Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.09 | 38.52 | 37.90 | 38.52 | 31,233 | +0.45(+1.19%) |
Apr 28, 2005 | 38.14 | 38.37 | 38.06 | 38.06 | 13,040 | -0.25(-0.65%) |
Apr 27, 2005 | 37.97 | 38.45 | 37.79 | 38.31 | 16,260 | +0.16(+0.41%) |
Apr 26, 2005 | 38.44 | 38.44 | 38.14 | 38.16 | 11,430 | -0.32(-0.82%) |
Apr 25, 2005 | 38.41 | 38.50 | 38.27 | 38.47 | 19,319 | +0.50(+1.31%) |
Apr 22, 2005 | 38.05 | 38.29 | 37.97 | 37.98 | 3,058 | -0.08(-0.21%) |
Apr 21, 2005 | 37.89 | 38.09 | 37.71 | 38.06 | 13,362 | +0.40(+1.06%) |
Apr 20, 2005 | 37.70 | 37.91 | 37.66 | 37.66 | 14,650 | -0.35(-0.92%) |
Apr 19, 2005 | 37.61 | 38.01 | 37.60 | 38.01 | 11,913 | +0.55(+1.46%) |
Apr 18, 2005 | 37.27 | 37.65 | 37.04 | 37.46 | 17,226 | +0.06(+0.17%) |
Apr 15, 2005 | 37.86 | 37.95 | 37.40 | 37.40 | 19,480 | -0.58(-1.54%) |
Apr 14, 2005 | 38.42 | 38.42 | 37.98 | 37.98 | 15,455 | -0.42(-1.08%) |
Apr 13, 2005 | 38.65 | 38.65 | 38.29 | 38.40 | 11,430 | -0.27(-0.71%) |
Apr 12, 2005 | 38.20 | 38.75 | 37.96 | 38.67 | 13,523 | +0.40(+1.05%) |
Apr 11, 2005 | 38.09 | 38.34 | 38.09 | 38.27 | 10,947 | +0.22(+0.59%) |
Apr 08, 2005 | 38.33 | 38.33 | 37.99 | 38.04 | 29,140 | -0.25(-0.65%) |
Apr 07, 2005 | 38.01 | 38.29 | 38.01 | 38.29 | 12,074 | +0.21(+0.55%) |
Apr 06, 2005 | 38.23 | 38.30 | 38.08 | 38.08 | 19,802 | -0.02(-0.07%) |
Apr 05, 2005 | 37.99 | 38.12 | 37.99 | 38.11 | 12,718 | +0.34(+0.90%) |
Apr 04, 2005 | 37.72 | 37.88 | 37.58 | 37.76 | 16,582 | +0.01(+0.03%) |
Apr 01, 2005 | 37.95 | 38.09 | 37.54 | 37.75 | 20,768 | +0.06(+0.16%) |
Mar 31, 2005 | 37.54 | 37.69 | 37.49 | 37.69 | 8,532 | +0.43(+1.17%) |
Mar 30, 2005 | 37.13 | 37.26 | 37.11 | 37.26 | 9,981 | +0.44(+1.20%) |
Mar 29, 2005 | 37.27 | 37.32 | 36.78 | 36.81 | 17,387 | -0.44(-1.18%) |
Mar 28, 2005 | 37.29 | 37.47 | 37.26 | 37.26 | 14,167 | +0.06(+0.17%) |
Mar 24, 2005 | 37.04 | 37.28 | 37.04 | 37.19 | 11,269 | +0.09(+0.25%) |
Mar 23, 2005 | 37.01 | 37.16 | 36.84 | 37.10 | 12,879 | -0.34(-0.90%) |
Mar 22, 2005 | 38.14 | 38.16 | 37.44 | 37.44 | 10,625 | -0.60(-1.58%) |
Mar 21, 2005 | 38.11 | 38.13 | 37.91 | 38.04 | 8,210 | +0.01(+0.02%) |
Mar 18, 2005 | 38.23 | 38.25 | 37.87 | 38.03 | 10,947 | -0.14(-0.36%) |
Mar 17, 2005 | 38.14 | 38.23 | 38.06 | 38.17 | 9,498 | +0.19(+0.51%) |
Mar 16, 2005 | 38.39 | 38.41 | 37.88 | 37.97 | 22,861 | -0.44(-1.15%) |
Mar 15, 2005 | 38.69 | 38.77 | 38.35 | 38.42 | 18,836 | -0.08(-0.20%) |
Mar 14, 2005 | 38.10 | 38.49 | 38.06 | 38.49 | 16,904 | +0.57(+1.51%) |
Mar 11, 2005 | 38.24 | 38.26 | 37.89 | 37.92 | 18,997 | -0.22(-0.59%) |
Mar 10, 2005 | 37.95 | 38.22 | 37.72 | 38.14 | 9,176 | +0.19(+0.49%) |
Mar 09, 2005 | 38.51 | 38.51 | 37.96 | 37.96 | 14,167 | -0.62(-1.61%) |
Mar 08, 2005 | 38.76 | 38.76 | 38.45 | 38.58 | 12,879 | -0.15(-0.38%) |
Mar 07, 2005 | 38.54 | 38.84 | 38.54 | 38.73 | 13,845 | +0.30(+0.78%) |
Mar 04, 2005 | 38.13 | 38.50 | 38.13 | 38.43 | 17,870 | +0.58(+1.54%) |
Mar 03, 2005 | 37.81 | 37.88 | 37.60 | 37.85 | 10,625 | +0.07(+0.18%) |
Mar 02, 2005 | 37.76 | 37.96 | 37.54 | 37.78 | 23,022 | +0.00(+0.00%) |
Mar 01, 2005 | 37.70 | 37.88 | 37.69 | 37.78 | 16,260 | +0.22(+0.58%) |
Feb 28, 2005 | 37.85 | 37.92 | 37.51 | 37.56 | 25,920 | -0.30(-0.79%) |
Feb 25, 2005 | 37.27 | 37.89 | 37.26 | 37.86 | 17,870 | +0.63(+1.68%) |
Feb 24, 2005 | 37.00 | 37.23 | 36.93 | 37.23 | 7,888 | +0.28(+0.76%) |
Feb 23, 2005 | 37.03 | 37.06 | 36.84 | 36.95 | 15,616 | +0.26(+0.71%) |
Feb 22, 2005 | 37.39 | 37.39 | 36.69 | 36.69 | 26,886 | -0.96(-2.56%) |
Feb 18, 2005 | 37.92 | 37.92 | 37.57 | 37.65 | 27,530 | -0.44(-1.16%) |
Feb 17, 2005 | 38.17 | 38.25 | 38.00 | 38.09 | 12,396 | -0.07(-0.20%) |
Feb 16, 2005 | 37.95 | 38.21 | 37.89 | 38.17 | 7,244 | +0.14(+0.36%) |
Feb 15, 2005 | 38.13 | 38.14 | 37.98 | 38.03 | 9,498 | +0.02(+0.07%) |
Feb 14, 2005 | 37.76 | 38.05 | 37.76 | 38.01 | 9,498 | +0.21(+0.56%) |
Feb 11, 2005 | 37.67 | 37.80 | 37.47 | 37.80 | 23,505 | +0.09(+0.23%) |
Feb 10, 2005 | 37.73 | 37.73 | 37.58 | 37.71 | 7,405 | +0.03(+0.08%) |
Feb 09, 2005 | 37.86 | 37.86 | 37.67 | 37.68 | 8,532 | -0.17(-0.44%) |
Feb 08, 2005 | 37.73 | 37.85 | 37.69 | 37.85 | 11,591 | +0.15(+0.40%) |
Feb 07, 2005 | 37.86 | 37.86 | 37.60 | 37.70 | 9,337 | -0.12(-0.31%) |
Feb 04, 2005 | 37.55 | 37.81 | 37.51 | 37.81 | 9,981 | +0.53(+1.42%) |
Feb 03, 2005 | 37.27 | 37.29 | 37.13 | 37.29 | 8,854 | +0.04(+0.12%) |
Feb 02, 2005 | 37.11 | 37.34 | 37.11 | 37.24 | 9,981 | +0.22(+0.59%) |
Feb 01, 2005 | 36.96 | 37.11 | 36.88 | 37.03 | 17,387 | +0.27(+0.73%) |
Jan 31, 2005 | 36.57 | 36.83 | 36.57 | 36.76 | 14,972 | +0.30(+0.82%) |
Jan 28, 2005 | 36.42 | 36.46 | 36.16 | 36.46 | 14,972 | +0.05(+0.14%) |
Jan 27, 2005 | 36.24 | 36.49 | 36.24 | 36.41 | 2,736 | +0.14(+0.39%) |
Jan 26, 2005 | 35.94 | 36.32 | 35.94 | 36.27 | 7,244 | +0.48(+1.34%) |
Jan 25, 2005 | 36.09 | 36.15 | 35.79 | 35.79 | 14,489 | -0.22(-0.62%) |
Jan 24, 2005 | 35.79 | 36.18 | 35.78 | 36.01 | 10,303 | +0.24(+0.66%) |
Jan 21, 2005 | 35.96 | 35.96 | 35.75 | 35.78 | 6,761 | -0.08(-0.23%) |
Jan 20, 2005 | 35.89 | 35.95 | 35.77 | 35.86 | 8,693 | -0.12(-0.33%) |
Jan 19, 2005 | 36.08 | 36.16 | 35.98 | 35.98 | 5,956 | -0.10(-0.28%) |
Jan 18, 2005 | 35.72 | 36.10 | 35.72 | 36.08 | 6,278 | +0.32(+0.89%) |
Jan 14, 2005 | 35.53 | 35.81 | 35.53 | 35.76 | 3,541 | +0.28(+0.79%) |
Jan 13, 2005 | 35.45 | 35.73 | 35.45 | 35.48 | 6,922 | +0.17(+0.47%) |
Jan 12, 2005 | 35.16 | 35.31 | 35.01 | 35.31 | 7,405 | -0.01(-0.04%) |
Jan 11, 2005 | 35.28 | 35.34 | 35.08 | 35.32 | 16,904 | -0.03(-0.09%) |
Jan 10, 2005 | 35.25 | 35.53 | 35.25 | 35.35 | 5,795 | +0.09(+0.25%) |
Jan 07, 2005 | 35.40 | 35.43 | 35.22 | 35.27 | 8,371 | -0.02(-0.07%) |
Jan 06, 2005 | 35.19 | 35.31 | 35.11 | 35.29 | 4,024 | +0.05(+0.14%) |
Jan 05, 2005 | 35.47 | 35.52 | 35.24 | 35.24 | 6,922 | -0.34(-0.96%) |
Jan 04, 2005 | 35.98 | 35.98 | 35.58 | 35.58 | 7,727 | -0.33(-0.92%) |
Jan 03, 2005 | 36.49 | 36.49 | 35.91 | 35.91 | 7,083 | -0.46(-1.26%) |
Dec 31, 2004 | 36.52 | 36.53 | 36.35 | 36.37 | 7,405 | -0.18(-0.49%) |
Dec 30, 2004 | 36.49 | 36.57 | 36.43 | 36.55 | 14,006 | +0.14(+0.38%) |
Dec 29, 2004 | 36.40 | 36.42 | 36.31 | 36.42 | 13,362 | +0.14(+0.39%) |
Dec 28, 2004 | 36.21 | 36.28 | 36.18 | 36.27 | 5,312 | +0.02(+0.07%) |
Dec 27, 2004 | 36.50 | 36.52 | 36.24 | 36.25 | 12,074 | -0.19(-0.53%) |
Dec 23, 2004 | 36.45 | 36.52 | 36.35 | 36.44 | 3,863 | +0.04(+0.12%) |
Dec 22, 2004 | 36.43 | 36.58 | 36.40 | 36.40 | 5,151 | -0.91(-2.45%) |
Dec 21, 2004 | 37.19 | 37.31 | 37.14 | 37.31 | 5,795 | +0.33(+0.89%) |
Dec 20, 2004 | 36.91 | 37.17 | 36.91 | 36.98 | 4,024 | +0.22(+0.61%) |
Dec 17, 2004 | 36.70 | 36.78 | 36.59 | 36.76 | 3,863 | +0.04(+0.12%) |
Dec 16, 2004 | 36.65 | 36.76 | 36.57 | 36.72 | 16,904 | -0.04(-0.12%) |
Dec 15, 2004 | 36.53 | 36.76 | 36.53 | 36.76 | 4,024 | +0.40(+1.11%) |
Dec 14, 2004 | 36.42 | 36.42 | 36.30 | 36.35 | 2,253 | +0.03(+0.09%) |
Dec 13, 2004 | 35.96 | 36.32 | 35.96 | 36.32 | 1,448 | +0.48(+1.33%) |
Dec 10, 2004 | 35.66 | 35.86 | 35.66 | 35.85 | 1,770 | +0.08(+0.23%) |
Dec 09, 2004 | 35.59 | 35.76 | 35.58 | 35.76 | 1,931 | +0.04(+0.10%) |
Dec 08, 2004 | 35.85 | 35.85 | 35.62 | 35.73 | 4,990 | -0.17(-0.48%) |
Dec 07, 2004 | 36.17 | 36.17 | 35.87 | 35.90 | 5,956 | -0.28(-0.77%) |
Dec 06, 2004 | 35.81 | 36.18 | 35.81 | 36.18 | 965 | +0.39(+1.08%) |
Dec 03, 2004 | 35.85 | 35.95 | 35.77 | 35.80 | 43,790 | +0.17(+0.49%) |
Dec 02, 2004 | 36.14 | 36.14 | 35.51 | 35.62 | 9,176 | -0.40(-1.10%) |
Dec 01, 2004 | 36.13 | 36.13 | 35.96 | 36.02 | 20,124 | -0.29(-0.80%) |
Nov 30, 2004 | 36.59 | 36.65 | 36.31 | 36.31 | 3,863 | -0.53(-1.43%) |
Nov 29, 2004 | 37.11 | 37.11 | 36.60 | 36.84 | 14,650 | -0.32(-0.87%) |
Nov 26, 2004 | 37.14 | 37.19 | 37.14 | 37.16 | 3,702 | +0.22(+0.59%) |
Nov 24, 2004 | 36.96 | 37.11 | 36.90 | 36.95 | 7,727 | +0.19(+0.51%) |
Nov 23, 2004 | 36.62 | 36.90 | 36.57 | 36.76 | 5,956 | +0.24(+0.66%) |
Nov 22, 2004 | 36.16 | 36.52 | 36.16 | 36.52 | 8,049 | +0.43(+1.21%) |
Nov 19, 2004 | 36.30 | 36.30 | 35.97 | 36.08 | 5,634 | -0.14(-0.39%) |
Nov 18, 2004 | 36.22 | 36.31 | 36.22 | 36.22 | 14,167 | +0.02(+0.05%) |
Nov 17, 2004 | 36.68 | 36.68 | 36.21 | 36.21 | 965 | -0.23(-0.63%) |
Nov 16, 2004 | 36.52 | 36.63 | 36.43 | 36.44 | 48,620 | -0.08(-0.22%) |
Nov 15, 2004 | 36.68 | 36.68 | 36.43 | 36.52 | 6,439 | +0.06(+0.15%) |
Nov 12, 2004 | 36.27 | 36.47 | 36.25 | 36.46 | 2,253 | +0.19(+0.53%) |
Nov 11, 2004 | 35.96 | 36.31 | 35.95 | 36.27 | 4,024 | +0.34(+0.95%) |
Nov 10, 2004 | 36.03 | 36.03 | 35.81 | 35.93 | 2,897 | -0.01(-0.03%) |
Nov 09, 2004 | 36.03 | 36.03 | 35.88 | 35.94 | 8,049 | -0.01(-0.03%) |
Nov 08, 2004 | 35.74 | 35.95 | 35.74 | 35.95 | 4,990 | +0.33(+0.92%) |
Nov 05, 2004 | 35.65 | 35.79 | 35.38 | 35.62 | 17,226 | -0.20(-0.55%) |
Nov 04, 2004 | 35.21 | 35.82 | 35.21 | 35.82 | 11,430 | +0.81(+2.32%) |
Nov 03, 2004 | 35.06 | 35.08 | 34.93 | 35.01 | 4,185 | +0.39(+1.11%) |
Nov 02, 2004 | 34.99 | 34.99 | 34.62 | 34.62 | 15,616 | -0.32(-0.92%) |
Nov 01, 2004 | 34.90 | 34.94 | 34.85 | 34.94 | 23,344 | +0.16(+0.45%) |
Oct 29, 2004 | 34.70 | 34.79 | 34.53 | 34.79 | 8,210 | +0.24(+0.68%) |
Oct 28, 2004 | 34.74 | 34.74 | 34.36 | 34.55 | 10,625 | -0.26(-0.75%) |
Oct 27, 2004 | 34.94 | 34.94 | 34.81 | 34.81 | 7,888 | +0.05(+0.14%) |
Oct 26, 2004 | 34.50 | 34.80 | 34.44 | 34.76 | 2,736 | +0.41(+1.19%) |
Oct 25, 2004 | 34.13 | 34.35 | 34.13 | 34.35 | 8,693 | +0.37(+1.08%) |
Oct 22, 2004 | 33.85 | 34.02 | 33.82 | 33.99 | 1,770 | +0.16(+0.48%) |
Oct 21, 2004 | 33.67 | 33.83 | 33.67 | 33.83 | 4,346 | +0.17(+0.52%) |
Oct 20, 2004 | 33.67 | 33.67 | 33.44 | 33.65 | 1,448 | +0.06(+0.18%) |
Oct 19, 2004 | 33.77 | 33.77 | 33.57 | 33.59 | 4,346 | -0.17(-0.50%) |
Oct 18, 2004 | 33.84 | 33.89 | 33.76 | 33.76 | 1,609 | -0.22(-0.64%) |
Oct 15, 2004 | 33.63 | 33.98 | 33.63 | 33.98 | 3,058 | +0.43(+1.30%) |
Oct 14, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 643 | -0.04(-0.13%) |
Oct 13, 2004 | 34.03 | 34.03 | 33.54 | 33.58 | 5,473 | -0.47(-1.39%) |
Oct 12, 2004 | 33.85 | 34.06 | 33.85 | 34.06 | 804 | +0.17(+0.51%) |
Oct 11, 2004 | 33.94 | 33.94 | 33.82 | 33.88 | 4,024 | -0.03(-0.09%) |
Oct 08, 2004 | 33.83 | 33.91 | 33.73 | 33.91 | 14,167 | +0.09(+0.26%) |
Oct 07, 2004 | 33.98 | 33.98 | 33.83 | 33.83 | 4,024 | -0.06(-0.16%) |
Oct 06, 2004 | 33.88 | 33.88 | 33.88 | 33.88 | 160 | +0.07(+0.20%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 2,736 | +0.16(+0.48%) |
Oct 04, 2004 | 33.71 | 33.76 | 33.65 | 33.65 | 2,414 | +0.06(+0.17%) |
Oct 01, 2004 | 33.51 | 33.60 | 33.51 | 33.60 | 1,126 | +0.29(+0.86%) |
Sep 30, 2004 | 33.21 | 33.31 | 33.21 | 33.31 | 3,541 | +0.10(+0.30%) |
Sep 29, 2004 | 33.29 | 33.29 | 33.17 | 33.21 | 3,219 | -0.12(-0.37%) |
Sep 28, 2004 | 33.29 | 33.34 | 33.28 | 33.34 | 4,990 | +0.24(+0.71%) |
Sep 27, 2004 | 32.93 | 33.10 | 32.89 | 33.10 | 5,634 | +0.11(+0.32%) |
Sep 24, 2004 | 32.98 | 32.99 | 32.98 | 32.99 | 1,448 | -0.05(-0.15%) |
Sep 23, 2004 | 33.22 | 33.24 | 33.04 | 33.04 | 4,829 | -0.24(-0.71%) |
Sep 22, 2004 | 33.16 | 33.28 | 33.12 | 33.28 | 5,956 | -0.13(-0.39%) |
Sep 21, 2004 | 33.35 | 33.41 | 33.35 | 33.41 | 965 | +0.06(+0.17%) |
Sep 20, 2004 | 33.42 | 33.42 | 33.31 | 33.35 | 12,074 | -0.05(-0.15%) |
Sep 17, 2004 | 33.32 | 33.44 | 33.32 | 33.40 | 25,759 | +0.11(+0.33%) |
Sep 16, 2004 | 33.18 | 33.29 | 33.18 | 33.29 | 25,437 | +0.33(+1.00%) |
Sep 15, 2004 | 33.08 | 33.08 | 32.91 | 32.96 | 5,473 | -0.01(-0.04%) |
Sep 14, 2004 | 33.03 | 33.03 | 32.98 | 32.98 | 1,609 | -0.09(-0.26%) |
Sep 13, 2004 | 33.23 | 33.23 | 33.01 | 33.06 | 3,380 | -0.19(-0.56%) |
Sep 10, 2004 | 33.22 | 33.25 | 33.17 | 33.25 | 1,287 | -0.04(-0.13%) |
Sep 09, 2004 | 33.19 | 33.30 | 33.11 | 33.29 | 1,448 | +0.22(+0.66%) |
Sep 08, 2004 | 33.22 | 33.22 | 33.08 | 33.08 | 9,015 | -0.19(-0.58%) |
Sep 07, 2004 | 33.29 | 33.32 | 33.14 | 33.27 | 6,761 | +0.16(+0.47%) |
Sep 03, 2004 | 33.11 | 33.11 | 33.11 | 33.11 | 3,219 | -0.07(-0.21%) |
Sep 02, 2004 | 33.16 | 33.18 | 33.16 | 33.18 | 804 | +0.12(+0.36%) |
Sep 01, 2004 | 33.12 | 33.12 | 33.06 | 33.06 | 3,702 | +0.16(+0.47%) |
Aug 31, 2004 | 32.80 | 32.91 | 32.72 | 32.91 | 3,219 | +0.21(+0.63%) |
Aug 30, 2004 | 32.67 | 32.72 | 32.58 | 32.70 | 1,931 | +0.10(+0.30%) |
Aug 27, 2004 | 32.60 | 32.64 | 32.55 | 32.60 | 7,888 | +0.09(+0.29%) |
Aug 26, 2004 | 32.64 | 32.64 | 32.51 | 32.51 | 233,444 | -0.05(-0.15%) |
Aug 25, 2004 | 32.57 | 32.65 | 32.53 | 32.56 | 8,854 | +0.15(+0.46%) |
Aug 24, 2004 | 32.42 | 32.42 | 32.36 | 32.41 | 3,541 | -0.01(-0.04%) |
Aug 23, 2004 | 32.53 | 32.53 | 32.42 | 32.42 | 22,056 | -0.04(-0.11%) |
Aug 20, 2004 | 32.38 | 32.46 | 32.38 | 32.46 | 482 | +0.06(+0.17%) |
Aug 19, 2004 | 32.40 | 32.49 | 32.40 | 32.40 | 1,287 | -0.13(-0.40%) |
Aug 18, 2004 | 32.29 | 32.53 | 32.29 | 32.53 | 1,448 | +0.23(+0.71%) |
Aug 17, 2004 | 32.34 | 32.34 | 32.28 | 32.31 | 2,897 | +0.06(+0.17%) |
Aug 16, 2004 | 32.30 | 32.30 | 32.19 | 32.25 | 1,770 | +0.18(+0.56%) |
Aug 13, 2004 | 32.21 | 32.21 | 32.01 | 32.07 | 3,058 | -0.15(-0.46%) |
Aug 12, 2004 | 32.24 | 32.29 | 32.19 | 32.22 | 239,884 | -0.04(-0.12%) |
Aug 11, 2004 | 31.93 | 32.26 | 31.93 | 32.26 | 1,126 | +0.19(+0.58%) |
Aug 10, 2004 | 31.89 | 32.07 | 31.89 | 32.07 | 965 | +0.12(+0.39%) |
Aug 09, 2004 | 32.08 | 32.08 | 31.91 | 31.94 | 2,575 | -0.14(-0.45%) |
Aug 06, 2004 | 31.86 | 32.14 | 31.86 | 32.09 | 3,219 | +0.18(+0.56%) |
Aug 05, 2004 | 32.17 | 32.17 | 31.90 | 31.91 | 4,829 | -0.26(-0.81%) |
Aug 04, 2004 | 31.86 | 32.25 | 31.86 | 32.17 | 2,736 | +0.17(+0.54%) |
Aug 03, 2004 | 31.97 | 32.04 | 31.97 | 31.99 | 1,931 | +0.05(+0.16%) |
Aug 02, 2004 | 31.78 | 31.94 | 31.78 | 31.94 | 2,897 | +0.31(+0.98%) |
Jul 30, 2004 | 31.62 | 31.74 | 31.62 | 31.63 | 5,634 | +0.04(+0.12%) |
Jul 29, 2004 | 31.60 | 31.60 | 31.60 | 31.60 | 321 | +0.52(+1.68%) |
Jul 28, 2004 | 31.17 | 31.17 | 31.04 | 31.08 | 965 | -0.03(-0.10%) |
Jul 27, 2004 | 31.06 | 31.11 | 31.02 | 31.11 | 965 | +0.06(+0.20%) |
Jul 26, 2004 | 31.06 | 31.08 | 31.04 | 31.04 | 643 | -0.15(-0.48%) |
Jul 23, 2004 | 31.26 | 31.26 | 31.19 | 31.19 | 3,702 | -0.19(-0.59%) |
Jul 22, 2004 | 31.52 | 31.52 | 31.37 | 31.38 | 4,024 | -0.30(-0.94%) |
Jul 21, 2004 | 32.03 | 32.03 | 31.68 | 31.68 | 965 | -0.37(-1.16%) |
Jul 20, 2004 | 32.05 | 32.05 | 32.05 | 32.05 | 321 | +0.00(+0.00%) |
Jul 19, 2004 | 31.94 | 32.05 | 31.93 | 32.05 | 2,092 | +0.19(+0.58%) |
Jul 16, 2004 | 31.68 | 31.86 | 31.68 | 31.86 | 321 | +0.21(+0.65%) |
Jul 15, 2004 | 31.57 | 31.73 | 31.57 | 31.66 | 2,897 | +0.14(+0.45%) |
Jul 14, 2004 | 31.52 | 31.52 | 31.52 | 31.52 | 160 | +0.31(+1.00%) |
Jul 13, 2004 | 31.21 | 31.21 | 31.21 | 31.21 | 160 | -0.04(-0.14%) |
Jul 12, 2004 | 31.22 | 31.25 | 31.22 | 31.25 | 321 | -0.06(-0.20%) |
Jul 09, 2004 | 31.31 | 31.31 | 31.19 | 31.31 | 643 | -0.11(-0.36%) |
Jul 08, 2004 | 31.35 | 31.43 | 31.35 | 31.42 | 643 | -0.02(-0.06%) |
Jul 07, 2004 | 31.40 | 31.44 | 31.31 | 31.44 | 2,736 | +0.02(+0.06%) |
Jul 06, 2004 | 31.40 | 31.42 | 31.39 | 31.42 | 804 | +0.00(+0.00%) |
Jul 02, 2004 | 31.42 | 31.42 | 31.42 | 31.42 | 160 | +0.27(+0.86%) |
Jul 01, 2004 | 31.31 | 31.32 | 31.09 | 31.16 | 193,839 | -0.24(-0.75%) |
Jun 30, 2004 | 31.36 | 31.39 | 31.19 | 31.39 | 1,126 | +0.08(+0.25%) |
Jun 29, 2004 | 31.44 | 31.44 | 31.31 | 31.31 | 965 | -0.37(-1.16%) |
Jun 28, 2004 | 31.58 | 31.75 | 31.58 | 31.68 | 2,897 | +0.18(+0.57%) |
Jun 25, 2004 | 31.45 | 31.56 | 31.45 | 31.50 | 1,287 | -0.11(-0.33%) |
Jun 24, 2004 | 31.60 | 31.60 | 31.60 | 31.60 | 804 | +0.17(+0.53%) |
Jun 23, 2004 | 31.32 | 31.44 | 31.32 | 31.44 | 1,609 | +0.20(+0.64%) |
Jun 22, 2004 | 31.21 | 31.24 | 31.18 | 31.24 | 965 | -0.08(-0.26%) |
Jun 21, 2004 | 31.12 | 31.32 | 31.12 | 31.32 | 482 | +0.27(+0.86%) |
Jun 18, 2004 | 31.05 | 31.12 | 30.91 | 31.05 | 5,956 | +0.05(+0.16%) |
Jun 17, 2004 | 30.79 | 31.00 | 30.79 | 31.00 | 965 | +0.24(+0.79%) |
Jun 16, 2004 | 30.78 | 30.78 | 30.76 | 30.76 | 482 | +0.08(+0.26%) |
Jun 15, 2004 | 30.85 | 30.85 | 30.68 | 30.68 | 1,126 | +0.09(+0.30%) |
Jun 14, 2004 | 30.52 | 30.58 | 30.50 | 30.58 | 965 | +0.06(+0.20%) |
Jun 10, 2004 | 30.52 | 30.52 | 30.52 | 30.52 | 160 | +0.05(+0.16%) |
Jun 09, 2004 | 30.47 | 30.47 | 30.47 | 30.47 | 160 | -0.19(-0.61%) |
Jun 08, 2004 | 30.66 | 30.74 | 30.66 | 30.66 | 643 | -0.22(-0.72%) |
Jun 07, 2004 | 30.71 | 30.88 | 30.71 | 30.88 | 11,591 | +0.19(+0.61%) |
Jun 04, 2004 | 30.53 | 30.70 | 30.53 | 30.70 | 2,736 | +0.06(+0.18%) |
Jun 03, 2004 | 30.65 | 30.65 | 30.64 | 30.64 | 643 | -0.19(-0.60%) |
Jun 02, 2004 | 30.76 | 30.83 | 30.76 | 30.83 | 3,380 | +0.02(+0.06%) |
Jun 01, 2004 | 30.75 | 30.81 | 30.73 | 30.81 | 804 | -0.03(-0.10%) |
May 28, 2004 | 30.78 | 30.84 | 30.78 | 30.84 | 482 | +0.18(+0.59%) |
May 27, 2004 | 30.66 | 30.66 | 30.66 | 30.66 | 321 | +0.09(+0.28%) |
May 26, 2004 | 30.49 | 30.57 | 30.49 | 30.57 | 321 | +0.20(+0.68%) |
May 25, 2004 | 30.27 | 30.37 | 30.27 | 30.37 | 321 | +0.52(+1.73%) |
May 24, 2004 | 29.81 | 29.85 | 29.81 | 29.85 | 321 | +0.18(+0.61%) |
May 21, 2004 | 29.67 | 29.67 | 29.67 | 29.67 | 160 | +0.02(+0.08%) |
May 20, 2004 | 29.65 | 29.65 | 29.65 | 29.65 | 160 | +0.00(+0.00%) |
May 19, 2004 | 29.71 | 29.71 | 29.65 | 29.65 | 2,253 | +0.12(+0.40%) |
May 18, 2004 | 29.41 | 29.53 | 29.41 | 29.53 | 2,736 | +0.12(+0.40%) |
May 17, 2004 | 29.32 | 29.41 | 29.32 | 29.41 | 643 | +0.43(+1.50%) |
May 14, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
May 13, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
May 12, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 321 | -0.26(-0.89%) |
May 11, 2004 | 29.41 | 29.41 | 29.24 | 29.24 | 10,947 | -0.11(-0.38%) |
May 10, 2004 | 29.50 | 29.61 | 29.34 | 29.35 | 2,253 | -0.65(-2.15%) |
May 07, 2004 | 30.12 | 30.12 | 29.87 | 29.99 | 2,092 | -0.43(-1.43%) |
May 06, 2004 | 30.76 | 30.76 | 30.43 | 30.43 | 33,809 | -0.34(-1.11%) |
May 05, 2004 | 30.77 | 30.77 | 30.77 | 30.77 | 160 | +0.12(+0.38%) |
May 04, 2004 | 30.65 | 30.65 | 30.65 | 30.65 | 1,609 | +0.00(+0.00%) |