Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.28 | 34.75 | 34.05 | 34.60 | 552,500 | +0.39(+1.14%) |
Apr 28, 2005 | 34.25 | 34.58 | 33.85 | 34.21 | 1,759,500 | -1.03(-2.92%) |
Apr 27, 2005 | 35.52 | 36.30 | 35.20 | 35.24 | 755,600 | -0.42(-1.18%) |
Apr 26, 2005 | 35.70 | 35.85 | 35.27 | 35.66 | 389,300 | -0.07(-0.20%) |
Apr 25, 2005 | 35.36 | 35.74 | 35.31 | 35.73 | 402,600 | +0.37(+1.05%) |
Apr 22, 2005 | 35.05 | 35.58 | 35.02 | 35.36 | 329,600 | +0.20(+0.57%) |
Apr 21, 2005 | 34.80 | 35.25 | 34.72 | 35.16 | 182,100 | +0.46(+1.33%) |
Apr 20, 2005 | 34.88 | 34.93 | 34.56 | 34.70 | 317,600 | -0.19(-0.54%) |
Apr 19, 2005 | 34.40 | 34.89 | 34.37 | 34.89 | 360,600 | +0.51(+1.48%) |
Apr 18, 2005 | 35.04 | 35.04 | 33.80 | 34.38 | 270,800 | +0.03(+0.09%) |
Apr 15, 2005 | 34.75 | 35.04 | 34.35 | 34.35 | 317,400 | -0.46(-1.32%) |
Apr 14, 2005 | 35.00 | 35.16 | 34.76 | 34.81 | 182,400 | -0.24(-0.68%) |
Apr 13, 2005 | 35.31 | 35.32 | 34.92 | 35.05 | 268,600 | -0.25(-0.71%) |
Apr 12, 2005 | 34.96 | 35.37 | 34.75 | 35.30 | 371,200 | +0.36(+1.03%) |
Apr 11, 2005 | 35.07 | 35.21 | 34.92 | 34.94 | 202,500 | -0.23(-0.65%) |
Apr 08, 2005 | 35.38 | 35.39 | 34.99 | 35.17 | 216,600 | -0.07(-0.20%) |
Apr 07, 2005 | 35.50 | 35.75 | 35.18 | 35.24 | 507,300 | -0.18(-0.51%) |
Apr 06, 2005 | 35.11 | 35.91 | 35.10 | 35.42 | 433,200 | +0.35(+1.00%) |
Apr 05, 2005 | 34.78 | 35.15 | 34.78 | 35.07 | 206,100 | +0.20(+0.57%) |
Apr 04, 2005 | 34.70 | 34.88 | 34.56 | 34.87 | 184,800 | +0.07(+0.20%) |
Apr 01, 2005 | 34.93 | 35.12 | 34.60 | 34.80 | 186,800 | -0.13(-0.37%) |
Mar 31, 2005 | 34.65 | 34.94 | 34.50 | 34.93 | 240,400 | +0.23(+0.66%) |
Mar 30, 2005 | 34.50 | 34.70 | 34.45 | 34.70 | 238,000 | +0.32(+0.93%) |
Mar 29, 2005 | 34.87 | 35.19 | 34.38 | 34.38 | 215,000 | -0.63(-1.80%) |
Mar 28, 2005 | 34.88 | 35.15 | 34.88 | 35.01 | 255,900 | +0.15(+0.43%) |
Mar 24, 2005 | 34.29 | 35.05 | 34.29 | 34.86 | 338,800 | +0.51(+1.48%) |
Mar 23, 2005 | 34.57 | 34.57 | 34.07 | 34.35 | 287,600 | -0.13(-0.38%) |
Mar 22, 2005 | 34.95 | 35.13 | 34.44 | 34.48 | 315,200 | -0.49(-1.40%) |
Mar 21, 2005 | 34.70 | 34.97 | 34.56 | 34.97 | 228,900 | +0.15(+0.43%) |
Mar 18, 2005 | 34.92 | 34.92 | 34.51 | 34.82 | 350,100 | -0.06(-0.17%) |
Mar 17, 2005 | 34.62 | 34.97 | 34.50 | 34.88 | 191,800 | +0.38(+1.10%) |
Mar 16, 2005 | 34.75 | 34.80 | 34.39 | 34.50 | 137,100 | -0.22(-0.63%) |
Mar 15, 2005 | 35.02 | 35.09 | 34.60 | 34.72 | 290,800 | -0.15(-0.43%) |
Mar 14, 2005 | 34.50 | 35.20 | 34.48 | 34.87 | 332,200 | +0.34(+0.98%) |
Mar 11, 2005 | 34.58 | 34.79 | 34.37 | 34.53 | 200,700 | -0.02(-0.06%) |
Mar 10, 2005 | 34.77 | 34.81 | 34.23 | 34.55 | 310,700 | -0.20(-0.58%) |
Mar 09, 2005 | 35.40 | 35.40 | 34.71 | 34.75 | 235,900 | -0.81(-2.28%) |
Mar 08, 2005 | 35.75 | 35.84 | 35.41 | 35.56 | 215,900 | -0.19(-0.53%) |
Mar 07, 2005 | 35.43 | 35.78 | 35.23 | 35.75 | 225,200 | +0.12(+0.34%) |
Mar 04, 2005 | 35.27 | 35.70 | 35.16 | 35.63 | 174,200 | +0.45(+1.28%) |
Mar 03, 2005 | 35.12 | 35.36 | 34.85 | 35.18 | 172,200 | +0.00(+0.00%) |
Mar 02, 2005 | 35.13 | 35.29 | 34.82 | 35.18 | 191,200 | +0.09(+0.26%) |
Mar 01, 2005 | 34.75 | 35.17 | 34.61 | 35.09 | 335,300 | +0.47(+1.36%) |
Feb 28, 2005 | 34.65 | 34.65 | 34.30 | 34.62 | 282,100 | -0.03(-0.09%) |
Feb 25, 2005 | 34.00 | 34.67 | 34.00 | 34.65 | 178,500 | +0.62(+1.82%) |
Feb 24, 2005 | 34.30 | 34.30 | 33.97 | 34.03 | 259,400 | -0.13(-0.38%) |
Feb 23, 2005 | 33.96 | 34.52 | 33.91 | 34.16 | 270,400 | +0.12(+0.35%) |
Feb 22, 2005 | 34.86 | 34.87 | 34.04 | 34.04 | 413,500 | -0.85(-2.44%) |
Feb 18, 2005 | 35.16 | 35.16 | 34.87 | 34.89 | 258,200 | -0.25(-0.71%) |
Feb 17, 2005 | 35.59 | 35.66 | 35.11 | 35.14 | 218,600 | -0.46(-1.29%) |
Feb 16, 2005 | 35.38 | 35.73 | 35.25 | 35.60 | 199,600 | -0.19(-0.53%) |
Feb 15, 2005 | 35.68 | 36.04 | 35.63 | 35.79 | 392,400 | +0.09(+0.25%) |
Feb 14, 2005 | 35.78 | 35.90 | 35.64 | 35.70 | 331,300 | -0.12(-0.34%) |
Feb 11, 2005 | 35.65 | 36.09 | 35.51 | 35.82 | 279,600 | +0.22(+0.62%) |
Feb 10, 2005 | 35.17 | 35.60 | 35.17 | 35.60 | 264,200 | +0.23(+0.65%) |
Feb 09, 2005 | 35.74 | 35.74 | 35.34 | 35.37 | 285,100 | -0.38(-1.06%) |
Feb 08, 2005 | 35.49 | 35.75 | 35.45 | 35.75 | 484,800 | +0.27(+0.76%) |
Feb 07, 2005 | 35.85 | 35.85 | 35.22 | 35.48 | 289,500 | -0.38(-1.06%) |
Feb 04, 2005 | 35.30 | 35.86 | 35.30 | 35.86 | 279,500 | +0.47(+1.33%) |
Feb 03, 2005 | 35.15 | 35.39 | 34.98 | 35.39 | 364,500 | +0.34(+0.97%) |
Feb 02, 2005 | 34.80 | 35.05 | 34.75 | 35.05 | 417,400 | +0.26(+0.75%) |
Feb 01, 2005 | 34.59 | 34.90 | 34.53 | 34.79 | 584,000 | +0.14(+0.40%) |
Jan 31, 2005 | 34.50 | 34.65 | 34.27 | 34.65 | 240,500 | +0.30(+0.87%) |
Jan 28, 2005 | 34.80 | 34.80 | 34.11 | 34.35 | 646,800 | +0.28(+0.82%) |
Jan 27, 2005 | 33.60 | 34.19 | 33.60 | 34.07 | 265,900 | +0.30(+0.89%) |
Jan 26, 2005 | 33.30 | 33.86 | 33.29 | 33.77 | 204,900 | +0.38(+1.14%) |
Jan 25, 2005 | 33.30 | 33.60 | 33.25 | 33.39 | 204,000 | -0.04(-0.12%) |
Jan 24, 2005 | 33.30 | 33.60 | 33.29 | 33.43 | 233,800 | +0.03(+0.09%) |
Jan 21, 2005 | 33.45 | 33.45 | 33.20 | 33.40 | 203,700 | +0.04(+0.12%) |
Jan 20, 2005 | 33.20 | 33.46 | 33.10 | 33.36 | 223,000 | +0.04(+0.12%) |
Jan 19, 2005 | 33.25 | 33.38 | 33.07 | 33.32 | 212,900 | -0.03(-0.09%) |
Jan 18, 2005 | 32.84 | 33.35 | 32.74 | 33.35 | 291,400 | +0.51(+1.55%) |
Jan 14, 2005 | 32.45 | 32.84 | 32.41 | 32.84 | 472,200 | +0.34(+1.05%) |
Jan 13, 2005 | 32.25 | 32.66 | 32.25 | 32.50 | 234,000 | +0.25(+0.78%) |
Jan 12, 2005 | 32.20 | 32.31 | 32.00 | 32.25 | 200,100 | -0.06(-0.19%) |
Jan 11, 2005 | 32.37 | 32.37 | 32.00 | 32.31 | 192,700 | -0.06(-0.19%) |
Jan 10, 2005 | 32.20 | 32.69 | 32.20 | 32.37 | 157,200 | +0.09(+0.28%) |
Jan 07, 2005 | 32.43 | 32.63 | 32.19 | 32.28 | 166,000 | -0.23(-0.71%) |
Jan 06, 2005 | 32.40 | 32.67 | 32.40 | 32.51 | 246,200 | +0.05(+0.15%) |
Jan 05, 2005 | 32.36 | 32.63 | 32.33 | 32.46 | 256,300 | -0.05(-0.15%) |
Jan 04, 2005 | 32.60 | 32.90 | 32.50 | 32.51 | 260,500 | -0.19(-0.58%) |
Jan 03, 2005 | 33.10 | 33.13 | 32.63 | 32.70 | 443,500 | -0.54(-1.62%) |
Dec 31, 2004 | 33.20 | 33.28 | 33.05 | 33.24 | 169,600 | -0.06(-0.18%) |
Dec 30, 2004 | 33.11 | 33.30 | 33.10 | 33.30 | 140,100 | +0.19(+0.57%) |
Dec 29, 2004 | 33.10 | 33.11 | 32.86 | 33.11 | 176,000 | -0.17(-0.51%) |
Dec 28, 2004 | 33.05 | 33.28 | 32.87 | 33.28 | 354,800 | +0.24(+0.73%) |
Dec 27, 2004 | 33.00 | 33.09 | 32.87 | 33.04 | 307,400 | -0.39(-1.17%) |
Dec 23, 2004 | 33.25 | 33.49 | 33.00 | 33.43 | 261,300 | +0.16(+0.48%) |
Dec 22, 2004 | 33.45 | 33.49 | 33.20 | 33.27 | 379,800 | -0.32(-0.95%) |
Dec 21, 2004 | 33.08 | 33.65 | 33.08 | 33.59 | 265,100 | +0.34(+1.02%) |
Dec 20, 2004 | 33.42 | 33.42 | 33.06 | 33.25 | 220,700 | -0.23(-0.69%) |
Dec 17, 2004 | 33.15 | 33.48 | 33.04 | 33.48 | 319,100 | +0.21(+0.63%) |
Dec 16, 2004 | 33.25 | 33.35 | 33.04 | 33.27 | 252,000 | -0.08(-0.24%) |
Dec 15, 2004 | 33.15 | 33.35 | 32.83 | 33.35 | 232,700 | +0.37(+1.12%) |
Dec 14, 2004 | 32.94 | 33.00 | 32.82 | 32.98 | 669,900 | -0.12(-0.36%) |
Dec 13, 2004 | 32.83 | 33.10 | 32.66 | 33.10 | 362,800 | +0.25(+0.76%) |
Dec 10, 2004 | 32.55 | 32.85 | 32.43 | 32.85 | 241,700 | -0.03(-0.09%) |
Dec 09, 2004 | 32.60 | 32.98 | 32.49 | 32.88 | 205,200 | +0.08(+0.24%) |
Dec 08, 2004 | 32.45 | 32.80 | 32.34 | 32.80 | 262,300 | +0.32(+0.99%) |
Dec 07, 2004 | 32.86 | 32.86 | 32.45 | 32.48 | 247,800 | -0.32(-0.98%) |
Dec 06, 2004 | 32.97 | 32.97 | 32.41 | 32.80 | 596,300 | -0.26(-0.79%) |
Dec 03, 2004 | 33.10 | 33.28 | 32.66 | 33.06 | 365,900 | -0.11(-0.33%) |
Dec 02, 2004 | 33.50 | 33.50 | 33.08 | 33.17 | 604,700 | -0.27(-0.81%) |
Dec 01, 2004 | 33.10 | 33.44 | 33.04 | 33.44 | 480,000 | +0.25(+0.75%) |
Nov 30, 2004 | 33.25 | 33.26 | 33.06 | 33.19 | 711,800 | +0.14(+0.42%) |
Nov 29, 2004 | 33.24 | 33.25 | 32.85 | 33.05 | 475,400 | -0.06(-0.18%) |
Nov 26, 2004 | 32.95 | 33.16 | 32.95 | 33.11 | 170,900 | +0.13(+0.39%) |
Nov 24, 2004 | 32.77 | 32.99 | 32.65 | 32.98 | 236,500 | +0.19(+0.58%) |
Nov 23, 2004 | 32.60 | 32.88 | 32.43 | 32.79 | 421,300 | +0.31(+0.95%) |
Nov 22, 2004 | 32.33 | 32.48 | 32.05 | 32.48 | 487,400 | +0.16(+0.50%) |
Nov 19, 2004 | 31.25 | 32.36 | 31.25 | 32.32 | 4,547,300 | +1.31(+4.22%) |
Nov 18, 2004 | 31.62 | 31.63 | 31.00 | 31.01 | 818,200 | -0.61(-1.93%) |
Nov 17, 2004 | 31.75 | 31.89 | 31.35 | 31.62 | 243,800 | -0.32(-1.00%) |
Nov 16, 2004 | 31.70 | 32.02 | 31.50 | 31.94 | 234,200 | +0.02(+0.06%) |
Nov 15, 2004 | 31.60 | 31.93 | 31.54 | 31.92 | 281,500 | -0.33(-1.02%) |
Nov 12, 2004 | 31.81 | 32.25 | 31.63 | 32.25 | 231,100 | +0.48(+1.51%) |
Nov 11, 2004 | 31.38 | 31.81 | 31.36 | 31.77 | 147,900 | +0.34(+1.08%) |
Nov 10, 2004 | 31.49 | 31.49 | 31.20 | 31.43 | 198,400 | -0.06(-0.19%) |
Nov 09, 2004 | 30.95 | 31.49 | 30.93 | 31.49 | 414,100 | +0.57(+1.84%) |
Nov 08, 2004 | 31.55 | 31.74 | 30.64 | 30.92 | 515,300 | -0.83(-2.61%) |
Nov 05, 2004 | 32.53 | 32.53 | 31.75 | 31.75 | 265,700 | -0.63(-1.95%) |
Nov 04, 2004 | 31.75 | 32.45 | 31.75 | 32.38 | 137,600 | +0.46(+1.44%) |
Nov 03, 2004 | 31.41 | 32.00 | 31.41 | 31.92 | 172,800 | +0.72(+2.31%) |
Nov 02, 2004 | 31.70 | 31.70 | 31.14 | 31.20 | 198,500 | -0.30(-0.95%) |
Nov 01, 2004 | 31.00 | 31.50 | 30.85 | 31.50 | 256,900 | +0.30(+0.96%) |
Oct 29, 2004 | 30.77 | 31.20 | 30.77 | 31.20 | 276,700 | +0.28(+0.91%) |
Oct 28, 2004 | 30.80 | 31.20 | 30.80 | 30.92 | 250,000 | -0.33(-1.06%) |
Oct 27, 2004 | 30.70 | 31.26 | 30.58 | 31.25 | 166,700 | +0.68(+2.22%) |
Oct 26, 2004 | 30.53 | 30.65 | 30.25 | 30.57 | 167,400 | +0.11(+0.36%) |
Oct 25, 2004 | 30.32 | 30.69 | 30.28 | 30.46 | 116,600 | +0.04(+0.13%) |
Oct 22, 2004 | 30.45 | 30.58 | 30.29 | 30.42 | 129,400 | -0.07(-0.23%) |
Oct 21, 2004 | 30.35 | 30.57 | 30.30 | 30.49 | 124,800 | +0.11(+0.36%) |
Oct 20, 2004 | 30.17 | 30.52 | 30.16 | 30.38 | 120,400 | +0.04(+0.13%) |
Oct 19, 2004 | 30.51 | 30.62 | 30.11 | 30.34 | 207,800 | -0.02(-0.07%) |
Oct 18, 2004 | 30.75 | 30.79 | 30.34 | 30.36 | 155,600 | -0.32(-1.04%) |
Oct 15, 2004 | 30.62 | 31.00 | 30.38 | 30.68 | 148,800 | +0.26(+0.85%) |
Oct 14, 2004 | 30.60 | 30.67 | 30.35 | 30.42 | 106,800 | +0.00(+0.00%) |
Oct 13, 2004 | 31.00 | 31.00 | 30.35 | 30.42 | 128,300 | -0.58(-1.87%) |
Oct 12, 2004 | 30.80 | 31.00 | 30.75 | 31.00 | 93,600 | +0.08(+0.26%) |
Oct 11, 2004 | 30.76 | 30.93 | 30.69 | 30.92 | 68,200 | +0.07(+0.23%) |
Oct 08, 2004 | 30.70 | 30.93 | 30.60 | 30.85 | 148,900 | +0.15(+0.49%) |
Oct 07, 2004 | 31.04 | 31.07 | 30.65 | 30.70 | 94,600 | -0.29(-0.94%) |
Oct 06, 2004 | 30.90 | 30.99 | 30.79 | 30.99 | 154,500 | +0.09(+0.29%) |
Oct 05, 2004 | 31.18 | 31.18 | 30.78 | 30.90 | 127,400 | -0.19(-0.61%) |
Oct 04, 2004 | 31.10 | 31.14 | 30.91 | 31.09 | 179,900 | +0.13(+0.42%) |
Oct 01, 2004 | 30.80 | 30.99 | 30.68 | 30.96 | 311,800 | +0.19(+0.62%) |
Sep 30, 2004 | 30.72 | 30.90 | 30.59 | 30.77 | 196,100 | +0.14(+0.46%) |
Sep 29, 2004 | 30.72 | 30.82 | 30.50 | 30.63 | 168,400 | +0.03(+0.10%) |
Sep 28, 2004 | 30.53 | 30.75 | 30.53 | 30.60 | 272,600 | +0.28(+0.92%) |
Sep 27, 2004 | 30.30 | 30.46 | 30.20 | 30.32 | 148,500 | -0.09(-0.30%) |
Sep 24, 2004 | 30.41 | 30.45 | 30.21 | 30.41 | 205,600 | +0.05(+0.16%) |
Sep 23, 2004 | 30.70 | 30.74 | 30.31 | 30.36 | 211,500 | -0.44(-1.43%) |
Sep 22, 2004 | 31.02 | 31.02 | 30.63 | 30.80 | 146,300 | -0.15(-0.48%) |
Sep 21, 2004 | 31.07 | 31.11 | 30.92 | 30.95 | 129,300 | -0.12(-0.39%) |
Sep 20, 2004 | 31.24 | 31.24 | 31.00 | 31.07 | 132,200 | -0.17(-0.54%) |
Sep 17, 2004 | 31.09 | 31.27 | 30.98 | 31.24 | 188,800 | +0.14(+0.45%) |
Sep 16, 2004 | 31.04 | 31.14 | 30.97 | 31.10 | 151,600 | +0.10(+0.32%) |
Sep 15, 2004 | 30.90 | 31.06 | 30.87 | 31.00 | 393,500 | +0.07(+0.23%) |
Sep 14, 2004 | 30.87 | 30.95 | 30.73 | 30.93 | 164,500 | -0.06(-0.19%) |
Sep 13, 2004 | 30.95 | 31.05 | 30.81 | 30.99 | 160,500 | +0.00(+0.00%) |
Sep 10, 2004 | 30.88 | 31.12 | 30.59 | 30.99 | 233,900 | +0.11(+0.36%) |
Sep 09, 2004 | 30.74 | 31.00 | 30.74 | 30.88 | 237,800 | +0.14(+0.46%) |
Sep 08, 2004 | 30.94 | 30.99 | 30.70 | 30.74 | 190,000 | -0.25(-0.81%) |
Sep 07, 2004 | 30.75 | 31.00 | 30.73 | 30.99 | 197,100 | +0.29(+0.94%) |
Sep 03, 2004 | 30.86 | 30.89 | 30.57 | 30.70 | 220,200 | -0.18(-0.58%) |
Sep 02, 2004 | 30.93 | 31.16 | 30.84 | 30.88 | 322,700 | +0.14(+0.46%) |
Sep 01, 2004 | 30.47 | 30.74 | 30.40 | 30.74 | 331,700 | +0.25(+0.82%) |
Aug 31, 2004 | 30.12 | 30.50 | 30.12 | 30.49 | 246,200 | +0.37(+1.23%) |
Aug 30, 2004 | 30.10 | 30.20 | 30.03 | 30.12 | 146,400 | -0.08(-0.26%) |
Aug 27, 2004 | 30.18 | 30.26 | 30.10 | 30.20 | 228,200 | +0.00(+0.00%) |
Aug 26, 2004 | 30.05 | 30.27 | 29.99 | 30.20 | 187,600 | +0.06(+0.20%) |
Aug 25, 2004 | 29.67 | 30.18 | 29.66 | 30.14 | 368,400 | +0.46(+1.55%) |
Aug 24, 2004 | 29.60 | 29.69 | 29.50 | 29.68 | 121,300 | +0.08(+0.27%) |
Aug 23, 2004 | 29.65 | 29.74 | 29.42 | 29.60 | 186,900 | -0.14(-0.47%) |
Aug 20, 2004 | 29.36 | 29.74 | 29.20 | 29.74 | 190,400 | +0.28(+0.95%) |
Aug 19, 2004 | 29.40 | 29.51 | 29.23 | 29.46 | 138,300 | -0.12(-0.41%) |
Aug 18, 2004 | 29.40 | 29.61 | 29.12 | 29.58 | 130,200 | +0.25(+0.85%) |
Aug 17, 2004 | 29.50 | 29.50 | 29.27 | 29.33 | 147,500 | -0.17(-0.58%) |
Aug 16, 2004 | 29.20 | 29.50 | 29.10 | 29.50 | 240,600 | +0.49(+1.69%) |
Aug 13, 2004 | 29.18 | 29.18 | 28.82 | 29.01 | 137,200 | -0.02(-0.07%) |
Aug 12, 2004 | 29.00 | 29.17 | 28.95 | 29.03 | 220,900 | +0.01(+0.03%) |
Aug 11, 2004 | 29.28 | 29.28 | 28.97 | 29.02 | 553,000 | -0.47(-1.59%) |
Aug 10, 2004 | 29.30 | 29.53 | 29.18 | 29.49 | 542,400 | +0.21(+0.72%) |
Aug 09, 2004 | 29.48 | 29.54 | 29.19 | 29.28 | 193,600 | -0.01(-0.03%) |
Aug 06, 2004 | 29.17 | 29.51 | 29.17 | 29.29 | 305,500 | +0.15(+0.51%) |
Aug 05, 2004 | 29.75 | 29.75 | 29.12 | 29.14 | 174,700 | -0.61(-2.05%) |
Aug 04, 2004 | 29.45 | 29.92 | 29.41 | 29.75 | 277,400 | +0.20(+0.68%) |
Aug 03, 2004 | 29.40 | 29.59 | 29.26 | 29.55 | 216,200 | +0.06(+0.20%) |
Aug 02, 2004 | 29.45 | 29.76 | 29.26 | 29.49 | 238,700 | -0.06(-0.20%) |
Jul 30, 2004 | 29.49 | 29.75 | 29.33 | 29.55 | 281,400 | +0.22(+0.75%) |
Jul 29, 2004 | 29.23 | 29.45 | 29.23 | 29.33 | 323,000 | +0.27(+0.93%) |
Jul 28, 2004 | 29.05 | 29.24 | 28.90 | 29.06 | 194,600 | +0.06(+0.21%) |
Jul 27, 2004 | 28.80 | 29.10 | 28.75 | 29.00 | 533,200 | +0.28(+0.97%) |
Jul 26, 2004 | 28.83 | 28.86 | 28.66 | 28.72 | 182,400 | +0.06(+0.21%) |
Jul 23, 2004 | 29.00 | 29.00 | 28.60 | 28.66 | 147,500 | -0.34(-1.17%) |
Jul 22, 2004 | 28.93 | 29.10 | 28.88 | 29.00 | 201,700 | +0.15(+0.52%) |
Jul 21, 2004 | 29.23 | 29.23 | 28.85 | 28.85 | 298,200 | -0.30(-1.03%) |
Jul 20, 2004 | 29.01 | 29.20 | 29.01 | 29.15 | 340,000 | +0.04(+0.14%) |
Jul 19, 2004 | 29.14 | 29.28 | 29.05 | 29.11 | 243,300 | -0.02(-0.07%) |
Jul 16, 2004 | 29.19 | 29.24 | 29.00 | 29.13 | 327,500 | -0.06(-0.21%) |
Jul 15, 2004 | 29.12 | 29.19 | 28.79 | 29.19 | 426,300 | +0.07(+0.24%) |
Jul 14, 2004 | 29.08 | 29.35 | 29.02 | 29.12 | 168,300 | -0.06(-0.21%) |
Jul 13, 2004 | 29.26 | 29.38 | 29.09 | 29.18 | 67,000 | -0.18(-0.61%) |
Jul 12, 2004 | 29.27 | 29.40 | 29.20 | 29.36 | 110,000 | +0.19(+0.65%) |
Jul 09, 2004 | 29.30 | 29.30 | 29.05 | 29.17 | 57,100 | +0.00(+0.00%) |
Jul 08, 2004 | 29.29 | 29.40 | 29.08 | 29.17 | 139,000 | -0.12(-0.41%) |
Jul 07, 2004 | 28.94 | 29.29 | 28.94 | 29.29 | 163,100 | +0.25(+0.86%) |
Jul 06, 2004 | 29.18 | 29.24 | 28.96 | 29.04 | 105,300 | -0.09(-0.31%) |
Jul 02, 2004 | 29.01 | 29.31 | 29.01 | 29.13 | 115,700 | +0.12(+0.41%) |
Jul 01, 2004 | 29.24 | 29.24 | 28.75 | 29.01 | 150,300 | -0.04(-0.14%) |
Jun 30, 2004 | 28.80 | 29.05 | 28.67 | 29.05 | 167,800 | +0.45(+1.57%) |
Jun 29, 2004 | 28.77 | 28.85 | 28.51 | 28.60 | 130,800 | -0.07(-0.24%) |
Jun 28, 2004 | 28.86 | 28.87 | 28.60 | 28.67 | 117,300 | -0.03(-0.10%) |
Jun 25, 2004 | 28.78 | 28.95 | 28.61 | 28.70 | 169,000 | -0.16(-0.55%) |
Jun 24, 2004 | 28.89 | 28.99 | 28.80 | 28.86 | 107,100 | +0.09(+0.31%) |
Jun 23, 2004 | 28.75 | 28.89 | 28.51 | 28.77 | 172,300 | -0.13(-0.45%) |
Jun 22, 2004 | 28.90 | 28.94 | 28.72 | 28.90 | 153,700 | +0.10(+0.35%) |
Jun 21, 2004 | 28.75 | 29.20 | 28.70 | 28.80 | 196,500 | -0.13(-0.45%) |
Jun 18, 2004 | 28.74 | 28.96 | 28.62 | 28.93 | 165,900 | +0.16(+0.56%) |
Jun 17, 2004 | 28.89 | 28.98 | 28.63 | 28.77 | 127,500 | -0.07(-0.24%) |
Jun 16, 2004 | 28.88 | 28.96 | 28.78 | 28.84 | 129,800 | +0.06(+0.21%) |
Jun 15, 2004 | 28.77 | 28.92 | 28.69 | 28.78 | 173,100 | +0.14(+0.49%) |
Jun 14, 2004 | 28.60 | 28.78 | 28.52 | 28.64 | 127,700 | +0.12(+0.42%) |
Jun 10, 2004 | 28.43 | 28.58 | 28.36 | 28.52 | 72,100 | +0.17(+0.60%) |
Jun 09, 2004 | 28.30 | 28.49 | 28.22 | 28.35 | 103,600 | -0.05(-0.18%) |
Jun 08, 2004 | 28.16 | 28.45 | 28.16 | 28.40 | 112,300 | +0.04(+0.14%) |
Jun 07, 2004 | 28.05 | 28.36 | 28.03 | 28.36 | 86,300 | +0.34(+1.21%) |
Jun 04, 2004 | 28.13 | 28.17 | 27.92 | 28.02 | 121,000 | +0.09(+0.32%) |
Jun 03, 2004 | 28.45 | 28.45 | 27.93 | 27.93 | 90,900 | -0.42(-1.48%) |
Jun 02, 2004 | 28.34 | 28.48 | 28.05 | 28.35 | 126,700 | +0.01(+0.04%) |
Jun 01, 2004 | 28.25 | 28.35 | 28.13 | 28.34 | 135,400 | +0.14(+0.50%) |
May 28, 2004 | 28.10 | 28.20 | 27.95 | 28.20 | 73,700 | +0.15(+0.53%) |
May 27, 2004 | 28.20 | 28.30 | 27.84 | 28.05 | 77,900 | -0.05(-0.18%) |
May 26, 2004 | 28.20 | 28.24 | 27.98 | 28.10 | 138,000 | +0.07(+0.25%) |
May 25, 2004 | 27.50 | 28.13 | 27.42 | 28.03 | 146,200 | +0.58(+2.11%) |
May 24, 2004 | 27.35 | 27.50 | 27.25 | 27.45 | 106,900 | +0.30(+1.10%) |
May 21, 2004 | 27.12 | 27.33 | 26.98 | 27.15 | 116,200 | +0.03(+0.11%) |
May 20, 2004 | 26.67 | 27.17 | 26.67 | 27.12 | 181,700 | +0.32(+1.19%) |
May 19, 2004 | 27.00 | 27.36 | 26.78 | 26.80 | 132,100 | -0.16(-0.59%) |
May 18, 2004 | 27.13 | 27.14 | 26.92 | 26.96 | 111,100 | -0.02(-0.07%) |
May 17, 2004 | 27.05 | 27.15 | 26.75 | 26.98 | 148,200 | -0.24(-0.88%) |
May 14, 2004 | 26.99 | 27.28 | 26.96 | 27.22 | 177,000 | +0.13(+0.48%) |
May 13, 2004 | 27.05 | 27.32 | 27.00 | 27.09 | 124,200 | +0.06(+0.22%) |
May 12, 2004 | 27.08 | 27.10 | 26.50 | 27.03 | 208,100 | -0.18(-0.66%) |
May 11, 2004 | 27.24 | 27.30 | 27.06 | 27.21 | 129,000 | +0.17(+0.63%) |
May 10, 2004 | 27.61 | 27.61 | 27.04 | 27.04 | 210,900 | -0.77(-2.77%) |
May 07, 2004 | 28.40 | 28.40 | 27.72 | 27.81 | 179,900 | -0.79(-2.76%) |
May 06, 2004 | 28.65 | 28.67 | 28.23 | 28.60 | 227,200 | -0.18(-0.63%) |
May 05, 2004 | 28.93 | 28.93 | 28.75 | 28.78 | 135,600 | -0.13(-0.45%) |
May 04, 2004 | 28.74 | 28.99 | 28.68 | 28.91 | 138,800 | +0.18(+0.63%) |