Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.77 | 30.33 | 29.74 | 30.16 | 1,522,975 | +0.47(+1.58%) |
Apr 28, 2005 | 29.90 | 29.90 | 29.64 | 29.69 | 611,070 | -0.22(-0.73%) |
Apr 27, 2005 | 29.78 | 30.11 | 29.43 | 29.91 | 735,939 | +0.14(+0.46%) |
Apr 26, 2005 | 29.71 | 29.93 | 29.55 | 29.77 | 654,315 | +0.06(+0.21%) |
Apr 25, 2005 | 29.79 | 29.79 | 29.53 | 29.71 | 1,085,217 | +0.13(+0.43%) |
Apr 22, 2005 | 30.00 | 30.04 | 29.28 | 29.58 | 575,788 | -0.37(-1.24%) |
Apr 21, 2005 | 30.15 | 30.20 | 29.63 | 29.95 | 1,457,942 | -0.02(-0.06%) |
Apr 20, 2005 | 30.15 | 30.24 | 29.87 | 29.97 | 808,825 | -0.28(-0.93%) |
Apr 19, 2005 | 30.69 | 30.71 | 30.06 | 30.25 | 1,030,027 | -0.40(-1.30%) |
Apr 18, 2005 | 30.82 | 30.83 | 30.56 | 30.65 | 1,518,883 | -0.09(-0.29%) |
Apr 15, 2005 | 31.69 | 31.69 | 30.23 | 30.74 | 2,649,004 | -0.95(-3.00%) |
Apr 14, 2005 | 32.12 | 32.44 | 31.55 | 31.69 | 1,092,627 | -0.45(-1.41%) |
Apr 13, 2005 | 32.30 | 32.40 | 32.10 | 32.14 | 873,747 | -0.11(-0.34%) |
Apr 12, 2005 | 32.21 | 32.35 | 31.97 | 32.25 | 1,084,221 | -0.03(-0.08%) |
Apr 11, 2005 | 32.16 | 32.43 | 32.12 | 32.28 | 1,100,480 | +0.12(+0.37%) |
Apr 08, 2005 | 32.42 | 32.44 | 32.06 | 32.16 | 791,350 | -0.19(-0.59%) |
Apr 07, 2005 | 32.37 | 32.48 | 32.17 | 32.35 | 977,934 | +0.10(+0.31%) |
Apr 06, 2005 | 32.34 | 32.35 | 32.19 | 32.25 | 1,006,690 | -0.09(-0.28%) |
Apr 05, 2005 | 32.37 | 32.59 | 32.31 | 32.34 | 838,245 | -0.03(-0.08%) |
Apr 04, 2005 | 32.46 | 32.51 | 32.16 | 32.37 | 914,780 | -0.18(-0.56%) |
Apr 01, 2005 | 33.07 | 33.07 | 32.36 | 32.55 | 1,093,401 | -0.52(-1.59%) |
Mar 31, 2005 | 32.89 | 33.20 | 32.74 | 33.07 | 1,321,571 | +0.14(+0.44%) |
Mar 30, 2005 | 32.55 | 32.93 | 32.43 | 32.93 | 1,413,923 | +0.37(+1.14%) |
Mar 29, 2005 | 32.37 | 32.75 | 32.20 | 32.56 | 1,864,069 | +0.19(+0.59%) |
Mar 28, 2005 | 32.14 | 32.50 | 32.10 | 32.37 | 821,876 | +0.22(+0.67%) |
Mar 24, 2005 | 32.38 | 32.41 | 32.01 | 32.15 | 752,529 | -0.18(-0.56%) |
Mar 23, 2005 | 32.29 | 32.46 | 32.05 | 32.33 | 1,188,629 | +0.06(+0.20%) |
Mar 22, 2005 | 32.71 | 32.76 | 32.21 | 32.27 | 642,038 | -0.31(-0.94%) |
Mar 21, 2005 | 32.84 | 32.84 | 32.41 | 32.58 | 496,487 | -0.15(-0.47%) |
Mar 18, 2005 | 32.80 | 32.97 | 32.69 | 32.73 | 1,592,212 | -0.04(-0.11%) |
Mar 17, 2005 | 32.81 | 32.94 | 32.67 | 32.77 | 942,431 | -0.02(-0.06%) |
Mar 16, 2005 | 33.12 | 33.22 | 32.75 | 32.78 | 1,075,263 | -0.44(-1.33%) |
Mar 15, 2005 | 33.27 | 33.45 | 33.14 | 33.23 | 1,373,111 | +0.14(+0.41%) |
Mar 14, 2005 | 32.81 | 33.68 | 32.78 | 33.09 | 1,443,232 | +0.35(+1.08%) |
Mar 11, 2005 | 32.82 | 32.91 | 32.69 | 32.74 | 925,951 | -0.12(-0.36%) |
Mar 10, 2005 | 32.67 | 32.96 | 32.67 | 32.86 | 1,008,017 | +0.19(+0.58%) |
Mar 09, 2005 | 32.90 | 32.98 | 32.59 | 32.67 | 886,798 | -0.24(-0.71%) |
Mar 08, 2005 | 33.00 | 33.00 | 32.80 | 32.90 | 1,317,368 | -0.10(-0.30%) |
Mar 07, 2005 | 33.09 | 33.16 | 32.82 | 33.00 | 1,042,635 | -0.09(-0.27%) |
Mar 04, 2005 | 32.78 | 33.30 | 32.75 | 33.09 | 1,044,737 | +0.33(+0.99%) |
Mar 03, 2005 | 33.45 | 33.46 | 32.44 | 32.77 | 1,233,201 | -0.70(-2.08%) |
Mar 02, 2005 | 33.27 | 33.50 | 33.01 | 33.46 | 908,144 | +0.11(+0.33%) |
Mar 01, 2005 | 33.15 | 33.48 | 33.02 | 33.35 | 1,357,406 | +0.21(+0.63%) |
Feb 28, 2005 | 33.45 | 33.45 | 32.75 | 33.15 | 1,150,029 | -0.32(-0.95%) |
Feb 25, 2005 | 33.63 | 33.72 | 33.27 | 33.46 | 576,341 | -0.31(-0.91%) |
Feb 24, 2005 | 33.82 | 33.82 | 33.48 | 33.77 | 680,970 | +0.00(+0.00%) |
Feb 23, 2005 | 33.68 | 33.94 | 33.52 | 33.77 | 598,462 | +0.12(+0.35%) |
Feb 22, 2005 | 33.63 | 33.77 | 33.16 | 33.65 | 896,752 | +0.02(+0.05%) |
Feb 18, 2005 | 34.58 | 34.59 | 33.51 | 33.63 | 1,282,308 | -0.95(-2.75%) |
Feb 17, 2005 | 34.83 | 34.89 | 34.54 | 34.58 | 448,376 | -0.42(-1.19%) |
Feb 16, 2005 | 35.15 | 35.16 | 34.81 | 35.00 | 398,606 | -0.13(-0.36%) |
Feb 15, 2005 | 35.71 | 35.71 | 34.99 | 35.13 | 569,595 | -0.46(-1.30%) |
Feb 14, 2005 | 35.71 | 35.71 | 35.38 | 35.59 | 435,878 | -0.04(-0.10%) |
Feb 11, 2005 | 35.14 | 35.76 | 35.08 | 35.62 | 514,626 | +0.49(+1.39%) |
Feb 10, 2005 | 35.17 | 35.35 | 35.04 | 35.14 | 294,641 | -0.04(-0.10%) |
Feb 09, 2005 | 35.34 | 35.46 | 35.13 | 35.17 | 388,098 | -0.18(-0.51%) |
Feb 08, 2005 | 35.08 | 35.38 | 34.95 | 35.35 | 409,113 | +0.27(+0.77%) |
Feb 07, 2005 | 35.22 | 35.22 | 34.89 | 35.08 | 296,521 | -0.04(-0.10%) |
Feb 04, 2005 | 34.83 | 35.12 | 34.74 | 35.12 | 506,110 | +0.15(+0.44%) |
Feb 03, 2005 | 35.19 | 35.19 | 34.81 | 34.96 | 674,997 | -0.21(-0.59%) |
Feb 02, 2005 | 35.00 | 35.25 | 34.95 | 35.17 | 459,104 | +0.16(+0.47%) |
Feb 01, 2005 | 35.04 | 35.04 | 34.54 | 35.01 | 803,737 | -0.14(-0.41%) |
Jan 31, 2005 | 35.07 | 35.24 | 34.95 | 35.15 | 499,031 | +0.11(+0.31%) |
Jan 28, 2005 | 35.02 | 35.06 | 34.76 | 35.04 | 818,005 | +0.08(+0.23%) |
Jan 27, 2005 | 35.66 | 35.66 | 34.94 | 34.96 | 533,428 | -0.69(-1.93%) |
Jan 26, 2005 | 36.21 | 36.21 | 35.59 | 35.65 | 724,879 | -0.47(-1.30%) |
Jan 25, 2005 | 36.39 | 36.53 | 35.92 | 36.12 | 675,993 | +0.41(+1.14%) |
Jan 24, 2005 | 35.61 | 35.80 | 35.34 | 35.71 | 431,233 | +0.05(+0.13%) |
Jan 21, 2005 | 35.61 | 35.85 | 35.45 | 35.67 | 539,843 | +0.05(+0.15%) |
Jan 20, 2005 | 35.85 | 35.86 | 35.46 | 35.61 | 624,232 | -0.38(-1.05%) |
Jan 19, 2005 | 36.23 | 36.25 | 35.97 | 35.99 | 309,682 | -0.29(-0.80%) |
Jan 18, 2005 | 35.80 | 36.28 | 35.65 | 36.28 | 438,975 | +0.33(+0.91%) |
Jan 14, 2005 | 35.96 | 36.06 | 35.80 | 35.96 | 430,016 | +0.18(+0.51%) |
Jan 13, 2005 | 36.24 | 36.27 | 35.75 | 35.78 | 646,905 | -0.57(-1.57%) |
Jan 12, 2005 | 36.39 | 36.39 | 36.08 | 36.35 | 390,421 | -0.13(-0.35%) |
Jan 11, 2005 | 36.55 | 36.59 | 36.27 | 36.47 | 347,287 | -0.11(-0.30%) |
Jan 10, 2005 | 36.55 | 36.77 | 36.42 | 36.58 | 433,777 | -0.07(-0.20%) |
Jan 07, 2005 | 36.62 | 36.83 | 36.48 | 36.65 | 477,132 | +0.08(+0.22%) |
Jan 06, 2005 | 36.51 | 36.78 | 36.37 | 36.57 | 473,151 | +0.14(+0.37%) |
Jan 05, 2005 | 36.33 | 36.65 | 36.29 | 36.44 | 662,831 | +0.11(+0.30%) |
Jan 04, 2005 | 36.55 | 36.61 | 36.32 | 36.33 | 502,570 | -0.15(-0.42%) |
Jan 03, 2005 | 36.75 | 36.98 | 36.46 | 36.48 | 739,699 | -0.41(-1.10%) |
Dec 31, 2004 | 36.68 | 37.02 | 36.57 | 36.89 | 503,787 | +0.12(+0.32%) |
Dec 30, 2004 | 36.80 | 36.80 | 36.55 | 36.77 | 372,946 | +0.07(+0.20%) |
Dec 29, 2004 | 36.68 | 36.84 | 36.55 | 36.70 | 428,357 | -0.15(-0.42%) |
Dec 28, 2004 | 36.80 | 36.92 | 36.62 | 36.85 | 548,912 | +0.15(+0.42%) |
Dec 27, 2004 | 36.73 | 36.94 | 36.62 | 36.70 | 248,631 | -0.04(-0.10%) |
Dec 23, 2004 | 37.02 | 37.03 | 36.65 | 36.74 | 385,776 | -0.23(-0.64%) |
Dec 22, 2004 | 36.89 | 37.26 | 36.77 | 36.97 | 1,066,414 | +0.18(+0.49%) |
Dec 21, 2004 | 36.26 | 36.93 | 36.20 | 36.79 | 1,035,336 | +0.80(+2.24%) |
Dec 20, 2004 | 36.65 | 36.74 | 35.77 | 35.99 | 696,675 | -0.67(-1.83%) |
Dec 17, 2004 | 36.62 | 36.76 | 36.12 | 36.65 | 1,894,816 | +0.99(+2.79%) |
Dec 16, 2004 | 35.95 | 36.08 | 35.52 | 35.66 | 284,244 | -0.15(-0.43%) |
Dec 15, 2004 | 36.09 | 36.15 | 35.70 | 35.81 | 357,351 | -0.14(-0.40%) |
Dec 14, 2004 | 35.71 | 36.17 | 35.62 | 35.96 | 784,271 | +0.13(+0.35%) |
Dec 13, 2004 | 35.64 | 35.84 | 35.49 | 35.83 | 608,084 | +0.19(+0.53%) |
Dec 10, 2004 | 35.83 | 35.83 | 35.42 | 35.64 | 548,912 | -0.28(-0.78%) |
Dec 09, 2004 | 34.85 | 35.92 | 34.85 | 35.92 | 510,423 | +0.24(+0.66%) |
Dec 08, 2004 | 35.56 | 35.92 | 35.56 | 35.69 | 639,605 | +0.13(+0.36%) |
Dec 07, 2004 | 35.64 | 35.98 | 35.50 | 35.56 | 588,065 | -0.13(-0.35%) |
Dec 06, 2004 | 35.67 | 35.78 | 35.54 | 35.69 | 505,004 | -0.20(-0.55%) |
Dec 03, 2004 | 36.17 | 36.17 | 35.57 | 35.89 | 936,348 | -0.36(-1.00%) |
Dec 02, 2004 | 36.53 | 36.57 | 35.94 | 36.25 | 1,184,315 | -0.88(-2.36%) |
Dec 01, 2004 | 37.07 | 37.18 | 36.99 | 37.12 | 609,079 | +0.05(+0.15%) |
Nov 30, 2004 | 36.84 | 37.12 | 36.84 | 37.07 | 785,930 | +0.10(+0.27%) |
Nov 29, 2004 | 37.07 | 37.13 | 36.72 | 36.97 | 437,205 | -0.11(-0.29%) |
Nov 26, 2004 | 37.12 | 37.27 | 36.98 | 37.08 | 177,846 | -0.02(-0.05%) |
Nov 24, 2004 | 37.02 | 37.18 | 36.94 | 37.10 | 325,609 | +0.16(+0.44%) |
Nov 23, 2004 | 37.34 | 37.39 | 36.83 | 36.93 | 686,058 | -0.36(-0.97%) |
Nov 22, 2004 | 37.01 | 37.46 | 36.93 | 37.30 | 560,304 | +0.30(+0.81%) |
Nov 19, 2004 | 37.45 | 37.51 | 36.96 | 37.00 | 781,064 | -0.45(-1.21%) |
Nov 18, 2004 | 37.30 | 37.48 | 37.17 | 37.45 | 538,958 | +0.24(+0.66%) |
Nov 17, 2004 | 37.18 | 37.36 | 37.04 | 37.21 | 709,284 | +0.03(+0.07%) |
Nov 16, 2004 | 37.39 | 37.50 | 37.13 | 37.18 | 519,824 | -0.32(-0.84%) |
Nov 15, 2004 | 37.54 | 37.63 | 37.21 | 37.50 | 539,622 | -0.05(-0.12%) |
Nov 12, 2004 | 37.44 | 37.58 | 37.36 | 37.54 | 474,920 | +0.06(+0.17%) |
Nov 11, 2004 | 37.00 | 37.59 | 36.69 | 37.48 | 579,438 | +0.62(+1.69%) |
Nov 10, 2004 | 37.05 | 37.10 | 36.78 | 36.85 | 529,557 | -0.14(-0.39%) |
Nov 09, 2004 | 37.32 | 37.55 | 36.86 | 37.00 | 604,987 | -0.45(-1.21%) |
Nov 08, 2004 | 37.39 | 37.60 | 37.27 | 37.45 | 838,687 | +0.23(+0.61%) |
Nov 05, 2004 | 37.07 | 37.28 | 36.85 | 37.22 | 698,113 | +0.16(+0.44%) |
Nov 04, 2004 | 36.65 | 37.41 | 36.62 | 37.06 | 776,419 | +0.33(+0.89%) |
Nov 03, 2004 | 36.44 | 37.14 | 36.42 | 36.74 | 779,184 | +0.52(+1.42%) |
Nov 02, 2004 | 36.21 | 36.53 | 36.08 | 36.22 | 373,278 | +0.19(+0.53%) |
Nov 01, 2004 | 36.30 | 36.36 | 35.90 | 36.03 | 413,647 | -0.18(-0.50%) |
Oct 29, 2004 | 36.15 | 36.27 | 35.97 | 36.21 | 344,411 | -0.06(-0.17%) |
Oct 28, 2004 | 35.99 | 36.41 | 35.80 | 36.27 | 625,669 | +0.19(+0.53%) |
Oct 27, 2004 | 35.49 | 36.08 | 35.34 | 36.08 | 531,437 | +0.46(+1.29%) |
Oct 26, 2004 | 34.99 | 35.65 | 34.85 | 35.62 | 392,854 | +0.54(+1.55%) |
Oct 25, 2004 | 35.14 | 35.23 | 34.83 | 35.08 | 376,375 | -0.06(-0.18%) |
Oct 22, 2004 | 35.06 | 35.71 | 35.06 | 35.14 | 524,138 | -0.33(-0.92%) |
Oct 21, 2004 | 35.49 | 35.93 | 35.35 | 35.47 | 659,624 | +0.06(+0.18%) |
Oct 20, 2004 | 35.67 | 35.72 | 35.37 | 35.41 | 376,043 | -0.40(-1.11%) |
Oct 19, 2004 | 36.16 | 36.16 | 35.69 | 35.80 | 435,767 | -0.24(-0.68%) |
Oct 18, 2004 | 35.52 | 36.07 | 35.42 | 36.05 | 464,413 | +0.48(+1.35%) |
Oct 15, 2004 | 35.61 | 35.80 | 35.53 | 35.57 | 530,331 | +0.05(+0.15%) |
Oct 14, 2004 | 35.40 | 35.75 | 35.13 | 35.52 | 680,085 | +0.30(+0.85%) |
Oct 13, 2004 | 35.71 | 36.31 | 35.04 | 35.22 | 1,098,821 | +0.17(+0.49%) |
Oct 12, 2004 | 35.04 | 35.38 | 34.99 | 35.04 | 668,472 | -0.35(-1.00%) |
Oct 11, 2004 | 35.23 | 35.62 | 35.22 | 35.40 | 585,853 | +0.14(+0.38%) |
Oct 08, 2004 | 35.83 | 35.83 | 35.20 | 35.26 | 677,209 | -0.57(-1.59%) |
Oct 07, 2004 | 36.01 | 36.08 | 35.83 | 35.83 | 298,512 | -0.29(-0.80%) |
Oct 06, 2004 | 36.01 | 36.18 | 35.86 | 36.12 | 391,969 | +0.23(+0.63%) |
Oct 05, 2004 | 36.00 | 36.17 | 35.75 | 35.89 | 404,578 | -0.17(-0.48%) |
Oct 04, 2004 | 35.94 | 36.14 | 35.90 | 36.07 | 552,783 | +0.21(+0.58%) |
Oct 01, 2004 | 35.35 | 35.93 | 35.29 | 35.86 | 737,266 | +0.51(+1.43%) |
Sep 30, 2004 | 35.12 | 35.38 | 35.08 | 35.35 | 763,699 | +0.24(+0.67%) |
Sep 29, 2004 | 35.08 | 35.23 | 34.78 | 35.12 | 999,280 | -0.10(-0.28%) |
Sep 28, 2004 | 35.19 | 35.24 | 35.04 | 35.22 | 777,082 | +0.21(+0.59%) |
Sep 27, 2004 | 35.29 | 35.38 | 34.94 | 35.01 | 601,227 | -0.28(-0.79%) |
Sep 24, 2004 | 35.44 | 35.48 | 35.27 | 35.29 | 485,538 | -0.14(-0.41%) |
Sep 23, 2004 | 35.73 | 35.73 | 35.03 | 35.43 | 1,011,778 | -0.30(-0.83%) |
Sep 22, 2004 | 36.05 | 36.18 | 35.71 | 35.73 | 820,880 | -0.30(-0.83%) |
Sep 21, 2004 | 35.91 | 36.31 | 35.77 | 36.03 | 879,499 | -0.28(-0.77%) |
Sep 20, 2004 | 36.17 | 36.44 | 36.12 | 36.31 | 1,092,959 | -0.58(-1.57%) |
Sep 17, 2004 | 36.80 | 37.03 | 36.56 | 36.89 | 856,051 | -0.07(-0.20%) |
Sep 16, 2004 | 36.78 | 37.07 | 36.75 | 36.96 | 346,734 | +0.19(+0.52%) |
Sep 15, 2004 | 37.10 | 37.10 | 36.74 | 36.77 | 345,628 | -0.33(-0.88%) |
Sep 14, 2004 | 37.07 | 37.21 | 37.00 | 37.10 | 397,610 | +0.03(+0.07%) |
Sep 13, 2004 | 37.02 | 37.08 | 36.65 | 37.07 | 590,498 | +0.10(+0.27%) |
Sep 10, 2004 | 36.89 | 36.99 | 36.72 | 36.97 | 498,589 | +0.11(+0.29%) |
Sep 09, 2004 | 36.95 | 37.17 | 36.75 | 36.86 | 518,165 | -0.16(-0.44%) |
Sep 08, 2004 | 37.17 | 37.21 | 36.82 | 37.02 | 786,704 | -0.14(-0.36%) |
Sep 07, 2004 | 37.25 | 37.37 | 37.06 | 37.16 | 388,209 | +0.05(+0.15%) |
Sep 03, 2004 | 37.12 | 37.28 | 37.08 | 37.11 | 410,219 | +0.05(+0.15%) |
Sep 02, 2004 | 36.94 | 37.09 | 36.83 | 37.05 | 394,182 | +0.11(+0.29%) |
Sep 01, 2004 | 36.80 | 37.06 | 36.78 | 36.94 | 427,583 | +0.22(+0.59%) |
Aug 31, 2004 | 36.75 | 37.04 | 36.59 | 36.73 | 547,253 | -0.04(-0.10%) |
Aug 30, 2004 | 36.91 | 36.96 | 36.70 | 36.76 | 544,378 | -0.29(-0.78%) |
Aug 27, 2004 | 37.07 | 37.17 | 36.98 | 37.05 | 470,164 | +0.02(+0.05%) |
Aug 26, 2004 | 37.12 | 37.21 | 36.94 | 37.03 | 707,735 | -0.03(-0.07%) |
Aug 25, 2004 | 37.37 | 37.37 | 37.00 | 37.06 | 738,040 | -0.17(-0.46%) |
Aug 24, 2004 | 37.65 | 37.69 | 37.14 | 37.23 | 596,028 | -0.36(-0.96%) |
Aug 23, 2004 | 37.88 | 37.92 | 37.52 | 37.59 | 340,872 | -0.22(-0.57%) |
Aug 20, 2004 | 37.98 | 38.08 | 37.59 | 37.81 | 705,081 | -0.22(-0.57%) |
Aug 19, 2004 | 38.17 | 38.22 | 37.84 | 38.03 | 429,574 | -0.16(-0.43%) |
Aug 18, 2004 | 37.93 | 38.47 | 37.90 | 38.19 | 762,262 | +0.21(+0.55%) |
Aug 17, 2004 | 37.80 | 38.17 | 37.74 | 37.98 | 333,240 | +0.19(+0.50%) |
Aug 16, 2004 | 37.35 | 37.89 | 37.28 | 37.79 | 380,909 | +0.44(+1.19%) |
Aug 13, 2004 | 37.41 | 37.50 | 37.21 | 37.35 | 480,229 | -0.09(-0.24%) |
Aug 12, 2004 | 37.50 | 37.52 | 37.26 | 37.44 | 786,483 | -0.05(-0.14%) |
Aug 11, 2004 | 37.12 | 37.58 | 36.99 | 37.50 | 553,889 | +0.25(+0.68%) |
Aug 10, 2004 | 37.16 | 37.24 | 37.00 | 37.24 | 404,136 | +0.21(+0.56%) |
Aug 09, 2004 | 37.07 | 37.15 | 36.86 | 37.03 | 555,106 | +0.13(+0.34%) |
Aug 06, 2004 | 37.18 | 37.18 | 36.39 | 36.91 | 1,139,411 | -0.45(-1.21%) |
Aug 05, 2004 | 37.56 | 38.01 | 37.25 | 37.36 | 550,350 | -0.27(-0.72%) |
Aug 04, 2004 | 37.69 | 37.82 | 37.50 | 37.63 | 429,684 | -0.17(-0.45%) |
Aug 03, 2004 | 37.80 | 37.97 | 37.53 | 37.80 | 522,036 | -0.13(-0.33%) |
Aug 02, 2004 | 37.62 | 38.06 | 37.31 | 37.93 | 405,463 | +0.32(+0.84%) |
Jul 30, 2004 | 37.84 | 37.84 | 37.40 | 37.61 | 501,243 | -0.14(-0.36%) |
Jul 29, 2004 | 37.73 | 37.97 | 37.66 | 37.75 | 747,884 | +0.05(+0.12%) |
Jul 28, 2004 | 37.73 | 37.76 | 37.34 | 37.70 | 490,183 | -0.03(-0.07%) |
Jul 27, 2004 | 37.52 | 38.03 | 37.52 | 37.73 | 810,152 | +0.26(+0.70%) |
Jul 26, 2004 | 37.73 | 37.73 | 37.18 | 37.47 | 939,444 | -0.18(-0.48%) |
Jul 23, 2004 | 37.95 | 38.15 | 37.49 | 37.65 | 944,311 | -0.25(-0.67%) |
Jul 22, 2004 | 38.09 | 38.09 | 37.77 | 37.90 | 728,086 | -0.16(-0.43%) |
Jul 21, 2004 | 38.35 | 38.56 | 38.05 | 38.06 | 674,002 | -0.28(-0.73%) |
Jul 20, 2004 | 38.34 | 38.43 | 38.11 | 38.34 | 582,977 | +0.02(+0.05%) |
Jul 19, 2004 | 38.39 | 38.72 | 38.20 | 38.33 | 598,351 | -0.09(-0.24%) |
Jul 16, 2004 | 38.65 | 38.73 | 38.31 | 38.42 | 808,603 | -0.03(-0.07%) |
Jul 15, 2004 | 38.20 | 38.54 | 37.87 | 38.44 | 1,403,305 | -0.43(-1.12%) |
Jul 14, 2004 | 39.83 | 39.83 | 38.53 | 38.88 | 2,065,252 | -0.95(-2.38%) |
Jul 13, 2004 | 39.78 | 39.97 | 39.61 | 39.83 | 809,267 | +0.26(+0.66%) |
Jul 12, 2004 | 39.60 | 39.74 | 39.06 | 39.57 | 704,639 | -0.07(-0.18%) |
Jul 09, 2004 | 39.72 | 39.83 | 39.53 | 39.64 | 554,553 | +0.05(+0.14%) |
Jul 08, 2004 | 39.78 | 39.92 | 39.53 | 39.58 | 988,220 | -0.31(-0.77%) |
Jul 07, 2004 | 39.96 | 40.01 | 39.24 | 39.89 | 1,931,757 | -0.12(-0.29%) |
Jul 06, 2004 | 40.17 | 40.27 | 39.96 | 40.01 | 644,029 | -0.19(-0.47%) |
Jul 02, 2004 | 40.26 | 40.36 | 40.06 | 40.20 | 788,695 | -0.06(-0.16%) |
Jul 01, 2004 | 40.33 | 40.46 | 40.13 | 40.26 | 541,502 | -0.16(-0.40%) |
Jun 30, 2004 | 40.45 | 40.52 | 40.30 | 40.42 | 637,946 | -0.03(-0.07%) |
Jun 29, 2004 | 40.44 | 40.55 | 40.20 | 40.45 | 901,066 | -0.08(-0.20%) |
Jun 28, 2004 | 40.82 | 41.05 | 40.45 | 40.53 | 837,139 | -0.11(-0.27%) |
Jun 25, 2004 | 40.73 | 40.82 | 40.42 | 40.64 | 936,126 | +0.02(+0.04%) |
Jun 24, 2004 | 41.00 | 41.08 | 40.51 | 40.62 | 674,113 | -0.42(-1.04%) |
Jun 23, 2004 | 41.06 | 41.14 | 40.36 | 41.05 | 899,960 | +0.09(+0.22%) |
Jun 22, 2004 | 40.98 | 41.19 | 40.80 | 40.96 | 489,962 | +0.04(+0.09%) |
Jun 21, 2004 | 41.12 | 41.17 | 40.87 | 40.92 | 552,783 | -0.33(-0.79%) |
Jun 18, 2004 | 41.49 | 41.49 | 41.15 | 41.25 | 835,811 | -0.24(-0.59%) |
Jun 17, 2004 | 41.44 | 41.55 | 40.99 | 41.49 | 1,082,009 | +0.00(+0.00%) |
Jun 16, 2004 | 41.74 | 41.74 | 41.23 | 41.49 | 423,491 | -0.24(-0.58%) |
Jun 15, 2004 | 41.93 | 42.04 | 41.69 | 41.74 | 780,953 | -0.15(-0.37%) |
Jun 14, 2004 | 42.19 | 42.23 | 41.73 | 41.89 | 600,784 | -0.29(-0.69%) |
Jun 10, 2004 | 42.52 | 42.63 | 42.16 | 42.18 | 350,052 | -0.32(-0.74%) |
Jun 09, 2004 | 42.49 | 42.68 | 42.44 | 42.50 | 318,199 | +0.02(+0.04%) |
Jun 08, 2004 | 42.40 | 42.54 | 42.08 | 42.48 | 724,657 | -0.10(-0.23%) |
Jun 07, 2004 | 42.50 | 42.67 | 42.40 | 42.58 | 287,230 | +0.13(+0.30%) |
Jun 04, 2004 | 42.15 | 42.74 | 42.07 | 42.45 | 708,841 | +0.34(+0.82%) |
Jun 03, 2004 | 42.12 | 42.40 | 41.97 | 42.11 | 390,532 | +0.05(+0.11%) |
Jun 02, 2004 | 42.03 | 42.24 | 41.87 | 42.06 | 238,898 | +0.03(+0.06%) |
Jun 01, 2004 | 42.07 | 42.16 | 41.75 | 42.03 | 333,683 | -0.13(-0.30%) |
May 28, 2004 | 42.29 | 42.50 | 42.11 | 42.16 | 451,362 | +0.01(+0.02%) |
May 27, 2004 | 42.04 | 42.40 | 41.95 | 42.15 | 446,275 | +0.05(+0.13%) |
May 26, 2004 | 41.95 | 42.16 | 41.69 | 42.10 | 394,182 | +0.02(+0.04%) |
May 25, 2004 | 41.77 | 42.08 | 41.41 | 42.08 | 738,372 | +0.31(+0.74%) |
May 24, 2004 | 42.00 | 42.10 | 41.66 | 41.77 | 488,414 | -0.19(-0.45%) |
May 21, 2004 | 42.04 | 42.08 | 41.84 | 41.96 | 526,682 | +0.03(+0.06%) |
May 20, 2004 | 41.82 | 42.01 | 41.68 | 41.93 | 437,869 | +0.13(+0.30%) |
May 19, 2004 | 42.15 | 42.43 | 41.72 | 41.81 | 864,346 | -0.14(-0.32%) |
May 18, 2004 | 41.68 | 42.40 | 41.65 | 41.94 | 639,716 | +0.56(+1.35%) |
May 17, 2004 | 41.68 | 41.88 | 41.36 | 41.38 | 493,612 | -0.60(-1.42%) |
May 14, 2004 | 42.06 | 42.18 | 41.62 | 41.98 | 458,883 | -0.19(-0.45%) |
May 13, 2004 | 42.00 | 42.49 | 41.68 | 42.17 | 1,221,035 | +0.80(+1.95%) |
May 12, 2004 | 41.17 | 41.54 | 40.96 | 41.36 | 1,318,917 | +0.12(+0.28%) |
May 11, 2004 | 41.00 | 41.31 | 40.68 | 41.25 | 1,075,373 | +0.46(+1.13%) |
May 10, 2004 | 40.89 | 41.01 | 40.60 | 40.79 | 664,269 | -0.10(-0.24%) |
May 07, 2004 | 41.09 | 41.39 | 40.89 | 40.89 | 693,247 | -0.37(-0.90%) |
May 06, 2004 | 41.18 | 41.46 | 40.94 | 41.26 | 570,037 | -0.07(-0.17%) |
May 05, 2004 | 41.14 | 41.46 | 41.11 | 41.33 | 469,058 | +0.08(+0.20%) |
May 04, 2004 | 41.35 | 41.49 | 41.09 | 41.25 | 594,480 | +0.04(+0.09%) |