Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.04 | 34.29 | 33.62 | 33.63 | 5,282,094 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.45 | 33.92 | 34.15 | 3,955,621 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.62 | 33.78 | 3,394,420 | -0.15(-0.44%) |
Mar 28, 2005 | 33.67 | 34.33 | 33.66 | 33.93 | 2,933,769 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.53 | 33.68 | 3,023,906 | +0.00(+0.00%) |
Mar 23, 2005 | 33.91 | 34.09 | 33.62 | 33.68 | 6,008,248 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.54 | 33.62 | 33.91 | 5,010,344 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.21 | 33.36 | 33.80 | 3,957,554 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.61 | 33.96 | 34.13 | 6,409,403 | -0.45(-1.30%) |
Mar 17, 2005 | 34.60 | 34.77 | 34.21 | 34.58 | 3,597,452 | +0.00(+0.00%) |
Mar 16, 2005 | 34.69 | 34.76 | 34.34 | 34.58 | 5,122,049 | -0.35(-1.00%) |
Mar 15, 2005 | 35.10 | 35.35 | 34.88 | 34.93 | 3,591,651 | -0.13(-0.38%) |
Mar 14, 2005 | 35.02 | 35.13 | 34.68 | 35.06 | 4,074,911 | +0.27(+0.77%) |
Mar 11, 2005 | 35.03 | 35.27 | 34.77 | 34.79 | 3,842,875 | -0.36(-1.03%) |
Mar 10, 2005 | 35.13 | 35.24 | 34.91 | 35.16 | 2,891,527 | +0.18(+0.52%) |
Mar 09, 2005 | 34.89 | 35.18 | 34.85 | 34.97 | 3,363,482 | -0.15(-0.44%) |
Mar 08, 2005 | 35.23 | 35.31 | 34.98 | 35.13 | 3,259,066 | -0.08(-0.23%) |
Mar 07, 2005 | 35.37 | 35.46 | 34.93 | 35.21 | 3,984,625 | -0.01(-0.04%) |
Mar 04, 2005 | 35.53 | 35.61 | 35.16 | 35.22 | 6,743,178 | -0.07(-0.21%) |
Mar 03, 2005 | 35.63 | 35.81 | 35.03 | 35.30 | 8,618,060 | +0.42(+1.21%) |
Mar 02, 2005 | 34.42 | 35.25 | 34.19 | 34.87 | 6,216,039 | +0.37(+1.07%) |
Mar 01, 2005 | 34.38 | 34.83 | 34.37 | 34.50 | 4,961,259 | +0.34(+0.98%) |
Feb 28, 2005 | 34.41 | 34.71 | 33.86 | 34.17 | 4,156,570 | -0.37(-1.07%) |
Feb 25, 2005 | 34.42 | 34.59 | 34.15 | 34.54 | 2,618,884 | +0.15(+0.45%) |
Feb 24, 2005 | 34.29 | 34.41 | 34.00 | 34.38 | 4,545,974 | +0.09(+0.27%) |
Feb 23, 2005 | 33.75 | 34.34 | 33.73 | 34.29 | 5,665,400 | +0.68(+2.02%) |
Feb 22, 2005 | 34.03 | 34.11 | 33.41 | 33.61 | 7,058,509 | -0.42(-1.24%) |
Feb 18, 2005 | 33.75 | 34.08 | 33.75 | 34.03 | 6,748,533 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.74 | 32.94 | 33.72 | 10,777,632 | +0.73(+2.22%) |
Feb 16, 2005 | 33.28 | 33.30 | 32.47 | 32.99 | 10,570,882 | -0.50(-1.51%) |
Feb 15, 2005 | 33.41 | 33.52 | 33.20 | 33.49 | 4,544,487 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.41 | 32.98 | 33.41 | 4,323,309 | +0.32(+0.95%) |
Feb 11, 2005 | 33.06 | 33.58 | 32.98 | 33.10 | 4,348,744 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.66 | 32.93 | 32.98 | 6,834,059 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.07 | 33.41 | 9,498,905 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.03 | 34.05 | 3,821,754 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.93 | 34.49 | 34.54 | 3,278,997 | -0.10(-0.29%) |
Feb 04, 2005 | 34.87 | 35.01 | 34.48 | 34.64 | 3,888,390 | -0.15(-0.43%) |
Feb 03, 2005 | 35.63 | 35.63 | 34.34 | 34.79 | 5,389,634 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,832,003 | +0.41(+1.20%) |
Feb 01, 2005 | 34.29 | 34.74 | 33.89 | 34.09 | 6,002,893 | -0.05(-0.14%) |
Jan 31, 2005 | 33.65 | 34.28 | 33.58 | 34.13 | 4,245,815 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.91 | 33.16 | 33.27 | 4,450,631 | -0.45(-1.34%) |
Jan 27, 2005 | 33.95 | 34.12 | 33.62 | 33.72 | 4,719,704 | -0.23(-0.67%) |
Jan 26, 2005 | 33.33 | 34.01 | 33.14 | 33.95 | 5,970,319 | +0.95(+2.87%) |
Jan 25, 2005 | 32.93 | 33.32 | 32.71 | 33.00 | 4,376,558 | +0.29(+0.88%) |
Jan 24, 2005 | 33.31 | 33.32 | 32.69 | 32.71 | 5,314,222 | -0.30(-0.90%) |
Jan 21, 2005 | 33.80 | 33.80 | 32.86 | 33.01 | 6,996,781 | -0.57(-1.70%) |
Jan 20, 2005 | 33.75 | 33.99 | 33.50 | 33.58 | 6,574,803 | +0.01(+0.02%) |
Jan 19, 2005 | 32.80 | 33.75 | 32.80 | 33.58 | 4,758,823 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.75 | 4,331,787 | +0.30(+0.90%) |
Jan 14, 2005 | 33.11 | 33.49 | 33.05 | 33.45 | 4,417,016 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.53 | 32.95 | 33.11 | 5,040,687 | -0.33(-0.99%) |
Jan 12, 2005 | 33.11 | 33.44 | 33.04 | 33.44 | 4,918,571 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.48 | 33.08 | 33.08 | 6,167,252 | -0.32(-0.95%) |
Jan 10, 2005 | 32.96 | 33.41 | 32.92 | 33.40 | 5,556,224 | +0.44(+1.35%) |
Jan 07, 2005 | 32.67 | 33.21 | 32.10 | 32.96 | 9,990,345 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,640,804 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.82 | 34.25 | 34.48 | 3,838,859 | +0.03(+0.08%) |
Jan 04, 2005 | 35.06 | 35.07 | 34.40 | 34.45 | 3,606,228 | -0.38(-1.08%) |
Jan 03, 2005 | 35.41 | 35.73 | 34.64 | 34.83 | 6,595,329 | -0.09(-0.25%) |
Dec 31, 2004 | 35.03 | 35.26 | 34.84 | 34.91 | 4,111,353 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.10 | 34.77 | 35.03 | 2,993,861 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,178,732 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.92 | 34.47 | 34.87 | 3,862,657 | +0.37(+1.07%) |
Dec 27, 2004 | 34.27 | 35.04 | 34.17 | 34.50 | 5,461,476 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.25 | 33.84 | 33.95 | 4,584,201 | -0.11(-0.32%) |
Dec 22, 2004 | 33.95 | 34.52 | 33.82 | 34.06 | 7,647,375 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,019,999 | +0.04(+0.12%) |
Dec 20, 2004 | 34.23 | 34.23 | 33.84 | 33.98 | 4,877,221 | +0.01(+0.02%) |
Dec 17, 2004 | 34.22 | 34.41 | 33.97 | 33.97 | 9,065,770 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.33 | 34.42 | 4,541,661 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,007,531 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.04 | 34.62 | 34.91 | 3,912,486 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.88 | 34.42 | 34.63 | 3,771,777 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.62 | 34.76 | 3,098,723 | -0.15(-0.42%) |
Dec 09, 2004 | 34.49 | 34.91 | 34.41 | 34.91 | 3,770,140 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.75 | 34.15 | 34.73 | 4,858,777 | +0.52(+1.53%) |
Dec 07, 2004 | 34.36 | 34.65 | 34.06 | 34.21 | 4,635,665 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.85 | 34.29 | 34.36 | 4,139,613 | -0.40(-1.14%) |
Dec 03, 2004 | 34.69 | 34.88 | 34.28 | 34.76 | 7,261,838 | -0.47(-1.34%) |
Dec 02, 2004 | 34.82 | 36.40 | 34.56 | 35.23 | 9,684,087 | +0.32(+0.91%) |
Dec 01, 2004 | 34.52 | 35.29 | 34.52 | 34.91 | 4,826,054 | +0.48(+1.39%) |
Nov 30, 2004 | 34.36 | 35.03 | 34.06 | 34.44 | 6,372,069 | -0.46(-1.31%) |
Nov 29, 2004 | 35.10 | 35.10 | 34.65 | 34.89 | 5,865,159 | -0.21(-0.59%) |
Nov 26, 2004 | 34.94 | 35.16 | 34.93 | 35.10 | 1,200,043 | +0.16(+0.46%) |
Nov 24, 2004 | 34.76 | 35.10 | 34.75 | 34.94 | 5,454,485 | +0.18(+0.52%) |
Nov 23, 2004 | 34.39 | 34.83 | 34.33 | 34.76 | 3,947,142 | +0.34(+0.98%) |
Nov 22, 2004 | 34.49 | 34.58 | 34.16 | 34.42 | 4,899,086 | -0.06(-0.18%) |
Nov 19, 2004 | 34.68 | 34.68 | 34.29 | 34.48 | 5,264,245 | -0.21(-0.60%) |
Nov 18, 2004 | 34.51 | 34.87 | 34.06 | 34.69 | 5,676,704 | +0.39(+1.14%) |
Nov 17, 2004 | 34.89 | 35.11 | 34.21 | 34.30 | 7,455,945 | -0.30(-0.85%) |
Nov 16, 2004 | 34.52 | 34.84 | 34.36 | 34.60 | 4,704,532 | -0.65(-1.85%) |
Nov 15, 2004 | 34.86 | 35.48 | 34.79 | 35.25 | 4,839,440 | +0.28(+0.79%) |
Nov 12, 2004 | 34.21 | 35.06 | 34.13 | 34.97 | 8,555,588 | +0.84(+2.46%) |
Nov 11, 2004 | 34.21 | 34.42 | 33.58 | 34.13 | 13,511,940 | -0.07(-0.22%) |
Nov 10, 2004 | 34.49 | 34.52 | 34.15 | 34.21 | 5,846,864 | -0.14(-0.41%) |
Nov 09, 2004 | 34.62 | 34.72 | 34.33 | 34.35 | 4,571,558 | -0.32(-0.91%) |
Nov 08, 2004 | 34.72 | 35.13 | 34.52 | 34.66 | 4,231,089 | -0.18(-0.52%) |
Nov 05, 2004 | 34.51 | 34.99 | 34.15 | 34.85 | 7,908,118 | +0.34(+0.97%) |
Nov 04, 2004 | 33.86 | 34.60 | 33.51 | 34.51 | 9,561,971 | +0.65(+1.91%) |
Nov 03, 2004 | 34.56 | 34.58 | 33.60 | 33.86 | 7,065,649 | -0.09(-0.26%) |
Nov 02, 2004 | 33.95 | 34.70 | 33.82 | 33.95 | 7,167,387 | +0.02(+0.06%) |
Nov 01, 2004 | 33.63 | 34.09 | 33.50 | 33.93 | 7,394,218 | +0.30(+0.90%) |
Oct 29, 2004 | 33.62 | 33.79 | 33.52 | 33.63 | 8,557,968 | +0.01(+0.04%) |
Oct 28, 2004 | 33.19 | 33.62 | 33.19 | 33.62 | 6,226,005 | +0.37(+1.11%) |
Oct 27, 2004 | 32.57 | 33.25 | 32.28 | 33.25 | 6,125,605 | +0.67(+2.04%) |
Oct 26, 2004 | 32.27 | 32.75 | 32.08 | 32.58 | 6,636,977 | +0.42(+1.32%) |
Oct 25, 2004 | 31.91 | 32.27 | 31.73 | 32.16 | 4,991,008 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,954,864 | -0.26(-0.81%) |
Oct 21, 2004 | 32.24 | 32.42 | 32.00 | 32.34 | 4,827,690 | -0.05(-0.15%) |
Oct 20, 2004 | 32.57 | 32.57 | 32.21 | 32.39 | 5,964,964 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.11 | 32.34 | 32.58 | 8,194,891 | +0.48(+1.49%) |
Oct 18, 2004 | 31.51 | 32.32 | 31.40 | 32.10 | 5,123,090 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.61 | 30.66 | 31.52 | 4,034,453 | +0.58(+1.89%) |
Oct 14, 2004 | 31.23 | 31.38 | 30.75 | 30.94 | 3,460,164 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.27 | 31.09 | 31.38 | 5,257,849 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.08 | 31.63 | 31.89 | 4,525,448 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.95 | 32.11 | 4,301,741 | +0.29(+0.91%) |
Oct 08, 2004 | 31.69 | 32.07 | 31.67 | 31.82 | 5,649,038 | +0.13(+0.42%) |
Oct 07, 2004 | 31.92 | 32.40 | 31.67 | 31.69 | 8,808,746 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.73 | 31.10 | 31.67 | 3,811,193 | +0.39(+1.25%) |
Oct 05, 2004 | 31.41 | 31.71 | 31.01 | 31.28 | 3,966,181 | -0.11(-0.36%) |
Oct 04, 2004 | 30.99 | 31.67 | 30.94 | 31.39 | 4,974,795 | +0.83(+2.73%) |
Oct 01, 2004 | 30.56 | 30.82 | 30.46 | 30.56 | 4,362,576 | +0.13(+0.44%) |
Sep 30, 2004 | 30.68 | 30.68 | 30.37 | 30.42 | 5,149,566 | -0.38(-1.22%) |
Sep 29, 2004 | 30.81 | 30.85 | 30.46 | 30.80 | 3,287,476 | -0.01(-0.04%) |
Sep 28, 2004 | 30.93 | 30.99 | 30.38 | 30.81 | 4,635,814 | +0.05(+0.17%) |
Sep 27, 2004 | 31.07 | 31.13 | 30.62 | 30.76 | 3,894,339 | -0.32(-1.02%) |
Sep 24, 2004 | 30.48 | 31.53 | 30.43 | 31.07 | 6,168,888 | +0.71(+2.35%) |
Sep 23, 2004 | 30.47 | 30.64 | 30.27 | 30.36 | 5,541,350 | -0.15(-0.48%) |
Sep 22, 2004 | 30.56 | 30.74 | 30.46 | 30.51 | 4,918,422 | -0.19(-0.61%) |
Sep 21, 2004 | 30.51 | 30.93 | 30.35 | 30.70 | 5,506,098 | +0.19(+0.62%) |
Sep 20, 2004 | 30.39 | 30.64 | 30.30 | 30.51 | 3,392,487 | +0.04(+0.13%) |
Sep 17, 2004 | 30.52 | 30.56 | 30.15 | 30.47 | 5,211,144 | -0.02(-0.07%) |
Sep 16, 2004 | 30.54 | 30.81 | 30.41 | 30.49 | 3,009,627 | -0.16(-0.53%) |
Sep 15, 2004 | 30.96 | 30.97 | 30.56 | 30.65 | 5,016,740 | -0.42(-1.34%) |
Sep 14, 2004 | 30.97 | 31.07 | 30.69 | 31.07 | 3,864,145 | -0.03(-0.09%) |
Sep 13, 2004 | 31.10 | 31.33 | 30.86 | 31.09 | 3,771,777 | +0.29(+0.94%) |
Sep 10, 2004 | 30.46 | 30.99 | 30.24 | 30.81 | 3,407,361 | +0.44(+1.44%) |
Sep 09, 2004 | 30.79 | 31.07 | 30.25 | 30.37 | 4,352,165 | -0.43(-1.40%) |
Sep 08, 2004 | 31.13 | 31.36 | 30.74 | 30.80 | 4,212,348 | -0.30(-0.95%) |
Sep 07, 2004 | 30.93 | 31.19 | 30.59 | 31.09 | 6,244,598 | +0.22(+0.70%) |
Sep 03, 2004 | 30.77 | 31.32 | 30.76 | 30.88 | 3,764,935 | +0.13(+0.44%) |
Sep 02, 2004 | 30.23 | 30.89 | 30.13 | 30.74 | 6,849,379 | +0.52(+1.71%) |
Sep 01, 2004 | 29.94 | 30.23 | 29.87 | 30.23 | 3,756,456 | +0.26(+0.85%) |
Aug 31, 2004 | 30.08 | 30.21 | 29.87 | 29.97 | 7,328,623 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.21 | 29.91 | 30.08 | 2,912,499 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.88 | 30.21 | 3,105,416 | +0.18(+0.60%) |
Aug 26, 2004 | 30.11 | 30.22 | 29.99 | 30.03 | 2,419,125 | -0.07(-0.25%) |
Aug 25, 2004 | 29.90 | 30.18 | 29.67 | 30.11 | 5,329,394 | +0.30(+1.01%) |
Aug 24, 2004 | 29.84 | 30.15 | 29.58 | 29.80 | 7,047,948 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.70 | 29.41 | 5,866,349 | -0.05(-0.16%) |
Aug 20, 2004 | 29.52 | 29.63 | 29.29 | 29.45 | 3,834,397 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.68 | 29.28 | 29.52 | 4,600,116 | -0.13(-0.45%) |
Aug 18, 2004 | 29.49 | 29.77 | 29.17 | 29.66 | 6,048,111 | +0.09(+0.30%) |
Aug 17, 2004 | 29.58 | 29.91 | 29.41 | 29.57 | 7,382,170 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.53 | 28.74 | 29.52 | 6,004,232 | +0.65(+2.26%) |
Aug 13, 2004 | 28.25 | 28.87 | 28.17 | 28.87 | 7,845,944 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.98 | 27.26 | 28.17 | 14,521,743 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.91 | 27.17 | 6,798,956 | -0.43(-1.56%) |
Aug 10, 2004 | 27.61 | 27.72 | 27.21 | 27.61 | 8,079,914 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.90 | 27.46 | 27.63 | 3,747,086 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.81 | 27.26 | 27.44 | 7,483,909 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,506,396 | -0.92(-3.18%) |
Aug 04, 2004 | 28.99 | 29.49 | 28.81 | 29.00 | 3,889,877 | -0.22(-0.74%) |
Aug 03, 2004 | 29.39 | 29.54 | 29.10 | 29.21 | 4,379,533 | -0.30(-1.00%) |
Aug 02, 2004 | 29.48 | 29.82 | 29.30 | 29.51 | 4,157,909 | +0.19(+0.66%) |
Jul 30, 2004 | 30.05 | 30.11 | 29.22 | 29.31 | 7,259,904 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.13 | 29.66 | 29.80 | 3,707,669 | +0.20(+0.68%) |
Jul 28, 2004 | 29.68 | 29.84 | 29.16 | 29.60 | 3,970,941 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.84 | 28.94 | 29.76 | 7,030,546 | +1.01(+3.51%) |
Jul 26, 2004 | 29.52 | 29.56 | 28.57 | 28.75 | 5,688,008 | -0.71(-2.42%) |
Jul 23, 2004 | 28.99 | 29.74 | 28.94 | 29.47 | 10,136,706 | +0.48(+1.65%) |
Jul 22, 2004 | 28.77 | 29.07 | 28.44 | 28.99 | 4,891,351 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.54 | 28.91 | 28.91 | 4,796,008 | -0.34(-1.17%) |
Jul 20, 2004 | 28.94 | 29.31 | 28.84 | 29.25 | 5,112,232 | +0.52(+1.80%) |
Jul 19, 2004 | 28.67 | 28.91 | 28.56 | 28.73 | 6,191,497 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,792,857 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.57 | 28.64 | 5,488,100 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.33 | 28.49 | 28.65 | 7,624,320 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.49 | 28.41 | 29.34 | 10,864,943 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.47 | 6,939,070 | +0.73(+2.62%) |
Jul 09, 2004 | 27.56 | 27.77 | 27.46 | 27.75 | 6,901,885 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.90 | 27.22 | 27.43 | 9,749,831 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.89 | 10,303,445 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,925,981 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.51 | 27.84 | 28.07 | 6,863,956 | -0.34(-1.18%) |
Jul 01, 2004 | 28.77 | 29.07 | 28.20 | 28.41 | 7,684,114 | -0.15(-0.52%) |
Jun 30, 2004 | 28.62 | 28.71 | 28.24 | 28.55 | 7,926,711 | +0.12(+0.43%) |
Jun 29, 2004 | 28.74 | 28.74 | 27.69 | 28.43 | 23,919,950 | -1.18(-3.97%) |
Jun 28, 2004 | 29.88 | 30.07 | 29.56 | 29.61 | 7,481,975 | -0.28(-0.92%) |
Jun 25, 2004 | 30.56 | 30.79 | 29.77 | 29.88 | 6,070,868 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,873 | -0.25(-0.81%) |
Jun 23, 2004 | 30.25 | 30.81 | 30.18 | 30.81 | 5,572,288 | +0.44(+1.46%) |
Jun 22, 2004 | 30.72 | 30.87 | 30.06 | 30.36 | 11,100,103 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.52 | 30.76 | 31.22 | 4,764,624 | +0.30(+0.96%) |
Jun 18, 2004 | 31.05 | 31.25 | 30.82 | 30.92 | 3,583,768 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.54 | 31.05 | 3,056,778 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.09 | 30.89 | 30.93 | 3,195,702 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,642,061 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.85 | 30.46 | 30.76 | 4,579,590 | +0.00(+0.00%) |
Jun 10, 2004 | 31.74 | 31.87 | 30.48 | 30.76 | 15,209,224 | +0.08(+0.26%) |
Jun 09, 2004 | 30.89 | 31.24 | 30.68 | 30.68 | 4,799,875 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.06 | 4,311,261 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.30 | 30.85 | 3,321,686 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.75 | 30.23 | 30.40 | 3,999,053 | -0.10(-0.33%) |
Jun 03, 2004 | 30.25 | 30.91 | 30.04 | 30.50 | 6,367,012 | -0.01(-0.04%) |
Jun 02, 2004 | 29.89 | 30.66 | 29.78 | 30.51 | 5,582,551 | +0.75(+2.53%) |
Jun 01, 2004 | 29.95 | 30.19 | 29.50 | 29.76 | 3,589,123 | -0.30(-0.98%) |
May 28, 2004 | 29.98 | 30.21 | 29.83 | 30.05 | 3,472,510 | +0.20(+0.65%) |
May 27, 2004 | 29.58 | 30.29 | 29.54 | 29.86 | 5,389,783 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.84 | 29.35 | 29.35 | 5,088,284 | -0.32(-1.09%) |
May 25, 2004 | 29.31 | 29.75 | 29.14 | 29.67 | 4,841,523 | +0.25(+0.85%) |
May 24, 2004 | 30.05 | 30.05 | 29.00 | 29.42 | 5,754,347 | +0.37(+1.27%) |
May 21, 2004 | 29.10 | 29.37 | 28.88 | 29.05 | 3,884,225 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.09 | 28.55 | 28.93 | 4,430,700 | -0.17(-0.58%) |
May 19, 2004 | 29.56 | 29.75 | 29.03 | 29.10 | 5,714,038 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.15 | 6,826,919 | +0.77(+2.72%) |
May 17, 2004 | 28.57 | 28.59 | 28.05 | 28.38 | 6,365,078 | -0.53(-1.84%) |
May 14, 2004 | 29.03 | 29.24 | 28.77 | 28.91 | 5,604,862 | -0.11(-0.39%) |
May 13, 2004 | 29.58 | 29.75 | 28.98 | 29.02 | 9,907,943 | -0.79(-2.66%) |
May 12, 2004 | 29.78 | 29.84 | 29.14 | 29.82 | 7,962,855 | +0.04(+0.14%) |
May 11, 2004 | 29.58 | 29.88 | 29.53 | 29.78 | 6,009,884 | +0.50(+1.70%) |
May 10, 2004 | 29.08 | 29.58 | 28.92 | 29.28 | 7,152,662 | +0.20(+0.67%) |
May 07, 2004 | 29.45 | 29.83 | 28.93 | 29.08 | 9,655,826 | -0.60(-2.02%) |
May 06, 2004 | 29.89 | 29.89 | 29.41 | 29.68 | 6,774,860 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.11 | 29.73 | 30.06 | 4,672,999 | +0.41(+1.38%) |
May 04, 2004 | 29.64 | 29.84 | 29.43 | 29.65 | 5,077,872 | +0.02(+0.07%) |
May 03, 2004 | 29.13 | 29.70 | 29.03 | 29.63 | 6,334,884 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.68 | 29.16 | 29.16 | 4,581,821 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,445,412 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,762,244 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.23 | 29.75 | 29.94 | 3,997,714 | +0.22(+0.72%) |
Apr 26, 2004 | 30.18 | 30.19 | 29.70 | 29.73 | 3,284,055 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.25 | 29.94 | 30.08 | 3,024,204 | -0.15(-0.49%) |
Apr 22, 2004 | 29.58 | 30.23 | 29.55 | 30.23 | 5,356,465 | +0.58(+1.95%) |
Apr 21, 2004 | 29.51 | 29.66 | 29.08 | 29.65 | 4,176,352 | +0.26(+0.89%) |
Apr 20, 2004 | 29.68 | 29.98 | 29.39 | 29.39 | 4,152,703 | -0.06(-0.21%) |
Apr 19, 2004 | 29.58 | 29.70 | 29.31 | 29.45 | 3,877,383 | -0.32(-1.08%) |
Apr 16, 2004 | 29.57 | 29.82 | 29.41 | 29.77 | 5,064,188 | +0.40(+1.35%) |
Apr 15, 2004 | 28.94 | 29.46 | 28.88 | 29.37 | 5,475,011 | +0.56(+1.94%) |
Apr 14, 2004 | 28.57 | 29.26 | 28.53 | 28.82 | 8,007,775 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.36 | 29.31 | 29.39 | 4,795,859 | -0.77(-2.54%) |
Apr 12, 2004 | 29.85 | 30.25 | 29.82 | 30.15 | 3,578,562 | +0.46(+1.54%) |
Apr 08, 2004 | 30.37 | 30.37 | 29.31 | 29.70 | 7,001,839 | -0.43(-1.43%) |
Apr 07, 2004 | 30.44 | 30.52 | 30.09 | 30.13 | 4,738,594 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.66 | 30.05 | 30.52 | 3,070,165 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.78 | 30.31 | 3,833,058 | +0.22(+0.74%) |
Apr 02, 2004 | 30.09 | 30.23 | 29.89 | 30.09 | 4,844,795 | +0.29(+0.97%) |