Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.03 | 43.07 | 42.75 | 42.83 | 94,975 | -0.20(-0.48%) |
May 27, 2005 | 43.11 | 43.11 | 42.89 | 43.03 | 30,191 | -0.08(-0.19%) |
May 26, 2005 | 43.06 | 43.13 | 42.98 | 43.11 | 61,483 | +0.17(+0.40%) |
May 25, 2005 | 43.16 | 43.16 | 42.77 | 42.94 | 17,723 | -0.30(-0.70%) |
May 24, 2005 | 43.20 | 43.27 | 43.08 | 43.25 | 17,112 | +0.14(+0.32%) |
May 23, 2005 | 43.03 | 43.28 | 42.93 | 43.11 | 49,626 | +0.07(+0.15%) |
May 20, 2005 | 43.07 | 43.07 | 42.90 | 43.04 | 18,212 | -0.03(-0.08%) |
May 19, 2005 | 43.07 | 43.07 | 42.86 | 43.07 | 94,853 | +0.07(+0.15%) |
May 18, 2005 | 43.16 | 43.19 | 42.92 | 43.01 | 32,514 | +0.16(+0.38%) |
May 17, 2005 | 42.80 | 42.85 | 42.50 | 42.84 | 45,348 | -0.05(-0.11%) |
May 16, 2005 | 42.54 | 42.89 | 42.48 | 42.89 | 130,545 | +0.42(+0.98%) |
May 13, 2005 | 42.71 | 42.71 | 42.13 | 42.48 | 85,196 | -0.20(-0.46%) |
May 12, 2005 | 42.85 | 43.01 | 42.62 | 42.67 | 33,369 | -0.13(-0.31%) |
May 11, 2005 | 42.69 | 42.84 | 42.42 | 42.80 | 136,167 | +0.18(+0.42%) |
May 10, 2005 | 42.68 | 42.81 | 42.51 | 42.62 | 21,635 | -0.20(-0.46%) |
May 09, 2005 | 42.54 | 42.82 | 42.45 | 42.82 | 24,446 | +0.16(+0.38%) |
May 06, 2005 | 42.80 | 42.89 | 42.62 | 42.66 | 17,601 | -0.04(-0.10%) |
May 05, 2005 | 42.66 | 42.80 | 42.49 | 42.70 | 41,559 | +0.00(+0.00%) |
May 04, 2005 | 42.35 | 42.71 | 42.35 | 42.70 | 200,584 | +0.49(+1.16%) |
May 03, 2005 | 42.29 | 42.45 | 42.05 | 42.21 | 13,812 | -0.02(-0.04%) |
May 02, 2005 | 42.13 | 42.24 | 42.03 | 42.22 | 14,423 | +0.11(+0.25%) |
Apr 29, 2005 | 41.55 | 42.12 | 41.41 | 42.12 | 67,472 | +0.65(+1.58%) |
Apr 28, 2005 | 41.72 | 41.72 | 41.41 | 41.46 | 14,423 | -0.34(-0.82%) |
Apr 27, 2005 | 41.50 | 41.81 | 41.25 | 41.81 | 11,245 | +0.26(+0.63%) |
Apr 26, 2005 | 41.72 | 41.93 | 41.52 | 41.54 | 12,834 | -0.08(-0.20%) |
Apr 25, 2005 | 41.74 | 41.80 | 41.58 | 41.63 | 21,390 | -0.07(-0.16%) |
Apr 22, 2005 | 41.56 | 41.89 | 41.44 | 41.69 | 23,102 | -0.06(-0.14%) |
Apr 21, 2005 | 41.43 | 41.81 | 41.41 | 41.75 | 17,723 | +0.61(+1.49%) |
Apr 20, 2005 | 41.63 | 41.74 | 41.13 | 41.13 | 90,085 | -0.57(-1.37%) |
Apr 19, 2005 | 41.76 | 41.76 | 41.40 | 41.71 | 19,312 | +0.09(+0.22%) |
Apr 18, 2005 | 41.86 | 41.86 | 41.31 | 41.62 | 144,479 | -0.39(-0.93%) |
Apr 15, 2005 | 42.07 | 42.29 | 41.92 | 42.01 | 97,175 | +0.29(+0.69%) |
Apr 14, 2005 | 41.89 | 41.90 | 41.63 | 41.72 | 58,427 | -0.12(-0.29%) |
Apr 13, 2005 | 41.75 | 42.04 | 41.59 | 41.85 | 22,246 | +0.10(+0.24%) |
Apr 12, 2005 | 41.44 | 41.75 | 41.11 | 41.75 | 29,091 | +0.34(+0.83%) |
Apr 11, 2005 | 41.64 | 41.64 | 41.40 | 41.40 | 21,635 | -0.14(-0.33%) |
Apr 08, 2005 | 41.81 | 41.84 | 41.48 | 41.54 | 98,153 | -0.25(-0.59%) |
Apr 07, 2005 | 41.25 | 41.84 | 41.24 | 41.79 | 9,656 | +0.34(+0.81%) |
Apr 06, 2005 | 41.41 | 41.69 | 41.41 | 41.45 | 64,050 | +0.13(+0.32%) |
Apr 05, 2005 | 40.82 | 41.32 | 40.82 | 41.32 | 9,289 | +0.64(+1.57%) |
Apr 04, 2005 | 40.49 | 40.68 | 40.41 | 40.68 | 9,289 | +0.20(+0.48%) |
Apr 01, 2005 | 40.94 | 40.95 | 40.30 | 40.49 | 22,001 | -0.31(-0.76%) |
Mar 31, 2005 | 40.95 | 40.95 | 40.69 | 40.80 | 13,078 | -0.20(-0.48%) |
Mar 30, 2005 | 40.58 | 41.00 | 40.58 | 41.00 | 42,903 | +0.55(+1.36%) |
Mar 29, 2005 | 40.61 | 40.78 | 40.42 | 40.45 | 46,693 | -0.25(-0.60%) |
Mar 28, 2005 | 40.83 | 40.85 | 40.66 | 40.69 | 49,993 | -0.07(-0.18%) |
Mar 24, 2005 | 40.70 | 40.95 | 40.68 | 40.77 | 16,745 | +0.11(+0.26%) |
Mar 23, 2005 | 40.23 | 40.70 | 40.23 | 40.66 | 7,456 | +0.45(+1.12%) |
Mar 22, 2005 | 40.44 | 40.57 | 40.21 | 40.21 | 7,456 | -0.04(-0.10%) |
Mar 21, 2005 | 40.37 | 40.38 | 40.14 | 40.25 | 15,034 | +0.03(+0.08%) |
Mar 18, 2005 | 40.44 | 40.44 | 40.13 | 40.22 | 6,478 | -0.16(-0.41%) |
Mar 17, 2005 | 40.28 | 40.47 | 40.15 | 40.38 | 13,567 | +0.11(+0.28%) |
Mar 16, 2005 | 40.55 | 40.60 | 40.27 | 40.27 | 14,423 | -0.38(-0.95%) |
Mar 15, 2005 | 41.38 | 41.38 | 40.65 | 40.65 | 25,668 | -0.42(-1.02%) |
Mar 14, 2005 | 40.93 | 41.07 | 40.70 | 41.07 | 5,744 | +0.29(+0.70%) |
Mar 11, 2005 | 41.10 | 41.14 | 40.72 | 40.78 | 6,600 | -0.37(-0.89%) |
Mar 10, 2005 | 41.23 | 41.24 | 41.07 | 41.15 | 8,189 | +0.02(+0.06%) |
Mar 09, 2005 | 41.24 | 41.31 | 41.04 | 41.13 | 12,467 | -0.21(-0.51%) |
Mar 08, 2005 | 41.61 | 41.64 | 41.31 | 41.34 | 55,860 | -0.23(-0.55%) |
Mar 07, 2005 | 41.52 | 41.75 | 41.52 | 41.57 | 24,691 | +0.06(+0.14%) |
Mar 04, 2005 | 41.44 | 41.52 | 41.31 | 41.51 | 8,678 | +0.28(+0.67%) |
Mar 03, 2005 | 41.37 | 41.40 | 41.16 | 41.23 | 33,369 | -0.06(-0.14%) |
Mar 02, 2005 | 41.11 | 41.52 | 41.11 | 41.29 | 181,638 | +0.03(+0.08%) |
Mar 01, 2005 | 41.14 | 41.29 | 41.14 | 41.26 | 52,804 | +0.25(+0.60%) |
Feb 28, 2005 | 41.30 | 41.30 | 40.77 | 41.01 | 15,156 | -0.48(-1.16%) |
Feb 25, 2005 | 41.22 | 41.49 | 41.13 | 41.49 | 138,368 | +0.38(+0.94%) |
Feb 24, 2005 | 40.84 | 41.17 | 40.50 | 41.11 | 8,434 | +0.24(+0.58%) |
Feb 23, 2005 | 40.76 | 40.91 | 40.69 | 40.87 | 20,046 | +0.30(+0.75%) |
Feb 22, 2005 | 41.08 | 41.19 | 40.54 | 40.57 | 33,247 | -0.51(-1.23%) |
Feb 18, 2005 | 40.66 | 41.10 | 40.50 | 41.08 | 47,426 | +0.45(+1.11%) |
Feb 17, 2005 | 40.77 | 40.79 | 40.53 | 40.63 | 7,700 | -0.02(-0.04%) |
Feb 16, 2005 | 40.77 | 40.77 | 40.50 | 40.64 | 21,146 | -0.18(-0.44%) |
Feb 15, 2005 | 40.64 | 40.94 | 40.64 | 40.82 | 18,823 | +0.04(+0.10%) |
Feb 14, 2005 | 40.78 | 40.82 | 40.57 | 40.78 | 30,558 | +0.00(+0.00%) |
Feb 11, 2005 | 40.50 | 40.86 | 40.37 | 40.78 | 35,447 | +0.43(+1.05%) |
Feb 10, 2005 | 40.46 | 40.46 | 40.06 | 40.36 | 23,713 | +0.07(+0.16%) |
Feb 09, 2005 | 40.81 | 40.88 | 40.27 | 40.29 | 9,778 | -0.41(-1.01%) |
Feb 08, 2005 | 40.70 | 40.82 | 40.62 | 40.70 | 4,767 | +0.07(+0.16%) |
Feb 07, 2005 | 40.61 | 40.80 | 40.61 | 40.64 | 16,012 | +0.06(+0.16%) |
Feb 04, 2005 | 40.16 | 40.61 | 40.16 | 40.57 | 21,513 | +0.40(+1.00%) |
Feb 03, 2005 | 40.34 | 40.34 | 40.10 | 40.17 | 7,945 | -0.17(-0.43%) |
Feb 02, 2005 | 40.20 | 40.37 | 40.19 | 40.34 | 12,712 | +0.15(+0.37%) |
Feb 01, 2005 | 39.87 | 40.19 | 39.87 | 40.19 | 29,947 | +0.41(+1.03%) |
Jan 31, 2005 | 39.83 | 39.90 | 39.66 | 39.78 | 9,411 | +0.10(+0.25%) |
Jan 28, 2005 | 40.09 | 40.12 | 39.60 | 39.69 | 11,612 | -0.37(-0.92%) |
Jan 27, 2005 | 39.95 | 40.19 | 39.93 | 40.05 | 9,778 | -0.05(-0.12%) |
Jan 26, 2005 | 40.09 | 40.22 | 40.02 | 40.10 | 14,545 | +0.34(+0.84%) |
Jan 25, 2005 | 39.80 | 40.02 | 39.77 | 39.77 | 15,401 | +0.19(+0.48%) |
Jan 24, 2005 | 40.03 | 40.03 | 39.58 | 39.58 | 29,824 | -0.36(-0.90%) |
Jan 21, 2005 | 40.23 | 40.31 | 39.91 | 39.94 | 24,813 | -0.29(-0.73%) |
Jan 20, 2005 | 40.42 | 40.46 | 40.16 | 40.23 | 24,079 | -0.19(-0.47%) |
Jan 19, 2005 | 40.74 | 40.74 | 40.36 | 40.42 | 8,556 | -0.11(-0.28%) |
Jan 18, 2005 | 40.29 | 40.63 | 40.17 | 40.54 | 9,289 | +0.17(+0.43%) |
Jan 14, 2005 | 40.28 | 40.37 | 40.09 | 40.37 | 32,758 | +0.23(+0.57%) |
Jan 13, 2005 | 40.64 | 40.64 | 40.11 | 40.14 | 13,323 | -0.51(-1.27%) |
Jan 12, 2005 | 40.70 | 40.70 | 40.38 | 40.65 | 5,867 | +0.14(+0.34%) |
Jan 11, 2005 | 40.63 | 40.63 | 40.38 | 40.51 | 25,180 | -0.16(-0.38%) |
Jan 10, 2005 | 40.46 | 40.86 | 40.46 | 40.67 | 33,980 | +0.21(+0.53%) |
Jan 07, 2005 | 40.51 | 40.55 | 40.35 | 40.46 | 12,101 | -0.02(-0.06%) |
Jan 06, 2005 | 40.24 | 40.56 | 40.23 | 40.48 | 9,534 | +0.29(+0.73%) |
Jan 05, 2005 | 40.18 | 40.39 | 40.17 | 40.19 | 20,290 | -0.07(-0.16%) |
Jan 04, 2005 | 40.77 | 40.77 | 40.17 | 40.25 | 9,045 | -0.32(-0.79%) |
Jan 03, 2005 | 41.26 | 41.30 | 40.57 | 40.57 | 17,968 | -0.56(-1.37%) |
Dec 31, 2004 | 41.32 | 41.32 | 41.13 | 41.13 | 20,535 | -0.21(-0.51%) |
Dec 30, 2004 | 41.31 | 41.37 | 41.21 | 41.35 | 18,090 | +0.08(+0.20%) |
Dec 29, 2004 | 41.21 | 41.29 | 41.15 | 41.27 | 22,857 | +0.08(+0.20%) |
Dec 28, 2004 | 40.82 | 41.18 | 40.82 | 41.18 | 14,056 | +0.38(+0.92%) |
Dec 27, 2004 | 40.97 | 41.01 | 40.68 | 40.81 | 18,579 | +0.07(+0.18%) |
Dec 23, 2004 | 40.78 | 40.97 | 40.73 | 40.73 | 12,345 | +0.05(+0.12%) |
Dec 22, 2004 | 40.48 | 40.68 | 40.30 | 40.68 | 19,068 | +0.27(+0.67%) |
Dec 21, 2004 | 40.33 | 40.46 | 40.25 | 40.41 | 24,568 | +0.24(+0.59%) |
Dec 20, 2004 | 40.70 | 40.70 | 40.08 | 40.18 | 13,078 | -0.47(-1.16%) |
Dec 17, 2004 | 40.46 | 40.71 | 40.10 | 40.65 | 24,813 | -0.61(-1.48%) |
Dec 16, 2004 | 40.87 | 41.29 | 40.87 | 41.26 | 22,613 | +0.56(+1.37%) |
Dec 15, 2004 | 40.68 | 40.75 | 40.35 | 40.70 | 10,634 | +0.15(+0.36%) |
Dec 14, 2004 | 40.30 | 40.65 | 40.30 | 40.55 | 13,445 | +0.25(+0.63%) |
Dec 13, 2004 | 40.17 | 40.32 | 40.00 | 40.30 | 14,790 | +0.20(+0.51%) |
Dec 10, 2004 | 40.07 | 40.10 | 39.92 | 40.10 | 5,867 | +0.02(+0.04%) |
Dec 09, 2004 | 39.76 | 40.18 | 39.49 | 40.08 | 8,189 | +0.19(+0.47%) |
Dec 08, 2004 | 39.31 | 39.89 | 39.31 | 39.89 | 17,112 | +0.70(+1.80%) |
Dec 07, 2004 | 39.69 | 39.76 | 39.19 | 39.19 | 20,779 | -0.53(-1.34%) |
Dec 06, 2004 | 39.69 | 39.73 | 39.43 | 39.72 | 13,201 | -0.10(-0.25%) |
Dec 03, 2004 | 39.85 | 40.10 | 39.73 | 39.82 | 15,401 | -0.20(-0.51%) |
Dec 02, 2004 | 39.64 | 40.05 | 39.64 | 40.02 | 9,045 | +0.42(+1.05%) |
Dec 01, 2004 | 39.08 | 39.62 | 39.08 | 39.60 | 11,856 | +0.61(+1.55%) |
Nov 30, 2004 | 38.88 | 39.02 | 38.84 | 39.00 | 11,978 | +0.12(+0.32%) |
Nov 29, 2004 | 38.96 | 39.02 | 38.75 | 38.88 | 11,489 | -0.07(-0.17%) |
Nov 26, 2004 | 38.53 | 38.98 | 38.53 | 38.94 | 5,378 | +0.32(+0.83%) |
Nov 24, 2004 | 38.66 | 38.75 | 38.52 | 38.62 | 11,000 | +0.07(+0.17%) |
Nov 23, 2004 | 38.59 | 38.59 | 38.40 | 38.56 | 17,479 | -0.04(-0.11%) |
Nov 22, 2004 | 38.50 | 38.71 | 38.34 | 38.60 | 7,089 | +0.02(+0.06%) |
Nov 19, 2004 | 38.91 | 38.91 | 38.51 | 38.57 | 17,723 | -0.43(-1.11%) |
Nov 18, 2004 | 39.11 | 39.17 | 38.97 | 39.01 | 6,722 | -0.10(-0.25%) |
Nov 17, 2004 | 39.23 | 39.41 | 39.11 | 39.11 | 12,467 | -0.10(-0.25%) |
Nov 16, 2004 | 39.36 | 39.39 | 39.17 | 39.20 | 14,056 | -0.08(-0.21%) |
Nov 15, 2004 | 39.25 | 39.47 | 39.15 | 39.29 | 19,435 | +0.08(+0.21%) |
Nov 12, 2004 | 39.06 | 39.20 | 38.86 | 39.20 | 11,734 | +0.03(+0.08%) |
Nov 11, 2004 | 39.01 | 39.20 | 39.01 | 39.17 | 5,989 | +0.19(+0.48%) |
Nov 10, 2004 | 38.80 | 39.15 | 38.80 | 38.98 | 10,512 | +0.03(+0.08%) |
Nov 09, 2004 | 38.94 | 39.11 | 38.81 | 38.95 | 14,790 | +0.11(+0.27%) |
Nov 08, 2004 | 38.86 | 38.86 | 38.71 | 38.84 | 10,756 | +0.05(+0.13%) |
Nov 05, 2004 | 38.84 | 39.08 | 38.72 | 38.79 | 17,968 | +0.13(+0.34%) |
Nov 04, 2004 | 38.66 | 38.68 | 38.04 | 38.66 | 26,035 | +0.14(+0.36%) |
Nov 03, 2004 | 38.76 | 38.86 | 38.45 | 38.52 | 37,403 | +1.20(+3.22%) |
Nov 02, 2004 | 37.81 | 38.05 | 37.26 | 37.32 | 8,067 | -0.38(-1.02%) |
Nov 01, 2004 | 37.93 | 37.93 | 37.60 | 37.71 | 12,590 | -0.34(-0.90%) |
Oct 29, 2004 | 38.07 | 38.07 | 37.70 | 38.05 | 16,012 | +0.08(+0.22%) |
Oct 28, 2004 | 38.04 | 38.09 | 37.93 | 37.97 | 11,734 | -0.08(-0.21%) |
Oct 27, 2004 | 37.28 | 38.11 | 37.26 | 38.05 | 18,212 | +1.16(+3.15%) |
Oct 26, 2004 | 36.32 | 36.91 | 36.32 | 36.89 | 10,145 | +0.50(+1.37%) |
Oct 25, 2004 | 36.54 | 36.54 | 36.12 | 36.39 | 14,301 | -0.21(-0.58%) |
Oct 22, 2004 | 36.84 | 36.93 | 36.59 | 36.60 | 20,901 | -0.31(-0.84%) |
Oct 21, 2004 | 37.18 | 37.18 | 36.77 | 36.91 | 11,489 | -0.29(-0.79%) |
Oct 20, 2004 | 37.06 | 37.27 | 36.95 | 37.21 | 16,623 | +0.04(+0.11%) |
Oct 19, 2004 | 37.71 | 37.72 | 37.12 | 37.17 | 16,379 | -0.63(-1.67%) |
Oct 18, 2004 | 37.47 | 37.83 | 37.47 | 37.80 | 7,211 | +0.43(+1.14%) |
Oct 15, 2004 | 37.47 | 37.47 | 37.04 | 37.37 | 13,812 | -0.08(-0.22%) |
Oct 14, 2004 | 37.81 | 37.81 | 37.40 | 37.45 | 5,500 | -0.15(-0.39%) |
Oct 13, 2004 | 38.03 | 38.06 | 37.59 | 37.60 | 6,722 | -0.44(-1.16%) |
Oct 12, 2004 | 37.96 | 38.11 | 37.76 | 38.04 | 4,400 | -0.02(-0.06%) |
Oct 11, 2004 | 38.03 | 38.11 | 37.96 | 38.07 | 3,178 | +0.25(+0.65%) |
Oct 08, 2004 | 38.12 | 38.33 | 37.81 | 37.82 | 9,167 | -0.47(-1.22%) |
Oct 07, 2004 | 38.48 | 38.48 | 38.19 | 38.29 | 58,671 | -0.88(-2.24%) |
Oct 06, 2004 | 39.15 | 39.17 | 38.91 | 39.16 | 6,233 | -0.02(-0.06%) |
Oct 05, 2004 | 39.45 | 39.47 | 39.16 | 39.19 | 5,133 | -0.26(-0.66%) |
Oct 04, 2004 | 39.43 | 39.54 | 39.36 | 39.45 | 7,945 | +0.27(+0.69%) |
Oct 01, 2004 | 38.90 | 39.19 | 38.90 | 39.18 | 6,478 | +0.41(+1.06%) |
Sep 30, 2004 | 39.02 | 39.02 | 38.57 | 38.77 | 10,267 | -0.59(-1.50%) |
Sep 29, 2004 | 39.33 | 39.39 | 39.24 | 39.36 | 5,500 | -0.03(-0.08%) |
Sep 28, 2004 | 39.10 | 39.39 | 38.91 | 39.39 | 28,969 | +0.46(+1.18%) |
Sep 27, 2004 | 39.11 | 39.17 | 38.93 | 38.93 | 7,211 | -0.24(-0.61%) |
Sep 24, 2004 | 39.24 | 39.37 | 39.17 | 39.17 | 5,011 | +0.00(+0.00%) |
Sep 23, 2004 | 39.38 | 39.41 | 39.17 | 39.17 | 4,644 | -0.19(-0.48%) |
Sep 22, 2004 | 39.65 | 39.65 | 39.36 | 39.36 | 5,500 | -0.51(-1.27%) |
Sep 21, 2004 | 39.79 | 39.87 | 39.63 | 39.87 | 20,535 | +0.16(+0.39%) |
Sep 20, 2004 | 39.97 | 39.98 | 39.59 | 39.71 | 7,578 | -0.35(-0.88%) |
Sep 17, 2004 | 39.96 | 40.10 | 39.96 | 40.06 | 5,133 | +0.12(+0.31%) |
Sep 16, 2004 | 39.94 | 40.04 | 39.94 | 39.94 | 3,178 | +0.00(+0.00%) |
Sep 15, 2004 | 40.01 | 40.06 | 39.94 | 39.94 | 5,378 | -0.16(-0.39%) |
Sep 14, 2004 | 40.00 | 40.19 | 40.00 | 40.10 | 7,089 | +0.34(+0.84%) |
Sep 13, 2004 | 39.72 | 39.91 | 39.72 | 39.76 | 4,889 | +0.11(+0.29%) |
Sep 10, 2004 | 39.43 | 39.65 | 39.43 | 39.65 | 3,544 | -0.08(-0.21%) |
Sep 09, 2004 | 39.94 | 39.94 | 39.70 | 39.73 | 2,689 | -0.15(-0.39%) |
Sep 08, 2004 | 39.96 | 39.96 | 39.77 | 39.88 | 1,589 | +0.09(+0.22%) |
Sep 07, 2004 | 40.03 | 40.03 | 39.74 | 39.79 | 5,500 | +0.04(+0.10%) |
Sep 03, 2004 | 39.98 | 39.98 | 39.73 | 39.75 | 3,789 | +0.24(+0.60%) |
Sep 02, 2004 | 39.33 | 39.58 | 39.33 | 39.52 | 3,789 | +0.17(+0.44%) |
Sep 01, 2004 | 39.33 | 39.40 | 39.29 | 39.34 | 26,035 | +0.31(+0.79%) |
Aug 31, 2004 | 39.10 | 39.10 | 38.89 | 39.03 | 39,848 | +0.09(+0.23%) |
Aug 30, 2004 | 39.30 | 39.30 | 38.94 | 38.94 | 28,847 | -0.48(-1.22%) |
Aug 27, 2004 | 39.33 | 39.43 | 39.33 | 39.42 | 4,767 | +0.30(+0.76%) |
Aug 26, 2004 | 39.20 | 39.22 | 39.09 | 39.13 | 3,422 | -0.07(-0.19%) |
Aug 25, 2004 | 38.91 | 39.24 | 38.86 | 39.20 | 8,189 | +0.38(+0.99%) |
Aug 24, 2004 | 38.95 | 39.02 | 38.78 | 38.82 | 5,622 | +0.02(+0.06%) |
Aug 23, 2004 | 38.84 | 39.08 | 38.77 | 38.79 | 47,670 | -0.10(-0.25%) |
Aug 20, 2004 | 38.61 | 38.89 | 38.61 | 38.89 | 1,100 | +0.36(+0.93%) |
Aug 19, 2004 | 38.66 | 38.66 | 38.45 | 38.53 | 2,933 | -0.20(-0.52%) |
Aug 18, 2004 | 38.07 | 38.74 | 38.07 | 38.74 | 5,744 | +0.56(+1.45%) |
Aug 17, 2004 | 38.13 | 38.29 | 38.06 | 38.18 | 5,989 | +0.13(+0.34%) |
Aug 16, 2004 | 37.49 | 38.09 | 37.49 | 38.05 | 6,600 | +0.52(+1.37%) |
Aug 13, 2004 | 37.98 | 37.98 | 37.48 | 37.53 | 32,880 | -0.37(-0.97%) |
Aug 12, 2004 | 37.98 | 38.12 | 37.90 | 37.90 | 39,359 | -0.15(-0.39%) |
Aug 11, 2004 | 37.49 | 38.05 | 37.49 | 38.05 | 14,423 | +0.67(+1.79%) |
Aug 10, 2004 | 37.08 | 37.38 | 37.01 | 37.38 | 4,278 | +0.38(+1.02%) |
Aug 09, 2004 | 37.01 | 37.12 | 37.00 | 37.00 | 3,178 | -0.08(-0.22%) |
Aug 06, 2004 | 37.39 | 37.39 | 37.04 | 37.08 | 30,680 | -0.56(-1.48%) |
Aug 05, 2004 | 38.33 | 38.33 | 37.63 | 37.64 | 5,867 | -0.74(-1.92%) |
Aug 04, 2004 | 38.39 | 38.39 | 38.21 | 38.38 | 2,444 | -0.12(-0.32%) |
Aug 03, 2004 | 38.65 | 38.72 | 38.47 | 38.50 | 5,500 | +0.00(+0.00%) |
Aug 02, 2004 | 38.57 | 38.61 | 38.46 | 38.50 | 7,700 | +0.08(+0.21%) |
Jul 30, 2004 | 38.52 | 38.64 | 38.42 | 38.42 | 23,102 | +0.05(+0.13%) |
Jul 29, 2004 | 38.10 | 38.42 | 38.06 | 38.37 | 25,791 | +0.29(+0.75%) |
Jul 28, 2004 | 38.30 | 38.30 | 37.65 | 38.08 | 20,901 | -0.36(-0.94%) |
Jul 27, 2004 | 38.04 | 38.44 | 37.94 | 38.44 | 18,579 | +0.37(+0.97%) |
Jul 26, 2004 | 38.07 | 38.07 | 37.86 | 38.07 | 4,767 | -0.46(-1.19%) |
Jul 23, 2004 | 38.68 | 38.68 | 38.40 | 38.53 | 4,644 | -0.34(-0.86%) |
Jul 22, 2004 | 38.54 | 38.93 | 38.45 | 38.87 | 6,967 | -0.04(-0.11%) |
Jul 21, 2004 | 39.43 | 39.45 | 38.91 | 38.91 | 58,549 | -0.38(-0.96%) |
Jul 20, 2004 | 39.16 | 39.29 | 39.03 | 39.29 | 12,467 | +0.13(+0.33%) |
Jul 19, 2004 | 39.47 | 39.47 | 38.87 | 39.15 | 12,590 | -0.13(-0.33%) |
Jul 16, 2004 | 39.76 | 39.76 | 39.29 | 39.29 | 9,778 | -0.52(-1.32%) |
Jul 15, 2004 | 40.06 | 40.15 | 39.81 | 39.81 | 3,911 | -0.10(-0.25%) |
Jul 14, 2004 | 40.22 | 40.23 | 39.91 | 39.91 | 11,612 | +0.06(+0.14%) |
Jul 13, 2004 | 39.76 | 39.90 | 39.76 | 39.85 | 6,600 | +0.25(+0.64%) |
Jul 12, 2004 | 39.80 | 39.80 | 39.43 | 39.60 | 8,556 | -0.16(-0.41%) |
Jul 09, 2004 | 40.04 | 40.05 | 39.71 | 39.76 | 5,744 | -0.08(-0.21%) |
Jul 08, 2004 | 40.05 | 40.32 | 39.84 | 39.84 | 11,000 | -0.23(-0.57%) |
Jul 07, 2004 | 40.10 | 40.11 | 39.96 | 40.07 | 8,923 | -0.02(-0.06%) |
Jul 06, 2004 | 40.44 | 40.44 | 40.10 | 40.10 | 15,401 | -0.39(-0.97%) |
Jul 02, 2004 | 40.59 | 40.60 | 40.39 | 40.49 | 16,257 | -0.11(-0.26%) |
Jul 01, 2004 | 40.96 | 40.96 | 40.33 | 40.59 | 25,180 | -0.54(-1.31%) |
Jun 30, 2004 | 40.81 | 41.18 | 40.81 | 41.13 | 21,268 | +0.25(+0.60%) |
Jun 29, 2004 | 40.59 | 40.99 | 40.59 | 40.89 | 22,613 | +0.36(+0.89%) |
Jun 28, 2004 | 40.95 | 40.95 | 40.53 | 40.53 | 6,967 | -0.20(-0.48%) |
Jun 25, 2004 | 41.04 | 41.09 | 40.73 | 40.73 | 5,989 | -0.38(-0.92%) |
Jun 24, 2004 | 41.10 | 41.22 | 41.06 | 41.10 | 3,789 | +0.00(+0.00%) |
Jun 23, 2004 | 40.93 | 41.10 | 40.74 | 41.10 | 4,889 | +0.28(+0.68%) |
Jun 22, 2004 | 40.91 | 40.91 | 40.56 | 40.82 | 5,744 | -0.15(-0.36%) |
Jun 21, 2004 | 41.13 | 41.22 | 40.97 | 40.97 | 8,189 | -0.30(-0.73%) |
Jun 18, 2004 | 41.18 | 41.40 | 41.18 | 41.27 | 6,722 | +0.09(+0.22%) |
Jun 17, 2004 | 41.02 | 41.19 | 41.02 | 41.18 | 1,344 | +0.02(+0.04%) |
Jun 16, 2004 | 41.12 | 41.27 | 41.10 | 41.17 | 10,878 | +0.04(+0.10%) |
Jun 15, 2004 | 41.13 | 41.26 | 41.09 | 41.13 | 6,967 | +0.08(+0.20%) |
Jun 14, 2004 | 41.11 | 41.21 | 40.99 | 41.04 | 6,356 | -0.20(-0.50%) |
Jun 10, 2004 | 41.29 | 41.29 | 41.22 | 41.25 | 4,889 | -0.11(-0.28%) |
Jun 09, 2004 | 41.81 | 41.81 | 41.36 | 41.36 | 6,356 | -0.46(-1.10%) |
Jun 08, 2004 | 41.83 | 41.85 | 41.76 | 41.82 | 4,644 | +0.04(+0.10%) |
Jun 07, 2004 | 41.71 | 41.78 | 41.58 | 41.78 | 6,967 | +0.26(+0.63%) |
Jun 04, 2004 | 41.55 | 41.72 | 41.52 | 41.52 | 6,111 | -0.01(-0.02%) |
Jun 03, 2004 | 41.62 | 41.67 | 41.53 | 41.53 | 2,566 | -0.11(-0.27%) |
Jun 02, 2004 | 41.54 | 41.69 | 41.44 | 41.64 | 7,578 | +0.52(+1.27%) |