Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.35 | 36.37 | 35.97 | 36.23 | 216,466 | +0.24(+0.66%) |
Apr 28, 2005 | 36.20 | 36.24 | 35.93 | 35.99 | 185,870 | -0.42(-1.17%) |
Apr 27, 2005 | 36.16 | 36.56 | 36.07 | 36.42 | 254,243 | +0.43(+1.20%) |
Apr 26, 2005 | 36.32 | 36.41 | 35.96 | 35.99 | 197,362 | -0.91(-2.47%) |
Apr 25, 2005 | 36.65 | 36.98 | 36.65 | 36.90 | 136,314 | +0.61(+1.67%) |
Apr 22, 2005 | 36.41 | 36.70 | 36.13 | 36.29 | 274,066 | -0.81(-2.18%) |
Apr 21, 2005 | 36.65 | 37.18 | 36.58 | 37.10 | 236,432 | +1.04(+2.88%) |
Apr 20, 2005 | 36.34 | 36.44 | 35.98 | 36.06 | 254,100 | -0.40(-1.09%) |
Apr 19, 2005 | 36.24 | 36.51 | 36.24 | 36.46 | 439,971 | +0.60(+1.67%) |
Apr 18, 2005 | 35.51 | 35.96 | 35.51 | 35.86 | 461,517 | -0.08(-0.23%) |
Apr 15, 2005 | 36.36 | 36.36 | 35.86 | 35.94 | 394,724 | -0.83(-2.25%) |
Apr 14, 2005 | 36.83 | 37.06 | 36.71 | 36.77 | 245,481 | -0.22(-0.58%) |
Apr 13, 2005 | 37.34 | 37.34 | 36.88 | 36.99 | 224,797 | -0.25(-0.67%) |
Apr 12, 2005 | 37.13 | 37.29 | 36.77 | 37.24 | 227,239 | -0.24(-0.63%) |
Apr 11, 2005 | 37.72 | 37.83 | 37.43 | 37.48 | 117,498 | -0.12(-0.31%) |
Apr 08, 2005 | 37.83 | 37.83 | 37.54 | 37.59 | 113,906 | -0.22(-0.57%) |
Apr 07, 2005 | 37.77 | 37.89 | 37.64 | 37.81 | 117,067 | +0.31(+0.84%) |
Apr 06, 2005 | 37.59 | 37.84 | 37.47 | 37.50 | 184,578 | +0.22(+0.58%) |
Apr 05, 2005 | 37.21 | 37.41 | 37.13 | 37.28 | 147,375 | +0.35(+0.94%) |
Apr 04, 2005 | 36.72 | 37.00 | 36.58 | 36.93 | 139,187 | -0.07(-0.19%) |
Apr 01, 2005 | 37.49 | 37.59 | 36.97 | 37.00 | 116,205 | -0.31(-0.84%) |
Mar 31, 2005 | 37.25 | 37.48 | 37.20 | 37.32 | 240,741 | +0.29(+0.79%) |
Mar 30, 2005 | 36.69 | 37.11 | 36.67 | 37.02 | 213,019 | +0.72(+1.99%) |
Mar 29, 2005 | 36.83 | 36.86 | 36.22 | 36.30 | 218,908 | -0.36(-0.99%) |
Mar 28, 2005 | 36.62 | 36.85 | 36.61 | 36.66 | 215,317 | +0.21(+0.57%) |
Mar 24, 2005 | 36.38 | 36.70 | 36.33 | 36.45 | 189,031 | +0.08(+0.21%) |
Mar 23, 2005 | 36.65 | 36.65 | 36.31 | 36.38 | 209,140 | -0.28(-0.76%) |
Mar 22, 2005 | 36.92 | 37.19 | 36.62 | 36.65 | 206,698 | -0.26(-0.72%) |
Mar 21, 2005 | 37.17 | 37.17 | 36.78 | 36.92 | 211,151 | -0.15(-0.41%) |
Mar 18, 2005 | 37.00 | 37.13 | 36.88 | 37.07 | 240,885 | -0.49(-1.30%) |
Mar 17, 2005 | 37.42 | 37.57 | 37.20 | 37.56 | 159,584 | +0.31(+0.82%) |
Mar 16, 2005 | 37.59 | 37.59 | 37.25 | 37.25 | 125,541 | +0.28(+0.75%) |
Mar 15, 2005 | 37.32 | 37.34 | 36.97 | 36.97 | 176,965 | -0.27(-0.73%) |
Mar 14, 2005 | 37.32 | 37.36 | 37.04 | 37.25 | 146,082 | -0.30(-0.80%) |
Mar 11, 2005 | 37.70 | 37.88 | 37.54 | 37.55 | 164,755 | +0.06(+0.15%) |
Mar 10, 2005 | 37.43 | 37.70 | 37.32 | 37.49 | 160,877 | +0.21(+0.56%) |
Mar 09, 2005 | 37.43 | 37.64 | 37.25 | 37.28 | 172,225 | +0.03(+0.07%) |
Mar 08, 2005 | 37.38 | 37.48 | 37.16 | 37.25 | 242,896 | -0.13(-0.34%) |
Mar 07, 2005 | 37.25 | 37.56 | 37.17 | 37.38 | 258,840 | +0.12(+0.32%) |
Mar 04, 2005 | 37.16 | 37.48 | 37.13 | 37.26 | 205,118 | +0.50(+1.36%) |
Mar 03, 2005 | 36.83 | 37.05 | 36.68 | 36.76 | 189,892 | -0.14(-0.38%) |
Mar 02, 2005 | 36.93 | 37.13 | 36.78 | 36.90 | 235,283 | -0.35(-0.93%) |
Mar 01, 2005 | 37.07 | 37.32 | 37.03 | 37.25 | 148,668 | +0.53(+1.44%) |
Feb 28, 2005 | 37.00 | 37.04 | 36.58 | 36.72 | 131,143 | +0.03(+0.09%) |
Feb 25, 2005 | 36.34 | 36.77 | 36.34 | 36.68 | 204,831 | +0.47(+1.29%) |
Feb 24, 2005 | 36.31 | 36.31 | 35.99 | 36.22 | 133,298 | +0.08(+0.21%) |
Feb 23, 2005 | 36.00 | 36.17 | 35.92 | 36.14 | 130,425 | -0.17(-0.46%) |
Feb 22, 2005 | 36.82 | 36.82 | 36.11 | 36.31 | 231,405 | -0.15(-0.40%) |
Feb 18, 2005 | 36.34 | 36.51 | 36.27 | 36.45 | 151,540 | +0.34(+0.94%) |
Feb 17, 2005 | 36.24 | 36.39 | 36.03 | 36.11 | 281,391 | -0.70(-1.91%) |
Feb 16, 2005 | 36.84 | 36.94 | 36.69 | 36.81 | 283,402 | -0.34(-0.92%) |
Feb 15, 2005 | 37.00 | 37.22 | 36.92 | 37.16 | 154,700 | +0.02(+0.06%) |
Feb 14, 2005 | 37.14 | 37.34 | 37.02 | 37.13 | 187,307 | +0.31(+0.85%) |
Feb 11, 2005 | 36.51 | 36.97 | 36.49 | 36.82 | 192,765 | +0.48(+1.32%) |
Feb 10, 2005 | 36.40 | 36.72 | 36.31 | 36.34 | 171,650 | +0.23(+0.64%) |
Feb 09, 2005 | 36.27 | 36.41 | 36.06 | 36.11 | 209,858 | -0.38(-1.03%) |
Feb 08, 2005 | 36.24 | 36.65 | 36.24 | 36.49 | 427,187 | +0.06(+0.17%) |
Feb 07, 2005 | 36.54 | 36.75 | 36.41 | 36.42 | 175,097 | -0.09(-0.25%) |
Feb 04, 2005 | 36.27 | 36.54 | 36.13 | 36.51 | 197,362 | +0.54(+1.51%) |
Feb 03, 2005 | 35.99 | 36.17 | 35.78 | 35.97 | 204,687 | -0.17(-0.48%) |
Feb 02, 2005 | 36.15 | 36.15 | 35.97 | 36.15 | 314,429 | -0.50(-1.37%) |
Feb 01, 2005 | 36.47 | 36.81 | 36.42 | 36.65 | 555,314 | +0.04(+0.11%) |
Jan 31, 2005 | 36.69 | 36.69 | 36.50 | 36.61 | 329,080 | +0.56(+1.55%) |
Jan 28, 2005 | 35.78 | 36.16 | 35.76 | 36.05 | 324,340 | +0.32(+0.90%) |
Jan 27, 2005 | 35.64 | 35.84 | 35.56 | 35.73 | 424,027 | -0.22(-0.60%) |
Jan 26, 2005 | 35.92 | 36.08 | 35.85 | 35.94 | 261,138 | +0.75(+2.14%) |
Jan 25, 2005 | 35.26 | 35.44 | 35.18 | 35.19 | 283,690 | -0.45(-1.25%) |
Jan 24, 2005 | 35.64 | 35.85 | 35.60 | 35.64 | 192,765 | +0.16(+0.45%) |
Jan 21, 2005 | 35.30 | 35.64 | 35.30 | 35.48 | 252,232 | +0.00(+0.00%) |
Jan 20, 2005 | 35.62 | 35.74 | 35.37 | 35.48 | 332,240 | -0.73(-2.02%) |
Jan 19, 2005 | 36.50 | 36.54 | 36.20 | 36.21 | 224,366 | -0.52(-1.40%) |
Jan 18, 2005 | 36.55 | 36.77 | 36.44 | 36.72 | 338,273 | -0.38(-1.01%) |
Jan 14, 2005 | 37.18 | 37.18 | 36.86 | 37.10 | 405,353 | +1.06(+2.94%) |
Jan 13, 2005 | 36.24 | 36.36 | 36.03 | 36.04 | 234,134 | -0.73(-1.99%) |
Jan 12, 2005 | 36.76 | 36.82 | 36.61 | 36.77 | 233,415 | -0.34(-0.92%) |
Jan 11, 2005 | 37.17 | 37.20 | 36.85 | 37.11 | 146,226 | +0.12(+0.32%) |
Jan 10, 2005 | 36.75 | 37.24 | 36.75 | 37.00 | 161,595 | +0.40(+1.08%) |
Jan 07, 2005 | 37.11 | 37.26 | 36.59 | 36.60 | 227,957 | -0.16(-0.44%) |
Jan 06, 2005 | 36.86 | 36.96 | 36.76 | 36.76 | 255,105 | -0.27(-0.73%) |
Jan 05, 2005 | 36.83 | 37.14 | 36.83 | 37.03 | 270,906 | +0.36(+0.99%) |
Jan 04, 2005 | 37.59 | 37.59 | 36.55 | 36.67 | 266,596 | -0.80(-2.14%) |
Jan 03, 2005 | 37.93 | 37.94 | 37.47 | 37.47 | 252,951 | -0.31(-0.81%) |
Dec 31, 2004 | 37.66 | 37.87 | 37.66 | 37.77 | 118,216 | +0.27(+0.72%) |
Dec 30, 2004 | 36.97 | 37.59 | 36.97 | 37.50 | 177,827 | +0.74(+2.01%) |
Dec 29, 2004 | 36.82 | 36.83 | 36.58 | 36.77 | 160,302 | -0.55(-1.47%) |
Dec 28, 2004 | 36.90 | 37.35 | 36.90 | 37.32 | 126,834 | +0.56(+1.52%) |
Dec 27, 2004 | 36.76 | 36.81 | 36.64 | 36.76 | 122,956 | +0.09(+0.25%) |
Dec 23, 2004 | 36.55 | 36.72 | 36.39 | 36.67 | 221,493 | +0.18(+0.50%) |
Dec 22, 2004 | 36.31 | 36.63 | 36.28 | 36.49 | 246,918 | -0.06(-0.15%) |
Dec 21, 2004 | 36.40 | 36.62 | 36.28 | 36.54 | 172,081 | +0.33(+0.92%) |
Dec 20, 2004 | 36.10 | 36.44 | 36.10 | 36.21 | 334,108 | +0.09(+0.25%) |
Dec 17, 2004 | 36.01 | 36.28 | 35.99 | 36.12 | 150,391 | +0.17(+0.48%) |
Dec 16, 2004 | 36.13 | 36.31 | 35.83 | 35.94 | 216,897 | -0.26(-0.73%) |
Dec 15, 2004 | 36.17 | 36.25 | 36.01 | 36.21 | 351,775 | +0.84(+2.38%) |
Dec 14, 2004 | 35.16 | 35.48 | 35.16 | 35.37 | 165,473 | +0.39(+1.11%) |
Dec 13, 2004 | 34.88 | 35.05 | 34.75 | 34.98 | 151,397 | +0.42(+1.23%) |
Dec 10, 2004 | 34.32 | 34.57 | 34.22 | 34.55 | 210,720 | -0.38(-1.08%) |
Dec 09, 2004 | 34.84 | 34.97 | 34.48 | 34.93 | 164,037 | -0.19(-0.54%) |
Dec 08, 2004 | 34.88 | 35.16 | 34.84 | 35.12 | 176,534 | +0.47(+1.37%) |
Dec 07, 2004 | 35.02 | 35.02 | 34.61 | 34.64 | 233,415 | -0.45(-1.27%) |
Dec 06, 2004 | 35.40 | 35.40 | 35.07 | 35.09 | 548,850 | -0.81(-2.25%) |
Dec 03, 2004 | 35.68 | 35.97 | 35.64 | 35.90 | 197,074 | +0.54(+1.54%) |
Dec 02, 2004 | 35.29 | 35.48 | 35.27 | 35.35 | 217,040 | +0.20(+0.57%) |
Dec 01, 2004 | 34.57 | 35.15 | 34.57 | 35.15 | 385,675 | +0.22(+0.64%) |
Nov 30, 2004 | 35.01 | 35.05 | 34.82 | 34.93 | 184,003 | -0.47(-1.34%) |
Nov 29, 2004 | 35.51 | 35.81 | 35.37 | 35.40 | 155,419 | +0.32(+0.91%) |
Nov 26, 2004 | 35.02 | 35.16 | 35.01 | 35.08 | 98,537 | +0.05(+0.14%) |
Nov 24, 2004 | 35.16 | 35.19 | 35.00 | 35.03 | 388,835 | -0.44(-1.24%) |
Nov 23, 2004 | 35.74 | 35.76 | 35.30 | 35.47 | 262,718 | -0.26(-0.74%) |
Nov 22, 2004 | 35.55 | 35.79 | 35.40 | 35.73 | 178,832 | +0.18(+0.51%) |
Nov 19, 2004 | 36.06 | 36.06 | 35.55 | 35.55 | 218,190 | +0.01(+0.04%) |
Nov 18, 2004 | 35.48 | 35.64 | 35.33 | 35.54 | 194,058 | -0.45(-1.26%) |
Nov 17, 2004 | 35.71 | 36.31 | 35.71 | 35.99 | 294,032 | +0.28(+0.78%) |
Nov 16, 2004 | 35.95 | 35.95 | 35.61 | 35.71 | 171,075 | -0.54(-1.50%) |
Nov 15, 2004 | 36.20 | 36.45 | 36.10 | 36.26 | 298,485 | +0.43(+1.21%) |
Nov 12, 2004 | 35.57 | 35.91 | 35.48 | 35.83 | 311,125 | +0.95(+2.71%) |
Nov 11, 2004 | 34.52 | 35.01 | 34.52 | 34.88 | 265,447 | +0.10(+0.30%) |
Nov 10, 2004 | 34.89 | 34.95 | 34.70 | 34.77 | 431,065 | -0.38(-1.09%) |
Nov 09, 2004 | 35.05 | 35.29 | 34.98 | 35.16 | 265,591 | -0.38(-1.08%) |
Nov 08, 2004 | 35.51 | 35.76 | 35.47 | 35.54 | 230,399 | -0.40(-1.10%) |
Nov 05, 2004 | 35.85 | 36.10 | 35.78 | 35.94 | 302,794 | +0.42(+1.20%) |
Nov 04, 2004 | 35.08 | 35.53 | 34.98 | 35.51 | 380,216 | +0.43(+1.23%) |
Nov 03, 2004 | 35.03 | 35.32 | 34.89 | 35.08 | 407,221 | +0.19(+0.56%) |
Nov 02, 2004 | 34.74 | 35.14 | 34.60 | 34.89 | 432,358 | +0.92(+2.71%) |
Nov 01, 2004 | 33.76 | 34.17 | 33.76 | 33.97 | 314,716 | -0.49(-1.43%) |
Oct 29, 2004 | 34.25 | 34.51 | 34.25 | 34.46 | 241,316 | -0.20(-0.58%) |
Oct 28, 2004 | 34.04 | 34.71 | 34.04 | 34.66 | 456,202 | +0.97(+2.87%) |
Oct 27, 2004 | 33.10 | 33.74 | 33.07 | 33.70 | 177,396 | +0.52(+1.57%) |
Oct 26, 2004 | 33.05 | 33.21 | 32.92 | 33.17 | 167,341 | -0.26(-0.79%) |
Oct 25, 2004 | 33.48 | 33.53 | 33.28 | 33.44 | 112,757 | -0.12(-0.35%) |
Oct 22, 2004 | 33.79 | 33.80 | 33.56 | 33.56 | 109,166 | -0.35(-1.03%) |
Oct 21, 2004 | 33.76 | 33.97 | 33.68 | 33.90 | 197,362 | +0.13(+0.37%) |
Oct 20, 2004 | 33.60 | 33.86 | 33.51 | 33.78 | 143,640 | +0.00(+0.00%) |
Oct 19, 2004 | 33.80 | 34.22 | 33.78 | 33.78 | 194,345 | +0.51(+1.53%) |
Oct 18, 2004 | 33.07 | 33.31 | 32.95 | 33.27 | 309,689 | -0.08(-0.23%) |
Oct 15, 2004 | 33.42 | 33.56 | 33.29 | 33.35 | 141,916 | +0.16(+0.48%) |
Oct 14, 2004 | 33.63 | 33.63 | 33.17 | 33.19 | 146,369 | -0.21(-0.63%) |
Oct 13, 2004 | 33.56 | 33.69 | 33.36 | 33.40 | 161,164 | -0.31(-0.91%) |
Oct 12, 2004 | 33.80 | 33.82 | 33.47 | 33.70 | 124,105 | -0.44(-1.28%) |
Oct 11, 2004 | 34.15 | 34.30 | 34.11 | 34.14 | 118,647 | +0.15(+0.45%) |
Oct 08, 2004 | 34.02 | 34.27 | 33.96 | 33.99 | 132,436 | +0.36(+1.08%) |
Oct 07, 2004 | 33.87 | 33.98 | 33.61 | 33.63 | 203,251 | -0.83(-2.40%) |
Oct 06, 2004 | 34.30 | 34.45 | 34.10 | 34.45 | 144,646 | +0.55(+1.62%) |
Oct 05, 2004 | 34.28 | 34.30 | 33.90 | 33.90 | 98,250 | -0.06(-0.16%) |
Oct 04, 2004 | 33.97 | 34.22 | 33.95 | 33.96 | 178,832 | +0.56(+1.69%) |
Oct 01, 2004 | 33.14 | 33.51 | 33.01 | 33.40 | 180,843 | +0.56(+1.72%) |
Sep 30, 2004 | 32.39 | 32.96 | 32.39 | 32.83 | 132,149 | +0.49(+1.53%) |
Sep 29, 2004 | 32.05 | 32.34 | 32.02 | 32.34 | 162,888 | -0.10(-0.32%) |
Sep 28, 2004 | 32.16 | 32.46 | 32.16 | 32.44 | 193,771 | +0.14(+0.43%) |
Sep 27, 2004 | 32.27 | 32.54 | 32.19 | 32.30 | 258,984 | +0.35(+1.09%) |
Sep 24, 2004 | 32.02 | 32.07 | 31.86 | 31.95 | 236,288 | -0.63(-1.92%) |
Sep 23, 2004 | 32.78 | 32.78 | 32.56 | 32.58 | 261,856 | -0.06(-0.17%) |
Sep 22, 2004 | 32.87 | 32.87 | 32.57 | 32.64 | 293,601 | -0.71(-2.13%) |
Sep 21, 2004 | 33.24 | 33.47 | 33.15 | 33.35 | 231,979 | +0.06(+0.17%) |
Sep 20, 2004 | 33.27 | 33.39 | 33.15 | 33.29 | 369,730 | -0.01(-0.02%) |
Sep 17, 2004 | 33.29 | 33.43 | 33.07 | 33.30 | 244,476 | +0.33(+0.99%) |
Sep 16, 2004 | 32.93 | 33.17 | 32.87 | 32.97 | 297,336 | -0.32(-0.96%) |
Sep 15, 2004 | 33.46 | 33.47 | 33.17 | 33.29 | 285,988 | -0.60(-1.77%) |
Sep 14, 2004 | 33.76 | 34.04 | 33.73 | 33.89 | 175,385 | +0.52(+1.54%) |
Sep 13, 2004 | 33.41 | 33.65 | 33.28 | 33.38 | 230,974 | +0.47(+1.44%) |
Sep 10, 2004 | 32.72 | 33.00 | 32.65 | 32.90 | 221,062 | -0.10(-0.30%) |
Sep 09, 2004 | 32.93 | 33.12 | 32.73 | 33.00 | 386,680 | -0.63(-1.86%) |
Sep 08, 2004 | 33.76 | 33.87 | 33.59 | 33.63 | 242,178 | -0.32(-0.94%) |
Sep 07, 2004 | 33.76 | 34.11 | 33.74 | 33.95 | 511,360 | +1.16(+3.55%) |
Sep 03, 2004 | 33.07 | 33.13 | 32.69 | 32.78 | 486,079 | -0.77(-2.30%) |
Sep 02, 2004 | 33.28 | 33.60 | 33.19 | 33.56 | 473,008 | +0.13(+0.37%) |
Sep 01, 2004 | 33.38 | 33.61 | 33.35 | 33.43 | 520,122 | +0.03(+0.10%) |
Aug 31, 2004 | 33.21 | 33.44 | 33.17 | 33.40 | 587,490 | +0.15(+0.46%) |
Aug 30, 2004 | 33.63 | 33.63 | 33.24 | 33.24 | 145,938 | -0.29(-0.85%) |
Aug 27, 2004 | 33.45 | 33.67 | 33.14 | 33.53 | 199,085 | +0.34(+1.03%) |
Aug 26, 2004 | 33.31 | 33.35 | 33.05 | 33.19 | 119,939 | -0.09(-0.27%) |
Aug 25, 2004 | 33.12 | 33.39 | 32.89 | 33.28 | 175,097 | +0.21(+0.63%) |
Aug 24, 2004 | 33.12 | 33.42 | 33.07 | 33.07 | 154,844 | +0.22(+0.68%) |
Aug 23, 2004 | 33.07 | 33.14 | 32.81 | 32.85 | 135,740 | -0.06(-0.17%) |
Aug 20, 2004 | 32.69 | 33.06 | 32.58 | 32.90 | 145,938 | +0.39(+1.20%) |
Aug 19, 2004 | 32.70 | 32.76 | 32.44 | 32.51 | 237,725 | -0.14(-0.43%) |
Aug 18, 2004 | 32.23 | 32.71 | 32.23 | 32.65 | 181,561 | +0.59(+1.85%) |
Aug 17, 2004 | 32.15 | 32.16 | 31.97 | 32.06 | 317,445 | +0.06(+0.17%) |
Aug 16, 2004 | 31.36 | 32.09 | 31.36 | 32.00 | 187,020 | +0.75(+2.41%) |
Aug 13, 2004 | 31.16 | 31.26 | 30.94 | 31.25 | 274,928 | -0.70(-2.18%) |
Aug 12, 2004 | 32.10 | 32.16 | 31.87 | 31.95 | 203,538 | -0.29(-0.89%) |
Aug 11, 2004 | 32.37 | 32.41 | 32.01 | 32.23 | 272,342 | -0.13(-0.41%) |
Aug 10, 2004 | 32.17 | 32.44 | 32.14 | 32.37 | 356,085 | +0.02(+0.06%) |
Aug 09, 2004 | 32.27 | 32.44 | 32.15 | 32.34 | 164,037 | +0.20(+0.63%) |
Aug 06, 2004 | 32.30 | 32.45 | 31.97 | 32.14 | 202,820 | -0.33(-1.01%) |
Aug 05, 2004 | 32.89 | 32.93 | 32.46 | 32.47 | 186,445 | -1.07(-3.18%) |
Aug 04, 2004 | 33.15 | 33.60 | 33.11 | 33.54 | 186,589 | -0.25(-0.74%) |
Aug 03, 2004 | 34.11 | 34.11 | 33.75 | 33.79 | 97,244 | -0.35(-1.02%) |
Aug 02, 2004 | 34.01 | 34.22 | 33.94 | 34.13 | 296,474 | +0.02(+0.06%) |
Jul 30, 2004 | 34.08 | 34.38 | 33.90 | 34.11 | 214,311 | +0.57(+1.70%) |
Jul 29, 2004 | 33.42 | 33.66 | 33.28 | 33.54 | 248,929 | -0.56(-1.63%) |
Jul 28, 2004 | 34.18 | 34.24 | 33.83 | 34.10 | 158,722 | -0.01(-0.04%) |
Jul 27, 2004 | 34.11 | 34.18 | 33.88 | 34.11 | 117,067 | +0.19(+0.55%) |
Jul 26, 2004 | 34.22 | 34.25 | 33.90 | 33.92 | 91,929 | -0.24(-0.69%) |
Jul 23, 2004 | 34.52 | 34.59 | 34.11 | 34.16 | 317,589 | -0.93(-2.66%) |
Jul 22, 2004 | 34.81 | 35.14 | 34.67 | 35.09 | 119,221 | +0.54(+1.55%) |
Jul 21, 2004 | 35.31 | 35.32 | 34.56 | 34.56 | 202,245 | -0.95(-2.69%) |
Jul 20, 2004 | 35.19 | 35.70 | 35.16 | 35.51 | 116,348 | +0.19(+0.53%) |
Jul 19, 2004 | 35.54 | 35.54 | 35.24 | 35.32 | 91,786 | -0.05(-0.14%) |
Jul 16, 2004 | 35.64 | 35.64 | 35.24 | 35.37 | 146,944 | -0.36(-1.01%) |
Jul 15, 2004 | 35.68 | 35.89 | 35.63 | 35.73 | 179,981 | -0.12(-0.33%) |
Jul 14, 2004 | 36.20 | 36.42 | 35.83 | 35.85 | 180,125 | -0.81(-2.20%) |
Jul 13, 2004 | 36.36 | 36.74 | 36.34 | 36.66 | 119,796 | +0.52(+1.44%) |
Jul 12, 2004 | 36.55 | 36.55 | 35.96 | 36.14 | 231,692 | -0.12(-0.33%) |
Jul 09, 2004 | 36.31 | 36.51 | 36.10 | 36.26 | 164,181 | +0.35(+0.97%) |
Jul 08, 2004 | 36.15 | 36.27 | 35.87 | 35.91 | 264,011 | -0.81(-2.22%) |
Jul 07, 2004 | 36.38 | 36.74 | 36.38 | 36.72 | 193,052 | +0.43(+1.19%) |
Jul 06, 2004 | 36.37 | 36.48 | 36.10 | 36.29 | 208,566 | -0.45(-1.21%) |
Jul 02, 2004 | 36.58 | 36.97 | 36.56 | 36.74 | 201,671 | -0.01(-0.04%) |
Jul 01, 2004 | 37.13 | 37.14 | 36.61 | 36.75 | 254,674 | -0.42(-1.14%) |
Jun 30, 2004 | 36.72 | 37.21 | 36.72 | 37.18 | 185,870 | +0.32(+0.87%) |
Jun 29, 2004 | 36.90 | 36.90 | 36.67 | 36.86 | 82,306 | +0.07(+0.19%) |
Jun 28, 2004 | 36.99 | 37.17 | 36.58 | 36.79 | 138,756 | -0.15(-0.40%) |
Jun 25, 2004 | 36.72 | 37.07 | 36.65 | 36.93 | 122,238 | -0.03(-0.08%) |
Jun 24, 2004 | 37.11 | 37.11 | 36.83 | 36.96 | 121,519 | +0.54(+1.47%) |
Jun 23, 2004 | 36.13 | 36.45 | 35.97 | 36.42 | 336,262 | +0.21(+0.58%) |
Jun 22, 2004 | 36.12 | 36.24 | 35.94 | 36.22 | 90,349 | +0.08(+0.23%) |
Jun 21, 2004 | 36.27 | 36.48 | 36.07 | 36.13 | 72,969 | -0.14(-0.38%) |
Jun 18, 2004 | 36.07 | 36.41 | 36.07 | 36.27 | 111,177 | +0.17(+0.48%) |
Jun 17, 2004 | 36.20 | 36.30 | 36.00 | 36.10 | 109,023 | -0.39(-1.07%) |
Jun 16, 2004 | 36.31 | 36.58 | 36.27 | 36.49 | 70,383 | +0.18(+0.50%) |
Jun 15, 2004 | 35.85 | 36.40 | 35.85 | 36.31 | 190,323 | +1.04(+2.96%) |
Jun 14, 2004 | 35.68 | 35.78 | 35.23 | 35.26 | 123,099 | -1.21(-3.32%) |
Jun 10, 2004 | 36.58 | 36.62 | 36.34 | 36.47 | 107,012 | +0.54(+1.49%) |
Jun 09, 2004 | 36.58 | 36.69 | 35.93 | 35.94 | 333,389 | -0.82(-2.23%) |
Jun 08, 2004 | 36.69 | 36.83 | 36.34 | 36.76 | 171,219 | +0.15(+0.40%) |
Jun 07, 2004 | 36.31 | 36.80 | 36.11 | 36.61 | 321,898 | +1.41(+4.01%) |
Jun 04, 2004 | 35.09 | 35.28 | 35.09 | 35.20 | 210,864 | +0.98(+2.87%) |
Jun 03, 2004 | 34.31 | 34.46 | 34.22 | 34.22 | 103,995 | -0.42(-1.23%) |
Jun 02, 2004 | 34.36 | 34.84 | 34.36 | 34.64 | 130,138 | +0.45(+1.30%) |
Jun 01, 2004 | 34.47 | 34.63 | 34.11 | 34.20 | 187,738 | -0.31(-0.89%) |
May 28, 2004 | 34.46 | 34.60 | 34.32 | 34.50 | 358,096 | -0.34(-0.98%) |
May 27, 2004 | 34.81 | 35.03 | 34.78 | 34.84 | 264,585 | +0.42(+1.21%) |
May 26, 2004 | 34.39 | 34.56 | 34.30 | 34.43 | 171,650 | +0.25(+0.73%) |
May 25, 2004 | 33.63 | 34.20 | 33.54 | 34.18 | 184,290 | +0.46(+1.36%) |
May 24, 2004 | 34.11 | 34.17 | 33.71 | 33.72 | 257,116 | -0.10(-0.29%) |
May 21, 2004 | 33.80 | 34.02 | 33.76 | 33.81 | 137,320 | +0.88(+2.69%) |
May 20, 2004 | 32.89 | 33.07 | 32.76 | 32.93 | 206,986 | -0.61(-1.83%) |
May 19, 2004 | 33.73 | 34.06 | 33.42 | 33.54 | 184,290 | -0.01(-0.04%) |
May 18, 2004 | 33.42 | 33.68 | 33.21 | 33.56 | 365,134 | +0.49(+1.50%) |
May 17, 2004 | 33.33 | 33.33 | 32.66 | 33.06 | 458,931 | -0.45(-1.33%) |
May 14, 2004 | 33.80 | 33.89 | 33.41 | 33.51 | 579,015 | -0.75(-2.19%) |
May 13, 2004 | 34.06 | 34.34 | 33.86 | 34.26 | 264,873 | -0.90(-2.55%) |
May 12, 2004 | 35.07 | 35.16 | 34.54 | 35.16 | 164,324 | +0.09(+0.26%) |
May 11, 2004 | 34.64 | 35.19 | 34.56 | 35.07 | 227,813 | +0.40(+1.16%) |
May 10, 2004 | 34.53 | 34.81 | 34.27 | 34.66 | 272,342 | -0.87(-2.45%) |
May 07, 2004 | 35.71 | 35.89 | 35.52 | 35.53 | 235,714 | -0.36(-0.99%) |
May 06, 2004 | 36.27 | 36.58 | 35.71 | 35.89 | 205,980 | -1.18(-3.19%) |
May 05, 2004 | 37.25 | 37.55 | 37.01 | 37.07 | 204,256 | -0.10(-0.28%) |
May 04, 2004 | 36.41 | 37.40 | 36.41 | 37.18 | 171,506 | +0.59(+1.62%) |