Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.82 | 34.86 | 34.36 | 34.64 | 306,050 | +0.12(+0.35%) |
Apr 28, 2005 | 34.87 | 34.87 | 34.52 | 34.52 | 196,442 | -0.20(-0.58%) |
Apr 27, 2005 | 34.74 | 34.82 | 34.52 | 34.72 | 285,693 | -0.23(-0.67%) |
Apr 26, 2005 | 34.94 | 35.43 | 34.71 | 34.95 | 506,288 | +0.44(+1.29%) |
Apr 25, 2005 | 34.14 | 34.62 | 33.94 | 34.51 | 391,045 | +0.31(+0.92%) |
Apr 22, 2005 | 34.47 | 34.62 | 34.20 | 34.20 | 324,222 | -0.36(-1.03%) |
Apr 21, 2005 | 34.60 | 34.67 | 34.23 | 34.55 | 553,099 | +0.13(+0.38%) |
Apr 20, 2005 | 35.19 | 35.20 | 34.41 | 34.42 | 361,372 | -0.77(-2.17%) |
Apr 19, 2005 | 35.37 | 35.40 | 35.10 | 35.19 | 231,406 | +0.08(+0.22%) |
Apr 18, 2005 | 35.34 | 35.46 | 34.76 | 35.11 | 211,739 | -0.25(-0.71%) |
Apr 15, 2005 | 35.52 | 35.65 | 35.08 | 35.36 | 217,950 | +0.02(+0.05%) |
Apr 14, 2005 | 35.43 | 35.51 | 35.32 | 35.34 | 339,289 | -0.07(-0.20%) |
Apr 13, 2005 | 35.60 | 35.65 | 35.28 | 35.41 | 361,947 | -0.75(-2.07%) |
Apr 12, 2005 | 35.63 | 36.16 | 35.15 | 36.16 | 586,223 | +0.58(+1.64%) |
Apr 11, 2005 | 35.65 | 35.67 | 35.44 | 35.58 | 247,278 | +0.12(+0.34%) |
Apr 08, 2005 | 35.78 | 35.82 | 35.46 | 35.46 | 241,413 | -0.29(-0.80%) |
Apr 07, 2005 | 35.66 | 35.97 | 35.63 | 35.74 | 273,616 | +0.10(+0.27%) |
Apr 06, 2005 | 35.90 | 36.13 | 35.63 | 35.65 | 563,335 | -0.17(-0.49%) |
Apr 05, 2005 | 35.72 | 35.91 | 35.58 | 35.82 | 250,729 | +0.02(+0.05%) |
Apr 04, 2005 | 35.87 | 35.92 | 35.43 | 35.80 | 187,011 | -0.15(-0.41%) |
Apr 01, 2005 | 36.34 | 36.47 | 35.81 | 35.95 | 371,033 | +0.15(+0.41%) |
Mar 31, 2005 | 35.73 | 36.27 | 35.73 | 35.80 | 255,444 | -0.10(-0.27%) |
Mar 30, 2005 | 34.98 | 35.91 | 34.98 | 35.90 | 305,015 | +0.92(+2.64%) |
Mar 29, 2005 | 35.43 | 35.73 | 34.81 | 34.98 | 482,941 | -0.50(-1.40%) |
Mar 28, 2005 | 35.67 | 35.96 | 35.39 | 35.47 | 222,895 | -0.22(-0.61%) |
Mar 24, 2005 | 35.65 | 35.93 | 35.65 | 35.69 | 300,414 | +0.24(+0.69%) |
Mar 23, 2005 | 35.46 | 35.59 | 34.34 | 35.45 | 429,689 | -0.01(-0.02%) |
Mar 22, 2005 | 36.13 | 36.47 | 35.39 | 35.46 | 304,095 | -0.54(-1.50%) |
Mar 21, 2005 | 36.17 | 36.23 | 35.87 | 36.00 | 255,674 | -0.29(-0.79%) |
Mar 18, 2005 | 36.34 | 36.46 | 36.19 | 36.28 | 304,325 | -0.28(-0.76%) |
Mar 17, 2005 | 36.39 | 36.73 | 36.39 | 36.56 | 330,778 | +0.28(+0.77%) |
Mar 16, 2005 | 36.55 | 36.55 | 36.21 | 36.28 | 179,075 | -0.26(-0.71%) |
Mar 15, 2005 | 36.88 | 37.38 | 36.47 | 36.54 | 266,486 | -0.31(-0.85%) |
Mar 14, 2005 | 36.80 | 36.91 | 36.50 | 36.86 | 379,314 | +0.41(+1.12%) |
Mar 11, 2005 | 37.16 | 37.16 | 36.44 | 36.45 | 300,990 | -0.59(-1.60%) |
Mar 10, 2005 | 36.87 | 37.41 | 36.60 | 37.04 | 418,188 | +0.18(+0.50%) |
Mar 09, 2005 | 37.72 | 37.72 | 36.78 | 36.86 | 422,789 | -0.85(-2.26%) |
Mar 08, 2005 | 38.05 | 38.10 | 37.71 | 37.71 | 136,520 | -0.54(-1.41%) |
Mar 07, 2005 | 37.39 | 38.48 | 37.39 | 38.25 | 230,601 | +0.51(+1.36%) |
Mar 04, 2005 | 36.90 | 37.73 | 36.90 | 37.73 | 232,096 | +0.87(+2.36%) |
Mar 03, 2005 | 37.04 | 37.06 | 36.87 | 36.87 | 270,626 | -0.09(-0.24%) |
Mar 02, 2005 | 37.21 | 37.34 | 36.76 | 36.95 | 349,640 | -0.22(-0.58%) |
Mar 01, 2005 | 36.87 | 37.26 | 36.87 | 37.17 | 388,745 | +0.23(+0.61%) |
Feb 28, 2005 | 37.52 | 37.62 | 36.66 | 36.94 | 269,131 | -0.44(-1.19%) |
Feb 25, 2005 | 36.50 | 37.47 | 36.47 | 37.39 | 354,816 | +1.07(+2.94%) |
Feb 24, 2005 | 36.71 | 36.71 | 36.22 | 36.32 | 484,206 | -0.38(-1.04%) |
Feb 23, 2005 | 37.60 | 37.60 | 36.70 | 36.70 | 627,743 | -0.03(-0.09%) |
Feb 22, 2005 | 37.27 | 37.27 | 36.61 | 36.73 | 623,602 | -0.52(-1.40%) |
Feb 18, 2005 | 37.38 | 37.38 | 37.04 | 37.26 | 303,635 | -0.12(-0.33%) |
Feb 17, 2005 | 37.40 | 37.43 | 37.20 | 37.38 | 369,307 | -0.03(-0.07%) |
Feb 16, 2005 | 37.12 | 37.60 | 37.05 | 37.40 | 777,375 | +0.41(+1.10%) |
Feb 15, 2005 | 37.39 | 37.48 | 35.29 | 37.00 | 2,381,697 | -1.39(-3.62%) |
Feb 14, 2005 | 38.52 | 38.59 | 38.28 | 38.39 | 279,597 | -0.22(-0.56%) |
Feb 11, 2005 | 38.59 | 38.68 | 38.40 | 38.60 | 329,858 | +0.02(+0.05%) |
Feb 10, 2005 | 38.47 | 38.60 | 38.44 | 38.59 | 359,301 | +0.07(+0.18%) |
Feb 09, 2005 | 38.47 | 38.52 | 38.39 | 38.52 | 153,082 | +0.06(+0.16%) |
Feb 08, 2005 | 38.27 | 38.46 | 38.14 | 38.46 | 343,199 | +0.19(+0.50%) |
Feb 07, 2005 | 38.13 | 38.37 | 38.01 | 38.27 | 189,427 | +0.01(+0.02%) |
Feb 04, 2005 | 37.74 | 38.26 | 37.74 | 38.26 | 291,328 | +0.73(+1.95%) |
Feb 03, 2005 | 37.65 | 37.65 | 37.45 | 37.53 | 419,223 | +0.01(+0.02%) |
Feb 02, 2005 | 37.02 | 37.56 | 36.89 | 37.52 | 314,676 | +0.50(+1.34%) |
Feb 01, 2005 | 36.47 | 37.02 | 36.30 | 37.02 | 290,408 | +0.63(+1.74%) |
Jan 31, 2005 | 36.23 | 36.56 | 35.95 | 36.39 | 202,538 | +0.16(+0.43%) |
Jan 28, 2005 | 36.30 | 36.47 | 35.89 | 36.23 | 221,285 | +0.00(+0.00%) |
Jan 27, 2005 | 36.49 | 36.49 | 35.99 | 36.23 | 257,744 | -0.09(-0.24%) |
Jan 26, 2005 | 36.52 | 36.53 | 36.14 | 36.32 | 318,011 | -0.07(-0.19%) |
Jan 25, 2005 | 36.73 | 37.28 | 36.25 | 36.39 | 366,892 | -0.67(-1.81%) |
Jan 24, 2005 | 37.65 | 37.82 | 36.91 | 37.06 | 428,194 | -0.59(-1.57%) |
Jan 21, 2005 | 37.46 | 37.82 | 37.28 | 37.65 | 148,712 | +0.24(+0.65%) |
Jan 20, 2005 | 37.47 | 37.68 | 37.19 | 37.40 | 167,344 | -0.23(-0.62%) |
Jan 19, 2005 | 37.78 | 38.05 | 37.57 | 37.64 | 147,907 | -0.05(-0.14%) |
Jan 18, 2005 | 37.39 | 37.76 | 36.82 | 37.69 | 261,655 | +0.44(+1.19%) |
Jan 14, 2005 | 37.21 | 37.48 | 37.02 | 37.25 | 110,067 | +0.09(+0.23%) |
Jan 13, 2005 | 36.34 | 37.27 | 36.30 | 37.16 | 501,918 | +0.82(+2.25%) |
Jan 12, 2005 | 36.78 | 36.99 | 35.34 | 36.34 | 306,625 | -0.54(-1.46%) |
Jan 11, 2005 | 37.06 | 37.26 | 36.74 | 36.88 | 242,678 | -0.13(-0.35%) |
Jan 10, 2005 | 36.97 | 37.11 | 36.60 | 37.01 | 310,076 | +0.15(+0.40%) |
Jan 07, 2005 | 37.29 | 37.42 | 36.87 | 36.87 | 214,499 | -0.32(-0.87%) |
Jan 06, 2005 | 36.74 | 37.43 | 36.69 | 37.19 | 361,142 | +0.30(+0.83%) |
Jan 05, 2005 | 38.27 | 38.32 | 36.88 | 36.88 | 696,060 | -1.50(-3.92%) |
Jan 04, 2005 | 38.89 | 39.17 | 38.39 | 38.39 | 202,423 | -0.65(-1.67%) |
Jan 03, 2005 | 39.44 | 39.87 | 39.04 | 39.04 | 295,929 | -0.31(-0.80%) |
Dec 31, 2004 | 39.13 | 39.47 | 39.03 | 39.35 | 155,268 | +0.21(+0.53%) |
Dec 30, 2004 | 39.17 | 39.33 | 39.01 | 39.14 | 157,683 | +0.28(+0.72%) |
Dec 29, 2004 | 38.71 | 39.08 | 38.61 | 38.87 | 153,772 | +0.09(+0.22%) |
Dec 28, 2004 | 38.83 | 39.00 | 38.73 | 38.78 | 289,833 | -0.03(-0.09%) |
Dec 27, 2004 | 38.91 | 39.07 | 38.75 | 38.81 | 117,083 | -0.18(-0.47%) |
Dec 23, 2004 | 39.84 | 39.84 | 39.00 | 39.00 | 168,379 | -0.63(-1.58%) |
Dec 22, 2004 | 39.25 | 39.73 | 39.13 | 39.62 | 178,845 | +0.37(+0.93%) |
Dec 21, 2004 | 38.98 | 39.47 | 38.93 | 39.26 | 227,381 | +0.45(+1.17%) |
Dec 20, 2004 | 38.95 | 39.11 | 38.47 | 38.80 | 177,005 | -0.30(-0.76%) |
Dec 17, 2004 | 39.04 | 39.24 | 38.67 | 39.10 | 206,909 | +0.06(+0.16%) |
Dec 16, 2004 | 38.87 | 39.04 | 38.60 | 39.04 | 328,708 | +0.12(+0.31%) |
Dec 15, 2004 | 38.47 | 38.92 | 38.33 | 38.92 | 215,420 | +0.32(+0.83%) |
Dec 14, 2004 | 38.87 | 38.87 | 38.39 | 38.60 | 169,184 | -0.23(-0.58%) |
Dec 13, 2004 | 38.95 | 38.98 | 38.67 | 38.82 | 161,478 | -0.65(-1.65%) |
Dec 10, 2004 | 39.04 | 39.47 | 38.87 | 39.47 | 348,720 | +0.36(+0.91%) |
Dec 09, 2004 | 38.91 | 39.12 | 38.69 | 39.12 | 278,677 | +0.30(+0.76%) |
Dec 08, 2004 | 38.56 | 39.10 | 38.56 | 38.82 | 313,296 | +0.26(+0.68%) |
Dec 07, 2004 | 39.08 | 39.08 | 38.56 | 38.56 | 180,110 | -0.48(-1.22%) |
Dec 06, 2004 | 38.91 | 39.11 | 38.81 | 39.04 | 240,147 | +0.14(+0.36%) |
Dec 03, 2004 | 38.47 | 38.90 | 38.47 | 38.90 | 479,720 | +0.44(+1.15%) |
Dec 02, 2004 | 39.12 | 39.12 | 38.21 | 38.46 | 257,859 | -0.63(-1.62%) |
Dec 01, 2004 | 38.21 | 39.13 | 38.10 | 39.09 | 239,112 | +0.92(+2.41%) |
Nov 30, 2004 | 38.13 | 38.42 | 38.08 | 38.17 | 272,006 | -0.13(-0.34%) |
Nov 29, 2004 | 38.43 | 38.67 | 38.24 | 38.30 | 173,785 | -0.13(-0.34%) |
Nov 26, 2004 | 38.95 | 38.95 | 38.43 | 38.43 | 105,007 | -0.52(-1.34%) |
Nov 24, 2004 | 38.69 | 39.05 | 38.63 | 38.95 | 285,693 | +0.48(+1.24%) |
Nov 23, 2004 | 37.60 | 38.47 | 37.60 | 38.47 | 494,787 | +1.04(+2.79%) |
Nov 22, 2004 | 37.20 | 37.47 | 37.03 | 37.43 | 175,740 | +0.44(+1.20%) |
Nov 19, 2004 | 37.34 | 37.39 | 36.95 | 36.99 | 180,686 | -0.20(-0.54%) |
Nov 18, 2004 | 37.56 | 37.63 | 36.93 | 37.19 | 279,252 | -0.03(-0.07%) |
Nov 17, 2004 | 37.92 | 38.20 | 37.13 | 37.21 | 246,128 | -0.70(-1.83%) |
Nov 16, 2004 | 37.90 | 38.06 | 37.57 | 37.91 | 333,193 | +0.02(+0.05%) |
Nov 15, 2004 | 37.52 | 37.94 | 37.51 | 37.89 | 285,693 | +0.34(+0.90%) |
Nov 12, 2004 | 36.93 | 37.56 | 36.81 | 37.55 | 260,390 | +0.62(+1.67%) |
Nov 11, 2004 | 36.65 | 36.93 | 36.39 | 36.93 | 163,664 | +0.36(+0.97%) |
Nov 10, 2004 | 36.30 | 36.75 | 36.29 | 36.58 | 216,800 | +0.18(+0.50%) |
Nov 09, 2004 | 36.52 | 36.57 | 36.34 | 36.40 | 115,473 | +0.01(+0.02%) |
Nov 08, 2004 | 36.23 | 36.58 | 36.21 | 36.39 | 285,003 | +0.18(+0.50%) |
Nov 05, 2004 | 37.35 | 37.35 | 35.95 | 36.20 | 526,531 | -0.93(-2.51%) |
Nov 04, 2004 | 36.52 | 37.24 | 36.35 | 37.13 | 257,514 | +0.54(+1.47%) |
Nov 03, 2004 | 36.17 | 36.73 | 36.12 | 36.60 | 315,941 | +0.64(+1.79%) |
Nov 02, 2004 | 36.21 | 36.34 | 35.95 | 35.95 | 232,327 | -0.23(-0.62%) |
Nov 01, 2004 | 36.01 | 36.20 | 35.85 | 36.18 | 410,712 | +0.17(+0.46%) |
Oct 29, 2004 | 36.39 | 36.47 | 35.97 | 36.01 | 288,223 | -0.30(-0.81%) |
Oct 28, 2004 | 36.25 | 36.39 | 36.00 | 36.31 | 251,304 | +0.07(+0.19%) |
Oct 27, 2004 | 36.20 | 36.33 | 36.08 | 36.24 | 338,484 | +0.04(+0.12%) |
Oct 26, 2004 | 35.98 | 36.21 | 35.83 | 36.20 | 298,114 | +0.27(+0.75%) |
Oct 25, 2004 | 36.26 | 36.38 | 35.86 | 35.93 | 244,058 | -0.42(-1.15%) |
Oct 22, 2004 | 36.43 | 36.62 | 36.34 | 36.34 | 215,190 | -0.10(-0.26%) |
Oct 21, 2004 | 36.51 | 37.33 | 36.31 | 36.44 | 540,447 | +0.10(+0.26%) |
Oct 20, 2004 | 36.95 | 36.95 | 36.09 | 36.34 | 1,056,742 | -0.77(-2.08%) |
Oct 19, 2004 | 37.21 | 37.64 | 37.04 | 37.12 | 320,887 | -0.14(-0.37%) |
Oct 18, 2004 | 36.95 | 37.34 | 36.70 | 37.26 | 291,558 | +0.30(+0.82%) |
Oct 15, 2004 | 36.80 | 36.95 | 36.75 | 36.95 | 149,862 | +0.21(+0.57%) |
Oct 14, 2004 | 36.65 | 36.87 | 36.52 | 36.74 | 469,829 | +0.21(+0.57%) |
Oct 13, 2004 | 36.87 | 36.87 | 36.40 | 36.53 | 250,614 | -0.77(-2.05%) |
Oct 12, 2004 | 37.08 | 37.33 | 37.00 | 37.30 | 418,763 | +0.23(+0.61%) |
Oct 11, 2004 | 37.30 | 37.47 | 37.06 | 37.07 | 203,343 | -0.36(-0.95%) |
Oct 08, 2004 | 37.08 | 37.55 | 37.08 | 37.43 | 261,080 | +0.37(+1.01%) |
Oct 07, 2004 | 37.48 | 37.56 | 37.06 | 37.06 | 283,392 | -0.39(-1.04%) |
Oct 06, 2004 | 37.00 | 37.71 | 36.96 | 37.45 | 1,512,080 | +0.46(+1.25%) |
Oct 05, 2004 | 36.43 | 37.02 | 36.34 | 36.99 | 1,264,457 | +0.45(+1.24%) |
Oct 04, 2004 | 36.43 | 36.67 | 36.40 | 36.53 | 328,478 | +0.02(+0.05%) |
Oct 01, 2004 | 35.86 | 36.55 | 35.73 | 36.52 | 438,085 | +0.67(+1.87%) |
Sep 30, 2004 | 35.65 | 35.89 | 35.55 | 35.85 | 286,383 | +0.20(+0.56%) |
Sep 29, 2004 | 35.55 | 35.65 | 35.35 | 35.65 | 267,176 | +0.15(+0.42%) |
Sep 28, 2004 | 35.20 | 35.54 | 35.13 | 35.50 | 208,864 | +0.38(+1.09%) |
Sep 27, 2004 | 35.27 | 35.34 | 34.96 | 35.12 | 315,481 | -0.15(-0.42%) |
Sep 24, 2004 | 35.13 | 35.31 | 35.10 | 35.27 | 153,887 | +0.10(+0.30%) |
Sep 23, 2004 | 35.08 | 35.26 | 35.02 | 35.16 | 229,796 | +0.03(+0.07%) |
Sep 22, 2004 | 35.09 | 35.14 | 35.00 | 35.13 | 281,092 | +0.04(+0.12%) |
Sep 21, 2004 | 34.95 | 35.14 | 34.95 | 35.09 | 327,673 | +0.10(+0.27%) |
Sep 20, 2004 | 35.08 | 35.11 | 34.80 | 35.00 | 263,035 | -0.10(-0.27%) |
Sep 17, 2004 | 35.04 | 35.21 | 34.94 | 35.09 | 293,859 | +0.10(+0.27%) |
Sep 16, 2004 | 34.60 | 35.13 | 34.60 | 35.00 | 331,468 | +0.39(+1.13%) |
Sep 15, 2004 | 34.56 | 34.81 | 34.50 | 34.60 | 189,081 | +0.09(+0.25%) |
Sep 14, 2004 | 34.67 | 34.74 | 34.50 | 34.52 | 299,494 | -0.16(-0.45%) |
Sep 13, 2004 | 34.54 | 34.81 | 34.54 | 34.67 | 275,342 | +0.07(+0.20%) |
Sep 10, 2004 | 34.68 | 34.69 | 34.44 | 34.60 | 110,987 | -0.02(-0.05%) |
Sep 09, 2004 | 35.13 | 35.13 | 34.62 | 34.62 | 347,570 | -0.50(-1.44%) |
Sep 08, 2004 | 35.15 | 35.20 | 35.06 | 35.13 | 143,881 | +0.00(+0.00%) |
Sep 07, 2004 | 35.11 | 35.15 | 35.01 | 35.13 | 263,840 | +0.04(+0.12%) |
Sep 03, 2004 | 35.00 | 35.12 | 34.90 | 35.08 | 202,423 | +0.13(+0.37%) |
Sep 02, 2004 | 34.91 | 35.00 | 34.80 | 34.95 | 242,678 | +0.04(+0.12%) |
Sep 01, 2004 | 34.99 | 35.00 | 34.91 | 34.91 | 316,171 | -0.08(-0.22%) |
Aug 31, 2004 | 35.01 | 35.04 | 34.90 | 34.99 | 307,660 | -0.03(-0.07%) |
Aug 30, 2004 | 34.74 | 35.04 | 34.74 | 35.01 | 326,407 | +0.16(+0.45%) |
Aug 27, 2004 | 34.85 | 34.92 | 34.78 | 34.86 | 162,053 | +0.01(+0.02%) |
Aug 26, 2004 | 34.78 | 34.85 | 34.73 | 34.85 | 174,130 | +0.13(+0.38%) |
Aug 25, 2004 | 34.85 | 34.85 | 34.67 | 34.72 | 198,743 | -0.10(-0.30%) |
Aug 24, 2004 | 34.77 | 34.82 | 34.72 | 34.82 | 343,429 | +0.09(+0.25%) |
Aug 23, 2004 | 34.78 | 34.80 | 34.63 | 34.74 | 177,235 | -0.12(-0.35%) |
Aug 20, 2004 | 34.65 | 34.86 | 34.61 | 34.86 | 306,740 | +0.38(+1.11%) |
Aug 19, 2004 | 34.78 | 34.80 | 34.46 | 34.47 | 238,077 | -0.30(-0.87%) |
Aug 18, 2004 | 34.44 | 34.78 | 34.39 | 34.78 | 416,348 | +0.33(+0.96%) |
Aug 17, 2004 | 34.00 | 34.47 | 33.97 | 34.45 | 434,175 | +0.45(+1.33%) |
Aug 16, 2004 | 33.52 | 34.00 | 33.52 | 34.00 | 256,824 | +0.51(+1.53%) |
Aug 13, 2004 | 33.56 | 33.57 | 33.27 | 33.48 | 314,101 | -0.17(-0.49%) |
Aug 12, 2004 | 33.78 | 33.87 | 33.57 | 33.65 | 329,743 | -0.03(-0.10%) |
Aug 11, 2004 | 33.58 | 33.69 | 33.54 | 33.68 | 186,091 | -0.11(-0.33%) |
Aug 10, 2004 | 33.69 | 33.84 | 33.65 | 33.80 | 392,425 | +0.19(+0.57%) |
Aug 09, 2004 | 33.74 | 33.90 | 33.45 | 33.60 | 322,497 | +0.02(+0.05%) |
Aug 06, 2004 | 32.91 | 33.81 | 32.87 | 33.59 | 490,187 | +0.71(+2.17%) |
Aug 05, 2004 | 33.52 | 33.52 | 32.87 | 32.87 | 260,045 | -0.70(-2.07%) |
Aug 04, 2004 | 33.27 | 33.58 | 33.09 | 33.57 | 187,816 | +0.11(+0.34%) |
Aug 03, 2004 | 33.39 | 33.59 | 32.94 | 33.46 | 214,729 | +0.09(+0.26%) |
Aug 02, 2004 | 33.13 | 33.37 | 32.80 | 33.37 | 254,409 | +0.33(+1.00%) |
Jul 30, 2004 | 32.34 | 33.04 | 32.27 | 33.04 | 524,691 | +0.84(+2.62%) |
Jul 29, 2004 | 32.39 | 32.63 | 32.15 | 32.20 | 714,693 | -0.01(-0.03%) |
Jul 28, 2004 | 32.47 | 32.51 | 31.94 | 32.20 | 325,602 | -0.18(-0.56%) |
Jul 27, 2004 | 32.52 | 32.78 | 32.25 | 32.39 | 555,169 | -0.19(-0.59%) |
Jul 26, 2004 | 33.00 | 33.04 | 32.58 | 32.58 | 446,711 | -0.50(-1.52%) |
Jul 23, 2004 | 33.04 | 33.22 | 32.95 | 33.08 | 629,698 | -0.07(-0.21%) |
Jul 22, 2004 | 33.60 | 33.63 | 32.82 | 33.15 | 771,509 | -0.84(-2.48%) |
Jul 21, 2004 | 34.57 | 34.69 | 33.95 | 34.00 | 289,373 | -0.57(-1.66%) |
Jul 20, 2004 | 34.60 | 34.74 | 34.45 | 34.57 | 282,817 | -0.03(-0.10%) |
Jul 19, 2004 | 34.70 | 34.77 | 34.54 | 34.60 | 196,787 | -0.17(-0.48%) |
Jul 16, 2004 | 34.77 | 34.79 | 34.56 | 34.77 | 355,736 | +0.05(+0.15%) |
Jul 15, 2004 | 34.25 | 34.72 | 34.25 | 34.72 | 240,032 | +0.46(+1.35%) |
Jul 14, 2004 | 34.22 | 34.45 | 34.14 | 34.26 | 233,937 | +0.03(+0.08%) |
Jul 13, 2004 | 34.43 | 34.47 | 34.22 | 34.23 | 310,996 | -0.77(-2.19%) |
Jul 12, 2004 | 35.13 | 35.19 | 34.82 | 35.00 | 284,543 | +0.01(+0.02%) |
Jul 09, 2004 | 34.95 | 35.13 | 34.69 | 34.99 | 211,394 | +0.10(+0.30%) |
Jul 08, 2004 | 35.60 | 35.60 | 34.78 | 34.88 | 221,400 | -0.63(-1.79%) |
Jul 07, 2004 | 35.13 | 35.55 | 35.11 | 35.52 | 410,137 | +0.34(+0.96%) |
Jul 06, 2004 | 35.18 | 35.19 | 34.93 | 35.18 | 220,595 | +0.00(+0.00%) |
Jul 02, 2004 | 34.60 | 35.18 | 34.60 | 35.18 | 784,621 | +0.57(+1.66%) |
Jul 01, 2004 | 34.78 | 34.82 | 34.33 | 34.60 | 304,210 | -0.17(-0.50%) |
Jun 30, 2004 | 34.44 | 34.78 | 34.34 | 34.78 | 518,480 | +0.34(+0.98%) |
Jun 29, 2004 | 34.69 | 34.74 | 34.13 | 34.44 | 510,314 | -0.43(-1.22%) |
Jun 28, 2004 | 34.63 | 34.94 | 34.56 | 34.87 | 646,260 | +0.29(+0.83%) |
Jun 25, 2004 | 34.56 | 34.63 | 34.52 | 34.58 | 581,507 | +0.02(+0.05%) |
Jun 24, 2004 | 34.58 | 34.60 | 34.50 | 34.56 | 518,135 | -0.02(-0.05%) |
Jun 23, 2004 | 34.45 | 34.58 | 34.39 | 34.58 | 168,149 | +0.13(+0.38%) |
Jun 22, 2004 | 34.51 | 34.51 | 34.31 | 34.45 | 422,214 | -0.06(-0.18%) |
Jun 21, 2004 | 34.39 | 34.51 | 34.35 | 34.51 | 524,346 | +0.10(+0.28%) |
Jun 18, 2004 | 34.14 | 34.48 | 34.05 | 34.41 | 396,681 | +0.27(+0.79%) |
Jun 17, 2004 | 33.87 | 34.17 | 33.66 | 34.14 | 289,603 | +0.17(+0.51%) |
Jun 16, 2004 | 33.95 | 34.00 | 33.74 | 33.97 | 315,021 | +0.06(+0.18%) |
Jun 15, 2004 | 33.47 | 33.96 | 33.47 | 33.91 | 412,783 | +0.57(+1.70%) |
Jun 14, 2004 | 33.60 | 33.60 | 33.21 | 33.34 | 905,385 | -0.30(-0.88%) |
Jun 10, 2004 | 33.87 | 33.89 | 33.60 | 33.64 | 643,959 | -0.05(-0.15%) |
Jun 09, 2004 | 33.69 | 33.85 | 33.59 | 33.69 | 863,980 | +0.04(+0.13%) |
Jun 08, 2004 | 33.14 | 33.66 | 33.08 | 33.65 | 593,239 | +0.50(+1.52%) |
Jun 07, 2004 | 32.89 | 33.17 | 32.82 | 33.14 | 340,784 | +0.21(+0.63%) |
Jun 04, 2004 | 32.65 | 33.04 | 32.65 | 32.94 | 171,254 | +0.39(+1.20%) |
Jun 03, 2004 | 32.84 | 33.02 | 32.54 | 32.54 | 400,936 | -0.30(-0.90%) |
Jun 02, 2004 | 33.00 | 33.11 | 32.73 | 32.84 | 428,309 | +0.06(+0.19%) |
Jun 01, 2004 | 33.39 | 33.43 | 32.60 | 32.78 | 374,483 | -0.48(-1.44%) |
May 28, 2004 | 33.41 | 33.87 | 33.20 | 33.26 | 1,241,339 | +0.05(+0.16%) |
May 27, 2004 | 33.58 | 33.60 | 32.99 | 33.20 | 384,374 | +0.06(+0.18%) |
May 26, 2004 | 32.47 | 33.16 | 32.08 | 33.14 | 502,148 | +0.76(+2.34%) |
May 25, 2004 | 31.94 | 32.47 | 31.82 | 32.39 | 461,203 | +0.70(+2.22%) |
May 24, 2004 | 31.57 | 31.69 | 31.43 | 31.68 | 247,163 | +0.33(+1.05%) |
May 21, 2004 | 31.30 | 31.58 | 31.21 | 31.35 | 685,364 | -0.06(-0.19%) |
May 20, 2004 | 31.17 | 31.43 | 31.04 | 31.41 | 192,072 | +0.46(+1.49%) |
May 19, 2004 | 31.74 | 32.17 | 30.87 | 30.95 | 730,219 | -0.45(-1.44%) |
May 18, 2004 | 31.05 | 31.51 | 31.05 | 31.41 | 346,190 | +0.32(+1.03%) |
May 17, 2004 | 30.43 | 31.13 | 30.28 | 31.08 | 565,980 | +0.33(+1.07%) |
May 14, 2004 | 30.25 | 30.78 | 29.87 | 30.75 | 512,959 | +0.50(+1.64%) |
May 13, 2004 | 30.26 | 30.59 | 30.17 | 30.26 | 350,330 | -0.04(-0.14%) |
May 12, 2004 | 30.65 | 30.65 | 30.18 | 30.30 | 496,857 | -0.13(-0.43%) |
May 11, 2004 | 29.95 | 30.54 | 29.95 | 30.43 | 575,987 | +0.43(+1.45%) |
May 10, 2004 | 30.00 | 30.12 | 29.07 | 30.00 | 932,183 | -0.44(-1.46%) |
May 07, 2004 | 31.13 | 31.21 | 30.34 | 30.44 | 827,406 | -0.97(-3.10%) |
May 06, 2004 | 31.34 | 31.55 | 30.79 | 31.41 | 324,107 | +0.03(+0.08%) |
May 05, 2004 | 31.52 | 31.63 | 31.31 | 31.39 | 297,194 | -0.13(-0.41%) |
May 04, 2004 | 30.95 | 31.69 | 30.94 | 31.52 | 566,785 | +0.70(+2.29%) |