Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 73.70 | 74.01 | 72.28 | 72.72 | 423,400 | +0.02(+0.03%) |
May 27, 2005 | 73.40 | 73.54 | 72.10 | 72.70 | 229,400 | -1.23(-1.66%) |
May 26, 2005 | 72.61 | 74.95 | 72.61 | 73.93 | 437,000 | +2.48(+3.47%) |
May 25, 2005 | 74.84 | 74.89 | 70.88 | 71.45 | 512,000 | -2.83(-3.81%) |
May 24, 2005 | 73.60 | 74.84 | 72.97 | 74.28 | 361,600 | +0.17(+0.23%) |
May 23, 2005 | 71.90 | 75.24 | 71.48 | 74.11 | 520,500 | +3.03(+4.26%) |
May 20, 2005 | 72.30 | 72.30 | 70.88 | 71.08 | 167,700 | -1.22(-1.69%) |
May 19, 2005 | 71.64 | 72.55 | 70.69 | 72.30 | 291,300 | +0.50(+0.70%) |
May 18, 2005 | 68.85 | 72.80 | 68.85 | 71.80 | 551,500 | +3.95(+5.82%) |
May 17, 2005 | 67.04 | 68.20 | 66.10 | 67.85 | 372,200 | +0.82(+1.22%) |
May 16, 2005 | 64.00 | 67.27 | 64.00 | 67.03 | 305,800 | +3.09(+4.83%) |
May 13, 2005 | 65.47 | 66.13 | 63.61 | 63.94 | 285,200 | -1.53(-2.34%) |
May 12, 2005 | 67.40 | 67.40 | 65.47 | 65.47 | 302,200 | -1.85(-2.75%) |
May 11, 2005 | 67.35 | 67.68 | 66.11 | 67.32 | 233,600 | +0.34(+0.51%) |
May 10, 2005 | 68.32 | 68.49 | 66.65 | 66.98 | 288,000 | -1.59(-2.32%) |
May 09, 2005 | 68.16 | 68.72 | 67.28 | 68.57 | 273,900 | +0.50(+0.73%) |
May 06, 2005 | 67.44 | 68.46 | 66.41 | 68.07 | 368,500 | +0.82(+1.22%) |
May 05, 2005 | 65.00 | 67.74 | 65.00 | 67.25 | 461,100 | +2.35(+3.62%) |
May 04, 2005 | 63.70 | 65.24 | 63.25 | 64.90 | 402,200 | +0.20(+0.31%) |
May 03, 2005 | 64.25 | 65.48 | 64.25 | 64.70 | 402,100 | +1.12(+1.76%) |
May 02, 2005 | 63.20 | 63.90 | 62.74 | 63.58 | 199,000 | +0.29(+0.46%) |
Apr 29, 2005 | 64.06 | 64.50 | 62.06 | 63.29 | 605,300 | +0.04(+0.06%) |
Apr 28, 2005 | 65.80 | 66.33 | 63.25 | 63.25 | 583,200 | -2.94(-4.44%) |
Apr 27, 2005 | 65.42 | 67.54 | 63.91 | 66.19 | 662,800 | +0.52(+0.79%) |
Apr 26, 2005 | 62.30 | 68.48 | 62.29 | 65.67 | 1,275,000 | +4.87(+8.01%) |
Apr 25, 2005 | 58.90 | 61.50 | 58.76 | 60.80 | 563,100 | +1.46(+2.46%) |
Apr 22, 2005 | 60.99 | 61.04 | 58.72 | 59.34 | 345,600 | -1.65(-2.71%) |
Apr 21, 2005 | 59.50 | 61.10 | 59.36 | 60.99 | 305,100 | +2.11(+3.58%) |
Apr 20, 2005 | 60.50 | 61.50 | 58.54 | 58.88 | 300,900 | -2.55(-4.15%) |
Apr 19, 2005 | 60.00 | 62.40 | 59.64 | 61.43 | 269,600 | +1.01(+1.67%) |
Apr 18, 2005 | 59.85 | 60.72 | 59.14 | 60.42 | 407,000 | +1.57(+2.67%) |
Apr 15, 2005 | 60.73 | 61.37 | 58.71 | 58.85 | 412,100 | -1.63(-2.70%) |
Apr 14, 2005 | 62.52 | 62.67 | 60.40 | 60.48 | 442,900 | -2.03(-3.25%) |
Apr 13, 2005 | 64.15 | 64.32 | 61.76 | 62.51 | 363,500 | -1.56(-2.43%) |
Apr 12, 2005 | 61.00 | 64.65 | 61.00 | 64.07 | 519,700 | +2.79(+4.55%) |
Apr 11, 2005 | 60.74 | 61.72 | 60.24 | 61.28 | 286,800 | +0.42(+0.69%) |
Apr 08, 2005 | 62.00 | 62.50 | 60.80 | 60.86 | 395,900 | +0.35(+0.58%) |
Apr 07, 2005 | 59.55 | 60.97 | 59.52 | 60.51 | 253,900 | +0.91(+1.53%) |
Apr 06, 2005 | 60.21 | 60.39 | 59.30 | 59.60 | 244,500 | -0.86(-1.42%) |
Apr 05, 2005 | 60.90 | 61.37 | 60.28 | 60.46 | 431,700 | +0.22(+0.37%) |
Apr 04, 2005 | 59.00 | 60.84 | 58.71 | 60.24 | 319,200 | +0.79(+1.33%) |
Apr 01, 2005 | 59.50 | 60.89 | 58.77 | 59.45 | 363,200 | +0.53(+0.90%) |
Mar 31, 2005 | 59.10 | 59.60 | 58.71 | 58.92 | 227,400 | +0.57(+0.98%) |
Mar 30, 2005 | 57.60 | 58.55 | 57.60 | 58.35 | 263,000 | +0.73(+1.27%) |
Mar 29, 2005 | 59.45 | 59.99 | 57.48 | 57.62 | 366,000 | -1.97(-3.31%) |
Mar 28, 2005 | 60.10 | 60.30 | 58.20 | 59.59 | 260,500 | -0.11(-0.18%) |
Mar 24, 2005 | 59.00 | 60.07 | 59.00 | 59.70 | 272,600 | +1.08(+1.84%) |
Mar 23, 2005 | 59.59 | 59.80 | 58.60 | 58.62 | 295,700 | -0.97(-1.63%) |
Mar 22, 2005 | 61.50 | 62.05 | 59.31 | 59.59 | 495,800 | -0.31(-0.52%) |
Mar 21, 2005 | 60.31 | 60.93 | 59.05 | 59.90 | 392,300 | -0.40(-0.66%) |
Mar 18, 2005 | 61.16 | 62.00 | 59.65 | 60.30 | 706,800 | -0.85(-1.39%) |
Mar 17, 2005 | 63.47 | 63.47 | 60.30 | 61.15 | 645,300 | -2.07(-3.27%) |
Mar 16, 2005 | 64.70 | 64.70 | 61.89 | 63.22 | 558,400 | +0.21(+0.33%) |
Mar 15, 2005 | 64.70 | 65.95 | 62.70 | 63.01 | 667,600 | -1.42(-2.20%) |
Mar 14, 2005 | 66.31 | 66.74 | 63.41 | 64.43 | 606,100 | -2.04(-3.07%) |
Mar 11, 2005 | 66.53 | 67.40 | 65.62 | 66.47 | 348,500 | -0.63(-0.94%) |
Mar 10, 2005 | 68.28 | 69.00 | 66.50 | 67.10 | 512,800 | -1.47(-2.14%) |
Mar 09, 2005 | 69.99 | 70.40 | 67.65 | 68.57 | 560,300 | -3.33(-4.63%) |
Mar 08, 2005 | 74.06 | 74.06 | 71.61 | 71.90 | 290,900 | -2.16(-2.92%) |
Mar 07, 2005 | 75.34 | 75.50 | 73.74 | 74.06 | 273,500 | -1.28(-1.70%) |
Mar 04, 2005 | 73.30 | 75.75 | 73.13 | 75.34 | 279,100 | +3.04(+4.20%) |
Mar 03, 2005 | 74.50 | 74.75 | 72.10 | 72.30 | 239,100 | -0.80(-1.09%) |
Mar 02, 2005 | 72.67 | 73.38 | 71.71 | 73.10 | 544,700 | -0.57(-0.77%) |
Mar 01, 2005 | 73.80 | 74.50 | 73.00 | 73.67 | 455,500 | +0.44(+0.60%) |
Feb 28, 2005 | 76.15 | 76.41 | 72.48 | 73.23 | 713,200 | -2.87(-3.77%) |
Feb 25, 2005 | 70.85 | 76.62 | 70.80 | 76.10 | 1,707,200 | +5.48(+7.76%) |
Feb 24, 2005 | 68.75 | 71.00 | 68.00 | 70.62 | 714,000 | +1.32(+1.90%) |
Feb 23, 2005 | 70.00 | 70.06 | 67.00 | 69.30 | 419,300 | +0.67(+0.98%) |
Feb 22, 2005 | 71.44 | 72.38 | 68.51 | 68.63 | 344,800 | -2.80(-3.92%) |
Feb 18, 2005 | 72.17 | 72.17 | 70.70 | 71.43 | 279,100 | -0.99(-1.37%) |
Feb 17, 2005 | 72.55 | 73.49 | 72.30 | 72.42 | 233,900 | -0.13(-0.18%) |
Feb 16, 2005 | 72.00 | 72.56 | 70.55 | 72.55 | 385,900 | +1.67(+2.36%) |
Feb 15, 2005 | 72.01 | 72.19 | 70.01 | 70.88 | 351,000 | -1.03(-1.43%) |
Feb 14, 2005 | 71.76 | 72.55 | 71.10 | 71.91 | 272,700 | +0.40(+0.56%) |
Feb 11, 2005 | 70.80 | 71.84 | 69.45 | 71.51 | 556,200 | -1.35(-1.85%) |
Feb 10, 2005 | 71.60 | 73.31 | 71.59 | 72.86 | 460,300 | +1.46(+2.04%) |
Feb 09, 2005 | 74.34 | 75.15 | 71.02 | 71.40 | 753,700 | -2.94(-3.95%) |
Feb 08, 2005 | 72.85 | 74.47 | 72.32 | 74.34 | 423,800 | +1.99(+2.75%) |
Feb 07, 2005 | 72.70 | 73.55 | 71.15 | 72.35 | 509,800 | +0.46(+0.64%) |
Feb 04, 2005 | 69.69 | 72.00 | 69.69 | 71.89 | 510,800 | +2.64(+3.81%) |
Feb 03, 2005 | 68.20 | 69.53 | 67.75 | 69.25 | 400,800 | +0.84(+1.23%) |
Feb 02, 2005 | 68.21 | 68.63 | 67.80 | 68.41 | 464,700 | +0.20(+0.29%) |
Feb 01, 2005 | 66.20 | 68.22 | 65.91 | 68.21 | 583,800 | +3.56(+5.51%) |
Jan 31, 2005 | 63.99 | 64.80 | 62.50 | 64.65 | 444,200 | +0.75(+1.17%) |
Jan 28, 2005 | 62.40 | 64.38 | 62.10 | 63.90 | 454,800 | +1.70(+2.73%) |
Jan 27, 2005 | 63.59 | 63.60 | 61.35 | 62.20 | 550,200 | -2.14(-3.33%) |
Jan 26, 2005 | 62.21 | 64.65 | 62.01 | 64.34 | 371,000 | +2.13(+3.42%) |
Jan 25, 2005 | 61.76 | 62.62 | 60.98 | 62.21 | 305,500 | +0.55(+0.89%) |
Jan 24, 2005 | 61.60 | 62.39 | 61.37 | 61.66 | 525,800 | +0.06(+0.10%) |
Jan 21, 2005 | 62.23 | 62.95 | 61.45 | 61.60 | 215,900 | -0.38(-0.61%) |
Jan 20, 2005 | 63.70 | 63.70 | 61.73 | 61.98 | 369,100 | -1.92(-3.00%) |
Jan 19, 2005 | 64.00 | 65.12 | 62.81 | 63.90 | 373,000 | +0.28(+0.44%) |
Jan 18, 2005 | 63.20 | 64.05 | 62.50 | 63.62 | 309,200 | +1.12(+1.79%) |
Jan 14, 2005 | 61.51 | 62.91 | 60.21 | 62.50 | 329,900 | +1.49(+2.44%) |
Jan 13, 2005 | 60.50 | 62.00 | 60.04 | 61.01 | 503,800 | +1.26(+2.11%) |
Jan 12, 2005 | 59.46 | 60.02 | 58.51 | 59.75 | 487,800 | +0.04(+0.07%) |
Jan 11, 2005 | 59.39 | 60.19 | 58.62 | 59.71 | 531,800 | -0.18(-0.30%) |
Jan 10, 2005 | 56.05 | 60.55 | 55.88 | 59.89 | 684,300 | +3.99(+7.15%) |
Jan 07, 2005 | 55.75 | 56.24 | 55.58 | 55.90 | 256,500 | +0.45(+0.80%) |
Jan 06, 2005 | 54.00 | 55.67 | 53.92 | 55.45 | 303,100 | +1.65(+3.07%) |
Jan 05, 2005 | 54.38 | 55.06 | 53.42 | 53.80 | 251,300 | -1.08(-1.96%) |
Jan 04, 2005 | 55.87 | 56.35 | 54.18 | 54.88 | 382,800 | -1.05(-1.87%) |
Jan 03, 2005 | 56.00 | 56.35 | 55.26 | 55.92 | 197,000 | -0.43(-0.76%) |
Dec 31, 2004 | 56.52 | 56.92 | 56.31 | 56.35 | 89,600 | -0.05(-0.09%) |
Dec 30, 2004 | 56.38 | 56.49 | 56.02 | 56.40 | 65,800 | +0.15(+0.27%) |
Dec 29, 2004 | 56.50 | 57.00 | 55.67 | 56.25 | 144,500 | -0.25(-0.44%) |
Dec 28, 2004 | 54.92 | 56.50 | 54.81 | 56.50 | 170,800 | +1.95(+3.57%) |
Dec 27, 2004 | 55.84 | 56.12 | 54.38 | 54.55 | 129,400 | -1.20(-2.14%) |
Dec 23, 2004 | 56.31 | 56.45 | 55.45 | 55.74 | 111,300 | -0.57(-1.00%) |
Dec 22, 2004 | 55.69 | 56.73 | 55.62 | 56.31 | 174,700 | +0.63(+1.13%) |
Dec 21, 2004 | 56.06 | 56.49 | 55.44 | 55.68 | 156,300 | -0.38(-0.69%) |
Dec 20, 2004 | 54.10 | 57.16 | 53.98 | 56.06 | 482,800 | +1.96(+3.63%) |
Dec 17, 2004 | 54.95 | 55.16 | 54.02 | 54.10 | 307,200 | -0.62(-1.14%) |
Dec 16, 2004 | 54.62 | 54.90 | 53.50 | 54.73 | 231,100 | +0.11(+0.19%) |
Dec 15, 2004 | 53.00 | 54.92 | 52.78 | 54.62 | 245,300 | +1.84(+3.50%) |
Dec 14, 2004 | 52.79 | 53.08 | 52.08 | 52.77 | 165,200 | -0.77(-1.43%) |
Dec 13, 2004 | 54.02 | 54.44 | 53.01 | 53.54 | 122,100 | -0.66(-1.23%) |
Dec 10, 2004 | 51.31 | 54.47 | 50.90 | 54.20 | 226,400 | +3.52(+6.93%) |
Dec 09, 2004 | 50.25 | 51.26 | 50.23 | 50.69 | 139,700 | +1.01(+2.03%) |
Dec 08, 2004 | 49.16 | 49.68 | 48.91 | 49.68 | 153,100 | +0.77(+1.56%) |
Dec 07, 2004 | 49.78 | 49.78 | 48.89 | 48.91 | 125,200 | -0.87(-1.74%) |
Dec 06, 2004 | 50.12 | 50.67 | 49.51 | 49.78 | 145,100 | -0.47(-0.94%) |
Dec 03, 2004 | 48.42 | 50.64 | 48.42 | 50.25 | 244,700 | +2.58(+5.40%) |
Dec 02, 2004 | 48.20 | 48.83 | 47.40 | 47.67 | 189,300 | -0.48(-0.99%) |
Dec 01, 2004 | 46.80 | 48.45 | 46.58 | 48.15 | 192,200 | +1.35(+2.88%) |
Nov 30, 2004 | 46.67 | 47.12 | 46.41 | 46.80 | 127,700 | -0.07(-0.15%) |
Nov 29, 2004 | 47.73 | 47.73 | 46.50 | 46.87 | 156,400 | -0.93(-1.95%) |
Nov 26, 2004 | 48.20 | 48.23 | 47.77 | 47.80 | 39,900 | -0.40(-0.83%) |
Nov 24, 2004 | 47.94 | 48.65 | 47.65 | 48.20 | 92,100 | +0.16(+0.33%) |
Nov 23, 2004 | 47.31 | 48.17 | 46.64 | 48.04 | 200,000 | +0.78(+1.65%) |
Nov 22, 2004 | 46.75 | 47.67 | 46.58 | 47.26 | 190,800 | +0.70(+1.49%) |
Nov 19, 2004 | 47.67 | 47.80 | 46.40 | 46.56 | 118,400 | -1.11(-2.32%) |
Nov 18, 2004 | 47.42 | 47.76 | 47.07 | 47.67 | 84,400 | +0.37(+0.78%) |
Nov 17, 2004 | 46.83 | 47.66 | 46.56 | 47.30 | 148,500 | +0.60(+1.28%) |
Nov 16, 2004 | 47.77 | 47.77 | 46.50 | 46.70 | 211,800 | -1.07(-2.24%) |
Nov 15, 2004 | 46.98 | 48.52 | 46.70 | 47.77 | 196,900 | +1.11(+2.37%) |
Nov 12, 2004 | 45.50 | 46.98 | 45.25 | 46.66 | 130,200 | +1.33(+2.93%) |
Nov 11, 2004 | 45.73 | 45.85 | 45.00 | 45.34 | 137,900 | -0.34(-0.74%) |
Nov 10, 2004 | 45.70 | 45.90 | 45.33 | 45.67 | 117,200 | -0.03(-0.05%) |
Nov 09, 2004 | 44.35 | 46.10 | 44.35 | 45.70 | 461,900 | +0.97(+2.16%) |
Nov 08, 2004 | 44.88 | 45.33 | 44.60 | 44.73 | 221,200 | +0.06(+0.13%) |
Nov 05, 2004 | 45.38 | 45.50 | 44.20 | 44.67 | 224,500 | -0.70(-1.54%) |
Nov 04, 2004 | 45.76 | 45.76 | 44.48 | 45.38 | 215,000 | -0.38(-0.83%) |
Nov 03, 2004 | 45.90 | 46.03 | 45.12 | 45.76 | 122,300 | +0.30(+0.67%) |
Nov 02, 2004 | 45.47 | 45.94 | 44.77 | 45.45 | 175,500 | -0.01(-0.02%) |
Nov 01, 2004 | 44.34 | 45.80 | 44.31 | 45.46 | 342,900 | +1.11(+2.50%) |
Oct 29, 2004 | 44.00 | 44.95 | 43.77 | 44.35 | 198,600 | +0.12(+0.28%) |
Oct 28, 2004 | 43.64 | 45.23 | 43.61 | 44.23 | 353,500 | -0.06(-0.15%) |
Oct 27, 2004 | 42.25 | 44.42 | 42.02 | 44.29 | 473,600 | +2.67(+6.42%) |
Oct 26, 2004 | 38.25 | 42.83 | 38.25 | 41.62 | 493,900 | +3.77(+9.97%) |
Oct 25, 2004 | 37.75 | 38.40 | 37.40 | 37.84 | 154,400 | +0.42(+1.12%) |
Oct 22, 2004 | 37.30 | 37.92 | 36.98 | 37.42 | 98,400 | +0.12(+0.32%) |
Oct 21, 2004 | 36.90 | 37.60 | 36.80 | 37.30 | 62,500 | +0.41(+1.11%) |
Oct 20, 2004 | 36.80 | 37.40 | 36.34 | 36.90 | 123,400 | +0.03(+0.07%) |
Oct 19, 2004 | 37.12 | 37.74 | 36.86 | 36.87 | 163,700 | -0.26(-0.69%) |
Oct 18, 2004 | 36.30 | 37.58 | 35.80 | 37.12 | 183,400 | +0.82(+2.26%) |
Oct 15, 2004 | 36.16 | 36.60 | 36.08 | 36.30 | 181,000 | +0.26(+0.71%) |
Oct 14, 2004 | 36.91 | 37.48 | 35.80 | 36.05 | 187,800 | -0.91(-2.45%) |
Oct 13, 2004 | 37.60 | 37.62 | 36.38 | 36.95 | 112,200 | -0.65(-1.72%) |
Oct 12, 2004 | 36.83 | 37.94 | 36.77 | 37.60 | 133,600 | +0.65(+1.75%) |
Oct 11, 2004 | 37.10 | 37.17 | 36.58 | 36.95 | 58,300 | -0.05(-0.12%) |
Oct 08, 2004 | 37.08 | 37.54 | 36.59 | 37.00 | 114,700 | +0.09(+0.26%) |
Oct 07, 2004 | 37.74 | 37.74 | 36.74 | 36.91 | 118,900 | -0.84(-2.21%) |
Oct 06, 2004 | 37.27 | 38.15 | 37.10 | 37.74 | 189,800 | +0.37(+0.98%) |
Oct 05, 2004 | 38.00 | 38.01 | 36.88 | 37.38 | 268,500 | -1.17(-3.04%) |
Oct 04, 2004 | 39.91 | 40.19 | 38.17 | 38.55 | 154,400 | -1.35(-3.40%) |
Oct 01, 2004 | 40.00 | 40.20 | 39.48 | 39.90 | 122,600 | +0.60(+1.53%) |
Sep 30, 2004 | 38.53 | 39.50 | 38.46 | 39.30 | 67,600 | +0.77(+2.00%) |
Sep 29, 2004 | 38.85 | 39.17 | 38.20 | 38.53 | 81,600 | -0.22(-0.57%) |
Sep 28, 2004 | 39.15 | 39.32 | 38.66 | 38.75 | 60,100 | -0.38(-0.96%) |
Sep 27, 2004 | 38.82 | 39.81 | 38.35 | 39.12 | 123,600 | +0.30(+0.79%) |
Sep 24, 2004 | 39.20 | 39.48 | 38.41 | 38.82 | 117,500 | -0.27(-0.70%) |
Sep 23, 2004 | 39.18 | 39.28 | 38.90 | 39.09 | 83,300 | -0.09(-0.22%) |
Sep 22, 2004 | 39.00 | 39.52 | 38.73 | 39.18 | 97,600 | +0.18(+0.46%) |
Sep 21, 2004 | 38.50 | 39.58 | 38.26 | 39.00 | 237,900 | +0.92(+2.43%) |
Sep 20, 2004 | 38.48 | 38.52 | 37.85 | 38.08 | 208,900 | -0.28(-0.74%) |
Sep 17, 2004 | 38.75 | 39.17 | 38.36 | 38.36 | 209,400 | -0.23(-0.60%) |
Sep 16, 2004 | 36.75 | 38.62 | 36.35 | 38.59 | 349,900 | +2.73(+7.61%) |
Sep 15, 2004 | 35.31 | 36.06 | 35.10 | 35.86 | 88,900 | +0.42(+1.19%) |
Sep 14, 2004 | 35.42 | 35.48 | 34.98 | 35.44 | 44,200 | +0.02(+0.04%) |
Sep 13, 2004 | 35.07 | 35.60 | 34.93 | 35.42 | 54,400 | +0.42(+1.21%) |
Sep 10, 2004 | 35.08 | 35.25 | 34.65 | 35.00 | 60,800 | -0.05(-0.14%) |
Sep 09, 2004 | 34.55 | 35.23 | 34.55 | 35.05 | 58,400 | +0.57(+1.67%) |
Sep 08, 2004 | 34.89 | 35.02 | 34.48 | 34.48 | 61,800 | -0.46(-1.33%) |
Sep 07, 2004 | 34.29 | 35.38 | 34.25 | 34.94 | 79,700 | +0.90(+2.64%) |
Sep 03, 2004 | 34.10 | 34.35 | 33.95 | 34.04 | 30,700 | -0.24(-0.70%) |
Sep 02, 2004 | 33.96 | 34.31 | 33.91 | 34.28 | 30,400 | +0.30(+0.90%) |
Sep 01, 2004 | 33.35 | 34.08 | 33.17 | 33.98 | 55,300 | +0.57(+1.71%) |
Aug 31, 2004 | 32.88 | 33.74 | 32.78 | 33.41 | 83,900 | +0.50(+1.52%) |
Aug 30, 2004 | 33.42 | 33.42 | 32.59 | 32.91 | 60,400 | -0.57(-1.70%) |
Aug 27, 2004 | 33.40 | 33.52 | 32.92 | 33.48 | 50,900 | +0.02(+0.07%) |
Aug 26, 2004 | 32.98 | 33.45 | 32.96 | 33.45 | 55,300 | +0.43(+1.29%) |
Aug 25, 2004 | 33.70 | 33.70 | 32.22 | 33.02 | 95,900 | -0.52(-1.56%) |
Aug 24, 2004 | 33.73 | 33.85 | 33.00 | 33.55 | 61,700 | -0.03(-0.09%) |
Aug 23, 2004 | 33.45 | 33.73 | 33.04 | 33.58 | 114,300 | +0.18(+0.54%) |
Aug 20, 2004 | 33.00 | 33.40 | 32.92 | 33.40 | 51,400 | +0.34(+1.03%) |
Aug 19, 2004 | 33.19 | 33.33 | 33.00 | 33.06 | 71,800 | -0.38(-1.14%) |
Aug 18, 2004 | 33.10 | 33.50 | 32.85 | 33.44 | 67,200 | +0.34(+1.03%) |
Aug 17, 2004 | 32.78 | 33.48 | 32.73 | 33.10 | 135,100 | +0.48(+1.49%) |
Aug 16, 2004 | 31.64 | 32.62 | 31.59 | 32.62 | 118,100 | +0.85(+2.66%) |
Aug 13, 2004 | 31.48 | 32.08 | 31.48 | 31.77 | 108,700 | +0.42(+1.34%) |
Aug 12, 2004 | 32.26 | 32.30 | 31.05 | 31.35 | 105,300 | -0.98(-3.03%) |
Aug 11, 2004 | 32.10 | 32.35 | 31.82 | 32.33 | 122,800 | +0.15(+0.47%) |
Aug 10, 2004 | 31.22 | 32.35 | 31.22 | 32.18 | 198,100 | +0.97(+3.11%) |
Aug 09, 2004 | 31.41 | 31.77 | 31.12 | 31.21 | 74,800 | -0.20(-0.64%) |
Aug 06, 2004 | 31.73 | 32.12 | 31.41 | 31.41 | 141,800 | -0.32(-0.99%) |
Aug 05, 2004 | 32.00 | 32.23 | 31.62 | 31.73 | 168,300 | +0.03(+0.08%) |
Aug 04, 2004 | 31.10 | 31.95 | 31.00 | 31.70 | 139,800 | +0.45(+1.46%) |
Aug 03, 2004 | 31.40 | 31.43 | 31.00 | 31.25 | 112,700 | -0.25(-0.81%) |
Aug 02, 2004 | 30.85 | 31.62 | 30.64 | 31.50 | 105,400 | +0.55(+1.78%) |
Jul 30, 2004 | 30.85 | 31.20 | 30.64 | 30.95 | 83,400 | +0.18(+0.57%) |
Jul 29, 2004 | 30.75 | 30.82 | 30.02 | 30.77 | 143,400 | +0.17(+0.57%) |
Jul 28, 2004 | 30.84 | 30.91 | 29.86 | 30.60 | 127,400 | -0.29(-0.94%) |
Jul 27, 2004 | 30.45 | 30.96 | 30.18 | 30.89 | 206,400 | +0.69(+2.28%) |
Jul 26, 2004 | 30.50 | 30.85 | 30.00 | 30.20 | 274,700 | -0.30(-0.98%) |
Jul 23, 2004 | 29.99 | 30.75 | 29.54 | 30.50 | 319,800 | +0.40(+1.33%) |
Jul 22, 2004 | 30.32 | 31.04 | 29.86 | 30.10 | 398,200 | -0.35(-1.15%) |
Jul 21, 2004 | 32.85 | 33.06 | 30.25 | 30.45 | 567,500 | -3.14(-9.33%) |
Jul 20, 2004 | 33.35 | 33.75 | 32.69 | 33.59 | 174,000 | -0.21(-0.64%) |
Jul 19, 2004 | 34.17 | 34.55 | 33.30 | 33.80 | 110,700 | -0.39(-1.13%) |
Jul 16, 2004 | 33.92 | 34.34 | 33.92 | 34.19 | 45,200 | +0.51(+1.51%) |
Jul 15, 2004 | 33.80 | 34.24 | 33.67 | 33.67 | 75,700 | +0.12(+0.37%) |
Jul 14, 2004 | 34.00 | 34.25 | 33.41 | 33.55 | 84,900 | -0.47(-1.38%) |
Jul 13, 2004 | 33.90 | 34.45 | 33.80 | 34.02 | 109,500 | +0.27(+0.80%) |
Jul 12, 2004 | 33.35 | 33.77 | 33.00 | 33.75 | 70,500 | +0.45(+1.34%) |
Jul 09, 2004 | 33.48 | 33.69 | 33.20 | 33.30 | 84,200 | +0.10(+0.32%) |
Jul 08, 2004 | 34.48 | 34.48 | 33.06 | 33.20 | 150,900 | -1.28(-3.71%) |
Jul 07, 2004 | 35.00 | 35.22 | 34.26 | 34.48 | 132,000 | +0.18(+0.52%) |
Jul 06, 2004 | 34.85 | 35.00 | 34.11 | 34.30 | 76,400 | -0.55(-1.58%) |
Jul 02, 2004 | 34.42 | 35.07 | 34.38 | 34.85 | 79,500 | +0.85(+2.50%) |
Jul 01, 2004 | 34.41 | 34.42 | 33.83 | 34.00 | 69,500 | -0.40(-1.16%) |
Jun 30, 2004 | 34.03 | 34.50 | 34.03 | 34.40 | 114,400 | +0.37(+1.07%) |
Jun 29, 2004 | 34.02 | 34.30 | 33.70 | 34.03 | 87,600 | -0.17(-0.48%) |
Jun 28, 2004 | 35.10 | 35.15 | 34.09 | 34.20 | 89,000 | -0.75(-2.15%) |
Jun 25, 2004 | 35.17 | 35.48 | 34.85 | 34.95 | 118,200 | -0.20(-0.58%) |
Jun 24, 2004 | 34.50 | 36.02 | 34.50 | 35.16 | 169,900 | +0.66(+1.90%) |
Jun 23, 2004 | 33.80 | 34.60 | 33.80 | 34.50 | 68,200 | +0.70(+2.07%) |
Jun 22, 2004 | 33.17 | 33.81 | 33.07 | 33.80 | 135,400 | +0.62(+1.88%) |
Jun 21, 2004 | 33.07 | 33.30 | 32.91 | 33.17 | 62,400 | +0.10(+0.30%) |
Jun 18, 2004 | 33.34 | 33.51 | 32.95 | 33.08 | 89,600 | -0.21(-0.65%) |
Jun 17, 2004 | 32.73 | 33.58 | 32.62 | 33.29 | 119,100 | +0.64(+1.96%) |
Jun 16, 2004 | 32.92 | 33.85 | 32.58 | 32.65 | 150,400 | -0.15(-0.46%) |
Jun 15, 2004 | 32.95 | 33.40 | 32.60 | 32.80 | 120,800 | +0.32(+1.00%) |
Jun 14, 2004 | 33.35 | 33.35 | 32.27 | 32.48 | 91,300 | -0.83(-2.49%) |
Jun 10, 2004 | 33.33 | 33.60 | 32.86 | 33.30 | 151,200 | -0.02(-0.06%) |
Jun 09, 2004 | 34.12 | 34.12 | 33.17 | 33.33 | 135,600 | -0.92(-2.70%) |
Jun 08, 2004 | 34.84 | 34.84 | 33.60 | 34.25 | 115,700 | -0.84(-2.41%) |
Jun 07, 2004 | 33.76 | 35.30 | 33.74 | 35.09 | 141,900 | +1.39(+4.12%) |
Jun 04, 2004 | 33.52 | 33.95 | 33.45 | 33.70 | 154,100 | +0.25(+0.75%) |
Jun 03, 2004 | 33.88 | 33.88 | 33.42 | 33.45 | 52,300 | -0.47(-1.39%) |
Jun 02, 2004 | 34.17 | 34.27 | 33.38 | 33.92 | 74,800 | -0.25(-0.73%) |