Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 32.55 | 32.73 | 32.46 | 32.51 | 1,245,200 | +0.06(+0.18%) |
Jul 28, 2005 | 32.85 | 32.95 | 32.38 | 32.45 | 3,286,800 | -1.70(-4.98%) |
Jul 27, 2005 | 34.00 | 34.26 | 33.91 | 34.15 | 435,200 | +0.11(+0.32%) |
Jul 26, 2005 | 34.12 | 34.14 | 33.88 | 34.04 | 612,400 | -0.36(-1.05%) |
Jul 25, 2005 | 34.25 | 34.53 | 34.22 | 34.40 | 803,400 | -0.23(-0.66%) |
Jul 22, 2005 | 34.65 | 34.75 | 34.60 | 34.63 | 441,000 | -0.45(-1.28%) |
Jul 21, 2005 | 35.15 | 35.31 | 34.93 | 35.08 | 521,100 | -0.44(-1.24%) |
Jul 20, 2005 | 35.30 | 35.52 | 35.00 | 35.52 | 466,300 | -0.09(-0.25%) |
Jul 19, 2005 | 35.37 | 35.62 | 35.37 | 35.61 | 807,600 | +0.24(+0.68%) |
Jul 18, 2005 | 35.30 | 35.38 | 35.17 | 35.37 | 866,900 | -0.12(-0.34%) |
Jul 15, 2005 | 35.25 | 35.61 | 35.25 | 35.49 | 493,900 | -0.16(-0.45%) |
Jul 14, 2005 | 35.53 | 35.83 | 35.53 | 35.65 | 959,200 | +0.27(+0.76%) |
Jul 13, 2005 | 35.30 | 35.44 | 35.20 | 35.38 | 596,200 | -0.13(-0.37%) |
Jul 12, 2005 | 35.10 | 35.65 | 35.10 | 35.51 | 950,100 | +0.56(+1.60%) |
Jul 11, 2005 | 34.68 | 35.06 | 34.68 | 34.95 | 494,800 | +0.07(+0.20%) |
Jul 08, 2005 | 34.42 | 34.90 | 34.42 | 34.88 | 434,500 | +0.30(+0.87%) |
Jul 07, 2005 | 34.25 | 34.66 | 34.20 | 34.58 | 717,300 | -0.06(-0.17%) |
Jul 06, 2005 | 34.56 | 34.79 | 34.56 | 34.64 | 475,500 | +0.35(+1.02%) |
Jul 05, 2005 | 34.10 | 34.52 | 34.03 | 34.29 | 479,000 | -0.24(-0.70%) |
Jul 01, 2005 | 34.64 | 34.83 | 34.47 | 34.53 | 417,100 | +0.09(+0.26%) |
Jun 30, 2005 | 34.44 | 34.76 | 34.44 | 34.44 | 401,700 | -0.20(-0.58%) |
Jun 29, 2005 | 34.60 | 34.86 | 34.50 | 34.64 | 563,200 | -0.12(-0.35%) |
Jun 28, 2005 | 34.50 | 34.85 | 34.38 | 34.76 | 907,400 | -0.14(-0.40%) |
Jun 27, 2005 | 35.05 | 35.10 | 34.83 | 34.90 | 611,200 | -0.38(-1.08%) |
Jun 24, 2005 | 35.41 | 35.46 | 35.25 | 35.28 | 467,600 | -0.03(-0.08%) |
Jun 23, 2005 | 35.60 | 35.69 | 35.25 | 35.31 | 990,100 | -0.31(-0.87%) |
Jun 22, 2005 | 35.60 | 35.70 | 35.39 | 35.62 | 1,029,100 | +0.12(+0.34%) |
Jun 21, 2005 | 35.50 | 35.55 | 35.40 | 35.50 | 1,207,200 | +0.11(+0.31%) |
Jun 20, 2005 | 35.50 | 35.56 | 35.10 | 35.39 | 983,900 | -0.90(-2.48%) |
Jun 17, 2005 | 36.14 | 36.36 | 36.08 | 36.29 | 340,500 | +0.05(+0.14%) |
Jun 16, 2005 | 35.98 | 36.32 | 35.97 | 36.24 | 614,000 | +0.28(+0.78%) |
Jun 15, 2005 | 35.93 | 36.03 | 35.68 | 35.96 | 708,400 | +0.03(+0.08%) |
Jun 14, 2005 | 35.72 | 35.96 | 35.68 | 35.93 | 1,122,400 | +0.25(+0.70%) |
Jun 13, 2005 | 35.60 | 35.77 | 35.51 | 35.68 | 527,000 | -0.17(-0.47%) |
Jun 10, 2005 | 36.02 | 36.10 | 35.67 | 35.85 | 889,700 | -0.37(-1.02%) |
Jun 09, 2005 | 36.00 | 36.23 | 35.69 | 36.22 | 712,100 | -0.17(-0.47%) |
Jun 08, 2005 | 36.44 | 36.61 | 36.35 | 36.39 | 637,400 | -0.01(-0.03%) |
Jun 07, 2005 | 36.45 | 36.66 | 36.40 | 36.40 | 990,900 | -0.28(-0.76%) |
Jun 06, 2005 | 36.75 | 36.77 | 36.56 | 36.68 | 716,300 | -0.02(-0.05%) |
Jun 03, 2005 | 36.94 | 36.95 | 36.60 | 36.70 | 1,402,300 | -0.67(-1.79%) |
Jun 02, 2005 | 37.18 | 37.48 | 37.05 | 37.37 | 782,900 | -0.13(-0.35%) |
Jun 01, 2005 | 37.16 | 37.63 | 37.16 | 37.50 | 896,900 | +0.23(+0.62%) |
May 31, 2005 | 37.50 | 37.55 | 37.17 | 37.27 | 346,600 | -0.43(-1.14%) |
May 27, 2005 | 37.63 | 37.73 | 37.49 | 37.70 | 442,400 | +0.08(+0.21%) |
May 26, 2005 | 37.55 | 37.69 | 37.36 | 37.62 | 305,000 | +0.17(+0.45%) |
May 25, 2005 | 37.70 | 37.70 | 37.34 | 37.45 | 760,400 | -0.60(-1.58%) |
May 24, 2005 | 38.00 | 38.12 | 37.95 | 38.05 | 494,700 | -0.15(-0.39%) |
May 23, 2005 | 38.05 | 38.38 | 38.02 | 38.20 | 753,800 | +0.85(+2.28%) |
May 20, 2005 | 37.40 | 37.43 | 37.24 | 37.35 | 478,600 | -0.43(-1.14%) |
May 19, 2005 | 37.62 | 37.85 | 37.62 | 37.78 | 947,000 | +0.86(+2.33%) |
May 18, 2005 | 36.50 | 36.98 | 36.30 | 36.92 | 1,141,300 | +0.05(+0.14%) |
May 17, 2005 | 36.80 | 37.02 | 36.75 | 36.87 | 696,800 | -0.34(-0.91%) |
May 16, 2005 | 36.96 | 37.25 | 36.91 | 37.21 | 432,800 | +0.11(+0.30%) |
May 13, 2005 | 37.09 | 37.49 | 37.09 | 37.10 | 772,900 | +0.14(+0.38%) |
May 12, 2005 | 37.23 | 37.30 | 36.77 | 36.96 | 522,300 | -0.53(-1.41%) |
May 11, 2005 | 37.39 | 37.65 | 37.29 | 37.49 | 837,900 | +0.11(+0.29%) |
May 10, 2005 | 37.75 | 37.75 | 37.33 | 37.38 | 871,100 | -0.92(-2.40%) |
May 09, 2005 | 38.10 | 38.30 | 38.02 | 38.30 | 352,900 | +0.05(+0.13%) |
May 06, 2005 | 38.35 | 38.45 | 38.25 | 38.25 | 447,400 | +0.44(+1.16%) |
May 05, 2005 | 37.81 | 38.10 | 37.66 | 37.81 | 454,600 | +0.13(+0.35%) |
May 04, 2005 | 37.05 | 37.72 | 37.00 | 37.68 | 794,300 | +0.70(+1.89%) |
May 03, 2005 | 37.00 | 37.24 | 36.90 | 36.98 | 563,400 | -0.18(-0.48%) |
May 02, 2005 | 37.25 | 37.37 | 37.06 | 37.16 | 425,200 | +0.45(+1.23%) |
Apr 29, 2005 | 36.60 | 36.83 | 36.09 | 36.71 | 1,025,500 | +0.61(+1.69%) |
Apr 28, 2005 | 36.62 | 36.75 | 35.91 | 36.10 | 787,100 | -0.74(-2.01%) |
Apr 27, 2005 | 36.88 | 37.15 | 36.37 | 36.84 | 1,286,200 | +0.35(+0.96%) |
Apr 26, 2005 | 36.79 | 36.79 | 36.39 | 36.49 | 799,100 | -1.09(-2.90%) |
Apr 25, 2005 | 37.50 | 37.68 | 37.37 | 37.58 | 1,024,300 | +0.74(+2.01%) |
Apr 22, 2005 | 36.95 | 37.08 | 36.69 | 36.84 | 711,400 | -0.77(-2.05%) |
Apr 21, 2005 | 37.25 | 37.70 | 37.00 | 37.61 | 803,200 | +1.25(+3.44%) |
Apr 20, 2005 | 36.64 | 36.65 | 36.16 | 36.36 | 878,000 | -0.71(-1.92%) |
Apr 19, 2005 | 37.33 | 37.33 | 36.23 | 37.07 | 1,192,000 | +0.84(+2.32%) |
Apr 18, 2005 | 35.83 | 36.33 | 35.77 | 36.23 | 1,577,700 | -0.55(-1.50%) |
Apr 15, 2005 | 37.34 | 37.42 | 36.66 | 36.78 | 1,960,000 | -1.46(-3.82%) |
Apr 14, 2005 | 38.53 | 38.79 | 38.11 | 38.24 | 1,166,700 | -0.87(-2.22%) |
Apr 13, 2005 | 39.05 | 39.38 | 38.90 | 39.11 | 1,601,800 | -0.88(-2.20%) |
Apr 12, 2005 | 39.48 | 40.05 | 39.24 | 39.99 | 1,067,100 | -0.06(-0.15%) |
Apr 11, 2005 | 40.34 | 40.35 | 39.98 | 40.05 | 283,000 | -0.29(-0.72%) |
Apr 08, 2005 | 40.42 | 40.60 | 40.26 | 40.34 | 469,500 | -0.20(-0.49%) |
Apr 07, 2005 | 40.39 | 40.79 | 40.28 | 40.54 | 685,800 | +0.54(+1.35%) |
Apr 06, 2005 | 40.00 | 40.30 | 39.97 | 40.00 | 594,500 | +0.26(+0.65%) |
Apr 05, 2005 | 39.36 | 39.89 | 39.36 | 39.74 | 580,900 | +0.48(+1.22%) |
Apr 04, 2005 | 39.10 | 39.31 | 38.85 | 39.26 | 657,500 | -0.07(-0.18%) |
Apr 01, 2005 | 39.95 | 40.05 | 39.30 | 39.33 | 1,034,500 | -0.69(-1.72%) |
Mar 31, 2005 | 40.00 | 40.20 | 39.94 | 40.02 | 1,544,700 | +0.15(+0.38%) |
Mar 30, 2005 | 39.45 | 39.94 | 39.45 | 39.87 | 1,019,300 | +0.55(+1.40%) |
Mar 29, 2005 | 40.40 | 40.40 | 39.32 | 39.32 | 2,139,100 | -1.84(-4.47%) |
Mar 28, 2005 | 41.26 | 41.38 | 41.00 | 41.16 | 1,703,900 | -0.12(-0.29%) |
Mar 24, 2005 | 40.91 | 41.40 | 40.70 | 41.28 | 2,754,400 | +0.14(+0.34%) |
Mar 23, 2005 | 41.45 | 41.50 | 41.12 | 41.14 | 1,040,900 | -0.33(-0.80%) |
Mar 22, 2005 | 41.20 | 41.81 | 41.20 | 41.47 | 1,953,500 | +0.64(+1.57%) |
Mar 21, 2005 | 41.10 | 41.11 | 40.80 | 40.83 | 1,268,400 | -0.36(-0.87%) |
Mar 18, 2005 | 41.08 | 41.23 | 40.60 | 41.19 | 1,619,500 | +0.08(+0.19%) |
Mar 17, 2005 | 40.79 | 41.24 | 40.53 | 41.11 | 1,658,200 | +0.50(+1.23%) |
Mar 16, 2005 | 40.91 | 40.97 | 40.47 | 40.61 | 968,500 | +0.29(+0.72%) |
Mar 15, 2005 | 40.42 | 40.48 | 40.14 | 40.32 | 1,103,000 | -0.32(-0.79%) |
Mar 14, 2005 | 40.57 | 40.67 | 40.33 | 40.64 | 1,418,000 | -0.03(-0.07%) |
Mar 11, 2005 | 40.64 | 40.90 | 40.58 | 40.67 | 831,700 | +0.02(+0.05%) |
Mar 10, 2005 | 40.60 | 40.74 | 40.49 | 40.65 | 1,813,700 | +0.00(+0.00%) |
Mar 09, 2005 | 40.75 | 40.99 | 40.62 | 40.65 | 2,206,800 | -0.37(-0.90%) |
Mar 08, 2005 | 40.25 | 41.26 | 40.25 | 41.02 | 7,800,000 | +1.71(+4.35%) |
Mar 07, 2005 | 39.05 | 39.38 | 38.92 | 39.31 | 3,401,400 | +0.77(+2.00%) |
Mar 04, 2005 | 38.35 | 38.65 | 38.33 | 38.54 | 665,600 | +0.31(+0.81%) |
Mar 03, 2005 | 38.23 | 38.75 | 38.05 | 38.23 | 1,130,900 | +0.10(+0.26%) |
Mar 02, 2005 | 38.04 | 38.31 | 37.85 | 38.13 | 768,200 | -0.16(-0.42%) |
Mar 01, 2005 | 38.04 | 38.47 | 38.03 | 38.29 | 486,300 | +0.50(+1.32%) |
Feb 28, 2005 | 38.04 | 38.26 | 37.71 | 37.79 | 800,000 | -0.21(-0.55%) |
Feb 25, 2005 | 37.60 | 38.05 | 37.60 | 38.00 | 400,100 | +0.29(+0.77%) |
Feb 24, 2005 | 37.75 | 37.76 | 37.56 | 37.71 | 275,500 | -0.05(-0.13%) |
Feb 23, 2005 | 37.80 | 37.80 | 37.55 | 37.76 | 332,800 | -0.05(-0.13%) |
Feb 22, 2005 | 37.77 | 38.12 | 37.77 | 37.81 | 441,600 | +0.05(+0.13%) |
Feb 18, 2005 | 37.53 | 37.78 | 37.53 | 37.76 | 307,100 | +0.21(+0.56%) |
Feb 17, 2005 | 37.69 | 37.78 | 37.48 | 37.55 | 482,300 | -0.23(-0.61%) |
Feb 16, 2005 | 37.90 | 37.90 | 37.64 | 37.78 | 483,900 | -0.46(-1.20%) |
Feb 15, 2005 | 38.00 | 38.31 | 37.92 | 38.24 | 661,300 | +0.10(+0.26%) |
Feb 14, 2005 | 37.90 | 38.19 | 37.85 | 38.14 | 379,700 | +0.40(+1.06%) |
Feb 11, 2005 | 37.38 | 37.87 | 37.28 | 37.74 | 462,800 | +0.25(+0.67%) |
Feb 10, 2005 | 37.20 | 37.56 | 37.13 | 37.49 | 338,300 | +0.29(+0.78%) |
Feb 09, 2005 | 37.21 | 37.47 | 37.10 | 37.20 | 588,000 | +0.09(+0.24%) |
Feb 08, 2005 | 36.89 | 37.29 | 36.89 | 37.11 | 711,300 | +0.17(+0.46%) |
Feb 07, 2005 | 36.98 | 37.03 | 36.70 | 36.94 | 702,300 | +0.04(+0.11%) |
Feb 04, 2005 | 36.50 | 36.93 | 36.50 | 36.90 | 446,000 | +0.25(+0.68%) |
Feb 03, 2005 | 36.99 | 36.99 | 36.46 | 36.65 | 678,900 | -0.34(-0.92%) |
Feb 02, 2005 | 37.19 | 37.19 | 36.88 | 36.99 | 549,200 | -0.13(-0.35%) |
Feb 01, 2005 | 36.90 | 37.18 | 36.77 | 37.12 | 670,800 | +0.10(+0.27%) |
Jan 31, 2005 | 36.66 | 37.07 | 36.66 | 37.02 | 544,400 | +0.42(+1.15%) |
Jan 28, 2005 | 36.86 | 36.88 | 36.44 | 36.60 | 526,200 | -0.29(-0.79%) |
Jan 27, 2005 | 36.94 | 36.98 | 36.65 | 36.89 | 434,000 | -0.05(-0.14%) |
Jan 26, 2005 | 36.70 | 37.00 | 36.51 | 36.94 | 884,800 | +0.60(+1.65%) |
Jan 25, 2005 | 36.43 | 36.87 | 36.26 | 36.34 | 993,800 | -0.26(-0.71%) |
Jan 24, 2005 | 36.55 | 37.00 | 36.55 | 36.60 | 1,116,000 | +0.05(+0.14%) |
Jan 21, 2005 | 36.55 | 36.72 | 36.39 | 36.55 | 2,314,900 | -0.56(-1.51%) |
Jan 20, 2005 | 37.00 | 38.26 | 36.91 | 37.11 | 3,135,700 | -1.69(-4.36%) |
Jan 19, 2005 | 39.20 | 39.20 | 38.75 | 38.80 | 509,200 | -0.50(-1.27%) |
Jan 18, 2005 | 38.85 | 39.30 | 38.67 | 39.30 | 571,000 | -0.15(-0.38%) |
Jan 14, 2005 | 39.09 | 39.53 | 39.09 | 39.45 | 768,000 | +0.38(+0.97%) |
Jan 13, 2005 | 39.24 | 39.38 | 38.93 | 39.07 | 1,064,100 | -0.17(-0.43%) |
Jan 12, 2005 | 39.07 | 39.34 | 39.00 | 39.24 | 713,600 | +0.18(+0.46%) |
Jan 11, 2005 | 38.85 | 39.26 | 38.80 | 39.06 | 702,600 | +0.31(+0.80%) |
Jan 10, 2005 | 38.38 | 38.81 | 38.38 | 38.75 | 540,400 | +0.53(+1.39%) |
Jan 07, 2005 | 38.65 | 38.75 | 38.07 | 38.22 | 636,500 | +0.34(+0.90%) |
Jan 06, 2005 | 37.85 | 38.07 | 37.75 | 37.88 | 367,800 | -0.07(-0.18%) |
Jan 05, 2005 | 38.05 | 38.22 | 37.95 | 37.95 | 690,900 | -0.05(-0.13%) |
Jan 04, 2005 | 38.55 | 38.55 | 37.80 | 38.00 | 864,100 | -0.71(-1.83%) |
Jan 03, 2005 | 38.96 | 39.15 | 38.68 | 38.71 | 770,800 | -0.25(-0.64%) |
Dec 31, 2004 | 39.20 | 39.20 | 38.82 | 38.96 | 565,000 | +0.41(+1.06%) |
Dec 30, 2004 | 38.35 | 38.58 | 38.23 | 38.55 | 413,500 | +0.10(+0.26%) |
Dec 29, 2004 | 38.25 | 38.45 | 38.18 | 38.45 | 569,900 | -0.16(-0.41%) |
Dec 28, 2004 | 38.40 | 38.76 | 38.40 | 38.61 | 521,400 | +0.21(+0.55%) |
Dec 27, 2004 | 38.10 | 38.45 | 38.06 | 38.40 | 427,300 | +0.45(+1.19%) |
Dec 23, 2004 | 37.90 | 38.08 | 37.89 | 37.95 | 337,400 | +0.10(+0.26%) |
Dec 22, 2004 | 37.69 | 37.89 | 37.60 | 37.85 | 579,000 | -0.20(-0.53%) |
Dec 21, 2004 | 37.77 | 38.18 | 37.77 | 38.05 | 470,100 | +0.24(+0.63%) |
Dec 20, 2004 | 37.88 | 38.00 | 37.76 | 37.81 | 380,700 | +0.17(+0.45%) |
Dec 17, 2004 | 37.62 | 37.70 | 37.35 | 37.64 | 427,800 | -0.14(-0.37%) |
Dec 16, 2004 | 37.98 | 37.99 | 37.60 | 37.78 | 535,800 | -0.10(-0.26%) |
Dec 15, 2004 | 37.98 | 38.24 | 37.81 | 37.88 | 1,103,200 | +0.22(+0.58%) |
Dec 14, 2004 | 37.35 | 37.93 | 37.34 | 37.66 | 2,232,500 | +0.03(+0.08%) |
Dec 13, 2004 | 36.61 | 37.77 | 36.61 | 37.63 | 1,936,000 | +1.52(+4.21%) |
Dec 10, 2004 | 35.75 | 36.25 | 35.75 | 36.11 | 738,600 | -0.34(-0.93%) |
Dec 09, 2004 | 36.45 | 36.63 | 36.09 | 36.45 | 1,649,900 | -0.15(-0.41%) |
Dec 08, 2004 | 36.40 | 36.85 | 36.40 | 36.60 | 906,600 | +0.41(+1.13%) |
Dec 07, 2004 | 36.25 | 36.44 | 36.05 | 36.19 | 723,000 | -0.56(-1.52%) |
Dec 06, 2004 | 36.76 | 36.89 | 36.59 | 36.75 | 320,800 | -0.01(-0.03%) |
Dec 03, 2004 | 36.70 | 36.84 | 36.59 | 36.76 | 475,600 | +0.32(+0.88%) |
Dec 02, 2004 | 36.55 | 36.57 | 36.35 | 36.44 | 536,900 | -0.21(-0.57%) |
Dec 01, 2004 | 35.85 | 36.65 | 35.85 | 36.65 | 619,800 | +0.29(+0.80%) |
Nov 30, 2004 | 36.58 | 36.58 | 36.25 | 36.36 | 526,500 | -0.01(-0.03%) |
Nov 29, 2004 | 36.60 | 36.80 | 36.36 | 36.37 | 671,900 | +0.40(+1.11%) |
Nov 26, 2004 | 35.60 | 36.13 | 35.60 | 35.97 | 177,900 | +0.05(+0.14%) |
Nov 24, 2004 | 35.95 | 36.14 | 35.87 | 35.92 | 438,200 | +0.09(+0.25%) |
Nov 23, 2004 | 35.87 | 36.00 | 35.56 | 35.83 | 321,900 | -0.18(-0.50%) |
Nov 22, 2004 | 35.78 | 36.06 | 35.54 | 36.01 | 361,800 | -0.13(-0.36%) |
Nov 19, 2004 | 36.18 | 36.48 | 36.06 | 36.14 | 317,000 | -0.14(-0.39%) |
Nov 18, 2004 | 36.11 | 36.41 | 36.07 | 36.28 | 303,600 | +0.08(+0.22%) |
Nov 17, 2004 | 35.68 | 36.49 | 35.68 | 36.20 | 464,600 | +0.31(+0.86%) |
Nov 16, 2004 | 36.00 | 36.01 | 35.67 | 35.89 | 351,800 | -0.39(-1.07%) |
Nov 15, 2004 | 36.00 | 36.31 | 36.00 | 36.28 | 435,100 | +0.28(+0.78%) |
Nov 12, 2004 | 35.85 | 36.09 | 35.62 | 36.00 | 349,300 | +0.61(+1.72%) |
Nov 11, 2004 | 35.20 | 35.65 | 35.10 | 35.39 | 853,300 | +0.33(+0.94%) |
Nov 10, 2004 | 35.15 | 35.15 | 34.85 | 35.06 | 722,000 | -0.42(-1.18%) |
Nov 09, 2004 | 35.30 | 35.48 | 35.24 | 35.48 | 805,800 | -0.39(-1.09%) |
Nov 08, 2004 | 35.68 | 36.04 | 35.51 | 35.87 | 303,100 | -0.32(-0.88%) |
Nov 05, 2004 | 36.10 | 36.47 | 36.00 | 36.19 | 510,900 | +0.52(+1.46%) |
Nov 04, 2004 | 35.10 | 35.73 | 35.09 | 35.67 | 480,400 | +0.51(+1.45%) |
Nov 03, 2004 | 35.25 | 35.55 | 35.11 | 35.16 | 543,800 | +0.18(+0.51%) |
Nov 02, 2004 | 34.60 | 35.10 | 34.55 | 34.98 | 345,600 | +0.20(+0.58%) |
Nov 01, 2004 | 34.63 | 34.84 | 34.50 | 34.78 | 155,300 | -0.07(-0.20%) |
Oct 29, 2004 | 34.60 | 34.97 | 34.57 | 34.85 | 399,800 | +0.37(+1.07%) |
Oct 28, 2004 | 35.01 | 35.04 | 34.45 | 34.48 | 669,000 | -0.55(-1.57%) |
Oct 27, 2004 | 34.40 | 35.12 | 34.33 | 35.03 | 467,000 | +0.57(+1.65%) |
Oct 26, 2004 | 34.38 | 34.58 | 34.26 | 34.46 | 248,700 | +0.18(+0.53%) |
Oct 25, 2004 | 34.23 | 34.50 | 34.21 | 34.28 | 196,500 | +0.10(+0.29%) |
Oct 22, 2004 | 34.23 | 34.41 | 34.16 | 34.18 | 267,000 | -0.04(-0.12%) |
Oct 21, 2004 | 33.95 | 34.30 | 33.93 | 34.22 | 373,300 | +0.17(+0.50%) |
Oct 20, 2004 | 33.99 | 34.09 | 33.80 | 34.05 | 302,800 | -0.19(-0.55%) |
Oct 19, 2004 | 34.25 | 34.50 | 34.24 | 34.24 | 496,100 | +0.15(+0.44%) |
Oct 18, 2004 | 33.94 | 34.15 | 33.77 | 34.09 | 296,600 | +0.03(+0.09%) |
Oct 15, 2004 | 34.10 | 34.19 | 34.01 | 34.06 | 305,700 | +0.04(+0.12%) |
Oct 14, 2004 | 34.36 | 34.37 | 33.94 | 34.02 | 465,100 | -0.40(-1.16%) |
Oct 13, 2004 | 34.65 | 34.67 | 34.32 | 34.42 | 440,900 | -0.37(-1.06%) |
Oct 12, 2004 | 34.60 | 34.83 | 34.50 | 34.79 | 673,800 | -0.36(-1.02%) |
Oct 11, 2004 | 35.17 | 35.38 | 35.15 | 35.15 | 338,000 | +0.08(+0.23%) |
Oct 08, 2004 | 35.08 | 35.40 | 35.07 | 35.07 | 380,400 | +0.13(+0.37%) |
Oct 07, 2004 | 35.26 | 35.27 | 34.91 | 34.94 | 351,600 | -0.31(-0.88%) |
Oct 06, 2004 | 34.90 | 35.27 | 34.82 | 35.25 | 307,300 | +0.35(+1.00%) |
Oct 05, 2004 | 35.30 | 35.30 | 34.84 | 34.90 | 540,800 | -0.30(-0.85%) |
Oct 04, 2004 | 35.20 | 35.27 | 34.96 | 35.20 | 944,500 | +0.46(+1.32%) |
Oct 01, 2004 | 34.40 | 34.93 | 34.40 | 34.74 | 420,900 | +0.35(+1.02%) |
Sep 30, 2004 | 34.15 | 34.50 | 34.07 | 34.39 | 623,100 | +0.24(+0.70%) |
Sep 29, 2004 | 33.70 | 34.19 | 33.66 | 34.15 | 494,500 | +0.11(+0.32%) |
Sep 28, 2004 | 33.60 | 34.18 | 33.60 | 34.04 | 411,500 | +0.48(+1.43%) |
Sep 27, 2004 | 33.50 | 33.69 | 33.40 | 33.56 | 272,600 | -0.31(-0.92%) |
Sep 24, 2004 | 33.75 | 33.99 | 33.72 | 33.87 | 405,000 | +0.17(+0.50%) |
Sep 23, 2004 | 33.86 | 33.93 | 33.60 | 33.70 | 318,500 | -0.14(-0.41%) |
Sep 22, 2004 | 34.05 | 34.10 | 33.80 | 33.84 | 419,400 | -0.60(-1.74%) |
Sep 21, 2004 | 34.40 | 34.45 | 34.15 | 34.44 | 534,000 | -0.01(-0.03%) |
Sep 20, 2004 | 34.58 | 34.61 | 34.41 | 34.45 | 385,800 | -0.22(-0.63%) |
Sep 17, 2004 | 34.55 | 34.69 | 34.35 | 34.67 | 652,400 | -0.47(-1.34%) |
Sep 16, 2004 | 35.05 | 35.15 | 34.96 | 35.14 | 379,800 | -0.09(-0.26%) |
Sep 15, 2004 | 35.45 | 35.45 | 35.02 | 35.23 | 664,000 | -0.43(-1.21%) |
Sep 14, 2004 | 35.70 | 36.49 | 35.42 | 35.66 | 295,000 | -0.16(-0.45%) |
Sep 13, 2004 | 35.85 | 36.02 | 35.75 | 35.82 | 426,000 | +0.53(+1.50%) |
Sep 10, 2004 | 35.19 | 35.39 | 35.15 | 35.29 | 425,400 | -0.35(-0.98%) |
Sep 09, 2004 | 35.51 | 35.84 | 35.51 | 35.64 | 264,300 | -0.12(-0.34%) |
Sep 08, 2004 | 35.66 | 35.86 | 35.63 | 35.76 | 303,400 | +0.00(+0.00%) |
Sep 07, 2004 | 35.61 | 35.89 | 35.60 | 35.76 | 452,000 | +0.78(+2.23%) |
Sep 03, 2004 | 35.08 | 35.16 | 34.80 | 34.98 | 364,900 | -0.04(-0.11%) |
Sep 02, 2004 | 34.05 | 35.12 | 34.05 | 35.02 | 221,200 | +0.34(+0.98%) |
Sep 01, 2004 | 34.60 | 34.84 | 34.56 | 34.68 | 380,000 | +0.01(+0.03%) |
Aug 31, 2004 | 34.53 | 34.71 | 34.43 | 34.67 | 213,000 | +0.20(+0.58%) |
Aug 30, 2004 | 34.40 | 34.64 | 34.35 | 34.47 | 476,900 | -0.13(-0.38%) |
Aug 27, 2004 | 34.65 | 34.67 | 34.37 | 34.60 | 601,800 | -0.39(-1.11%) |
Aug 26, 2004 | 35.08 | 35.10 | 34.91 | 34.99 | 269,000 | -0.15(-0.43%) |
Aug 25, 2004 | 34.95 | 35.26 | 34.90 | 35.14 | 723,600 | +0.21(+0.60%) |
Aug 24, 2004 | 35.00 | 35.14 | 34.77 | 34.93 | 520,100 | +0.33(+0.95%) |
Aug 23, 2004 | 34.53 | 34.86 | 34.47 | 34.60 | 680,200 | +0.32(+0.93%) |
Aug 20, 2004 | 33.60 | 34.36 | 33.56 | 34.28 | 843,600 | +0.79(+2.36%) |
Aug 19, 2004 | 33.56 | 33.69 | 33.39 | 33.49 | 614,100 | +0.29(+0.87%) |
Aug 18, 2004 | 32.85 | 33.29 | 32.80 | 33.20 | 878,700 | +0.21(+0.64%) |
Aug 17, 2004 | 32.94 | 33.24 | 32.94 | 32.99 | 862,300 | -0.01(-0.03%) |
Aug 16, 2004 | 32.80 | 33.07 | 32.62 | 33.00 | 293,200 | +0.37(+1.13%) |
Aug 13, 2004 | 32.50 | 32.90 | 32.45 | 32.63 | 326,700 | +0.13(+0.40%) |
Aug 12, 2004 | 32.90 | 32.90 | 32.35 | 32.50 | 619,300 | -0.55(-1.66%) |
Aug 11, 2004 | 32.80 | 33.14 | 32.66 | 33.05 | 521,400 | -0.10(-0.30%) |
Aug 10, 2004 | 33.00 | 33.15 | 32.85 | 33.15 | 706,000 | -0.14(-0.42%) |
Aug 09, 2004 | 33.35 | 33.46 | 33.08 | 33.29 | 267,500 | -0.16(-0.48%) |
Aug 06, 2004 | 33.35 | 33.75 | 33.33 | 33.45 | 519,900 | -0.20(-0.59%) |
Aug 05, 2004 | 34.10 | 34.20 | 33.62 | 33.65 | 537,400 | -0.85(-2.46%) |
Aug 04, 2004 | 34.20 | 34.67 | 34.20 | 34.50 | 227,700 | +0.03(+0.09%) |
Aug 03, 2004 | 34.46 | 34.54 | 34.30 | 34.47 | 274,900 | -0.43(-1.23%) |