Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.53 | 38.56 | 38.10 | 38.11 | 403,833 | -0.43(-1.11%) |
May 27, 2005 | 38.43 | 38.59 | 38.33 | 38.53 | 248,027 | +0.19(+0.50%) |
May 26, 2005 | 38.17 | 38.44 | 38.17 | 38.34 | 353,124 | +0.18(+0.46%) |
May 25, 2005 | 38.65 | 38.76 | 38.11 | 38.17 | 356,145 | -0.65(-1.69%) |
May 24, 2005 | 38.87 | 38.89 | 38.60 | 38.82 | 383,470 | -0.02(-0.06%) |
May 23, 2005 | 38.59 | 38.91 | 38.48 | 38.84 | 497,237 | +0.47(+1.23%) |
May 20, 2005 | 38.06 | 38.65 | 37.87 | 38.37 | 487,647 | +0.38(+1.00%) |
May 19, 2005 | 37.57 | 37.99 | 37.45 | 37.99 | 841,034 | +0.58(+1.55%) |
May 18, 2005 | 37.30 | 37.52 | 37.07 | 37.41 | 1,123,087 | +0.43(+1.15%) |
May 17, 2005 | 36.98 | 37.08 | 36.74 | 36.99 | 512,476 | +0.02(+0.04%) |
May 16, 2005 | 37.15 | 37.15 | 36.69 | 36.97 | 476,743 | -0.04(-0.10%) |
May 13, 2005 | 36.88 | 37.14 | 36.70 | 37.01 | 682,470 | +0.11(+0.31%) |
May 12, 2005 | 37.07 | 37.28 | 36.74 | 36.90 | 348,657 | -0.10(-0.27%) |
May 11, 2005 | 37.29 | 37.33 | 36.73 | 36.99 | 388,594 | -0.14(-0.39%) |
May 10, 2005 | 37.42 | 37.42 | 37.05 | 37.14 | 347,737 | -0.27(-0.71%) |
May 09, 2005 | 37.45 | 37.52 | 37.18 | 37.41 | 357,459 | -0.01(-0.02%) |
May 06, 2005 | 37.47 | 37.66 | 37.18 | 37.41 | 451,126 | -0.02(-0.04%) |
May 05, 2005 | 37.41 | 37.57 | 37.16 | 37.43 | 632,418 | +0.02(+0.04%) |
May 04, 2005 | 37.30 | 37.60 | 37.22 | 37.41 | 939,693 | +0.23(+0.61%) |
May 03, 2005 | 37.10 | 37.51 | 37.07 | 37.18 | 998,285 | +0.08(+0.23%) |
May 02, 2005 | 37.30 | 37.67 | 36.89 | 37.10 | 722,012 | +0.28(+0.76%) |
Apr 29, 2005 | 37.11 | 37.19 | 36.34 | 36.82 | 865,600 | -0.14(-0.39%) |
Apr 28, 2005 | 36.83 | 37.20 | 36.58 | 36.96 | 1,108,373 | +0.16(+0.43%) |
Apr 27, 2005 | 36.67 | 37.14 | 36.55 | 36.80 | 600,363 | +0.13(+0.35%) |
Apr 26, 2005 | 37.30 | 37.30 | 36.49 | 36.67 | 761,686 | -0.62(-1.67%) |
Apr 25, 2005 | 36.87 | 37.46 | 36.87 | 37.30 | 1,325,660 | +0.59(+1.60%) |
Apr 22, 2005 | 37.22 | 37.30 | 36.54 | 36.71 | 931,023 | -0.50(-1.35%) |
Apr 21, 2005 | 37.49 | 37.63 | 37.10 | 37.22 | 1,934,169 | +0.29(+0.78%) |
Apr 20, 2005 | 39.58 | 39.59 | 36.92 | 36.93 | 3,713,584 | -4.13(-10.07%) |
Apr 19, 2005 | 41.01 | 41.34 | 40.95 | 41.06 | 616,916 | +0.11(+0.26%) |
Apr 18, 2005 | 40.60 | 41.39 | 40.38 | 40.95 | 496,318 | +0.37(+0.90%) |
Apr 15, 2005 | 41.41 | 41.41 | 40.46 | 40.59 | 798,864 | -0.89(-2.15%) |
Apr 14, 2005 | 42.28 | 42.28 | 41.45 | 41.48 | 544,925 | -0.88(-2.07%) |
Apr 13, 2005 | 42.82 | 43.06 | 42.32 | 42.35 | 483,312 | -0.58(-1.35%) |
Apr 12, 2005 | 42.79 | 43.22 | 42.51 | 42.93 | 331,053 | +0.15(+0.36%) |
Apr 11, 2005 | 43.81 | 43.81 | 42.73 | 42.78 | 588,934 | -0.69(-1.59%) |
Apr 08, 2005 | 43.83 | 43.84 | 43.41 | 43.47 | 597,867 | -0.36(-0.82%) |
Apr 07, 2005 | 43.03 | 44.01 | 43.03 | 43.83 | 715,312 | +1.07(+2.49%) |
Apr 06, 2005 | 42.63 | 43.31 | 42.54 | 42.76 | 584,467 | +0.43(+1.01%) |
Apr 05, 2005 | 42.17 | 42.43 | 41.99 | 42.34 | 295,583 | +0.08(+0.20%) |
Apr 04, 2005 | 41.81 | 42.38 | 41.76 | 42.25 | 266,419 | +0.53(+1.28%) |
Apr 01, 2005 | 41.81 | 42.16 | 41.47 | 41.72 | 347,737 | -0.03(-0.07%) |
Mar 31, 2005 | 41.68 | 42.12 | 41.63 | 41.75 | 401,205 | +0.13(+0.31%) |
Mar 30, 2005 | 41.56 | 41.64 | 41.38 | 41.62 | 538,225 | +0.33(+0.79%) |
Mar 29, 2005 | 41.71 | 42.12 | 41.30 | 41.30 | 519,964 | -0.41(-0.99%) |
Mar 28, 2005 | 42.03 | 42.18 | 41.71 | 41.71 | 258,668 | -0.34(-0.80%) |
Mar 24, 2005 | 41.94 | 42.57 | 41.93 | 42.04 | 325,142 | +0.10(+0.24%) |
Mar 23, 2005 | 41.87 | 42.09 | 41.79 | 41.94 | 276,535 | +0.07(+0.16%) |
Mar 22, 2005 | 41.64 | 42.19 | 41.63 | 41.87 | 779,290 | +0.24(+0.57%) |
Mar 21, 2005 | 41.68 | 41.96 | 41.60 | 41.64 | 352,335 | -0.11(-0.27%) |
Mar 18, 2005 | 41.81 | 41.94 | 41.64 | 41.75 | 640,694 | -0.05(-0.11%) |
Mar 17, 2005 | 42.02 | 42.09 | 41.74 | 41.80 | 625,455 | -0.07(-0.16%) |
Mar 16, 2005 | 42.23 | 42.38 | 41.74 | 41.87 | 574,089 | -0.45(-1.06%) |
Mar 15, 2005 | 42.49 | 42.80 | 42.21 | 42.32 | 503,149 | +0.13(+0.31%) |
Mar 14, 2005 | 41.84 | 42.33 | 41.84 | 42.19 | 302,940 | +0.51(+1.22%) |
Mar 11, 2005 | 41.87 | 42.07 | 41.44 | 41.68 | 269,047 | -0.05(-0.11%) |
Mar 10, 2005 | 41.78 | 41.91 | 41.61 | 41.72 | 195,873 | +0.09(+0.22%) |
Mar 09, 2005 | 41.91 | 42.15 | 41.55 | 41.63 | 337,096 | -0.22(-0.53%) |
Mar 08, 2005 | 42.01 | 42.01 | 41.52 | 41.85 | 408,825 | +0.12(+0.29%) |
Mar 07, 2005 | 40.77 | 42.00 | 40.77 | 41.73 | 718,334 | +0.96(+2.35%) |
Mar 04, 2005 | 40.96 | 40.97 | 40.68 | 40.77 | 577,242 | -0.13(-0.32%) |
Mar 03, 2005 | 41.26 | 41.32 | 40.66 | 40.90 | 331,185 | +0.10(+0.24%) |
Mar 02, 2005 | 40.85 | 41.18 | 40.63 | 40.80 | 325,404 | -0.42(-1.02%) |
Mar 01, 2005 | 40.95 | 41.46 | 40.92 | 41.22 | 254,727 | +0.59(+1.46%) |
Feb 28, 2005 | 41.00 | 41.35 | 40.63 | 40.63 | 395,556 | -0.37(-0.91%) |
Feb 25, 2005 | 40.34 | 41.00 | 40.27 | 41.00 | 318,705 | +0.64(+1.58%) |
Feb 24, 2005 | 40.08 | 40.36 | 39.81 | 40.36 | 502,098 | +0.19(+0.47%) |
Feb 23, 2005 | 40.72 | 40.72 | 39.91 | 40.17 | 473,328 | -0.24(-0.60%) |
Feb 22, 2005 | 40.87 | 40.91 | 40.26 | 40.41 | 673,011 | -0.56(-1.36%) |
Feb 18, 2005 | 41.49 | 41.54 | 40.97 | 40.97 | 207,171 | -0.52(-1.25%) |
Feb 17, 2005 | 41.79 | 41.87 | 41.41 | 41.49 | 396,870 | -0.27(-0.66%) |
Feb 16, 2005 | 41.54 | 41.80 | 41.42 | 41.76 | 419,334 | +0.06(+0.15%) |
Feb 15, 2005 | 41.55 | 41.79 | 41.28 | 41.70 | 326,850 | +0.17(+0.42%) |
Feb 14, 2005 | 41.56 | 41.78 | 41.36 | 41.52 | 433,391 | -0.08(-0.18%) |
Feb 11, 2005 | 42.03 | 42.19 | 41.33 | 41.60 | 742,112 | -0.42(-1.00%) |
Feb 10, 2005 | 42.22 | 42.32 | 41.75 | 42.02 | 327,375 | +0.18(+0.42%) |
Feb 09, 2005 | 42.48 | 42.70 | 41.74 | 41.84 | 248,684 | -0.55(-1.29%) |
Feb 08, 2005 | 42.73 | 42.95 | 42.30 | 42.39 | 338,147 | -0.05(-0.13%) |
Feb 07, 2005 | 42.89 | 43.01 | 42.36 | 42.44 | 373,486 | +0.17(+0.40%) |
Feb 04, 2005 | 41.79 | 42.31 | 41.59 | 42.28 | 377,427 | +0.48(+1.15%) |
Feb 03, 2005 | 41.65 | 41.87 | 41.56 | 41.80 | 420,385 | +0.22(+0.53%) |
Feb 02, 2005 | 41.87 | 42.02 | 41.33 | 41.58 | 442,850 | -0.26(-0.62%) |
Feb 01, 2005 | 41.26 | 42.06 | 41.20 | 41.84 | 581,709 | +0.85(+2.08%) |
Jan 31, 2005 | 40.65 | 41.05 | 40.58 | 40.98 | 545,713 | +0.33(+0.82%) |
Jan 28, 2005 | 40.79 | 41.11 | 40.44 | 40.65 | 643,584 | -0.14(-0.35%) |
Jan 27, 2005 | 40.18 | 40.93 | 40.13 | 40.79 | 889,904 | +0.62(+1.53%) |
Jan 26, 2005 | 39.96 | 40.43 | 39.35 | 40.18 | 2,684,952 | -0.44(-1.09%) |
Jan 25, 2005 | 40.80 | 41.20 | 40.12 | 40.62 | 823,693 | -0.15(-0.37%) |
Jan 24, 2005 | 41.56 | 41.71 | 40.48 | 40.77 | 1,011,422 | -0.78(-1.89%) |
Jan 21, 2005 | 42.78 | 42.78 | 41.36 | 41.55 | 1,355,613 | -1.34(-3.12%) |
Jan 20, 2005 | 43.01 | 43.27 | 42.63 | 42.89 | 1,535,065 | -0.75(-1.73%) |
Jan 19, 2005 | 43.75 | 43.96 | 43.43 | 43.65 | 644,635 | -0.13(-0.30%) |
Jan 18, 2005 | 42.44 | 43.88 | 42.25 | 43.78 | 914,733 | +1.54(+3.64%) |
Jan 14, 2005 | 42.46 | 42.54 | 42.03 | 42.24 | 1,498,938 | -0.22(-0.52%) |
Jan 13, 2005 | 43.01 | 43.01 | 42.25 | 42.46 | 1,487,640 | -0.96(-2.21%) |
Jan 12, 2005 | 42.09 | 43.69 | 42.06 | 43.42 | 945,080 | +1.44(+3.43%) |
Jan 11, 2005 | 42.25 | 42.32 | 41.83 | 41.98 | 519,439 | -0.19(-0.45%) |
Jan 10, 2005 | 42.27 | 42.85 | 41.98 | 42.17 | 977,660 | +0.88(+2.12%) |
Jan 07, 2005 | 41.22 | 41.68 | 41.00 | 41.30 | 173,409 | +0.19(+0.46%) |
Jan 06, 2005 | 41.50 | 41.58 | 40.92 | 41.11 | 445,477 | -0.30(-0.74%) |
Jan 05, 2005 | 41.11 | 41.66 | 41.11 | 41.41 | 361,269 | +0.27(+0.67%) |
Jan 04, 2005 | 41.87 | 42.02 | 41.07 | 41.14 | 423,538 | -0.60(-1.44%) |
Jan 03, 2005 | 42.41 | 42.63 | 41.72 | 41.74 | 296,109 | -0.69(-1.61%) |
Dec 31, 2004 | 42.63 | 42.63 | 42.13 | 42.42 | 177,481 | -0.25(-0.59%) |
Dec 30, 2004 | 42.60 | 42.71 | 42.26 | 42.67 | 194,428 | +0.08(+0.18%) |
Dec 29, 2004 | 42.17 | 42.69 | 42.17 | 42.60 | 160,140 | +0.35(+0.83%) |
Dec 28, 2004 | 41.97 | 42.31 | 41.97 | 42.25 | 226,877 | +0.33(+0.80%) |
Dec 27, 2004 | 42.20 | 42.32 | 41.65 | 41.91 | 242,641 | +0.16(+0.38%) |
Dec 23, 2004 | 41.68 | 41.96 | 41.43 | 41.75 | 170,650 | -0.02(-0.04%) |
Dec 22, 2004 | 41.86 | 42.00 | 41.55 | 41.77 | 326,324 | +0.31(+0.75%) |
Dec 21, 2004 | 41.84 | 42.05 | 41.18 | 41.46 | 433,785 | -0.27(-0.66%) |
Dec 20, 2004 | 42.46 | 42.82 | 41.46 | 41.73 | 415,262 | -0.73(-1.72%) |
Dec 17, 2004 | 42.36 | 42.64 | 41.56 | 42.46 | 620,594 | -0.10(-0.23%) |
Dec 16, 2004 | 42.24 | 42.97 | 42.16 | 42.56 | 495,267 | +0.32(+0.76%) |
Dec 15, 2004 | 41.60 | 42.27 | 41.45 | 42.24 | 474,116 | +0.72(+1.72%) |
Dec 14, 2004 | 40.99 | 41.58 | 40.99 | 41.52 | 330,397 | +0.65(+1.60%) |
Dec 13, 2004 | 41.18 | 41.20 | 40.74 | 40.87 | 407,380 | -0.15(-0.37%) |
Dec 10, 2004 | 40.15 | 41.38 | 40.09 | 41.02 | 384,653 | +0.59(+1.45%) |
Dec 09, 2004 | 40.74 | 40.74 | 39.87 | 40.44 | 500,784 | -0.29(-0.71%) |
Dec 08, 2004 | 40.96 | 41.06 | 40.66 | 40.72 | 237,255 | -0.23(-0.56%) |
Dec 07, 2004 | 41.65 | 41.88 | 40.81 | 40.95 | 379,661 | -0.69(-1.66%) |
Dec 06, 2004 | 41.77 | 41.79 | 41.12 | 41.65 | 254,727 | -0.14(-0.33%) |
Dec 03, 2004 | 41.53 | 41.85 | 41.46 | 41.78 | 294,664 | +0.25(+0.60%) |
Dec 02, 2004 | 41.01 | 41.85 | 40.85 | 41.53 | 299,919 | +0.46(+1.13%) |
Dec 01, 2004 | 40.47 | 41.11 | 40.31 | 41.07 | 482,130 | +0.57(+1.41%) |
Nov 30, 2004 | 40.63 | 40.63 | 40.09 | 40.50 | 432,603 | -0.14(-0.34%) |
Nov 29, 2004 | 40.69 | 41.00 | 40.21 | 40.63 | 343,796 | +0.02(+0.06%) |
Nov 26, 2004 | 40.43 | 40.69 | 40.38 | 40.61 | 89,069 | +0.19(+0.47%) |
Nov 24, 2004 | 39.51 | 40.63 | 39.51 | 40.42 | 654,751 | +0.94(+2.37%) |
Nov 23, 2004 | 39.95 | 39.96 | 38.82 | 39.48 | 527,584 | -0.11(-0.27%) |
Nov 22, 2004 | 39.04 | 39.88 | 39.04 | 39.59 | 360,480 | +0.16(+0.41%) |
Nov 19, 2004 | 40.08 | 40.12 | 39.40 | 39.43 | 226,088 | -0.76(-1.89%) |
Nov 18, 2004 | 40.19 | 40.38 | 39.76 | 40.19 | 408,693 | +0.04(+0.09%) |
Nov 17, 2004 | 40.34 | 40.72 | 40.08 | 40.15 | 473,853 | +0.05(+0.11%) |
Nov 16, 2004 | 41.01 | 41.01 | 39.62 | 40.11 | 1,089,981 | -1.07(-2.61%) |
Nov 15, 2004 | 41.01 | 41.26 | 40.87 | 41.18 | 506,170 | -0.12(-0.29%) |
Nov 12, 2004 | 41.49 | 41.87 | 40.98 | 41.30 | 697,446 | -0.24(-0.59%) |
Nov 11, 2004 | 40.50 | 41.68 | 40.50 | 41.55 | 704,803 | +1.05(+2.59%) |
Nov 10, 2004 | 39.96 | 40.72 | 39.58 | 40.50 | 795,449 | +0.49(+1.22%) |
Nov 09, 2004 | 39.89 | 40.04 | 39.66 | 40.01 | 454,936 | +0.08(+0.19%) |
Nov 08, 2004 | 39.88 | 39.98 | 39.62 | 39.93 | 506,827 | +0.05(+0.13%) |
Nov 05, 2004 | 39.32 | 40.08 | 39.32 | 39.88 | 654,225 | +0.62(+1.57%) |
Nov 04, 2004 | 38.65 | 39.33 | 38.49 | 39.26 | 866,257 | +0.91(+2.36%) |
Nov 03, 2004 | 37.57 | 38.67 | 37.30 | 38.36 | 1,077,895 | +1.31(+3.53%) |
Nov 02, 2004 | 36.92 | 37.18 | 36.85 | 37.05 | 593,532 | +0.16(+0.43%) |
Nov 01, 2004 | 36.50 | 37.03 | 36.42 | 36.89 | 530,343 | +0.46(+1.27%) |
Oct 29, 2004 | 36.43 | 36.69 | 36.08 | 36.42 | 557,668 | +0.10(+0.27%) |
Oct 28, 2004 | 35.66 | 36.61 | 35.35 | 36.32 | 816,468 | +0.69(+1.94%) |
Oct 27, 2004 | 34.42 | 35.72 | 34.42 | 35.63 | 1,091,427 | +1.38(+4.02%) |
Oct 26, 2004 | 34.44 | 34.63 | 34.25 | 34.25 | 484,626 | -0.34(-0.99%) |
Oct 25, 2004 | 34.44 | 34.86 | 34.33 | 34.60 | 502,098 | +0.22(+0.64%) |
Oct 22, 2004 | 34.60 | 34.92 | 34.36 | 34.38 | 619,018 | -0.29(-0.83%) |
Oct 21, 2004 | 34.79 | 34.88 | 34.45 | 34.67 | 661,188 | -0.12(-0.35%) |
Oct 20, 2004 | 35.32 | 35.73 | 34.00 | 34.79 | 1,428,655 | -0.69(-1.95%) |
Oct 19, 2004 | 35.43 | 35.97 | 35.22 | 35.48 | 407,511 | +0.05(+0.13%) |
Oct 18, 2004 | 35.59 | 35.62 | 35.04 | 35.43 | 370,990 | -0.02(-0.04%) |
Oct 15, 2004 | 35.63 | 35.70 | 35.40 | 35.45 | 253,413 | -0.18(-0.49%) |
Oct 14, 2004 | 35.74 | 35.79 | 35.42 | 35.62 | 739,879 | -0.26(-0.72%) |
Oct 13, 2004 | 36.03 | 36.35 | 35.58 | 35.88 | 757,482 | -0.05(-0.15%) |
Oct 12, 2004 | 36.46 | 36.51 | 35.89 | 35.94 | 529,160 | -0.62(-1.69%) |
Oct 11, 2004 | 35.02 | 36.77 | 34.94 | 36.55 | 1,068,962 | -0.26(-0.70%) |
Oct 08, 2004 | 36.77 | 36.94 | 36.65 | 36.81 | 525,482 | -0.09(-0.25%) |
Oct 07, 2004 | 37.23 | 37.50 | 36.81 | 36.90 | 355,488 | -0.44(-1.18%) |
Oct 06, 2004 | 36.77 | 37.34 | 36.71 | 37.34 | 420,517 | +0.64(+1.74%) |
Oct 05, 2004 | 36.16 | 36.93 | 36.02 | 36.71 | 614,420 | +0.42(+1.15%) |
Oct 04, 2004 | 36.45 | 37.00 | 36.28 | 36.29 | 332,761 | -0.08(-0.21%) |
Oct 01, 2004 | 35.66 | 36.45 | 35.59 | 36.36 | 504,857 | +0.81(+2.29%) |
Sep 30, 2004 | 35.70 | 36.04 | 35.55 | 35.55 | 592,612 | -0.22(-0.62%) |
Sep 29, 2004 | 35.69 | 35.90 | 35.51 | 35.77 | 836,042 | +0.05(+0.13%) |
Sep 28, 2004 | 35.80 | 35.91 | 35.25 | 35.72 | 607,457 | -0.05(-0.13%) |
Sep 27, 2004 | 36.23 | 36.23 | 35.49 | 35.77 | 475,824 | -0.49(-1.34%) |
Sep 24, 2004 | 36.48 | 36.58 | 36.19 | 36.26 | 295,058 | -0.15(-0.42%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.26 | 36.41 | 358,904 | -0.36(-0.97%) |
Sep 22, 2004 | 37.38 | 37.55 | 36.61 | 36.77 | 400,286 | -0.80(-2.13%) |
Sep 21, 2004 | 37.11 | 37.77 | 37.03 | 37.57 | 286,650 | +0.45(+1.21%) |
Sep 20, 2004 | 36.93 | 37.54 | 36.77 | 37.12 | 244,480 | +0.14(+0.39%) |
Sep 17, 2004 | 36.92 | 37.18 | 36.66 | 36.97 | 227,665 | -0.01(-0.02%) |
Sep 16, 2004 | 36.54 | 37.15 | 36.54 | 36.98 | 281,264 | +0.56(+1.53%) |
Sep 15, 2004 | 37.57 | 37.57 | 36.37 | 36.42 | 753,410 | -1.02(-2.72%) |
Sep 14, 2004 | 37.69 | 37.76 | 37.44 | 37.44 | 300,838 | -0.30(-0.79%) |
Sep 13, 2004 | 37.96 | 38.06 | 37.68 | 37.74 | 249,998 | -0.14(-0.38%) |
Sep 10, 2004 | 37.88 | 38.01 | 37.69 | 37.89 | 247,370 | -0.11(-0.28%) |
Sep 09, 2004 | 37.31 | 38.15 | 37.31 | 37.99 | 323,303 | +0.69(+1.86%) |
Sep 08, 2004 | 37.32 | 37.86 | 36.97 | 37.30 | 359,955 | -0.07(-0.18%) |
Sep 07, 2004 | 37.47 | 37.64 | 37.24 | 37.37 | 380,712 | +0.35(+0.95%) |
Sep 03, 2004 | 37.60 | 37.60 | 36.59 | 37.02 | 255,253 | -0.58(-1.54%) |
Sep 02, 2004 | 37.20 | 37.60 | 36.93 | 37.60 | 182,079 | +0.40(+1.06%) |
Sep 01, 2004 | 37.15 | 37.76 | 36.96 | 37.20 | 356,802 | -0.02(-0.04%) |
Aug 31, 2004 | 37.38 | 37.48 | 37.11 | 37.22 | 357,722 | -0.15(-0.41%) |
Aug 30, 2004 | 37.25 | 37.53 | 37.01 | 37.37 | 291,248 | -0.04(-0.10%) |
Aug 27, 2004 | 37.67 | 37.70 | 37.25 | 37.41 | 210,718 | -0.27(-0.71%) |
Aug 26, 2004 | 37.90 | 37.98 | 37.50 | 37.67 | 354,700 | +0.02(+0.04%) |
Aug 25, 2004 | 37.05 | 37.76 | 36.85 | 37.66 | 369,545 | +0.69(+1.87%) |
Aug 24, 2004 | 37.30 | 37.30 | 36.88 | 36.96 | 584,336 | +0.31(+0.85%) |
Aug 23, 2004 | 36.52 | 36.73 | 36.25 | 36.65 | 460,059 | +0.23(+0.63%) |
Aug 20, 2004 | 36.12 | 36.53 | 35.90 | 36.42 | 281,264 | +0.33(+0.91%) |
Aug 19, 2004 | 36.14 | 36.22 | 35.81 | 36.10 | 312,793 | -0.01(-0.02%) |
Aug 18, 2004 | 35.88 | 36.20 | 35.71 | 36.10 | 755,249 | +0.23(+0.64%) |
Aug 17, 2004 | 35.85 | 36.31 | 35.85 | 35.88 | 346,818 | +0.00(+0.00%) |
Aug 16, 2004 | 35.59 | 36.01 | 35.49 | 35.88 | 422,093 | +0.40(+1.14%) |
Aug 13, 2004 | 35.21 | 35.55 | 35.21 | 35.47 | 401,599 | +0.26(+0.73%) |
Aug 12, 2004 | 35.52 | 35.55 | 34.98 | 35.21 | 746,185 | -0.18(-0.52%) |
Aug 11, 2004 | 35.62 | 35.67 | 34.88 | 35.40 | 876,636 | +0.33(+0.96%) |
Aug 10, 2004 | 34.56 | 35.09 | 34.56 | 35.06 | 276,009 | +0.50(+1.45%) |
Aug 09, 2004 | 34.48 | 34.86 | 34.25 | 34.56 | 323,697 | +0.24(+0.69%) |
Aug 06, 2004 | 35.17 | 35.18 | 34.22 | 34.32 | 563,579 | -0.90(-2.55%) |
Aug 05, 2004 | 35.66 | 35.78 | 35.21 | 35.22 | 552,807 | -0.46(-1.30%) |
Aug 04, 2004 | 35.59 | 36.04 | 35.36 | 35.69 | 576,979 | +0.19(+0.54%) |
Aug 03, 2004 | 35.57 | 35.57 | 35.17 | 35.49 | 664,998 | +0.06(+0.17%) |
Aug 02, 2004 | 35.02 | 35.56 | 34.75 | 35.43 | 735,544 | +0.34(+0.98%) |
Jul 30, 2004 | 35.24 | 35.37 | 35.04 | 35.09 | 692,979 | -0.05(-0.15%) |
Jul 29, 2004 | 34.88 | 35.22 | 34.84 | 35.14 | 773,510 | +0.30(+0.87%) |
Jul 28, 2004 | 35.11 | 35.34 | 34.69 | 34.84 | 875,190 | -0.41(-1.17%) |
Jul 27, 2004 | 35.32 | 35.59 | 35.00 | 35.25 | 692,585 | +0.01(+0.02%) |
Jul 26, 2004 | 35.32 | 35.59 | 35.05 | 35.24 | 640,431 | -0.19(-0.54%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.26 | 35.43 | 775,743 | -0.30(-0.85%) |
Jul 22, 2004 | 36.54 | 36.61 | 35.56 | 35.74 | 1,034,018 | -0.80(-2.19%) |
Jul 21, 2004 | 38.06 | 38.14 | 36.39 | 36.54 | 1,166,045 | -1.58(-4.13%) |
Jul 20, 2004 | 37.76 | 38.25 | 37.68 | 38.11 | 1,185,094 | +0.43(+1.13%) |
Jul 19, 2004 | 37.79 | 37.98 | 37.39 | 37.69 | 588,934 | -0.17(-0.44%) |
Jul 16, 2004 | 38.68 | 38.68 | 37.85 | 37.85 | 360,743 | -0.66(-1.72%) |
Jul 15, 2004 | 38.71 | 38.98 | 38.48 | 38.52 | 409,088 | -0.11(-0.28%) |
Jul 14, 2004 | 38.35 | 38.86 | 38.04 | 38.62 | 671,435 | +0.19(+0.50%) |
Jul 13, 2004 | 38.35 | 38.65 | 38.25 | 38.43 | 558,325 | +0.16(+0.42%) |
Jul 12, 2004 | 37.53 | 38.63 | 37.38 | 38.27 | 1,432,070 | +1.04(+2.80%) |
Jul 09, 2004 | 37.38 | 37.57 | 37.15 | 37.23 | 411,715 | -0.17(-0.47%) |
Jul 08, 2004 | 37.91 | 37.92 | 37.31 | 37.41 | 566,338 | -0.58(-1.52%) |
Jul 07, 2004 | 38.20 | 38.51 | 37.82 | 37.98 | 477,400 | -0.24(-0.64%) |
Jul 06, 2004 | 38.99 | 38.99 | 38.01 | 38.23 | 300,707 | -0.91(-2.31%) |
Jul 02, 2004 | 39.61 | 39.66 | 39.07 | 39.13 | 209,010 | -0.59(-1.48%) |
Jul 01, 2004 | 40.09 | 40.18 | 39.49 | 39.72 | 325,930 | -0.53(-1.31%) |
Jun 30, 2004 | 39.68 | 40.24 | 39.43 | 40.24 | 554,515 | +0.46(+1.15%) |
Jun 29, 2004 | 39.02 | 39.80 | 39.02 | 39.79 | 292,036 | +0.39(+0.99%) |
Jun 28, 2004 | 39.51 | 39.72 | 39.18 | 39.40 | 238,437 | -0.02(-0.04%) |
Jun 25, 2004 | 39.38 | 39.73 | 39.27 | 39.42 | 554,121 | -0.02(-0.06%) |
Jun 24, 2004 | 39.01 | 39.50 | 39.01 | 39.44 | 488,435 | +0.62(+1.59%) |
Jun 23, 2004 | 38.40 | 38.82 | 38.26 | 38.82 | 224,775 | +0.46(+1.19%) |
Jun 22, 2004 | 37.91 | 38.46 | 37.82 | 38.36 | 331,053 | +0.33(+0.86%) |
Jun 21, 2004 | 38.17 | 38.21 | 37.96 | 38.04 | 368,231 | -0.21(-0.54%) |
Jun 18, 2004 | 38.30 | 38.49 | 38.07 | 38.24 | 255,778 | -0.03(-0.08%) |
Jun 17, 2004 | 38.36 | 38.44 | 38.03 | 38.27 | 219,914 | -0.19(-0.49%) |
Jun 16, 2004 | 38.10 | 38.59 | 37.99 | 38.46 | 268,127 | +0.30(+0.80%) |
Jun 15, 2004 | 38.08 | 38.50 | 38.08 | 38.16 | 465,183 | +0.14(+0.38%) |
Jun 14, 2004 | 38.82 | 38.84 | 37.98 | 38.01 | 331,316 | -1.04(-2.67%) |
Jun 10, 2004 | 38.97 | 39.38 | 38.82 | 39.06 | 410,664 | +0.15(+0.39%) |
Jun 09, 2004 | 38.95 | 39.07 | 38.84 | 38.91 | 316,865 | +0.05(+0.14%) |
Jun 08, 2004 | 39.01 | 39.09 | 38.75 | 38.85 | 403,176 | -0.18(-0.47%) |
Jun 07, 2004 | 38.25 | 39.29 | 38.22 | 39.03 | 617,704 | +0.87(+2.27%) |
Jun 04, 2004 | 37.60 | 38.43 | 37.60 | 38.17 | 438,120 | +0.68(+1.81%) |
Jun 03, 2004 | 37.73 | 37.73 | 37.16 | 37.49 | 391,615 | -0.39(-1.02%) |
Jun 02, 2004 | 37.93 | 38.05 | 37.60 | 37.88 | 315,946 | -0.05(-0.14%) |