Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 35.59 | 35.62 | 34.99 | 35.10 | 618,989 | -0.20(-0.56%) |
Jun 29, 2005 | 35.51 | 35.72 | 35.25 | 35.30 | 542,170 | -0.21(-0.58%) |
Jun 28, 2005 | 36.08 | 36.08 | 35.33 | 35.51 | 660,115 | -0.62(-1.72%) |
Jun 27, 2005 | 35.51 | 36.17 | 35.51 | 36.13 | 1,269,904 | +0.63(+1.78%) |
Jun 24, 2005 | 35.62 | 35.62 | 34.89 | 35.50 | 1,301,164 | +0.36(+1.03%) |
Jun 23, 2005 | 34.87 | 35.63 | 34.75 | 35.14 | 1,419,774 | +0.27(+0.78%) |
Jun 22, 2005 | 35.57 | 35.61 | 34.62 | 34.87 | 1,136,883 | -0.30(-0.85%) |
Jun 21, 2005 | 35.86 | 36.08 | 35.00 | 35.16 | 734,717 | -1.01(-2.79%) |
Jun 20, 2005 | 36.13 | 36.48 | 35.90 | 36.17 | 1,203,837 | +0.23(+0.63%) |
Jun 17, 2005 | 36.07 | 36.23 | 35.53 | 35.95 | 1,843,999 | +0.15(+0.43%) |
Jun 16, 2005 | 35.45 | 35.80 | 35.27 | 35.80 | 1,055,076 | +0.36(+1.02%) |
Jun 15, 2005 | 35.42 | 35.63 | 34.90 | 35.44 | 1,541,377 | +0.07(+0.20%) |
Jun 14, 2005 | 36.04 | 36.04 | 35.18 | 35.36 | 1,204,613 | -0.71(-1.98%) |
Jun 13, 2005 | 35.18 | 36.08 | 35.16 | 36.08 | 911,524 | +0.89(+2.54%) |
Jun 10, 2005 | 35.90 | 35.95 | 34.84 | 35.18 | 1,099,305 | -0.72(-2.01%) |
Jun 09, 2005 | 36.26 | 36.36 | 35.58 | 35.90 | 1,502,801 | -0.31(-0.85%) |
Jun 08, 2005 | 36.49 | 36.63 | 35.99 | 36.21 | 1,009,405 | -0.32(-0.89%) |
Jun 07, 2005 | 35.87 | 36.60 | 35.86 | 36.54 | 4,092,271 | +0.71(+1.99%) |
Jun 06, 2005 | 35.64 | 35.99 | 35.34 | 35.82 | 1,074,253 | +0.46(+1.30%) |
Jun 03, 2005 | 35.18 | 35.51 | 35.02 | 35.36 | 728,842 | +0.17(+0.49%) |
Jun 02, 2005 | 34.96 | 35.19 | 34.33 | 35.19 | 522,328 | +0.48(+1.38%) |
Jun 01, 2005 | 34.28 | 34.73 | 34.05 | 34.71 | 710,995 | +0.77(+2.26%) |
May 31, 2005 | 34.42 | 34.45 | 33.69 | 33.95 | 594,602 | -0.24(-0.71%) |
May 27, 2005 | 34.28 | 34.28 | 33.92 | 34.19 | 661,223 | +0.04(+0.11%) |
May 26, 2005 | 33.87 | 34.16 | 33.65 | 34.15 | 600,145 | +0.62(+1.86%) |
May 25, 2005 | 33.83 | 33.85 | 33.12 | 33.53 | 626,527 | -0.27(-0.80%) |
May 24, 2005 | 33.12 | 33.91 | 33.07 | 33.80 | 753,673 | +0.73(+2.21%) |
May 23, 2005 | 31.80 | 33.24 | 31.73 | 33.07 | 1,347,499 | +1.34(+4.24%) |
May 20, 2005 | 32.12 | 32.12 | 31.53 | 31.73 | 426,553 | -0.16(-0.51%) |
May 19, 2005 | 31.62 | 32.06 | 31.46 | 31.89 | 457,480 | +0.15(+0.48%) |
May 18, 2005 | 32.30 | 32.39 | 31.44 | 31.74 | 649,362 | -0.15(-0.48%) |
May 17, 2005 | 31.20 | 31.98 | 31.20 | 31.89 | 649,917 | +0.69(+2.23%) |
May 16, 2005 | 30.90 | 31.20 | 30.09 | 31.20 | 799,343 | +0.00(+0.00%) |
May 13, 2005 | 31.39 | 31.76 | 30.96 | 31.20 | 700,575 | -0.14(-0.46%) |
May 12, 2005 | 32.01 | 32.12 | 30.97 | 31.34 | 1,433,852 | -0.85(-2.63%) |
May 11, 2005 | 32.58 | 32.69 | 31.98 | 32.19 | 657,898 | -0.45(-1.38%) |
May 10, 2005 | 33.11 | 33.37 | 32.53 | 32.64 | 513,238 | -0.65(-1.95%) |
May 09, 2005 | 32.61 | 33.41 | 32.55 | 33.29 | 735,715 | +0.69(+2.13%) |
May 06, 2005 | 33.33 | 33.51 | 32.59 | 32.59 | 657,011 | -0.56(-1.69%) |
May 05, 2005 | 33.24 | 33.73 | 32.72 | 33.15 | 649,584 | +0.14(+0.41%) |
May 04, 2005 | 31.57 | 33.15 | 31.20 | 33.02 | 1,433,741 | +1.39(+4.39%) |
May 03, 2005 | 32.48 | 32.48 | 31.51 | 31.63 | 743,474 | -0.85(-2.61%) |
May 02, 2005 | 32.03 | 32.67 | 31.57 | 32.48 | 627,857 | +0.45(+1.41%) |
Apr 29, 2005 | 32.12 | 32.52 | 31.50 | 32.03 | 1,134,334 | +0.22(+0.68%) |
Apr 28, 2005 | 32.35 | 32.36 | 31.52 | 31.81 | 661,778 | -0.62(-1.92%) |
Apr 27, 2005 | 33.65 | 33.65 | 32.40 | 32.43 | 743,364 | -1.43(-4.24%) |
Apr 26, 2005 | 34.10 | 34.40 | 33.72 | 33.87 | 593,826 | -0.32(-0.95%) |
Apr 25, 2005 | 34.36 | 34.55 | 33.88 | 34.19 | 650,249 | +0.70(+2.10%) |
Apr 22, 2005 | 33.11 | 34.28 | 32.84 | 33.49 | 1,075,694 | +0.41(+1.25%) |
Apr 21, 2005 | 32.39 | 33.24 | 31.95 | 33.07 | 568,441 | +1.32(+4.15%) |
Apr 20, 2005 | 32.67 | 33.11 | 31.75 | 31.75 | 649,584 | -0.86(-2.63%) |
Apr 19, 2005 | 32.16 | 32.84 | 32.13 | 32.61 | 756,333 | +0.86(+2.70%) |
Apr 18, 2005 | 31.57 | 32.00 | 30.49 | 31.75 | 1,238,533 | +0.02(+0.06%) |
Apr 15, 2005 | 32.82 | 32.82 | 31.30 | 31.74 | 809,431 | -1.14(-3.46%) |
Apr 14, 2005 | 33.51 | 33.83 | 32.74 | 32.87 | 791,916 | -0.56(-1.67%) |
Apr 13, 2005 | 34.96 | 35.00 | 33.38 | 33.43 | 923,496 | -1.34(-3.86%) |
Apr 12, 2005 | 35.50 | 35.53 | 34.25 | 34.78 | 870,066 | +0.13(+0.36%) |
Apr 11, 2005 | 34.71 | 34.88 | 34.15 | 34.65 | 793,357 | -0.05(-0.16%) |
Apr 08, 2005 | 35.14 | 35.19 | 34.64 | 34.70 | 660,004 | -0.25(-0.72%) |
Apr 07, 2005 | 35.72 | 35.80 | 34.50 | 34.96 | 915,182 | -0.41(-1.15%) |
Apr 06, 2005 | 35.62 | 35.62 | 34.95 | 35.36 | 1,222,903 | -0.24(-0.68%) |
Apr 05, 2005 | 36.08 | 36.27 | 35.44 | 35.61 | 561,236 | -0.55(-1.52%) |
Apr 04, 2005 | 36.22 | 36.52 | 35.73 | 36.16 | 784,046 | +0.16(+0.45%) |
Apr 01, 2005 | 35.45 | 36.08 | 35.33 | 35.99 | 689,490 | +0.81(+2.31%) |
Mar 31, 2005 | 34.96 | 35.41 | 34.86 | 35.18 | 780,942 | +0.63(+1.83%) |
Mar 30, 2005 | 34.31 | 34.61 | 33.74 | 34.55 | 889,243 | +0.24(+0.71%) |
Mar 29, 2005 | 34.91 | 35.54 | 34.23 | 34.31 | 661,888 | -0.72(-2.06%) |
Mar 28, 2005 | 34.82 | 35.27 | 34.73 | 35.03 | 753,119 | +0.39(+1.12%) |
Mar 24, 2005 | 35.27 | 35.72 | 34.49 | 34.64 | 796,461 | -0.20(-0.57%) |
Mar 23, 2005 | 35.14 | 35.46 | 34.44 | 34.84 | 1,081,791 | -1.02(-2.84%) |
Mar 22, 2005 | 35.91 | 36.81 | 35.61 | 35.86 | 779,612 | -0.05(-0.13%) |
Mar 21, 2005 | 36.25 | 36.27 | 35.60 | 35.90 | 605,244 | -0.25(-0.70%) |
Mar 18, 2005 | 36.27 | 36.37 | 35.90 | 36.16 | 863,747 | +0.02(+0.05%) |
Mar 17, 2005 | 36.04 | 36.45 | 35.95 | 36.14 | 1,096,866 | +0.43(+1.21%) |
Mar 16, 2005 | 35.80 | 36.49 | 35.27 | 35.71 | 881,483 | -0.18(-0.50%) |
Mar 15, 2005 | 36.32 | 36.38 | 35.63 | 35.89 | 878,712 | -0.05(-0.15%) |
Mar 14, 2005 | 35.99 | 36.17 | 35.38 | 35.94 | 991,115 | +0.03(+0.08%) |
Mar 11, 2005 | 35.71 | 36.55 | 35.64 | 35.91 | 726,071 | +0.20(+0.56%) |
Mar 10, 2005 | 36.71 | 36.71 | 35.01 | 35.71 | 2,036,658 | -0.99(-2.70%) |
Mar 09, 2005 | 37.83 | 38.13 | 36.66 | 36.71 | 1,261,036 | -1.31(-3.44%) |
Mar 08, 2005 | 38.02 | 38.40 | 37.71 | 38.02 | 1,339,851 | +0.13(+0.33%) |
Mar 07, 2005 | 37.80 | 38.05 | 36.99 | 37.89 | 1,326,660 | +0.23(+0.60%) |
Mar 04, 2005 | 37.66 | 37.93 | 36.97 | 37.66 | 1,071,925 | +0.42(+1.14%) |
Mar 03, 2005 | 37.17 | 37.38 | 36.66 | 37.24 | 1,304,489 | +0.48(+1.30%) |
Mar 02, 2005 | 36.10 | 36.79 | 35.96 | 36.76 | 1,464,336 | +0.77(+2.13%) |
Mar 01, 2005 | 36.79 | 36.98 | 35.70 | 35.99 | 1,611,546 | -0.69(-1.89%) |
Feb 28, 2005 | 37.39 | 37.49 | 35.83 | 36.69 | 1,916,939 | +0.20(+0.54%) |
Feb 25, 2005 | 35.38 | 36.67 | 35.32 | 36.49 | 1,690,360 | +1.18(+3.35%) |
Feb 24, 2005 | 35.20 | 35.40 | 34.93 | 35.31 | 878,823 | +0.26(+0.75%) |
Feb 23, 2005 | 35.18 | 35.45 | 34.94 | 35.05 | 1,115,046 | +0.22(+0.62%) |
Feb 22, 2005 | 34.39 | 35.63 | 34.33 | 34.83 | 1,990,765 | +0.69(+2.04%) |
Feb 18, 2005 | 33.75 | 34.42 | 33.73 | 34.14 | 889,908 | +0.45(+1.34%) |
Feb 17, 2005 | 34.19 | 34.24 | 33.63 | 33.69 | 1,341,292 | -0.08(-0.24%) |
Feb 16, 2005 | 32.84 | 33.83 | 32.82 | 33.77 | 1,389,734 | +1.07(+3.28%) |
Feb 15, 2005 | 33.02 | 33.04 | 32.50 | 32.69 | 726,958 | -0.13(-0.38%) |
Feb 14, 2005 | 33.20 | 33.20 | 32.72 | 32.82 | 803,777 | +0.02(+0.05%) |
Feb 11, 2005 | 32.76 | 32.95 | 32.41 | 32.80 | 1,227,227 | +0.05(+0.14%) |
Feb 10, 2005 | 32.48 | 32.90 | 32.27 | 32.76 | 1,266,246 | +0.65(+2.02%) |
Feb 09, 2005 | 32.03 | 32.58 | 31.66 | 32.11 | 1,241,859 | +0.24(+0.76%) |
Feb 08, 2005 | 31.64 | 32.07 | 31.51 | 31.86 | 1,054,965 | +0.36(+1.15%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.43 | 31.50 | 2,153,162 | +0.05(+0.14%) |
Feb 04, 2005 | 31.57 | 31.66 | 31.31 | 31.46 | 1,333,089 | -0.17(-0.54%) |
Feb 03, 2005 | 32.64 | 32.64 | 31.59 | 31.63 | 1,813,183 | -1.01(-3.10%) |
Feb 02, 2005 | 32.85 | 32.91 | 32.25 | 32.64 | 1,419,552 | -0.14(-0.41%) |
Feb 01, 2005 | 32.93 | 32.96 | 32.49 | 32.77 | 1,012,731 | +0.07(+0.22%) |
Jan 31, 2005 | 32.25 | 33.47 | 31.76 | 32.70 | 1,539,604 | +0.45(+1.40%) |
Jan 28, 2005 | 32.97 | 32.97 | 32.21 | 32.25 | 1,249,175 | -0.61(-1.87%) |
Jan 27, 2005 | 32.53 | 33.20 | 32.49 | 32.86 | 3,138,845 | +0.33(+1.03%) |
Jan 26, 2005 | 33.44 | 33.61 | 31.93 | 32.53 | 8,558,775 | -3.72(-10.25%) |
Jan 25, 2005 | 36.08 | 36.27 | 35.77 | 36.25 | 416,244 | +0.28(+0.78%) |
Jan 24, 2005 | 35.99 | 36.22 | 35.81 | 35.97 | 340,754 | +0.49(+1.37%) |
Jan 21, 2005 | 35.64 | 36.02 | 35.40 | 35.48 | 348,514 | -0.06(-0.18%) |
Jan 20, 2005 | 34.96 | 35.55 | 34.44 | 35.54 | 536,295 | +0.44(+1.26%) |
Jan 19, 2005 | 35.63 | 35.81 | 35.05 | 35.10 | 430,765 | -0.33(-0.94%) |
Jan 18, 2005 | 36.85 | 36.85 | 34.96 | 35.44 | 1,129,235 | +2.12(+6.36%) |
Jan 14, 2005 | 33.29 | 33.47 | 33.03 | 33.32 | 257,505 | +0.21(+0.63%) |
Jan 13, 2005 | 32.67 | 33.13 | 32.48 | 33.11 | 364,365 | +0.57(+1.75%) |
Jan 12, 2005 | 31.83 | 32.66 | 31.50 | 32.54 | 289,098 | +0.70(+2.21%) |
Jan 11, 2005 | 31.96 | 32.14 | 31.63 | 31.84 | 111,959 | -0.22(-0.68%) |
Jan 10, 2005 | 31.39 | 32.48 | 31.39 | 32.05 | 282,558 | +0.66(+2.10%) |
Jan 07, 2005 | 31.84 | 31.93 | 31.10 | 31.39 | 287,324 | -0.31(-0.97%) |
Jan 06, 2005 | 31.54 | 32.16 | 31.36 | 31.70 | 444,289 | +0.20(+0.63%) |
Jan 05, 2005 | 32.07 | 32.17 | 31.09 | 31.50 | 341,974 | -0.66(-2.05%) |
Jan 04, 2005 | 32.52 | 32.97 | 32.12 | 32.16 | 277,459 | -0.41(-1.27%) |
Jan 03, 2005 | 34.11 | 34.11 | 32.30 | 32.58 | 283,223 | -1.61(-4.72%) |
Dec 31, 2004 | 34.07 | 34.40 | 33.93 | 34.19 | 135,126 | +0.03(+0.08%) |
Dec 30, 2004 | 34.37 | 34.76 | 34.03 | 34.16 | 82,805 | -0.21(-0.60%) |
Dec 29, 2004 | 34.24 | 34.46 | 33.98 | 34.37 | 148,207 | +0.07(+0.21%) |
Dec 28, 2004 | 33.70 | 34.36 | 33.70 | 34.30 | 111,626 | +0.62(+1.85%) |
Dec 27, 2004 | 34.51 | 34.51 | 33.67 | 33.68 | 190,219 | -0.86(-2.48%) |
Dec 23, 2004 | 34.19 | 34.75 | 34.19 | 34.53 | 139,560 | +0.23(+0.68%) |
Dec 22, 2004 | 35.18 | 35.28 | 33.96 | 34.30 | 270,918 | -0.55(-1.58%) |
Dec 21, 2004 | 33.83 | 34.96 | 33.82 | 34.85 | 721,637 | +1.17(+3.48%) |
Dec 20, 2004 | 33.39 | 33.77 | 33.26 | 33.68 | 448,944 | +0.29(+0.86%) |
Dec 17, 2004 | 33.33 | 33.83 | 33.22 | 33.39 | 602,694 | +0.05(+0.16%) |
Dec 16, 2004 | 33.85 | 33.85 | 33.32 | 33.33 | 266,928 | -0.51(-1.52%) |
Dec 15, 2004 | 33.20 | 33.85 | 33.02 | 33.85 | 458,921 | +0.65(+1.96%) |
Dec 14, 2004 | 32.93 | 33.27 | 32.80 | 33.20 | 366,028 | +0.27(+0.82%) |
Dec 13, 2004 | 32.84 | 32.97 | 32.76 | 32.93 | 322,353 | +0.09(+0.27%) |
Dec 10, 2004 | 33.20 | 33.22 | 32.67 | 32.84 | 321,245 | -0.31(-0.93%) |
Dec 09, 2004 | 33.20 | 33.42 | 32.88 | 33.14 | 336,874 | +0.05(+0.16%) |
Dec 08, 2004 | 32.66 | 33.23 | 32.12 | 33.09 | 287,213 | +0.30(+0.91%) |
Dec 07, 2004 | 33.71 | 33.83 | 32.69 | 32.79 | 424,668 | -1.10(-3.25%) |
Dec 06, 2004 | 34.33 | 34.44 | 33.51 | 33.89 | 319,803 | -0.37(-1.08%) |
Dec 03, 2004 | 33.87 | 34.46 | 33.87 | 34.26 | 274,022 | -0.02(-0.05%) |
Dec 02, 2004 | 35.31 | 35.31 | 33.18 | 34.28 | 520,332 | -1.55(-4.33%) |
Dec 01, 2004 | 36.32 | 36.61 | 35.45 | 35.83 | 457,147 | -0.41(-1.14%) |
Nov 30, 2004 | 36.56 | 37.20 | 36.21 | 36.25 | 413,916 | -0.77(-2.07%) |
Nov 29, 2004 | 37.00 | 37.28 | 36.51 | 37.01 | 297,855 | +0.11(+0.29%) |
Nov 26, 2004 | 36.31 | 37.39 | 36.31 | 36.91 | 120,051 | +0.69(+1.89%) |
Nov 24, 2004 | 35.63 | 36.37 | 35.24 | 36.22 | 238,993 | +0.75(+2.11%) |
Nov 23, 2004 | 34.91 | 35.54 | 34.78 | 35.47 | 304,063 | +0.59(+1.68%) |
Nov 22, 2004 | 34.24 | 34.91 | 34.17 | 34.88 | 354,832 | +0.72(+2.11%) |
Nov 19, 2004 | 34.02 | 34.30 | 33.96 | 34.16 | 400,946 | +0.15(+0.45%) |
Nov 18, 2004 | 34.24 | 34.29 | 33.92 | 34.01 | 335,433 | -0.04(-0.11%) |
Nov 17, 2004 | 34.17 | 34.48 | 33.99 | 34.05 | 235,335 | +0.10(+0.29%) |
Nov 16, 2004 | 33.76 | 34.47 | 33.76 | 33.95 | 283,334 | -0.04(-0.11%) |
Nov 15, 2004 | 34.55 | 34.55 | 33.42 | 33.98 | 154,969 | -0.56(-1.62%) |
Nov 12, 2004 | 34.19 | 34.70 | 34.01 | 34.54 | 245,090 | +0.52(+1.54%) |
Nov 11, 2004 | 34.10 | 34.17 | 33.78 | 34.02 | 193,656 | +0.01(+0.03%) |
Nov 10, 2004 | 33.47 | 34.49 | 33.38 | 34.01 | 331,665 | +0.63(+1.89%) |
Nov 09, 2004 | 33.21 | 33.63 | 33.02 | 33.38 | 305,393 | +0.18(+0.54%) |
Nov 08, 2004 | 33.60 | 33.93 | 33.13 | 33.20 | 328,893 | -0.41(-1.21%) |
Nov 05, 2004 | 33.92 | 34.13 | 33.31 | 33.60 | 332,330 | +0.23(+0.68%) |
Nov 04, 2004 | 34.28 | 34.29 | 32.67 | 33.38 | 605,022 | +1.26(+3.93%) |
Nov 03, 2004 | 31.98 | 32.61 | 31.77 | 32.12 | 402,276 | +0.80(+2.56%) |
Nov 02, 2004 | 32.34 | 32.39 | 31.25 | 31.31 | 243,317 | -1.12(-3.45%) |
Nov 01, 2004 | 32.70 | 32.82 | 31.80 | 32.43 | 323,794 | +0.06(+0.19%) |
Oct 29, 2004 | 31.82 | 32.48 | 31.81 | 32.37 | 181,462 | +0.50(+1.56%) |
Oct 28, 2004 | 32.21 | 32.40 | 31.58 | 31.87 | 242,208 | -0.33(-1.04%) |
Oct 27, 2004 | 33.11 | 33.41 | 32.10 | 32.21 | 338,648 | -0.72(-2.19%) |
Oct 26, 2004 | 32.43 | 33.11 | 32.12 | 32.93 | 302,511 | +0.56(+1.73%) |
Oct 25, 2004 | 31.80 | 32.72 | 31.75 | 32.37 | 238,439 | +0.52(+1.64%) |
Oct 22, 2004 | 31.84 | 32.66 | 31.80 | 31.84 | 202,191 | -0.13(-0.40%) |
Oct 21, 2004 | 31.48 | 32.06 | 31.37 | 31.97 | 122,600 | +0.47(+1.49%) |
Oct 20, 2004 | 30.85 | 31.65 | 30.85 | 31.50 | 257,284 | +0.56(+1.81%) |
Oct 19, 2004 | 30.95 | 31.41 | 30.81 | 30.94 | 184,566 | -0.01(-0.03%) |
Oct 18, 2004 | 31.10 | 31.48 | 30.92 | 30.95 | 175,809 | -0.37(-1.18%) |
Oct 15, 2004 | 30.81 | 31.52 | 30.60 | 31.32 | 281,006 | +0.59(+1.91%) |
Oct 14, 2004 | 30.55 | 31.12 | 30.55 | 30.74 | 187,780 | +0.32(+1.07%) |
Oct 13, 2004 | 31.57 | 31.57 | 30.31 | 30.41 | 252,074 | -1.05(-3.33%) |
Oct 12, 2004 | 31.62 | 32.02 | 31.44 | 31.46 | 197,757 | -0.21(-0.65%) |
Oct 11, 2004 | 31.75 | 31.84 | 30.92 | 31.66 | 236,887 | -0.01(-0.03%) |
Oct 08, 2004 | 31.93 | 32.27 | 31.62 | 31.67 | 210,726 | -0.35(-1.10%) |
Oct 07, 2004 | 32.56 | 32.93 | 31.74 | 32.03 | 325,013 | -0.62(-1.91%) |
Oct 06, 2004 | 32.23 | 32.70 | 32.14 | 32.65 | 159,624 | +0.60(+1.86%) |
Oct 05, 2004 | 31.84 | 32.29 | 31.84 | 32.05 | 126,923 | +0.43(+1.37%) |
Oct 04, 2004 | 31.57 | 31.79 | 31.39 | 31.62 | 223,031 | +0.11(+0.34%) |
Oct 01, 2004 | 31.70 | 31.93 | 31.43 | 31.51 | 347,516 | -0.01(-0.03%) |
Sep 30, 2004 | 31.53 | 31.80 | 31.37 | 31.52 | 249,081 | +0.07(+0.23%) |
Sep 29, 2004 | 31.62 | 31.70 | 31.17 | 31.45 | 249,081 | -0.13(-0.40%) |
Sep 28, 2004 | 31.24 | 31.79 | 31.24 | 31.57 | 299,740 | +0.46(+1.48%) |
Sep 27, 2004 | 31.20 | 31.57 | 30.82 | 31.11 | 173,702 | -0.26(-0.83%) |
Sep 24, 2004 | 31.30 | 31.71 | 31.30 | 31.38 | 140,669 | -0.01(-0.03%) |
Sep 23, 2004 | 30.81 | 31.38 | 30.67 | 31.38 | 252,739 | +0.58(+1.87%) |
Sep 22, 2004 | 31.21 | 31.21 | 30.79 | 30.81 | 256,175 | -0.63(-2.01%) |
Sep 21, 2004 | 30.58 | 31.51 | 30.55 | 31.44 | 247,972 | +1.01(+3.32%) |
Sep 20, 2004 | 30.25 | 30.72 | 30.25 | 30.43 | 150,978 | +0.18(+0.60%) |
Sep 17, 2004 | 30.18 | 30.54 | 29.81 | 30.25 | 293,532 | +0.43(+1.45%) |
Sep 16, 2004 | 30.13 | 30.15 | 29.81 | 29.81 | 276,128 | -0.12(-0.39%) |
Sep 15, 2004 | 29.96 | 30.26 | 29.86 | 29.93 | 345,632 | +0.01(+0.03%) |
Sep 14, 2004 | 30.00 | 30.31 | 29.73 | 29.92 | 280,230 | -0.07(-0.24%) |
Sep 13, 2004 | 29.77 | 30.31 | 29.77 | 30.00 | 211,613 | +0.15(+0.51%) |
Sep 10, 2004 | 29.84 | 29.95 | 29.63 | 29.84 | 304,728 | +0.00(+0.00%) |
Sep 09, 2004 | 28.87 | 30.12 | 28.87 | 29.84 | 339,091 | +0.92(+3.18%) |
Sep 08, 2004 | 28.91 | 29.09 | 28.72 | 28.92 | 252,628 | +0.02(+0.06%) |
Sep 07, 2004 | 28.60 | 28.92 | 28.27 | 28.90 | 350,620 | +0.35(+1.23%) |
Sep 03, 2004 | 28.42 | 28.60 | 28.24 | 28.55 | 206,514 | +0.09(+0.32%) |
Sep 02, 2004 | 28.01 | 28.51 | 27.88 | 28.46 | 287,989 | +0.61(+2.20%) |
Sep 01, 2004 | 27.00 | 27.92 | 26.91 | 27.85 | 360,486 | +0.85(+3.14%) |
Aug 31, 2004 | 27.15 | 27.38 | 26.97 | 27.00 | 228,795 | -0.20(-0.73%) |
Aug 30, 2004 | 27.44 | 27.69 | 27.05 | 27.20 | 154,525 | -0.27(-0.99%) |
Aug 27, 2004 | 26.93 | 27.50 | 26.93 | 27.47 | 186,229 | +0.45(+1.67%) |
Aug 26, 2004 | 27.06 | 27.12 | 26.62 | 27.02 | 143,773 | +0.05(+0.17%) |
Aug 25, 2004 | 26.84 | 27.22 | 26.84 | 26.97 | 154,747 | +0.19(+0.71%) |
Aug 24, 2004 | 26.97 | 27.01 | 26.62 | 26.78 | 389,639 | -0.08(-0.30%) |
Aug 23, 2004 | 27.32 | 27.32 | 26.68 | 26.86 | 406,156 | -0.45(-1.65%) |
Aug 20, 2004 | 27.29 | 27.51 | 27.23 | 27.32 | 279,010 | +0.23(+0.87%) |
Aug 19, 2004 | 26.96 | 27.22 | 26.87 | 27.08 | 192,658 | +0.12(+0.44%) |
Aug 18, 2004 | 26.52 | 27.01 | 26.52 | 26.96 | 234,338 | +0.40(+1.49%) |
Aug 17, 2004 | 27.37 | 27.39 | 26.34 | 26.57 | 270,918 | -0.80(-2.93%) |
Aug 16, 2004 | 27.23 | 27.72 | 27.15 | 27.37 | 331,332 | +0.32(+1.20%) |
Aug 13, 2004 | 26.87 | 27.46 | 26.87 | 27.05 | 201,858 | +0.40(+1.49%) |
Aug 12, 2004 | 27.20 | 27.54 | 26.61 | 26.65 | 322,353 | -0.64(-2.35%) |
Aug 11, 2004 | 27.19 | 27.29 | 27.01 | 27.29 | 600,477 | +0.10(+0.37%) |
Aug 10, 2004 | 27.35 | 27.59 | 27.13 | 27.19 | 341,309 | -0.14(-0.53%) |
Aug 09, 2004 | 26.80 | 27.86 | 26.80 | 27.33 | 350,066 | +0.54(+2.02%) |
Aug 06, 2004 | 27.33 | 27.33 | 26.75 | 26.79 | 382,656 | -0.74(-2.69%) |
Aug 05, 2004 | 28.71 | 28.96 | 27.33 | 27.53 | 458,921 | -1.26(-4.39%) |
Aug 04, 2004 | 29.91 | 29.91 | 28.62 | 28.80 | 214,163 | -0.76(-2.56%) |
Aug 03, 2004 | 29.18 | 29.88 | 29.16 | 29.55 | 186,672 | +0.32(+1.11%) |
Aug 02, 2004 | 29.23 | 29.57 | 28.80 | 29.23 | 231,456 | -0.12(-0.40%) |
Jul 30, 2004 | 29.12 | 29.68 | 29.12 | 29.35 | 175,143 | +0.23(+0.77%) |
Jul 29, 2004 | 29.05 | 29.14 | 28.80 | 29.12 | 186,007 | +0.16(+0.56%) |
Jul 28, 2004 | 28.45 | 29.08 | 28.37 | 28.96 | 260,388 | +0.51(+1.78%) |
Jul 27, 2004 | 28.18 | 28.48 | 28.18 | 28.45 | 213,054 | +0.28(+0.99%) |
Jul 26, 2004 | 28.69 | 28.84 | 28.01 | 28.17 | 267,704 | -0.60(-2.10%) |
Jul 23, 2004 | 28.78 | 28.94 | 28.63 | 28.78 | 287,103 | -0.05(-0.16%) |
Jul 22, 2004 | 28.75 | 29.26 | 28.60 | 28.82 | 349,179 | -0.02(-0.06%) |
Jul 21, 2004 | 28.51 | 29.08 | 28.42 | 28.84 | 596,930 | +0.52(+1.85%) |
Jul 20, 2004 | 28.57 | 28.57 | 28.07 | 28.32 | 516,120 | -0.24(-0.85%) |
Jul 19, 2004 | 28.69 | 28.93 | 28.50 | 28.56 | 228,795 | -0.26(-0.91%) |
Jul 16, 2004 | 28.69 | 29.10 | 28.69 | 28.82 | 340,089 | +0.09(+0.31%) |
Jul 15, 2004 | 28.77 | 28.87 | 28.60 | 28.73 | 153,860 | -0.04(-0.13%) |
Jul 14, 2004 | 28.72 | 28.95 | 28.69 | 28.77 | 207,179 | -0.08(-0.28%) |
Jul 13, 2004 | 28.51 | 28.87 | 28.24 | 28.85 | 281,449 | +0.41(+1.43%) |
Jul 12, 2004 | 28.37 | 28.69 | 28.24 | 28.44 | 219,927 | -0.05(-0.19%) |
Jul 09, 2004 | 28.10 | 28.65 | 27.83 | 28.50 | 200,085 | +0.49(+1.74%) |
Jul 08, 2004 | 28.43 | 28.62 | 27.97 | 28.01 | 375,561 | -0.41(-1.43%) |
Jul 07, 2004 | 27.97 | 28.53 | 27.83 | 28.42 | 349,622 | +0.45(+1.61%) |
Jul 06, 2004 | 27.32 | 28.15 | 27.32 | 27.97 | 305,947 | +0.47(+1.71%) |
Jul 02, 2004 | 27.33 | 27.86 | 27.26 | 27.50 | 180,353 | +0.22(+0.79%) |