Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 65.11 | 66.13 | 65.09 | 65.35 | 325,619 | +0.06(+0.09%) |
Mar 30, 2005 | 64.58 | 65.70 | 63.75 | 65.29 | 495,535 | +0.17(+0.25%) |
Mar 29, 2005 | 65.01 | 66.01 | 64.90 | 65.13 | 336,947 | -0.13(-0.19%) |
Mar 28, 2005 | 66.91 | 66.91 | 64.72 | 65.26 | 698,610 | -1.75(-2.61%) |
Mar 24, 2005 | 65.89 | 67.71 | 65.80 | 67.00 | 496,874 | +0.99(+1.50%) |
Mar 23, 2005 | 66.43 | 66.43 | 65.60 | 66.01 | 719,617 | -0.82(-1.22%) |
Mar 22, 2005 | 67.00 | 68.22 | 66.60 | 66.83 | 1,127,106 | -0.47(-0.69%) |
Mar 21, 2005 | 63.27 | 67.58 | 63.27 | 67.30 | 899,728 | -0.34(-0.50%) |
Mar 18, 2005 | 68.90 | 68.92 | 67.64 | 67.64 | 409,959 | -1.02(-1.49%) |
Mar 17, 2005 | 69.09 | 69.12 | 67.97 | 68.65 | 503,361 | -0.68(-0.98%) |
Mar 16, 2005 | 69.72 | 69.77 | 69.14 | 69.33 | 392,865 | -0.63(-0.90%) |
Mar 15, 2005 | 70.60 | 70.71 | 69.62 | 69.97 | 800,765 | -0.04(-0.06%) |
Mar 14, 2005 | 69.47 | 70.00 | 68.66 | 70.00 | 312,747 | +0.18(+0.26%) |
Mar 11, 2005 | 70.41 | 71.03 | 68.96 | 69.82 | 474,836 | -0.73(-1.03%) |
Mar 10, 2005 | 72.30 | 72.30 | 69.92 | 70.55 | 410,062 | -1.21(-1.69%) |
Mar 09, 2005 | 73.02 | 73.26 | 71.73 | 71.76 | 625,803 | -1.70(-2.31%) |
Mar 08, 2005 | 73.66 | 73.66 | 72.08 | 73.46 | 402,545 | +0.01(+0.01%) |
Mar 07, 2005 | 72.83 | 73.70 | 72.35 | 73.45 | 412,122 | +0.57(+0.79%) |
Mar 04, 2005 | 70.83 | 72.88 | 70.74 | 72.88 | 427,878 | +2.14(+3.02%) |
Mar 03, 2005 | 70.72 | 71.29 | 70.52 | 70.74 | 303,376 | +0.00(+0.00%) |
Mar 02, 2005 | 70.78 | 70.86 | 70.54 | 70.74 | 426,848 | -0.04(-0.05%) |
Mar 01, 2005 | 70.94 | 70.99 | 69.98 | 70.78 | 422,317 | +0.23(+0.33%) |
Feb 28, 2005 | 70.94 | 71.52 | 69.27 | 70.55 | 388,849 | -0.97(-1.36%) |
Feb 25, 2005 | 70.16 | 71.67 | 70.14 | 71.52 | 363,104 | +1.22(+1.74%) |
Feb 24, 2005 | 69.47 | 70.60 | 68.73 | 70.30 | 406,149 | +0.84(+1.20%) |
Feb 23, 2005 | 69.77 | 70.11 | 69.09 | 69.46 | 583,788 | +1.15(+1.68%) |
Feb 22, 2005 | 70.79 | 71.55 | 67.02 | 68.31 | 1,302,170 | -3.59(-5.00%) |
Feb 18, 2005 | 72.05 | 72.13 | 71.03 | 71.91 | 285,766 | -0.29(-0.40%) |
Feb 17, 2005 | 72.39 | 72.68 | 71.67 | 72.20 | 338,286 | -0.10(-0.13%) |
Feb 16, 2005 | 70.94 | 72.54 | 70.69 | 72.30 | 442,913 | +1.12(+1.57%) |
Feb 15, 2005 | 71.86 | 72.17 | 70.21 | 71.18 | 624,465 | -0.68(-0.95%) |
Feb 14, 2005 | 71.71 | 72.20 | 71.52 | 71.86 | 324,281 | -0.06(-0.08%) |
Feb 11, 2005 | 71.86 | 72.30 | 70.51 | 71.92 | 555,263 | -0.48(-0.66%) |
Feb 10, 2005 | 71.97 | 72.59 | 71.35 | 72.39 | 602,221 | +0.53(+0.74%) |
Feb 09, 2005 | 72.81 | 73.23 | 71.83 | 71.86 | 748,966 | -0.95(-1.31%) |
Feb 08, 2005 | 71.33 | 72.92 | 71.33 | 72.81 | 629,408 | +0.99(+1.38%) |
Feb 07, 2005 | 71.03 | 72.82 | 70.89 | 71.82 | 904,156 | +0.69(+0.97%) |
Feb 04, 2005 | 67.88 | 71.36 | 67.88 | 71.13 | 1,183,847 | +3.25(+4.79%) |
Feb 03, 2005 | 67.10 | 67.97 | 66.57 | 67.88 | 588,937 | -0.10(-0.14%) |
Feb 02, 2005 | 67.25 | 68.17 | 66.04 | 67.97 | 793,144 | +0.73(+1.08%) |
Feb 01, 2005 | 66.90 | 67.42 | 66.48 | 67.25 | 339,522 | +0.44(+0.65%) |
Jan 31, 2005 | 66.57 | 66.88 | 66.33 | 66.81 | 453,828 | +0.49(+0.73%) |
Jan 28, 2005 | 65.35 | 66.39 | 65.29 | 66.32 | 970,989 | +1.36(+2.09%) |
Jan 27, 2005 | 64.58 | 65.10 | 64.29 | 64.96 | 501,199 | +0.46(+0.71%) |
Jan 26, 2005 | 64.82 | 64.86 | 64.29 | 64.51 | 541,464 | -0.36(-0.55%) |
Jan 25, 2005 | 65.51 | 65.94 | 64.63 | 64.87 | 532,298 | -0.64(-0.98%) |
Jan 24, 2005 | 66.37 | 66.59 | 65.30 | 65.51 | 380,610 | -0.76(-1.14%) |
Jan 21, 2005 | 67.06 | 67.17 | 65.88 | 66.27 | 446,826 | -0.80(-1.19%) |
Jan 20, 2005 | 67.99 | 67.99 | 66.28 | 67.06 | 582,140 | -1.01(-1.48%) |
Jan 19, 2005 | 67.97 | 68.80 | 67.77 | 68.07 | 1,160,780 | +1.67(+2.52%) |
Jan 18, 2005 | 65.60 | 66.92 | 65.06 | 66.40 | 470,408 | +0.95(+1.45%) |
Jan 14, 2005 | 64.43 | 65.65 | 63.98 | 65.45 | 511,909 | +1.51(+2.35%) |
Jan 13, 2005 | 62.97 | 64.62 | 62.84 | 63.95 | 879,853 | +1.17(+1.86%) |
Jan 12, 2005 | 62.54 | 63.08 | 62.22 | 62.78 | 435,807 | +0.16(+0.25%) |
Jan 11, 2005 | 62.73 | 63.11 | 62.23 | 62.62 | 589,555 | +0.09(+0.14%) |
Jan 10, 2005 | 61.52 | 62.85 | 60.48 | 62.54 | 845,458 | +2.84(+4.75%) |
Jan 07, 2005 | 59.53 | 60.16 | 59.39 | 59.70 | 217,491 | +0.47(+0.79%) |
Jan 06, 2005 | 58.80 | 59.62 | 58.58 | 59.24 | 408,312 | +0.43(+0.73%) |
Jan 05, 2005 | 60.07 | 60.07 | 58.47 | 58.81 | 984,274 | -1.35(-2.24%) |
Jan 04, 2005 | 61.71 | 61.85 | 59.92 | 60.16 | 690,989 | -1.51(-2.46%) |
Jan 03, 2005 | 62.83 | 63.04 | 61.50 | 61.67 | 359,191 | -0.67(-1.07%) |
Dec 31, 2004 | 62.15 | 62.88 | 62.14 | 62.34 | 218,727 | +0.33(+0.53%) |
Dec 30, 2004 | 61.97 | 62.25 | 61.61 | 62.01 | 270,629 | +0.04(+0.06%) |
Dec 29, 2004 | 61.35 | 62.13 | 61.18 | 61.97 | 317,278 | +0.62(+1.01%) |
Dec 28, 2004 | 60.55 | 61.37 | 60.27 | 61.35 | 297,815 | +0.85(+1.41%) |
Dec 27, 2004 | 61.66 | 62.67 | 60.16 | 60.50 | 559,897 | -0.50(-0.81%) |
Dec 23, 2004 | 59.43 | 61.28 | 59.43 | 60.99 | 969,239 | +2.11(+3.58%) |
Dec 22, 2004 | 58.51 | 59.51 | 58.41 | 58.89 | 391,320 | +0.53(+0.92%) |
Dec 21, 2004 | 57.09 | 59.19 | 56.76 | 58.35 | 825,274 | +1.89(+3.35%) |
Dec 20, 2004 | 56.49 | 56.56 | 56.02 | 56.46 | 342,508 | -0.02(-0.03%) |
Dec 17, 2004 | 56.58 | 56.64 | 56.03 | 56.48 | 430,143 | -0.22(-0.39%) |
Dec 16, 2004 | 57.42 | 58.22 | 56.46 | 56.70 | 571,636 | -0.04(-0.07%) |
Dec 15, 2004 | 56.37 | 56.81 | 56.22 | 56.74 | 335,299 | +0.81(+1.44%) |
Dec 14, 2004 | 54.72 | 56.09 | 54.64 | 55.93 | 380,713 | +1.51(+2.77%) |
Dec 13, 2004 | 55.22 | 55.25 | 54.26 | 54.43 | 304,921 | +0.15(+0.27%) |
Dec 10, 2004 | 53.56 | 54.56 | 53.55 | 54.28 | 369,180 | +0.72(+1.34%) |
Dec 09, 2004 | 52.92 | 53.72 | 52.74 | 53.56 | 253,534 | +0.49(+0.91%) |
Dec 08, 2004 | 52.40 | 53.08 | 52.21 | 53.08 | 199,985 | +0.45(+0.85%) |
Dec 07, 2004 | 53.46 | 53.60 | 52.57 | 52.63 | 227,377 | -0.73(-1.36%) |
Dec 06, 2004 | 52.39 | 53.36 | 52.39 | 53.36 | 241,897 | +0.19(+0.37%) |
Dec 03, 2004 | 52.97 | 53.36 | 52.78 | 53.17 | 310,070 | +0.76(+1.45%) |
Dec 02, 2004 | 53.48 | 53.48 | 52.20 | 52.41 | 477,617 | -1.07(-2.00%) |
Dec 01, 2004 | 53.12 | 53.57 | 52.49 | 53.48 | 501,714 | +0.21(+0.40%) |
Nov 30, 2004 | 53.34 | 53.48 | 52.63 | 53.26 | 463,714 | +0.05(+0.09%) |
Nov 29, 2004 | 54.71 | 54.72 | 52.96 | 53.21 | 511,188 | -1.50(-2.73%) |
Nov 26, 2004 | 55.34 | 55.34 | 54.71 | 54.71 | 70,231 | -0.47(-0.84%) |
Nov 24, 2004 | 55.25 | 55.32 | 54.61 | 55.18 | 246,531 | +0.64(+1.18%) |
Nov 23, 2004 | 53.52 | 54.62 | 53.45 | 54.54 | 289,268 | +1.02(+1.91%) |
Nov 22, 2004 | 52.84 | 53.60 | 52.34 | 53.52 | 310,276 | +0.68(+1.29%) |
Nov 19, 2004 | 53.51 | 53.51 | 52.16 | 52.84 | 206,782 | -0.52(-0.98%) |
Nov 18, 2004 | 53.65 | 53.70 | 52.78 | 53.36 | 306,671 | +0.05(+0.09%) |
Nov 17, 2004 | 54.28 | 54.33 | 53.03 | 53.31 | 414,902 | -0.83(-1.52%) |
Nov 16, 2004 | 54.32 | 54.77 | 53.72 | 54.14 | 424,685 | -0.17(-0.32%) |
Nov 15, 2004 | 53.75 | 54.38 | 53.41 | 54.31 | 462,067 | +1.15(+2.16%) |
Nov 12, 2004 | 53.02 | 53.17 | 52.44 | 53.17 | 246,325 | +0.63(+1.20%) |
Nov 11, 2004 | 51.92 | 52.57 | 51.80 | 52.53 | 185,980 | +0.34(+0.65%) |
Nov 10, 2004 | 51.26 | 52.34 | 51.26 | 52.20 | 206,576 | +0.93(+1.82%) |
Nov 09, 2004 | 50.98 | 51.38 | 50.88 | 51.26 | 169,297 | +0.29(+0.57%) |
Nov 08, 2004 | 51.47 | 51.47 | 50.83 | 50.97 | 244,060 | -0.35(-0.68%) |
Nov 05, 2004 | 51.78 | 51.80 | 50.52 | 51.32 | 474,939 | -0.30(-0.58%) |
Nov 04, 2004 | 50.40 | 51.78 | 50.16 | 51.62 | 382,258 | +1.22(+2.43%) |
Nov 03, 2004 | 49.86 | 50.73 | 49.66 | 50.40 | 334,064 | +1.21(+2.47%) |
Nov 02, 2004 | 49.93 | 49.94 | 49.06 | 49.18 | 199,161 | -0.55(-1.11%) |
Nov 01, 2004 | 49.48 | 50.12 | 49.21 | 49.74 | 222,331 | +0.31(+0.63%) |
Oct 29, 2004 | 48.84 | 49.56 | 48.68 | 49.43 | 341,272 | +0.79(+1.62%) |
Oct 28, 2004 | 48.72 | 48.87 | 48.36 | 48.64 | 299,463 | -0.30(-0.62%) |
Oct 27, 2004 | 48.12 | 49.03 | 48.12 | 48.94 | 425,612 | +0.92(+1.92%) |
Oct 26, 2004 | 47.34 | 48.12 | 47.29 | 48.02 | 489,253 | +0.81(+1.71%) |
Oct 25, 2004 | 45.98 | 47.38 | 45.92 | 47.21 | 382,052 | +0.80(+1.72%) |
Oct 22, 2004 | 47.73 | 47.78 | 46.37 | 46.42 | 432,924 | -0.15(-0.31%) |
Oct 21, 2004 | 45.65 | 46.56 | 45.65 | 46.56 | 295,241 | +0.69(+1.50%) |
Oct 20, 2004 | 46.42 | 46.47 | 45.61 | 45.87 | 512,012 | -0.58(-1.25%) |
Oct 19, 2004 | 46.61 | 46.67 | 46.25 | 46.46 | 362,795 | -0.16(-0.33%) |
Oct 18, 2004 | 46.60 | 46.71 | 46.35 | 46.61 | 308,731 | +0.00(+0.00%) |
Oct 15, 2004 | 46.32 | 46.68 | 46.15 | 46.61 | 180,419 | +0.15(+0.31%) |
Oct 14, 2004 | 46.21 | 46.51 | 46.00 | 46.47 | 198,440 | +0.10(+0.21%) |
Oct 13, 2004 | 46.61 | 46.61 | 46.16 | 46.37 | 162,912 | -0.24(-0.52%) |
Oct 12, 2004 | 47.10 | 47.10 | 46.61 | 46.61 | 262,699 | -0.47(-0.99%) |
Oct 11, 2004 | 47.10 | 47.66 | 46.79 | 47.08 | 148,701 | +0.01(+0.02%) |
Oct 08, 2004 | 47.26 | 47.39 | 46.88 | 47.07 | 200,088 | -0.25(-0.53%) |
Oct 07, 2004 | 47.82 | 47.82 | 47.05 | 47.32 | 348,996 | -0.38(-0.79%) |
Oct 06, 2004 | 46.91 | 47.70 | 46.91 | 47.70 | 275,880 | +0.79(+1.68%) |
Oct 05, 2004 | 46.66 | 47.09 | 46.50 | 46.91 | 373,505 | +0.20(+0.44%) |
Oct 04, 2004 | 47.06 | 47.19 | 46.33 | 46.71 | 388,437 | -0.11(-0.23%) |
Oct 01, 2004 | 46.49 | 47.05 | 46.47 | 46.82 | 497,594 | +0.43(+0.92%) |
Sep 30, 2004 | 46.03 | 46.51 | 45.89 | 46.39 | 322,015 | +0.18(+0.40%) |
Sep 29, 2004 | 46.54 | 46.56 | 46.16 | 46.20 | 202,765 | -0.30(-0.65%) |
Sep 28, 2004 | 46.48 | 46.71 | 46.03 | 46.50 | 269,187 | +0.04(+0.08%) |
Sep 27, 2004 | 46.59 | 46.59 | 45.88 | 46.47 | 287,414 | -0.23(-0.50%) |
Sep 24, 2004 | 46.42 | 46.79 | 46.33 | 46.70 | 521,074 | +0.40(+0.86%) |
Sep 23, 2004 | 45.70 | 46.36 | 45.70 | 46.30 | 637,440 | +0.60(+1.32%) |
Sep 22, 2004 | 45.43 | 46.01 | 45.25 | 45.70 | 540,846 | +0.32(+0.71%) |
Sep 21, 2004 | 45.15 | 45.75 | 45.06 | 45.38 | 2,004,076 | -0.74(-1.60%) |
Sep 20, 2004 | 47.00 | 47.01 | 45.92 | 46.12 | 204,310 | -0.98(-2.08%) |
Sep 17, 2004 | 46.56 | 47.10 | 46.45 | 47.10 | 359,911 | +0.73(+1.57%) |
Sep 16, 2004 | 45.48 | 46.47 | 44.98 | 46.37 | 284,943 | +0.88(+1.94%) |
Sep 15, 2004 | 44.96 | 45.73 | 44.95 | 45.48 | 285,252 | +0.40(+0.88%) |
Sep 14, 2004 | 45.19 | 45.25 | 44.36 | 45.09 | 572,975 | -0.37(-0.81%) |
Sep 13, 2004 | 45.64 | 45.91 | 45.28 | 45.46 | 530,342 | -0.67(-1.45%) |
Sep 10, 2004 | 46.51 | 46.56 | 46.13 | 46.13 | 325,207 | -0.49(-1.04%) |
Sep 09, 2004 | 47.26 | 47.33 | 46.03 | 46.61 | 382,979 | -0.66(-1.40%) |
Sep 08, 2004 | 47.26 | 47.49 | 46.90 | 47.27 | 192,056 | +0.13(+0.27%) |
Sep 07, 2004 | 46.95 | 47.58 | 46.76 | 47.15 | 259,301 | +0.59(+1.27%) |
Sep 03, 2004 | 46.53 | 46.82 | 46.43 | 46.55 | 188,657 | +0.03(+0.06%) |
Sep 02, 2004 | 45.88 | 46.61 | 45.83 | 46.52 | 320,985 | +0.40(+0.86%) |
Sep 01, 2004 | 45.98 | 46.30 | 45.39 | 46.13 | 717,558 | -0.87(-1.86%) |
Aug 31, 2004 | 47.63 | 47.66 | 46.87 | 47.00 | 241,074 | -0.30(-0.64%) |
Aug 30, 2004 | 47.09 | 47.54 | 47.09 | 47.30 | 252,504 | +0.37(+0.79%) |
Aug 27, 2004 | 46.85 | 47.08 | 46.61 | 46.93 | 164,560 | +0.22(+0.48%) |
Aug 26, 2004 | 45.83 | 46.92 | 45.74 | 46.71 | 381,537 | +0.83(+1.80%) |
Aug 25, 2004 | 45.64 | 46.01 | 45.20 | 45.88 | 251,577 | +0.24(+0.53%) |
Aug 24, 2004 | 44.96 | 45.64 | 44.88 | 45.64 | 203,692 | +0.52(+1.16%) |
Aug 23, 2004 | 45.15 | 45.52 | 44.71 | 45.12 | 317,793 | +0.04(+0.09%) |
Aug 20, 2004 | 43.65 | 45.30 | 43.60 | 45.08 | 719,103 | +1.62(+3.73%) |
Aug 19, 2004 | 43.70 | 43.75 | 43.34 | 43.46 | 225,524 | -0.24(-0.56%) |
Aug 18, 2004 | 42.73 | 43.88 | 42.73 | 43.70 | 351,158 | +0.98(+2.30%) |
Aug 17, 2004 | 42.05 | 42.91 | 41.95 | 42.72 | 263,729 | +0.82(+1.95%) |
Aug 16, 2004 | 41.50 | 41.94 | 41.45 | 41.90 | 215,844 | +0.40(+0.96%) |
Aug 13, 2004 | 41.56 | 41.71 | 41.32 | 41.50 | 131,607 | -0.05(-0.12%) |
Aug 12, 2004 | 42.00 | 42.05 | 41.47 | 41.55 | 197,513 | -0.40(-0.95%) |
Aug 11, 2004 | 41.83 | 42.08 | 41.59 | 41.95 | 200,294 | +0.24(+0.58%) |
Aug 10, 2004 | 41.45 | 41.86 | 41.37 | 41.71 | 258,477 | +0.22(+0.54%) |
Aug 09, 2004 | 42.22 | 42.34 | 41.45 | 41.48 | 1,429,349 | -0.43(-1.02%) |
Aug 06, 2004 | 41.84 | 41.94 | 41.43 | 41.91 | 308,731 | +0.15(+0.35%) |
Aug 05, 2004 | 42.05 | 42.23 | 41.76 | 41.77 | 242,927 | -0.18(-0.44%) |
Aug 04, 2004 | 41.90 | 42.14 | 41.76 | 41.95 | 176,918 | +0.06(+0.14%) |
Aug 03, 2004 | 42.15 | 42.15 | 41.65 | 41.89 | 215,329 | -0.19(-0.46%) |
Aug 02, 2004 | 41.76 | 42.10 | 41.46 | 42.09 | 210,592 | +0.31(+0.74%) |
Jul 30, 2004 | 41.76 | 41.94 | 41.42 | 41.78 | 263,317 | +0.21(+0.51%) |
Jul 29, 2004 | 41.73 | 41.73 | 41.05 | 41.56 | 170,842 | +0.28(+0.68%) |
Jul 28, 2004 | 40.96 | 41.32 | 39.96 | 41.28 | 354,351 | +0.32(+0.78%) |
Jul 27, 2004 | 40.80 | 41.12 | 40.51 | 40.96 | 246,840 | +0.40(+0.98%) |
Jul 26, 2004 | 40.49 | 40.74 | 39.81 | 40.56 | 266,921 | +0.26(+0.65%) |
Jul 23, 2004 | 40.88 | 40.98 | 40.22 | 40.30 | 194,527 | -0.21(-0.53%) |
Jul 22, 2004 | 41.08 | 41.08 | 40.11 | 40.51 | 301,213 | -0.55(-1.35%) |
Jul 21, 2004 | 40.93 | 41.71 | 40.59 | 41.07 | 546,818 | +0.52(+1.29%) |
Jul 20, 2004 | 40.23 | 40.68 | 39.86 | 40.54 | 279,897 | +0.40(+0.99%) |
Jul 19, 2004 | 40.20 | 40.22 | 39.81 | 40.14 | 225,421 | -0.05(-0.12%) |
Jul 16, 2004 | 40.27 | 40.79 | 40.16 | 40.19 | 274,542 | +0.04(+0.10%) |
Jul 15, 2004 | 39.28 | 40.29 | 39.21 | 40.15 | 344,876 | +0.83(+2.10%) |
Jul 14, 2004 | 39.28 | 39.36 | 39.01 | 39.33 | 183,817 | +0.11(+0.27%) |
Jul 13, 2004 | 39.41 | 39.41 | 39.10 | 39.22 | 164,972 | -0.19(-0.49%) |
Jul 12, 2004 | 39.10 | 39.42 | 38.84 | 39.42 | 199,573 | +0.30(+0.77%) |
Jul 09, 2004 | 38.91 | 39.21 | 38.77 | 39.11 | 170,121 | +0.26(+0.67%) |
Jul 08, 2004 | 39.43 | 39.43 | 38.41 | 38.85 | 392,041 | -0.76(-1.91%) |
Jul 07, 2004 | 39.42 | 39.62 | 39.15 | 39.61 | 349,202 | +0.76(+1.95%) |
Jul 06, 2004 | 39.27 | 39.27 | 38.83 | 38.85 | 359,191 | -0.66(-1.67%) |
Jul 02, 2004 | 38.60 | 39.53 | 38.50 | 39.51 | 404,089 | +0.96(+2.49%) |
Jul 01, 2004 | 38.60 | 38.82 | 38.24 | 38.55 | 306,259 | +0.00(+0.00%) |
Jun 30, 2004 | 38.28 | 38.66 | 38.19 | 38.55 | 225,215 | +0.27(+0.71%) |
Jun 29, 2004 | 38.45 | 38.70 | 38.21 | 38.28 | 359,602 | -0.13(-0.33%) |
Jun 28, 2004 | 38.84 | 39.11 | 38.41 | 38.41 | 208,944 | -0.52(-1.35%) |
Jun 25, 2004 | 38.98 | 39.08 | 38.30 | 38.93 | 892,004 | +0.10(+0.25%) |
Jun 24, 2004 | 38.65 | 38.97 | 38.36 | 38.83 | 564,634 | +0.40(+1.04%) |
Jun 23, 2004 | 37.89 | 38.44 | 37.64 | 38.44 | 327,473 | +0.53(+1.41%) |
Jun 22, 2004 | 38.33 | 38.48 | 37.90 | 37.90 | 282,059 | -0.43(-1.11%) |
Jun 21, 2004 | 37.84 | 38.43 | 37.77 | 38.33 | 246,943 | +0.55(+1.47%) |
Jun 18, 2004 | 37.77 | 38.26 | 37.68 | 37.77 | 338,492 | -0.03(-0.08%) |
Jun 17, 2004 | 37.05 | 37.84 | 36.91 | 37.80 | 806,841 | +0.89(+2.42%) |
Jun 16, 2004 | 36.85 | 37.09 | 36.73 | 36.91 | 216,668 | +0.06(+0.16%) |
Jun 15, 2004 | 37.03 | 37.03 | 36.76 | 36.85 | 302,758 | +0.07(+0.18%) |
Jun 14, 2004 | 37.57 | 37.57 | 36.73 | 36.78 | 633,424 | +0.13(+0.34%) |
Jun 10, 2004 | 36.83 | 37.09 | 36.57 | 36.66 | 138,609 | +0.07(+0.19%) |
Jun 09, 2004 | 36.75 | 36.85 | 36.52 | 36.59 | 119,249 | -0.25(-0.69%) |
Jun 08, 2004 | 37.18 | 37.39 | 36.66 | 36.84 | 258,580 | -0.10(-0.26%) |
Jun 07, 2004 | 36.79 | 36.99 | 36.75 | 36.94 | 132,122 | +0.43(+1.17%) |
Jun 04, 2004 | 36.42 | 36.81 | 36.39 | 36.51 | 161,471 | +0.24(+0.67%) |
Jun 03, 2004 | 36.78 | 36.78 | 36.09 | 36.27 | 357,131 | -0.49(-1.32%) |
Jun 02, 2004 | 37.00 | 37.05 | 36.59 | 36.76 | 387,922 | -0.06(-0.16%) |
Jun 01, 2004 | 37.80 | 37.81 | 36.62 | 36.81 | 560,927 | -1.11(-2.92%) |
May 28, 2004 | 37.88 | 38.11 | 37.82 | 37.92 | 149,937 | +0.04(+0.10%) |
May 27, 2004 | 37.54 | 37.89 | 37.44 | 37.88 | 215,020 | +0.55(+1.48%) |
May 26, 2004 | 37.53 | 37.70 | 37.32 | 37.33 | 144,067 | -0.08(-0.21%) |
May 25, 2004 | 36.71 | 37.42 | 36.27 | 37.41 | 238,602 | +0.70(+1.90%) |
May 24, 2004 | 36.19 | 36.76 | 36.17 | 36.71 | 184,744 | +0.63(+1.75%) |
May 21, 2004 | 35.88 | 36.30 | 35.88 | 36.08 | 129,032 | -0.03(-0.08%) |
May 20, 2004 | 36.00 | 36.22 | 35.94 | 36.10 | 153,335 | +0.41(+1.14%) |
May 19, 2004 | 35.93 | 36.42 | 35.49 | 35.70 | 301,316 | -0.03(-0.08%) |
May 18, 2004 | 35.06 | 35.88 | 34.89 | 35.73 | 401,309 | +1.01(+2.91%) |
May 17, 2004 | 35.52 | 35.52 | 34.72 | 34.72 | 235,719 | -0.78(-2.19%) |
May 14, 2004 | 34.89 | 35.49 | 34.62 | 35.49 | 193,909 | +0.60(+1.73%) |
May 13, 2004 | 35.08 | 35.08 | 34.60 | 34.89 | 267,642 | -0.01(-0.03%) |
May 12, 2004 | 35.09 | 35.09 | 34.45 | 34.90 | 299,360 | -0.19(-0.55%) |
May 11, 2004 | 35.44 | 35.69 | 34.96 | 35.09 | 294,520 | +0.27(+0.78%) |
May 10, 2004 | 34.96 | 36.01 | 34.05 | 34.82 | 844,119 | -1.55(-4.27%) |
May 07, 2004 | 37.56 | 37.57 | 36.32 | 36.38 | 265,274 | -1.18(-3.15%) |
May 06, 2004 | 37.98 | 37.98 | 37.40 | 37.56 | 206,679 | -0.46(-1.20%) |
May 05, 2004 | 37.68 | 38.11 | 37.58 | 38.02 | 223,155 | +0.26(+0.69%) |
May 04, 2004 | 37.82 | 37.91 | 37.68 | 37.76 | 174,343 | +0.03(+0.08%) |
May 03, 2004 | 37.97 | 37.98 | 37.62 | 37.73 | 251,268 | -0.34(-0.89%) |
Apr 30, 2004 | 38.21 | 38.55 | 38.06 | 38.07 | 177,947 | -0.08(-0.20%) |
Apr 29, 2004 | 38.82 | 38.83 | 37.66 | 38.14 | 303,685 | -0.54(-1.41%) |
Apr 28, 2004 | 39.18 | 39.18 | 38.68 | 38.69 | 136,550 | -0.40(-1.02%) |
Apr 27, 2004 | 38.88 | 39.47 | 38.85 | 39.09 | 260,743 | +0.24(+0.63%) |
Apr 26, 2004 | 39.09 | 39.09 | 38.70 | 38.84 | 219,963 | -0.07(-0.17%) |
Apr 23, 2004 | 39.25 | 39.25 | 38.91 | 38.91 | 174,755 | -0.29(-0.74%) |
Apr 22, 2004 | 38.67 | 39.21 | 38.63 | 39.20 | 184,538 | +0.53(+1.38%) |
Apr 21, 2004 | 38.89 | 38.90 | 38.07 | 38.67 | 318,823 | +0.21(+0.56%) |
Apr 20, 2004 | 38.84 | 39.51 | 38.35 | 38.45 | 490,489 | +0.19(+0.51%) |
Apr 19, 2004 | 38.34 | 38.34 | 37.99 | 38.26 | 199,161 | +0.05(+0.13%) |
Apr 16, 2004 | 37.48 | 38.21 | 37.15 | 38.21 | 223,361 | +1.07(+2.88%) |
Apr 15, 2004 | 37.14 | 37.55 | 36.90 | 37.14 | 271,967 | +0.33(+0.90%) |
Apr 14, 2004 | 37.82 | 37.82 | 36.29 | 36.81 | 623,229 | -0.77(-2.04%) |
Apr 13, 2004 | 38.25 | 38.26 | 37.17 | 37.58 | 479,676 | -0.59(-1.55%) |
Apr 12, 2004 | 39.47 | 39.47 | 38.01 | 38.17 | 528,076 | -1.30(-3.30%) |
Apr 08, 2004 | 39.25 | 39.62 | 39.00 | 39.47 | 247,458 | +0.25(+0.64%) |
Apr 07, 2004 | 39.77 | 39.77 | 39.10 | 39.22 | 284,531 | -0.54(-1.37%) |
Apr 06, 2004 | 39.84 | 39.86 | 39.48 | 39.77 | 335,814 | -0.05(-0.12%) |
Apr 05, 2004 | 40.48 | 40.49 | 39.52 | 39.81 | 252,195 | -0.49(-1.20%) |
Apr 02, 2004 | 40.78 | 41.05 | 40.30 | 40.30 | 245,502 | -0.30(-0.74%) |