Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.71 | 47.76 | 46.38 | 47.76 | 231,523 | +1.21(+2.61%) |
Apr 28, 2005 | 47.04 | 47.04 | 46.42 | 46.55 | 135,002 | -0.49(-1.04%) |
Apr 27, 2005 | 46.47 | 47.17 | 45.93 | 47.04 | 217,053 | +0.64(+1.37%) |
Apr 26, 2005 | 46.52 | 46.81 | 46.32 | 46.40 | 165,214 | -0.12(-0.26%) |
Apr 25, 2005 | 45.12 | 46.52 | 45.09 | 46.52 | 339,970 | +1.29(+2.85%) |
Apr 22, 2005 | 44.77 | 45.24 | 44.39 | 45.24 | 159,013 | +0.37(+0.83%) |
Apr 21, 2005 | 44.59 | 44.87 | 44.08 | 44.86 | 142,317 | +0.37(+0.83%) |
Apr 20, 2005 | 45.03 | 45.15 | 44.39 | 44.49 | 233,749 | -0.74(-1.64%) |
Apr 19, 2005 | 44.78 | 45.24 | 44.68 | 45.24 | 170,780 | +0.40(+0.88%) |
Apr 18, 2005 | 44.78 | 45.06 | 44.18 | 44.84 | 146,292 | +0.16(+0.35%) |
Apr 15, 2005 | 44.71 | 45.12 | 44.39 | 44.68 | 231,523 | +0.03(+0.07%) |
Apr 14, 2005 | 44.96 | 45.06 | 44.59 | 44.65 | 158,218 | -0.31(-0.70%) |
Apr 13, 2005 | 45.34 | 45.56 | 44.83 | 44.96 | 146,769 | -0.46(-1.01%) |
Apr 12, 2005 | 44.65 | 45.42 | 44.34 | 45.42 | 243,608 | +0.77(+1.73%) |
Apr 11, 2005 | 44.61 | 44.68 | 44.19 | 44.65 | 172,370 | +0.07(+0.16%) |
Apr 08, 2005 | 44.56 | 44.90 | 44.32 | 44.58 | 332,020 | -0.08(-0.18%) |
Apr 07, 2005 | 44.29 | 44.85 | 44.08 | 44.66 | 153,924 | +0.53(+1.21%) |
Apr 06, 2005 | 44.18 | 44.46 | 44.03 | 44.13 | 180,162 | +0.11(+0.24%) |
Apr 05, 2005 | 43.75 | 44.13 | 43.75 | 44.02 | 219,120 | +0.27(+0.62%) |
Apr 04, 2005 | 43.83 | 43.83 | 43.08 | 43.75 | 302,920 | +0.08(+0.17%) |
Apr 01, 2005 | 44.21 | 44.21 | 43.17 | 43.68 | 364,935 | +0.22(+0.51%) |
Mar 31, 2005 | 43.95 | 44.34 | 43.22 | 43.46 | 264,280 | -0.43(-0.99%) |
Mar 30, 2005 | 43.55 | 44.02 | 43.55 | 43.89 | 270,481 | +0.43(+0.98%) |
Mar 29, 2005 | 43.32 | 43.80 | 43.12 | 43.46 | 553,366 | -0.36(-0.83%) |
Mar 28, 2005 | 44.37 | 44.68 | 43.60 | 43.83 | 300,376 | -0.52(-1.16%) |
Mar 24, 2005 | 44.59 | 45.15 | 44.34 | 44.34 | 212,123 | +0.10(+0.23%) |
Mar 23, 2005 | 44.56 | 44.65 | 43.68 | 44.24 | 589,144 | -0.47(-1.05%) |
Mar 22, 2005 | 45.53 | 46.00 | 44.50 | 44.71 | 238,997 | -0.69(-1.52%) |
Mar 21, 2005 | 46.03 | 46.03 | 45.13 | 45.41 | 297,991 | -0.60(-1.30%) |
Mar 18, 2005 | 46.85 | 46.85 | 45.59 | 46.00 | 345,059 | -0.47(-1.01%) |
Mar 17, 2005 | 45.97 | 46.54 | 45.97 | 46.47 | 110,673 | +0.58(+1.27%) |
Mar 16, 2005 | 46.59 | 46.73 | 45.82 | 45.89 | 202,742 | -0.58(-1.25%) |
Mar 15, 2005 | 46.73 | 47.28 | 46.37 | 46.47 | 287,973 | -0.10(-0.22%) |
Mar 14, 2005 | 45.56 | 46.57 | 45.55 | 46.57 | 110,196 | +1.01(+2.22%) |
Mar 11, 2005 | 46.10 | 46.10 | 45.47 | 45.56 | 212,441 | -0.60(-1.31%) |
Mar 10, 2005 | 45.86 | 46.31 | 45.47 | 46.16 | 217,689 | +0.30(+0.66%) |
Mar 09, 2005 | 47.04 | 47.04 | 45.59 | 45.86 | 405,961 | -1.60(-3.37%) |
Mar 08, 2005 | 47.77 | 47.77 | 47.18 | 47.46 | 164,101 | -0.38(-0.79%) |
Mar 07, 2005 | 47.13 | 48.18 | 46.99 | 47.83 | 387,356 | +0.70(+1.49%) |
Mar 04, 2005 | 46.22 | 47.35 | 46.18 | 47.13 | 390,695 | +0.91(+1.96%) |
Mar 03, 2005 | 46.35 | 46.68 | 46.17 | 46.22 | 306,895 | +0.06(+0.14%) |
Mar 02, 2005 | 46.47 | 46.47 | 45.74 | 46.16 | 292,743 | -0.31(-0.66%) |
Mar 01, 2005 | 45.41 | 46.52 | 45.41 | 46.47 | 227,389 | +1.14(+2.51%) |
Feb 28, 2005 | 46.16 | 46.24 | 45.05 | 45.33 | 336,949 | -0.99(-2.13%) |
Feb 25, 2005 | 45.28 | 46.34 | 45.28 | 46.32 | 259,032 | +1.00(+2.21%) |
Feb 24, 2005 | 45.32 | 45.56 | 45.15 | 45.32 | 221,346 | +0.00(+0.00%) |
Feb 23, 2005 | 45.88 | 46.22 | 45.32 | 45.32 | 242,654 | -0.40(-0.88%) |
Feb 22, 2005 | 47.42 | 47.42 | 45.72 | 45.72 | 314,051 | -1.76(-3.71%) |
Feb 18, 2005 | 47.90 | 47.90 | 47.37 | 47.48 | 165,532 | -0.42(-0.88%) |
Feb 17, 2005 | 47.95 | 48.23 | 47.82 | 47.90 | 265,870 | -0.04(-0.09%) |
Feb 16, 2005 | 47.35 | 47.98 | 47.08 | 47.95 | 241,064 | +0.70(+1.49%) |
Feb 15, 2005 | 47.27 | 47.70 | 47.16 | 47.24 | 402,780 | -0.08(-0.17%) |
Feb 14, 2005 | 47.10 | 47.32 | 46.93 | 47.32 | 259,827 | +0.28(+0.60%) |
Feb 11, 2005 | 46.98 | 47.05 | 46.51 | 47.04 | 358,257 | +0.04(+0.08%) |
Feb 10, 2005 | 46.59 | 47.03 | 46.33 | 47.00 | 309,281 | +0.41(+0.89%) |
Feb 09, 2005 | 46.22 | 46.71 | 46.22 | 46.59 | 361,119 | +0.14(+0.31%) |
Feb 08, 2005 | 46.51 | 46.71 | 46.38 | 46.44 | 294,333 | +0.00(+0.00%) |
Feb 07, 2005 | 47.10 | 47.19 | 46.41 | 46.44 | 272,389 | -0.82(-1.73%) |
Feb 04, 2005 | 46.44 | 47.26 | 46.34 | 47.26 | 306,895 | +0.95(+2.05%) |
Feb 03, 2005 | 46.51 | 46.73 | 45.98 | 46.31 | 200,833 | -0.04(-0.08%) |
Feb 02, 2005 | 45.25 | 46.38 | 45.22 | 46.35 | 1,011,802 | +1.01(+2.23%) |
Feb 01, 2005 | 45.31 | 45.47 | 45.15 | 45.34 | 410,254 | +0.09(+0.19%) |
Jan 31, 2005 | 45.44 | 45.78 | 44.61 | 45.25 | 637,325 | -0.04(-0.08%) |
Jan 28, 2005 | 45.66 | 45.71 | 44.81 | 45.29 | 798,724 | -0.31(-0.68%) |
Jan 27, 2005 | 46.25 | 46.40 | 45.59 | 45.59 | 607,590 | -0.81(-1.75%) |
Jan 26, 2005 | 46.07 | 46.46 | 45.90 | 46.40 | 253,308 | +0.50(+1.08%) |
Jan 25, 2005 | 47.40 | 47.72 | 45.91 | 45.91 | 396,420 | -1.38(-2.93%) |
Jan 24, 2005 | 47.92 | 48.12 | 47.20 | 47.29 | 226,117 | -0.51(-1.07%) |
Jan 21, 2005 | 47.79 | 48.38 | 47.46 | 47.80 | 273,026 | -0.13(-0.28%) |
Jan 20, 2005 | 48.18 | 48.38 | 47.42 | 47.93 | 424,247 | -0.09(-0.18%) |
Jan 19, 2005 | 47.98 | 48.69 | 47.68 | 48.02 | 325,500 | +0.04(+0.09%) |
Jan 18, 2005 | 47.44 | 48.05 | 47.05 | 47.98 | 371,932 | +0.54(+1.14%) |
Jan 14, 2005 | 46.83 | 47.76 | 46.47 | 47.44 | 883,955 | +1.29(+2.79%) |
Jan 13, 2005 | 46.03 | 46.85 | 45.77 | 46.15 | 618,085 | -0.13(-0.27%) |
Jan 12, 2005 | 46.88 | 46.95 | 45.85 | 46.27 | 647,025 | -0.60(-1.29%) |
Jan 11, 2005 | 47.68 | 47.73 | 46.83 | 46.88 | 446,986 | -0.79(-1.66%) |
Jan 10, 2005 | 48.20 | 48.33 | 47.64 | 47.67 | 853,107 | -0.87(-1.80%) |
Jan 07, 2005 | 49.12 | 49.40 | 48.54 | 48.54 | 358,893 | -0.32(-0.66%) |
Jan 06, 2005 | 49.11 | 49.99 | 48.86 | 48.86 | 873,142 | -0.25(-0.50%) |
Jan 05, 2005 | 50.90 | 50.90 | 48.54 | 49.11 | 706,655 | -1.84(-3.62%) |
Jan 04, 2005 | 51.99 | 52.29 | 50.95 | 50.95 | 384,971 | -1.10(-2.11%) |
Jan 03, 2005 | 52.74 | 53.03 | 51.79 | 52.05 | 447,622 | -0.65(-1.23%) |
Dec 31, 2004 | 51.88 | 52.70 | 51.88 | 52.70 | 328,203 | +0.82(+1.58%) |
Dec 30, 2004 | 51.90 | 52.17 | 51.86 | 51.88 | 141,680 | -0.08(-0.16%) |
Dec 29, 2004 | 51.83 | 52.17 | 51.71 | 51.96 | 134,684 | -0.36(-0.68%) |
Dec 28, 2004 | 52.10 | 52.32 | 52.01 | 52.32 | 185,727 | +0.25(+0.48%) |
Dec 27, 2004 | 52.57 | 52.70 | 51.76 | 52.07 | 135,956 | -0.47(-0.90%) |
Dec 23, 2004 | 53.32 | 53.34 | 52.54 | 52.54 | 106,220 | -0.62(-1.17%) |
Dec 22, 2004 | 53.17 | 53.27 | 52.84 | 53.17 | 258,555 | +0.00(+0.00%) |
Dec 21, 2004 | 52.72 | 53.21 | 52.62 | 53.17 | 172,529 | +0.58(+1.11%) |
Dec 20, 2004 | 52.89 | 53.01 | 52.44 | 52.58 | 240,269 | -0.56(-1.05%) |
Dec 17, 2004 | 52.51 | 53.23 | 52.00 | 53.14 | 257,283 | +0.58(+1.10%) |
Dec 16, 2004 | 53.52 | 53.73 | 52.44 | 52.56 | 211,964 | -0.96(-1.80%) |
Dec 15, 2004 | 53.30 | 53.54 | 52.90 | 53.52 | 186,363 | +0.22(+0.41%) |
Dec 14, 2004 | 53.05 | 53.37 | 52.74 | 53.30 | 180,480 | +0.19(+0.36%) |
Dec 13, 2004 | 53.30 | 53.38 | 53.00 | 53.12 | 303,874 | +0.07(+0.13%) |
Dec 10, 2004 | 52.23 | 53.12 | 52.13 | 53.05 | 244,880 | +0.76(+1.46%) |
Dec 09, 2004 | 51.79 | 52.32 | 51.45 | 52.28 | 261,100 | +0.50(+0.96%) |
Dec 08, 2004 | 51.39 | 51.91 | 51.38 | 51.79 | 321,366 | +0.56(+1.09%) |
Dec 07, 2004 | 51.98 | 51.99 | 51.06 | 51.23 | 414,070 | -0.83(-1.59%) |
Dec 06, 2004 | 51.06 | 52.29 | 51.00 | 52.06 | 341,242 | +0.94(+1.83%) |
Dec 03, 2004 | 50.72 | 51.22 | 50.69 | 51.12 | 429,972 | +0.56(+1.11%) |
Dec 02, 2004 | 50.89 | 50.89 | 50.20 | 50.56 | 262,054 | -0.26(-0.51%) |
Dec 01, 2004 | 50.64 | 51.06 | 50.32 | 50.82 | 564,179 | +0.18(+0.35%) |
Nov 30, 2004 | 50.81 | 50.84 | 50.40 | 50.64 | 191,134 | -0.06(-0.12%) |
Nov 29, 2004 | 51.13 | 51.51 | 50.70 | 50.71 | 253,626 | -0.42(-0.82%) |
Nov 26, 2004 | 51.00 | 51.45 | 50.96 | 51.13 | 76,962 | -0.40(-0.78%) |
Nov 24, 2004 | 50.75 | 51.54 | 50.75 | 51.53 | 177,140 | +0.84(+1.65%) |
Nov 23, 2004 | 50.55 | 50.79 | 50.12 | 50.69 | 284,793 | +0.14(+0.29%) |
Nov 22, 2004 | 49.10 | 50.55 | 49.10 | 50.55 | 378,610 | +1.43(+2.92%) |
Nov 19, 2004 | 50.25 | 50.25 | 49.09 | 49.12 | 352,850 | -1.09(-2.18%) |
Nov 18, 2004 | 50.03 | 50.68 | 49.74 | 50.21 | 248,060 | +0.13(+0.26%) |
Nov 17, 2004 | 51.82 | 52.15 | 49.81 | 50.08 | 291,153 | -1.58(-3.07%) |
Nov 16, 2004 | 52.64 | 52.94 | 51.59 | 51.66 | 302,284 | -0.97(-1.85%) |
Nov 15, 2004 | 51.36 | 52.64 | 51.32 | 52.64 | 279,704 | +1.25(+2.42%) |
Nov 12, 2004 | 50.31 | 51.39 | 49.95 | 51.39 | 417,092 | +1.08(+2.15%) |
Nov 11, 2004 | 50.34 | 50.34 | 50.20 | 50.31 | 182,070 | -0.03(-0.05%) |
Nov 10, 2004 | 49.87 | 50.88 | 49.74 | 50.34 | 301,648 | +0.33(+0.65%) |
Nov 09, 2004 | 50.25 | 50.40 | 49.93 | 50.01 | 452,711 | -0.89(-1.75%) |
Nov 08, 2004 | 50.34 | 51.06 | 50.15 | 50.90 | 238,202 | +0.48(+0.95%) |
Nov 05, 2004 | 51.47 | 51.47 | 50.04 | 50.42 | 439,036 | -1.05(-2.04%) |
Nov 04, 2004 | 50.25 | 51.51 | 50.25 | 51.47 | 229,138 | +1.23(+2.44%) |
Nov 03, 2004 | 50.67 | 50.67 | 49.84 | 50.25 | 276,524 | +0.57(+1.14%) |
Nov 02, 2004 | 49.87 | 50.30 | 49.56 | 49.68 | 327,249 | -0.04(-0.08%) |
Nov 01, 2004 | 49.46 | 50.21 | 49.27 | 49.72 | 384,176 | +0.38(+0.76%) |
Oct 29, 2004 | 49.22 | 49.81 | 49.12 | 49.34 | 272,549 | -0.19(-0.38%) |
Oct 28, 2004 | 49.78 | 49.92 | 49.35 | 49.53 | 154,243 | -0.18(-0.37%) |
Oct 27, 2004 | 49.43 | 49.81 | 49.32 | 49.71 | 209,897 | +0.30(+0.61%) |
Oct 26, 2004 | 48.68 | 49.41 | 48.60 | 49.41 | 162,034 | +0.87(+1.80%) |
Oct 25, 2004 | 48.68 | 48.87 | 48.37 | 48.54 | 157,423 | -0.22(-0.45%) |
Oct 22, 2004 | 49.41 | 49.88 | 48.72 | 48.76 | 213,873 | -0.65(-1.32%) |
Oct 21, 2004 | 48.42 | 49.41 | 48.18 | 49.41 | 267,937 | +0.94(+1.93%) |
Oct 20, 2004 | 48.36 | 48.62 | 47.59 | 48.47 | 260,145 | +0.18(+0.36%) |
Oct 19, 2004 | 48.42 | 48.92 | 48.30 | 48.30 | 210,056 | +0.03(+0.05%) |
Oct 18, 2004 | 47.94 | 48.50 | 47.86 | 48.27 | 140,567 | +0.38(+0.80%) |
Oct 15, 2004 | 47.73 | 48.06 | 47.71 | 47.89 | 134,207 | +0.28(+0.59%) |
Oct 14, 2004 | 46.78 | 47.61 | 46.69 | 47.61 | 123,235 | +0.67(+1.43%) |
Oct 13, 2004 | 47.37 | 47.56 | 46.76 | 46.93 | 92,545 | -0.30(-0.64%) |
Oct 12, 2004 | 46.26 | 47.25 | 46.17 | 47.23 | 109,401 | +0.70(+1.50%) |
Oct 11, 2004 | 46.79 | 46.98 | 46.37 | 46.54 | 116,556 | -0.16(-0.34%) |
Oct 08, 2004 | 46.69 | 47.10 | 46.68 | 46.69 | 146,292 | +0.16(+0.34%) |
Oct 07, 2004 | 47.20 | 47.26 | 46.54 | 46.54 | 139,454 | -0.82(-1.73%) |
Oct 06, 2004 | 46.81 | 47.35 | 46.74 | 47.35 | 161,716 | +0.55(+1.17%) |
Oct 05, 2004 | 46.44 | 46.81 | 46.31 | 46.81 | 155,356 | +0.68(+1.47%) |
Oct 04, 2004 | 45.95 | 46.51 | 45.94 | 46.13 | 128,164 | +0.19(+0.41%) |
Oct 01, 2004 | 45.18 | 46.38 | 45.06 | 45.94 | 263,485 | +0.75(+1.67%) |
Sep 30, 2004 | 45.08 | 45.29 | 44.98 | 45.18 | 468,771 | +0.09(+0.21%) |
Sep 29, 2004 | 45.09 | 45.17 | 44.87 | 45.09 | 338,698 | -0.01(-0.01%) |
Sep 28, 2004 | 44.46 | 45.12 | 44.46 | 45.10 | 294,174 | +0.13(+0.28%) |
Sep 27, 2004 | 45.31 | 45.32 | 44.93 | 44.97 | 124,348 | -0.25(-0.54%) |
Sep 24, 2004 | 45.46 | 45.53 | 45.16 | 45.22 | 193,996 | -0.09(-0.19%) |
Sep 23, 2004 | 45.91 | 45.97 | 45.30 | 45.30 | 196,222 | -0.60(-1.32%) |
Sep 22, 2004 | 46.59 | 46.59 | 45.81 | 45.91 | 169,190 | -0.66(-1.42%) |
Sep 21, 2004 | 46.22 | 46.59 | 46.05 | 46.57 | 135,638 | +0.45(+0.97%) |
Sep 20, 2004 | 46.93 | 47.02 | 46.12 | 46.12 | 147,723 | -0.81(-1.73%) |
Sep 17, 2004 | 47.10 | 47.36 | 46.72 | 46.93 | 299,104 | -0.16(-0.35%) |
Sep 16, 2004 | 45.91 | 47.10 | 45.86 | 47.10 | 240,746 | +1.44(+3.15%) |
Sep 15, 2004 | 44.97 | 45.71 | 44.97 | 45.66 | 175,073 | +0.66(+1.47%) |
Sep 14, 2004 | 45.97 | 45.97 | 44.96 | 45.00 | 251,082 | -1.03(-2.24%) |
Sep 13, 2004 | 46.71 | 46.71 | 45.90 | 46.03 | 157,741 | -0.68(-1.45%) |
Sep 10, 2004 | 46.44 | 46.71 | 46.00 | 46.71 | 151,698 | +0.27(+0.58%) |
Sep 09, 2004 | 46.76 | 46.83 | 46.13 | 46.44 | 358,257 | -0.33(-0.71%) |
Sep 08, 2004 | 46.71 | 47.20 | 46.44 | 46.77 | 279,863 | -0.01(-0.03%) |
Sep 07, 2004 | 46.69 | 46.82 | 46.39 | 46.78 | 234,226 | +0.25(+0.54%) |
Sep 03, 2004 | 46.19 | 46.54 | 46.05 | 46.53 | 207,194 | +0.25(+0.53%) |
Sep 02, 2004 | 45.85 | 46.45 | 45.80 | 46.29 | 146,769 | +0.33(+0.71%) |
Sep 01, 2004 | 46.38 | 46.50 | 45.85 | 45.96 | 181,116 | -0.42(-0.91%) |
Aug 31, 2004 | 46.37 | 46.52 | 46.05 | 46.38 | 368,116 | +0.02(+0.04%) |
Aug 30, 2004 | 45.78 | 46.37 | 45.78 | 46.36 | 227,866 | +0.59(+1.29%) |
Aug 27, 2004 | 45.34 | 45.82 | 45.34 | 45.77 | 228,820 | +0.40(+0.89%) |
Aug 26, 2004 | 45.05 | 45.41 | 45.05 | 45.37 | 259,509 | +0.32(+0.71%) |
Aug 25, 2004 | 45.47 | 45.85 | 45.03 | 45.05 | 216,417 | -0.42(-0.93%) |
Aug 24, 2004 | 44.93 | 45.53 | 44.91 | 45.47 | 293,856 | +0.63(+1.40%) |
Aug 23, 2004 | 44.65 | 45.05 | 44.37 | 44.84 | 167,918 | +0.19(+0.42%) |
Aug 20, 2004 | 43.87 | 44.65 | 43.87 | 44.65 | 302,761 | +0.94(+2.14%) |
Aug 19, 2004 | 44.52 | 44.52 | 43.71 | 43.71 | 242,972 | -0.81(-1.82%) |
Aug 18, 2004 | 43.58 | 44.52 | 43.49 | 44.52 | 216,258 | +0.90(+2.06%) |
Aug 17, 2004 | 43.27 | 43.68 | 43.23 | 43.63 | 248,378 | +0.67(+1.57%) |
Aug 16, 2004 | 42.01 | 42.95 | 42.01 | 42.95 | 84,913 | +1.01(+2.41%) |
Aug 13, 2004 | 42.01 | 42.17 | 41.83 | 41.94 | 79,188 | +0.03(+0.06%) |
Aug 12, 2004 | 43.14 | 43.17 | 41.82 | 41.91 | 176,186 | -1.34(-3.10%) |
Aug 11, 2004 | 43.14 | 43.31 | 42.83 | 43.25 | 221,982 | +0.62(+1.46%) |
Aug 10, 2004 | 42.48 | 42.85 | 42.48 | 42.63 | 148,518 | +0.28(+0.65%) |
Aug 09, 2004 | 42.35 | 42.65 | 42.24 | 42.35 | 221,823 | +0.13(+0.31%) |
Aug 06, 2004 | 42.30 | 42.86 | 42.22 | 42.22 | 194,791 | -0.08(-0.18%) |
Aug 05, 2004 | 42.70 | 42.92 | 42.26 | 42.30 | 231,046 | -0.45(-1.04%) |
Aug 04, 2004 | 42.32 | 42.76 | 42.02 | 42.74 | 176,981 | +0.54(+1.28%) |
Aug 03, 2004 | 41.49 | 42.53 | 41.32 | 42.20 | 222,300 | +0.76(+1.84%) |
Aug 02, 2004 | 41.45 | 41.59 | 40.81 | 41.44 | 663,881 | +0.00(+0.00%) |
Jul 30, 2004 | 41.91 | 42.10 | 41.37 | 41.44 | 389,582 | -0.47(-1.13%) |
Jul 29, 2004 | 41.98 | 42.30 | 41.76 | 41.91 | 193,201 | -0.08(-0.19%) |
Jul 28, 2004 | 41.73 | 42.20 | 41.06 | 42.00 | 208,625 | +0.26(+0.63%) |
Jul 27, 2004 | 41.73 | 42.09 | 41.61 | 41.73 | 127,528 | -0.06(-0.15%) |
Jul 26, 2004 | 41.85 | 41.98 | 41.49 | 41.80 | 224,844 | -0.15(-0.36%) |
Jul 23, 2004 | 42.23 | 42.54 | 41.93 | 41.95 | 151,698 | -0.44(-1.04%) |
Jul 22, 2004 | 43.19 | 43.22 | 42.30 | 42.39 | 311,348 | -0.80(-1.85%) |
Jul 21, 2004 | 43.93 | 44.01 | 43.16 | 43.19 | 202,265 | -0.66(-1.51%) |
Jul 20, 2004 | 43.37 | 43.96 | 43.27 | 43.85 | 216,894 | +0.48(+1.12%) |
Jul 19, 2004 | 43.17 | 43.63 | 42.87 | 43.36 | 133,889 | +0.28(+0.64%) |
Jul 16, 2004 | 43.64 | 43.69 | 42.99 | 43.08 | 122,122 | -0.49(-1.13%) |
Jul 15, 2004 | 43.24 | 43.71 | 43.24 | 43.57 | 155,674 | +0.43(+1.01%) |
Jul 14, 2004 | 42.73 | 43.14 | 42.64 | 43.14 | 217,848 | +0.41(+0.96%) |
Jul 13, 2004 | 42.92 | 42.95 | 42.66 | 42.73 | 204,491 | -0.19(-0.44%) |
Jul 12, 2004 | 42.73 | 42.92 | 42.52 | 42.92 | 231,364 | +0.28(+0.66%) |
Jul 09, 2004 | 43.02 | 43.15 | 42.45 | 42.64 | 173,483 | -0.28(-0.66%) |
Jul 08, 2004 | 43.66 | 43.77 | 42.92 | 42.92 | 255,216 | -0.69(-1.57%) |
Jul 07, 2004 | 43.41 | 43.68 | 43.23 | 43.61 | 154,084 | +0.25(+0.57%) |
Jul 06, 2004 | 43.64 | 43.64 | 42.96 | 43.36 | 167,282 | -0.28(-0.65%) |
Jul 02, 2004 | 43.24 | 43.64 | 43.05 | 43.64 | 290,676 | +0.72(+1.68%) |
Jul 01, 2004 | 42.51 | 42.93 | 42.37 | 42.92 | 372,409 | -0.06(-0.15%) |
Jun 30, 2004 | 42.26 | 43.14 | 42.26 | 42.98 | 456,686 | +0.57(+1.35%) |
Jun 29, 2004 | 43.05 | 43.05 | 42.41 | 42.41 | 234,862 | -0.73(-1.69%) |
Jun 28, 2004 | 42.98 | 43.53 | 42.98 | 43.14 | 297,514 | -0.39(-0.90%) |
Jun 25, 2004 | 43.35 | 43.55 | 43.30 | 43.53 | 557,183 | +0.19(+0.44%) |
Jun 24, 2004 | 43.59 | 43.85 | 43.20 | 43.34 | 345,854 | -0.09(-0.22%) |
Jun 23, 2004 | 43.32 | 43.44 | 43.11 | 43.44 | 257,760 | +0.08(+0.19%) |
Jun 22, 2004 | 43.24 | 43.43 | 43.17 | 43.35 | 270,163 | +0.09(+0.20%) |
Jun 21, 2004 | 42.86 | 43.27 | 42.79 | 43.27 | 165,691 | +0.66(+1.55%) |
Jun 18, 2004 | 42.90 | 42.94 | 42.48 | 42.61 | 329,634 | -0.28(-0.66%) |
Jun 17, 2004 | 42.13 | 43.59 | 41.91 | 42.89 | 498,825 | +0.75(+1.79%) |
Jun 16, 2004 | 41.86 | 42.39 | 41.62 | 42.13 | 177,777 | +0.16(+0.37%) |
Jun 15, 2004 | 41.07 | 41.98 | 41.07 | 41.98 | 307,213 | +0.97(+2.38%) |
Jun 14, 2004 | 41.13 | 41.19 | 40.42 | 41.00 | 397,374 | -0.25(-0.59%) |
Jun 10, 2004 | 41.25 | 41.34 | 40.75 | 41.25 | 274,616 | +0.09(+0.21%) |
Jun 09, 2004 | 41.47 | 41.82 | 41.13 | 41.16 | 142,476 | -0.40(-0.95%) |
Jun 08, 2004 | 41.22 | 41.56 | 41.06 | 41.56 | 208,148 | +0.25(+0.59%) |
Jun 07, 2004 | 41.19 | 41.35 | 40.97 | 41.31 | 136,910 | +0.03(+0.06%) |
Jun 04, 2004 | 41.19 | 41.51 | 41.09 | 41.29 | 229,933 | +0.16(+0.38%) |
Jun 03, 2004 | 41.66 | 41.74 | 41.13 | 41.13 | 170,780 | -0.53(-1.28%) |
Jun 02, 2004 | 41.19 | 41.69 | 41.10 | 41.66 | 164,101 | +0.50(+1.22%) |
Jun 01, 2004 | 41.23 | 41.30 | 40.59 | 41.16 | 280,499 | -0.06(-0.15%) |
May 28, 2004 | 40.94 | 41.33 | 40.94 | 41.22 | 231,841 | +0.40(+0.97%) |
May 27, 2004 | 40.91 | 41.00 | 40.30 | 40.83 | 266,029 | +0.25(+0.60%) |
May 26, 2004 | 39.60 | 40.68 | 39.27 | 40.58 | 413,593 | +0.98(+2.48%) |
May 25, 2004 | 39.84 | 40.28 | 39.37 | 39.60 | 599,957 | -0.13(-0.33%) |
May 24, 2004 | 40.19 | 40.75 | 39.45 | 39.73 | 306,895 | -0.31(-0.77%) |
May 21, 2004 | 40.09 | 40.51 | 39.75 | 40.04 | 529,196 | +0.21(+0.54%) |
May 20, 2004 | 39.14 | 40.12 | 39.07 | 39.83 | 384,812 | +1.26(+3.28%) |
May 19, 2004 | 39.68 | 40.27 | 38.56 | 38.56 | 232,159 | -0.96(-2.43%) |
May 18, 2004 | 39.18 | 39.61 | 39.15 | 39.52 | 256,647 | +0.38(+0.96%) |
May 17, 2004 | 39.18 | 39.62 | 38.52 | 39.15 | 283,838 | -0.13(-0.32%) |
May 14, 2004 | 38.93 | 39.82 | 38.73 | 39.27 | 166,010 | +0.40(+1.04%) |
May 13, 2004 | 38.98 | 39.40 | 38.87 | 38.87 | 276,524 | -0.11(-0.29%) |
May 12, 2004 | 39.12 | 39.27 | 38.46 | 38.98 | 266,506 | -0.22(-0.56%) |
May 11, 2004 | 39.42 | 39.93 | 39.16 | 39.20 | 395,625 | +0.28(+0.73%) |
May 10, 2004 | 39.19 | 39.37 | 38.29 | 38.92 | 388,946 | -0.26(-0.66%) |
May 07, 2004 | 39.30 | 39.56 | 39.18 | 39.18 | 325,818 | -0.42(-1.06%) |
May 06, 2004 | 39.34 | 40.19 | 38.79 | 39.60 | 223,413 | +0.26(+0.67%) |
May 05, 2004 | 39.52 | 40.32 | 39.27 | 39.34 | 316,277 | -0.09(-0.24%) |
May 04, 2004 | 39.24 | 39.91 | 39.14 | 39.43 | 448,258 | +0.19(+0.48%) |