Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.43 | 32.71 | 32.17 | 32.46 | 388,312 | +0.28(+0.86%) |
Apr 28, 2005 | 31.85 | 32.78 | 31.84 | 32.18 | 638,542 | -0.64(-1.95%) |
Apr 27, 2005 | 32.48 | 33.04 | 32.13 | 32.82 | 554,153 | +0.20(+0.61%) |
Apr 26, 2005 | 33.06 | 33.06 | 32.35 | 32.62 | 357,717 | -0.55(-1.67%) |
Apr 25, 2005 | 33.30 | 33.31 | 32.99 | 33.18 | 307,772 | -0.16(-0.47%) |
Apr 22, 2005 | 33.56 | 33.71 | 33.17 | 33.33 | 240,909 | -0.23(-0.68%) |
Apr 21, 2005 | 33.51 | 33.84 | 33.36 | 33.56 | 364,201 | +0.20(+0.59%) |
Apr 20, 2005 | 33.58 | 33.70 | 33.19 | 33.36 | 419,616 | -0.22(-0.65%) |
Apr 19, 2005 | 33.41 | 33.61 | 33.31 | 33.58 | 258,233 | +0.11(+0.32%) |
Apr 18, 2005 | 33.02 | 33.57 | 33.01 | 33.47 | 1,020,067 | +0.26(+0.77%) |
Apr 15, 2005 | 33.23 | 33.49 | 33.01 | 33.22 | 463,989 | +0.05(+0.15%) |
Apr 14, 2005 | 33.38 | 33.54 | 33.04 | 33.17 | 276,570 | -0.22(-0.65%) |
Apr 13, 2005 | 33.76 | 33.91 | 33.33 | 33.38 | 207,073 | -0.50(-1.49%) |
Apr 12, 2005 | 33.05 | 33.94 | 33.05 | 33.89 | 318,410 | +0.73(+2.20%) |
Apr 11, 2005 | 33.55 | 33.56 | 33.12 | 33.16 | 435,623 | -0.45(-1.35%) |
Apr 08, 2005 | 33.77 | 33.86 | 33.49 | 33.61 | 315,371 | -0.31(-0.90%) |
Apr 07, 2005 | 33.95 | 34.12 | 33.56 | 33.92 | 396,011 | -0.13(-0.38%) |
Apr 06, 2005 | 34.05 | 34.53 | 34.02 | 34.04 | 462,672 | +0.06(+0.17%) |
Apr 05, 2005 | 34.04 | 34.30 | 33.90 | 33.99 | 310,305 | -0.07(-0.20%) |
Apr 04, 2005 | 33.64 | 34.05 | 33.61 | 34.05 | 334,518 | +0.38(+1.11%) |
Apr 01, 2005 | 33.97 | 34.04 | 33.58 | 33.68 | 352,753 | -0.32(-0.93%) |
Mar 31, 2005 | 33.71 | 34.02 | 33.46 | 34.00 | 291,766 | +0.19(+0.55%) |
Mar 30, 2005 | 33.18 | 33.83 | 33.18 | 33.81 | 206,769 | +0.63(+1.90%) |
Mar 29, 2005 | 32.95 | 33.62 | 32.95 | 33.18 | 322,462 | +0.06(+0.18%) |
Mar 28, 2005 | 33.08 | 33.23 | 33.04 | 33.12 | 245,671 | -0.17(-0.50%) |
Mar 24, 2005 | 33.52 | 33.63 | 33.28 | 33.28 | 210,922 | -0.23(-0.68%) |
Mar 23, 2005 | 33.24 | 33.56 | 33.11 | 33.51 | 319,119 | +0.24(+0.71%) |
Mar 22, 2005 | 33.33 | 33.56 | 33.00 | 33.27 | 302,504 | +0.16(+0.48%) |
Mar 21, 2005 | 32.88 | 33.22 | 32.82 | 33.12 | 230,981 | +0.22(+0.66%) |
Mar 18, 2005 | 32.52 | 33.07 | 32.46 | 32.90 | 455,074 | +0.47(+1.46%) |
Mar 17, 2005 | 32.57 | 32.62 | 32.27 | 32.43 | 268,364 | -0.03(-0.09%) |
Mar 16, 2005 | 32.48 | 32.87 | 32.45 | 32.46 | 245,975 | -0.15(-0.45%) |
Mar 15, 2005 | 32.89 | 32.95 | 32.48 | 32.60 | 376,054 | -0.29(-0.87%) |
Mar 14, 2005 | 32.91 | 33.18 | 32.71 | 32.89 | 237,262 | -0.09(-0.27%) |
Mar 11, 2005 | 32.79 | 33.14 | 32.76 | 32.98 | 186,406 | +0.13(+0.39%) |
Mar 10, 2005 | 33.02 | 33.17 | 32.45 | 32.85 | 288,929 | -0.07(-0.21%) |
Mar 09, 2005 | 33.38 | 33.54 | 32.92 | 32.92 | 199,373 | -0.55(-1.65%) |
Mar 08, 2005 | 33.72 | 33.82 | 33.38 | 33.47 | 221,762 | -0.36(-1.05%) |
Mar 07, 2005 | 33.48 | 33.91 | 33.48 | 33.83 | 199,474 | +0.22(+0.65%) |
Mar 04, 2005 | 33.39 | 33.78 | 33.22 | 33.61 | 217,609 | +0.29(+0.86%) |
Mar 03, 2005 | 33.83 | 33.89 | 33.32 | 33.32 | 328,135 | -0.50(-1.49%) |
Mar 02, 2005 | 33.64 | 34.21 | 33.64 | 33.83 | 367,341 | +0.42(+1.27%) |
Mar 01, 2005 | 33.36 | 33.40 | 33.36 | 33.40 | 345,358 | +0.04(+0.12%) |
Feb 28, 2005 | 32.88 | 33.64 | 32.87 | 33.36 | 394,897 | +0.24(+0.72%) |
Feb 25, 2005 | 33.19 | 33.39 | 32.78 | 33.13 | 349,815 | -0.16(-0.47%) |
Feb 24, 2005 | 33.23 | 33.45 | 33.12 | 33.28 | 662,350 | -0.04(-0.12%) |
Feb 23, 2005 | 33.45 | 33.45 | 33.18 | 33.32 | 177,592 | -0.07(-0.21%) |
Feb 22, 2005 | 33.64 | 34.05 | 33.08 | 33.39 | 455,479 | -0.35(-1.02%) |
Feb 18, 2005 | 33.92 | 33.98 | 33.73 | 33.74 | 134,637 | -0.17(-0.49%) |
Feb 17, 2005 | 33.78 | 33.97 | 33.42 | 33.91 | 526,091 | +0.02(+0.06%) |
Feb 16, 2005 | 33.86 | 34.02 | 33.75 | 33.89 | 244,759 | -0.07(-0.20%) |
Feb 15, 2005 | 33.74 | 34.09 | 33.66 | 33.96 | 188,331 | +0.22(+0.64%) |
Feb 14, 2005 | 33.91 | 33.95 | 33.57 | 33.74 | 221,661 | -0.30(-0.87%) |
Feb 11, 2005 | 33.82 | 34.16 | 33.66 | 34.03 | 146,794 | +0.11(+0.32%) |
Feb 10, 2005 | 34.16 | 34.18 | 33.72 | 33.93 | 233,007 | -0.23(-0.66%) |
Feb 09, 2005 | 34.50 | 34.50 | 34.05 | 34.15 | 321,044 | -0.39(-1.14%) |
Feb 08, 2005 | 34.30 | 34.59 | 34.18 | 34.55 | 345,054 | +0.18(+0.52%) |
Feb 07, 2005 | 34.50 | 34.54 | 34.12 | 34.37 | 281,635 | -0.13(-0.37%) |
Feb 04, 2005 | 33.87 | 34.55 | 33.76 | 34.50 | 283,459 | +0.57(+1.69%) |
Feb 03, 2005 | 34.00 | 34.13 | 33.62 | 33.93 | 369,469 | -0.15(-0.43%) |
Feb 02, 2005 | 33.81 | 34.22 | 33.76 | 34.07 | 460,848 | +0.30(+0.88%) |
Feb 01, 2005 | 33.96 | 34.10 | 33.60 | 33.78 | 368,962 | -0.33(-0.96%) |
Jan 31, 2005 | 33.76 | 34.13 | 33.61 | 34.10 | 668,428 | +0.37(+1.08%) |
Jan 28, 2005 | 34.05 | 34.27 | 33.62 | 33.74 | 488,911 | -0.26(-0.75%) |
Jan 27, 2005 | 34.01 | 34.73 | 33.73 | 34.00 | 675,925 | -0.26(-0.75%) |
Jan 26, 2005 | 34.05 | 34.40 | 33.93 | 34.25 | 372,913 | +0.21(+0.61%) |
Jan 25, 2005 | 33.92 | 34.24 | 33.68 | 34.04 | 388,109 | +0.14(+0.41%) |
Jan 24, 2005 | 34.30 | 34.83 | 33.73 | 33.91 | 1,056,437 | +1.33(+4.09%) |
Jan 21, 2005 | 32.54 | 32.84 | 32.43 | 32.57 | 514,035 | +0.12(+0.36%) |
Jan 20, 2005 | 32.70 | 32.81 | 32.20 | 32.46 | 318,005 | -0.25(-0.75%) |
Jan 19, 2005 | 33.26 | 33.26 | 32.57 | 32.70 | 289,334 | -0.45(-1.37%) |
Jan 18, 2005 | 32.91 | 33.36 | 32.87 | 33.16 | 418,299 | +0.29(+0.87%) |
Jan 14, 2005 | 32.89 | 32.96 | 32.60 | 32.87 | 267,655 | -0.05(-0.15%) |
Jan 13, 2005 | 32.87 | 33.06 | 32.87 | 32.92 | 404,623 | -0.12(-0.36%) |
Jan 12, 2005 | 32.73 | 33.06 | 32.55 | 33.04 | 518,391 | +0.32(+0.97%) |
Jan 11, 2005 | 32.72 | 32.99 | 32.57 | 32.72 | 262,184 | -0.06(-0.18%) |
Jan 10, 2005 | 33.07 | 33.26 | 32.57 | 32.78 | 555,470 | -0.33(-0.98%) |
Jan 07, 2005 | 33.36 | 33.61 | 33.07 | 33.11 | 420,224 | -0.24(-0.71%) |
Jan 06, 2005 | 33.57 | 33.73 | 33.16 | 33.34 | 666,098 | -0.18(-0.53%) |
Jan 05, 2005 | 33.58 | 33.92 | 33.47 | 33.52 | 683,523 | +0.05(+0.15%) |
Jan 04, 2005 | 35.06 | 35.06 | 33.45 | 33.47 | 829,710 | -1.44(-4.13%) |
Jan 03, 2005 | 36.04 | 36.19 | 34.91 | 34.91 | 687,069 | -1.29(-3.57%) |
Dec 31, 2004 | 36.30 | 36.45 | 35.99 | 36.21 | 244,050 | -0.06(-0.16%) |
Dec 30, 2004 | 36.12 | 36.34 | 36.01 | 36.27 | 188,533 | +0.15(+0.41%) |
Dec 29, 2004 | 36.28 | 36.46 | 35.91 | 36.12 | 245,873 | -0.26(-0.71%) |
Dec 28, 2004 | 35.61 | 36.37 | 35.61 | 36.37 | 323,070 | +0.76(+2.13%) |
Dec 27, 2004 | 35.70 | 35.70 | 35.44 | 35.61 | 279,710 | -0.08(-0.22%) |
Dec 23, 2004 | 35.73 | 35.90 | 35.55 | 35.69 | 262,285 | -0.04(-0.11%) |
Dec 22, 2004 | 35.44 | 35.83 | 35.34 | 35.73 | 443,626 | -0.06(-0.17%) |
Dec 21, 2004 | 35.67 | 36.05 | 35.52 | 35.79 | 341,407 | +0.12(+0.33%) |
Dec 20, 2004 | 35.53 | 36.33 | 35.39 | 35.67 | 907,312 | +0.23(+0.64%) |
Dec 17, 2004 | 34.94 | 35.46 | 34.87 | 35.45 | 1,047,927 | +0.31(+0.87%) |
Dec 16, 2004 | 34.89 | 35.32 | 34.60 | 35.14 | 430,253 | +0.11(+0.31%) |
Dec 15, 2004 | 34.72 | 35.36 | 34.50 | 35.03 | 647,964 | +0.15(+0.42%) |
Dec 14, 2004 | 34.15 | 35.04 | 34.00 | 34.88 | 517,783 | +0.87(+2.55%) |
Dec 13, 2004 | 34.35 | 34.47 | 33.94 | 34.02 | 371,292 | -0.42(-1.23%) |
Dec 10, 2004 | 34.13 | 34.53 | 34.05 | 34.44 | 479,286 | +0.25(+0.72%) |
Dec 09, 2004 | 33.73 | 34.40 | 33.22 | 34.19 | 528,522 | +0.22(+0.64%) |
Dec 08, 2004 | 33.57 | 34.01 | 33.31 | 33.98 | 552,633 | +0.40(+1.21%) |
Dec 07, 2004 | 34.18 | 34.35 | 33.49 | 33.57 | 630,843 | -0.61(-1.79%) |
Dec 06, 2004 | 34.21 | 34.33 | 33.48 | 34.18 | 512,515 | -0.03(-0.09%) |
Dec 03, 2004 | 33.71 | 34.30 | 33.67 | 34.21 | 559,421 | +0.37(+1.08%) |
Dec 02, 2004 | 33.51 | 33.96 | 33.50 | 33.85 | 653,434 | +0.09(+0.26%) |
Dec 01, 2004 | 32.93 | 33.81 | 32.93 | 33.76 | 737,317 | +1.01(+3.07%) |
Nov 30, 2004 | 32.67 | 32.86 | 32.35 | 32.75 | 1,100,506 | -0.01(-0.03%) |
Nov 29, 2004 | 33.20 | 33.22 | 32.75 | 32.76 | 594,980 | -0.51(-1.54%) |
Nov 26, 2004 | 32.75 | 33.37 | 32.70 | 33.27 | 307,266 | +0.61(+1.87%) |
Nov 24, 2004 | 32.42 | 32.80 | 32.42 | 32.66 | 474,829 | +0.25(+0.76%) |
Nov 23, 2004 | 32.10 | 32.47 | 31.84 | 32.42 | 428,835 | +0.19(+0.58%) |
Nov 22, 2004 | 31.93 | 32.33 | 31.60 | 32.23 | 625,170 | +0.20(+0.62%) |
Nov 19, 2004 | 32.03 | 32.28 | 31.91 | 32.03 | 612,202 | -0.04(-0.12%) |
Nov 18, 2004 | 31.78 | 32.09 | 31.68 | 32.07 | 574,718 | +0.29(+0.90%) |
Nov 17, 2004 | 31.64 | 31.88 | 31.49 | 31.78 | 950,570 | +0.15(+0.47%) |
Nov 16, 2004 | 31.59 | 31.76 | 31.57 | 31.64 | 799,318 | +0.04(+0.13%) |
Nov 15, 2004 | 31.19 | 31.67 | 31.08 | 31.60 | 1,266,752 | +0.38(+1.20%) |
Nov 12, 2004 | 30.85 | 31.29 | 30.55 | 31.22 | 777,131 | +0.46(+1.51%) |
Nov 11, 2004 | 30.96 | 31.45 | 30.40 | 30.76 | 1,390,651 | -0.75(-2.38%) |
Nov 10, 2004 | 31.00 | 31.70 | 31.00 | 31.51 | 719,588 | +0.49(+1.59%) |
Nov 09, 2004 | 31.10 | 31.35 | 30.95 | 31.01 | 471,384 | -0.08(-0.25%) |
Nov 08, 2004 | 30.49 | 31.19 | 30.34 | 31.09 | 565,094 | +0.52(+1.71%) |
Nov 05, 2004 | 30.13 | 30.75 | 30.10 | 30.57 | 845,818 | +0.57(+1.91%) |
Nov 04, 2004 | 29.62 | 30.07 | 29.48 | 30.00 | 298,249 | +0.34(+1.13%) |
Nov 03, 2004 | 29.66 | 30.17 | 29.50 | 29.66 | 509,679 | +0.37(+1.25%) |
Nov 02, 2004 | 29.55 | 29.70 | 29.30 | 29.30 | 431,874 | -0.26(-0.87%) |
Nov 01, 2004 | 29.71 | 29.71 | 29.31 | 29.55 | 255,295 | -0.26(-0.86%) |
Oct 29, 2004 | 30.11 | 30.20 | 29.71 | 29.81 | 431,672 | -0.30(-0.98%) |
Oct 28, 2004 | 29.91 | 30.12 | 29.67 | 30.11 | 711,382 | +0.33(+1.09%) |
Oct 27, 2004 | 28.96 | 29.86 | 28.91 | 29.78 | 520,924 | +0.92(+3.18%) |
Oct 26, 2004 | 28.37 | 29.02 | 28.24 | 28.86 | 288,929 | +0.45(+1.60%) |
Oct 25, 2004 | 28.25 | 28.81 | 28.23 | 28.41 | 310,406 | +0.13(+0.45%) |
Oct 22, 2004 | 28.57 | 28.58 | 27.94 | 28.28 | 515,656 | -0.34(-1.17%) |
Oct 21, 2004 | 28.60 | 28.72 | 28.41 | 28.62 | 432,178 | +0.19(+0.66%) |
Oct 20, 2004 | 28.72 | 28.99 | 28.29 | 28.43 | 501,979 | -0.25(-0.86%) |
Oct 19, 2004 | 28.73 | 29.30 | 28.67 | 28.68 | 336,139 | -0.13(-0.45%) |
Oct 18, 2004 | 28.43 | 28.83 | 28.37 | 28.80 | 343,635 | +0.43(+1.53%) |
Oct 15, 2004 | 28.72 | 28.76 | 28.23 | 28.37 | 700,644 | -0.16(-0.55%) |
Oct 14, 2004 | 29.09 | 29.11 | 28.45 | 28.53 | 463,077 | -0.56(-1.93%) |
Oct 13, 2004 | 29.45 | 29.91 | 29.06 | 29.09 | 873,272 | -0.32(-1.07%) |
Oct 12, 2004 | 29.18 | 29.59 | 29.16 | 29.41 | 476,349 | +0.24(+0.81%) |
Oct 11, 2004 | 29.17 | 29.39 | 29.04 | 29.17 | 309,697 | +0.00(+0.00%) |
Oct 08, 2004 | 29.67 | 29.67 | 29.17 | 29.17 | 465,205 | -0.49(-1.66%) |
Oct 07, 2004 | 29.65 | 29.89 | 29.64 | 29.66 | 652,725 | +0.02(+0.07%) |
Oct 06, 2004 | 29.61 | 29.76 | 29.57 | 29.64 | 1,137,280 | +0.09(+0.30%) |
Oct 05, 2004 | 29.53 | 29.71 | 29.47 | 29.55 | 514,744 | -0.01(-0.03%) |
Oct 04, 2004 | 29.52 | 29.65 | 29.51 | 29.56 | 473,309 | +0.35(+1.18%) |
Oct 01, 2004 | 28.79 | 29.41 | 28.79 | 29.22 | 620,408 | +0.39(+1.37%) |
Sep 30, 2004 | 28.69 | 29.30 | 28.55 | 28.82 | 578,264 | +0.20(+0.69%) |
Sep 29, 2004 | 28.58 | 28.90 | 28.55 | 28.63 | 736,102 | -0.07(-0.24%) |
Sep 28, 2004 | 28.87 | 29.02 | 28.32 | 28.69 | 949,050 | -0.18(-0.62%) |
Sep 27, 2004 | 29.32 | 29.50 | 28.69 | 28.87 | 660,526 | -0.35(-1.18%) |
Sep 24, 2004 | 29.53 | 29.71 | 29.17 | 29.22 | 598,424 | -0.39(-1.33%) |
Sep 23, 2004 | 29.22 | 29.85 | 29.11 | 29.61 | 887,354 | +0.18(+0.60%) |
Sep 22, 2004 | 29.37 | 30.60 | 29.06 | 29.44 | 2,746,351 | +0.76(+2.65%) |
Sep 21, 2004 | 27.24 | 28.69 | 26.40 | 28.68 | 1,698,019 | +1.39(+5.10%) |
Sep 20, 2004 | 27.64 | 27.64 | 27.24 | 27.28 | 344,648 | -0.36(-1.29%) |
Sep 17, 2004 | 27.81 | 28.12 | 27.54 | 27.64 | 247,596 | -0.16(-0.57%) |
Sep 16, 2004 | 27.98 | 28.31 | 27.79 | 27.80 | 230,069 | -0.14(-0.49%) |
Sep 15, 2004 | 27.96 | 28.03 | 27.61 | 27.93 | 329,554 | -0.13(-0.46%) |
Sep 14, 2004 | 28.08 | 28.13 | 27.58 | 28.06 | 272,720 | +0.04(+0.14%) |
Sep 13, 2004 | 27.98 | 28.11 | 27.86 | 28.02 | 385,172 | +0.19(+0.67%) |
Sep 10, 2004 | 27.29 | 27.84 | 27.16 | 27.84 | 328,642 | +0.55(+2.03%) |
Sep 09, 2004 | 26.80 | 27.38 | 26.80 | 27.28 | 495,293 | +0.50(+1.88%) |
Sep 08, 2004 | 26.97 | 27.17 | 26.78 | 26.78 | 238,782 | -0.36(-1.31%) |
Sep 07, 2004 | 26.85 | 27.23 | 26.72 | 27.14 | 548,074 | +0.46(+1.74%) |
Sep 03, 2004 | 27.03 | 27.14 | 26.53 | 26.67 | 216,494 | -0.36(-1.32%) |
Sep 02, 2004 | 26.64 | 27.14 | 26.64 | 27.03 | 137,677 | +0.26(+0.96%) |
Sep 01, 2004 | 26.61 | 27.08 | 26.55 | 26.77 | 373,724 | +0.19(+0.71%) |
Aug 31, 2004 | 26.39 | 26.65 | 26.23 | 26.58 | 389,021 | +0.10(+0.37%) |
Aug 30, 2004 | 26.40 | 26.52 | 25.97 | 26.48 | 447,273 | +0.06(+0.22%) |
Aug 27, 2004 | 26.06 | 26.51 | 25.97 | 26.42 | 405,129 | +0.38(+1.44%) |
Aug 26, 2004 | 26.84 | 26.93 | 26.01 | 26.05 | 526,192 | -0.84(-3.12%) |
Aug 25, 2004 | 26.60 | 26.89 | 26.40 | 26.89 | 553,241 | +0.43(+1.64%) |
Aug 24, 2004 | 27.10 | 27.19 | 26.45 | 26.45 | 581,709 | -0.34(-1.25%) |
Aug 23, 2004 | 27.14 | 27.16 | 26.71 | 26.79 | 329,655 | -0.36(-1.31%) |
Aug 20, 2004 | 26.87 | 27.29 | 26.73 | 27.14 | 302,910 | +0.28(+1.03%) |
Aug 19, 2004 | 26.73 | 27.13 | 26.68 | 26.87 | 509,274 | +0.23(+0.85%) |
Aug 18, 2004 | 26.06 | 26.90 | 26.06 | 26.64 | 557,496 | +0.54(+2.08%) |
Aug 17, 2004 | 26.50 | 26.67 | 26.01 | 26.10 | 633,781 | -0.38(-1.42%) |
Aug 16, 2004 | 25.71 | 26.56 | 25.71 | 26.47 | 529,332 | +0.80(+3.11%) |
Aug 13, 2004 | 26.39 | 26.39 | 25.57 | 25.67 | 1,130,797 | -0.70(-2.66%) |
Aug 12, 2004 | 26.99 | 26.99 | 26.33 | 26.38 | 448,286 | -0.60(-2.23%) |
Aug 11, 2004 | 26.92 | 27.16 | 26.66 | 26.98 | 601,058 | +0.06(+0.22%) |
Aug 10, 2004 | 26.69 | 26.98 | 26.61 | 26.92 | 611,189 | +0.27(+1.00%) |
Aug 09, 2004 | 27.19 | 27.35 | 26.43 | 26.65 | 746,536 | -0.39(-1.46%) |
Aug 06, 2004 | 27.06 | 27.39 | 26.85 | 27.05 | 592,954 | -0.11(-0.40%) |
Aug 05, 2004 | 28.10 | 28.17 | 27.11 | 27.15 | 807,827 | -0.99(-3.51%) |
Aug 04, 2004 | 28.18 | 28.28 | 28.04 | 28.14 | 793,746 | -0.11(-0.38%) |
Aug 03, 2004 | 28.37 | 28.37 | 27.75 | 28.25 | 985,623 | -0.13(-0.45%) |
Aug 02, 2004 | 28.06 | 28.40 | 27.89 | 28.38 | 687,373 | +0.17(+0.59%) |
Jul 30, 2004 | 28.01 | 28.51 | 27.81 | 28.21 | 944,694 | +0.14(+0.49%) |
Jul 29, 2004 | 26.75 | 28.82 | 26.75 | 28.07 | 2,162,312 | +1.57(+5.92%) |
Jul 28, 2004 | 26.38 | 26.65 | 26.16 | 26.50 | 829,203 | +0.10(+0.37%) |
Jul 27, 2004 | 26.03 | 26.75 | 25.91 | 26.40 | 935,779 | +0.38(+1.44%) |
Jul 26, 2004 | 25.98 | 26.10 | 25.84 | 26.03 | 571,173 | +0.06(+0.23%) |
Jul 23, 2004 | 26.18 | 26.23 | 25.76 | 25.97 | 414,855 | -0.21(-0.79%) |
Jul 22, 2004 | 26.40 | 26.40 | 25.57 | 26.18 | 1,210,627 | -0.35(-1.30%) |
Jul 21, 2004 | 26.67 | 26.83 | 26.28 | 26.52 | 1,158,251 | -0.15(-0.56%) |
Jul 20, 2004 | 26.35 | 26.88 | 26.28 | 26.67 | 2,098,387 | +0.44(+1.69%) |
Jul 19, 2004 | 25.47 | 26.38 | 25.46 | 26.23 | 1,737,326 | +1.10(+4.36%) |
Jul 16, 2004 | 25.47 | 25.49 | 25.01 | 25.13 | 1,520,629 | -0.29(-1.13%) |
Jul 15, 2004 | 25.12 | 25.54 | 25.11 | 25.42 | 2,547,484 | +0.67(+2.71%) |
Jul 14, 2004 | 23.69 | 24.87 | 23.69 | 24.75 | 3,989,296 | +1.06(+4.46%) |
Jul 13, 2004 | 25.67 | 26.16 | 23.39 | 23.69 | 12,345,462 | -7.23(-23.37%) |
Jul 09, 2004 | 31.19 | 31.37 | 30.88 | 30.92 | 478,577 | -0.18(-0.57%) |
Jul 08, 2004 | 31.67 | 31.69 | 31.05 | 31.09 | 1,080,041 | -0.50(-1.59%) |
Jul 07, 2004 | 31.54 | 31.96 | 31.49 | 31.60 | 626,791 | -0.13(-0.40%) |
Jul 06, 2004 | 32.09 | 32.18 | 31.52 | 31.73 | 483,947 | -0.39(-1.20%) |
Jul 02, 2004 | 32.72 | 32.72 | 31.84 | 32.11 | 589,003 | -0.63(-1.93%) |
Jul 01, 2004 | 32.80 | 32.99 | 32.60 | 32.74 | 479,286 | -0.21(-0.63%) |
Jun 30, 2004 | 32.72 | 32.95 | 32.58 | 32.95 | 667,719 | +0.24(+0.72%) |
Jun 29, 2004 | 32.83 | 32.95 | 32.50 | 32.71 | 789,592 | -0.12(-0.36%) |
Jun 28, 2004 | 33.64 | 33.69 | 32.70 | 32.83 | 689,804 | -0.82(-2.43%) |
Jun 25, 2004 | 33.31 | 33.65 | 33.27 | 33.65 | 539,868 | +0.38(+1.16%) |
Jun 24, 2004 | 33.17 | 33.50 | 32.90 | 33.27 | 430,557 | +0.10(+0.30%) |
Jun 23, 2004 | 32.65 | 33.17 | 32.48 | 33.17 | 372,407 | +0.51(+1.57%) |
Jun 22, 2004 | 32.61 | 32.72 | 32.38 | 32.65 | 1,033,744 | +0.04(+0.12%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.61 | 32.61 | 481,920 | -0.55(-1.67%) |
Jun 18, 2004 | 33.03 | 33.34 | 33.03 | 33.17 | 300,073 | +0.08(+0.24%) |
Jun 17, 2004 | 32.91 | 33.17 | 32.67 | 33.09 | 418,400 | +0.08(+0.24%) |
Jun 16, 2004 | 33.04 | 33.16 | 32.96 | 33.01 | 388,413 | -0.06(-0.18%) |
Jun 15, 2004 | 32.87 | 33.25 | 32.86 | 33.07 | 513,326 | +0.39(+1.21%) |
Jun 14, 2004 | 32.71 | 32.97 | 32.54 | 32.67 | 581,101 | -0.24(-0.72%) |
Jun 10, 2004 | 32.77 | 32.97 | 32.30 | 32.91 | 1,698,728 | +0.37(+1.12%) |
Jun 09, 2004 | 33.31 | 33.31 | 32.43 | 32.54 | 1,245,173 | -0.82(-2.46%) |
Jun 08, 2004 | 33.73 | 33.81 | 33.09 | 33.36 | 823,631 | -0.46(-1.37%) |
Jun 07, 2004 | 33.69 | 33.86 | 33.49 | 33.83 | 825,658 | +0.14(+0.41%) |
Jun 04, 2004 | 33.31 | 33.71 | 33.27 | 33.69 | 521,836 | +0.47(+1.43%) |
Jun 03, 2004 | 34.05 | 34.05 | 33.06 | 33.22 | 985,015 | -1.43(-4.13%) |
Jun 02, 2004 | 34.35 | 34.65 | 34.06 | 34.65 | 582,418 | +0.41(+1.21%) |
Jun 01, 2004 | 34.10 | 34.40 | 33.98 | 34.23 | 571,375 | -0.07(-0.20%) |
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |