Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.13 | 48.20 | 46.50 | 47.76 | 677,608 | +1.14(+2.45%) |
Apr 28, 2005 | 47.86 | 47.90 | 46.41 | 46.62 | 405,869 | -1.20(-2.51%) |
Apr 27, 2005 | 47.58 | 47.92 | 46.94 | 47.82 | 464,632 | +0.27(+0.57%) |
Apr 26, 2005 | 47.64 | 48.22 | 47.30 | 47.55 | 457,689 | -0.26(-0.54%) |
Apr 25, 2005 | 47.21 | 48.07 | 46.85 | 47.81 | 334,523 | +1.01(+2.16%) |
Apr 22, 2005 | 47.27 | 47.60 | 46.28 | 46.80 | 396,859 | -0.79(-1.66%) |
Apr 21, 2005 | 48.04 | 48.13 | 46.60 | 47.59 | 494,387 | +0.15(+0.32%) |
Apr 20, 2005 | 46.84 | 48.67 | 46.57 | 47.44 | 1,044,746 | +0.83(+1.78%) |
Apr 19, 2005 | 45.94 | 46.71 | 45.77 | 46.61 | 511,956 | +1.09(+2.39%) |
Apr 18, 2005 | 44.52 | 45.85 | 44.28 | 45.52 | 820,805 | +1.03(+2.32%) |
Apr 15, 2005 | 44.51 | 44.83 | 43.20 | 44.49 | 842,452 | -0.14(-0.31%) |
Apr 14, 2005 | 45.80 | 46.03 | 44.56 | 44.63 | 532,942 | -1.24(-2.70%) |
Apr 13, 2005 | 46.72 | 46.76 | 45.82 | 45.87 | 304,028 | -0.62(-1.33%) |
Apr 12, 2005 | 45.87 | 46.86 | 45.19 | 46.49 | 491,497 | +0.30(+0.65%) |
Apr 11, 2005 | 46.60 | 46.90 | 45.78 | 46.19 | 296,702 | -0.40(-0.86%) |
Apr 08, 2005 | 47.53 | 47.66 | 46.34 | 46.59 | 528,711 | -0.86(-1.81%) |
Apr 07, 2005 | 47.10 | 47.84 | 46.90 | 47.45 | 403,418 | -0.30(-0.63%) |
Apr 06, 2005 | 48.00 | 48.50 | 47.49 | 47.75 | 372,211 | -0.19(-0.40%) |
Apr 05, 2005 | 47.59 | 48.31 | 47.55 | 47.94 | 376,436 | +0.06(+0.13%) |
Apr 04, 2005 | 47.27 | 48.03 | 47.27 | 47.88 | 284,709 | +0.06(+0.13%) |
Apr 01, 2005 | 47.65 | 48.44 | 47.10 | 47.82 | 662,226 | +0.33(+0.69%) |
Mar 31, 2005 | 46.88 | 48.10 | 46.88 | 47.49 | 528,796 | +0.52(+1.10%) |
Mar 30, 2005 | 45.21 | 47.03 | 45.20 | 46.98 | 544,533 | +2.22(+4.95%) |
Mar 29, 2005 | 44.62 | 46.07 | 44.54 | 44.76 | 889,080 | -0.18(-0.40%) |
Mar 28, 2005 | 45.57 | 46.19 | 44.53 | 44.94 | 731,565 | -0.82(-1.79%) |
Mar 24, 2005 | 45.77 | 46.36 | 45.21 | 45.76 | 669,185 | +0.14(+0.31%) |
Mar 23, 2005 | 45.93 | 46.12 | 45.38 | 45.62 | 904,498 | -0.57(-1.23%) |
Mar 22, 2005 | 46.58 | 47.10 | 46.19 | 46.19 | 684,297 | -0.89(-1.89%) |
Mar 21, 2005 | 47.01 | 47.57 | 46.65 | 47.08 | 290,543 | +0.00(+0.00%) |
Mar 18, 2005 | 48.00 | 48.00 | 46.74 | 47.08 | 599,696 | -0.77(-1.61%) |
Mar 17, 2005 | 47.79 | 48.05 | 47.51 | 47.85 | 522,706 | +0.37(+0.78%) |
Mar 16, 2005 | 48.57 | 49.38 | 47.33 | 47.48 | 529,177 | -1.39(-2.84%) |
Mar 15, 2005 | 49.50 | 50.05 | 48.73 | 48.87 | 367,392 | -0.73(-1.47%) |
Mar 14, 2005 | 49.89 | 50.28 | 49.37 | 49.60 | 211,129 | -0.29(-0.58%) |
Mar 11, 2005 | 50.60 | 51.20 | 49.46 | 49.89 | 326,457 | -0.47(-0.93%) |
Mar 10, 2005 | 50.25 | 50.95 | 49.90 | 50.36 | 358,307 | -0.13(-0.26%) |
Mar 09, 2005 | 50.76 | 50.81 | 50.00 | 50.49 | 249,320 | -0.46(-0.90%) |
Mar 08, 2005 | 51.20 | 51.77 | 50.81 | 50.95 | 349,404 | -0.05(-0.10%) |
Mar 07, 2005 | 51.26 | 51.60 | 50.89 | 51.00 | 376,294 | -0.10(-0.20%) |
Mar 04, 2005 | 50.99 | 51.66 | 50.97 | 51.10 | 456,822 | +0.18(+0.35%) |
Mar 03, 2005 | 50.71 | 51.18 | 50.39 | 50.92 | 350,348 | +0.35(+0.69%) |
Mar 02, 2005 | 50.50 | 51.20 | 50.11 | 50.57 | 604,374 | -0.15(-0.30%) |
Mar 01, 2005 | 49.87 | 51.13 | 49.87 | 50.72 | 583,462 | +0.85(+1.70%) |
Feb 28, 2005 | 50.19 | 50.43 | 49.87 | 49.87 | 753,331 | -0.20(-0.40%) |
Feb 25, 2005 | 50.19 | 50.41 | 49.49 | 50.07 | 545,018 | +0.08(+0.16%) |
Feb 24, 2005 | 50.07 | 50.07 | 48.79 | 49.99 | 618,046 | +0.09(+0.18%) |
Feb 23, 2005 | 49.76 | 50.35 | 49.64 | 49.90 | 549,882 | +0.14(+0.28%) |
Feb 22, 2005 | 50.09 | 50.59 | 49.46 | 49.76 | 484,968 | -0.82(-1.62%) |
Feb 18, 2005 | 51.39 | 51.39 | 50.12 | 50.58 | 426,673 | -0.62(-1.21%) |
Feb 17, 2005 | 51.40 | 51.52 | 50.74 | 51.20 | 526,815 | -0.43(-0.83%) |
Feb 16, 2005 | 49.80 | 51.72 | 49.65 | 51.63 | 714,605 | +1.71(+3.43%) |
Feb 15, 2005 | 49.85 | 50.53 | 49.78 | 49.92 | 612,654 | -0.08(-0.16%) |
Feb 14, 2005 | 49.90 | 50.73 | 49.68 | 50.00 | 909,799 | -0.25(-0.50%) |
Feb 11, 2005 | 48.30 | 50.37 | 48.26 | 50.25 | 1,168,855 | +2.01(+4.17%) |
Feb 10, 2005 | 50.55 | 50.94 | 47.28 | 48.24 | 1,890,718 | -2.26(-4.48%) |
Feb 09, 2005 | 52.51 | 52.94 | 50.24 | 50.50 | 1,014,593 | -1.74(-3.34%) |
Feb 08, 2005 | 51.96 | 52.95 | 51.67 | 52.24 | 854,959 | +0.62(+1.21%) |
Feb 07, 2005 | 51.45 | 51.98 | 51.42 | 51.62 | 478,567 | -0.13(-0.25%) |
Feb 04, 2005 | 49.46 | 51.75 | 49.46 | 51.75 | 748,539 | +2.15(+4.33%) |
Feb 03, 2005 | 50.40 | 50.62 | 49.21 | 49.60 | 915,940 | -0.91(-1.80%) |
Feb 02, 2005 | 50.52 | 51.08 | 50.37 | 50.51 | 875,066 | +0.01(+0.02%) |
Feb 01, 2005 | 50.69 | 50.90 | 50.10 | 50.50 | 755,724 | -0.43(-0.84%) |
Jan 31, 2005 | 50.57 | 51.05 | 50.32 | 50.93 | 508,586 | +0.82(+1.64%) |
Jan 28, 2005 | 50.96 | 51.12 | 49.82 | 50.11 | 288,551 | -1.04(-2.03%) |
Jan 27, 2005 | 49.61 | 51.95 | 49.17 | 51.15 | 693,863 | +1.76(+3.56%) |
Jan 26, 2005 | 49.62 | 49.76 | 48.02 | 49.39 | 1,037,454 | +0.13(+0.26%) |
Jan 25, 2005 | 50.30 | 50.89 | 49.15 | 49.26 | 747,231 | -0.97(-1.93%) |
Jan 24, 2005 | 51.14 | 51.32 | 50.05 | 50.23 | 412,564 | -0.97(-1.89%) |
Jan 21, 2005 | 53.05 | 53.05 | 51.03 | 51.20 | 599,602 | -1.51(-2.86%) |
Jan 20, 2005 | 52.49 | 53.18 | 52.12 | 52.71 | 612,514 | +0.25(+0.48%) |
Jan 19, 2005 | 52.54 | 52.74 | 51.44 | 52.46 | 837,829 | +0.02(+0.04%) |
Jan 18, 2005 | 51.10 | 52.63 | 50.62 | 52.44 | 1,112,413 | +1.24(+2.42%) |
Jan 14, 2005 | 51.49 | 51.58 | 50.82 | 51.20 | 466,852 | +0.14(+0.27%) |
Jan 13, 2005 | 51.07 | 51.50 | 50.53 | 51.06 | 377,760 | +0.15(+0.29%) |
Jan 12, 2005 | 51.42 | 51.80 | 50.41 | 50.91 | 724,603 | -0.76(-1.47%) |
Jan 11, 2005 | 53.60 | 53.78 | 51.42 | 51.67 | 579,505 | -2.17(-4.03%) |
Jan 10, 2005 | 53.08 | 54.62 | 53.00 | 53.84 | 425,638 | +0.74(+1.39%) |
Jan 07, 2005 | 53.30 | 53.55 | 52.82 | 53.10 | 351,673 | +0.45(+0.85%) |
Jan 06, 2005 | 53.05 | 53.38 | 52.55 | 52.65 | 279,925 | +0.08(+0.15%) |
Jan 05, 2005 | 54.25 | 54.50 | 52.38 | 52.57 | 1,054,398 | -1.90(-3.49%) |
Jan 04, 2005 | 56.06 | 56.22 | 53.74 | 54.47 | 697,179 | -1.04(-1.87%) |
Jan 03, 2005 | 56.80 | 56.90 | 55.36 | 55.51 | 443,469 | -0.77(-1.37%) |
Dec 31, 2004 | 56.50 | 56.67 | 55.98 | 56.28 | 178,200 | -0.32(-0.57%) |
Dec 30, 2004 | 56.40 | 56.70 | 56.03 | 56.60 | 209,200 | +0.31(+0.55%) |
Dec 29, 2004 | 56.25 | 56.43 | 55.70 | 56.29 | 189,500 | +0.14(+0.25%) |
Dec 28, 2004 | 54.95 | 56.17 | 54.95 | 56.15 | 292,100 | +0.39(+0.70%) |
Dec 27, 2004 | 56.21 | 56.30 | 55.45 | 55.76 | 294,300 | -0.28(-0.50%) |
Dec 23, 2004 | 56.68 | 56.69 | 55.95 | 56.04 | 203,700 | -0.23(-0.41%) |
Dec 22, 2004 | 55.40 | 57.23 | 55.37 | 56.27 | 696,400 | +0.81(+1.46%) |
Dec 21, 2004 | 54.43 | 55.55 | 54.14 | 55.46 | 324,400 | +1.01(+1.85%) |
Dec 20, 2004 | 55.47 | 55.47 | 53.45 | 54.45 | 471,100 | -1.02(-1.84%) |
Dec 17, 2004 | 55.96 | 56.03 | 54.59 | 55.47 | 875,900 | -0.45(-0.80%) |
Dec 16, 2004 | 55.37 | 56.11 | 55.15 | 55.92 | 647,400 | +0.71(+1.29%) |
Dec 15, 2004 | 53.95 | 55.66 | 53.95 | 55.21 | 881,500 | +1.09(+2.01%) |
Dec 14, 2004 | 53.78 | 54.13 | 53.32 | 54.12 | 347,800 | +0.77(+1.44%) |
Dec 13, 2004 | 52.90 | 53.79 | 52.75 | 53.35 | 573,900 | +0.85(+1.62%) |
Dec 10, 2004 | 52.03 | 52.93 | 52.00 | 52.50 | 336,100 | +0.15(+0.29%) |
Dec 09, 2004 | 50.86 | 52.66 | 50.61 | 52.35 | 803,400 | +1.57(+3.09%) |
Dec 08, 2004 | 51.77 | 51.77 | 49.61 | 50.78 | 917,000 | -0.54(-1.05%) |
Dec 07, 2004 | 52.24 | 53.13 | 51.22 | 51.32 | 552,900 | -0.98(-1.87%) |
Dec 06, 2004 | 51.90 | 52.43 | 51.40 | 52.30 | 346,900 | +0.38(+0.73%) |
Dec 03, 2004 | 52.64 | 52.71 | 51.89 | 51.92 | 380,000 | -0.55(-1.05%) |
Dec 02, 2004 | 53.03 | 53.32 | 52.35 | 52.47 | 518,300 | -0.78(-1.46%) |
Dec 01, 2004 | 51.43 | 53.25 | 51.04 | 53.25 | 954,400 | +2.97(+5.91%) |
Nov 30, 2004 | 51.54 | 51.54 | 49.69 | 50.28 | 1,216,000 | -0.97(-1.89%) |
Nov 29, 2004 | 51.07 | 51.89 | 50.75 | 51.25 | 611,900 | +0.24(+0.47%) |
Nov 26, 2004 | 51.39 | 51.40 | 50.87 | 51.01 | 100,000 | -0.17(-0.33%) |
Nov 24, 2004 | 52.01 | 52.01 | 51.03 | 51.18 | 321,700 | -0.50(-0.97%) |
Nov 23, 2004 | 52.08 | 52.80 | 51.34 | 51.68 | 611,100 | -0.32(-0.62%) |
Nov 22, 2004 | 52.07 | 52.24 | 50.91 | 52.00 | 454,700 | +0.50(+0.97%) |
Nov 19, 2004 | 51.44 | 52.20 | 51.25 | 51.50 | 834,700 | -0.31(-0.60%) |
Nov 18, 2004 | 51.80 | 52.46 | 50.75 | 51.81 | 1,086,200 | -0.42(-0.80%) |
Nov 17, 2004 | 50.08 | 52.28 | 49.63 | 52.23 | 2,680,400 | +3.75(+7.74%) |
Nov 16, 2004 | 51.82 | 52.00 | 47.30 | 48.48 | 3,677,000 | -3.57(-6.86%) |
Nov 15, 2004 | 54.06 | 54.55 | 51.25 | 52.05 | 1,505,700 | -0.85(-1.61%) |
Nov 12, 2004 | 56.15 | 56.15 | 45.97 | 52.90 | 8,398,600 | -3.13(-5.59%) |
Nov 11, 2004 | 55.74 | 56.16 | 55.70 | 56.03 | 207,400 | +0.10(+0.18%) |
Nov 10, 2004 | 56.07 | 56.35 | 55.62 | 55.93 | 353,400 | -0.01(-0.02%) |
Nov 09, 2004 | 55.04 | 56.02 | 54.97 | 55.94 | 270,700 | +0.69(+1.25%) |
Nov 08, 2004 | 55.39 | 55.90 | 55.01 | 55.25 | 305,400 | +0.13(+0.24%) |
Nov 05, 2004 | 55.07 | 55.64 | 54.64 | 55.12 | 406,900 | +0.57(+1.04%) |
Nov 04, 2004 | 54.92 | 55.24 | 54.05 | 54.55 | 371,600 | -0.46(-0.84%) |
Nov 03, 2004 | 54.63 | 55.47 | 54.37 | 55.01 | 583,800 | +1.17(+2.17%) |
Nov 02, 2004 | 53.30 | 54.40 | 53.00 | 53.84 | 788,900 | +0.89(+1.68%) |
Nov 01, 2004 | 52.50 | 53.40 | 52.50 | 52.95 | 449,200 | -0.04(-0.08%) |
Oct 29, 2004 | 53.04 | 54.35 | 52.69 | 52.99 | 776,600 | -0.25(-0.47%) |
Oct 28, 2004 | 55.57 | 55.57 | 52.81 | 53.24 | 853,200 | -1.34(-2.46%) |
Oct 27, 2004 | 56.85 | 56.95 | 52.09 | 54.58 | 2,771,800 | -4.01(-6.84%) |
Oct 26, 2004 | 59.00 | 59.70 | 58.22 | 58.59 | 379,300 | -0.74(-1.25%) |
Oct 25, 2004 | 59.01 | 59.67 | 58.20 | 59.33 | 322,700 | +0.06(+0.10%) |
Oct 22, 2004 | 59.87 | 60.46 | 58.91 | 59.27 | 305,500 | -1.12(-1.85%) |
Oct 21, 2004 | 58.17 | 60.48 | 57.71 | 60.39 | 386,000 | +2.39(+4.12%) |
Oct 20, 2004 | 58.47 | 58.85 | 57.60 | 58.00 | 246,000 | -0.60(-1.02%) |
Oct 19, 2004 | 59.69 | 59.76 | 58.46 | 58.60 | 363,100 | -0.59(-1.00%) |
Oct 18, 2004 | 57.85 | 59.64 | 57.38 | 59.19 | 510,200 | +1.36(+2.35%) |
Oct 15, 2004 | 57.16 | 58.06 | 56.64 | 57.83 | 254,100 | +1.04(+1.83%) |
Oct 14, 2004 | 58.34 | 59.10 | 56.51 | 56.79 | 372,900 | -0.83(-1.44%) |
Oct 13, 2004 | 57.92 | 58.87 | 57.40 | 57.62 | 336,600 | -0.03(-0.05%) |
Oct 12, 2004 | 57.86 | 58.19 | 56.62 | 57.65 | 339,500 | -0.36(-0.62%) |
Oct 11, 2004 | 58.30 | 58.51 | 57.65 | 58.01 | 245,100 | -0.16(-0.28%) |
Oct 08, 2004 | 58.88 | 59.29 | 57.83 | 58.17 | 300,400 | -0.43(-0.73%) |
Oct 07, 2004 | 60.10 | 60.71 | 58.60 | 58.60 | 351,300 | -1.32(-2.20%) |
Oct 06, 2004 | 59.50 | 60.33 | 58.25 | 59.92 | 326,300 | +0.82(+1.39%) |
Oct 05, 2004 | 60.21 | 60.21 | 58.82 | 59.10 | 550,000 | -0.90(-1.50%) |
Oct 04, 2004 | 60.65 | 60.84 | 59.83 | 60.00 | 423,400 | -0.32(-0.53%) |
Oct 01, 2004 | 61.24 | 61.94 | 59.86 | 60.32 | 726,900 | -0.69(-1.13%) |
Sep 30, 2004 | 60.29 | 61.39 | 60.27 | 61.01 | 314,400 | +0.50(+0.83%) |
Sep 29, 2004 | 60.42 | 61.11 | 60.11 | 60.51 | 275,500 | -0.10(-0.16%) |
Sep 28, 2004 | 61.42 | 61.43 | 59.75 | 60.61 | 317,300 | -0.30(-0.49%) |
Sep 27, 2004 | 62.00 | 62.01 | 60.86 | 60.91 | 323,400 | -0.98(-1.58%) |
Sep 24, 2004 | 61.22 | 62.40 | 60.83 | 61.89 | 724,200 | +0.97(+1.59%) |
Sep 23, 2004 | 60.45 | 61.21 | 60.10 | 60.92 | 300,500 | +0.15(+0.25%) |
Sep 22, 2004 | 60.76 | 61.58 | 60.09 | 60.77 | 350,900 | -0.69(-1.12%) |
Sep 21, 2004 | 60.00 | 61.60 | 59.77 | 61.46 | 325,800 | +1.57(+2.62%) |
Sep 20, 2004 | 59.10 | 60.15 | 58.75 | 59.89 | 187,500 | +0.50(+0.84%) |
Sep 17, 2004 | 59.60 | 60.00 | 59.22 | 59.39 | 188,600 | -0.15(-0.25%) |
Sep 16, 2004 | 58.97 | 60.02 | 58.81 | 59.54 | 136,300 | +0.74(+1.26%) |
Sep 15, 2004 | 59.77 | 59.85 | 58.22 | 58.80 | 210,200 | -0.61(-1.03%) |
Sep 14, 2004 | 59.24 | 60.25 | 59.04 | 59.41 | 338,900 | -0.21(-0.35%) |
Sep 13, 2004 | 59.54 | 59.94 | 58.75 | 59.62 | 291,500 | +0.19(+0.32%) |
Sep 10, 2004 | 59.61 | 60.56 | 58.99 | 59.43 | 378,900 | +0.04(+0.07%) |
Sep 09, 2004 | 58.53 | 59.71 | 58.11 | 59.39 | 387,600 | +1.20(+2.06%) |
Sep 08, 2004 | 57.85 | 58.78 | 57.47 | 58.19 | 329,700 | +0.44(+0.76%) |
Sep 07, 2004 | 58.18 | 58.99 | 57.73 | 57.75 | 309,200 | -0.35(-0.60%) |
Sep 03, 2004 | 58.50 | 58.87 | 57.70 | 58.10 | 203,200 | -0.81(-1.37%) |
Sep 02, 2004 | 58.61 | 58.95 | 58.20 | 58.91 | 180,100 | +0.45(+0.77%) |
Sep 01, 2004 | 57.00 | 58.56 | 56.56 | 58.46 | 640,300 | +1.31(+2.29%) |
Aug 31, 2004 | 56.58 | 57.20 | 55.96 | 57.15 | 299,700 | +0.90(+1.60%) |
Aug 30, 2004 | 57.20 | 57.49 | 56.15 | 56.25 | 282,100 | -1.18(-2.05%) |
Aug 27, 2004 | 56.66 | 57.64 | 56.18 | 57.43 | 316,500 | +0.98(+1.74%) |
Aug 26, 2004 | 55.75 | 56.76 | 55.54 | 56.45 | 408,500 | +18.75(+49.74%) |
Aug 25, 2004 | 36.98 | 37.87 | 36.78 | 37.70 | 874,050 | +0.72(+1.95%) |
Aug 24, 2004 | 36.97 | 37.11 | 36.18 | 36.98 | 493,500 | +0.26(+0.71%) |
Aug 23, 2004 | 36.96 | 36.97 | 36.49 | 36.72 | 372,900 | -0.17(-0.47%) |
Aug 20, 2004 | 36.80 | 37.05 | 36.58 | 36.89 | 514,500 | +0.17(+0.46%) |
Aug 19, 2004 | 36.89 | 37.05 | 36.37 | 36.72 | 373,650 | -0.27(-0.72%) |
Aug 18, 2004 | 35.68 | 36.99 | 35.62 | 36.99 | 577,950 | +1.14(+3.17%) |
Aug 17, 2004 | 35.72 | 36.04 | 35.36 | 35.85 | 574,200 | +0.35(+0.98%) |
Aug 16, 2004 | 34.64 | 35.64 | 34.44 | 35.50 | 281,700 | +0.99(+2.87%) |
Aug 13, 2004 | 34.53 | 34.72 | 34.23 | 34.51 | 187,200 | +0.12(+0.34%) |
Aug 12, 2004 | 35.25 | 35.25 | 34.11 | 34.39 | 391,050 | -0.78(-2.22%) |
Aug 11, 2004 | 35.44 | 35.54 | 34.40 | 35.17 | 547,500 | -0.89(-2.46%) |
Aug 10, 2004 | 34.87 | 36.08 | 34.78 | 36.06 | 528,000 | +1.22(+3.51%) |
Aug 09, 2004 | 34.56 | 35.08 | 34.56 | 34.84 | 315,450 | +0.05(+0.15%) |
Aug 06, 2004 | 35.56 | 35.64 | 34.48 | 34.79 | 591,150 | -1.13(-3.16%) |
Aug 05, 2004 | 36.07 | 36.28 | 35.64 | 35.92 | 414,000 | -0.36(-0.99%) |
Aug 04, 2004 | 36.40 | 36.78 | 35.89 | 36.28 | 308,400 | -0.39(-1.05%) |
Aug 03, 2004 | 36.95 | 37.07 | 36.28 | 36.67 | 411,000 | -0.30(-0.82%) |
Aug 02, 2004 | 36.72 | 37.10 | 36.01 | 36.97 | 417,900 | +0.24(+0.67%) |
Jul 30, 2004 | 35.99 | 36.93 | 35.71 | 36.72 | 553,650 | +0.87(+2.43%) |
Jul 29, 2004 | 35.70 | 36.00 | 34.89 | 35.85 | 510,000 | +0.07(+0.19%) |
Jul 28, 2004 | 35.14 | 36.13 | 35.02 | 35.79 | 1,040,400 | +1.21(+3.50%) |
Jul 27, 2004 | 34.51 | 35.20 | 33.27 | 34.58 | 1,364,550 | +0.28(+0.83%) |
Jul 26, 2004 | 35.16 | 35.72 | 34.12 | 34.29 | 603,450 | -0.95(-2.69%) |
Jul 23, 2004 | 35.40 | 35.81 | 34.89 | 35.24 | 474,000 | -0.44(-1.25%) |
Jul 22, 2004 | 36.08 | 36.48 | 34.72 | 35.68 | 917,550 | -0.40(-1.10%) |
Jul 21, 2004 | 37.42 | 37.47 | 35.99 | 36.08 | 568,650 | -1.28(-3.41%) |
Jul 20, 2004 | 36.82 | 37.39 | 36.51 | 37.36 | 643,500 | +0.84(+2.30%) |
Jul 19, 2004 | 36.67 | 37.14 | 36.40 | 36.52 | 567,600 | -0.11(-0.29%) |
Jul 16, 2004 | 37.20 | 37.37 | 36.58 | 36.62 | 601,800 | -0.22(-0.60%) |
Jul 15, 2004 | 35.49 | 37.07 | 35.49 | 36.84 | 1,042,200 | +1.12(+3.12%) |
Jul 14, 2004 | 36.38 | 36.75 | 35.72 | 35.73 | 1,113,750 | -0.92(-2.51%) |
Jul 13, 2004 | 35.77 | 37.21 | 35.71 | 36.65 | 1,252,650 | +0.69(+1.92%) |
Jul 12, 2004 | 36.52 | 36.59 | 35.18 | 35.96 | 1,735,200 | -1.56(-4.17%) |
Jul 09, 2004 | 38.02 | 38.39 | 37.40 | 37.52 | 839,700 | -0.58(-1.53%) |
Jul 08, 2004 | 38.42 | 38.56 | 38.02 | 38.11 | 589,650 | -0.42(-1.08%) |
Jul 07, 2004 | 38.45 | 39.46 | 38.36 | 38.52 | 870,750 | -0.09(-0.23%) |
Jul 06, 2004 | 39.17 | 39.34 | 37.91 | 38.61 | 702,900 | -0.55(-1.41%) |
Jul 02, 2004 | 39.33 | 39.42 | 38.78 | 39.16 | 727,500 | -0.29(-0.74%) |
Jul 01, 2004 | 38.69 | 40.03 | 38.45 | 39.46 | 1,938,600 | +0.79(+2.05%) |
Jun 30, 2004 | 38.54 | 38.73 | 38.21 | 38.67 | 556,050 | +0.22(+0.58%) |
Jun 29, 2004 | 38.04 | 38.56 | 37.97 | 38.44 | 471,600 | +0.37(+0.97%) |
Jun 28, 2004 | 37.91 | 38.46 | 37.65 | 38.08 | 781,500 | +0.14(+0.37%) |
Jun 25, 2004 | 36.68 | 37.93 | 36.60 | 37.93 | 935,250 | +1.12(+3.03%) |
Jun 24, 2004 | 36.13 | 36.93 | 36.07 | 36.82 | 1,018,350 | +0.75(+2.08%) |
Jun 23, 2004 | 35.47 | 36.20 | 35.28 | 36.07 | 1,407,750 | +0.64(+1.81%) |
Jun 22, 2004 | 35.39 | 35.52 | 35.06 | 35.43 | 548,550 | +0.07(+0.20%) |
Jun 21, 2004 | 35.20 | 35.60 | 35.01 | 35.36 | 352,650 | +0.04(+0.11%) |
Jun 18, 2004 | 34.84 | 35.56 | 34.83 | 35.32 | 399,450 | +0.26(+0.74%) |
Jun 17, 2004 | 34.93 | 35.19 | 34.83 | 35.06 | 339,600 | -0.08(-0.21%) |
Jun 16, 2004 | 35.19 | 35.26 | 34.96 | 35.13 | 334,950 | -0.06(-0.16%) |
Jun 15, 2004 | 35.10 | 35.53 | 35.08 | 35.19 | 430,200 | +0.36(+1.02%) |
Jun 14, 2004 | 36.01 | 36.13 | 34.84 | 34.84 | 424,800 | -1.20(-3.34%) |
Jun 10, 2004 | 35.68 | 36.13 | 35.53 | 36.04 | 254,250 | +0.41(+1.15%) |
Jun 09, 2004 | 36.03 | 36.21 | 35.47 | 35.63 | 213,750 | -0.54(-1.50%) |
Jun 08, 2004 | 36.01 | 36.30 | 35.80 | 36.17 | 467,700 | +0.28(+0.77%) |
Jun 07, 2004 | 35.11 | 36.10 | 34.84 | 35.90 | 555,450 | +1.22(+3.52%) |
Jun 04, 2004 | 34.75 | 35.02 | 34.61 | 34.68 | 384,900 | +0.38(+1.10%) |
Jun 03, 2004 | 35.38 | 35.38 | 34.29 | 34.30 | 579,450 | -1.05(-2.97%) |
Jun 02, 2004 | 35.73 | 35.78 | 35.24 | 35.35 | 522,450 | -0.36(-1.02%) |
Jun 01, 2004 | 35.95 | 36.13 | 35.47 | 35.71 | 646,350 | -0.24(-0.66%) |
May 28, 2004 | 35.93 | 36.06 | 35.78 | 35.95 | 454,500 | +0.03(+0.07%) |
May 27, 2004 | 36.49 | 36.54 | 35.78 | 35.92 | 624,300 | -0.52(-1.44%) |
May 26, 2004 | 36.44 | 36.84 | 36.17 | 36.44 | 490,050 | +0.07(+0.20%) |
May 25, 2004 | 35.90 | 36.48 | 35.69 | 36.37 | 490,800 | +0.44(+1.22%) |
May 24, 2004 | 35.80 | 36.04 | 35.44 | 35.93 | 436,650 | +0.34(+0.96%) |
May 21, 2004 | 35.48 | 35.82 | 35.20 | 35.59 | 344,250 | +0.27(+0.77%) |
May 20, 2004 | 34.96 | 35.48 | 34.72 | 35.32 | 612,300 | +0.44(+1.26%) |
May 19, 2004 | 34.81 | 35.20 | 34.30 | 34.88 | 730,800 | +0.44(+1.26%) |
May 18, 2004 | 33.44 | 34.60 | 33.20 | 34.44 | 692,100 | +1.22(+3.67%) |
May 17, 2004 | 33.48 | 33.60 | 33.00 | 33.23 | 364,800 | -0.54(-1.59%) |
May 14, 2004 | 34.28 | 34.53 | 33.69 | 33.76 | 442,800 | -0.68(-1.97%) |
May 13, 2004 | 33.54 | 34.51 | 33.20 | 34.44 | 885,000 | +0.79(+2.35%) |
May 12, 2004 | 33.59 | 33.82 | 32.76 | 33.65 | 555,150 | -0.08(-0.24%) |
May 11, 2004 | 33.09 | 34.18 | 33.05 | 33.73 | 562,800 | +1.02(+3.11%) |
May 10, 2004 | 32.88 | 33.02 | 32.47 | 32.72 | 405,750 | -0.29(-0.88%) |
May 07, 2004 | 33.02 | 33.62 | 32.84 | 33.00 | 325,500 | -0.07(-0.20%) |
May 06, 2004 | 33.57 | 33.65 | 32.94 | 33.07 | 300,000 | -0.56(-1.67%) |
May 05, 2004 | 33.33 | 33.99 | 33.16 | 33.63 | 800,700 | +0.47(+1.41%) |
May 04, 2004 | 32.95 | 33.71 | 32.90 | 33.16 | 919,950 | +0.10(+0.31%) |