Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.81 | 1,151,364 | +0.24(+0.53%) |
Apr 28, 2005 | 45.24 | 45.70 | 45.24 | 45.57 | 1,324,194 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,902 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.41 | 45.41 | 1,033,772 | -0.29(-0.64%) |
Apr 25, 2005 | 44.96 | 46.06 | 44.89 | 45.70 | 1,459,222 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,025 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.69 | 43.01 | 43.60 | 976,860 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.12 | 42.76 | 42.94 | 1,038,096 | -1.43(-3.22%) |
Apr 19, 2005 | 43.66 | 44.54 | 43.65 | 44.37 | 1,171,171 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,141 | -0.19(-0.44%) |
Apr 15, 2005 | 44.63 | 44.83 | 43.92 | 43.92 | 1,528,828 | -0.74(-1.65%) |
Apr 14, 2005 | 44.27 | 44.94 | 44.14 | 44.66 | 1,507,486 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.74 | 44.12 | 1,459,082 | +0.27(+0.60%) |
Apr 12, 2005 | 43.41 | 44.04 | 43.09 | 43.86 | 761,066 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.41 | 646,404 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,572 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.64 | 42.86 | 43.53 | 1,034,749 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.96 | 43.06 | 831,928 | -0.08(-0.18%) |
Apr 05, 2005 | 43.03 | 43.30 | 42.78 | 43.14 | 1,095,009 | +0.23(+0.53%) |
Apr 04, 2005 | 43.08 | 43.16 | 42.58 | 42.91 | 1,522,411 | -0.17(-0.40%) |
Apr 01, 2005 | 43.52 | 43.56 | 42.72 | 43.09 | 1,176,751 | -0.26(-0.60%) |
Mar 31, 2005 | 43.72 | 43.84 | 43.30 | 43.34 | 974,070 | -0.29(-0.66%) |
Mar 30, 2005 | 42.93 | 43.72 | 42.81 | 43.63 | 1,080,362 | +0.87(+2.05%) |
Mar 29, 2005 | 43.13 | 43.36 | 42.65 | 42.76 | 1,416,956 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.59 | 42.36 | 43.13 | 1,155,827 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.68 | 43.09 | 1,852,309 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.99 | 43.31 | 43.31 | 1,340,514 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.92 | 43.95 | 1,343,165 | +0.04(+0.08%) |
Mar 21, 2005 | 43.92 | 44.13 | 43.55 | 43.92 | 1,699,287 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.14 | 44.29 | 44.29 | 4,311,826 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.75 | 992,343 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.67 | 44.35 | 44.38 | 1,249,008 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.81 | 44.38 | 44.58 | 1,791,909 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.62 | 44.71 | 1,346,233 | -0.08(-0.18%) |
Mar 11, 2005 | 45.74 | 45.75 | 44.46 | 44.79 | 2,591,476 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,584 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.94 | 45.34 | 45.59 | 1,234,780 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.69 | 1,432,300 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.20 | 45.75 | 46.06 | 1,206,881 | -0.12(-0.26%) |
Mar 04, 2005 | 46.28 | 46.40 | 46.00 | 46.18 | 894,281 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.04 | 45.57 | 45.90 | 986,066 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.07 | 45.36 | 45.54 | 1,149,411 | -0.21(-0.45%) |
Mar 01, 2005 | 45.16 | 45.79 | 45.16 | 45.75 | 1,340,235 | +0.59(+1.30%) |
Feb 28, 2005 | 44.73 | 45.32 | 44.73 | 45.16 | 1,535,663 | +0.27(+0.61%) |
Feb 25, 2005 | 44.45 | 45.11 | 44.44 | 44.89 | 1,320,009 | +0.34(+0.77%) |
Feb 24, 2005 | 44.01 | 44.64 | 43.96 | 44.55 | 1,469,684 | +0.54(+1.24%) |
Feb 23, 2005 | 44.45 | 44.48 | 43.97 | 44.00 | 1,692,033 | -0.34(-0.78%) |
Feb 22, 2005 | 44.27 | 44.66 | 44.25 | 44.35 | 1,812,415 | +0.18(+0.41%) |
Feb 18, 2005 | 44.18 | 44.46 | 44.15 | 44.17 | 778,223 | +0.06(+0.13%) |
Feb 17, 2005 | 44.34 | 44.55 | 44.11 | 44.11 | 1,202,557 | -0.27(-0.61%) |
Feb 16, 2005 | 44.68 | 44.86 | 44.35 | 44.38 | 1,222,086 | -0.29(-0.66%) |
Feb 15, 2005 | 44.24 | 44.73 | 44.24 | 44.68 | 1,310,942 | +0.44(+1.00%) |
Feb 14, 2005 | 43.77 | 44.40 | 43.77 | 44.23 | 1,474,566 | +0.33(+0.75%) |
Feb 11, 2005 | 43.62 | 44.28 | 43.62 | 43.90 | 1,708,633 | +0.17(+0.39%) |
Feb 10, 2005 | 43.26 | 43.92 | 43.26 | 43.73 | 1,032,517 | +0.50(+1.16%) |
Feb 09, 2005 | 43.48 | 43.86 | 43.18 | 43.23 | 1,239,941 | -0.39(-0.89%) |
Feb 08, 2005 | 43.38 | 43.74 | 43.38 | 43.62 | 1,356,416 | +0.24(+0.55%) |
Feb 07, 2005 | 43.05 | 43.59 | 43.05 | 43.38 | 1,167,684 | +0.19(+0.43%) |
Feb 04, 2005 | 42.94 | 43.19 | 42.90 | 43.19 | 1,765,964 | +0.28(+0.65%) |
Feb 03, 2005 | 42.65 | 42.98 | 42.47 | 42.91 | 1,327,123 | +0.14(+0.32%) |
Feb 02, 2005 | 42.45 | 42.86 | 42.30 | 42.78 | 1,154,990 | +0.31(+0.73%) |
Feb 01, 2005 | 41.90 | 42.47 | 41.79 | 42.47 | 1,850,635 | +0.54(+1.28%) |
Jan 31, 2005 | 41.65 | 41.94 | 41.49 | 41.93 | 1,221,388 | +0.38(+0.91%) |
Jan 28, 2005 | 40.86 | 41.86 | 40.86 | 41.55 | 1,555,331 | -0.16(-0.40%) |
Jan 27, 2005 | 40.86 | 41.72 | 40.83 | 41.72 | 1,747,969 | +0.95(+2.34%) |
Jan 26, 2005 | 40.50 | 41.39 | 40.43 | 40.76 | 1,673,620 | +0.46(+1.14%) |
Jan 25, 2005 | 39.87 | 40.63 | 39.83 | 40.30 | 1,223,202 | +0.66(+1.66%) |
Jan 24, 2005 | 40.07 | 40.17 | 39.54 | 39.64 | 1,178,844 | -0.43(-1.07%) |
Jan 21, 2005 | 40.29 | 40.30 | 39.97 | 40.07 | 639,569 | -0.22(-0.53%) |
Jan 20, 2005 | 40.07 | 40.40 | 40.05 | 40.29 | 881,587 | +0.16(+0.39%) |
Jan 19, 2005 | 40.02 | 40.43 | 39.98 | 40.13 | 1,150,806 | +0.12(+0.30%) |
Jan 18, 2005 | 39.31 | 40.03 | 38.94 | 40.01 | 933,896 | +0.70(+1.77%) |
Jan 14, 2005 | 39.06 | 39.43 | 39.01 | 39.31 | 714,197 | +0.44(+1.12%) |
Jan 13, 2005 | 39.11 | 39.33 | 38.82 | 38.88 | 542,901 | -0.34(-0.88%) |
Jan 12, 2005 | 39.11 | 39.29 | 38.83 | 39.22 | 856,199 | +0.04(+0.11%) |
Jan 11, 2005 | 38.84 | 39.39 | 38.68 | 39.18 | 777,665 | +0.34(+0.87%) |
Jan 10, 2005 | 38.64 | 39.06 | 38.60 | 38.84 | 603,022 | +0.12(+0.31%) |
Jan 07, 2005 | 38.54 | 38.76 | 38.22 | 38.72 | 583,075 | +0.36(+0.93%) |
Jan 06, 2005 | 38.44 | 38.44 | 38.10 | 38.36 | 1,087,616 | -0.07(-0.19%) |
Jan 05, 2005 | 39.39 | 39.39 | 38.43 | 38.43 | 1,085,663 | -0.95(-2.42%) |
Jan 04, 2005 | 38.91 | 39.42 | 38.90 | 39.39 | 1,010,756 | +0.42(+1.07%) |
Jan 03, 2005 | 39.64 | 39.73 | 38.91 | 38.97 | 1,047,442 | -0.85(-2.12%) |
Dec 31, 2004 | 39.64 | 40.10 | 39.51 | 39.82 | 543,877 | +0.18(+0.45%) |
Dec 30, 2004 | 39.77 | 39.93 | 39.58 | 39.64 | 538,995 | -0.21(-0.54%) |
Dec 29, 2004 | 39.86 | 39.91 | 39.61 | 39.85 | 468,831 | -0.06(-0.14%) |
Dec 28, 2004 | 39.20 | 39.93 | 39.20 | 39.91 | 890,793 | +0.67(+1.70%) |
Dec 27, 2004 | 39.21 | 39.49 | 38.93 | 39.24 | 488,639 | +0.08(+0.20%) |
Dec 23, 2004 | 39.40 | 39.52 | 39.11 | 39.16 | 471,202 | -0.23(-0.58%) |
Dec 22, 2004 | 39.50 | 39.68 | 39.23 | 39.39 | 760,926 | +0.02(+0.05%) |
Dec 21, 2004 | 39.48 | 39.79 | 38.91 | 39.37 | 1,334,656 | -0.11(-0.29%) |
Dec 20, 2004 | 38.53 | 39.50 | 38.50 | 39.49 | 1,280,951 | +0.16(+0.42%) |
Dec 17, 2004 | 39.29 | 40.00 | 39.08 | 39.32 | 2,003,658 | -0.97(-2.42%) |
Dec 16, 2004 | 40.47 | 40.51 | 40.07 | 40.30 | 824,535 | -0.27(-0.65%) |
Dec 15, 2004 | 40.61 | 40.68 | 40.15 | 40.56 | 787,151 | +0.06(+0.14%) |
Dec 14, 2004 | 40.10 | 40.63 | 39.91 | 40.50 | 547,225 | +0.41(+1.02%) |
Dec 13, 2004 | 40.10 | 40.43 | 39.62 | 40.10 | 801,240 | +0.37(+0.92%) |
Dec 10, 2004 | 39.39 | 39.76 | 39.26 | 39.73 | 630,920 | +0.34(+0.87%) |
Dec 09, 2004 | 39.07 | 39.58 | 38.75 | 39.39 | 901,255 | +0.21(+0.53%) |
Dec 08, 2004 | 39.03 | 39.32 | 38.81 | 39.18 | 1,019,265 | +0.19(+0.50%) |
Dec 07, 2004 | 39.18 | 39.25 | 38.87 | 38.98 | 1,086,361 | -0.12(-0.31%) |
Dec 06, 2004 | 39.21 | 39.31 | 38.95 | 39.11 | 894,281 | -0.05(-0.13%) |
Dec 03, 2004 | 38.42 | 39.30 | 38.42 | 39.16 | 1,377,480 | +0.74(+1.92%) |
Dec 02, 2004 | 38.10 | 38.52 | 38.09 | 38.42 | 754,231 | +0.18(+0.47%) |
Dec 01, 2004 | 37.49 | 38.24 | 37.31 | 38.24 | 1,034,051 | +1.10(+2.97%) |
Nov 30, 2004 | 37.24 | 37.71 | 37.09 | 37.13 | 1,125,697 | -0.44(-1.16%) |
Nov 29, 2004 | 37.24 | 37.66 | 37.19 | 37.57 | 645,985 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.24 | 37.24 | 214,259 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.38 | 37.41 | 497,845 | -0.27(-0.70%) |
Nov 23, 2004 | 37.62 | 37.71 | 37.24 | 37.68 | 1,008,524 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.93 | 37.47 | 775,992 | +0.42(+1.12%) |
Nov 19, 2004 | 37.23 | 37.40 | 36.87 | 37.06 | 668,583 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,087,895 | -0.04(-0.10%) |
Nov 17, 2004 | 37.34 | 37.59 | 37.06 | 37.21 | 803,890 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.31 | 544,714 | +0.06(+0.17%) |
Nov 15, 2004 | 37.28 | 37.53 | 37.03 | 37.24 | 476,085 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.23 | 36.79 | 37.23 | 457,253 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,490 | +0.22(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.70 | 872,938 | +0.05(+0.14%) |
Nov 09, 2004 | 37.06 | 37.30 | 36.52 | 36.65 | 1,418,490 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.67 | 37.05 | 37.05 | 816,026 | -0.37(-1.00%) |
Nov 05, 2004 | 37.46 | 37.60 | 37.23 | 37.42 | 547,225 | +0.06(+0.15%) |
Nov 04, 2004 | 37.01 | 37.44 | 36.75 | 37.36 | 794,683 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.01 | 36.45 | 36.96 | 626,038 | +0.62(+1.70%) |
Nov 02, 2004 | 36.05 | 36.86 | 36.05 | 36.35 | 667,746 | +0.12(+0.34%) |
Nov 01, 2004 | 36.34 | 36.46 | 36.03 | 36.22 | 626,457 | -0.11(-0.32%) |
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,404 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.27 | 35.49 | 36.17 | 866,243 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.96 | 35.57 | 651,007 | +0.17(+0.49%) |
Oct 26, 2004 | 35.00 | 35.41 | 34.66 | 35.40 | 786,174 | +0.40(+1.15%) |
Oct 25, 2004 | 34.75 | 35.12 | 34.72 | 35.00 | 743,351 | +0.25(+0.72%) |
Oct 22, 2004 | 35.29 | 35.38 | 34.65 | 34.75 | 842,808 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.64 | 34.48 | 35.22 | 2,095,304 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,881 | +0.39(+1.17%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.56 | 774,597 | +0.14(+0.43%) |
Oct 18, 2004 | 33.34 | 33.45 | 33.23 | 33.41 | 735,400 | +0.01(+0.02%) |
Oct 15, 2004 | 33.41 | 33.66 | 33.31 | 33.41 | 645,288 | +0.28(+0.84%) |
Oct 14, 2004 | 33.23 | 33.44 | 33.13 | 33.13 | 412,197 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.11 | 700,248 | -0.06(-0.19%) |
Oct 12, 2004 | 33.28 | 33.33 | 32.96 | 33.17 | 757,858 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.23 | 33.23 | 398,946 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,869 | -0.32(-0.96%) |
Oct 07, 2004 | 34.12 | 34.16 | 33.59 | 33.62 | 580,564 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.74 | 33.99 | 361,980 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.79 | 852,851 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,293 | +0.16(+0.49%) |
Oct 01, 2004 | 33.62 | 34.10 | 33.55 | 33.92 | 674,581 | +0.43(+1.28%) |
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.49 | 1,468,428 | +0.09(+0.28%) |
Sep 29, 2004 | 33.23 | 33.41 | 32.88 | 33.39 | 922,876 | +0.22(+0.65%) |
Sep 28, 2004 | 33.41 | 33.74 | 33.16 | 33.18 | 852,294 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.01 | 33.39 | 1,029,169 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,041 | -0.10(-0.30%) |
Sep 23, 2004 | 33.23 | 33.44 | 33.13 | 33.19 | 694,528 | -0.11(-0.32%) |
Sep 22, 2004 | 33.77 | 33.77 | 33.21 | 33.30 | 1,089,429 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.27 | 33.72 | 33.86 | 1,079,107 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,098 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,288 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.82 | 33.89 | 2,289,058 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,871 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,144 | +0.04(+0.12%) |
Sep 13, 2004 | 34.52 | 34.70 | 34.28 | 34.59 | 759,811 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,261,981 | -0.39(-1.11%) |
Sep 09, 2004 | 34.70 | 34.85 | 34.42 | 34.76 | 703,316 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.95 | 34.36 | 34.60 | 1,738,623 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.18 | 35.41 | 1,055,533 | -0.27(-0.74%) |
Sep 03, 2004 | 35.49 | 35.80 | 35.41 | 35.67 | 662,166 | +0.23(+0.65%) |
Sep 02, 2004 | 35.13 | 35.47 | 35.03 | 35.44 | 708,199 | +0.40(+1.15%) |
Sep 01, 2004 | 34.62 | 35.11 | 34.53 | 35.04 | 662,166 | +0.43(+1.24%) |
Aug 31, 2004 | 34.40 | 34.74 | 34.36 | 34.61 | 537,461 | +0.27(+0.79%) |
Aug 30, 2004 | 34.52 | 34.63 | 34.30 | 34.34 | 669,001 | -0.36(-1.03%) |
Aug 27, 2004 | 34.88 | 34.88 | 34.63 | 34.70 | 400,759 | -0.11(-0.33%) |
Aug 26, 2004 | 34.90 | 34.91 | 34.62 | 34.81 | 558,106 | +0.01(+0.02%) |
Aug 25, 2004 | 34.52 | 34.86 | 34.31 | 34.80 | 835,694 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.40 | 749,767 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,450 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,795 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,610 | -0.19(-0.56%) |
Aug 18, 2004 | 34.40 | 34.45 | 34.16 | 34.35 | 1,077,852 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.73 | 34.27 | 34.40 | 1,082,176 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,775 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.61 | 34.20 | 888,561 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,678 | -0.22(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.15 | 825,790 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.87 | 33.26 | 33.87 | 683,090 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.46 | 33.23 | 33.26 | 853,967 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.64 | 33.30 | 33.45 | 831,649 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,061 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,328 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,431 | -0.33(-0.96%) |
Aug 02, 2004 | 34.48 | 34.62 | 34.34 | 34.51 | 1,432,997 | -0.22(-0.62%) |
Jul 30, 2004 | 34.23 | 34.73 | 34.16 | 34.73 | 1,972,690 | +0.49(+1.45%) |
Jul 29, 2004 | 34.02 | 34.35 | 33.83 | 34.23 | 1,572,768 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,324,767 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.95 | 32.42 | 32.80 | 1,327,681 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.13 | 32.28 | 32.33 | 1,699,705 | -0.67(-2.04%) |
Jul 23, 2004 | 33.38 | 33.47 | 32.92 | 33.01 | 1,405,099 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.66 | 33.06 | 33.34 | 1,191,816 | +0.18(+0.54%) |
Jul 21, 2004 | 33.59 | 33.69 | 33.16 | 33.16 | 640,266 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,385 | -0.31(-0.92%) |
Jul 19, 2004 | 33.66 | 33.79 | 33.46 | 33.62 | 997,225 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,461 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,400 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,253 | +0.32(+0.97%) |
Jul 13, 2004 | 33.34 | 33.43 | 33.03 | 33.15 | 628,549 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.39 | 463,251 | +0.21(+0.63%) |
Jul 09, 2004 | 33.23 | 33.25 | 32.98 | 33.18 | 487,244 | +0.14(+0.43%) |
Jul 08, 2004 | 33.08 | 33.41 | 32.96 | 33.03 | 768,180 | +0.01(+0.04%) |
Jul 07, 2004 | 32.91 | 33.11 | 32.62 | 33.02 | 760,229 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,904 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.63 | 733,726 | -0.59(-1.79%) |
Jul 01, 2004 | 33.21 | 33.32 | 32.98 | 33.22 | 875,868 | +0.05(+0.15%) |
Jun 30, 2004 | 32.80 | 33.34 | 32.76 | 33.17 | 923,016 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.95 | 32.30 | 32.93 | 1,230,176 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.12 | 32.42 | 758,974 | +0.16(+0.51%) |
Jun 25, 2004 | 32.75 | 32.87 | 32.20 | 32.26 | 1,363,251 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.57 | 32.57 | 1,026,798 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.37 | 32.94 | 945,334 | +0.38(+1.17%) |
Jun 22, 2004 | 32.55 | 32.70 | 32.30 | 32.56 | 1,068,227 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.37 | 1,003,921 | -0.03(-0.09%) |
Jun 18, 2004 | 32.48 | 32.61 | 32.33 | 32.40 | 1,072,411 | -0.19(-0.57%) |
Jun 17, 2004 | 32.80 | 32.80 | 32.51 | 32.58 | 996,249 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.13 | 32.53 | 32.79 | 930,269 | +16.30(+98.81%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.44 | 16.49 | 1,019,405 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,273 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,105 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.47 | 879,634 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,076 | +0.43(+2.69%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,626 | +0.10(+0.63%) |
Jun 04, 2004 | 16.08 | 16.14 | 15.96 | 15.99 | 682,114 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,591 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,298 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,212 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,902 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.82 | 15.89 | 1,521,853 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.86 | 1,052,325 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,416 | +0.02(+0.15%) |
May 24, 2004 | 15.89 | 15.90 | 15.73 | 15.75 | 1,037,259 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,130,998 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.80 | 15.85 | 1,358,648 | -0.03(-0.21%) |
May 19, 2004 | 16.01 | 16.08 | 15.87 | 15.88 | 1,125,418 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.91 | 16.02 | 1,290,018 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.99 | 15.71 | 15.93 | 1,288,902 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,043,831 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,061 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.89 | 1,604,154 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 16.00 | 15.88 | 15.92 | 1,255,982 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 16.00 | 1,652,976 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.17 | 15.99 | 15.99 | 2,174,674 | -0.12(-0.72%) |
May 06, 2004 | 16.15 | 16.20 | 16.06 | 16.11 | 1,475,542 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.15 | 1,223,620 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,638 | -0.02(-0.14%) |