Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.72 | 39.02 | 38.44 | 38.91 | 2,846,792 | +0.31(+0.79%) |
Apr 28, 2005 | 38.27 | 38.78 | 38.18 | 38.61 | 3,494,431 | +0.34(+0.88%) |
Apr 27, 2005 | 38.21 | 38.35 | 38.02 | 38.27 | 2,980,862 | +0.06(+0.17%) |
Apr 26, 2005 | 38.28 | 38.58 | 37.47 | 38.21 | 3,983,253 | +0.06(+0.15%) |
Apr 25, 2005 | 37.67 | 38.31 | 37.63 | 38.15 | 2,779,287 | +0.61(+1.62%) |
Apr 22, 2005 | 37.80 | 37.93 | 37.21 | 37.54 | 1,833,123 | -0.37(-0.98%) |
Apr 21, 2005 | 37.64 | 37.94 | 37.51 | 37.91 | 2,711,156 | +0.63(+1.70%) |
Apr 20, 2005 | 37.48 | 37.69 | 37.28 | 37.28 | 2,279,188 | -0.20(-0.53%) |
Apr 19, 2005 | 37.84 | 37.98 | 37.47 | 37.48 | 3,119,630 | -0.34(-0.91%) |
Apr 18, 2005 | 37.57 | 38.02 | 37.51 | 37.82 | 3,639,464 | -0.04(-0.12%) |
Apr 15, 2005 | 38.70 | 38.71 | 37.86 | 37.87 | 3,939,555 | -1.09(-2.79%) |
Apr 14, 2005 | 39.52 | 39.70 | 38.82 | 38.95 | 3,809,714 | -0.60(-1.52%) |
Apr 13, 2005 | 39.59 | 39.89 | 39.41 | 39.55 | 2,425,317 | -0.10(-0.26%) |
Apr 12, 2005 | 39.62 | 39.99 | 39.18 | 39.66 | 2,941,862 | -0.09(-0.22%) |
Apr 11, 2005 | 39.04 | 39.81 | 38.98 | 39.74 | 2,650,542 | +0.59(+1.52%) |
Apr 08, 2005 | 39.23 | 39.42 | 38.95 | 39.15 | 1,692,788 | -0.22(-0.57%) |
Apr 07, 2005 | 39.60 | 39.62 | 38.98 | 39.37 | 3,871,267 | -0.27(-0.69%) |
Apr 06, 2005 | 39.90 | 40.21 | 39.63 | 39.65 | 4,029,301 | -0.26(-0.64%) |
Apr 05, 2005 | 39.17 | 39.97 | 39.14 | 39.90 | 4,056,553 | +0.57(+1.46%) |
Apr 04, 2005 | 39.37 | 39.59 | 38.91 | 39.33 | 5,963,447 | +0.28(+0.72%) |
Apr 01, 2005 | 39.04 | 39.26 | 38.47 | 39.05 | 3,768,366 | +0.06(+0.16%) |
Mar 31, 2005 | 39.07 | 39.08 | 38.34 | 38.99 | 3,804,076 | -0.26(-0.67%) |
Mar 30, 2005 | 38.48 | 39.25 | 38.47 | 39.25 | 4,639,037 | +0.69(+1.79%) |
Mar 29, 2005 | 38.50 | 38.63 | 38.32 | 38.56 | 4,176,057 | +0.12(+0.32%) |
Mar 28, 2005 | 38.24 | 38.70 | 38.24 | 38.44 | 2,654,928 | +0.24(+0.62%) |
Mar 24, 2005 | 38.42 | 38.68 | 38.20 | 38.20 | 2,732,456 | -0.10(-0.27%) |
Mar 23, 2005 | 38.34 | 38.48 | 38.16 | 38.30 | 2,926,200 | +0.06(+0.15%) |
Mar 22, 2005 | 38.21 | 38.67 | 38.21 | 38.24 | 3,672,825 | -0.03(-0.08%) |
Mar 21, 2005 | 38.56 | 38.63 | 38.17 | 38.28 | 3,424,107 | -0.38(-0.99%) |
Mar 18, 2005 | 38.46 | 38.77 | 38.39 | 38.66 | 8,548,991 | +0.20(+0.53%) |
Mar 17, 2005 | 38.28 | 38.60 | 38.18 | 38.46 | 3,515,418 | +0.18(+0.47%) |
Mar 16, 2005 | 38.31 | 38.49 | 38.15 | 38.28 | 3,660,295 | -0.03(-0.08%) |
Mar 15, 2005 | 38.34 | 38.53 | 38.18 | 38.31 | 4,385,463 | +0.08(+0.20%) |
Mar 14, 2005 | 38.05 | 38.31 | 37.93 | 38.23 | 3,679,247 | +0.25(+0.66%) |
Mar 11, 2005 | 38.40 | 38.53 | 37.95 | 37.98 | 6,217,647 | -0.66(-1.72%) |
Mar 10, 2005 | 38.50 | 38.85 | 38.46 | 38.65 | 3,367,722 | -0.01(-0.02%) |
Mar 09, 2005 | 38.44 | 38.65 | 38.34 | 38.65 | 3,052,752 | +0.07(+0.18%) |
Mar 08, 2005 | 38.03 | 38.64 | 37.98 | 38.58 | 4,202,840 | +0.43(+1.12%) |
Mar 07, 2005 | 37.99 | 38.56 | 37.89 | 38.16 | 3,652,777 | -0.12(-0.30%) |
Mar 04, 2005 | 38.28 | 38.34 | 38.01 | 38.27 | 2,254,284 | +0.16(+0.42%) |
Mar 03, 2005 | 38.16 | 38.53 | 37.87 | 38.11 | 1,975,337 | -0.03(-0.07%) |
Mar 02, 2005 | 37.54 | 38.38 | 37.52 | 38.14 | 3,126,208 | +0.15(+0.39%) |
Mar 01, 2005 | 37.86 | 38.19 | 37.78 | 37.99 | 2,204,948 | +0.18(+0.47%) |
Feb 28, 2005 | 38.18 | 38.33 | 37.78 | 37.81 | 2,844,756 | -0.38(-0.99%) |
Feb 25, 2005 | 37.74 | 38.31 | 37.67 | 38.19 | 2,773,805 | +0.36(+0.96%) |
Feb 24, 2005 | 37.45 | 37.89 | 37.45 | 37.82 | 3,384,951 | +0.44(+1.18%) |
Feb 23, 2005 | 37.51 | 37.71 | 37.38 | 37.38 | 3,548,622 | -0.08(-0.20%) |
Feb 22, 2005 | 37.67 | 38.03 | 37.44 | 37.46 | 2,313,018 | -0.33(-0.88%) |
Feb 18, 2005 | 37.96 | 37.96 | 37.70 | 37.79 | 1,912,531 | -0.07(-0.19%) |
Feb 17, 2005 | 38.18 | 38.26 | 37.86 | 37.86 | 2,916,333 | -0.41(-1.08%) |
Feb 16, 2005 | 38.08 | 38.46 | 38.08 | 38.28 | 2,132,274 | -0.01(-0.02%) |
Feb 15, 2005 | 37.83 | 38.37 | 37.70 | 38.28 | 2,717,734 | +0.38(+0.99%) |
Feb 14, 2005 | 38.02 | 38.30 | 37.91 | 37.91 | 1,596,935 | -0.20(-0.54%) |
Feb 11, 2005 | 38.08 | 38.35 | 37.76 | 38.11 | 3,437,263 | -0.01(-0.02%) |
Feb 10, 2005 | 37.32 | 38.21 | 37.23 | 38.12 | 4,260,791 | +0.80(+2.14%) |
Feb 09, 2005 | 37.41 | 37.51 | 37.21 | 37.32 | 1,876,665 | -0.16(-0.43%) |
Feb 08, 2005 | 37.21 | 37.53 | 37.19 | 37.48 | 2,280,284 | +0.36(+0.96%) |
Feb 07, 2005 | 36.78 | 37.19 | 36.65 | 37.12 | 2,868,249 | +0.31(+0.85%) |
Feb 04, 2005 | 37.03 | 37.21 | 36.81 | 36.81 | 3,972,759 | -0.43(-1.15%) |
Feb 03, 2005 | 37.32 | 37.58 | 37.17 | 37.24 | 2,622,663 | -0.36(-0.95%) |
Feb 02, 2005 | 37.41 | 37.82 | 37.38 | 37.59 | 2,722,276 | +0.10(+0.27%) |
Feb 01, 2005 | 36.91 | 37.57 | 36.74 | 37.49 | 4,598,784 | +0.58(+1.57%) |
Jan 31, 2005 | 36.57 | 37.02 | 36.48 | 36.91 | 5,858,509 | +0.91(+2.54%) |
Jan 28, 2005 | 36.39 | 36.45 | 35.37 | 36.00 | 4,847,190 | -0.01(-0.04%) |
Jan 27, 2005 | 35.75 | 36.58 | 35.59 | 36.01 | 6,154,371 | +0.75(+2.12%) |
Jan 26, 2005 | 34.86 | 35.29 | 34.78 | 35.26 | 2,755,950 | +0.62(+1.79%) |
Jan 25, 2005 | 34.87 | 35.06 | 34.63 | 34.64 | 2,344,500 | -0.13(-0.39%) |
Jan 24, 2005 | 35.05 | 35.16 | 34.77 | 34.78 | 2,687,192 | -0.18(-0.51%) |
Jan 21, 2005 | 35.12 | 35.35 | 34.83 | 34.96 | 3,533,587 | -0.16(-0.45%) |
Jan 20, 2005 | 35.40 | 35.77 | 35.12 | 35.12 | 3,743,462 | -0.57(-1.59%) |
Jan 19, 2005 | 36.11 | 36.12 | 35.59 | 35.68 | 2,300,175 | -0.41(-1.13%) |
Jan 18, 2005 | 35.76 | 36.19 | 35.67 | 36.09 | 3,221,279 | +0.34(+0.95%) |
Jan 14, 2005 | 35.44 | 35.91 | 35.44 | 35.75 | 3,976,049 | +0.41(+1.17%) |
Jan 13, 2005 | 35.59 | 35.75 | 35.33 | 35.34 | 4,339,885 | -0.29(-0.81%) |
Jan 12, 2005 | 35.08 | 35.73 | 35.08 | 35.63 | 4,771,854 | +0.45(+1.27%) |
Jan 11, 2005 | 34.96 | 35.43 | 34.74 | 35.18 | 5,764,065 | +0.06(+0.18%) |
Jan 10, 2005 | 34.92 | 35.44 | 34.70 | 35.12 | 4,870,527 | +0.15(+0.42%) |
Jan 07, 2005 | 34.80 | 35.12 | 34.59 | 34.97 | 3,380,095 | +0.17(+0.48%) |
Jan 06, 2005 | 34.88 | 35.39 | 34.65 | 34.80 | 4,737,553 | -0.08(-0.22%) |
Jan 05, 2005 | 34.02 | 35.12 | 33.63 | 34.88 | 10,916,671 | +0.86(+2.51%) |
Jan 04, 2005 | 34.46 | 34.46 | 33.55 | 34.02 | 14,869,540 | -0.59(-1.70%) |
Jan 03, 2005 | 35.37 | 35.52 | 34.54 | 34.61 | 8,236,056 | -0.86(-2.41%) |
Dec 31, 2004 | 35.47 | 35.83 | 35.33 | 35.47 | 3,065,908 | -0.03(-0.09%) |
Dec 30, 2004 | 35.45 | 35.63 | 35.15 | 35.50 | 3,848,870 | +0.22(+0.63%) |
Dec 29, 2004 | 35.59 | 35.75 | 34.90 | 35.28 | 9,842,702 | -0.96(-2.66%) |
Dec 28, 2004 | 36.80 | 36.87 | 36.23 | 36.24 | 7,042,740 | -0.40(-1.08%) |
Dec 27, 2004 | 37.56 | 37.56 | 36.57 | 36.64 | 5,194,424 | -1.00(-2.65%) |
Dec 23, 2004 | 37.54 | 37.76 | 37.45 | 37.63 | 1,619,488 | +0.09(+0.24%) |
Dec 22, 2004 | 37.03 | 37.61 | 36.97 | 37.54 | 4,062,818 | +0.77(+2.08%) |
Dec 21, 2004 | 37.48 | 37.55 | 36.71 | 36.78 | 6,150,299 | -0.94(-2.51%) |
Dec 20, 2004 | 37.63 | 37.88 | 37.63 | 37.72 | 2,010,578 | +0.10(+0.25%) |
Dec 17, 2004 | 37.45 | 37.93 | 37.45 | 37.63 | 3,792,172 | -0.21(-0.56%) |
Dec 16, 2004 | 37.91 | 37.93 | 37.63 | 37.84 | 3,186,822 | -0.08(-0.20%) |
Dec 15, 2004 | 37.99 | 38.08 | 37.67 | 37.91 | 3,283,772 | -0.21(-0.55%) |
Dec 14, 2004 | 38.53 | 38.56 | 37.77 | 38.12 | 4,418,980 | -0.44(-1.14%) |
Dec 13, 2004 | 38.30 | 38.74 | 38.09 | 38.56 | 2,811,238 | +0.61(+1.60%) |
Dec 10, 2004 | 37.52 | 38.11 | 37.52 | 37.96 | 2,708,963 | +0.27(+0.73%) |
Dec 09, 2004 | 37.24 | 37.70 | 37.18 | 37.68 | 3,517,298 | -0.06(-0.17%) |
Dec 08, 2004 | 38.29 | 38.31 | 36.74 | 37.75 | 7,973,398 | -0.70(-1.81%) |
Dec 07, 2004 | 39.11 | 39.11 | 38.38 | 38.44 | 5,204,761 | -0.89(-2.27%) |
Dec 06, 2004 | 39.30 | 39.43 | 39.21 | 39.34 | 3,181,340 | -0.01(-0.02%) |
Dec 03, 2004 | 39.14 | 39.44 | 39.13 | 39.34 | 2,473,401 | +0.09(+0.23%) |
Dec 02, 2004 | 39.22 | 39.32 | 39.01 | 39.25 | 3,475,479 | +0.04(+0.10%) |
Dec 01, 2004 | 38.84 | 39.24 | 38.81 | 39.22 | 3,013,439 | +0.37(+0.95%) |
Nov 30, 2004 | 38.31 | 38.86 | 38.31 | 38.84 | 4,215,526 | +0.50(+1.32%) |
Nov 29, 2004 | 37.73 | 38.37 | 37.73 | 38.34 | 3,881,448 | +0.33(+0.86%) |
Nov 26, 2004 | 37.83 | 38.06 | 37.80 | 38.01 | 1,388,469 | +0.22(+0.57%) |
Nov 24, 2004 | 37.70 | 37.94 | 37.70 | 37.80 | 2,626,109 | +0.10(+0.27%) |
Nov 23, 2004 | 37.58 | 37.78 | 37.57 | 37.70 | 4,414,282 | +0.11(+0.31%) |
Nov 22, 2004 | 37.13 | 37.77 | 37.04 | 37.58 | 2,398,378 | +0.33(+0.87%) |
Nov 19, 2004 | 37.40 | 37.51 | 37.16 | 37.25 | 2,012,301 | -0.17(-0.46%) |
Nov 18, 2004 | 37.18 | 37.51 | 37.03 | 37.43 | 2,107,371 | +0.40(+1.09%) |
Nov 17, 2004 | 37.07 | 37.51 | 36.99 | 37.03 | 2,753,444 | +0.02(+0.05%) |
Nov 16, 2004 | 37.25 | 37.32 | 36.90 | 37.01 | 1,678,849 | -0.21(-0.57%) |
Nov 15, 2004 | 37.19 | 37.43 | 37.10 | 37.22 | 1,862,255 | -0.17(-0.46%) |
Nov 12, 2004 | 37.02 | 37.39 | 36.85 | 37.39 | 2,425,787 | +0.37(+1.00%) |
Nov 11, 2004 | 36.81 | 37.09 | 36.78 | 37.02 | 2,316,464 | +0.30(+0.82%) |
Nov 10, 2004 | 36.41 | 36.80 | 36.27 | 36.72 | 2,099,227 | +0.32(+0.88%) |
Nov 09, 2004 | 36.58 | 36.67 | 36.34 | 36.40 | 1,419,323 | -0.12(-0.33%) |
Nov 08, 2004 | 36.36 | 36.61 | 36.15 | 36.52 | 3,109,450 | +0.22(+0.62%) |
Nov 05, 2004 | 35.75 | 36.39 | 35.75 | 36.30 | 2,731,203 | +0.57(+1.61%) |
Nov 04, 2004 | 35.68 | 35.76 | 35.48 | 35.72 | 2,693,614 | +0.04(+0.11%) |
Nov 03, 2004 | 35.44 | 35.87 | 35.28 | 35.68 | 4,350,223 | +1.14(+3.29%) |
Nov 02, 2004 | 35.60 | 35.75 | 34.39 | 34.55 | 4,468,630 | -1.07(-3.01%) |
Nov 01, 2004 | 35.28 | 35.63 | 35.24 | 35.62 | 2,088,420 | +0.45(+1.27%) |
Oct 29, 2004 | 35.12 | 35.39 | 35.01 | 35.17 | 2,151,696 | +0.06(+0.16%) |
Oct 28, 2004 | 35.10 | 35.40 | 34.96 | 35.12 | 2,910,851 | +0.06(+0.16%) |
Oct 27, 2004 | 34.61 | 35.06 | 34.55 | 35.06 | 2,317,090 | +0.34(+0.97%) |
Oct 26, 2004 | 34.06 | 34.81 | 33.88 | 34.72 | 2,650,386 | +0.56(+1.64%) |
Oct 25, 2004 | 34.00 | 34.44 | 33.84 | 34.16 | 2,638,639 | -0.02(-0.06%) |
Oct 22, 2004 | 34.15 | 34.41 | 33.96 | 34.18 | 1,915,664 | +0.03(+0.09%) |
Oct 21, 2004 | 33.65 | 34.32 | 33.64 | 34.15 | 2,371,439 | +0.40(+1.19%) |
Oct 20, 2004 | 33.76 | 33.93 | 33.32 | 33.74 | 2,871,695 | -0.02(-0.06%) |
Oct 19, 2004 | 33.84 | 34.27 | 33.66 | 33.76 | 2,912,104 | +0.10(+0.30%) |
Oct 18, 2004 | 34.36 | 34.46 | 33.58 | 33.66 | 3,758,342 | -0.72(-2.10%) |
Oct 15, 2004 | 34.48 | 34.63 | 34.36 | 34.38 | 3,415,649 | -0.07(-0.20%) |
Oct 14, 2004 | 34.70 | 34.86 | 34.45 | 34.45 | 2,518,978 | -0.45(-1.28%) |
Oct 13, 2004 | 35.75 | 35.81 | 34.84 | 34.90 | 1,727,872 | -0.49(-1.37%) |
Oct 12, 2004 | 35.31 | 35.38 | 35.15 | 35.38 | 2,316,934 | -0.05(-0.14%) |
Oct 11, 2004 | 35.53 | 35.69 | 35.38 | 35.44 | 1,444,696 | +0.05(+0.14%) |
Oct 08, 2004 | 35.92 | 36.04 | 35.31 | 35.38 | 2,511,460 | -0.54(-1.49%) |
Oct 07, 2004 | 36.06 | 36.15 | 35.87 | 35.92 | 2,626,266 | -0.03(-0.09%) |
Oct 06, 2004 | 36.07 | 36.07 | 35.40 | 35.95 | 3,394,975 | -0.13(-0.37%) |
Oct 05, 2004 | 36.07 | 36.30 | 35.98 | 36.09 | 2,673,253 | -0.05(-0.14%) |
Oct 04, 2004 | 36.07 | 36.23 | 35.67 | 36.14 | 3,484,563 | +0.18(+0.50%) |
Oct 01, 2004 | 35.75 | 36.04 | 35.65 | 35.96 | 4,314,982 | +0.34(+0.97%) |
Sep 30, 2004 | 35.11 | 35.75 | 35.08 | 35.61 | 2,509,424 | +0.44(+1.25%) |
Sep 29, 2004 | 35.31 | 35.31 | 34.86 | 35.17 | 2,862,297 | -0.26(-0.74%) |
Sep 28, 2004 | 34.80 | 35.55 | 34.67 | 35.44 | 3,459,973 | +0.55(+1.57%) |
Sep 27, 2004 | 34.80 | 35.05 | 34.57 | 34.89 | 2,794,479 | +0.18(+0.52%) |
Sep 24, 2004 | 33.95 | 34.84 | 33.95 | 34.71 | 2,381,150 | +0.75(+2.22%) |
Sep 23, 2004 | 34.16 | 34.16 | 33.79 | 33.95 | 1,746,197 | -0.14(-0.41%) |
Sep 22, 2004 | 34.48 | 34.48 | 34.01 | 34.09 | 2,586,013 | -0.42(-1.22%) |
Sep 21, 2004 | 34.61 | 34.87 | 34.47 | 34.52 | 1,806,341 | -0.13(-0.37%) |
Sep 20, 2004 | 34.76 | 34.88 | 34.43 | 34.64 | 2,433,462 | -0.26(-0.75%) |
Sep 17, 2004 | 34.78 | 35.12 | 34.76 | 34.91 | 2,431,269 | +0.30(+0.87%) |
Sep 16, 2004 | 34.42 | 34.76 | 34.41 | 34.61 | 1,195,665 | +0.19(+0.54%) |
Sep 15, 2004 | 34.45 | 34.53 | 34.23 | 34.42 | 2,107,215 | -0.05(-0.15%) |
Sep 14, 2004 | 34.48 | 34.59 | 34.36 | 34.47 | 1,634,211 | +0.04(+0.13%) |
Sep 13, 2004 | 34.67 | 34.72 | 34.41 | 34.43 | 2,234,237 | -0.20(-0.57%) |
Sep 10, 2004 | 34.59 | 34.62 | 34.36 | 34.62 | 1,478,840 | +0.04(+0.11%) |
Sep 09, 2004 | 34.80 | 34.89 | 34.52 | 34.59 | 1,848,942 | -0.21(-0.61%) |
Sep 08, 2004 | 34.73 | 34.91 | 34.67 | 34.80 | 1,914,098 | +0.00(+0.00%) |
Sep 07, 2004 | 34.94 | 35.12 | 34.66 | 34.80 | 2,547,954 | -0.13(-0.38%) |
Sep 03, 2004 | 34.94 | 35.11 | 34.89 | 34.93 | 1,780,498 | -0.01(-0.02%) |
Sep 02, 2004 | 34.68 | 35.10 | 34.57 | 34.94 | 2,854,936 | +0.29(+0.83%) |
Sep 01, 2004 | 34.45 | 34.74 | 34.36 | 34.65 | 1,892,797 | +0.31(+0.91%) |
Aug 31, 2004 | 34.30 | 34.43 | 34.13 | 34.34 | 2,320,066 | +0.04(+0.11%) |
Aug 30, 2004 | 33.84 | 34.50 | 33.84 | 34.30 | 2,538,086 | +0.20(+0.60%) |
Aug 27, 2004 | 34.06 | 34.16 | 33.88 | 34.09 | 1,850,665 | +0.10(+0.28%) |
Aug 26, 2004 | 34.45 | 34.48 | 33.79 | 34.00 | 5,504,069 | -0.74(-2.13%) |
Aug 25, 2004 | 34.55 | 35.41 | 34.48 | 34.74 | 2,537,147 | +0.19(+0.54%) |
Aug 24, 2004 | 34.61 | 34.70 | 34.41 | 34.55 | 1,928,350 | +0.15(+0.45%) |
Aug 23, 2004 | 34.59 | 34.71 | 34.37 | 34.40 | 1,600,537 | -0.24(-0.70%) |
Aug 20, 2004 | 34.51 | 34.68 | 34.38 | 34.64 | 1,539,141 | +0.13(+0.39%) |
Aug 19, 2004 | 34.32 | 34.58 | 34.20 | 34.51 | 2,030,939 | +0.15(+0.43%) |
Aug 18, 2004 | 34.32 | 34.66 | 34.30 | 34.36 | 3,195,279 | -0.14(-0.41%) |
Aug 17, 2004 | 34.55 | 34.88 | 34.45 | 34.50 | 2,384,908 | -0.04(-0.11%) |
Aug 16, 2004 | 33.83 | 34.60 | 33.78 | 34.54 | 3,013,126 | +0.72(+2.11%) |
Aug 13, 2004 | 33.39 | 33.87 | 33.31 | 33.83 | 1,845,027 | +0.44(+1.32%) |
Aug 12, 2004 | 33.78 | 33.85 | 33.23 | 33.39 | 2,596,820 | -0.46(-1.36%) |
Aug 11, 2004 | 33.78 | 34.24 | 33.68 | 33.85 | 2,339,488 | -0.13(-0.39%) |
Aug 10, 2004 | 33.67 | 33.99 | 33.53 | 33.98 | 3,922,953 | +0.33(+0.99%) |
Aug 09, 2004 | 33.78 | 34.11 | 33.44 | 33.65 | 3,082,980 | -0.04(-0.11%) |
Aug 06, 2004 | 33.84 | 34.25 | 33.60 | 33.69 | 3,116,498 | -0.27(-0.79%) |
Aug 05, 2004 | 34.48 | 34.59 | 33.94 | 33.95 | 1,865,388 | -0.57(-1.66%) |
Aug 04, 2004 | 34.32 | 34.65 | 34.17 | 34.53 | 1,768,438 | +0.05(+0.15%) |
Aug 03, 2004 | 34.48 | 34.66 | 34.35 | 34.48 | 3,108,040 | +0.16(+0.47%) |
Aug 02, 2004 | 33.85 | 34.45 | 33.66 | 34.32 | 2,620,784 | +0.49(+1.43%) |
Jul 30, 2004 | 33.98 | 34.11 | 33.58 | 33.83 | 1,350,252 | -0.22(-0.64%) |
Jul 29, 2004 | 34.13 | 34.31 | 33.83 | 34.05 | 2,322,259 | +0.15(+0.45%) |
Jul 28, 2004 | 33.46 | 33.97 | 33.40 | 33.90 | 2,309,259 | +0.44(+1.32%) |
Jul 27, 2004 | 32.72 | 33.56 | 32.69 | 33.46 | 4,343,958 | +0.13(+0.38%) |
Jul 26, 2004 | 33.82 | 34.00 | 33.11 | 33.33 | 4,063,445 | -0.65(-1.92%) |
Jul 23, 2004 | 33.93 | 34.16 | 33.73 | 33.98 | 2,170,177 | -0.06(-0.19%) |
Jul 22, 2004 | 34.45 | 34.64 | 33.72 | 34.04 | 5,150,413 | -0.63(-1.80%) |
Jul 21, 2004 | 35.14 | 35.42 | 34.67 | 34.67 | 3,616,284 | -0.51(-1.45%) |
Jul 20, 2004 | 34.73 | 35.19 | 34.70 | 35.18 | 3,761,004 | +0.29(+0.82%) |
Jul 19, 2004 | 34.92 | 35.14 | 34.78 | 34.89 | 2,999,030 | -0.03(-0.09%) |
Jul 16, 2004 | 34.46 | 35.13 | 34.29 | 34.92 | 6,086,553 | +0.66(+1.92%) |
Jul 15, 2004 | 34.46 | 34.64 | 34.22 | 34.27 | 2,848,828 | -0.22(-0.63%) |
Jul 14, 2004 | 34.67 | 34.86 | 34.30 | 34.48 | 3,215,171 | -0.33(-0.94%) |
Jul 13, 2004 | 34.48 | 34.83 | 34.38 | 34.81 | 2,764,878 | +0.12(+0.33%) |
Jul 12, 2004 | 34.22 | 34.73 | 34.19 | 34.69 | 4,801,142 | +0.22(+0.65%) |
Jul 09, 2004 | 34.03 | 34.58 | 34.01 | 34.47 | 3,158,786 | +0.44(+1.29%) |
Jul 08, 2004 | 33.86 | 34.45 | 33.75 | 34.03 | 5,479,479 | +0.17(+0.49%) |
Jul 07, 2004 | 33.08 | 33.92 | 33.05 | 33.86 | 6,964,898 | +0.79(+2.39%) |
Jul 06, 2004 | 32.75 | 33.12 | 32.66 | 33.07 | 2,435,341 | +0.15(+0.45%) |
Jul 02, 2004 | 32.84 | 33.07 | 32.59 | 32.93 | 1,511,262 | +0.09(+0.27%) |
Jul 01, 2004 | 32.95 | 33.18 | 32.70 | 32.84 | 2,621,410 | -0.41(-1.25%) |
Jun 30, 2004 | 32.82 | 33.26 | 32.82 | 33.25 | 2,921,971 | +0.15(+0.44%) |
Jun 29, 2004 | 32.37 | 33.19 | 32.27 | 33.10 | 2,895,188 | +0.68(+2.09%) |
Jun 28, 2004 | 33.14 | 33.28 | 32.42 | 32.43 | 2,867,466 | -0.75(-2.27%) |
Jun 25, 2004 | 33.39 | 33.52 | 33.08 | 33.18 | 3,950,832 | -0.09(-0.27%) |
Jun 24, 2004 | 32.86 | 33.39 | 32.75 | 33.27 | 2,766,444 | +0.19(+0.58%) |
Jun 23, 2004 | 32.47 | 33.21 | 32.41 | 33.08 | 3,262,001 | +0.56(+1.71%) |
Jun 22, 2004 | 32.18 | 32.58 | 32.13 | 32.52 | 2,940,296 | +0.28(+0.87%) |
Jun 21, 2004 | 32.29 | 32.38 | 32.17 | 32.24 | 2,122,877 | -0.11(-0.36%) |
Jun 18, 2004 | 31.80 | 32.36 | 31.80 | 32.36 | 3,504,611 | +0.82(+2.59%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.54 | 31.54 | 3,640,561 | -0.68(-2.12%) |
Jun 16, 2004 | 31.76 | 32.24 | 31.76 | 32.22 | 2,191,165 | +0.40(+1.26%) |
Jun 15, 2004 | 32.12 | 32.50 | 31.78 | 31.82 | 4,453,908 | -0.39(-1.21%) |
Jun 14, 2004 | 32.59 | 32.69 | 32.20 | 32.21 | 3,610,802 | -0.32(-0.98%) |
Jun 10, 2004 | 32.12 | 32.60 | 32.00 | 32.53 | 3,510,093 | +0.56(+1.74%) |
Jun 09, 2004 | 32.24 | 32.34 | 31.96 | 31.97 | 3,056,354 | -0.20(-0.62%) |
Jun 08, 2004 | 31.89 | 32.20 | 31.69 | 32.17 | 3,634,766 | +0.38(+1.18%) |
Jun 07, 2004 | 31.60 | 31.90 | 31.52 | 31.80 | 2,119,588 | +0.32(+1.01%) |
Jun 04, 2004 | 31.65 | 31.76 | 31.37 | 31.48 | 2,123,973 | -0.13(-0.42%) |
Jun 03, 2004 | 31.90 | 31.90 | 31.52 | 31.61 | 2,348,102 | -0.29(-0.90%) |
Jun 02, 2004 | 31.54 | 31.91 | 31.38 | 31.90 | 2,311,609 | +0.54(+1.73%) |
Jun 01, 2004 | 31.57 | 31.57 | 30.90 | 31.36 | 4,167,756 | -0.27(-0.87%) |
May 28, 2004 | 31.80 | 31.86 | 31.45 | 31.63 | 3,144,847 | -0.22(-0.68%) |
May 27, 2004 | 31.22 | 31.86 | 31.20 | 31.85 | 5,116,112 | +0.86(+2.78%) |
May 26, 2004 | 30.80 | 31.16 | 30.66 | 30.99 | 3,632,260 | +0.19(+0.62%) |
May 25, 2004 | 30.37 | 30.86 | 30.20 | 30.79 | 2,924,790 | +0.43(+1.41%) |
May 24, 2004 | 30.01 | 30.49 | 30.01 | 30.37 | 3,397,167 | +0.45(+1.49%) |
May 21, 2004 | 29.93 | 30.00 | 29.61 | 29.92 | 2,212,622 | +0.16(+0.54%) |
May 20, 2004 | 30.21 | 30.23 | 29.69 | 29.76 | 2,666,675 | -0.52(-1.71%) |
May 19, 2004 | 30.20 | 30.42 | 30.18 | 30.28 | 2,824,864 | +0.21(+0.70%) |
May 18, 2004 | 30.07 | 30.26 | 29.86 | 30.07 | 2,840,840 | +0.15(+0.51%) |
May 17, 2004 | 30.28 | 30.28 | 29.85 | 29.91 | 2,695,023 | -0.37(-1.22%) |
May 14, 2004 | 30.28 | 30.35 | 30.00 | 30.28 | 3,631,163 | -0.12(-0.40%) |
May 13, 2004 | 30.55 | 30.60 | 30.21 | 30.40 | 3,635,705 | -0.19(-0.61%) |
May 12, 2004 | 30.13 | 30.70 | 30.08 | 30.59 | 4,263,610 | +0.24(+0.80%) |
May 11, 2004 | 30.50 | 30.58 | 30.24 | 30.35 | 3,323,554 | -0.15(-0.48%) |
May 10, 2004 | 30.84 | 30.86 | 30.41 | 30.49 | 3,206,870 | -0.52(-1.67%) |
May 07, 2004 | 30.97 | 31.36 | 30.93 | 31.01 | 3,642,127 | -0.20(-0.63%) |
May 06, 2004 | 31.00 | 31.30 | 30.90 | 31.21 | 5,348,542 | +0.37(+1.20%) |
May 05, 2004 | 30.52 | 30.90 | 30.38 | 30.84 | 3,930,314 | +0.27(+0.90%) |
May 04, 2004 | 30.49 | 30.81 | 30.17 | 30.56 | 3,975,422 | +0.22(+0.72%) |