Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.57 | 36.79 | 36.27 | 36.73 | 4,036,486 | -0.22(-0.59%) |
May 27, 2005 | 36.31 | 37.00 | 36.22 | 36.95 | 2,718,613 | +0.81(+2.23%) |
May 26, 2005 | 36.13 | 36.21 | 35.75 | 36.14 | 2,792,522 | +0.31(+0.85%) |
May 25, 2005 | 35.69 | 36.09 | 35.14 | 35.84 | 4,074,880 | +0.26(+0.74%) |
May 24, 2005 | 34.85 | 35.60 | 34.76 | 35.57 | 4,121,913 | +0.66(+1.90%) |
May 23, 2005 | 34.39 | 35.12 | 34.34 | 34.91 | 4,389,391 | +0.52(+1.51%) |
May 20, 2005 | 34.51 | 34.76 | 34.23 | 34.39 | 3,505,530 | -0.05(-0.15%) |
May 19, 2005 | 33.77 | 34.51 | 33.71 | 34.44 | 2,974,093 | +0.68(+2.02%) |
May 18, 2005 | 34.41 | 34.69 | 33.51 | 33.76 | 4,093,277 | -0.34(-0.99%) |
May 17, 2005 | 33.29 | 34.15 | 33.13 | 34.10 | 4,270,690 | +0.77(+2.31%) |
May 16, 2005 | 33.01 | 33.37 | 32.21 | 33.33 | 4,863,397 | +0.32(+0.98%) |
May 13, 2005 | 33.56 | 33.77 | 32.71 | 33.01 | 6,387,798 | -0.54(-1.62%) |
May 12, 2005 | 36.29 | 36.29 | 33.40 | 33.55 | 6,740,862 | -2.03(-5.71%) |
May 11, 2005 | 35.06 | 35.58 | 35.02 | 35.58 | 4,244,454 | +0.53(+1.50%) |
May 10, 2005 | 35.79 | 35.80 | 34.92 | 35.06 | 2,891,546 | -0.81(-2.25%) |
May 09, 2005 | 35.61 | 35.86 | 35.37 | 35.86 | 2,642,785 | +0.48(+1.34%) |
May 06, 2005 | 35.78 | 35.91 | 35.33 | 35.39 | 4,662,468 | -0.07(-0.21%) |
May 05, 2005 | 35.29 | 35.69 | 35.08 | 35.46 | 5,084,162 | +0.52(+1.48%) |
May 04, 2005 | 34.44 | 34.94 | 33.89 | 34.94 | 7,983,227 | +0.17(+0.49%) |
May 03, 2005 | 35.68 | 35.69 | 34.64 | 34.77 | 5,373,717 | -0.98(-2.73%) |
May 02, 2005 | 35.01 | 35.81 | 34.69 | 35.75 | 4,559,444 | +0.56(+1.60%) |
Apr 29, 2005 | 35.67 | 35.92 | 34.89 | 35.19 | 4,577,042 | -0.21(-0.58%) |
Apr 28, 2005 | 35.16 | 35.49 | 34.82 | 35.39 | 5,330,843 | -0.69(-1.91%) |
Apr 27, 2005 | 36.57 | 36.86 | 35.69 | 36.08 | 4,517,531 | -0.78(-2.10%) |
Apr 26, 2005 | 37.51 | 37.56 | 36.85 | 36.86 | 2,878,268 | -0.65(-1.73%) |
Apr 25, 2005 | 37.51 | 37.58 | 37.01 | 37.51 | 3,495,291 | +0.69(+1.87%) |
Apr 22, 2005 | 36.96 | 37.19 | 36.39 | 36.82 | 4,059,523 | -0.14(-0.37%) |
Apr 21, 2005 | 35.97 | 36.99 | 35.87 | 36.96 | 4,079,680 | +1.14(+3.19%) |
Apr 20, 2005 | 36.76 | 37.32 | 35.73 | 35.81 | 4,386,192 | -0.84(-2.29%) |
Apr 19, 2005 | 36.57 | 36.91 | 36.38 | 36.65 | 4,963,221 | +0.79(+2.20%) |
Apr 18, 2005 | 34.76 | 35.88 | 34.42 | 35.86 | 4,805,326 | +1.13(+3.24%) |
Apr 15, 2005 | 36.41 | 36.51 | 34.44 | 34.74 | 5,647,914 | -1.67(-4.58%) |
Apr 14, 2005 | 36.57 | 37.01 | 36.26 | 36.41 | 5,276,292 | +0.36(+1.01%) |
Apr 13, 2005 | 36.94 | 37.07 | 35.88 | 36.04 | 5,599,601 | -1.10(-2.96%) |
Apr 12, 2005 | 37.84 | 38.31 | 37.04 | 37.14 | 5,646,154 | -0.90(-2.37%) |
Apr 11, 2005 | 37.51 | 38.12 | 37.34 | 38.04 | 4,208,620 | +0.19(+0.50%) |
Apr 08, 2005 | 38.81 | 38.97 | 37.81 | 37.86 | 4,199,821 | -0.96(-2.46%) |
Apr 07, 2005 | 40.01 | 40.24 | 38.41 | 38.81 | 4,498,174 | -0.79(-1.99%) |
Apr 06, 2005 | 38.92 | 39.82 | 38.84 | 39.60 | 3,602,954 | +0.51(+1.31%) |
Apr 05, 2005 | 39.43 | 39.67 | 38.82 | 39.09 | 4,150,868 | -0.50(-1.26%) |
Apr 04, 2005 | 39.88 | 40.56 | 39.08 | 39.59 | 5,798,290 | +0.37(+0.94%) |
Apr 01, 2005 | 38.59 | 39.31 | 38.45 | 39.22 | 5,104,799 | +0.94(+2.47%) |
Mar 31, 2005 | 37.26 | 38.38 | 37.26 | 38.27 | 4,231,976 | +1.15(+3.10%) |
Mar 30, 2005 | 36.97 | 37.12 | 35.99 | 37.12 | 4,932,666 | +0.53(+1.43%) |
Mar 29, 2005 | 37.19 | 37.86 | 36.57 | 36.60 | 3,982,095 | -0.59(-1.60%) |
Mar 28, 2005 | 37.30 | 37.54 | 36.98 | 37.19 | 4,143,830 | -0.10(-0.27%) |
Mar 24, 2005 | 37.51 | 38.19 | 36.88 | 37.29 | 4,916,828 | -0.02(-0.07%) |
Mar 23, 2005 | 38.29 | 38.30 | 37.08 | 37.32 | 6,072,647 | -1.32(-3.41%) |
Mar 22, 2005 | 39.43 | 39.70 | 38.59 | 38.64 | 3,849,956 | -0.51(-1.31%) |
Mar 21, 2005 | 39.31 | 39.71 | 38.72 | 39.15 | 4,096,797 | -0.31(-0.79%) |
Mar 18, 2005 | 39.21 | 39.84 | 39.13 | 39.46 | 4,711,741 | +0.34(+0.88%) |
Mar 17, 2005 | 38.82 | 39.21 | 38.41 | 39.12 | 3,796,044 | +0.71(+1.84%) |
Mar 16, 2005 | 38.34 | 39.13 | 37.96 | 38.41 | 4,416,587 | +0.01(+0.02%) |
Mar 15, 2005 | 38.95 | 39.50 | 38.41 | 38.41 | 4,361,556 | -0.54(-1.38%) |
Mar 14, 2005 | 38.57 | 39.06 | 37.94 | 38.94 | 4,103,196 | +0.50(+1.30%) |
Mar 11, 2005 | 37.35 | 38.84 | 37.35 | 38.44 | 5,007,534 | +0.46(+1.20%) |
Mar 10, 2005 | 37.82 | 38.35 | 37.26 | 37.99 | 8,215,031 | -1.30(-3.31%) |
Mar 09, 2005 | 40.39 | 41.19 | 39.25 | 39.29 | 4,663,588 | -0.94(-2.33%) |
Mar 08, 2005 | 40.16 | 40.78 | 40.16 | 40.23 | 2,642,305 | -0.08(-0.19%) |
Mar 07, 2005 | 40.63 | 40.79 | 39.94 | 40.30 | 4,497,374 | -0.76(-1.86%) |
Mar 04, 2005 | 40.01 | 41.17 | 39.39 | 41.06 | 5,821,486 | +1.37(+3.45%) |
Mar 03, 2005 | 39.37 | 39.85 | 39.02 | 39.69 | 4,516,091 | +0.95(+2.45%) |
Mar 02, 2005 | 37.67 | 38.75 | 37.67 | 38.74 | 3,749,011 | +0.58(+1.52%) |
Mar 01, 2005 | 39.07 | 39.35 | 38.01 | 38.16 | 5,905,633 | -1.14(-2.91%) |
Feb 28, 2005 | 39.34 | 40.12 | 38.32 | 39.31 | 7,480,746 | +0.10(+0.26%) |
Feb 25, 2005 | 38.09 | 39.31 | 38.07 | 39.21 | 4,978,579 | +1.11(+2.92%) |
Feb 24, 2005 | 37.57 | 38.09 | 37.12 | 38.09 | 3,233,252 | +0.54(+1.45%) |
Feb 23, 2005 | 36.94 | 37.76 | 36.94 | 37.55 | 2,797,161 | +0.53(+1.44%) |
Feb 22, 2005 | 37.44 | 37.91 | 36.89 | 37.02 | 4,684,545 | -0.11(-0.30%) |
Feb 18, 2005 | 36.07 | 37.31 | 36.06 | 37.13 | 4,074,080 | +1.09(+3.04%) |
Feb 17, 2005 | 37.16 | 37.39 | 35.96 | 36.04 | 4,408,108 | -1.21(-3.26%) |
Feb 16, 2005 | 36.26 | 37.30 | 36.02 | 37.25 | 4,909,310 | +1.26(+3.49%) |
Feb 15, 2005 | 36.16 | 36.17 | 35.59 | 35.99 | 2,843,234 | -0.01(-0.03%) |
Feb 14, 2005 | 36.07 | 36.19 | 35.82 | 36.01 | 3,980,815 | +0.08(+0.23%) |
Feb 11, 2005 | 35.61 | 36.25 | 35.30 | 35.92 | 3,296,762 | +0.32(+0.90%) |
Feb 10, 2005 | 34.65 | 35.69 | 34.52 | 35.61 | 2,766,286 | +1.29(+3.75%) |
Feb 09, 2005 | 34.24 | 34.74 | 33.88 | 34.32 | 2,509,046 | +0.08(+0.22%) |
Feb 08, 2005 | 33.76 | 34.29 | 33.56 | 34.24 | 2,102,710 | +0.34(+1.01%) |
Feb 07, 2005 | 34.47 | 34.70 | 33.59 | 33.90 | 4,226,217 | -0.56(-1.63%) |
Feb 04, 2005 | 34.68 | 34.73 | 34.32 | 34.46 | 3,373,230 | -0.15(-0.43%) |
Feb 03, 2005 | 34.39 | 34.76 | 34.06 | 34.61 | 3,101,433 | -0.16(-0.45%) |
Feb 02, 2005 | 34.37 | 34.81 | 34.35 | 34.77 | 3,871,392 | +0.30(+0.87%) |
Feb 01, 2005 | 34.02 | 34.85 | 34.01 | 34.47 | 3,960,178 | +0.45(+1.32%) |
Jan 31, 2005 | 33.67 | 34.25 | 33.15 | 34.02 | 3,676,223 | +0.16(+0.46%) |
Jan 28, 2005 | 33.84 | 34.07 | 33.44 | 33.86 | 3,793,964 | -0.14(-0.42%) |
Jan 27, 2005 | 33.18 | 34.18 | 33.07 | 34.01 | 4,537,528 | +0.82(+2.47%) |
Jan 26, 2005 | 32.91 | 33.32 | 32.73 | 33.19 | 5,354,520 | +0.45(+1.37%) |
Jan 25, 2005 | 32.69 | 32.91 | 32.39 | 32.74 | 3,856,835 | +0.32(+0.98%) |
Jan 24, 2005 | 32.57 | 32.81 | 32.36 | 32.42 | 2,948,657 | +0.30(+0.93%) |
Jan 21, 2005 | 32.60 | 32.74 | 32.07 | 32.12 | 3,683,102 | -0.16(-0.48%) |
Jan 20, 2005 | 32.22 | 32.51 | 31.77 | 32.27 | 3,116,151 | -0.25(-0.77%) |
Jan 19, 2005 | 32.76 | 32.82 | 32.46 | 32.52 | 2,711,414 | -0.26(-0.78%) |
Jan 18, 2005 | 33.01 | 33.12 | 32.47 | 32.78 | 3,975,856 | +0.22(+0.69%) |
Jan 14, 2005 | 32.26 | 32.56 | 31.88 | 32.56 | 4,847,239 | +0.59(+1.84%) |
Jan 13, 2005 | 31.25 | 32.19 | 31.22 | 31.97 | 5,455,944 | +0.89(+2.88%) |
Jan 12, 2005 | 30.61 | 31.21 | 30.32 | 31.07 | 2,920,341 | +0.47(+1.55%) |
Jan 11, 2005 | 30.35 | 30.64 | 30.12 | 30.60 | 3,193,899 | +0.26(+0.87%) |
Jan 10, 2005 | 30.63 | 31.00 | 30.32 | 30.34 | 3,887,230 | +0.21(+0.71%) |
Jan 07, 2005 | 30.32 | 30.54 | 29.72 | 30.12 | 2,971,853 | -0.19(-0.64%) |
Jan 06, 2005 | 29.75 | 30.70 | 29.72 | 30.32 | 5,769,015 | +0.48(+1.61%) |
Jan 05, 2005 | 29.79 | 30.04 | 29.66 | 29.84 | 5,321,725 | -0.10(-0.33%) |
Jan 04, 2005 | 30.44 | 30.58 | 29.89 | 29.94 | 5,668,870 | -0.24(-0.81%) |
Jan 03, 2005 | 31.61 | 31.61 | 30.18 | 30.18 | 4,933,786 | -1.43(-4.53%) |
Dec 31, 2004 | 31.59 | 31.88 | 31.50 | 31.61 | 1,365,225 | +0.02(+0.06%) |
Dec 30, 2004 | 31.57 | 31.73 | 31.38 | 31.59 | 1,515,762 | -0.04(-0.14%) |
Dec 29, 2004 | 31.47 | 31.84 | 31.35 | 31.64 | 2,038,880 | +0.19(+0.60%) |
Dec 28, 2004 | 30.98 | 31.57 | 30.94 | 31.45 | 2,324,115 | +0.48(+1.53%) |
Dec 27, 2004 | 31.58 | 31.66 | 30.97 | 30.97 | 1,942,575 | -0.68(-2.15%) |
Dec 23, 2004 | 31.46 | 31.87 | 31.46 | 31.66 | 1,486,006 | +0.21(+0.68%) |
Dec 22, 2004 | 31.99 | 32.13 | 31.22 | 31.44 | 3,208,776 | -0.52(-1.62%) |
Dec 21, 2004 | 31.88 | 32.07 | 31.75 | 31.96 | 1,991,527 | +0.19(+0.59%) |
Dec 20, 2004 | 31.54 | 31.88 | 31.50 | 31.77 | 3,732,854 | +0.24(+0.75%) |
Dec 17, 2004 | 31.10 | 31.70 | 31.10 | 31.54 | 5,384,755 | -0.03(-0.10%) |
Dec 16, 2004 | 32.19 | 32.33 | 31.54 | 31.57 | 3,961,938 | -0.73(-2.26%) |
Dec 15, 2004 | 31.99 | 32.55 | 31.90 | 32.30 | 3,391,468 | +0.32(+1.02%) |
Dec 14, 2004 | 32.01 | 32.04 | 31.53 | 31.97 | 2,129,586 | +0.17(+0.53%) |
Dec 13, 2004 | 30.94 | 31.81 | 30.94 | 31.80 | 2,336,433 | +0.64(+2.07%) |
Dec 10, 2004 | 32.38 | 34.48 | 30.97 | 31.16 | 3,113,751 | -0.44(-1.38%) |
Dec 09, 2004 | 31.32 | 31.60 | 30.97 | 31.60 | 3,213,096 | +0.52(+1.67%) |
Dec 08, 2004 | 30.79 | 31.25 | 30.47 | 31.08 | 4,246,854 | -0.09(-0.28%) |
Dec 07, 2004 | 31.41 | 31.65 | 30.94 | 31.17 | 4,006,731 | -0.42(-1.33%) |
Dec 06, 2004 | 31.91 | 32.07 | 31.29 | 31.59 | 3,362,512 | -0.11(-0.35%) |
Dec 03, 2004 | 30.82 | 31.73 | 30.82 | 31.70 | 4,997,296 | +0.54(+1.73%) |
Dec 02, 2004 | 31.94 | 32.02 | 30.75 | 31.16 | 6,303,811 | -1.25(-3.86%) |
Dec 01, 2004 | 33.84 | 33.84 | 32.35 | 32.41 | 3,776,847 | -1.38(-4.09%) |
Nov 30, 2004 | 33.44 | 33.79 | 33.39 | 33.79 | 2,786,602 | +0.36(+1.07%) |
Nov 29, 2004 | 33.56 | 33.77 | 32.98 | 33.44 | 2,955,216 | -0.12(-0.37%) |
Nov 26, 2004 | 33.38 | 33.99 | 33.29 | 33.56 | 1,370,185 | +0.29(+0.88%) |
Nov 24, 2004 | 32.86 | 33.36 | 32.66 | 33.27 | 3,044,002 | +0.36(+1.08%) |
Nov 23, 2004 | 32.66 | 33.19 | 32.62 | 32.91 | 2,937,619 | +0.26(+0.80%) |
Nov 22, 2004 | 32.50 | 32.70 | 32.19 | 32.65 | 3,460,097 | +0.40(+1.24%) |
Nov 19, 2004 | 31.78 | 32.32 | 31.61 | 32.25 | 3,904,827 | +0.64(+2.04%) |
Nov 18, 2004 | 31.25 | 31.69 | 31.07 | 31.61 | 5,174,548 | +0.71(+2.29%) |
Nov 17, 2004 | 30.53 | 30.93 | 30.35 | 30.90 | 4,159,507 | +0.36(+1.19%) |
Nov 16, 2004 | 30.76 | 31.18 | 30.47 | 30.54 | 3,638,629 | -0.32(-1.03%) |
Nov 15, 2004 | 31.50 | 31.51 | 30.41 | 30.85 | 4,188,143 | -0.73(-2.30%) |
Nov 12, 2004 | 30.74 | 31.64 | 30.72 | 31.58 | 3,269,727 | +0.69(+2.25%) |
Nov 11, 2004 | 30.94 | 30.97 | 30.54 | 30.89 | 2,969,774 | -0.06(-0.18%) |
Nov 10, 2004 | 30.18 | 31.00 | 29.86 | 30.94 | 6,007,217 | +0.71(+2.34%) |
Nov 09, 2004 | 30.93 | 30.93 | 30.17 | 30.24 | 6,459,946 | -0.69(-2.22%) |
Nov 08, 2004 | 31.98 | 31.98 | 30.82 | 30.92 | 4,223,337 | -1.06(-3.30%) |
Nov 05, 2004 | 31.75 | 32.00 | 31.66 | 31.98 | 2,971,693 | +0.38(+1.21%) |
Nov 04, 2004 | 31.39 | 31.69 | 31.29 | 31.60 | 4,654,949 | +0.21(+0.68%) |
Nov 03, 2004 | 31.73 | 31.75 | 30.97 | 31.39 | 4,318,362 | +0.47(+1.52%) |
Nov 02, 2004 | 31.87 | 31.88 | 30.87 | 30.92 | 4,617,675 | -0.95(-2.98%) |
Nov 01, 2004 | 31.94 | 32.28 | 31.37 | 31.87 | 5,244,457 | +0.18(+0.55%) |
Oct 29, 2004 | 31.25 | 31.69 | 31.10 | 31.69 | 4,303,005 | +0.39(+1.26%) |
Oct 28, 2004 | 31.72 | 32.09 | 31.00 | 31.30 | 6,633,999 | -1.06(-3.28%) |
Oct 27, 2004 | 33.79 | 33.97 | 32.19 | 32.36 | 6,616,722 | -1.43(-4.22%) |
Oct 26, 2004 | 33.38 | 33.79 | 32.88 | 33.79 | 3,214,695 | +0.56(+1.67%) |
Oct 25, 2004 | 33.22 | 33.34 | 32.69 | 33.23 | 3,517,848 | +0.26(+0.80%) |
Oct 22, 2004 | 33.38 | 33.44 | 32.96 | 32.97 | 3,364,272 | -0.26(-0.79%) |
Oct 21, 2004 | 33.13 | 33.26 | 32.73 | 33.23 | 4,022,729 | +0.41(+1.24%) |
Oct 20, 2004 | 32.32 | 32.87 | 32.13 | 32.82 | 3,321,399 | +0.85(+2.66%) |
Oct 19, 2004 | 31.89 | 32.21 | 31.60 | 31.97 | 3,246,210 | +0.05(+0.16%) |
Oct 18, 2004 | 32.62 | 32.76 | 31.92 | 31.92 | 3,994,733 | -0.69(-2.11%) |
Oct 15, 2004 | 32.91 | 32.94 | 32.34 | 32.61 | 4,329,561 | +0.40(+1.24%) |
Oct 14, 2004 | 31.75 | 32.22 | 31.74 | 32.21 | 4,318,202 | +0.59(+1.88%) |
Oct 13, 2004 | 32.19 | 32.20 | 30.92 | 31.62 | 5,949,146 | -0.66(-2.05%) |
Oct 12, 2004 | 32.51 | 33.02 | 32.24 | 32.28 | 4,014,570 | -0.23(-0.71%) |
Oct 11, 2004 | 32.82 | 32.94 | 32.34 | 32.51 | 3,715,737 | -0.27(-0.82%) |
Oct 08, 2004 | 32.82 | 33.06 | 32.39 | 32.78 | 3,303,161 | -0.04(-0.11%) |
Oct 07, 2004 | 32.87 | 33.37 | 32.65 | 32.82 | 5,344,121 | +0.11(+0.32%) |
Oct 06, 2004 | 32.19 | 32.73 | 32.19 | 32.71 | 3,345,075 | +0.61(+1.91%) |
Oct 05, 2004 | 31.85 | 32.25 | 31.84 | 32.10 | 2,625,508 | +0.68(+2.15%) |
Oct 04, 2004 | 31.52 | 31.74 | 31.32 | 31.42 | 2,606,311 | -0.10(-0.32%) |
Oct 01, 2004 | 31.32 | 31.60 | 31.04 | 31.52 | 2,749,488 | +0.20(+0.64%) |
Sep 30, 2004 | 31.41 | 31.50 | 31.07 | 31.32 | 3,579,278 | +0.23(+0.72%) |
Sep 29, 2004 | 31.39 | 31.88 | 30.81 | 31.10 | 4,302,045 | -0.27(-0.86%) |
Sep 28, 2004 | 30.95 | 31.44 | 30.95 | 31.37 | 2,923,861 | +0.61(+1.97%) |
Sep 27, 2004 | 31.16 | 31.25 | 30.49 | 30.76 | 2,538,161 | -0.20(-0.65%) |
Sep 24, 2004 | 30.38 | 31.21 | 30.38 | 30.96 | 3,969,777 | +0.24(+0.77%) |
Sep 23, 2004 | 30.50 | 30.79 | 30.35 | 30.72 | 3,321,079 | -0.06(-0.18%) |
Sep 22, 2004 | 30.91 | 30.99 | 30.50 | 30.78 | 2,517,525 | -0.29(-0.93%) |
Sep 21, 2004 | 30.14 | 31.22 | 29.83 | 31.07 | 3,584,077 | +0.98(+3.26%) |
Sep 20, 2004 | 30.07 | 30.32 | 30.01 | 30.09 | 2,486,969 | +0.09(+0.31%) |
Sep 17, 2004 | 29.66 | 30.00 | 29.50 | 29.99 | 3,535,445 | +0.68(+2.30%) |
Sep 16, 2004 | 29.12 | 29.37 | 28.95 | 29.32 | 2,112,308 | +0.21(+0.71%) |
Sep 15, 2004 | 29.52 | 29.63 | 29.11 | 29.11 | 2,336,913 | -0.41(-1.38%) |
Sep 14, 2004 | 29.49 | 29.66 | 29.21 | 29.52 | 1,787,399 | +0.10(+0.34%) |
Sep 13, 2004 | 29.37 | 29.50 | 29.20 | 29.42 | 1,950,094 | +0.21(+0.73%) |
Sep 10, 2004 | 29.41 | 29.45 | 28.80 | 29.20 | 1,907,860 | -0.21(-0.70%) |
Sep 09, 2004 | 28.83 | 29.47 | 28.79 | 29.41 | 2,672,540 | +0.64(+2.24%) |
Sep 08, 2004 | 28.63 | 28.95 | 28.62 | 28.77 | 1,808,036 | -0.07(-0.26%) |
Sep 07, 2004 | 28.66 | 28.90 | 28.44 | 28.84 | 2,133,905 | -0.05(-0.17%) |
Sep 03, 2004 | 28.75 | 28.98 | 28.58 | 28.89 | 2,009,604 | +0.04(+0.15%) |
Sep 02, 2004 | 28.89 | 29.06 | 28.70 | 28.85 | 3,149,586 | -0.04(-0.13%) |
Sep 01, 2004 | 27.97 | 28.89 | 27.95 | 28.89 | 4,122,073 | +0.95(+3.40%) |
Aug 31, 2004 | 27.57 | 27.94 | 27.52 | 27.94 | 2,585,674 | +0.37(+1.34%) |
Aug 30, 2004 | 27.60 | 27.79 | 27.34 | 27.57 | 2,280,762 | +0.01(+0.02%) |
Aug 27, 2004 | 27.40 | 27.63 | 27.34 | 27.56 | 1,635,103 | +0.25(+0.92%) |
Aug 26, 2004 | 27.05 | 27.34 | 26.72 | 27.31 | 2,629,027 | +0.16(+0.60%) |
Aug 25, 2004 | 27.16 | 27.50 | 27.01 | 27.15 | 3,144,946 | +0.11(+0.39%) |
Aug 24, 2004 | 27.29 | 27.35 | 26.80 | 27.04 | 1,927,697 | -0.16(-0.60%) |
Aug 23, 2004 | 27.72 | 27.82 | 27.04 | 27.20 | 3,452,098 | -0.51(-1.85%) |
Aug 20, 2004 | 27.54 | 28.10 | 27.48 | 27.72 | 3,675,423 | +0.46(+1.67%) |
Aug 19, 2004 | 27.19 | 27.37 | 27.09 | 27.26 | 3,747,252 | +0.12(+0.44%) |
Aug 18, 2004 | 26.67 | 27.18 | 26.67 | 27.14 | 3,530,966 | +0.51(+1.90%) |
Aug 17, 2004 | 27.30 | 27.30 | 26.57 | 26.64 | 3,730,774 | -0.67(-2.45%) |
Aug 16, 2004 | 27.49 | 27.49 | 27.07 | 27.30 | 3,324,918 | +0.09(+0.32%) |
Aug 13, 2004 | 26.75 | 27.42 | 26.70 | 27.22 | 3,052,961 | +0.62(+2.33%) |
Aug 12, 2004 | 27.00 | 27.40 | 26.60 | 26.60 | 4,253,572 | -0.35(-1.30%) |
Aug 11, 2004 | 27.25 | 27.50 | 26.54 | 26.95 | 5,656,712 | -0.54(-1.98%) |
Aug 10, 2004 | 27.49 | 27.75 | 27.35 | 27.49 | 2,915,862 | +0.13(+0.48%) |
Aug 09, 2004 | 26.85 | 27.63 | 26.82 | 27.36 | 2,968,494 | +0.58(+2.15%) |
Aug 06, 2004 | 27.51 | 27.60 | 26.72 | 26.79 | 3,371,151 | -0.84(-3.05%) |
Aug 05, 2004 | 28.25 | 28.52 | 27.50 | 27.63 | 4,042,245 | -0.78(-2.75%) |
Aug 04, 2004 | 29.16 | 29.17 | 28.39 | 28.41 | 4,140,470 | -0.91(-3.09%) |
Aug 03, 2004 | 29.05 | 29.50 | 28.97 | 29.32 | 2,720,533 | +0.36(+1.23%) |
Aug 02, 2004 | 28.95 | 29.02 | 28.45 | 28.96 | 2,806,599 | -0.12(-0.43%) |
Jul 30, 2004 | 29.10 | 29.10 | 28.84 | 29.09 | 3,194,059 | +0.24(+0.85%) |
Jul 29, 2004 | 29.04 | 29.13 | 28.52 | 28.84 | 3,317,399 | -0.09(-0.30%) |
Jul 28, 2004 | 28.82 | 29.12 | 28.55 | 28.93 | 2,783,723 | +0.26(+0.92%) |
Jul 27, 2004 | 28.20 | 28.69 | 27.97 | 28.67 | 2,410,821 | +0.60(+2.14%) |
Jul 26, 2004 | 28.61 | 28.88 | 27.97 | 28.07 | 2,695,897 | -0.42(-1.47%) |
Jul 23, 2004 | 28.54 | 28.81 | 28.25 | 28.49 | 1,551,276 | -0.16(-0.55%) |
Jul 22, 2004 | 28.29 | 28.82 | 28.22 | 28.64 | 2,286,041 | +0.26(+0.90%) |
Jul 21, 2004 | 29.07 | 29.50 | 28.39 | 28.39 | 2,249,407 | -0.68(-2.34%) |
Jul 20, 2004 | 29.28 | 29.32 | 28.93 | 29.07 | 2,162,860 | -0.19(-0.64%) |
Jul 19, 2004 | 29.38 | 29.49 | 28.98 | 29.25 | 2,288,281 | -0.06(-0.19%) |
Jul 16, 2004 | 29.17 | 29.52 | 28.84 | 29.31 | 2,863,710 | +0.32(+1.12%) |
Jul 15, 2004 | 28.74 | 29.00 | 28.57 | 28.99 | 2,974,093 | +0.34(+1.20%) |
Jul 14, 2004 | 28.50 | 28.69 | 28.33 | 28.64 | 2,279,482 | +0.14(+0.48%) |
Jul 13, 2004 | 28.44 | 28.52 | 28.16 | 28.50 | 2,656,543 | +0.21(+0.75%) |
Jul 12, 2004 | 28.42 | 28.50 | 28.10 | 28.29 | 2,379,306 | -0.09(-0.31%) |
Jul 09, 2004 | 28.31 | 28.75 | 28.31 | 28.38 | 2,628,547 | +0.00(+0.00%) |
Jul 08, 2004 | 28.75 | 28.91 | 28.25 | 28.38 | 3,389,708 | -0.36(-1.24%) |
Jul 07, 2004 | 28.24 | 28.74 | 27.97 | 28.74 | 4,062,242 | +0.42(+1.48%) |
Jul 06, 2004 | 27.72 | 28.32 | 27.63 | 28.32 | 4,343,158 | +0.98(+3.59%) |
Jul 02, 2004 | 27.47 | 27.57 | 27.26 | 27.34 | 1,694,614 | -0.11(-0.39%) |
Jul 01, 2004 | 27.38 | 27.69 | 27.19 | 27.44 | 3,136,308 | +0.22(+0.80%) |
Jun 30, 2004 | 26.97 | 27.28 | 26.87 | 27.22 | 2,648,704 | +0.41(+1.54%) |
Jun 29, 2004 | 26.60 | 27.02 | 26.60 | 26.81 | 2,346,512 | +0.14(+0.52%) |
Jun 28, 2004 | 27.35 | 27.35 | 26.64 | 26.67 | 2,810,919 | -0.78(-2.82%) |
Jun 25, 2004 | 27.45 | 27.65 | 27.28 | 27.45 | 2,388,905 | -0.06(-0.20%) |
Jun 24, 2004 | 27.75 | 28.01 | 27.47 | 27.50 | 3,147,346 | -0.41(-1.46%) |
Jun 23, 2004 | 27.47 | 27.98 | 27.22 | 27.91 | 4,222,217 | +0.54(+1.99%) |
Jun 22, 2004 | 27.19 | 27.40 | 26.89 | 27.37 | 2,956,656 | -0.05(-0.18%) |
Jun 21, 2004 | 27.44 | 27.44 | 27.14 | 27.42 | 2,548,240 | -0.01(-0.02%) |
Jun 18, 2004 | 27.35 | 27.42 | 27.13 | 27.42 | 2,701,336 | +0.15(+0.55%) |
Jun 17, 2004 | 26.75 | 27.29 | 26.75 | 27.27 | 3,874,112 | +0.58(+2.18%) |
Jun 16, 2004 | 26.32 | 26.79 | 26.27 | 26.69 | 3,190,859 | +0.61(+2.32%) |
Jun 15, 2004 | 25.82 | 26.15 | 25.64 | 26.09 | 3,496,731 | +0.64(+2.53%) |
Jun 14, 2004 | 25.88 | 25.90 | 25.38 | 25.44 | 3,067,358 | -0.60(-2.30%) |
Jun 10, 2004 | 25.57 | 26.04 | 25.39 | 26.04 | 2,379,466 | +0.79(+3.12%) |
Jun 09, 2004 | 25.47 | 25.47 | 24.88 | 25.25 | 4,101,116 | -0.37(-1.44%) |
Jun 08, 2004 | 25.91 | 26.19 | 25.57 | 25.62 | 2,827,716 | -0.27(-1.04%) |
Jun 07, 2004 | 25.69 | 25.94 | 25.43 | 25.89 | 2,359,309 | +0.21(+0.80%) |
Jun 04, 2004 | 25.77 | 25.77 | 25.21 | 25.69 | 2,735,890 | +0.01(+0.02%) |
Jun 03, 2004 | 26.24 | 26.52 | 25.68 | 25.68 | 3,680,222 | -0.36(-1.39%) |
Jun 02, 2004 | 26.04 | 26.19 | 25.85 | 26.04 | 3,898,428 | +0.35(+1.36%) |