Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.41 | 42.44 | 42.09 | 42.12 | 148,746 | -0.24(-0.56%) |
Jul 28, 2005 | 42.42 | 42.45 | 42.22 | 42.36 | 22,968 | -0.01(-0.02%) |
Jul 27, 2005 | 42.15 | 42.41 | 41.92 | 42.37 | 145,356 | +0.27(+0.65%) |
Jul 26, 2005 | 42.06 | 42.20 | 41.92 | 42.09 | 35,218 | +0.14(+0.33%) |
Jul 25, 2005 | 42.14 | 42.24 | 41.89 | 41.96 | 34,124 | -0.18(-0.43%) |
Jul 22, 2005 | 42.27 | 42.30 | 41.88 | 42.14 | 69,123 | +0.02(+0.04%) |
Jul 21, 2005 | 42.58 | 42.58 | 42.06 | 42.12 | 96,029 | -0.30(-0.71%) |
Jul 20, 2005 | 41.95 | 42.51 | 41.72 | 42.42 | 216,229 | +0.05(+0.13%) |
Jul 19, 2005 | 41.77 | 42.52 | 41.77 | 42.37 | 79,842 | +0.59(+1.42%) |
Jul 18, 2005 | 41.82 | 41.87 | 41.68 | 41.77 | 25,265 | -0.11(-0.26%) |
Jul 15, 2005 | 42.01 | 42.02 | 41.69 | 41.88 | 19,140 | -0.02(-0.04%) |
Jul 14, 2005 | 42.06 | 42.21 | 41.73 | 41.90 | 176,637 | +0.27(+0.64%) |
Jul 13, 2005 | 41.51 | 41.71 | 41.42 | 41.64 | 34,233 | +0.17(+0.42%) |
Jul 12, 2005 | 41.24 | 41.59 | 41.09 | 41.46 | 116,263 | +0.28(+0.69%) |
Jul 11, 2005 | 40.82 | 41.18 | 40.80 | 41.18 | 35,546 | +0.51(+1.26%) |
Jul 08, 2005 | 39.98 | 40.75 | 39.98 | 40.67 | 37,405 | +0.69(+1.72%) |
Jul 07, 2005 | 39.13 | 40.02 | 39.13 | 39.98 | 41,233 | +0.10(+0.25%) |
Jul 06, 2005 | 39.77 | 40.19 | 39.77 | 39.88 | 34,671 | +0.00(+0.00%) |
Jul 05, 2005 | 39.32 | 39.95 | 39.32 | 39.88 | 13,780 | +0.38(+0.97%) |
Jul 01, 2005 | 39.66 | 39.74 | 39.48 | 39.50 | 17,609 | +0.08(+0.21%) |
Jun 30, 2005 | 39.90 | 39.97 | 39.42 | 39.42 | 24,171 | -0.36(-0.90%) |
Jun 29, 2005 | 40.00 | 40.03 | 39.74 | 39.77 | 138,684 | -0.02(-0.05%) |
Jun 28, 2005 | 39.58 | 39.91 | 39.58 | 39.79 | 126,763 | +0.36(+0.90%) |
Jun 27, 2005 | 39.64 | 39.73 | 39.28 | 39.43 | 19,140 | -0.30(-0.76%) |
Jun 24, 2005 | 40.18 | 40.24 | 39.74 | 39.74 | 75,029 | -0.55(-1.36%) |
Jun 23, 2005 | 40.78 | 41.08 | 40.28 | 40.28 | 75,904 | -0.45(-1.10%) |
Jun 22, 2005 | 40.73 | 40.83 | 40.50 | 40.73 | 31,171 | +0.14(+0.34%) |
Jun 21, 2005 | 40.47 | 40.63 | 40.37 | 40.60 | 27,343 | +0.19(+0.48%) |
Jun 20, 2005 | 40.23 | 40.62 | 40.04 | 40.40 | 33,249 | -0.12(-0.29%) |
Jun 17, 2005 | 40.69 | 40.71 | 40.38 | 40.52 | 30,843 | +0.05(+0.14%) |
Jun 16, 2005 | 40.18 | 40.51 | 40.18 | 40.47 | 17,609 | +0.17(+0.43%) |
Jun 15, 2005 | 40.23 | 40.40 | 39.75 | 40.29 | 30,515 | +0.23(+0.57%) |
Jun 14, 2005 | 40.32 | 40.32 | 40.00 | 40.06 | 34,889 | -0.16(-0.41%) |
Jun 13, 2005 | 40.05 | 40.50 | 40.05 | 40.23 | 15,968 | +0.09(+0.23%) |
Jun 10, 2005 | 40.48 | 40.54 | 39.86 | 40.14 | 118,560 | -0.34(-0.84%) |
Jun 09, 2005 | 40.06 | 40.51 | 40.00 | 40.48 | 256,588 | +0.23(+0.57%) |
Jun 08, 2005 | 40.41 | 40.42 | 40.09 | 40.25 | 284,697 | +0.02(+0.05%) |
Jun 07, 2005 | 40.35 | 40.80 | 40.19 | 40.23 | 741,875 | -0.12(-0.29%) |
Jun 06, 2005 | 40.32 | 40.49 | 40.17 | 40.35 | 254,401 | -0.02(-0.05%) |
Jun 03, 2005 | 40.89 | 40.90 | 40.34 | 40.37 | 49,983 | -0.52(-1.27%) |
Jun 02, 2005 | 40.69 | 40.92 | 40.69 | 40.89 | 111,997 | +0.19(+0.47%) |
Jun 01, 2005 | 40.23 | 40.92 | 40.23 | 40.70 | 25,811 | +0.38(+0.95%) |
May 31, 2005 | 40.46 | 40.55 | 40.23 | 40.31 | 47,249 | -0.20(-0.50%) |
May 27, 2005 | 40.55 | 40.56 | 40.33 | 40.51 | 30,952 | -0.04(-0.09%) |
May 26, 2005 | 40.18 | 40.61 | 40.18 | 40.55 | 29,202 | +0.47(+1.16%) |
May 25, 2005 | 40.18 | 40.18 | 39.85 | 40.08 | 15,312 | -0.12(-0.30%) |
May 24, 2005 | 40.09 | 40.28 | 39.90 | 40.20 | 35,108 | +0.14(+0.34%) |
May 23, 2005 | 39.88 | 40.20 | 39.85 | 40.06 | 76,779 | +0.20(+0.50%) |
May 20, 2005 | 39.79 | 39.90 | 39.54 | 39.86 | 102,701 | +0.07(+0.18%) |
May 19, 2005 | 39.54 | 39.80 | 39.54 | 39.79 | 181,449 | +0.38(+0.97%) |
May 18, 2005 | 38.98 | 39.61 | 38.98 | 39.41 | 350,977 | +0.55(+1.41%) |
May 17, 2005 | 38.54 | 38.86 | 38.36 | 38.86 | 15,421 | +0.16(+0.43%) |
May 16, 2005 | 38.35 | 38.70 | 38.30 | 38.69 | 140,762 | +0.35(+0.91%) |
May 13, 2005 | 38.04 | 38.53 | 37.89 | 38.35 | 31,389 | +0.54(+1.43%) |
May 12, 2005 | 37.85 | 38.08 | 37.58 | 37.81 | 20,233 | -0.01(-0.02%) |
May 11, 2005 | 37.58 | 37.82 | 37.22 | 37.82 | 16,515 | +0.44(+1.17%) |
May 10, 2005 | 37.72 | 37.72 | 37.38 | 37.38 | 17,718 | -0.44(-1.16%) |
May 09, 2005 | 37.85 | 37.85 | 37.61 | 37.82 | 1,421 | +0.04(+0.10%) |
May 06, 2005 | 37.94 | 37.94 | 37.65 | 37.78 | 14,546 | +0.15(+0.39%) |
May 05, 2005 | 37.72 | 37.79 | 37.40 | 37.63 | 26,030 | +0.05(+0.15%) |
May 04, 2005 | 37.29 | 37.72 | 37.12 | 37.58 | 31,389 | +0.38(+1.03%) |
May 03, 2005 | 36.98 | 37.33 | 36.94 | 37.19 | 41,999 | +0.26(+0.69%) |
May 02, 2005 | 37.03 | 37.15 | 36.82 | 36.94 | 200,261 | +0.05(+0.12%) |
Apr 29, 2005 | 36.80 | 36.97 | 36.44 | 36.89 | 34,343 | +0.30(+0.82%) |
Apr 28, 2005 | 36.89 | 36.91 | 36.59 | 36.59 | 50,530 | -0.43(-1.16%) |
Apr 27, 2005 | 36.85 | 37.14 | 36.66 | 37.02 | 16,187 | +0.00(+0.00%) |
Apr 26, 2005 | 37.30 | 37.59 | 37.02 | 37.02 | 19,905 | -0.36(-0.95%) |
Apr 25, 2005 | 37.35 | 37.51 | 37.18 | 37.38 | 16,952 | +0.24(+0.64%) |
Apr 22, 2005 | 37.49 | 37.49 | 36.84 | 37.14 | 19,030 | -0.33(-0.88%) |
Apr 21, 2005 | 36.94 | 37.56 | 36.90 | 37.47 | 35,436 | +1.01(+2.76%) |
Apr 20, 2005 | 36.98 | 37.18 | 36.41 | 36.46 | 59,498 | -0.35(-0.94%) |
Apr 19, 2005 | 36.66 | 36.86 | 36.46 | 36.81 | 35,874 | +0.46(+1.26%) |
Apr 18, 2005 | 36.22 | 36.51 | 36.15 | 36.35 | 18,921 | +0.15(+0.40%) |
Apr 15, 2005 | 36.80 | 36.86 | 36.17 | 36.21 | 50,858 | -1.10(-2.94%) |
Apr 14, 2005 | 37.85 | 37.96 | 37.30 | 37.30 | 33,796 | -0.63(-1.66%) |
Apr 13, 2005 | 38.49 | 38.49 | 37.92 | 37.93 | 26,249 | -0.56(-1.45%) |
Apr 12, 2005 | 38.18 | 38.72 | 38.11 | 38.49 | 14,109 | +0.06(+0.17%) |
Apr 11, 2005 | 38.86 | 38.86 | 38.43 | 38.43 | 4,156 | -0.27(-0.69%) |
Apr 08, 2005 | 39.04 | 39.09 | 38.69 | 38.69 | 7,765 | -0.27(-0.70%) |
Apr 07, 2005 | 38.58 | 39.04 | 38.58 | 38.97 | 8,421 | +0.34(+0.88%) |
Apr 06, 2005 | 38.86 | 39.01 | 38.63 | 38.63 | 13,562 | -0.12(-0.31%) |
Apr 05, 2005 | 38.73 | 38.79 | 38.65 | 38.75 | 12,796 | +0.02(+0.05%) |
Apr 04, 2005 | 38.58 | 38.82 | 38.33 | 38.73 | 26,140 | +0.15(+0.38%) |
Apr 01, 2005 | 39.09 | 39.21 | 38.58 | 38.58 | 41,233 | -0.22(-0.57%) |
Mar 31, 2005 | 39.09 | 39.09 | 38.78 | 38.80 | 26,030 | -0.18(-0.47%) |
Mar 30, 2005 | 38.40 | 39.02 | 38.40 | 38.99 | 26,030 | +0.60(+1.57%) |
Mar 29, 2005 | 38.58 | 38.80 | 38.32 | 38.38 | 102,263 | -0.28(-0.73%) |
Mar 28, 2005 | 38.77 | 38.94 | 38.67 | 38.67 | 7,656 | -0.05(-0.14%) |
Mar 24, 2005 | 38.72 | 38.98 | 38.72 | 38.72 | 18,046 | +0.03(+0.07%) |
Mar 23, 2005 | 38.52 | 38.88 | 38.52 | 38.69 | 31,608 | +0.17(+0.45%) |
Mar 22, 2005 | 38.90 | 39.08 | 38.52 | 38.52 | 27,452 | -0.40(-1.03%) |
Mar 21, 2005 | 38.82 | 39.01 | 38.63 | 38.92 | 27,233 | +0.10(+0.26%) |
Mar 18, 2005 | 39.13 | 39.13 | 38.67 | 38.82 | 64,311 | -0.21(-0.54%) |
Mar 17, 2005 | 38.95 | 39.23 | 38.93 | 39.03 | 61,904 | +0.00(+0.00%) |
Mar 16, 2005 | 39.22 | 39.50 | 38.90 | 39.03 | 65,842 | -0.28(-0.72%) |
Mar 15, 2005 | 39.74 | 39.74 | 39.32 | 39.32 | 45,936 | -0.39(-0.99%) |
Mar 14, 2005 | 39.73 | 39.77 | 39.53 | 39.71 | 32,811 | +0.06(+0.16%) |
Mar 11, 2005 | 40.32 | 40.34 | 39.55 | 39.64 | 53,373 | -0.48(-1.21%) |
Mar 10, 2005 | 40.11 | 40.25 | 39.79 | 40.13 | 58,076 | +0.02(+0.05%) |
Mar 09, 2005 | 40.16 | 40.48 | 40.05 | 40.11 | 18,155 | -0.13(-0.32%) |
Mar 08, 2005 | 40.52 | 40.85 | 40.24 | 40.24 | 66,061 | -0.31(-0.77%) |
Mar 07, 2005 | 40.14 | 40.86 | 40.14 | 40.55 | 32,921 | +0.41(+1.02%) |
Mar 04, 2005 | 40.32 | 40.35 | 40.07 | 40.14 | 359,727 | +0.12(+0.30%) |
Mar 03, 2005 | 40.23 | 40.26 | 39.71 | 40.02 | 19,358 | -0.30(-0.75%) |
Mar 02, 2005 | 40.14 | 40.58 | 39.99 | 40.32 | 27,890 | +0.00(+0.00%) |
Mar 01, 2005 | 40.05 | 40.42 | 40.05 | 40.32 | 60,045 | +0.41(+1.03%) |
Feb 28, 2005 | 40.05 | 40.20 | 39.80 | 39.91 | 25,593 | -0.11(-0.27%) |
Feb 25, 2005 | 39.86 | 40.09 | 39.73 | 40.02 | 13,124 | +0.25(+0.62%) |
Feb 24, 2005 | 39.32 | 39.85 | 39.23 | 39.77 | 23,952 | +0.37(+0.93%) |
Feb 23, 2005 | 39.59 | 39.59 | 39.13 | 39.41 | 60,264 | -0.12(-0.30%) |
Feb 22, 2005 | 39.68 | 40.03 | 39.44 | 39.53 | 37,296 | -0.37(-0.92%) |
Feb 18, 2005 | 40.00 | 40.13 | 39.88 | 39.89 | 11,593 | -0.16(-0.41%) |
Feb 17, 2005 | 40.50 | 40.50 | 40.06 | 40.06 | 91,107 | -0.51(-1.26%) |
Feb 16, 2005 | 40.60 | 40.69 | 40.43 | 40.57 | 21,874 | -0.12(-0.29%) |
Feb 15, 2005 | 40.43 | 41.02 | 40.37 | 40.69 | 68,029 | +0.26(+0.63%) |
Feb 14, 2005 | 40.34 | 40.48 | 40.31 | 40.43 | 21,765 | +0.12(+0.29%) |
Feb 11, 2005 | 39.73 | 40.47 | 39.54 | 40.31 | 7,656 | +0.41(+1.03%) |
Feb 10, 2005 | 39.82 | 39.93 | 39.54 | 39.90 | 24,390 | +0.13(+0.32%) |
Feb 09, 2005 | 40.41 | 40.41 | 39.77 | 39.77 | 40,905 | -0.62(-1.54%) |
Feb 08, 2005 | 40.32 | 40.60 | 40.32 | 40.39 | 12,796 | +0.07(+0.18%) |
Feb 07, 2005 | 40.37 | 40.47 | 40.09 | 40.32 | 50,967 | +0.09(+0.23%) |
Feb 04, 2005 | 39.79 | 40.35 | 39.77 | 40.23 | 59,498 | +0.59(+1.50%) |
Feb 03, 2005 | 39.77 | 39.85 | 39.44 | 39.64 | 29,858 | -0.32(-0.80%) |
Feb 02, 2005 | 40.14 | 40.14 | 39.84 | 39.96 | 510,005 | -0.08(-0.21%) |
Feb 01, 2005 | 39.96 | 40.13 | 39.89 | 40.04 | 538,879 | +0.21(+0.53%) |
Jan 31, 2005 | 39.96 | 39.99 | 39.69 | 39.83 | 40,467 | +0.40(+1.02%) |
Jan 28, 2005 | 39.73 | 39.74 | 39.19 | 39.42 | 28,218 | -0.16(-0.42%) |
Jan 27, 2005 | 39.27 | 39.59 | 39.27 | 39.59 | 7,765 | +0.09(+0.22%) |
Jan 26, 2005 | 39.32 | 39.56 | 39.08 | 39.50 | 50,967 | +0.64(+1.64%) |
Jan 25, 2005 | 38.86 | 39.25 | 38.86 | 38.87 | 30,515 | +0.03(+0.07%) |
Jan 24, 2005 | 39.32 | 39.41 | 38.78 | 38.84 | 82,904 | -0.51(-1.30%) |
Jan 21, 2005 | 39.77 | 39.81 | 39.27 | 39.35 | 64,201 | -0.27(-0.69%) |
Jan 20, 2005 | 39.68 | 39.90 | 39.54 | 39.63 | 34,999 | -0.52(-1.30%) |
Jan 19, 2005 | 40.92 | 40.92 | 40.15 | 40.15 | 19,358 | -0.84(-2.05%) |
Jan 18, 2005 | 40.67 | 41.02 | 40.49 | 40.99 | 35,874 | +0.27(+0.65%) |
Jan 14, 2005 | 40.47 | 40.78 | 40.47 | 40.72 | 107,513 | +0.27(+0.66%) |
Jan 13, 2005 | 40.79 | 40.85 | 40.28 | 40.46 | 65,295 | -0.39(-0.96%) |
Jan 12, 2005 | 40.64 | 40.85 | 40.25 | 40.85 | 11,265 | +0.30(+0.74%) |
Jan 11, 2005 | 40.76 | 40.78 | 40.34 | 40.55 | 100,404 | -0.39(-0.96%) |
Jan 10, 2005 | 40.87 | 41.24 | 40.83 | 40.94 | 16,077 | -0.12(-0.29%) |
Jan 07, 2005 | 40.96 | 41.12 | 40.60 | 41.06 | 10,827 | +0.29(+0.72%) |
Jan 06, 2005 | 41.01 | 41.24 | 40.76 | 40.77 | 82,904 | -0.25(-0.60%) |
Jan 05, 2005 | 41.33 | 41.56 | 41.02 | 41.02 | 41,671 | -0.33(-0.80%) |
Jan 04, 2005 | 42.42 | 42.42 | 41.04 | 41.34 | 57,639 | -0.86(-2.04%) |
Jan 03, 2005 | 42.93 | 43.12 | 42.20 | 42.20 | 919,387 | -0.50(-1.18%) |
Dec 31, 2004 | 42.88 | 42.94 | 42.71 | 42.71 | 69,998 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.84 | 481,458 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.84 | 42.63 | 42.67 | 17,827 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,186 | +0.22(+0.52%) |
Dec 27, 2004 | 42.61 | 42.75 | 42.33 | 42.41 | 23,515 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.93 | 42.73 | 42.82 | 29,749 | +0.01(+0.02%) |
Dec 22, 2004 | 42.52 | 42.93 | 42.52 | 42.81 | 94,498 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.72 | 42.31 | 42.65 | 48,999 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.08 | 42.19 | 32,921 | -0.22(-0.52%) |
Dec 17, 2004 | 42.52 | 42.79 | 42.40 | 42.41 | 60,264 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,733 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.04 | 27,890 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,593 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.92 | 42.53 | 42.83 | 17,062 | +0.39(+0.93%) |
Dec 10, 2004 | 42.52 | 42.60 | 42.37 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.20 | 42.74 | 41.96 | 42.52 | 56,655 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,255 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,515 | -0.82(-1.89%) |
Dec 06, 2004 | 43.16 | 43.58 | 43.00 | 43.48 | 18,046 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.13 | 43.16 | 37,186 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.73 | 72,186 | +0.00(+0.00%) |
Dec 01, 2004 | 42.26 | 42.73 | 42.25 | 42.73 | 23,843 | +0.93(+2.23%) |
Nov 30, 2004 | 41.99 | 42.06 | 41.78 | 41.79 | 6,562 | -0.21(-0.50%) |
Nov 29, 2004 | 42.20 | 42.38 | 41.70 | 42.00 | 42,983 | -0.01(-0.02%) |
Nov 26, 2004 | 42.06 | 42.14 | 41.98 | 42.01 | 5,796 | +0.00(+0.00%) |
Nov 24, 2004 | 41.83 | 42.09 | 41.83 | 42.01 | 88,373 | +0.35(+0.83%) |
Nov 23, 2004 | 41.81 | 41.91 | 41.45 | 41.66 | 48,014 | -0.15(-0.35%) |
Nov 22, 2004 | 41.42 | 41.81 | 41.26 | 41.81 | 105,216 | +0.24(+0.57%) |
Nov 19, 2004 | 42.44 | 42.44 | 41.57 | 41.57 | 133,434 | -0.81(-1.92%) |
Nov 18, 2004 | 42.20 | 42.47 | 42.05 | 42.39 | 33,796 | +0.27(+0.65%) |
Nov 17, 2004 | 42.15 | 42.56 | 41.99 | 42.11 | 42,108 | +0.52(+1.25%) |
Nov 16, 2004 | 41.75 | 41.75 | 41.38 | 41.59 | 20,999 | -0.37(-0.89%) |
Nov 15, 2004 | 41.69 | 41.97 | 41.50 | 41.97 | 46,264 | +0.37(+0.90%) |
Nov 12, 2004 | 41.19 | 41.59 | 40.97 | 41.59 | 51,405 | +0.53(+1.29%) |
Nov 11, 2004 | 40.65 | 41.06 | 40.53 | 41.06 | 60,592 | +0.62(+1.54%) |
Nov 10, 2004 | 40.82 | 40.82 | 40.37 | 40.44 | 43,092 | -0.35(-0.85%) |
Nov 09, 2004 | 40.93 | 41.04 | 40.70 | 40.79 | 32,155 | -0.01(-0.02%) |
Nov 08, 2004 | 40.81 | 40.92 | 40.72 | 40.80 | 17,937 | +0.01(+0.02%) |
Nov 05, 2004 | 40.78 | 40.92 | 40.47 | 40.79 | 119,435 | +0.40(+1.00%) |
Nov 04, 2004 | 40.00 | 40.46 | 39.74 | 40.38 | 114,185 | +0.44(+1.10%) |
Nov 03, 2004 | 40.44 | 40.64 | 39.89 | 39.95 | 151,809 | +0.11(+0.28%) |
Nov 02, 2004 | 39.75 | 40.27 | 39.73 | 39.84 | 65,951 | +0.15(+0.37%) |
Nov 01, 2004 | 39.50 | 39.82 | 39.42 | 39.69 | 211,636 | +0.22(+0.56%) |
Oct 29, 2004 | 39.50 | 39.74 | 39.29 | 39.47 | 60,483 | +0.06(+0.16%) |
Oct 28, 2004 | 39.27 | 39.65 | 39.19 | 39.41 | 71,748 | +0.06(+0.16%) |
Oct 27, 2004 | 38.40 | 39.44 | 38.34 | 39.34 | 17,499 | +1.09(+2.84%) |
Oct 26, 2004 | 38.31 | 38.40 | 38.00 | 38.25 | 22,202 | -0.05(-0.12%) |
Oct 25, 2004 | 38.31 | 38.43 | 38.19 | 38.30 | 31,936 | +0.01(+0.02%) |
Oct 22, 2004 | 39.22 | 39.22 | 38.28 | 38.29 | 64,639 | -0.91(-2.31%) |
Oct 21, 2004 | 38.63 | 39.30 | 38.59 | 39.20 | 30,733 | +0.68(+1.76%) |
Oct 20, 2004 | 38.51 | 38.65 | 38.22 | 38.52 | 47,686 | +0.01(+0.02%) |
Oct 19, 2004 | 38.95 | 39.03 | 38.51 | 38.51 | 24,390 | +0.14(+0.36%) |
Oct 18, 2004 | 37.82 | 38.37 | 37.73 | 38.37 | 17,280 | +0.43(+1.13%) |
Oct 15, 2004 | 37.90 | 38.16 | 37.83 | 37.94 | 6,015 | +0.03(+0.07%) |
Oct 14, 2004 | 38.26 | 38.26 | 37.77 | 37.92 | 13,015 | -0.29(-0.77%) |
Oct 13, 2004 | 38.77 | 38.77 | 38.07 | 38.21 | 25,593 | -0.01(-0.02%) |
Oct 12, 2004 | 37.94 | 38.24 | 37.84 | 38.22 | 6,999 | -0.18(-0.48%) |
Oct 11, 2004 | 38.22 | 38.40 | 38.12 | 38.40 | 12,687 | +0.11(+0.29%) |
Oct 08, 2004 | 38.93 | 38.97 | 38.14 | 38.29 | 25,265 | -0.75(-1.92%) |
Oct 07, 2004 | 39.36 | 39.41 | 39.04 | 39.04 | 10,281 | -0.29(-0.74%) |
Oct 06, 2004 | 38.98 | 39.42 | 38.75 | 39.33 | 27,561 | +0.32(+0.82%) |
Oct 05, 2004 | 38.86 | 39.21 | 38.86 | 39.01 | 20,452 | +0.03(+0.07%) |
Oct 04, 2004 | 39.13 | 39.31 | 38.99 | 38.99 | 27,671 | +0.36(+0.92%) |
Oct 01, 2004 | 37.94 | 38.70 | 37.94 | 38.63 | 19,468 | +1.18(+3.15%) |
Sep 30, 2004 | 37.21 | 37.70 | 37.21 | 37.45 | 48,670 | +0.11(+0.29%) |
Sep 29, 2004 | 36.98 | 37.42 | 36.94 | 37.34 | 784,202 | +0.39(+1.06%) |
Sep 28, 2004 | 36.89 | 36.95 | 36.64 | 36.95 | 6,671 | -0.04(-0.10%) |
Sep 27, 2004 | 37.12 | 37.12 | 36.86 | 36.98 | 8,749 | -0.28(-0.76%) |
Sep 24, 2004 | 37.58 | 37.72 | 37.23 | 37.27 | 10,937 | -0.39(-1.04%) |
Sep 23, 2004 | 37.49 | 37.77 | 37.43 | 37.66 | 9,734 | +0.16(+0.44%) |
Sep 22, 2004 | 37.96 | 37.96 | 37.48 | 37.50 | 8,093 | -0.82(-2.15%) |
Sep 21, 2004 | 38.22 | 38.39 | 38.10 | 38.32 | 27,452 | +0.26(+0.67%) |
Sep 20, 2004 | 37.67 | 38.27 | 37.58 | 38.06 | 6,124 | +0.32(+0.86%) |
Sep 17, 2004 | 37.58 | 37.82 | 37.55 | 37.74 | 33,796 | +0.04(+0.11%) |
Sep 16, 2004 | 37.76 | 37.96 | 37.57 | 37.70 | 12,031 | +0.02(+0.05%) |
Sep 15, 2004 | 38.08 | 38.08 | 37.56 | 37.68 | 16,296 | -0.48(-1.27%) |
Sep 14, 2004 | 38.22 | 38.22 | 37.94 | 38.16 | 12,031 | +0.12(+0.31%) |
Sep 13, 2004 | 37.94 | 38.44 | 37.94 | 38.04 | 554,082 | +0.26(+0.68%) |
Sep 10, 2004 | 37.44 | 37.83 | 37.34 | 37.79 | 26,140 | +0.76(+2.05%) |
Sep 09, 2004 | 36.39 | 37.08 | 36.39 | 37.03 | 497,974 | +0.76(+2.09%) |
Sep 08, 2004 | 36.12 | 36.52 | 36.12 | 36.27 | 9,077 | +0.06(+0.18%) |
Sep 07, 2004 | 36.30 | 36.30 | 36.12 | 36.21 | 7,984 | +0.05(+0.15%) |
Sep 03, 2004 | 36.44 | 36.55 | 36.01 | 36.15 | 65,295 | -0.83(-2.25%) |
Sep 02, 2004 | 36.39 | 37.03 | 36.39 | 36.98 | 60,701 | +0.50(+1.38%) |
Sep 01, 2004 | 36.15 | 36.65 | 36.12 | 36.48 | 8,640 | +0.33(+0.91%) |
Aug 31, 2004 | 36.30 | 36.30 | 35.86 | 36.15 | 13,124 | -0.34(-0.93%) |
Aug 30, 2004 | 36.80 | 36.80 | 36.41 | 36.49 | 13,890 | -0.51(-1.38%) |
Aug 27, 2004 | 36.94 | 37.08 | 36.91 | 37.00 | 15,421 | +0.20(+0.53%) |
Aug 26, 2004 | 36.76 | 36.90 | 36.73 | 36.81 | 4,484 | -0.11(-0.31%) |
Aug 25, 2004 | 36.39 | 37.07 | 36.35 | 36.92 | 9,077 | +0.43(+1.18%) |
Aug 24, 2004 | 37.03 | 37.03 | 36.34 | 36.49 | 20,015 | -0.20(-0.55%) |
Aug 23, 2004 | 36.66 | 36.90 | 36.59 | 36.69 | 14,327 | +0.15(+0.40%) |
Aug 20, 2004 | 36.05 | 36.60 | 36.05 | 36.54 | 9,406 | +0.26(+0.71%) |
Aug 19, 2004 | 36.19 | 36.48 | 36.00 | 36.29 | 19,905 | -0.21(-0.58%) |
Aug 18, 2004 | 35.44 | 36.50 | 35.44 | 36.50 | 28,327 | +0.91(+2.57%) |
Aug 17, 2004 | 35.59 | 35.73 | 35.45 | 35.58 | 32,483 | +0.28(+0.80%) |
Aug 16, 2004 | 34.89 | 35.47 | 34.89 | 35.30 | 45,936 | +0.51(+1.47%) |
Aug 13, 2004 | 34.74 | 34.91 | 34.57 | 34.79 | 133,653 | +0.17(+0.50%) |
Aug 12, 2004 | 34.79 | 35.06 | 34.41 | 34.62 | 260,635 | -0.79(-2.22%) |
Aug 11, 2004 | 35.66 | 35.66 | 35.18 | 35.40 | 25,374 | -0.99(-2.71%) |
Aug 10, 2004 | 36.02 | 36.46 | 36.02 | 36.39 | 20,890 | +0.56(+1.56%) |
Aug 09, 2004 | 36.02 | 36.02 | 35.73 | 35.83 | 15,640 | -0.14(-0.38%) |
Aug 06, 2004 | 36.39 | 36.48 | 35.85 | 35.97 | 30,405 | -0.98(-2.65%) |
Aug 05, 2004 | 37.49 | 37.70 | 36.86 | 36.95 | 24,390 | -0.59(-1.58%) |
Aug 04, 2004 | 37.30 | 37.62 | 37.24 | 37.54 | 7,109 | +0.07(+0.20%) |
Aug 03, 2004 | 38.26 | 38.26 | 37.47 | 37.47 | 17,280 | -0.89(-2.31%) |