Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.66 | 40.71 | 39.28 | 39.42 | 192,214 | -1.18(-2.92%) |
Apr 28, 2005 | 41.27 | 41.27 | 40.57 | 40.61 | 123,432 | -0.65(-1.59%) |
Apr 27, 2005 | 41.29 | 41.82 | 40.91 | 41.26 | 139,641 | -0.04(-0.09%) |
Apr 26, 2005 | 41.40 | 41.76 | 41.10 | 41.30 | 97,769 | -0.19(-0.46%) |
Apr 25, 2005 | 40.94 | 41.53 | 40.76 | 41.49 | 110,861 | +0.56(+1.36%) |
Apr 22, 2005 | 41.00 | 41.29 | 40.29 | 40.93 | 75,431 | -0.07(-0.16%) |
Apr 21, 2005 | 40.66 | 41.38 | 40.51 | 41.00 | 64,210 | +0.58(+1.43%) |
Apr 20, 2005 | 40.90 | 41.14 | 40.35 | 40.42 | 80,106 | -0.55(-1.34%) |
Apr 19, 2005 | 41.14 | 41.46 | 40.86 | 40.97 | 57,248 | -0.14(-0.35%) |
Apr 18, 2005 | 41.10 | 41.29 | 40.56 | 41.12 | 93,301 | +0.07(+0.16%) |
Apr 15, 2005 | 41.91 | 41.93 | 40.81 | 41.05 | 131,952 | -0.85(-2.02%) |
Apr 14, 2005 | 41.87 | 42.33 | 41.71 | 41.90 | 163,018 | +0.03(+0.07%) |
Apr 13, 2005 | 42.44 | 42.44 | 41.57 | 41.87 | 137,459 | -0.63(-1.47%) |
Apr 12, 2005 | 41.96 | 43.35 | 41.58 | 42.49 | 107,951 | +0.45(+1.08%) |
Apr 11, 2005 | 42.51 | 42.51 | 41.90 | 42.04 | 153,563 | -0.47(-1.11%) |
Apr 08, 2005 | 42.25 | 42.75 | 41.93 | 42.51 | 121,666 | +0.24(+0.57%) |
Apr 07, 2005 | 41.82 | 42.66 | 41.71 | 42.27 | 184,318 | +0.55(+1.31%) |
Apr 06, 2005 | 42.30 | 42.67 | 41.72 | 41.72 | 208,526 | -0.43(-1.03%) |
Apr 05, 2005 | 42.35 | 42.59 | 42.16 | 42.16 | 168,940 | -0.18(-0.43%) |
Apr 04, 2005 | 42.35 | 42.52 | 41.96 | 42.34 | 161,979 | -0.01(-0.02%) |
Apr 01, 2005 | 42.95 | 43.45 | 42.16 | 42.35 | 156,057 | -0.61(-1.41%) |
Mar 31, 2005 | 43.95 | 43.99 | 42.88 | 42.95 | 133,822 | -0.99(-2.26%) |
Mar 30, 2005 | 43.47 | 43.98 | 43.41 | 43.95 | 118,965 | +0.50(+1.15%) |
Mar 29, 2005 | 43.74 | 44.13 | 43.35 | 43.45 | 122,082 | -0.13(-0.29%) |
Mar 28, 2005 | 43.46 | 44.03 | 43.41 | 43.57 | 94,756 | +0.26(+0.60%) |
Mar 24, 2005 | 43.41 | 43.87 | 43.19 | 43.31 | 61,612 | +0.00(+0.00%) |
Mar 23, 2005 | 43.41 | 43.70 | 43.30 | 43.31 | 76,470 | -0.18(-0.42%) |
Mar 22, 2005 | 44.25 | 44.30 | 43.37 | 43.49 | 62,028 | -0.76(-1.72%) |
Mar 21, 2005 | 44.13 | 44.32 | 43.79 | 44.25 | 73,145 | +0.13(+0.28%) |
Mar 18, 2005 | 44.08 | 44.13 | 43.42 | 44.13 | 184,318 | +0.19(+0.44%) |
Mar 17, 2005 | 44.49 | 44.54 | 43.78 | 43.94 | 91,639 | -0.56(-1.25%) |
Mar 16, 2005 | 44.59 | 44.75 | 44.18 | 44.49 | 84,054 | -0.10(-0.22%) |
Mar 15, 2005 | 44.76 | 45.23 | 44.49 | 44.59 | 113,562 | -0.25(-0.56%) |
Mar 14, 2005 | 44.92 | 44.98 | 44.59 | 44.84 | 69,197 | -0.07(-0.15%) |
Mar 11, 2005 | 44.71 | 45.00 | 44.47 | 44.91 | 73,872 | +0.35(+0.78%) |
Mar 10, 2005 | 45.29 | 45.29 | 44.47 | 44.56 | 64,521 | -0.72(-1.59%) |
Mar 09, 2005 | 46.01 | 46.01 | 45.28 | 45.28 | 74,288 | -0.74(-1.61%) |
Mar 08, 2005 | 46.20 | 46.41 | 45.95 | 46.03 | 127,173 | -0.17(-0.38%) |
Mar 07, 2005 | 46.20 | 46.40 | 45.96 | 46.20 | 78,236 | +0.00(+0.00%) |
Mar 04, 2005 | 45.81 | 46.47 | 45.76 | 46.20 | 86,132 | +0.54(+1.18%) |
Mar 03, 2005 | 45.91 | 46.05 | 45.58 | 45.66 | 73,249 | -0.25(-0.54%) |
Mar 02, 2005 | 45.26 | 46.05 | 45.24 | 45.91 | 88,210 | +0.66(+1.47%) |
Mar 01, 2005 | 45.30 | 45.77 | 45.17 | 45.25 | 119,276 | -0.11(-0.23%) |
Feb 28, 2005 | 45.14 | 45.54 | 44.85 | 45.35 | 91,431 | +0.12(+0.26%) |
Feb 25, 2005 | 44.75 | 45.32 | 44.75 | 45.24 | 72,522 | +0.41(+0.92%) |
Feb 24, 2005 | 44.10 | 45.00 | 43.89 | 44.82 | 106,601 | +0.72(+1.64%) |
Feb 23, 2005 | 44.18 | 44.97 | 44.03 | 44.10 | 280,529 | -0.01(-0.02%) |
Feb 22, 2005 | 45.28 | 45.28 | 44.09 | 44.11 | 117,926 | -1.23(-2.72%) |
Feb 18, 2005 | 45.33 | 45.67 | 45.06 | 45.34 | 97,146 | +0.12(+0.26%) |
Feb 17, 2005 | 45.77 | 45.79 | 45.02 | 45.23 | 82,912 | -0.45(-0.99%) |
Feb 16, 2005 | 45.86 | 45.86 | 45.19 | 45.68 | 58,807 | -0.26(-0.57%) |
Feb 15, 2005 | 45.04 | 46.05 | 45.00 | 45.94 | 155,953 | +1.00(+2.23%) |
Feb 14, 2005 | 45.38 | 45.38 | 44.51 | 44.94 | 186,707 | -0.50(-1.10%) |
Feb 11, 2005 | 45.02 | 45.86 | 44.75 | 45.44 | 106,289 | +0.40(+0.90%) |
Feb 10, 2005 | 45.48 | 45.48 | 44.61 | 45.03 | 97,457 | -0.40(-0.89%) |
Feb 09, 2005 | 46.05 | 46.21 | 45.32 | 45.44 | 87,795 | -0.57(-1.23%) |
Feb 08, 2005 | 46.10 | 46.20 | 45.71 | 46.01 | 51,118 | -0.01(-0.02%) |
Feb 07, 2005 | 46.10 | 46.47 | 45.81 | 46.02 | 104,003 | -0.26(-0.56%) |
Feb 04, 2005 | 45.62 | 46.41 | 45.57 | 46.28 | 108,471 | +0.65(+1.43%) |
Feb 03, 2005 | 45.48 | 45.81 | 45.38 | 45.62 | 195,954 | +0.16(+0.36%) |
Feb 02, 2005 | 45.24 | 45.96 | 45.20 | 45.46 | 430,456 | +0.40(+0.90%) |
Feb 01, 2005 | 44.79 | 45.13 | 44.30 | 45.05 | 223,384 | +0.26(+0.58%) |
Jan 31, 2005 | 43.65 | 44.82 | 43.65 | 44.79 | 143,277 | +1.29(+2.96%) |
Jan 28, 2005 | 43.79 | 43.94 | 43.07 | 43.50 | 173,096 | -0.36(-0.81%) |
Jan 27, 2005 | 43.79 | 44.20 | 43.50 | 43.86 | 67,119 | +0.12(+0.26%) |
Jan 26, 2005 | 43.87 | 44.08 | 43.74 | 43.74 | 142,550 | +0.01(+0.02%) |
Jan 25, 2005 | 43.98 | 44.43 | 43.46 | 43.73 | 171,746 | -0.15(-0.35%) |
Jan 24, 2005 | 44.37 | 44.77 | 43.74 | 43.89 | 172,265 | -0.39(-0.89%) |
Jan 21, 2005 | 44.18 | 44.75 | 43.99 | 44.28 | 182,344 | +0.06(+0.13%) |
Jan 20, 2005 | 43.31 | 44.46 | 43.21 | 44.23 | 213,098 | +0.90(+2.09%) |
Jan 19, 2005 | 43.83 | 43.97 | 42.99 | 43.32 | 215,384 | -0.55(-1.25%) |
Jan 18, 2005 | 42.57 | 43.94 | 42.25 | 43.87 | 192,526 | +1.30(+3.05%) |
Jan 14, 2005 | 42.16 | 42.59 | 41.89 | 42.57 | 235,540 | +0.54(+1.28%) |
Jan 13, 2005 | 42.64 | 42.77 | 41.81 | 42.03 | 216,942 | -0.70(-1.64%) |
Jan 12, 2005 | 42.49 | 42.98 | 42.25 | 42.73 | 134,446 | +0.21(+0.50%) |
Jan 11, 2005 | 42.78 | 43.17 | 42.44 | 42.52 | 216,942 | -0.20(-0.47%) |
Jan 10, 2005 | 42.99 | 43.55 | 42.57 | 42.72 | 224,631 | -0.27(-0.63%) |
Jan 07, 2005 | 42.83 | 43.23 | 42.44 | 42.99 | 161,044 | +0.22(+0.52%) |
Jan 06, 2005 | 43.31 | 43.46 | 42.65 | 42.77 | 361,986 | -0.32(-0.74%) |
Jan 05, 2005 | 43.36 | 44.11 | 42.84 | 43.09 | 278,139 | -0.31(-0.71%) |
Jan 04, 2005 | 43.60 | 43.89 | 43.31 | 43.40 | 249,671 | -0.35(-0.79%) |
Jan 03, 2005 | 44.47 | 44.47 | 43.62 | 43.74 | 200,007 | -0.78(-1.75%) |
Dec 31, 2004 | 44.32 | 45.04 | 44.23 | 44.52 | 119,900 | +0.20(+0.46%) |
Dec 30, 2004 | 44.51 | 45.00 | 44.32 | 44.32 | 194,708 | -0.31(-0.69%) |
Dec 29, 2004 | 44.51 | 44.75 | 44.09 | 44.63 | 174,032 | +0.02(+0.04%) |
Dec 28, 2004 | 43.93 | 44.75 | 43.84 | 44.61 | 193,357 | +0.77(+1.76%) |
Dec 27, 2004 | 44.47 | 44.60 | 43.84 | 43.84 | 206,137 | -0.60(-1.34%) |
Dec 23, 2004 | 44.66 | 45.17 | 44.38 | 44.44 | 257,359 | -0.08(-0.17%) |
Dec 22, 2004 | 45.63 | 46.15 | 44.18 | 44.51 | 481,055 | -1.12(-2.45%) |
Dec 21, 2004 | 43.55 | 45.93 | 43.50 | 45.63 | 1,297,292 | -3.88(-7.83%) |
Dec 20, 2004 | 49.98 | 50.15 | 49.42 | 49.51 | 92,574 | -0.47(-0.94%) |
Dec 17, 2004 | 49.65 | 50.14 | 49.22 | 49.98 | 95,795 | +0.38(+0.78%) |
Dec 16, 2004 | 50.00 | 50.15 | 49.46 | 49.60 | 41,040 | -0.45(-0.90%) |
Dec 15, 2004 | 49.62 | 50.09 | 49.13 | 50.05 | 111,068 | +0.38(+0.78%) |
Dec 14, 2004 | 49.47 | 50.05 | 49.35 | 49.66 | 95,068 | +0.14(+0.29%) |
Dec 13, 2004 | 49.63 | 50.36 | 49.37 | 49.52 | 216,111 | -0.12(-0.23%) |
Dec 10, 2004 | 48.86 | 49.64 | 48.12 | 49.63 | 77,717 | +0.77(+1.58%) |
Dec 09, 2004 | 49.18 | 49.18 | 48.21 | 48.86 | 80,106 | -0.13(-0.26%) |
Dec 08, 2004 | 47.98 | 49.18 | 47.98 | 48.99 | 101,406 | +1.11(+2.31%) |
Dec 07, 2004 | 48.80 | 49.04 | 47.82 | 47.88 | 98,600 | -0.96(-1.97%) |
Dec 06, 2004 | 49.04 | 49.10 | 48.44 | 48.85 | 65,768 | -0.31(-0.63%) |
Dec 03, 2004 | 49.47 | 49.60 | 49.09 | 49.15 | 50,703 | -0.23(-0.47%) |
Dec 02, 2004 | 49.23 | 49.65 | 49.23 | 49.38 | 91,327 | +0.04(+0.08%) |
Dec 01, 2004 | 48.71 | 49.35 | 48.71 | 49.35 | 195,331 | +0.73(+1.50%) |
Nov 30, 2004 | 48.99 | 49.62 | 48.61 | 48.61 | 146,914 | -0.29(-0.59%) |
Nov 29, 2004 | 49.13 | 49.30 | 48.65 | 48.90 | 90,704 | -0.10(-0.20%) |
Nov 26, 2004 | 49.08 | 49.19 | 48.98 | 49.00 | 16,416 | -0.04(-0.08%) |
Nov 24, 2004 | 48.32 | 49.54 | 48.32 | 49.04 | 76,574 | +0.38(+0.79%) |
Nov 23, 2004 | 48.30 | 49.37 | 48.12 | 48.65 | 144,524 | +0.43(+0.90%) |
Nov 22, 2004 | 47.69 | 48.45 | 47.62 | 48.22 | 152,628 | +0.38(+0.80%) |
Nov 19, 2004 | 48.03 | 48.05 | 47.80 | 47.83 | 197,617 | -0.29(-0.60%) |
Nov 18, 2004 | 48.03 | 48.14 | 47.58 | 48.12 | 131,225 | +0.19(+0.40%) |
Nov 17, 2004 | 47.64 | 48.75 | 47.55 | 47.93 | 160,317 | +0.25(+0.52%) |
Nov 16, 2004 | 47.64 | 48.08 | 47.64 | 47.68 | 110,964 | +0.01(+0.02%) |
Nov 15, 2004 | 47.64 | 47.97 | 47.38 | 47.67 | 207,383 | -0.45(-0.94%) |
Nov 12, 2004 | 46.49 | 48.12 | 46.24 | 48.12 | 413,832 | +1.76(+3.80%) |
Nov 11, 2004 | 45.62 | 46.40 | 45.26 | 46.36 | 97,042 | +0.65(+1.43%) |
Nov 10, 2004 | 45.43 | 45.81 | 45.36 | 45.71 | 65,976 | +0.35(+0.76%) |
Nov 09, 2004 | 45.53 | 45.86 | 45.36 | 45.36 | 106,601 | -0.17(-0.38%) |
Nov 08, 2004 | 45.62 | 45.62 | 45.11 | 45.53 | 109,822 | -0.04(-0.08%) |
Nov 05, 2004 | 45.81 | 45.86 | 45.26 | 45.57 | 118,965 | -0.19(-0.42%) |
Nov 04, 2004 | 45.91 | 45.96 | 45.61 | 45.77 | 178,291 | -0.14(-0.31%) |
Nov 03, 2004 | 44.90 | 45.91 | 44.88 | 45.91 | 88,210 | +1.25(+2.80%) |
Nov 02, 2004 | 44.37 | 44.92 | 44.37 | 44.66 | 91,327 | +0.22(+0.50%) |
Nov 01, 2004 | 44.37 | 44.90 | 43.89 | 44.44 | 166,135 | -0.01(-0.02%) |
Oct 29, 2004 | 44.27 | 44.67 | 44.09 | 44.45 | 73,353 | +0.07(+0.15%) |
Oct 28, 2004 | 44.42 | 44.47 | 43.95 | 44.38 | 98,185 | -0.17(-0.39%) |
Oct 27, 2004 | 43.41 | 44.61 | 43.41 | 44.55 | 138,706 | +1.02(+2.34%) |
Oct 26, 2004 | 42.18 | 43.65 | 41.77 | 43.53 | 102,445 | +1.45(+3.45%) |
Oct 25, 2004 | 42.26 | 42.74 | 42.01 | 42.08 | 108,367 | -0.17(-0.41%) |
Oct 22, 2004 | 42.88 | 43.17 | 42.12 | 42.25 | 159,278 | -0.83(-1.92%) |
Oct 21, 2004 | 43.46 | 43.47 | 42.73 | 43.08 | 257,255 | -0.79(-1.80%) |
Oct 20, 2004 | 43.31 | 44.42 | 43.21 | 43.87 | 94,652 | +0.51(+1.18%) |
Oct 19, 2004 | 43.94 | 44.37 | 43.24 | 43.36 | 66,391 | -0.67(-1.53%) |
Oct 18, 2004 | 43.45 | 44.07 | 42.94 | 44.03 | 112,003 | +0.59(+1.35%) |
Oct 15, 2004 | 43.56 | 43.86 | 43.16 | 43.45 | 81,561 | -0.07(-0.15%) |
Oct 14, 2004 | 43.32 | 43.81 | 43.21 | 43.51 | 60,781 | +0.19(+0.44%) |
Oct 13, 2004 | 43.94 | 44.49 | 43.21 | 43.32 | 88,106 | -0.49(-1.12%) |
Oct 12, 2004 | 44.37 | 44.39 | 43.46 | 43.81 | 96,107 | -0.71(-1.60%) |
Oct 11, 2004 | 43.60 | 44.52 | 43.60 | 44.52 | 50,806 | +0.95(+2.19%) |
Oct 08, 2004 | 44.03 | 44.47 | 43.57 | 43.57 | 87,171 | -0.60(-1.35%) |
Oct 07, 2004 | 45.14 | 45.14 | 44.08 | 44.17 | 80,418 | -1.02(-2.26%) |
Oct 06, 2004 | 45.22 | 45.35 | 44.49 | 45.19 | 134,238 | -0.17(-0.38%) |
Oct 05, 2004 | 45.52 | 45.78 | 45.01 | 45.36 | 129,355 | -0.27(-0.59%) |
Oct 04, 2004 | 45.71 | 46.18 | 45.23 | 45.63 | 267,126 | +0.36(+0.79%) |
Oct 01, 2004 | 44.35 | 45.27 | 44.32 | 45.27 | 163,746 | +1.00(+2.26%) |
Sep 30, 2004 | 44.02 | 44.41 | 43.64 | 44.27 | 80,626 | +0.38(+0.88%) |
Sep 29, 2004 | 43.31 | 43.91 | 43.07 | 43.89 | 64,625 | +0.45(+1.04%) |
Sep 28, 2004 | 42.86 | 43.55 | 42.72 | 43.44 | 68,573 | +0.66(+1.55%) |
Sep 27, 2004 | 43.90 | 43.90 | 42.77 | 42.77 | 159,797 | -1.13(-2.57%) |
Sep 24, 2004 | 44.32 | 44.32 | 43.72 | 43.90 | 65,456 | -0.57(-1.28%) |
Sep 23, 2004 | 43.94 | 44.56 | 43.84 | 44.47 | 57,352 | +0.67(+1.54%) |
Sep 22, 2004 | 44.95 | 44.95 | 43.72 | 43.79 | 62,963 | -1.32(-2.92%) |
Sep 21, 2004 | 45.00 | 45.16 | 44.75 | 45.11 | 91,951 | +0.20(+0.45%) |
Sep 20, 2004 | 45.24 | 45.31 | 44.73 | 44.91 | 124,264 | -0.48(-1.06%) |
Sep 17, 2004 | 44.75 | 45.56 | 44.06 | 45.39 | 204,163 | +0.64(+1.44%) |
Sep 16, 2004 | 44.58 | 44.93 | 44.52 | 44.75 | 60,573 | +0.25(+0.56%) |
Sep 15, 2004 | 44.20 | 44.57 | 44.06 | 44.49 | 83,639 | +0.20(+0.46%) |
Sep 14, 2004 | 45.09 | 45.09 | 44.18 | 44.29 | 110,237 | -0.70(-1.56%) |
Sep 13, 2004 | 44.83 | 45.27 | 44.27 | 45.00 | 191,695 | +0.16(+0.36%) |
Sep 10, 2004 | 44.23 | 44.85 | 43.89 | 44.83 | 84,054 | +0.51(+1.15%) |
Sep 09, 2004 | 43.42 | 44.89 | 43.42 | 44.32 | 143,589 | +0.90(+2.08%) |
Sep 08, 2004 | 43.85 | 43.87 | 43.02 | 43.42 | 78,028 | -0.56(-1.27%) |
Sep 07, 2004 | 43.07 | 44.00 | 43.07 | 43.98 | 86,236 | +0.99(+2.31%) |
Sep 03, 2004 | 43.55 | 43.73 | 42.83 | 42.98 | 85,613 | -0.71(-1.63%) |
Sep 02, 2004 | 43.02 | 43.70 | 42.54 | 43.70 | 61,508 | +0.60(+1.38%) |
Sep 01, 2004 | 42.54 | 43.27 | 42.43 | 43.10 | 73,561 | +0.49(+1.15%) |
Aug 31, 2004 | 42.20 | 42.72 | 41.87 | 42.61 | 50,079 | +0.48(+1.14%) |
Aug 30, 2004 | 43.17 | 43.17 | 42.09 | 42.13 | 67,638 | -1.17(-2.71%) |
Aug 27, 2004 | 42.35 | 43.36 | 42.35 | 43.30 | 96,107 | +1.05(+2.48%) |
Aug 26, 2004 | 42.93 | 42.98 | 42.13 | 42.25 | 94,029 | -0.80(-1.86%) |
Aug 25, 2004 | 42.49 | 43.45 | 42.44 | 43.05 | 71,067 | +0.41(+0.97%) |
Aug 24, 2004 | 42.82 | 43.12 | 42.35 | 42.64 | 52,261 | -0.12(-0.27%) |
Aug 23, 2004 | 43.42 | 43.60 | 42.59 | 42.75 | 103,172 | -0.69(-1.59%) |
Aug 20, 2004 | 42.69 | 43.52 | 42.59 | 43.45 | 63,378 | +0.90(+2.13%) |
Aug 19, 2004 | 43.12 | 43.12 | 42.21 | 42.54 | 127,069 | -0.64(-1.49%) |
Aug 18, 2004 | 42.07 | 43.20 | 41.83 | 43.19 | 71,794 | +1.12(+2.65%) |
Aug 17, 2004 | 42.78 | 42.93 | 41.66 | 42.07 | 100,471 | -0.47(-1.11%) |
Aug 16, 2004 | 41.82 | 42.74 | 41.82 | 42.54 | 89,145 | +0.63(+1.49%) |
Aug 13, 2004 | 41.63 | 42.11 | 41.55 | 41.92 | 88,418 | +0.15(+0.37%) |
Aug 12, 2004 | 42.25 | 42.25 | 41.58 | 41.76 | 111,796 | +0.12(+0.28%) |
Aug 11, 2004 | 42.18 | 42.18 | 41.29 | 41.65 | 146,290 | -0.06(-0.14%) |
Aug 10, 2004 | 40.76 | 41.75 | 40.76 | 41.70 | 86,132 | +1.04(+2.56%) |
Aug 09, 2004 | 41.15 | 41.19 | 40.45 | 40.66 | 174,239 | -0.43(-1.05%) |
Aug 06, 2004 | 41.39 | 41.39 | 40.90 | 41.10 | 134,550 | -0.39(-0.93%) |
Aug 05, 2004 | 42.70 | 42.70 | 41.43 | 41.48 | 104,315 | -1.33(-3.10%) |
Aug 04, 2004 | 42.11 | 43.36 | 41.96 | 42.81 | 217,669 | +0.56(+1.32%) |
Aug 03, 2004 | 43.02 | 43.02 | 41.55 | 42.25 | 196,890 | -1.01(-2.34%) |
Aug 02, 2004 | 39.94 | 43.29 | 39.94 | 43.26 | 520,641 | +4.23(+10.85%) |
Jul 30, 2004 | 38.93 | 39.23 | 38.71 | 39.03 | 53,612 | -0.02(-0.05%) |
Jul 29, 2004 | 38.35 | 39.06 | 38.31 | 39.05 | 92,159 | +0.80(+2.09%) |
Jul 28, 2004 | 39.36 | 39.36 | 38.21 | 38.25 | 109,822 | -1.22(-3.10%) |
Jul 27, 2004 | 38.40 | 39.47 | 38.40 | 39.47 | 190,344 | +1.07(+2.78%) |
Jul 26, 2004 | 39.32 | 39.59 | 38.11 | 38.40 | 441,677 | -0.94(-2.40%) |
Jul 23, 2004 | 39.48 | 39.75 | 39.20 | 39.35 | 103,276 | -0.13(-0.32%) |
Jul 22, 2004 | 39.45 | 39.94 | 38.88 | 39.47 | 106,601 | +0.02(+0.05%) |
Jul 21, 2004 | 40.45 | 40.57 | 39.27 | 39.45 | 146,706 | -0.90(-2.24%) |
Jul 20, 2004 | 40.04 | 40.36 | 39.84 | 40.36 | 34,079 | +0.41(+1.04%) |
Jul 19, 2004 | 39.95 | 40.04 | 39.41 | 39.94 | 63,274 | -0.01(-0.02%) |
Jul 16, 2004 | 40.57 | 40.57 | 39.72 | 39.95 | 147,953 | -0.49(-1.21%) |
Jul 15, 2004 | 41.00 | 41.30 | 40.42 | 40.44 | 102,964 | -0.56(-1.36%) |
Jul 14, 2004 | 40.62 | 41.09 | 40.28 | 41.00 | 76,470 | +0.23(+0.57%) |
Jul 13, 2004 | 40.32 | 40.86 | 40.32 | 40.77 | 46,547 | +0.45(+1.12%) |
Jul 12, 2004 | 40.23 | 40.52 | 40.13 | 40.32 | 133,095 | +0.09(+0.22%) |
Jul 09, 2004 | 40.13 | 40.39 | 39.94 | 40.23 | 47,793 | +0.10(+0.24%) |
Jul 08, 2004 | 40.52 | 40.57 | 40.04 | 40.13 | 99,120 | -0.45(-1.11%) |
Jul 07, 2004 | 41.39 | 41.53 | 40.53 | 40.59 | 95,276 | -0.17(-0.42%) |
Jul 06, 2004 | 41.39 | 41.39 | 40.76 | 40.76 | 91,223 | -0.80(-1.92%) |
Jul 02, 2004 | 41.77 | 41.92 | 41.41 | 41.56 | 47,170 | -0.12(-0.28%) |
Jul 01, 2004 | 43.04 | 43.04 | 41.57 | 41.67 | 114,393 | -1.37(-3.18%) |
Jun 30, 2004 | 42.01 | 43.11 | 42.01 | 43.04 | 155,226 | +1.16(+2.78%) |
Jun 29, 2004 | 40.71 | 42.27 | 40.66 | 41.88 | 193,357 | +1.10(+2.69%) |
Jun 28, 2004 | 40.90 | 41.29 | 40.24 | 40.78 | 72,418 | -0.06(-0.14%) |
Jun 25, 2004 | 40.71 | 41.06 | 40.38 | 40.84 | 253,723 | +0.13(+0.31%) |
Jun 24, 2004 | 40.90 | 40.90 | 40.42 | 40.71 | 84,678 | -0.12(-0.28%) |
Jun 23, 2004 | 40.04 | 40.83 | 40.02 | 40.83 | 84,782 | +0.77(+1.92%) |
Jun 22, 2004 | 39.58 | 40.43 | 39.58 | 40.06 | 125,407 | +0.48(+1.22%) |
Jun 21, 2004 | 39.75 | 40.08 | 39.56 | 39.58 | 192,837 | -0.13(-0.32%) |
Jun 18, 2004 | 39.59 | 40.81 | 39.59 | 39.70 | 256,736 | +0.12(+0.29%) |
Jun 17, 2004 | 39.77 | 39.86 | 39.36 | 39.59 | 74,288 | -0.18(-0.46%) |
Jun 16, 2004 | 39.89 | 39.90 | 39.47 | 39.77 | 69,405 | -0.03(-0.07%) |
Jun 15, 2004 | 39.85 | 40.57 | 39.70 | 39.80 | 58,391 | +0.05(+0.12%) |
Jun 14, 2004 | 40.49 | 40.49 | 39.70 | 39.75 | 113,354 | -0.75(-1.85%) |
Jun 10, 2004 | 40.62 | 40.83 | 39.94 | 40.50 | 99,328 | -0.16(-0.40%) |
Jun 09, 2004 | 40.42 | 41.03 | 40.42 | 40.66 | 103,588 | +0.19(+0.48%) |
Jun 08, 2004 | 40.52 | 40.62 | 40.39 | 40.47 | 95,691 | -0.05(-0.12%) |
Jun 07, 2004 | 39.65 | 40.72 | 39.56 | 40.52 | 84,678 | +1.03(+2.61%) |
Jun 04, 2004 | 39.36 | 40.04 | 39.03 | 39.49 | 95,068 | +0.27(+0.69%) |
Jun 03, 2004 | 39.56 | 39.70 | 38.93 | 39.22 | 100,471 | -0.42(-1.07%) |
Jun 02, 2004 | 39.66 | 39.89 | 39.42 | 39.64 | 133,718 | -0.01(-0.02%) |
Jun 01, 2004 | 39.91 | 39.97 | 39.46 | 39.65 | 111,900 | -0.26(-0.65%) |
May 28, 2004 | 39.94 | 40.33 | 39.81 | 39.91 | 83,223 | -0.23(-0.58%) |
May 27, 2004 | 39.96 | 40.23 | 39.75 | 40.14 | 71,898 | +0.17(+0.43%) |
May 26, 2004 | 39.89 | 39.99 | 39.42 | 39.97 | 91,535 | +0.02(+0.05%) |
May 25, 2004 | 39.17 | 39.95 | 39.17 | 39.95 | 135,485 | +0.78(+1.99%) |
May 24, 2004 | 39.03 | 39.46 | 38.98 | 39.17 | 205,202 | +0.24(+0.62%) |
May 21, 2004 | 38.55 | 38.98 | 38.22 | 38.93 | 175,798 | +0.54(+1.40%) |
May 20, 2004 | 38.26 | 38.53 | 38.24 | 38.39 | 101,302 | +0.13(+0.35%) |
May 19, 2004 | 38.21 | 38.50 | 38.02 | 38.26 | 136,628 | +0.19(+0.51%) |
May 18, 2004 | 37.96 | 38.07 | 37.74 | 38.07 | 70,859 | +0.20(+0.53%) |
May 17, 2004 | 38.52 | 38.52 | 37.64 | 37.86 | 135,589 | -0.65(-1.70%) |
May 14, 2004 | 38.77 | 38.95 | 38.35 | 38.52 | 90,496 | -0.24(-0.62%) |
May 13, 2004 | 39.49 | 39.58 | 38.75 | 38.76 | 162,395 | -0.73(-1.85%) |
May 12, 2004 | 39.32 | 39.60 | 38.74 | 39.49 | 272,840 | +0.15(+0.39%) |
May 11, 2004 | 38.59 | 39.34 | 38.59 | 39.34 | 232,319 | +0.77(+2.00%) |
May 10, 2004 | 38.02 | 38.73 | 37.82 | 38.57 | 251,852 | +0.45(+1.19%) |
May 07, 2004 | 38.59 | 38.88 | 38.11 | 38.11 | 271,593 | -0.58(-1.49%) |
May 06, 2004 | 39.02 | 39.02 | 38.50 | 38.69 | 183,383 | -0.47(-1.20%) |
May 05, 2004 | 39.17 | 39.27 | 38.98 | 39.16 | 125,614 | +0.09(+0.22%) |
May 04, 2004 | 39.12 | 39.32 | 38.79 | 39.08 | 191,591 | -0.10(-0.25%) |