Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.25 | 38.40 | 38.00 | 38.08 | 4,400 | -0.07(-0.18%) |
Jun 29, 2005 | 37.45 | 38.15 | 37.45 | 38.15 | 9,400 | +0.95(+2.55%) |
Jun 28, 2005 | 37.40 | 37.40 | 37.03 | 37.20 | 10,400 | -0.07(-0.19%) |
Jun 27, 2005 | 38.00 | 38.00 | 37.26 | 37.27 | 10,800 | -0.75(-1.97%) |
Jun 24, 2005 | 38.57 | 38.57 | 38.02 | 38.02 | 12,900 | -0.67(-1.73%) |
Jun 23, 2005 | 39.29 | 39.29 | 38.43 | 38.69 | 11,700 | -0.41(-1.05%) |
Jun 22, 2005 | 39.60 | 39.74 | 39.10 | 39.10 | 7,100 | -0.47(-1.19%) |
Jun 21, 2005 | 39.99 | 39.99 | 39.57 | 39.57 | 6,500 | +0.31(+0.79%) |
Jun 20, 2005 | 40.00 | 40.00 | 39.26 | 39.26 | 2,300 | -0.64(-1.60%) |
Jun 17, 2005 | 39.96 | 39.98 | 39.75 | 39.90 | 13,300 | +0.04(+0.10%) |
Jun 16, 2005 | 39.64 | 39.94 | 39.50 | 39.86 | 15,400 | +0.42(+1.06%) |
Jun 15, 2005 | 40.20 | 40.20 | 39.26 | 39.44 | 11,900 | -0.76(-1.89%) |
Jun 14, 2005 | 40.64 | 40.65 | 40.00 | 40.20 | 13,500 | -0.73(-1.78%) |
Jun 13, 2005 | 41.00 | 41.00 | 40.61 | 40.93 | 5,300 | -0.07(-0.17%) |
Jun 10, 2005 | 41.00 | 41.40 | 41.00 | 41.00 | 5,400 | +0.15(+0.37%) |
Jun 09, 2005 | 40.63 | 40.85 | 40.48 | 40.85 | 4,400 | +0.42(+1.04%) |
Jun 08, 2005 | 41.10 | 41.40 | 40.43 | 40.43 | 16,500 | -0.57(-1.39%) |
Jun 07, 2005 | 40.20 | 41.75 | 40.20 | 41.00 | 19,600 | +1.00(+2.50%) |
Jun 06, 2005 | 39.50 | 40.68 | 39.25 | 40.00 | 12,500 | +0.00(+0.00%) |
Jun 03, 2005 | 41.50 | 41.50 | 39.71 | 40.00 | 12,500 | -1.50(-3.61%) |
Jun 02, 2005 | 41.65 | 41.90 | 41.17 | 41.50 | 13,100 | -0.02(-0.05%) |
Jun 01, 2005 | 41.91 | 42.59 | 41.35 | 41.52 | 27,400 | +0.21(+0.51%) |
May 31, 2005 | 42.30 | 42.30 | 41.00 | 41.31 | 17,200 | -0.88(-2.09%) |
May 27, 2005 | 39.80 | 42.20 | 39.80 | 42.19 | 26,100 | +2.14(+5.34%) |
May 26, 2005 | 38.62 | 40.20 | 38.59 | 40.05 | 13,600 | +1.78(+4.65%) |
May 25, 2005 | 37.35 | 38.40 | 37.35 | 38.27 | 9,600 | +0.57(+1.51%) |
May 24, 2005 | 37.90 | 37.90 | 36.70 | 37.70 | 22,900 | -0.03(-0.08%) |
May 23, 2005 | 37.50 | 38.05 | 37.00 | 37.73 | 40,600 | +1.03(+2.81%) |
May 20, 2005 | 37.60 | 37.60 | 36.34 | 36.70 | 7,600 | -1.04(-2.76%) |
May 19, 2005 | 37.55 | 37.83 | 37.45 | 37.74 | 5,100 | -0.15(-0.40%) |
May 18, 2005 | 38.05 | 38.36 | 37.70 | 37.89 | 2,900 | -0.06(-0.16%) |
May 17, 2005 | 38.20 | 38.21 | 37.65 | 37.95 | 8,600 | -0.52(-1.35%) |
May 16, 2005 | 38.41 | 38.60 | 38.41 | 38.47 | 2,300 | +0.16(+0.42%) |
May 13, 2005 | 39.26 | 39.26 | 38.31 | 38.31 | 3,300 | -0.99(-2.52%) |
May 12, 2005 | 39.47 | 39.70 | 39.23 | 39.30 | 4,100 | -0.67(-1.68%) |
May 11, 2005 | 39.35 | 39.97 | 39.35 | 39.97 | 3,000 | +0.72(+1.83%) |
May 10, 2005 | 39.65 | 39.70 | 39.05 | 39.25 | 3,200 | -0.15(-0.38%) |
May 09, 2005 | 39.05 | 39.45 | 39.05 | 39.40 | 3,200 | +0.48(+1.23%) |
May 06, 2005 | 38.30 | 38.94 | 38.30 | 38.92 | 2,800 | +0.78(+2.05%) |
May 05, 2005 | 39.98 | 40.18 | 38.02 | 38.14 | 26,500 | -1.76(-4.41%) |
May 04, 2005 | 39.25 | 40.20 | 39.25 | 39.90 | 5,300 | +0.75(+1.92%) |
May 03, 2005 | 38.80 | 39.15 | 38.80 | 39.15 | 1,200 | +0.15(+0.38%) |
May 02, 2005 | 39.02 | 39.18 | 38.87 | 39.00 | 1,300 | +0.08(+0.21%) |
Apr 29, 2005 | 40.10 | 40.10 | 38.92 | 38.92 | 3,300 | -0.98(-2.46%) |
Apr 28, 2005 | 40.10 | 40.13 | 39.70 | 39.90 | 4,000 | -0.48(-1.19%) |
Apr 27, 2005 | 40.40 | 40.40 | 39.64 | 40.38 | 5,400 | -0.03(-0.07%) |
Apr 26, 2005 | 41.20 | 41.20 | 40.41 | 40.41 | 8,500 | -0.09(-0.22%) |
Apr 25, 2005 | 41.30 | 41.31 | 40.50 | 40.50 | 2,200 | -0.90(-2.17%) |
Apr 22, 2005 | 42.00 | 42.55 | 41.40 | 41.40 | 5,900 | -0.40(-0.96%) |
Apr 21, 2005 | 40.70 | 41.87 | 40.50 | 41.80 | 4,400 | +1.11(+2.73%) |
Apr 20, 2005 | 40.94 | 41.24 | 40.69 | 40.69 | 6,100 | -0.40(-0.97%) |
Apr 19, 2005 | 41.20 | 41.20 | 41.08 | 41.09 | 5,900 | +0.12(+0.29%) |
Apr 18, 2005 | 41.65 | 41.65 | 40.97 | 40.97 | 2,300 | -0.53(-1.28%) |
Apr 15, 2005 | 42.30 | 42.30 | 41.50 | 41.50 | 2,500 | -0.65(-1.54%) |
Apr 14, 2005 | 43.20 | 43.21 | 42.15 | 42.15 | 4,100 | -1.20(-2.77%) |
Apr 13, 2005 | 43.39 | 43.63 | 43.35 | 43.35 | 1,600 | -0.03(-0.07%) |
Apr 12, 2005 | 43.56 | 43.70 | 43.38 | 43.38 | 1,900 | -0.17(-0.39%) |
Apr 11, 2005 | 43.80 | 43.80 | 43.55 | 43.55 | 800 | -0.37(-0.84%) |
Apr 08, 2005 | 43.87 | 44.10 | 43.87 | 43.92 | 3,500 | -0.23(-0.52%) |
Apr 07, 2005 | 44.00 | 44.35 | 44.00 | 44.15 | 12,700 | +0.15(+0.34%) |
Apr 06, 2005 | 43.20 | 44.18 | 43.20 | 44.00 | 6,400 | +0.80(+1.85%) |
Apr 05, 2005 | 42.80 | 43.20 | 42.80 | 43.20 | 5,100 | +0.57(+1.34%) |
Apr 04, 2005 | 42.63 | 43.06 | 42.56 | 42.63 | 5,100 | -0.10(-0.23%) |
Apr 01, 2005 | 42.97 | 43.50 | 42.39 | 42.73 | 10,100 | -0.17(-0.40%) |
Mar 31, 2005 | 41.80 | 42.90 | 41.68 | 42.90 | 10,400 | +1.30(+3.12%) |
Mar 30, 2005 | 41.25 | 41.60 | 41.25 | 41.60 | 2,200 | +0.45(+1.09%) |
Mar 29, 2005 | 42.31 | 42.31 | 41.09 | 41.15 | 8,400 | -1.15(-2.72%) |
Mar 28, 2005 | 42.43 | 42.70 | 42.10 | 42.30 | 6,600 | +0.07(+0.17%) |
Mar 24, 2005 | 40.25 | 42.30 | 40.25 | 42.23 | 10,200 | +1.98(+4.92%) |
Mar 23, 2005 | 40.50 | 40.50 | 39.80 | 40.25 | 4,800 | -0.95(-2.31%) |
Mar 22, 2005 | 41.59 | 41.59 | 41.01 | 41.20 | 2,000 | -0.39(-0.94%) |
Mar 21, 2005 | 41.84 | 41.87 | 41.58 | 41.59 | 3,500 | -0.26(-0.62%) |
Mar 18, 2005 | 42.05 | 42.05 | 41.50 | 41.85 | 9,700 | -0.10(-0.24%) |
Mar 17, 2005 | 42.40 | 42.40 | 41.78 | 41.95 | 2,800 | -0.45(-1.06%) |
Mar 16, 2005 | 42.90 | 42.90 | 42.25 | 42.40 | 800 | -0.65(-1.51%) |
Mar 15, 2005 | 43.59 | 43.59 | 43.05 | 43.05 | 2,700 | -0.41(-0.94%) |
Mar 14, 2005 | 43.30 | 43.54 | 43.22 | 43.46 | 2,400 | +0.24(+0.56%) |
Mar 11, 2005 | 43.75 | 44.15 | 42.95 | 43.22 | 3,600 | -0.38(-0.87%) |
Mar 10, 2005 | 43.00 | 43.60 | 43.00 | 43.60 | 2,200 | +0.75(+1.75%) |
Mar 09, 2005 | 44.20 | 44.20 | 42.60 | 42.85 | 6,500 | -1.51(-3.40%) |
Mar 08, 2005 | 45.29 | 45.29 | 44.35 | 44.36 | 3,600 | -0.84(-1.86%) |
Mar 07, 2005 | 45.65 | 45.72 | 45.20 | 45.20 | 3,800 | -0.23(-0.51%) |
Mar 04, 2005 | 45.37 | 45.49 | 45.25 | 45.43 | 6,000 | +0.26(+0.58%) |
Mar 03, 2005 | 45.72 | 45.97 | 45.17 | 45.17 | 6,000 | -0.45(-0.99%) |
Mar 02, 2005 | 46.75 | 46.75 | 45.62 | 45.62 | 6,800 | -1.12(-2.40%) |
Mar 01, 2005 | 46.76 | 46.86 | 46.00 | 46.74 | 5,400 | +0.13(+0.28%) |
Feb 28, 2005 | 46.92 | 46.92 | 46.27 | 46.61 | 7,500 | -0.51(-1.08%) |
Feb 25, 2005 | 46.00 | 47.20 | 46.00 | 47.12 | 7,400 | +1.28(+2.79%) |
Feb 24, 2005 | 46.00 | 46.00 | 45.82 | 45.84 | 2,200 | -0.16(-0.35%) |
Feb 23, 2005 | 45.98 | 46.26 | 45.98 | 46.00 | 2,100 | -0.10(-0.22%) |
Feb 22, 2005 | 46.40 | 46.78 | 45.95 | 46.10 | 9,500 | -0.51(-1.09%) |
Feb 18, 2005 | 45.30 | 47.00 | 45.25 | 46.61 | 19,100 | +1.36(+3.01%) |
Feb 17, 2005 | 43.55 | 45.85 | 43.55 | 45.25 | 16,700 | +1.50(+3.43%) |
Feb 16, 2005 | 43.00 | 43.75 | 43.00 | 43.75 | 7,500 | +0.95(+2.22%) |
Feb 15, 2005 | 42.91 | 42.91 | 42.80 | 42.80 | 300 | -0.05(-0.12%) |
Feb 14, 2005 | 42.90 | 43.00 | 42.82 | 42.85 | 1,900 | -0.15(-0.35%) |
Feb 11, 2005 | 43.00 | 43.00 | 42.76 | 43.00 | 1,900 | -0.15(-0.35%) |
Feb 10, 2005 | 43.17 | 43.17 | 42.80 | 43.15 | 1,700 | +0.22(+0.51%) |
Feb 09, 2005 | 43.45 | 43.55 | 42.93 | 42.93 | 5,600 | -1.12(-2.54%) |
Feb 08, 2005 | 44.06 | 44.41 | 43.75 | 44.05 | 6,700 | +0.00(+0.00%) |
Feb 07, 2005 | 42.85 | 44.75 | 42.85 | 44.05 | 11,300 | +1.20(+2.80%) |
Feb 04, 2005 | 40.75 | 42.85 | 40.75 | 42.85 | 11,600 | +2.35(+5.80%) |
Feb 03, 2005 | 40.75 | 40.75 | 40.50 | 40.50 | 2,100 | +0.25(+0.62%) |
Feb 02, 2005 | 40.35 | 40.35 | 40.11 | 40.25 | 2,900 | -0.20(-0.49%) |
Feb 01, 2005 | 41.10 | 41.10 | 40.45 | 40.45 | 2,200 | -0.55(-1.34%) |
Jan 31, 2005 | 41.25 | 41.70 | 40.80 | 41.00 | 5,600 | +0.00(+0.00%) |
Jan 28, 2005 | 40.12 | 41.48 | 40.08 | 41.00 | 6,100 | +0.87(+2.17%) |
Jan 27, 2005 | 38.60 | 40.13 | 38.60 | 40.13 | 16,600 | +1.54(+3.99%) |
Jan 26, 2005 | 37.21 | 38.59 | 37.15 | 38.59 | 3,500 | +1.28(+3.43%) |
Jan 25, 2005 | 37.09 | 37.65 | 37.09 | 37.31 | 1,200 | -0.54(-1.43%) |
Jan 24, 2005 | 37.86 | 38.10 | 37.85 | 37.85 | 1,900 | +0.09(+0.24%) |
Jan 21, 2005 | 38.15 | 38.15 | 37.75 | 37.76 | 1,700 | -0.54(-1.41%) |
Jan 20, 2005 | 39.10 | 39.10 | 38.20 | 38.30 | 4,000 | -0.93(-2.37%) |
Jan 19, 2005 | 38.51 | 39.45 | 38.51 | 39.23 | 4,600 | +0.92(+2.40%) |
Jan 18, 2005 | 37.60 | 38.31 | 37.60 | 38.31 | 2,400 | +0.86(+2.30%) |
Jan 14, 2005 | 36.42 | 37.73 | 36.42 | 37.45 | 5,200 | +0.93(+2.55%) |
Jan 13, 2005 | 36.65 | 36.65 | 36.27 | 36.52 | 6,200 | -0.30(-0.81%) |
Jan 12, 2005 | 37.25 | 37.25 | 36.81 | 36.82 | 2,400 | -0.53(-1.42%) |
Jan 11, 2005 | 38.15 | 38.15 | 37.20 | 37.35 | 3,400 | -0.95(-2.48%) |
Jan 10, 2005 | 38.78 | 39.20 | 37.70 | 38.30 | 16,700 | -0.61(-1.57%) |
Jan 07, 2005 | 39.30 | 39.30 | 38.40 | 38.91 | 5,300 | -0.54(-1.37%) |
Jan 06, 2005 | 40.07 | 40.07 | 39.45 | 39.45 | 8,500 | -0.82(-2.04%) |
Jan 05, 2005 | 40.20 | 40.70 | 40.10 | 40.27 | 5,100 | +0.17(+0.42%) |
Jan 04, 2005 | 39.75 | 40.10 | 39.45 | 40.10 | 6,100 | +0.55(+1.39%) |
Jan 03, 2005 | 39.50 | 40.50 | 39.50 | 39.55 | 9,100 | +0.30(+0.76%) |
Dec 31, 2004 | 38.99 | 39.40 | 38.99 | 39.25 | 3,000 | +0.06(+0.15%) |
Dec 30, 2004 | 39.21 | 39.25 | 39.00 | 39.19 | 2,200 | -0.12(-0.31%) |
Dec 29, 2004 | 40.00 | 40.00 | 39.11 | 39.31 | 3,000 | -0.87(-2.17%) |
Dec 28, 2004 | 40.42 | 40.42 | 40.17 | 40.18 | 3,100 | -0.44(-1.08%) |
Dec 27, 2004 | 41.11 | 41.11 | 40.61 | 40.62 | 1,300 | -0.39(-0.95%) |
Dec 23, 2004 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 41.75 | 41.95 | 41.00 | 41.01 | 8,200 | -0.74(-1.77%) |
Dec 21, 2004 | 39.87 | 41.75 | 39.87 | 41.75 | 13,400 | +1.88(+4.72%) |
Dec 20, 2004 | 36.65 | 39.90 | 36.65 | 39.87 | 15,400 | +3.32(+9.08%) |
Dec 17, 2004 | 36.40 | 36.55 | 36.33 | 36.55 | 4,400 | +0.15(+0.41%) |
Dec 16, 2004 | 36.47 | 36.49 | 36.30 | 36.40 | 1,200 | +0.14(+0.39%) |
Dec 15, 2004 | 35.80 | 36.26 | 35.80 | 36.26 | 2,300 | +0.26(+0.72%) |
Dec 14, 2004 | 35.30 | 36.00 | 35.30 | 36.00 | 1,900 | +0.78(+2.21%) |
Dec 13, 2004 | 34.90 | 35.25 | 34.80 | 35.22 | 2,800 | +0.47(+1.35%) |
Dec 10, 2004 | 34.60 | 34.75 | 34.60 | 34.75 | 600 | +0.25(+0.72%) |
Dec 09, 2004 | 34.20 | 34.70 | 33.70 | 34.50 | 15,900 | +0.15(+0.44%) |
Dec 08, 2004 | 34.12 | 34.52 | 34.12 | 34.35 | 10,500 | +0.48(+1.42%) |
Dec 07, 2004 | 34.00 | 34.13 | 33.87 | 33.87 | 4,300 | -0.15(-0.44%) |
Dec 06, 2004 | 33.75 | 34.02 | 33.65 | 34.02 | 1,900 | +0.27(+0.80%) |
Dec 03, 2004 | 33.70 | 33.75 | 33.55 | 33.75 | 1,400 | +0.13(+0.39%) |
Dec 02, 2004 | 33.27 | 33.63 | 33.27 | 33.62 | 2,500 | +0.25(+0.75%) |
Dec 01, 2004 | 32.70 | 33.37 | 32.70 | 33.37 | 3,900 | +0.77(+2.36%) |
Nov 30, 2004 | 32.60 | 32.70 | 32.41 | 32.60 | 1,800 | -0.10(-0.31%) |
Nov 29, 2004 | 32.20 | 32.70 | 32.20 | 32.70 | 4,600 | -0.30(-0.91%) |
Nov 26, 2004 | 32.58 | 33.00 | 32.58 | 33.00 | 2,400 | +0.42(+1.29%) |
Nov 24, 2004 | 32.20 | 32.58 | 32.20 | 32.58 | 2,100 | +0.56(+1.75%) |
Nov 23, 2004 | 33.93 | 34.10 | 32.01 | 32.02 | 19,200 | -1.91(-5.63%) |
Nov 22, 2004 | 33.80 | 33.93 | 33.60 | 33.93 | 2,500 | +0.23(+0.68%) |
Nov 19, 2004 | 33.60 | 33.75 | 33.60 | 33.70 | 500 | -0.18(-0.53%) |
Nov 18, 2004 | 33.91 | 34.14 | 33.80 | 33.88 | 1,000 | -0.23(-0.67%) |
Nov 17, 2004 | 33.90 | 34.35 | 33.86 | 34.11 | 5,200 | +0.30(+0.89%) |
Nov 16, 2004 | 33.74 | 33.91 | 33.70 | 33.81 | 1,700 | +0.06(+0.18%) |
Nov 15, 2004 | 33.80 | 34.00 | 33.65 | 33.75 | 2,100 | -0.05(-0.15%) |
Nov 12, 2004 | 33.50 | 33.80 | 33.50 | 33.80 | 2,400 | +0.43(+1.29%) |
Nov 11, 2004 | 33.35 | 33.39 | 33.20 | 33.37 | 3,800 | +0.23(+0.69%) |
Nov 10, 2004 | 32.90 | 33.19 | 32.90 | 33.14 | 1,500 | +0.33(+1.01%) |
Nov 09, 2004 | 32.81 | 32.81 | 32.81 | 32.81 | 200 | +0.11(+0.34%) |
Nov 08, 2004 | 32.60 | 32.70 | 32.59 | 32.70 | 1,100 | +0.20(+0.62%) |
Nov 05, 2004 | 32.45 | 32.70 | 32.45 | 32.50 | 3,600 | +0.20(+0.62%) |
Nov 04, 2004 | 32.55 | 32.55 | 32.00 | 32.30 | 3,800 | -0.15(-0.46%) |
Nov 03, 2004 | 32.16 | 32.45 | 32.16 | 32.45 | 1,900 | +0.09(+0.28%) |
Nov 02, 2004 | 32.86 | 33.16 | 32.35 | 32.36 | 10,300 | -0.49(-1.49%) |
Nov 01, 2004 | 32.70 | 32.85 | 32.70 | 32.85 | 2,000 | +0.25(+0.77%) |
Oct 29, 2004 | 32.66 | 32.66 | 32.55 | 32.60 | 900 | +0.15(+0.46%) |
Oct 28, 2004 | 31.60 | 32.45 | 31.60 | 32.45 | 3,100 | +0.65(+2.04%) |
Oct 27, 2004 | 31.25 | 31.80 | 31.25 | 31.80 | 3,700 | +0.42(+1.34%) |
Oct 26, 2004 | 31.55 | 31.55 | 31.25 | 31.38 | 2,700 | -0.02(-0.06%) |
Oct 25, 2004 | 31.20 | 31.40 | 31.20 | 31.40 | 1,100 | +0.30(+0.96%) |
Oct 22, 2004 | 31.50 | 31.50 | 31.10 | 31.10 | 2,200 | -0.40(-1.27%) |
Oct 21, 2004 | 31.39 | 31.50 | 31.35 | 31.50 | 1,000 | +0.11(+0.35%) |
Oct 20, 2004 | 31.49 | 31.49 | 31.27 | 31.39 | 700 | -0.10(-0.32%) |
Oct 19, 2004 | 31.40 | 31.49 | 31.40 | 31.49 | 400 | +0.09(+0.29%) |
Oct 18, 2004 | 31.25 | 31.40 | 31.25 | 31.40 | 1,000 | +0.25(+0.80%) |
Oct 15, 2004 | 31.15 | 31.15 | 31.00 | 31.15 | 2,300 | +0.07(+0.23%) |
Oct 14, 2004 | 31.09 | 31.25 | 31.08 | 31.08 | 1,400 | -0.02(-0.06%) |
Oct 13, 2004 | 31.10 | 31.10 | 31.10 | 31.10 | 900 | +0.10(+0.32%) |
Oct 12, 2004 | 31.60 | 31.65 | 31.00 | 31.00 | 3,100 | -0.50(-1.59%) |
Oct 11, 2004 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 31.82 | 31.82 | 31.50 | 31.50 | 2,700 | -0.32(-1.01%) |
Oct 07, 2004 | 32.45 | 32.45 | 31.82 | 31.82 | 6,100 | -0.88(-2.69%) |
Oct 06, 2004 | 32.49 | 32.70 | 32.49 | 32.70 | 3,200 | +0.25(+0.77%) |
Oct 05, 2004 | 32.45 | 32.45 | 32.45 | 32.45 | 300 | +0.10(+0.31%) |
Oct 04, 2004 | 32.30 | 32.35 | 32.30 | 32.35 | 3,500 | +0.05(+0.15%) |
Oct 01, 2004 | 31.85 | 32.30 | 31.85 | 32.30 | 3,100 | +0.65(+2.05%) |
Sep 30, 2004 | 31.25 | 31.65 | 31.10 | 31.65 | 3,900 | +0.15(+0.48%) |
Sep 29, 2004 | 30.10 | 31.50 | 30.10 | 31.50 | 5,500 | +1.50(+5.00%) |
Sep 28, 2004 | 29.80 | 30.00 | 29.70 | 30.00 | 5,900 | +0.00(+0.00%) |
Sep 27, 2004 | 29.98 | 30.00 | 29.75 | 30.00 | 3,100 | +0.24(+0.81%) |
Sep 24, 2004 | 29.76 | 29.76 | 29.76 | 29.76 | 300 | -0.04(-0.13%) |
Sep 23, 2004 | 29.87 | 29.87 | 29.80 | 29.80 | 1,200 | -0.07(-0.23%) |
Sep 22, 2004 | 30.15 | 30.15 | 29.86 | 29.87 | 3,400 | -0.48(-1.58%) |
Sep 21, 2004 | 29.87 | 30.35 | 29.87 | 30.35 | 4,700 | -0.05(-0.16%) |
Sep 20, 2004 | 29.70 | 30.45 | 29.70 | 30.40 | 11,000 | +0.82(+2.77%) |
Sep 17, 2004 | 29.94 | 29.94 | 29.50 | 29.58 | 6,000 | -0.24(-0.80%) |
Sep 16, 2004 | 29.60 | 29.82 | 29.60 | 29.82 | 6,700 | +0.06(+0.20%) |
Sep 15, 2004 | 29.85 | 29.90 | 29.75 | 29.76 | 1,000 | +0.01(+0.03%) |
Sep 14, 2004 | 29.89 | 29.89 | 29.75 | 29.75 | 800 | -0.14(-0.47%) |
Sep 13, 2004 | 29.95 | 29.95 | 29.80 | 29.89 | 1,000 | -0.06(-0.20%) |
Sep 10, 2004 | 30.00 | 30.00 | 29.87 | 29.95 | 4,200 | -0.02(-0.07%) |
Sep 09, 2004 | 29.90 | 29.99 | 29.80 | 29.97 | 3,600 | +0.14(+0.47%) |
Sep 08, 2004 | 29.95 | 29.95 | 29.70 | 29.83 | 1,100 | -0.07(-0.23%) |
Sep 07, 2004 | 29.86 | 29.90 | 29.86 | 29.90 | 1,300 | +0.05(+0.17%) |
Sep 03, 2004 | 30.20 | 30.20 | 29.75 | 29.85 | 3,900 | -0.13(-0.43%) |
Sep 02, 2004 | 30.10 | 30.10 | 29.81 | 29.98 | 3,700 | +0.13(+0.44%) |
Sep 01, 2004 | 30.00 | 30.00 | 29.60 | 29.85 | 1,700 | -0.40(-1.32%) |
Aug 31, 2004 | 30.00 | 30.25 | 30.00 | 30.25 | 5,100 | -0.50(-1.63%) |
Aug 30, 2004 | 30.59 | 30.75 | 30.48 | 30.75 | 2,600 | -0.09(-0.29%) |
Aug 27, 2004 | 30.74 | 30.84 | 30.74 | 30.84 | 500 | +0.25(+0.82%) |
Aug 26, 2004 | 30.65 | 30.65 | 30.59 | 30.59 | 300 | +0.09(+0.30%) |
Aug 25, 2004 | 29.65 | 30.50 | 29.55 | 30.50 | 11,300 | +1.00(+3.39%) |
Aug 24, 2004 | 29.98 | 29.98 | 29.50 | 29.50 | 2,000 | -0.17(-0.57%) |
Aug 23, 2004 | 29.96 | 29.96 | 29.67 | 29.67 | 2,500 | -0.20(-0.67%) |
Aug 20, 2004 | 29.79 | 29.98 | 29.79 | 29.87 | 2,000 | +0.08(+0.27%) |
Aug 19, 2004 | 29.80 | 29.81 | 29.78 | 29.79 | 600 | +0.09(+0.30%) |
Aug 18, 2004 | 29.25 | 29.70 | 29.25 | 29.70 | 1,600 | +0.35(+1.19%) |
Aug 17, 2004 | 29.35 | 29.35 | 29.21 | 29.35 | 900 | +0.15(+0.51%) |
Aug 16, 2004 | 29.48 | 29.55 | 29.20 | 29.20 | 2,100 | -0.22(-0.75%) |
Aug 13, 2004 | 29.41 | 29.42 | 29.41 | 29.42 | 300 | -0.02(-0.07%) |
Aug 12, 2004 | 29.60 | 29.60 | 29.30 | 29.44 | 2,300 | -0.17(-0.57%) |
Aug 11, 2004 | 29.90 | 29.90 | 29.33 | 29.61 | 22,300 | -0.39(-1.30%) |
Aug 10, 2004 | 29.65 | 30.00 | 29.65 | 30.00 | 4,600 | +0.22(+0.74%) |
Aug 09, 2004 | 30.98 | 30.98 | 29.77 | 29.78 | 5,800 | -1.17(-3.78%) |
Aug 06, 2004 | 31.70 | 31.70 | 30.95 | 30.95 | 3,200 | -0.85(-2.67%) |
Aug 05, 2004 | 32.05 | 32.18 | 31.80 | 31.80 | 900 | -0.40(-1.24%) |
Aug 04, 2004 | 32.80 | 32.80 | 32.20 | 32.20 | 2,700 | -0.60(-1.83%) |
Aug 03, 2004 | 33.30 | 33.35 | 32.80 | 32.80 | 1,800 | -0.70(-2.09%) |
Aug 02, 2004 | 33.60 | 33.71 | 33.50 | 33.50 | 400 | -0.10(-0.30%) |
Jul 30, 2004 | 33.80 | 33.80 | 33.60 | 33.60 | 600 | -0.20(-0.59%) |
Jul 29, 2004 | 33.70 | 33.95 | 33.70 | 33.80 | 3,400 | +0.85(+2.58%) |
Jul 28, 2004 | 32.35 | 32.95 | 32.30 | 32.95 | 1,700 | +0.44(+1.35%) |
Jul 27, 2004 | 32.20 | 32.65 | 32.20 | 32.51 | 1,300 | +0.54(+1.69%) |
Jul 26, 2004 | 32.00 | 32.10 | 31.95 | 31.97 | 1,700 | +0.12(+0.38%) |
Jul 23, 2004 | 32.29 | 32.30 | 31.85 | 31.85 | 1,300 | -0.53(-1.64%) |
Jul 22, 2004 | 32.05 | 32.38 | 32.00 | 32.38 | 1,400 | +0.18(+0.56%) |
Jul 21, 2004 | 33.00 | 33.10 | 32.20 | 32.20 | 1,800 | -0.65(-1.98%) |
Jul 20, 2004 | 33.00 | 33.00 | 32.50 | 32.85 | 2,300 | -0.01(-0.03%) |
Jul 19, 2004 | 33.15 | 33.15 | 32.82 | 32.86 | 1,400 | -0.39(-1.17%) |
Jul 16, 2004 | 33.32 | 33.39 | 33.15 | 33.25 | 2,600 | +0.08(+0.24%) |
Jul 15, 2004 | 33.08 | 33.19 | 33.08 | 33.17 | 2,400 | +0.02(+0.06%) |
Jul 14, 2004 | 33.00 | 33.15 | 32.40 | 33.15 | 2,600 | -0.05(-0.15%) |
Jul 13, 2004 | 32.85 | 33.20 | 32.85 | 33.20 | 1,200 | +0.20(+0.61%) |
Jul 12, 2004 | 32.80 | 33.00 | 32.80 | 33.00 | 1,900 | +0.20(+0.61%) |
Jul 09, 2004 | 32.64 | 32.80 | 32.62 | 32.80 | 500 | +0.31(+0.95%) |
Jul 08, 2004 | 32.91 | 32.92 | 32.49 | 32.49 | 5,300 | -0.57(-1.72%) |
Jul 07, 2004 | 33.08 | 33.08 | 33.05 | 33.06 | 900 | -0.14(-0.42%) |
Jul 06, 2004 | 33.65 | 33.65 | 33.20 | 33.20 | 700 | -0.60(-1.78%) |
Jul 02, 2004 | 33.30 | 33.80 | 33.30 | 33.80 | 1,200 | +0.70(+2.11%) |