Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 40.50 | 41.05 | 40.50 | 40.65 | 10,400 | -0.45(-1.09%) |
Mar 30, 2005 | 40.75 | 41.20 | 40.75 | 41.10 | 7,300 | +0.76(+1.88%) |
Mar 29, 2005 | 41.51 | 41.51 | 40.25 | 40.34 | 24,500 | -1.37(-3.28%) |
Mar 28, 2005 | 42.00 | 42.32 | 41.50 | 41.71 | 17,700 | -0.24(-0.57%) |
Mar 24, 2005 | 41.25 | 42.00 | 41.25 | 41.95 | 17,100 | +1.27(+3.12%) |
Mar 23, 2005 | 41.65 | 41.83 | 40.41 | 40.68 | 25,500 | -0.47(-1.14%) |
Mar 22, 2005 | 41.74 | 41.93 | 41.14 | 41.15 | 13,500 | -0.97(-2.30%) |
Mar 21, 2005 | 42.50 | 42.50 | 41.70 | 42.12 | 8,600 | -0.55(-1.29%) |
Mar 18, 2005 | 43.75 | 43.75 | 42.00 | 42.67 | 27,100 | -1.45(-3.29%) |
Mar 17, 2005 | 43.51 | 44.32 | 43.51 | 44.12 | 7,700 | +0.63(+1.45%) |
Mar 16, 2005 | 43.79 | 43.79 | 43.35 | 43.49 | 5,600 | -0.30(-0.69%) |
Mar 15, 2005 | 43.55 | 43.85 | 43.03 | 43.79 | 29,800 | -1.32(-2.93%) |
Mar 14, 2005 | 44.72 | 45.20 | 44.51 | 45.11 | 44,600 | +0.91(+2.06%) |
Mar 11, 2005 | 43.80 | 44.40 | 43.80 | 44.20 | 22,300 | +0.40(+0.91%) |
Mar 10, 2005 | 44.09 | 44.10 | 43.44 | 43.80 | 27,300 | +0.29(+0.67%) |
Mar 09, 2005 | 43.50 | 43.70 | 43.19 | 43.51 | 34,800 | +0.71(+1.66%) |
Mar 08, 2005 | 42.65 | 43.00 | 42.54 | 42.80 | 20,200 | +0.81(+1.93%) |
Mar 07, 2005 | 42.32 | 42.32 | 41.88 | 41.99 | 7,800 | -0.11(-0.26%) |
Mar 04, 2005 | 42.10 | 42.37 | 41.96 | 42.10 | 14,600 | -0.34(-0.80%) |
Mar 03, 2005 | 41.50 | 42.49 | 41.50 | 42.44 | 21,800 | +0.89(+2.14%) |
Mar 02, 2005 | 42.30 | 42.31 | 41.32 | 41.55 | 39,300 | -1.56(-3.62%) |
Mar 01, 2005 | 43.90 | 43.90 | 42.85 | 43.11 | 13,500 | -0.44(-1.01%) |
Feb 28, 2005 | 44.08 | 44.08 | 43.11 | 43.55 | 22,800 | -0.55(-1.25%) |
Feb 25, 2005 | 43.18 | 44.10 | 43.18 | 44.10 | 20,500 | +0.77(+1.78%) |
Feb 24, 2005 | 43.00 | 43.37 | 42.88 | 43.33 | 33,600 | +0.08(+0.18%) |
Feb 23, 2005 | 42.80 | 43.27 | 42.80 | 43.25 | 26,200 | +1.18(+2.80%) |
Feb 22, 2005 | 41.95 | 42.32 | 41.80 | 42.07 | 28,300 | +0.67(+1.62%) |
Feb 18, 2005 | 40.90 | 41.40 | 40.75 | 41.40 | 9,500 | +0.40(+0.98%) |
Feb 17, 2005 | 41.10 | 41.38 | 40.99 | 41.00 | 19,200 | -0.49(-1.18%) |
Feb 16, 2005 | 41.06 | 41.55 | 40.93 | 41.49 | 39,500 | +0.99(+2.44%) |
Feb 15, 2005 | 40.20 | 40.80 | 40.20 | 40.50 | 43,500 | +1.42(+3.63%) |
Feb 14, 2005 | 39.50 | 39.50 | 39.02 | 39.08 | 7,600 | -0.20(-0.51%) |
Feb 11, 2005 | 38.61 | 39.39 | 38.61 | 39.28 | 14,600 | +0.59(+1.52%) |
Feb 10, 2005 | 38.43 | 38.99 | 38.36 | 38.69 | 25,900 | +0.27(+0.70%) |
Feb 09, 2005 | 38.82 | 38.98 | 38.41 | 38.42 | 15,500 | -0.40(-1.03%) |
Feb 08, 2005 | 38.77 | 38.82 | 38.54 | 38.82 | 10,500 | +0.60(+1.57%) |
Feb 07, 2005 | 38.20 | 38.74 | 38.19 | 38.22 | 40,300 | +0.02(+0.05%) |
Feb 04, 2005 | 37.97 | 38.22 | 37.97 | 38.20 | 15,000 | +0.50(+1.33%) |
Feb 03, 2005 | 37.65 | 37.78 | 37.42 | 37.70 | 23,100 | +0.07(+0.19%) |
Feb 02, 2005 | 37.60 | 37.70 | 37.50 | 37.63 | 16,400 | +0.37(+0.99%) |
Feb 01, 2005 | 36.75 | 37.26 | 36.75 | 37.26 | 54,000 | +0.78(+2.14%) |
Jan 31, 2005 | 36.15 | 36.50 | 36.10 | 36.48 | 38,700 | +0.48(+1.33%) |
Jan 28, 2005 | 36.42 | 36.50 | 35.82 | 36.00 | 19,300 | -0.42(-1.15%) |
Jan 27, 2005 | 36.04 | 36.53 | 36.01 | 36.42 | 10,700 | +0.28(+0.77%) |
Jan 26, 2005 | 36.15 | 36.38 | 35.97 | 36.14 | 12,000 | -0.11(-0.30%) |
Jan 25, 2005 | 36.30 | 36.90 | 36.25 | 36.25 | 44,800 | +0.73(+2.06%) |
Jan 24, 2005 | 35.53 | 36.12 | 35.52 | 35.52 | 22,400 | +0.12(+0.34%) |
Jan 21, 2005 | 35.32 | 35.86 | 35.32 | 35.40 | 20,700 | +0.38(+1.09%) |
Jan 20, 2005 | 35.45 | 35.50 | 34.98 | 35.02 | 23,300 | -0.58(-1.63%) |
Jan 19, 2005 | 36.29 | 36.29 | 35.50 | 35.60 | 89,200 | -0.68(-1.87%) |
Jan 18, 2005 | 35.83 | 36.29 | 35.57 | 36.28 | 13,200 | +0.59(+1.65%) |
Jan 14, 2005 | 35.00 | 35.69 | 35.00 | 35.69 | 18,200 | +0.27(+0.76%) |
Jan 13, 2005 | 35.50 | 35.60 | 35.26 | 35.42 | 8,000 | -0.22(-0.62%) |
Jan 12, 2005 | 34.74 | 35.74 | 34.74 | 35.64 | 26,000 | +0.94(+2.71%) |
Jan 11, 2005 | 34.70 | 34.92 | 34.61 | 34.70 | 16,600 | +0.30(+0.87%) |
Jan 10, 2005 | 34.72 | 34.72 | 34.01 | 34.40 | 21,700 | -0.33(-0.95%) |
Jan 07, 2005 | 35.05 | 35.05 | 34.40 | 34.73 | 16,900 | -0.47(-1.34%) |
Jan 06, 2005 | 34.50 | 35.35 | 34.50 | 35.20 | 36,900 | +0.80(+2.33%) |
Jan 05, 2005 | 35.20 | 35.32 | 34.40 | 34.40 | 31,300 | -1.03(-2.91%) |
Jan 04, 2005 | 36.51 | 36.51 | 35.41 | 35.43 | 48,100 | -1.08(-2.96%) |
Jan 03, 2005 | 37.50 | 37.50 | 36.47 | 36.51 | 21,700 | -0.79(-2.12%) |
Dec 31, 2004 | 37.02 | 37.40 | 37.02 | 37.30 | 16,600 | +0.26(+0.70%) |
Dec 30, 2004 | 36.98 | 37.17 | 36.93 | 37.04 | 10,100 | +0.26(+0.71%) |
Dec 29, 2004 | 36.70 | 36.78 | 36.65 | 36.78 | 9,400 | -0.20(-0.54%) |
Dec 28, 2004 | 36.86 | 37.10 | 36.77 | 36.98 | 25,100 | +0.43(+1.18%) |
Dec 27, 2004 | 36.50 | 36.69 | 36.32 | 36.55 | 10,100 | -0.02(-0.05%) |
Dec 23, 2004 | 36.57 | 36.80 | 36.53 | 36.57 | 13,900 | -0.11(-0.30%) |
Dec 22, 2004 | 36.30 | 36.81 | 36.30 | 36.68 | 29,200 | +0.43(+1.19%) |
Dec 21, 2004 | 35.95 | 36.38 | 35.95 | 36.25 | 42,900 | +0.86(+2.43%) |
Dec 20, 2004 | 35.60 | 35.90 | 35.27 | 35.39 | 19,400 | -0.32(-0.90%) |
Dec 17, 2004 | 35.55 | 35.88 | 35.52 | 35.71 | 26,300 | -0.24(-0.67%) |
Dec 16, 2004 | 36.05 | 36.10 | 35.65 | 35.95 | 41,800 | -0.35(-0.96%) |
Dec 15, 2004 | 35.85 | 36.50 | 35.85 | 36.30 | 67,200 | +1.58(+4.55%) |
Dec 14, 2004 | 34.75 | 34.96 | 34.69 | 34.72 | 13,400 | +0.07(+0.20%) |
Dec 13, 2004 | 34.31 | 34.65 | 34.12 | 34.65 | 31,500 | +0.47(+1.38%) |
Dec 10, 2004 | 34.50 | 34.50 | 34.18 | 34.18 | 15,000 | -0.59(-1.70%) |
Dec 09, 2004 | 34.50 | 34.80 | 34.50 | 34.77 | 19,300 | +0.18(+0.52%) |
Dec 08, 2004 | 35.30 | 35.30 | 34.20 | 34.59 | 29,700 | -0.61(-1.73%) |
Dec 07, 2004 | 35.88 | 35.88 | 35.17 | 35.20 | 35,100 | -1.04(-2.87%) |
Dec 06, 2004 | 36.06 | 36.27 | 35.92 | 36.24 | 78,900 | +0.35(+0.98%) |
Dec 03, 2004 | 35.95 | 36.08 | 35.65 | 35.89 | 32,700 | -0.22(-0.61%) |
Dec 02, 2004 | 37.23 | 37.23 | 35.85 | 36.11 | 42,900 | -1.11(-2.98%) |
Dec 01, 2004 | 37.22 | 37.30 | 37.08 | 37.22 | 39,400 | +0.02(+0.05%) |
Nov 30, 2004 | 37.60 | 37.63 | 37.20 | 37.20 | 27,100 | -0.40(-1.06%) |
Nov 29, 2004 | 37.88 | 37.96 | 37.60 | 37.60 | 30,700 | -0.28(-0.74%) |
Nov 26, 2004 | 37.70 | 37.99 | 37.70 | 37.88 | 6,200 | +0.24(+0.64%) |
Nov 24, 2004 | 37.50 | 37.67 | 37.34 | 37.64 | 17,800 | +0.11(+0.29%) |
Nov 23, 2004 | 37.25 | 37.65 | 37.25 | 37.53 | 17,700 | +0.42(+1.13%) |
Nov 22, 2004 | 37.00 | 37.18 | 36.54 | 37.11 | 14,100 | -0.01(-0.03%) |
Nov 19, 2004 | 36.89 | 37.12 | 36.55 | 37.12 | 41,000 | -0.11(-0.30%) |
Nov 18, 2004 | 37.25 | 37.50 | 37.11 | 37.23 | 93,900 | +0.13(+0.35%) |
Nov 17, 2004 | 36.99 | 37.29 | 36.99 | 37.10 | 52,900 | +0.11(+0.30%) |
Nov 16, 2004 | 37.40 | 37.40 | 36.93 | 36.99 | 34,800 | -0.13(-0.35%) |
Nov 15, 2004 | 37.55 | 37.55 | 37.07 | 37.12 | 39,800 | -0.06(-0.16%) |
Nov 12, 2004 | 36.90 | 37.18 | 36.72 | 37.18 | 91,300 | +0.08(+0.22%) |
Nov 11, 2004 | 36.75 | 37.10 | 36.75 | 37.10 | 76,100 | +0.28(+0.76%) |
Nov 10, 2004 | 36.75 | 36.95 | 36.70 | 36.82 | 39,800 | +1.17(+3.28%) |
Nov 09, 2004 | 35.66 | 35.98 | 35.64 | 35.65 | 11,100 | -0.05(-0.14%) |
Nov 08, 2004 | 36.00 | 36.01 | 35.70 | 35.70 | 18,800 | -0.64(-1.76%) |
Nov 05, 2004 | 36.30 | 36.50 | 36.03 | 36.34 | 20,900 | -0.96(-2.57%) |
Nov 04, 2004 | 36.75 | 37.65 | 36.66 | 37.30 | 30,300 | +1.23(+3.41%) |
Nov 03, 2004 | 35.50 | 36.10 | 35.50 | 36.07 | 19,400 | +0.64(+1.81%) |
Nov 02, 2004 | 35.48 | 35.79 | 35.43 | 35.43 | 15,000 | +0.23(+0.65%) |
Nov 01, 2004 | 35.40 | 35.40 | 35.09 | 35.20 | 11,100 | -0.04(-0.11%) |
Oct 29, 2004 | 35.00 | 35.32 | 35.00 | 35.24 | 25,600 | -0.63(-1.76%) |
Oct 28, 2004 | 36.97 | 36.99 | 35.83 | 35.87 | 30,800 | -0.09(-0.25%) |
Oct 27, 2004 | 35.74 | 36.08 | 35.46 | 35.96 | 32,400 | +0.16(+0.45%) |
Oct 26, 2004 | 35.60 | 35.82 | 35.46 | 35.80 | 33,600 | -0.14(-0.39%) |
Oct 25, 2004 | 36.10 | 36.25 | 35.70 | 35.94 | 51,100 | +0.19(+0.53%) |
Oct 22, 2004 | 35.55 | 35.79 | 35.11 | 35.75 | 44,800 | +0.22(+0.62%) |
Oct 21, 2004 | 35.25 | 35.57 | 35.04 | 35.53 | 28,200 | -0.44(-1.22%) |
Oct 20, 2004 | 36.05 | 36.30 | 35.82 | 35.97 | 73,500 | -0.28(-0.77%) |
Oct 19, 2004 | 36.83 | 36.90 | 36.20 | 36.25 | 23,300 | -0.14(-0.38%) |
Oct 18, 2004 | 36.31 | 36.54 | 36.20 | 36.39 | 13,800 | -0.41(-1.11%) |
Oct 15, 2004 | 36.60 | 36.95 | 36.60 | 36.80 | 17,000 | +0.40(+1.10%) |
Oct 14, 2004 | 36.60 | 36.89 | 36.40 | 36.40 | 19,700 | -0.26(-0.71%) |
Oct 13, 2004 | 37.55 | 37.55 | 36.30 | 36.66 | 31,800 | -0.94(-2.50%) |
Oct 12, 2004 | 37.55 | 37.71 | 37.35 | 37.60 | 17,100 | -1.22(-3.14%) |
Oct 11, 2004 | 38.90 | 38.99 | 38.80 | 38.82 | 34,100 | +1.22(+3.24%) |
Oct 08, 2004 | 38.05 | 38.08 | 37.40 | 37.60 | 51,700 | -1.59(-4.06%) |
Oct 07, 2004 | 39.25 | 39.40 | 39.19 | 39.19 | 17,400 | -0.64(-1.61%) |
Oct 06, 2004 | 39.50 | 39.83 | 39.12 | 39.83 | 28,900 | +0.14(+0.35%) |
Oct 05, 2004 | 39.84 | 39.85 | 39.50 | 39.69 | 32,000 | -0.15(-0.38%) |
Oct 04, 2004 | 39.90 | 40.08 | 39.81 | 39.84 | 16,300 | +0.59(+1.50%) |
Oct 01, 2004 | 38.75 | 39.30 | 38.46 | 39.25 | 64,000 | +0.54(+1.39%) |
Sep 30, 2004 | 38.10 | 38.72 | 38.10 | 38.71 | 25,400 | +0.51(+1.34%) |
Sep 29, 2004 | 37.56 | 38.25 | 37.56 | 38.20 | 18,900 | +0.07(+0.18%) |
Sep 28, 2004 | 37.75 | 38.13 | 37.55 | 38.13 | 30,800 | -0.05(-0.13%) |
Sep 27, 2004 | 38.20 | 38.24 | 37.90 | 38.18 | 12,400 | -0.43(-1.11%) |
Sep 24, 2004 | 37.98 | 38.61 | 37.83 | 38.61 | 31,600 | -0.05(-0.13%) |
Sep 23, 2004 | 38.65 | 38.78 | 38.30 | 38.66 | 35,600 | +1.56(+4.20%) |
Sep 22, 2004 | 37.55 | 37.55 | 37.00 | 37.10 | 38,000 | -1.96(-5.02%) |
Sep 21, 2004 | 38.80 | 39.06 | 38.60 | 39.06 | 47,000 | +0.33(+0.85%) |
Sep 20, 2004 | 39.00 | 39.10 | 38.58 | 38.73 | 100,700 | +1.58(+4.25%) |
Sep 17, 2004 | 36.70 | 37.45 | 36.70 | 37.15 | 45,000 | +1.01(+2.79%) |
Sep 16, 2004 | 35.70 | 36.22 | 35.57 | 36.14 | 53,700 | +2.69(+8.04%) |
Sep 15, 2004 | 33.80 | 33.81 | 33.31 | 33.45 | 12,400 | -0.12(-0.36%) |
Sep 14, 2004 | 33.30 | 33.57 | 33.23 | 33.57 | 211,100 | +0.47(+1.42%) |
Sep 13, 2004 | 33.34 | 33.34 | 33.08 | 33.10 | 21,700 | -0.40(-1.19%) |
Sep 10, 2004 | 33.62 | 33.62 | 33.26 | 33.50 | 175,800 | -0.12(-0.36%) |
Sep 09, 2004 | 33.65 | 33.65 | 33.53 | 33.62 | 41,000 | -0.23(-0.68%) |
Sep 08, 2004 | 34.13 | 34.13 | 33.70 | 33.85 | 266,900 | -0.25(-0.73%) |
Sep 07, 2004 | 33.85 | 34.10 | 33.84 | 34.10 | 33,800 | +0.89(+2.68%) |
Sep 03, 2004 | 33.40 | 33.49 | 33.20 | 33.21 | 14,500 | -1.47(-4.24%) |
Sep 02, 2004 | 34.40 | 34.74 | 34.34 | 34.68 | 23,800 | +0.13(+0.38%) |
Sep 01, 2004 | 34.50 | 34.75 | 34.43 | 34.55 | 5,200 | -0.14(-0.40%) |
Aug 31, 2004 | 34.35 | 34.69 | 34.33 | 34.69 | 19,500 | +0.96(+2.85%) |
Aug 30, 2004 | 33.84 | 34.20 | 33.68 | 33.73 | 27,800 | -0.82(-2.37%) |
Aug 27, 2004 | 34.12 | 34.69 | 34.12 | 34.55 | 35,700 | +0.18(+0.52%) |
Aug 26, 2004 | 34.00 | 34.38 | 34.00 | 34.37 | 29,600 | +0.56(+1.66%) |
Aug 25, 2004 | 33.45 | 33.81 | 33.27 | 33.81 | 23,600 | +0.36(+1.08%) |
Aug 24, 2004 | 33.70 | 33.78 | 33.26 | 33.45 | 24,600 | +0.94(+2.89%) |
Aug 23, 2004 | 33.00 | 33.00 | 32.40 | 32.51 | 13,000 | -0.68(-2.05%) |
Aug 20, 2004 | 32.90 | 33.19 | 32.78 | 33.19 | 11,800 | +0.39(+1.19%) |
Aug 19, 2004 | 32.88 | 33.08 | 32.65 | 32.80 | 23,700 | +0.70(+2.18%) |
Aug 18, 2004 | 31.50 | 32.20 | 31.49 | 32.10 | 28,200 | +1.45(+4.73%) |
Aug 17, 2004 | 30.70 | 30.87 | 30.55 | 30.65 | 61,100 | -0.54(-1.73%) |
Aug 16, 2004 | 31.06 | 31.48 | 31.03 | 31.19 | 14,900 | -0.12(-0.38%) |
Aug 13, 2004 | 31.60 | 31.68 | 31.31 | 31.31 | 11,500 | -0.12(-0.38%) |
Aug 12, 2004 | 31.55 | 31.82 | 31.36 | 31.43 | 47,100 | +0.77(+2.51%) |
Aug 11, 2004 | 30.80 | 31.00 | 30.28 | 30.66 | 74,500 | -2.86(-8.53%) |
Aug 10, 2004 | 33.44 | 33.52 | 33.22 | 33.52 | 46,300 | -1.00(-2.90%) |
Aug 09, 2004 | 34.70 | 34.73 | 34.44 | 34.52 | 50,800 | -0.38(-1.09%) |
Aug 06, 2004 | 35.53 | 35.54 | 34.34 | 34.90 | 30,300 | -0.93(-2.60%) |
Aug 05, 2004 | 36.25 | 36.35 | 35.75 | 35.83 | 41,300 | +0.63(+1.79%) |
Aug 04, 2004 | 35.32 | 35.43 | 35.00 | 35.20 | 31,200 | +0.06(+0.17%) |
Aug 03, 2004 | 35.58 | 35.59 | 34.59 | 35.14 | 56,700 | -1.08(-2.98%) |
Aug 02, 2004 | 35.90 | 36.25 | 35.79 | 36.22 | 12,600 | +0.37(+1.03%) |
Jul 30, 2004 | 35.73 | 35.85 | 35.50 | 35.85 | 18,900 | +0.11(+0.31%) |
Jul 29, 2004 | 35.70 | 35.82 | 35.37 | 35.74 | 34,100 | +0.24(+0.68%) |
Jul 28, 2004 | 35.29 | 35.50 | 34.95 | 35.50 | 46,800 | -1.29(-3.51%) |
Jul 27, 2004 | 36.20 | 36.87 | 36.09 | 36.79 | 48,800 | +1.22(+3.43%) |
Jul 26, 2004 | 36.12 | 36.12 | 35.31 | 35.57 | 74,900 | -0.64(-1.77%) |
Jul 23, 2004 | 36.60 | 36.60 | 36.11 | 36.21 | 24,600 | -0.47(-1.28%) |
Jul 22, 2004 | 36.75 | 36.79 | 36.00 | 36.68 | 92,600 | -0.20(-0.54%) |
Jul 21, 2004 | 37.65 | 37.98 | 36.82 | 36.88 | 56,500 | -0.11(-0.30%) |
Jul 20, 2004 | 36.95 | 37.00 | 36.69 | 36.99 | 59,300 | +1.06(+2.95%) |
Jul 19, 2004 | 36.20 | 36.28 | 35.72 | 35.93 | 70,500 | +1.13(+3.25%) |
Jul 16, 2004 | 35.00 | 35.04 | 34.72 | 34.80 | 42,200 | +0.89(+2.62%) |
Jul 15, 2004 | 34.00 | 34.20 | 33.87 | 33.91 | 24,100 | +0.75(+2.26%) |
Jul 14, 2004 | 33.30 | 33.30 | 33.03 | 33.16 | 28,400 | -0.66(-1.95%) |
Jul 13, 2004 | 34.00 | 34.05 | 33.72 | 33.82 | 31,300 | +1.14(+3.49%) |
Jul 12, 2004 | 33.15 | 33.15 | 32.47 | 32.68 | 22,100 | -1.22(-3.60%) |
Jul 09, 2004 | 33.85 | 33.90 | 33.44 | 33.90 | 21,000 | +0.89(+2.70%) |
Jul 08, 2004 | 32.90 | 33.25 | 32.90 | 33.01 | 46,000 | -1.22(-3.56%) |
Jul 07, 2004 | 34.28 | 34.37 | 33.93 | 34.23 | 85,000 | -0.05(-0.15%) |
Jul 06, 2004 | 34.41 | 34.54 | 34.20 | 34.28 | 114,700 | -0.13(-0.38%) |
Jul 02, 2004 | 34.65 | 34.70 | 34.30 | 34.41 | 87,700 | +1.91(+5.88%) |
Jul 01, 2004 | 33.29 | 33.29 | 32.41 | 32.50 | 36,500 | -0.69(-2.08%) |
Jun 30, 2004 | 33.12 | 33.40 | 33.00 | 33.19 | 25,100 | +0.89(+2.76%) |
Jun 29, 2004 | 32.10 | 32.35 | 31.85 | 32.30 | 34,300 | -0.48(-1.46%) |
Jun 28, 2004 | 33.00 | 33.33 | 32.70 | 32.78 | 69,900 | +1.48(+4.73%) |
Jun 25, 2004 | 31.26 | 31.40 | 31.13 | 31.30 | 25,000 | +0.29(+0.94%) |
Jun 24, 2004 | 31.25 | 31.39 | 30.85 | 31.01 | 46,500 | +1.13(+3.78%) |
Jun 23, 2004 | 29.30 | 29.95 | 29.25 | 29.88 | 34,900 | +1.43(+5.03%) |
Jun 22, 2004 | 28.39 | 28.46 | 28.04 | 28.45 | 36,200 | +0.07(+0.25%) |
Jun 21, 2004 | 28.75 | 28.90 | 28.38 | 28.38 | 23,600 | -0.31(-1.08%) |
Jun 18, 2004 | 28.50 | 28.80 | 28.41 | 28.69 | 82,700 | -1.01(-3.40%) |
Jun 17, 2004 | 29.50 | 29.88 | 29.15 | 29.70 | 32,800 | -1.00(-3.26%) |
Jun 16, 2004 | 30.75 | 30.84 | 30.22 | 30.70 | 38,200 | -0.61(-1.95%) |
Jun 15, 2004 | 30.72 | 31.36 | 30.72 | 31.31 | 85,500 | +0.75(+2.45%) |
Jun 14, 2004 | 31.01 | 31.10 | 30.31 | 30.56 | 70,700 | -0.44(-1.42%) |
Jun 10, 2004 | 31.00 | 31.00 | 30.58 | 31.00 | 38,400 | +0.96(+3.20%) |
Jun 09, 2004 | 30.75 | 30.87 | 30.03 | 30.04 | 26,800 | -1.23(-3.93%) |
Jun 08, 2004 | 31.05 | 31.84 | 30.90 | 31.27 | 56,400 | +0.40(+1.30%) |
Jun 07, 2004 | 30.55 | 30.87 | 30.40 | 30.87 | 81,100 | +1.81(+6.23%) |
Jun 04, 2004 | 29.10 | 29.30 | 28.97 | 29.06 | 74,700 | +0.77(+2.72%) |
Jun 03, 2004 | 28.85 | 29.25 | 28.20 | 28.29 | 167,500 | -3.03(-9.67%) |
Jun 02, 2004 | 31.41 | 31.75 | 30.91 | 31.32 | 44,800 | +0.02(+0.06%) |
Jun 01, 2004 | 30.79 | 31.35 | 30.70 | 31.30 | 71,100 | +0.05(+0.16%) |
May 28, 2004 | 31.19 | 31.52 | 30.67 | 31.25 | 47,500 | -0.44(-1.39%) |
May 27, 2004 | 31.52 | 31.95 | 31.52 | 31.69 | 57,800 | +0.61(+1.96%) |
May 26, 2004 | 30.25 | 31.98 | 30.25 | 31.08 | 57,000 | -0.27(-0.86%) |
May 25, 2004 | 29.80 | 31.35 | 29.80 | 31.35 | 65,100 | +0.49(+1.59%) |
May 24, 2004 | 31.05 | 31.35 | 30.50 | 30.86 | 165,200 | +0.81(+2.70%) |
May 21, 2004 | 29.80 | 30.06 | 29.50 | 30.05 | 147,500 | +2.61(+9.51%) |
May 20, 2004 | 27.40 | 27.95 | 27.26 | 27.44 | 35,300 | -0.06(-0.22%) |
May 19, 2004 | 27.75 | 28.45 | 27.40 | 27.50 | 186,300 | +0.56(+2.08%) |
May 18, 2004 | 26.30 | 26.99 | 25.76 | 26.94 | 128,400 | +1.85(+7.37%) |
May 17, 2004 | 24.60 | 25.45 | 24.30 | 25.09 | 103,800 | -0.57(-2.22%) |
May 14, 2004 | 25.55 | 26.40 | 25.47 | 25.66 | 192,100 | -2.45(-8.72%) |
May 13, 2004 | 27.89 | 28.45 | 27.55 | 28.11 | 84,500 | -0.34(-1.20%) |
May 12, 2004 | 28.04 | 28.45 | 27.30 | 28.45 | 152,300 | -0.31(-1.08%) |
May 11, 2004 | 28.15 | 29.54 | 28.11 | 28.76 | 270,200 | +1.95(+7.27%) |
May 10, 2004 | 27.50 | 28.56 | 26.81 | 26.81 | 298,200 | -4.30(-13.82%) |
May 07, 2004 | 31.90 | 32.10 | 31.11 | 31.11 | 123,600 | -1.85(-5.61%) |
May 06, 2004 | 32.87 | 33.48 | 32.50 | 32.96 | 66,000 | -0.16(-0.48%) |
May 05, 2004 | 33.40 | 33.90 | 33.00 | 33.12 | 135,000 | -1.88(-5.37%) |
May 04, 2004 | 34.00 | 35.50 | 34.00 | 35.00 | 220,500 | +2.31(+7.07%) |
May 03, 2004 | 32.57 | 33.04 | 32.16 | 32.69 | 227,700 | +0.02(+0.06%) |
Apr 30, 2004 | 33.33 | 33.59 | 32.30 | 32.67 | 101,800 | -0.41(-1.24%) |
Apr 29, 2004 | 34.00 | 34.49 | 32.81 | 33.08 | 115,700 | -1.89(-5.40%) |
Apr 28, 2004 | 36.20 | 36.20 | 34.75 | 34.97 | 136,500 | -2.52(-6.72%) |
Apr 27, 2004 | 36.75 | 38.50 | 36.75 | 37.49 | 132,000 | -0.89(-2.32%) |
Apr 26, 2004 | 38.45 | 38.47 | 37.65 | 38.38 | 102,000 | -2.72(-6.62%) |
Apr 23, 2004 | 41.50 | 41.50 | 40.54 | 41.10 | 72,800 | +0.20(+0.49%) |
Apr 22, 2004 | 39.75 | 41.00 | 39.18 | 40.90 | 85,200 | +1.96(+5.03%) |
Apr 21, 2004 | 38.45 | 39.05 | 38.08 | 38.94 | 163,100 | -2.36(-5.71%) |
Apr 20, 2004 | 41.75 | 42.57 | 41.20 | 41.30 | 201,700 | -3.54(-7.89%) |
Apr 19, 2004 | 45.10 | 45.40 | 44.00 | 44.84 | 127,700 | -1.74(-3.74%) |
Apr 16, 2004 | 46.25 | 46.63 | 45.72 | 46.58 | 59,800 | +1.12(+2.46%) |
Apr 15, 2004 | 44.96 | 45.73 | 44.84 | 45.46 | 87,700 | +0.56(+1.25%) |
Apr 14, 2004 | 46.00 | 46.00 | 44.48 | 44.90 | 261,000 | -4.45(-9.02%) |
Apr 13, 2004 | 51.20 | 51.35 | 48.55 | 49.35 | 183,100 | -3.24(-6.16%) |
Apr 12, 2004 | 53.90 | 53.90 | 52.40 | 52.59 | 230,400 | -0.53(-1.00%) |
Apr 08, 2004 | 50.80 | 53.65 | 50.80 | 53.12 | 240,700 | +2.80(+5.56%) |
Apr 07, 2004 | 50.70 | 51.00 | 50.10 | 50.32 | 194,700 | -1.01(-1.97%) |
Apr 06, 2004 | 49.25 | 51.65 | 48.75 | 51.33 | 394,700 | +3.33(+6.94%) |
Apr 05, 2004 | 47.65 | 48.00 | 47.60 | 48.00 | 37,300 | +0.35(+0.73%) |
Apr 02, 2004 | 47.00 | 47.65 | 47.00 | 47.65 | 75,700 | +2.78(+6.20%) |