Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 50.91 | 50.94 | 50.54 | 50.71 | 163,433 | -0.11(-0.22%) |
Jun 29, 2005 | 50.91 | 50.99 | 50.71 | 50.82 | 336,583 | +0.13(+0.25%) |
Jun 28, 2005 | 49.76 | 50.74 | 49.76 | 50.70 | 143,062 | +1.13(+2.27%) |
Jun 27, 2005 | 48.66 | 49.59 | 48.66 | 49.57 | 211,667 | +0.62(+1.27%) |
Jun 24, 2005 | 49.52 | 49.52 | 48.43 | 48.94 | 137,911 | -0.65(-1.31%) |
Jun 23, 2005 | 49.84 | 50.19 | 49.58 | 49.59 | 179,823 | -0.09(-0.19%) |
Jun 22, 2005 | 49.88 | 50.26 | 49.65 | 49.69 | 188,135 | -0.49(-0.97%) |
Jun 21, 2005 | 50.46 | 50.54 | 50.07 | 50.17 | 147,511 | -0.29(-0.58%) |
Jun 20, 2005 | 50.74 | 50.84 | 50.36 | 50.46 | 138,145 | -0.31(-0.61%) |
Jun 17, 2005 | 50.95 | 51.12 | 50.58 | 50.77 | 208,038 | -0.18(-0.35%) |
Jun 16, 2005 | 50.31 | 50.98 | 50.14 | 50.95 | 136,974 | +0.60(+1.19%) |
Jun 15, 2005 | 50.48 | 50.48 | 50.15 | 50.35 | 196,681 | +0.04(+0.08%) |
Jun 14, 2005 | 50.40 | 50.49 | 50.03 | 50.31 | 116,018 | -0.30(-0.59%) |
Jun 13, 2005 | 49.92 | 50.79 | 49.88 | 50.61 | 158,750 | +0.69(+1.39%) |
Jun 10, 2005 | 50.08 | 50.08 | 49.72 | 49.92 | 107,823 | -0.16(-0.32%) |
Jun 09, 2005 | 49.43 | 50.08 | 49.36 | 50.08 | 175,257 | +0.67(+1.37%) |
Jun 08, 2005 | 49.45 | 49.71 | 49.33 | 49.41 | 154,535 | -0.04(-0.09%) |
Jun 07, 2005 | 48.86 | 49.82 | 48.86 | 49.45 | 234,964 | +0.80(+1.65%) |
Jun 06, 2005 | 48.15 | 48.65 | 47.96 | 48.65 | 210,028 | +0.50(+1.03%) |
Jun 03, 2005 | 48.25 | 48.25 | 47.96 | 48.15 | 96,819 | -0.10(-0.21%) |
Jun 02, 2005 | 47.57 | 48.26 | 47.48 | 48.25 | 114,497 | +0.61(+1.27%) |
Jun 01, 2005 | 47.80 | 48.24 | 47.57 | 47.65 | 144,818 | -0.15(-0.30%) |
May 31, 2005 | 48.00 | 48.09 | 47.77 | 47.79 | 64,741 | -0.28(-0.59%) |
May 27, 2005 | 47.75 | 48.12 | 47.69 | 48.07 | 62,165 | +0.24(+0.50%) |
May 26, 2005 | 47.07 | 47.83 | 47.07 | 47.83 | 134,165 | +0.83(+1.76%) |
May 25, 2005 | 47.42 | 47.42 | 46.84 | 47.01 | 204,877 | -0.42(-0.88%) |
May 24, 2005 | 47.58 | 47.65 | 47.27 | 47.42 | 141,306 | -0.37(-0.77%) |
May 23, 2005 | 47.83 | 48.05 | 47.65 | 47.79 | 229,228 | -0.23(-0.48%) |
May 20, 2005 | 48.24 | 48.24 | 47.83 | 48.02 | 95,999 | -0.17(-0.35%) |
May 19, 2005 | 47.94 | 48.26 | 47.87 | 48.19 | 147,745 | +0.06(+0.12%) |
May 18, 2005 | 46.99 | 48.14 | 46.99 | 48.13 | 198,203 | +1.22(+2.60%) |
May 17, 2005 | 47.10 | 47.10 | 46.53 | 46.91 | 278,749 | -0.12(-0.25%) |
May 16, 2005 | 46.04 | 47.03 | 46.04 | 47.03 | 165,423 | +1.08(+2.36%) |
May 13, 2005 | 46.72 | 46.93 | 45.40 | 45.95 | 291,393 | -0.81(-1.74%) |
May 12, 2005 | 46.57 | 47.04 | 46.50 | 46.76 | 225,716 | +0.19(+0.40%) |
May 11, 2005 | 46.22 | 46.68 | 45.68 | 46.57 | 161,677 | +0.38(+0.81%) |
May 10, 2005 | 46.30 | 46.43 | 45.87 | 46.19 | 174,789 | -0.20(-0.42%) |
May 09, 2005 | 46.21 | 46.44 | 45.91 | 46.39 | 125,033 | +0.07(+0.15%) |
May 06, 2005 | 46.13 | 46.41 | 45.97 | 46.32 | 249,715 | +0.24(+0.52%) |
May 05, 2005 | 46.04 | 46.21 | 45.83 | 46.08 | 305,325 | +0.04(+0.09%) |
May 04, 2005 | 46.01 | 46.30 | 46.01 | 46.04 | 449,207 | +0.03(+0.07%) |
May 03, 2005 | 45.73 | 46.24 | 45.67 | 46.01 | 279,803 | +0.26(+0.56%) |
May 02, 2005 | 45.57 | 45.76 | 45.19 | 45.75 | 237,891 | +0.08(+0.17%) |
Apr 29, 2005 | 45.10 | 45.67 | 44.82 | 45.67 | 218,574 | +0.62(+1.36%) |
Apr 28, 2005 | 45.60 | 45.60 | 44.66 | 45.06 | 199,960 | -0.50(-1.11%) |
Apr 27, 2005 | 45.54 | 45.60 | 45.00 | 45.56 | 203,238 | +0.02(+0.04%) |
Apr 26, 2005 | 45.72 | 45.86 | 45.27 | 45.54 | 305,676 | -0.39(-0.86%) |
Apr 25, 2005 | 45.14 | 45.94 | 44.85 | 45.94 | 436,915 | +0.87(+1.93%) |
Apr 22, 2005 | 45.25 | 45.56 | 44.77 | 45.07 | 264,935 | -0.18(-0.40%) |
Apr 21, 2005 | 44.84 | 45.26 | 44.29 | 45.25 | 336,466 | +1.00(+2.26%) |
Apr 20, 2005 | 43.52 | 44.25 | 43.39 | 44.25 | 333,539 | +0.64(+1.47%) |
Apr 19, 2005 | 43.20 | 43.65 | 43.05 | 43.61 | 150,555 | +0.39(+0.91%) |
Apr 18, 2005 | 43.67 | 43.67 | 42.88 | 43.21 | 271,608 | -0.52(-1.19%) |
Apr 15, 2005 | 44.29 | 44.55 | 43.60 | 43.73 | 332,603 | -0.59(-1.33%) |
Apr 14, 2005 | 44.42 | 44.54 | 44.24 | 44.32 | 274,067 | -0.06(-0.13%) |
Apr 13, 2005 | 44.94 | 44.94 | 44.25 | 44.38 | 208,857 | -0.55(-1.22%) |
Apr 12, 2005 | 44.19 | 45.04 | 43.80 | 44.93 | 109,814 | +0.72(+1.62%) |
Apr 11, 2005 | 44.18 | 44.31 | 43.90 | 44.21 | 105,599 | +0.03(+0.06%) |
Apr 08, 2005 | 44.50 | 44.59 | 44.01 | 44.19 | 123,979 | -0.49(-1.09%) |
Apr 07, 2005 | 44.42 | 44.72 | 44.32 | 44.67 | 90,028 | +0.09(+0.21%) |
Apr 06, 2005 | 44.36 | 44.66 | 44.27 | 44.58 | 155,823 | +0.39(+0.89%) |
Apr 05, 2005 | 44.27 | 44.55 | 44.09 | 44.19 | 212,955 | -0.09(-0.19%) |
Apr 04, 2005 | 44.12 | 44.41 | 43.94 | 44.27 | 212,603 | +0.09(+0.21%) |
Apr 01, 2005 | 43.76 | 44.34 | 43.76 | 44.18 | 345,949 | +0.46(+1.05%) |
Mar 31, 2005 | 43.26 | 43.72 | 42.96 | 43.72 | 151,491 | +0.46(+1.07%) |
Mar 30, 2005 | 42.44 | 43.43 | 42.44 | 43.26 | 122,340 | +0.99(+2.34%) |
Mar 29, 2005 | 43.14 | 43.73 | 42.20 | 42.26 | 296,662 | -1.33(-3.06%) |
Mar 28, 2005 | 43.82 | 44.13 | 43.49 | 43.60 | 168,116 | -0.31(-0.70%) |
Mar 24, 2005 | 43.89 | 44.37 | 43.78 | 43.90 | 86,633 | +0.02(+0.04%) |
Mar 23, 2005 | 43.99 | 44.06 | 43.75 | 43.89 | 98,223 | -0.21(-0.48%) |
Mar 22, 2005 | 44.31 | 44.67 | 43.99 | 44.10 | 124,916 | -0.38(-0.86%) |
Mar 21, 2005 | 44.33 | 44.67 | 44.25 | 44.49 | 141,072 | +0.07(+0.15%) |
Mar 18, 2005 | 44.33 | 44.59 | 44.20 | 44.42 | 163,550 | +0.09(+0.19%) |
Mar 17, 2005 | 44.20 | 44.42 | 44.14 | 44.33 | 148,448 | +0.01(+0.02%) |
Mar 16, 2005 | 44.57 | 44.72 | 44.18 | 44.32 | 134,750 | -0.25(-0.56%) |
Mar 15, 2005 | 44.89 | 45.14 | 44.52 | 44.57 | 195,277 | -0.36(-0.80%) |
Mar 14, 2005 | 44.24 | 44.93 | 44.19 | 44.93 | 201,013 | +0.81(+1.84%) |
Mar 11, 2005 | 44.03 | 44.38 | 43.91 | 44.12 | 129,365 | +0.21(+0.49%) |
Mar 10, 2005 | 43.56 | 44.26 | 43.35 | 43.90 | 117,423 | -0.09(-0.19%) |
Mar 09, 2005 | 44.12 | 44.30 | 43.77 | 43.99 | 83,355 | -0.34(-0.77%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.25 | 44.33 | 128,896 | -0.50(-1.11%) |
Mar 07, 2005 | 44.67 | 44.93 | 44.67 | 44.83 | 203,472 | +0.06(+0.13%) |
Mar 04, 2005 | 43.94 | 44.78 | 43.67 | 44.77 | 198,203 | +0.82(+1.87%) |
Mar 03, 2005 | 43.45 | 44.14 | 43.34 | 43.95 | 223,023 | +0.45(+1.04%) |
Mar 02, 2005 | 43.35 | 43.68 | 43.05 | 43.49 | 235,667 | +0.22(+0.51%) |
Mar 01, 2005 | 42.90 | 43.46 | 42.90 | 43.27 | 168,116 | +0.26(+0.60%) |
Feb 28, 2005 | 42.67 | 43.07 | 42.45 | 43.02 | 233,559 | +0.35(+0.82%) |
Feb 25, 2005 | 42.26 | 42.75 | 41.92 | 42.67 | 328,856 | +0.40(+0.95%) |
Feb 24, 2005 | 42.62 | 42.62 | 42.11 | 42.26 | 193,052 | -0.33(-0.78%) |
Feb 23, 2005 | 42.46 | 42.79 | 42.03 | 42.60 | 146,691 | +0.05(+0.12%) |
Feb 22, 2005 | 43.37 | 43.37 | 42.55 | 42.55 | 197,969 | -0.82(-1.89%) |
Feb 18, 2005 | 43.31 | 43.56 | 43.18 | 43.37 | 127,023 | +0.03(+0.08%) |
Feb 17, 2005 | 44.08 | 44.08 | 43.32 | 43.33 | 81,482 | -0.56(-1.28%) |
Feb 16, 2005 | 43.73 | 43.99 | 43.73 | 43.90 | 122,106 | +0.08(+0.18%) |
Feb 15, 2005 | 43.48 | 43.95 | 43.31 | 43.82 | 152,545 | +0.25(+0.57%) |
Feb 14, 2005 | 43.61 | 43.67 | 43.48 | 43.57 | 115,433 | -0.03(-0.08%) |
Feb 11, 2005 | 43.34 | 43.78 | 43.06 | 43.61 | 89,677 | +0.26(+0.61%) |
Feb 10, 2005 | 43.12 | 43.48 | 42.95 | 43.34 | 130,184 | +0.22(+0.52%) |
Feb 09, 2005 | 43.61 | 43.68 | 43.06 | 43.12 | 114,731 | -0.57(-1.31%) |
Feb 08, 2005 | 43.35 | 43.73 | 43.26 | 43.69 | 182,516 | +0.30(+0.69%) |
Feb 07, 2005 | 43.22 | 43.43 | 43.13 | 43.39 | 214,125 | -0.04(-0.10%) |
Feb 04, 2005 | 43.14 | 43.53 | 42.96 | 43.43 | 258,613 | +0.31(+0.71%) |
Feb 03, 2005 | 43.32 | 43.37 | 42.89 | 43.13 | 83,823 | -0.19(-0.43%) |
Feb 02, 2005 | 43.33 | 43.43 | 43.16 | 43.31 | 171,628 | +0.05(+0.12%) |
Feb 01, 2005 | 43.26 | 43.35 | 42.86 | 43.26 | 178,535 | -0.09(-0.20%) |
Jan 31, 2005 | 42.31 | 43.45 | 42.31 | 43.35 | 201,599 | +1.26(+2.98%) |
Jan 28, 2005 | 41.85 | 42.31 | 41.43 | 42.09 | 246,906 | +0.38(+0.90%) |
Jan 27, 2005 | 41.68 | 41.89 | 41.30 | 41.72 | 113,209 | -0.01(-0.02%) |
Jan 26, 2005 | 41.57 | 41.87 | 41.21 | 41.73 | 179,589 | +0.20(+0.47%) |
Jan 25, 2005 | 41.57 | 41.97 | 41.49 | 41.53 | 163,199 | +0.00(+0.00%) |
Jan 24, 2005 | 41.52 | 41.69 | 41.26 | 41.53 | 193,169 | -0.08(-0.18%) |
Jan 21, 2005 | 42.03 | 42.37 | 41.54 | 41.61 | 132,526 | -0.39(-0.94%) |
Jan 20, 2005 | 42.49 | 42.49 | 41.90 | 42.00 | 172,330 | -0.52(-1.23%) |
Jan 19, 2005 | 42.95 | 43.14 | 42.40 | 42.52 | 136,857 | -0.38(-0.90%) |
Jan 18, 2005 | 42.43 | 42.96 | 42.01 | 42.91 | 138,379 | +0.52(+1.23%) |
Jan 14, 2005 | 42.32 | 42.61 | 42.11 | 42.38 | 219,979 | +0.10(+0.24%) |
Jan 13, 2005 | 42.63 | 42.82 | 42.19 | 42.28 | 275,940 | -0.36(-0.84%) |
Jan 12, 2005 | 42.79 | 42.83 | 42.53 | 42.64 | 376,388 | -0.20(-0.48%) |
Jan 11, 2005 | 42.89 | 42.98 | 42.49 | 42.85 | 247,608 | -0.03(-0.08%) |
Jan 10, 2005 | 42.71 | 43.46 | 42.67 | 42.88 | 230,984 | +0.05(+0.12%) |
Jan 07, 2005 | 43.07 | 43.17 | 42.48 | 42.83 | 158,750 | -0.26(-0.59%) |
Jan 06, 2005 | 43.05 | 43.37 | 43.00 | 43.08 | 295,608 | +0.17(+0.40%) |
Jan 05, 2005 | 42.77 | 43.30 | 42.75 | 42.91 | 483,861 | -0.03(-0.06%) |
Jan 04, 2005 | 43.28 | 43.51 | 42.77 | 42.94 | 392,544 | -0.35(-0.81%) |
Jan 03, 2005 | 44.42 | 44.53 | 43.20 | 43.29 | 283,315 | -1.08(-2.43%) |
Dec 31, 2004 | 44.29 | 44.60 | 44.20 | 44.37 | 119,062 | -0.01(-0.02%) |
Dec 30, 2004 | 44.03 | 44.49 | 43.84 | 44.37 | 127,375 | +0.25(+0.56%) |
Dec 29, 2004 | 44.25 | 44.28 | 43.96 | 44.13 | 152,545 | -0.18(-0.40%) |
Dec 28, 2004 | 44.03 | 44.36 | 44.03 | 44.31 | 230,750 | +0.20(+0.46%) |
Dec 27, 2004 | 44.34 | 44.44 | 44.05 | 44.10 | 260,954 | -0.22(-0.50%) |
Dec 23, 2004 | 44.22 | 44.49 | 44.17 | 44.32 | 522,729 | +0.06(+0.14%) |
Dec 22, 2004 | 44.00 | 44.67 | 44.00 | 44.26 | 147,979 | +0.18(+0.41%) |
Dec 21, 2004 | 43.86 | 44.12 | 43.56 | 44.08 | 138,145 | +0.33(+0.76%) |
Dec 20, 2004 | 43.73 | 43.98 | 43.34 | 43.75 | 277,930 | +0.14(+0.31%) |
Dec 17, 2004 | 42.75 | 43.65 | 42.26 | 43.61 | 545,792 | -0.27(-0.62%) |
Dec 16, 2004 | 44.36 | 44.41 | 43.79 | 43.89 | 311,647 | -0.61(-1.38%) |
Dec 15, 2004 | 44.42 | 44.56 | 44.22 | 44.50 | 272,662 | -0.03(-0.08%) |
Dec 14, 2004 | 43.65 | 44.57 | 43.65 | 44.54 | 217,520 | +0.72(+1.64%) |
Dec 13, 2004 | 43.56 | 43.99 | 43.53 | 43.82 | 247,608 | +0.29(+0.67%) |
Dec 10, 2004 | 43.52 | 43.72 | 43.24 | 43.53 | 230,164 | -0.13(-0.29%) |
Dec 09, 2004 | 43.43 | 43.78 | 43.05 | 43.66 | 191,647 | +0.09(+0.22%) |
Dec 08, 2004 | 43.31 | 43.81 | 43.01 | 43.56 | 308,603 | +0.22(+0.51%) |
Dec 07, 2004 | 43.38 | 43.52 | 43.22 | 43.34 | 317,149 | -0.12(-0.28%) |
Dec 06, 2004 | 43.47 | 43.65 | 42.80 | 43.46 | 202,418 | -0.01(-0.02%) |
Dec 03, 2004 | 43.56 | 43.78 | 43.16 | 43.47 | 161,208 | -0.22(-0.51%) |
Dec 02, 2004 | 43.86 | 44.09 | 43.45 | 43.69 | 227,706 | -0.15(-0.35%) |
Dec 01, 2004 | 43.14 | 43.94 | 43.14 | 43.84 | 197,969 | +0.71(+1.64%) |
Nov 30, 2004 | 43.14 | 43.33 | 42.94 | 43.14 | 400,388 | -0.13(-0.30%) |
Nov 29, 2004 | 43.00 | 43.55 | 42.90 | 43.26 | 334,476 | +0.48(+1.12%) |
Nov 26, 2004 | 42.71 | 42.96 | 42.59 | 42.79 | 91,316 | -0.05(-0.12%) |
Nov 24, 2004 | 42.68 | 43.18 | 42.59 | 42.84 | 297,598 | +0.15(+0.34%) |
Nov 23, 2004 | 42.49 | 42.74 | 42.26 | 42.69 | 344,193 | +0.24(+0.56%) |
Nov 22, 2004 | 42.00 | 42.48 | 41.91 | 42.45 | 229,228 | +0.26(+0.61%) |
Nov 19, 2004 | 41.85 | 44.55 | 41.76 | 42.20 | 386,807 | +0.34(+0.82%) |
Nov 18, 2004 | 41.77 | 42.08 | 41.51 | 41.85 | 173,618 | +0.05(+0.12%) |
Nov 17, 2004 | 41.85 | 42.25 | 41.62 | 41.80 | 217,520 | +0.15(+0.35%) |
Nov 16, 2004 | 42.28 | 42.38 | 41.55 | 41.66 | 249,832 | -0.71(-1.67%) |
Nov 15, 2004 | 42.13 | 42.41 | 41.77 | 42.37 | 278,866 | +0.05(+0.12%) |
Nov 12, 2004 | 42.49 | 42.49 | 42.03 | 42.32 | 241,989 | -0.13(-0.30%) |
Nov 11, 2004 | 42.20 | 42.58 | 41.51 | 42.44 | 971,702 | +2.21(+5.50%) |
Nov 10, 2004 | 40.06 | 40.45 | 39.98 | 40.23 | 168,584 | +0.05(+0.13%) |
Nov 09, 2004 | 40.02 | 40.59 | 39.92 | 40.18 | 261,423 | +0.03(+0.09%) |
Nov 08, 2004 | 40.91 | 40.91 | 40.06 | 40.15 | 219,628 | -0.90(-2.19%) |
Nov 05, 2004 | 40.53 | 41.36 | 40.51 | 41.04 | 473,324 | +0.91(+2.26%) |
Nov 04, 2004 | 39.29 | 40.32 | 39.26 | 40.14 | 310,710 | +0.74(+1.89%) |
Nov 03, 2004 | 38.74 | 39.52 | 38.74 | 39.39 | 276,408 | +0.96(+2.49%) |
Nov 02, 2004 | 38.20 | 38.96 | 38.20 | 38.44 | 271,608 | +0.44(+1.17%) |
Nov 01, 2004 | 37.20 | 38.14 | 37.13 | 37.99 | 256,857 | +0.59(+1.58%) |
Oct 29, 2004 | 37.67 | 37.93 | 37.35 | 37.40 | 247,491 | -0.26(-0.68%) |
Oct 28, 2004 | 38.16 | 38.16 | 37.58 | 37.66 | 337,169 | -0.50(-1.32%) |
Oct 27, 2004 | 37.11 | 38.16 | 37.11 | 38.16 | 205,111 | +1.06(+2.85%) |
Oct 26, 2004 | 37.11 | 37.24 | 36.39 | 37.11 | 295,374 | +0.12(+0.32%) |
Oct 25, 2004 | 37.40 | 37.41 | 36.88 | 36.99 | 302,749 | -0.45(-1.21%) |
Oct 22, 2004 | 37.72 | 37.80 | 37.17 | 37.44 | 281,208 | -0.27(-0.72%) |
Oct 21, 2004 | 38.01 | 38.52 | 37.10 | 37.71 | 398,749 | +0.42(+1.12%) |
Oct 20, 2004 | 36.98 | 37.63 | 36.75 | 37.29 | 233,794 | +0.31(+0.83%) |
Oct 19, 2004 | 36.90 | 37.40 | 36.74 | 36.99 | 119,999 | +0.06(+0.16%) |
Oct 18, 2004 | 36.86 | 36.93 | 36.41 | 36.93 | 147,277 | -0.10(-0.28%) |
Oct 15, 2004 | 37.16 | 37.28 | 36.73 | 37.03 | 161,443 | -0.13(-0.34%) |
Oct 14, 2004 | 37.22 | 37.38 | 36.95 | 37.16 | 110,516 | -0.02(-0.05%) |
Oct 13, 2004 | 37.72 | 38.40 | 37.09 | 37.17 | 284,720 | -0.55(-1.45%) |
Oct 12, 2004 | 37.50 | 37.81 | 37.45 | 37.72 | 131,589 | +0.19(+0.50%) |
Oct 11, 2004 | 37.58 | 37.71 | 37.38 | 37.53 | 126,555 | +0.03(+0.09%) |
Oct 08, 2004 | 37.69 | 37.75 | 37.33 | 37.50 | 181,228 | -0.17(-0.45%) |
Oct 07, 2004 | 38.17 | 38.17 | 37.48 | 37.67 | 131,940 | -0.50(-1.32%) |
Oct 06, 2004 | 37.40 | 38.22 | 37.24 | 38.17 | 289,988 | +0.89(+2.38%) |
Oct 05, 2004 | 37.28 | 37.61 | 37.06 | 37.28 | 269,384 | -0.12(-0.32%) |
Oct 04, 2004 | 37.35 | 37.72 | 37.23 | 37.40 | 192,818 | +0.08(+0.21%) |
Oct 01, 2004 | 36.43 | 37.38 | 36.26 | 37.33 | 229,813 | +1.02(+2.82%) |
Sep 30, 2004 | 36.62 | 36.74 | 35.88 | 36.30 | 274,418 | -0.32(-0.86%) |
Sep 29, 2004 | 36.30 | 36.93 | 36.28 | 36.62 | 273,013 | +0.27(+0.75%) |
Sep 28, 2004 | 35.19 | 36.40 | 35.19 | 36.34 | 420,876 | +1.11(+3.15%) |
Sep 27, 2004 | 35.02 | 35.27 | 34.88 | 35.23 | 323,354 | +0.00(+0.00%) |
Sep 24, 2004 | 34.59 | 35.23 | 34.59 | 35.23 | 343,959 | +0.45(+1.30%) |
Sep 23, 2004 | 34.85 | 35.00 | 34.48 | 34.78 | 463,724 | -0.21(-0.61%) |
Sep 22, 2004 | 35.47 | 35.52 | 34.94 | 35.00 | 320,661 | -0.60(-1.68%) |
Sep 21, 2004 | 35.56 | 35.87 | 35.19 | 35.59 | 380,954 | +0.07(+0.19%) |
Sep 20, 2004 | 36.30 | 36.71 | 35.51 | 35.52 | 1,287,564 | -4.10(-10.35%) |
Sep 17, 2004 | 38.74 | 39.71 | 38.74 | 39.62 | 253,696 | +0.97(+2.52%) |
Sep 16, 2004 | 38.27 | 38.74 | 38.05 | 38.65 | 137,911 | +0.43(+1.12%) |
Sep 15, 2004 | 38.31 | 38.55 | 38.18 | 38.22 | 184,038 | -0.23(-0.60%) |
Sep 14, 2004 | 38.46 | 38.51 | 37.98 | 38.45 | 126,204 | +0.06(+0.16%) |
Sep 13, 2004 | 38.18 | 38.68 | 38.17 | 38.40 | 88,858 | +0.26(+0.67%) |
Sep 10, 2004 | 38.05 | 38.22 | 37.82 | 38.14 | 94,945 | -0.05(-0.13%) |
Sep 09, 2004 | 37.81 | 38.28 | 37.72 | 38.19 | 170,106 | +0.38(+1.02%) |
Sep 08, 2004 | 37.41 | 37.97 | 37.38 | 37.81 | 137,911 | +0.39(+1.05%) |
Sep 07, 2004 | 37.34 | 37.72 | 37.04 | 37.41 | 198,672 | +0.08(+0.21%) |
Sep 03, 2004 | 37.81 | 37.97 | 37.17 | 37.34 | 79,726 | -0.48(-1.26%) |
Sep 02, 2004 | 37.33 | 37.93 | 37.29 | 37.81 | 91,550 | +0.38(+1.00%) |
Sep 01, 2004 | 37.28 | 37.50 | 37.07 | 37.44 | 95,882 | +0.09(+0.23%) |
Aug 31, 2004 | 36.86 | 37.50 | 36.81 | 37.35 | 100,214 | +0.58(+1.58%) |
Aug 30, 2004 | 37.41 | 37.46 | 36.73 | 36.77 | 98,926 | -0.77(-2.05%) |
Aug 27, 2004 | 37.03 | 37.59 | 36.99 | 37.54 | 78,789 | +0.44(+1.17%) |
Aug 26, 2004 | 37.24 | 37.33 | 36.91 | 37.11 | 96,116 | -0.18(-0.48%) |
Aug 25, 2004 | 37.07 | 37.48 | 36.64 | 37.28 | 116,838 | +0.29(+0.79%) |
Aug 24, 2004 | 36.98 | 37.39 | 36.78 | 36.99 | 90,028 | +0.23(+0.63%) |
Aug 23, 2004 | 36.94 | 37.07 | 36.69 | 36.76 | 117,423 | -0.18(-0.49%) |
Aug 20, 2004 | 36.81 | 36.97 | 36.37 | 36.94 | 299,471 | +0.22(+0.60%) |
Aug 19, 2004 | 37.54 | 37.54 | 36.64 | 36.72 | 141,423 | -0.94(-2.49%) |
Aug 18, 2004 | 36.99 | 37.83 | 36.69 | 37.66 | 100,565 | +0.62(+1.66%) |
Aug 17, 2004 | 37.16 | 37.33 | 36.82 | 37.05 | 125,735 | -0.02(-0.05%) |
Aug 16, 2004 | 36.47 | 37.28 | 36.47 | 37.06 | 88,272 | +0.52(+1.43%) |
Aug 13, 2004 | 36.69 | 36.92 | 36.46 | 36.54 | 87,570 | -0.03(-0.09%) |
Aug 12, 2004 | 36.73 | 36.81 | 36.26 | 36.58 | 109,579 | -0.21(-0.58%) |
Aug 11, 2004 | 37.58 | 37.58 | 36.60 | 36.79 | 209,442 | -0.88(-2.34%) |
Aug 10, 2004 | 36.52 | 37.69 | 36.52 | 37.67 | 182,984 | +1.36(+3.74%) |
Aug 09, 2004 | 36.39 | 36.62 | 36.11 | 36.31 | 148,096 | +0.07(+0.19%) |
Aug 06, 2004 | 36.76 | 36.85 | 36.12 | 36.24 | 231,335 | -0.62(-1.67%) |
Aug 05, 2004 | 37.46 | 37.46 | 36.76 | 36.86 | 256,740 | -0.62(-1.66%) |
Aug 04, 2004 | 37.56 | 37.64 | 36.99 | 37.48 | 182,867 | -0.09(-0.23%) |
Aug 03, 2004 | 38.22 | 38.22 | 37.52 | 37.57 | 174,204 | -0.65(-1.70%) |
Aug 02, 2004 | 37.93 | 38.24 | 37.48 | 38.22 | 127,257 | +0.25(+0.65%) |
Jul 30, 2004 | 37.88 | 38.39 | 37.64 | 37.97 | 177,130 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,409 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.81 | 37.28 | 124,916 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.64 | 37.43 | 165,774 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.23 | 36.64 | 36.80 | 229,345 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.81 | 36.94 | 240,701 | -0.26(-0.69%) |
Jul 22, 2004 | 37.46 | 37.52 | 37.04 | 37.20 | 257,559 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.46 | 297,130 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.93 | 37.28 | 37.93 | 154,301 | +0.33(+0.89%) |
Jul 19, 2004 | 37.69 | 37.80 | 37.38 | 37.60 | 181,930 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,428 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.64 | 392,427 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.81 | 37.03 | 165,189 | +0.04(+0.12%) |
Jul 13, 2004 | 37.05 | 37.33 | 36.91 | 36.99 | 194,106 | -0.26(-0.71%) |
Jul 12, 2004 | 37.11 | 37.45 | 37.00 | 37.25 | 192,467 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 203,003 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.46 | 37.03 | 718,123 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,495 | -3.79(-9.24%) |
Jul 06, 2004 | 42.21 | 42.21 | 41.03 | 41.03 | 97,872 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.20 | 79,609 | -0.04(-0.10%) |