Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.86 | 38.86 | 38.61 | 38.67 | 48,283 | -0.10(-0.27%) |
Mar 30, 2005 | 38.27 | 38.78 | 38.27 | 38.78 | 43,807 | +0.62(+1.62%) |
Mar 29, 2005 | 38.38 | 38.55 | 38.12 | 38.16 | 18,716 | -0.32(-0.84%) |
Mar 28, 2005 | 38.34 | 38.56 | 38.33 | 38.48 | 40,552 | +0.15(+0.38%) |
Mar 24, 2005 | 38.34 | 38.54 | 38.33 | 38.33 | 45,977 | -0.10(-0.25%) |
Mar 23, 2005 | 38.30 | 38.57 | 38.27 | 38.43 | 45,706 | +0.00(+0.00%) |
Mar 22, 2005 | 38.60 | 38.82 | 38.34 | 38.43 | 54,386 | -0.38(-0.99%) |
Mar 21, 2005 | 38.82 | 38.86 | 38.61 | 38.81 | 38,924 | -0.08(-0.21%) |
Mar 18, 2005 | 38.93 | 39.11 | 38.72 | 38.89 | 29,431 | -0.07(-0.19%) |
Mar 17, 2005 | 38.97 | 39.14 | 38.86 | 38.97 | 37,161 | -0.11(-0.28%) |
Mar 16, 2005 | 39.26 | 39.34 | 38.97 | 39.08 | 42,722 | -0.40(-1.01%) |
Mar 15, 2005 | 39.78 | 39.78 | 39.48 | 39.48 | 25,091 | -0.18(-0.45%) |
Mar 14, 2005 | 39.48 | 39.65 | 39.44 | 39.65 | 40,552 | +0.20(+0.50%) |
Mar 11, 2005 | 39.56 | 39.77 | 39.39 | 39.45 | 40,823 | -0.07(-0.19%) |
Mar 10, 2005 | 39.67 | 39.81 | 39.48 | 39.53 | 31,058 | +0.01(+0.04%) |
Mar 09, 2005 | 39.74 | 39.89 | 39.39 | 39.51 | 68,627 | -0.32(-0.80%) |
Mar 08, 2005 | 40.11 | 40.14 | 39.81 | 39.83 | 80,291 | -0.28(-0.70%) |
Mar 07, 2005 | 40.18 | 40.23 | 40.06 | 40.11 | 54,657 | -0.07(-0.17%) |
Mar 04, 2005 | 40.15 | 40.24 | 40.05 | 40.18 | 623,884 | +0.19(+0.48%) |
Mar 03, 2005 | 39.89 | 40.07 | 39.75 | 39.98 | 31,736 | +0.10(+0.24%) |
Mar 02, 2005 | 40.00 | 40.10 | 39.74 | 39.89 | 28,074 | -0.21(-0.51%) |
Mar 01, 2005 | 39.89 | 40.11 | 39.83 | 40.10 | 199,236 | +0.32(+0.80%) |
Feb 28, 2005 | 39.96 | 39.97 | 39.63 | 39.78 | 65,101 | -0.23(-0.57%) |
Feb 25, 2005 | 39.70 | 40.02 | 39.56 | 40.01 | 51,267 | +0.29(+0.74%) |
Feb 24, 2005 | 39.37 | 39.71 | 39.21 | 39.71 | 34,178 | +0.29(+0.75%) |
Feb 23, 2005 | 39.15 | 39.43 | 39.07 | 39.42 | 82,868 | +0.38(+0.96%) |
Feb 22, 2005 | 39.56 | 39.67 | 39.04 | 39.04 | 47,605 | -0.69(-1.74%) |
Feb 18, 2005 | 39.89 | 39.89 | 39.67 | 39.73 | 59,947 | -0.15(-0.39%) |
Feb 17, 2005 | 40.11 | 40.11 | 39.81 | 39.89 | 85,309 | -0.14(-0.35%) |
Feb 16, 2005 | 39.96 | 40.18 | 39.34 | 40.03 | 51,131 | -0.06(-0.15%) |
Feb 15, 2005 | 40.07 | 40.12 | 39.90 | 40.09 | 55,200 | +0.07(+0.17%) |
Feb 14, 2005 | 40.00 | 40.05 | 39.88 | 40.02 | 48,283 | +0.13(+0.33%) |
Feb 11, 2005 | 39.81 | 40.03 | 39.58 | 39.89 | 87,479 | +0.05(+0.13%) |
Feb 10, 2005 | 39.67 | 39.87 | 39.59 | 39.84 | 44,214 | +0.18(+0.45%) |
Feb 09, 2005 | 40.18 | 40.18 | 39.66 | 39.66 | 45,570 | -0.49(-1.23%) |
Feb 08, 2005 | 40.26 | 40.26 | 39.99 | 40.15 | 46,655 | -0.01(-0.04%) |
Feb 07, 2005 | 40.33 | 40.37 | 40.07 | 40.17 | 114,062 | -0.07(-0.17%) |
Feb 04, 2005 | 39.81 | 40.24 | 39.76 | 40.24 | 79,341 | +0.46(+1.15%) |
Feb 03, 2005 | 39.81 | 39.83 | 39.62 | 39.78 | 145,527 | -0.09(-0.22%) |
Feb 02, 2005 | 39.70 | 39.87 | 39.59 | 39.87 | 135,491 | +0.27(+0.67%) |
Feb 01, 2005 | 39.52 | 39.60 | 39.32 | 39.60 | 258,505 | +0.10(+0.24%) |
Jan 31, 2005 | 39.56 | 39.56 | 39.26 | 39.51 | 39,331 | +0.33(+0.85%) |
Jan 28, 2005 | 39.26 | 39.26 | 38.91 | 39.17 | 83,410 | +0.00(+0.00%) |
Jan 27, 2005 | 38.93 | 39.20 | 38.92 | 39.17 | 41,637 | +0.29(+0.74%) |
Jan 26, 2005 | 38.93 | 39.03 | 38.82 | 38.89 | 61,303 | +0.10(+0.27%) |
Jan 25, 2005 | 38.75 | 39.00 | 38.75 | 38.78 | 38,111 | +0.11(+0.29%) |
Jan 24, 2005 | 38.93 | 38.99 | 38.67 | 38.67 | 45,163 | -0.22(-0.57%) |
Jan 21, 2005 | 39.26 | 39.26 | 38.82 | 38.89 | 222,835 | -0.31(-0.79%) |
Jan 20, 2005 | 39.19 | 39.35 | 39.13 | 39.20 | 89,242 | -0.21(-0.54%) |
Jan 19, 2005 | 39.52 | 39.62 | 39.42 | 39.42 | 36,348 | -0.02(-0.06%) |
Jan 18, 2005 | 39.04 | 39.44 | 38.85 | 39.44 | 92,633 | +0.41(+1.06%) |
Jan 14, 2005 | 38.87 | 39.12 | 38.82 | 39.03 | 64,287 | +0.37(+0.95%) |
Jan 13, 2005 | 39.04 | 39.04 | 38.66 | 38.66 | 22,649 | -0.33(-0.85%) |
Jan 12, 2005 | 38.93 | 38.99 | 38.59 | 38.99 | 55,607 | +0.02(+0.06%) |
Jan 11, 2005 | 39.06 | 39.06 | 38.80 | 38.97 | 50,860 | -0.13(-0.34%) |
Jan 10, 2005 | 38.67 | 39.28 | 38.67 | 39.10 | 405,118 | +0.38(+0.99%) |
Jan 07, 2005 | 38.71 | 38.78 | 38.45 | 38.72 | 41,501 | +0.07(+0.19%) |
Jan 06, 2005 | 38.56 | 38.72 | 38.36 | 38.64 | 38,111 | +0.24(+0.61%) |
Jan 05, 2005 | 38.67 | 38.81 | 38.41 | 38.41 | 32,686 | -0.23(-0.59%) |
Jan 04, 2005 | 39.15 | 39.17 | 38.58 | 38.64 | 48,418 | -0.35(-0.89%) |
Jan 03, 2005 | 39.52 | 39.52 | 38.98 | 38.98 | 297,566 | -0.33(-0.84%) |
Dec 31, 2004 | 39.48 | 39.56 | 39.31 | 39.31 | 27,261 | -0.13(-0.32%) |
Dec 30, 2004 | 39.25 | 39.51 | 39.25 | 39.44 | 20,750 | +0.13(+0.32%) |
Dec 29, 2004 | 39.41 | 39.41 | 39.18 | 39.31 | 44,350 | -0.10(-0.26%) |
Dec 28, 2004 | 39.15 | 39.42 | 39.15 | 39.42 | 48,690 | +0.38(+0.98%) |
Dec 27, 2004 | 39.18 | 39.25 | 39.00 | 39.03 | 18,852 | -0.15(-0.38%) |
Dec 23, 2004 | 39.26 | 39.26 | 39.08 | 39.18 | 44,892 | -0.13(-0.32%) |
Dec 22, 2004 | 39.18 | 39.36 | 39.09 | 39.31 | 32,821 | +0.17(+0.43%) |
Dec 21, 2004 | 38.98 | 39.14 | 38.84 | 39.14 | 86,801 | +0.35(+0.89%) |
Dec 20, 2004 | 38.86 | 39.08 | 38.73 | 38.79 | 43,671 | -0.16(-0.42%) |
Dec 17, 2004 | 39.08 | 39.15 | 38.83 | 38.95 | 41,637 | -0.13(-0.32%) |
Dec 16, 2004 | 39.18 | 39.25 | 38.95 | 39.08 | 26,311 | -0.23(-0.58%) |
Dec 15, 2004 | 39.14 | 39.31 | 38.90 | 39.31 | 43,400 | +0.11(+0.28%) |
Dec 14, 2004 | 38.93 | 39.27 | 38.90 | 39.20 | 33,906 | +0.32(+0.83%) |
Dec 13, 2004 | 38.86 | 38.92 | 38.56 | 38.87 | 48,012 | +0.15(+0.38%) |
Dec 10, 2004 | 38.64 | 38.85 | 38.51 | 38.72 | 37,026 | -0.03(-0.08%) |
Dec 09, 2004 | 38.34 | 38.75 | 37.97 | 38.75 | 77,849 | +0.52(+1.37%) |
Dec 08, 2004 | 38.12 | 38.27 | 37.95 | 38.23 | 28,617 | +0.15(+0.39%) |
Dec 07, 2004 | 38.30 | 38.33 | 37.97 | 38.08 | 50,588 | -0.24(-0.62%) |
Dec 06, 2004 | 38.52 | 38.52 | 38.20 | 38.32 | 46,113 | -0.10(-0.27%) |
Dec 03, 2004 | 38.41 | 38.66 | 38.41 | 38.42 | 51,131 | -0.17(-0.44%) |
Dec 02, 2004 | 38.05 | 38.59 | 38.05 | 38.59 | 30,787 | +0.52(+1.38%) |
Dec 01, 2004 | 37.68 | 38.19 | 37.68 | 38.07 | 57,234 | +0.45(+1.20%) |
Nov 30, 2004 | 37.90 | 37.90 | 37.59 | 37.62 | 68,220 | -0.21(-0.55%) |
Nov 29, 2004 | 38.05 | 38.05 | 37.53 | 37.82 | 60,896 | +0.04(+0.10%) |
Nov 26, 2004 | 37.90 | 37.92 | 37.79 | 37.79 | 27,939 | -0.07(-0.19%) |
Nov 24, 2004 | 37.64 | 37.86 | 37.64 | 37.86 | 43,400 | +0.21(+0.57%) |
Nov 23, 2004 | 37.79 | 37.79 | 37.39 | 37.65 | 39,874 | -0.06(-0.16%) |
Nov 22, 2004 | 37.60 | 37.75 | 37.47 | 37.71 | 51,945 | +0.10(+0.27%) |
Nov 19, 2004 | 38.08 | 38.08 | 37.53 | 37.60 | 50,317 | -0.40(-1.05%) |
Nov 18, 2004 | 38.05 | 38.13 | 37.94 | 38.00 | 63,880 | +0.15(+0.41%) |
Nov 17, 2004 | 37.68 | 38.10 | 37.68 | 37.85 | 25,091 | +0.26(+0.69%) |
Nov 16, 2004 | 37.79 | 37.79 | 37.56 | 37.59 | 59,540 | -0.18(-0.49%) |
Nov 15, 2004 | 37.90 | 37.90 | 37.61 | 37.77 | 79,070 | -0.11(-0.29%) |
Nov 12, 2004 | 37.60 | 37.88 | 37.48 | 37.88 | 165,329 | +0.28(+0.75%) |
Nov 11, 2004 | 37.16 | 37.68 | 37.16 | 37.60 | 48,147 | +0.32(+0.85%) |
Nov 10, 2004 | 37.09 | 37.43 | 37.09 | 37.29 | 50,046 | +0.22(+0.60%) |
Nov 09, 2004 | 37.09 | 37.34 | 37.05 | 37.06 | 23,192 | -0.10(-0.28%) |
Nov 08, 2004 | 37.23 | 37.23 | 37.03 | 37.17 | 41,230 | +0.03(+0.08%) |
Nov 05, 2004 | 37.10 | 37.20 | 36.93 | 37.14 | 87,479 | +0.16(+0.44%) |
Nov 04, 2004 | 36.13 | 37.04 | 36.11 | 36.98 | 67,271 | +0.92(+2.56%) |
Nov 03, 2004 | 36.13 | 36.25 | 35.92 | 36.05 | 53,572 | +0.47(+1.33%) |
Nov 02, 2004 | 35.61 | 35.95 | 35.58 | 35.58 | 45,977 | +0.06(+0.17%) |
Nov 01, 2004 | 35.54 | 35.66 | 35.41 | 35.52 | 34,313 | +0.09(+0.25%) |
Oct 29, 2004 | 35.58 | 35.66 | 35.42 | 35.44 | 21,022 | -0.14(-0.39%) |
Oct 28, 2004 | 35.24 | 35.68 | 35.24 | 35.58 | 49,368 | +0.15(+0.42%) |
Oct 27, 2004 | 35.17 | 35.44 | 34.82 | 35.43 | 92,090 | +0.26(+0.73%) |
Oct 26, 2004 | 34.69 | 35.17 | 34.43 | 35.17 | 611,678 | +0.49(+1.42%) |
Oct 25, 2004 | 34.91 | 34.93 | 34.60 | 34.68 | 205,746 | -0.28(-0.80%) |
Oct 22, 2004 | 35.28 | 35.39 | 34.95 | 34.96 | 24,141 | -0.32(-0.92%) |
Oct 21, 2004 | 35.17 | 35.38 | 35.04 | 35.28 | 52,487 | +0.10(+0.29%) |
Oct 20, 2004 | 35.02 | 35.18 | 34.90 | 35.18 | 49,639 | +0.14(+0.40%) |
Oct 19, 2004 | 35.32 | 35.35 | 35.02 | 35.04 | 91,277 | -0.24(-0.69%) |
Oct 18, 2004 | 35.10 | 35.28 | 34.92 | 35.28 | 57,912 | +0.21(+0.59%) |
Oct 15, 2004 | 35.06 | 35.29 | 35.02 | 35.07 | 22,242 | +0.08(+0.23%) |
Oct 14, 2004 | 34.99 | 35.19 | 34.92 | 34.99 | 565,972 | +0.00(+0.00%) |
Oct 13, 2004 | 35.17 | 35.28 | 34.92 | 34.99 | 31,194 | -0.17(-0.48%) |
Oct 12, 2004 | 35.13 | 35.24 | 35.02 | 35.16 | 42,722 | -0.12(-0.33%) |
Oct 11, 2004 | 35.38 | 35.38 | 35.18 | 35.28 | 18,987 | +0.10(+0.27%) |
Oct 08, 2004 | 35.35 | 35.51 | 35.16 | 35.18 | 26,447 | -0.29(-0.83%) |
Oct 07, 2004 | 35.91 | 35.91 | 35.48 | 35.48 | 93,175 | -0.29(-0.80%) |
Oct 06, 2004 | 35.76 | 35.86 | 35.65 | 35.77 | 35,669 | +0.10(+0.27%) |
Oct 05, 2004 | 35.80 | 35.90 | 35.67 | 35.67 | 34,991 | -0.28(-0.78%) |
Oct 04, 2004 | 36.12 | 36.12 | 35.86 | 35.95 | 29,702 | +0.10(+0.27%) |
Oct 01, 2004 | 35.65 | 35.94 | 35.61 | 35.86 | 61,032 | +0.38(+1.06%) |
Sep 30, 2004 | 35.28 | 35.56 | 35.28 | 35.48 | 34,991 | +0.12(+0.33%) |
Sep 29, 2004 | 35.06 | 35.36 | 35.03 | 35.36 | 112,028 | +0.15(+0.44%) |
Sep 28, 2004 | 34.95 | 35.21 | 34.93 | 35.21 | 130,202 | +0.32(+0.91%) |
Sep 27, 2004 | 35.13 | 35.13 | 34.89 | 34.89 | 27,939 | -0.26(-0.73%) |
Sep 24, 2004 | 35.21 | 35.28 | 35.07 | 35.15 | 39,603 | -0.19(-0.54%) |
Sep 23, 2004 | 35.28 | 35.49 | 35.28 | 35.34 | 88,293 | +0.04(+0.10%) |
Sep 22, 2004 | 35.50 | 35.60 | 35.30 | 35.30 | 88,971 | -0.38(-1.05%) |
Sep 21, 2004 | 35.39 | 35.83 | 35.39 | 35.68 | 142,544 | -0.15(-0.43%) |
Sep 20, 2004 | 35.98 | 36.05 | 35.82 | 35.83 | 54,386 | -0.77(-2.10%) |
Sep 17, 2004 | 36.53 | 36.73 | 36.41 | 36.60 | 120,436 | +0.15(+0.40%) |
Sep 16, 2004 | 36.64 | 36.66 | 36.35 | 36.45 | 195,167 | -0.07(-0.20%) |
Sep 15, 2004 | 36.61 | 36.70 | 36.53 | 36.53 | 53,165 | -0.38(-1.02%) |
Sep 14, 2004 | 36.87 | 37.01 | 36.79 | 36.90 | 32,550 | -0.01(-0.04%) |
Sep 13, 2004 | 36.85 | 36.98 | 36.73 | 36.92 | 77,443 | +0.10(+0.28%) |
Sep 10, 2004 | 36.79 | 36.88 | 36.62 | 36.81 | 26,718 | -0.10(-0.28%) |
Sep 09, 2004 | 36.94 | 37.06 | 36.70 | 36.92 | 21,835 | -0.10(-0.28%) |
Sep 08, 2004 | 37.34 | 37.34 | 36.95 | 37.02 | 30,109 | -0.32(-0.87%) |
Sep 07, 2004 | 37.57 | 37.57 | 37.28 | 37.34 | 66,050 | -0.04(-0.12%) |
Sep 03, 2004 | 37.23 | 37.44 | 37.23 | 37.39 | 76,900 | +0.16(+0.44%) |
Sep 02, 2004 | 36.98 | 37.23 | 36.79 | 37.23 | 18,445 | +0.40(+1.08%) |
Sep 01, 2004 | 36.87 | 36.87 | 36.70 | 36.83 | 310,721 | +0.29(+0.81%) |
Aug 31, 2004 | 36.64 | 36.72 | 36.39 | 36.53 | 75,544 | +0.04(+0.10%) |
Aug 30, 2004 | 36.72 | 36.72 | 36.50 | 36.50 | 18,445 | -0.27(-0.74%) |
Aug 27, 2004 | 36.63 | 36.81 | 36.63 | 36.77 | 18,852 | +0.06(+0.16%) |
Aug 26, 2004 | 36.46 | 36.76 | 36.46 | 36.71 | 28,617 | +0.14(+0.38%) |
Aug 25, 2004 | 36.28 | 36.57 | 36.17 | 36.57 | 18,852 | +0.21(+0.59%) |
Aug 24, 2004 | 36.50 | 36.53 | 36.26 | 36.36 | 112,434 | -0.04(-0.10%) |
Aug 23, 2004 | 36.35 | 36.51 | 36.29 | 36.39 | 20,615 | +0.04(+0.10%) |
Aug 20, 2004 | 36.13 | 36.36 | 35.98 | 36.36 | 18,716 | +0.24(+0.67%) |
Aug 19, 2004 | 36.05 | 36.23 | 35.89 | 36.11 | 18,987 | -0.09(-0.24%) |
Aug 18, 2004 | 36.05 | 36.31 | 35.97 | 36.20 | 43,671 | +0.29(+0.82%) |
Aug 17, 2004 | 36.04 | 36.17 | 35.90 | 35.91 | 344,221 | -0.14(-0.39%) |
Aug 16, 2004 | 35.94 | 36.08 | 35.73 | 36.05 | 98,872 | +0.23(+0.64%) |
Aug 13, 2004 | 35.84 | 35.95 | 35.65 | 35.82 | 47,740 | +0.01(+0.02%) |
Aug 12, 2004 | 35.91 | 36.04 | 35.78 | 35.81 | 36,348 | -0.26(-0.72%) |
Aug 11, 2004 | 35.69 | 36.08 | 35.57 | 36.07 | 27,261 | +0.35(+0.97%) |
Aug 10, 2004 | 35.35 | 35.72 | 35.35 | 35.72 | 23,463 | +0.40(+1.13%) |
Aug 09, 2004 | 35.45 | 35.46 | 35.28 | 35.32 | 73,103 | +0.05(+0.15%) |
Aug 06, 2004 | 35.46 | 35.61 | 35.27 | 35.27 | 213,884 | -0.34(-0.95%) |
Aug 05, 2004 | 36.02 | 36.13 | 35.61 | 35.61 | 20,072 | -0.45(-1.25%) |
Aug 04, 2004 | 35.91 | 36.20 | 35.85 | 36.06 | 88,157 | -0.03(-0.08%) |
Aug 03, 2004 | 36.28 | 36.34 | 36.09 | 36.09 | 69,441 | -0.27(-0.75%) |
Aug 02, 2004 | 35.83 | 36.37 | 35.83 | 36.36 | 214,833 | +0.44(+1.23%) |
Jul 30, 2004 | 35.83 | 36.05 | 35.82 | 35.92 | 36,754 | +0.04(+0.12%) |
Jul 29, 2004 | 36.31 | 36.31 | 35.79 | 35.88 | 119,216 | -0.46(-1.28%) |
Jul 28, 2004 | 36.20 | 36.38 | 35.86 | 36.34 | 139,831 | -0.01(-0.02%) |
Jul 27, 2004 | 36.28 | 36.51 | 36.22 | 36.35 | 65,507 | +0.07(+0.20%) |
Jul 26, 2004 | 36.31 | 36.42 | 36.05 | 36.28 | 88,022 | -0.11(-0.30%) |
Jul 23, 2004 | 36.94 | 36.94 | 36.13 | 36.39 | 169,398 | -0.49(-1.32%) |
Jul 22, 2004 | 37.05 | 37.08 | 36.72 | 36.87 | 61,710 | -0.28(-0.75%) |
Jul 21, 2004 | 37.75 | 37.90 | 37.15 | 37.15 | 44,892 | -0.60(-1.58%) |
Jul 20, 2004 | 37.79 | 37.89 | 37.63 | 37.75 | 95,074 | -0.02(-0.06%) |
Jul 19, 2004 | 37.82 | 37.96 | 37.60 | 37.77 | 75,544 | -0.08(-0.21%) |
Jul 16, 2004 | 38.27 | 38.27 | 37.76 | 37.85 | 104,026 | -0.15(-0.41%) |
Jul 15, 2004 | 38.23 | 38.23 | 37.93 | 38.01 | 35,941 | -0.18(-0.46%) |
Jul 14, 2004 | 38.01 | 38.37 | 38.01 | 38.19 | 92,633 | +0.00(+0.00%) |
Jul 13, 2004 | 38.30 | 38.30 | 38.05 | 38.19 | 51,267 | +0.02(+0.06%) |
Jul 12, 2004 | 38.19 | 38.37 | 37.99 | 38.16 | 141,052 | -0.13(-0.35%) |
Jul 09, 2004 | 38.30 | 38.33 | 38.16 | 38.30 | 85,038 | +0.17(+0.44%) |
Jul 08, 2004 | 38.02 | 38.44 | 38.02 | 38.13 | 62,524 | -0.01(-0.02%) |
Jul 07, 2004 | 38.34 | 38.34 | 38.10 | 38.13 | 53,165 | -0.17(-0.44%) |
Jul 06, 2004 | 38.34 | 38.41 | 38.20 | 38.30 | 78,256 | +0.04(+0.10%) |
Jul 02, 2004 | 38.45 | 38.56 | 38.22 | 38.27 | 50,995 | -0.18(-0.48%) |
Jul 01, 2004 | 38.78 | 38.85 | 38.28 | 38.45 | 174,959 | -0.22(-0.57%) |
Jun 30, 2004 | 38.64 | 38.73 | 38.37 | 38.67 | 150,681 | +0.13(+0.34%) |
Jun 29, 2004 | 38.56 | 38.66 | 38.45 | 38.54 | 286,308 | +0.03(+0.08%) |
Jun 28, 2004 | 38.34 | 38.75 | 38.34 | 38.51 | 175,230 | +0.27(+0.69%) |
Jun 25, 2004 | 38.54 | 38.64 | 38.24 | 38.24 | 84,224 | -0.49(-1.26%) |
Jun 24, 2004 | 38.56 | 38.78 | 38.56 | 38.73 | 187,029 | -0.18(-0.45%) |
Jun 23, 2004 | 38.78 | 38.91 | 38.56 | 38.91 | 64,151 | +0.09(+0.23%) |
Jun 22, 2004 | 38.56 | 38.87 | 38.40 | 38.82 | 29,566 | +0.23(+0.59%) |
Jun 21, 2004 | 38.64 | 38.75 | 38.49 | 38.59 | 140,238 | +0.01(+0.04%) |
Jun 18, 2004 | 38.41 | 38.72 | 38.38 | 38.58 | 163,159 | +0.04(+0.11%) |
Jun 17, 2004 | 38.60 | 38.75 | 38.53 | 38.53 | 51,267 | -0.24(-0.61%) |
Jun 16, 2004 | 38.56 | 38.78 | 38.56 | 38.77 | 53,165 | +0.21(+0.54%) |
Jun 15, 2004 | 38.67 | 38.80 | 38.51 | 38.56 | 85,173 | +0.14(+0.36%) |
Jun 14, 2004 | 38.49 | 38.64 | 38.40 | 38.42 | 29,973 | -0.22(-0.57%) |
Jun 10, 2004 | 38.75 | 38.75 | 38.53 | 38.64 | 34,720 | -0.07(-0.17%) |
Jun 09, 2004 | 38.93 | 38.93 | 38.66 | 38.71 | 55,200 | -0.08(-0.21%) |
Jun 08, 2004 | 38.71 | 38.89 | 38.60 | 38.79 | 61,574 | +0.01(+0.04%) |
Jun 07, 2004 | 38.27 | 38.78 | 38.27 | 38.78 | 185,944 | +0.51(+1.33%) |
Jun 04, 2004 | 38.56 | 38.58 | 38.26 | 38.27 | 139,424 | -0.11(-0.29%) |
Jun 03, 2004 | 38.45 | 38.55 | 38.27 | 38.38 | 254,165 | -0.18(-0.48%) |
Jun 02, 2004 | 38.34 | 38.61 | 38.30 | 38.56 | 62,659 | +0.23(+0.60%) |
Jun 01, 2004 | 38.08 | 38.33 | 38.02 | 38.33 | 279,798 | +0.19(+0.50%) |
May 28, 2004 | 38.23 | 38.28 | 38.13 | 38.14 | 35,263 | -0.13(-0.33%) |
May 27, 2004 | 37.88 | 38.31 | 37.88 | 38.27 | 78,935 | +0.37(+0.97%) |
May 26, 2004 | 37.75 | 37.93 | 37.64 | 37.90 | 68,220 | +0.10(+0.25%) |
May 25, 2004 | 37.16 | 37.80 | 37.01 | 37.80 | 117,995 | +0.72(+1.93%) |
May 24, 2004 | 37.56 | 37.56 | 37.05 | 37.09 | 50,860 | -0.27(-0.71%) |
May 21, 2004 | 37.38 | 37.68 | 37.35 | 37.35 | 61,710 | -0.13(-0.35%) |
May 20, 2004 | 37.23 | 37.54 | 37.18 | 37.49 | 39,060 | +0.20(+0.53%) |
May 19, 2004 | 37.63 | 37.67 | 37.18 | 37.29 | 82,054 | -0.22(-0.59%) |
May 18, 2004 | 37.42 | 37.56 | 37.28 | 37.51 | 45,977 | +0.13(+0.34%) |
May 17, 2004 | 37.31 | 37.50 | 37.12 | 37.38 | 68,898 | -0.19(-0.51%) |
May 14, 2004 | 37.46 | 37.71 | 37.10 | 37.57 | 258,098 | +0.27(+0.73%) |
May 13, 2004 | 37.68 | 37.68 | 37.26 | 37.30 | 56,556 | -0.31(-0.82%) |
May 12, 2004 | 37.82 | 37.82 | 37.06 | 37.61 | 155,021 | -0.35(-0.93%) |
May 11, 2004 | 37.82 | 37.96 | 37.64 | 37.96 | 178,078 | +0.16(+0.43%) |
May 10, 2004 | 38.12 | 38.38 | 37.71 | 37.80 | 201,813 | -0.52(-1.35%) |
May 07, 2004 | 38.82 | 38.92 | 38.32 | 38.32 | 294,039 | -0.58(-1.48%) |
May 06, 2004 | 38.78 | 38.89 | 38.61 | 38.89 | 140,916 | +0.01(+0.04%) |
May 05, 2004 | 38.78 | 38.89 | 38.64 | 38.88 | 39,331 | +0.08(+0.21%) |
May 04, 2004 | 38.86 | 38.97 | 38.54 | 38.80 | 334,592 | -0.04(-0.10%) |
May 03, 2004 | 38.60 | 38.83 | 38.49 | 38.83 | 253,080 | +0.20(+0.52%) |
Apr 30, 2004 | 38.67 | 38.84 | 38.41 | 38.64 | 198,558 | +0.15(+0.38%) |
Apr 29, 2004 | 38.34 | 38.61 | 38.24 | 38.49 | 54,793 | +0.15(+0.40%) |
Apr 28, 2004 | 38.67 | 38.67 | 38.21 | 38.33 | 85,038 | -0.37(-0.95%) |
Apr 27, 2004 | 38.78 | 38.95 | 38.64 | 38.70 | 121,386 | +0.11(+0.29%) |
Apr 26, 2004 | 38.82 | 38.83 | 38.53 | 38.59 | 54,250 | -0.20(-0.51%) |
Apr 23, 2004 | 38.86 | 38.86 | 38.53 | 38.79 | 69,034 | -0.08(-0.21%) |
Apr 22, 2004 | 38.34 | 38.87 | 38.27 | 38.87 | 76,086 | +0.53(+1.38%) |
Apr 21, 2004 | 38.20 | 38.34 | 38.01 | 38.34 | 51,538 | +0.15(+0.39%) |
Apr 20, 2004 | 38.56 | 38.56 | 38.19 | 38.19 | 74,459 | -0.33(-0.86%) |
Apr 19, 2004 | 38.49 | 38.59 | 38.24 | 38.52 | 331,065 | +0.17(+0.44%) |
Apr 16, 2004 | 38.27 | 38.37 | 38.19 | 38.36 | 65,779 | +0.20(+0.52%) |
Apr 15, 2004 | 38.12 | 38.19 | 37.93 | 38.16 | 70,390 | +0.15(+0.39%) |
Apr 14, 2004 | 37.79 | 38.05 | 37.65 | 38.01 | 38,924 | +0.07(+0.19%) |
Apr 13, 2004 | 38.30 | 38.30 | 37.77 | 37.93 | 112,977 | -0.17(-0.45%) |
Apr 12, 2004 | 38.19 | 38.29 | 38.10 | 38.10 | 37,568 | -0.09(-0.23%) |
Apr 08, 2004 | 38.34 | 38.34 | 38.02 | 38.19 | 129,795 | +0.06(+0.15%) |
Apr 07, 2004 | 38.12 | 38.23 | 37.98 | 38.13 | 111,349 | -0.10(-0.25%) |
Apr 06, 2004 | 37.97 | 38.23 | 37.89 | 38.23 | 37,975 | +0.24(+0.62%) |
Apr 05, 2004 | 37.90 | 38.06 | 37.75 | 37.99 | 171,703 | +0.02(+0.06%) |
Apr 02, 2004 | 38.19 | 38.19 | 37.82 | 37.97 | 429,802 | +0.09(+0.23%) |