67 | 38.91 | 38.52 | 38.70 | 703,521 | +0.09(+0.24%) |
Oct 01, 2004 | 37.92 | 38.89 | 37.67 | 38.61 | 552,608 | +0.74(+1.96%) |
Sep 30, 2004 | 37.40 | 37.99 | 37.40 | 37.87 | 1,533,467 | +0.47(+1.24%) |
Sep 29, 2004 | 36.94 | 37.42 | 36.94 | 37.40 | 529,867 | -0.08(-0.20%) |
Sep 28, 2004 | 37.42 | 37.57 | 37.17 | 37.48 | 745,345 | +0.20(+0.54%) |
Sep 27, 2004 | 37.26 | 37.32 | 37.05 | 37.28 | 239,649 | +0.02(+0.05%) |
Sep 24, 2004 | 37.35 | 37.55 | 37.26 | 37.26 | 455,921 | -0.11(-0.29%) |
Sep 23, 2004 | 37.60 | 37.70 | 37.30 | 37.37 | 554,039 | -0.25(-0.65%) |
Sep 22, 2004 | 37.60 | 37.65 | 37.34 | 37.61 | 432,544 | -0.12(-0.32%) |
Sep 21, 2004 | 37.82 | 37.91 | 37.43 | 37.73 | 324,249 | -0.03(-0.08%) |
Sep 20, 2004 | 38.14 | 38.14 | 37.76 | 37.76 | 476,117 | -0.41(-1.07%) |
Sep 17, 2004 | 38.57 | 38.57 | 38.13 | 38.17 | 451,468 | -0.43(-1.11%) |
Sep 16, 2004 | 37.39 | 38.84 | 37.39 | 38.60 | 797,822 | +1.14(+3.06%) |
Sep 15, 2004 | 37.29 | 37.64 | 37.26 | 37.45 | 453,377 | +0.13(+0.34%) |
Sep 14, 2004 | 37.73 | 37.74 | 37.04 | 37.33 | 670,285 | -0.45(-1.18%) |
Sep 13, 2004 | 38.17 | 38.17 | 37.55 | 37.77 | 548,791 | -0.43(-1.12%) |
Sep 10, 2004 | 38.02 | 38.23 | 37.76 | 38.20 | 421,413 | +0.18(+0.48%) |
Sep 09, 2004 | 38.67 | 38.67 | 38.02 | 38.02 | 884,808 | -1.03(-2.64%) |
Sep 08, 2004 | 38.92 | 39.15 | 38.92 | 39.05 | 343,968 | +0.06(+0.16%) |
Sep 07, 2004 | 38.55 | 38.99 | 38.35 | 38.99 | 587,752 | +0.59(+1.54%) |
Sep 03, 2004 | 37.94 | 38.45 | 37.92 | 38.40 | 461,010 | +0.46(+1.21%) |
Sep 02, 2004 | 37.70 | 37.96 | 37.66 | 37.94 | 445,107 | +0.26(+0.70%) |
Sep 01, 2004 | 37.92 | 38.04 | 37.52 | 37.67 | 557,537 | -0.31(-0.81%) |
Aug 31, 2004 | 38.01 | 38.21 | 37.96 | 37.98 | 670,444 | +0.03(+0.08%) |
Aug 30, 2004 | 37.79 | 38.04 | 37.64 | 37.95 | 621,147 | +0.23(+0.60%) |
Aug 27, 2004 | 38.04 | 38.08 | 37.71 | 37.72 | 543,066 | -0.29(-0.76%) |
Aug 26, 2004 | 38.17 | 38.42 | 37.93 | 38.01 | 577,892 | -0.16(-0.41%) |
Aug 25, 2004 | 38.86 | 38.92 | 38.14 | 38.17 | 378,794 | -0.69(-1.78%) |
Aug 24, 2004 | 38.41 | 38.86 | 38.40 | 38.86 | 350,965 | +0.45(+1.18%) |
Aug 23, 2004 | 38.30 | 38.50 | 38.08 | 38.41 | 260,640 | -0.01(-0.03%) |
Aug 20, 2004 | 37.92 | 38.42 | 37.92 | 38.42 | 524,778 | +0.63(+1.66%) |
Aug 19, 2004 | 38.17 | 38.21 | 37.62 | 37.79 | 410,281 | -0.50(-1.31%) |
Aug 18, 2004 | 37.64 | 38.30 | 37.63 | 38.30 | 473,255 | +0.60(+1.58%) |
Aug 17, 2004 | 37.35 | 37.79 | 37.35 | 37.70 | 347,467 | +0.41(+1.10%) |
Aug 16, 2004 | 37.07 | 37.44 | 37.07 | 37.29 | 293,876 | +0.26(+0.71%) |
Aug 13, 2004 | 37.10 | 37.20 | 36.98 | 37.03 | 545,292 | -0.14(-0.37%) |
Aug 12, 2004 | 37.42 | 37.43 | 37.08 | 37.16 | 357,485 | -0.25(-0.67%) |
Aug 11, 2004 | 37.44 | 37.45 | 37.26 | 37.42 | 186,376 | -0.03(-0.07%) |
Aug 10, 2004 | 37.45 | 37.48 | 37.28 | 37.44 | 496,472 | +0.12(+0.32%) |
Aug 09, 2004 | 37.23 | 37.42 | 36.97 | 37.32 | 285,765 | +0.41(+1.11%) |
Aug 06, 2004 | 37.36 | 37.76 | 36.55 | 36.91 | 659,631 | -0.44(-1.18%) |
Aug 05, 2004 | 37.70 | 37.82 | 37.35 | 37.35 | 567,397 | -0.35(-0.92%) |
Aug 04, 2004 | 37.35 | 37.70 | 37.20 | 37.70 | 446,698 | +0.28(+0.76%) |
Aug 03, 2004 | 37.45 | 37.73 | 37.24 | 37.42 | 329,020 | -0.03(-0.08%) |
Aug 02, 2004 | 36.47 | 37.46 | 36.43 | 37.45 | 496,154 | +0.85(+2.32%) |
Jul 30, 2004 | 36.49 | 36.66 | 36.23 | 36.60 | 481,365 | +0.11(+0.31%) |
Jul 29, 2004 | 36.47 | 36.92 | 36.40 | 36.49 | 394,538 | -0.04(-0.10%) |
Jul 28, 2004 | 36.03 | 36.61 | 35.72 | 36.52 | 333,791 | +0.58(+1.63%) |
Jul 27, 2004 | 35.92 | 36.23 | 35.89 | 35.94 | 466,735 | +0.08(+0.21%) |
Jul 26, 2004 | 35.67 | 35.97 | 35.62 | 35.86 | 534,320 | +0.09(+0.26%) |
Jul 23, 2004 | 35.78 | 36.13 | 35.71 | 35.77 | 425,070 | -0.08(-0.21%) |
Jul 22, 2004 | 36.67 | 36.77 | 35.84 | 35.84 | 432,704 | -0.91(-2.48%) |
Jul 21, 2004 | 36.90 | 37.18 | 36.67 | 36.76 | 861,909 | -0.03(-0.07%) |
Jul 20, 2004 | 37.13 | 37.57 | 36.77 | 36.78 | 1,158,330 | +0.01(+0.02%) |
Jul 19, 2004 | 36.50 | 36.77 | 36.31 | 36.77 | 417,437 | +0.36(+1.00%) |
Jul 16, 2004 | 36.57 | 36.71 | 36.38 | 36.41 | 353,828 | +0.00(+0.00%) |
Jul 15, 2004 | 36.54 | 36.78 | 36.27 | 36.41 | 861,750 | -0.06(-0.17%) |
Jul 14, 2004 | 36.10 | 36.47 | 36.06 | 36.47 | 491,383 | +0.43(+1.20%) |
Jul 13, 2004 | 36.43 | 36.43 | 36.01 | 36.04 | 312,959 | -0.39(-1.07%) |
Jul 12, 2004 | 36.08 | 36.47 | 35.99 | 36.43 | 309,460 | +0.25(+0.70%) |
Jul 09, 2004 | 36.13 | 36.29 | 35.66 | 36.18 | 381,339 | +0.23(+0.65%) |
Jul 08, 2004 | 36.46 | 36.46 | 35.94 | 35.94 | 598,406 | -0.47(-1.28%) |
Jul 07, 2004 | 36.03 | 36.41 | 35.97 | 36.41 | 475,004 | +0.43(+1.21%) |
Jul 06, 2004 | 36.00 | 36.06 | 35.47 | 35.98 | 401,217 | -0.03(-0.07%) |
Jul 02, 2004 | 35.97 | 36.25 | 35.74 | 36.00 | 539,568 | +0.25(+0.69%) |
Jul 01, 2004 | 35.40 | 35.80 | 35.15 | 35.76 | 1,040,016 | +0.21(+0.60%) |
Jun 30, 2004 | 35.31 | 35.76 | 35.08 | 35.54 | 720,219 | +0.28(+0.80%) |
Jun 29, 2004 | 35.80 | 35.81 | 35.24 | 35.26 | 742,800 | -0.99(-2.74%) |
Jun 28, 2004 | 36.04 | 36.35 | 36.00 | 36.25 | 791,939 | +0.09(+0.26%) |
Jun 25, 2004 | 35.50 | 36.16 | 35.50 | 36.16 | 795,437 | +0.57(+1.59%) |
Jun 24, 2004 | 35.37 | 35.66 | 35.34 | 35.59 | 492,815 | +0.22(+0.62%) |
Jun 23, 2004 | 35.33 | 35.49 | 35.18 | 35.37 | 473,573 | +0.04(+0.12%) |
Jun 22, 2004 | 35.45 | 35.71 | 35.25 | 35.33 | 297,692 | -0.08(-0.21%) |
Jun 21, 2004 | 35.31 | 35.53 | 35.31 | 35.40 | 348,739 | +0.25(+0.72%) |
Jun 18, 2004 | 35.12 | 35.33 | 35.08 | 35.15 | 335,540 | +0.03(+0.09%) |
Jun 17, 2004 | 34.69 | 35.20 | 34.59 | 35.12 | 528,754 | +0.39(+1.12%) |
Jun 16, 2004 | 34.71 | 34.86 | 34.43 | 34.73 | 420,459 | +0.05(+0.15%) |
Jun 15, 2004 | 34.21 | 34.68 | 34.21 | 34.68 | 462,918 | +0.60(+1.77%) |
Jun 14, 2004 | 34.23 | 34.23 | 33.67 | 34.08 | 669,013 | -0.28(-0.81%) |
Jun 10, 2004 | 34.46 | 34.62 | 34.20 | 34.35 | 252,847 | -0.07(-0.20%) |
Jun 09, 2004 | 34.49 | 34.74 | 34.39 | 34.42 | 224,700 | -0.11(-0.31%) |
Jun 08, 2004 | 34.16 | 34.59 | 34.05 | 34.53 | 433,817 | +0.36(+1.07%) |
Jun 07, 2004 | 33.98 | 34.27 | 33.83 | 34.16 | 259,367 | +0.18(+0.54%) |
Jun 04, 2004 | 34.12 | 34.36 | 33.96 | 33.98 | 175,880 | -0.11(-0.31%) |
Jun 03, 2004 | 34.24 | 34.37 | 33.86 | 34.09 | 270,976 | -0.01(-0.04%) |
Jun 02, 2004 | 33.77 | 34.10 | 33.72 | 34.10 | 531,139 | +0.40(+1.18%) |
Jun 01, 2004 | 34.24 | 34.25 | 33.61 | 33.71 | 382,452 | -0.53(-1.56%) |
May 28, 2004 | 34.11 | 34.42 | 34.03 | 34.24 | 599,679 | +0.06(+0.18%) |
May 27, 2004 | 34.65 | 34.67 | 33.99 | 34.18 | 329,974 | -0.03(-0.09%) |
May 26, 2004 | 33.61 | 34.27 | 33.44 | 34.21 | 764,109 | +0.61(+1.82%) |
May 25, 2004 | 33.20 | 33.61 | 33.02 | 33.60 | 420,936 | +0.36(+1.10%) |
May 24, 2004 | 33.14 | 33.39 | 33.03 | 33.23 | 274,316 | +0.25(+0.76%) |
May 21, 2004 | 33.09 | 33.32 | 32.89 | 32.98 | 409,009 | -0.03(-0.10%) |
May 20, 2004 | 32.76 | 33.03 | 32.59 | 33.01 | 379,431 | +0.53(+1.65%) |
May 19, 2004 | 32.73 | 33.55 | 32.32 | 32.48 | 851,254 | -0.64(-1.94%) |
May 18, 2004 | 32.62 | 33.12 | 32.41 | 33.12 | 558,173 | +0.50(+1.54%) |
May 17, 2004 | 32.01 | 32.77 | 31.75 | 32.62 | 661,380 | +0.45(+1.39%) |
May 14, 2004 | 31.86 | 32.51 | 31.82 | 32.17 | 412,348 | +0.38(+1.19%) |
May 13, 2004 | 31.62 | 31.89 | 31.54 | 31.79 | 724,989 | +0.33(+1.04%) |
May 12, 2004 | 31.44 | 31.52 | 31.09 | 31.47 | 645,159 | +0.03(+0.08%) |
May 11, 2004 | 31.44 | 32.00 | 31.44 | 31.44 | 501,720 | +0.10(+0.32%) |
May 10, 2004 | 31.29 | 31.57 | 30.56 | 31.34 | 956,528 | -0.11(-0.34%) |
May 07, 2004 | 32.12 | 32.13 | 31.42 | 31.45 | 822,471 | -0.67(-2.09%) |
May 06, 2004 | 31.98 | 32.15 | 31.52 | 32.12 | 616,853 | +0.14(+0.45%) |
May 05, 2004 | 32.16 | 32.64 | 31.95 | 31.98 | 530,821 | +0.13(+0.41%) |
May 04, 2004 | 31.62 | 32.29 | 31.57 | 31.84 | 914,864 | +0.23(+0.72%) |