Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.86 | 39.15 | 38.07 | 39.02 | 284,600 | +0.11(+0.28%) |
May 27, 2005 | 38.35 | 39.11 | 38.30 | 38.91 | 181,200 | +0.74(+1.94%) |
May 26, 2005 | 37.94 | 38.32 | 37.40 | 38.17 | 246,600 | +0.48(+1.27%) |
May 25, 2005 | 37.23 | 38.00 | 36.52 | 37.69 | 396,300 | +0.50(+1.34%) |
May 24, 2005 | 37.05 | 37.19 | 36.60 | 37.19 | 315,500 | +0.21(+0.57%) |
May 23, 2005 | 36.52 | 37.02 | 36.01 | 36.98 | 506,400 | +0.45(+1.23%) |
May 20, 2005 | 37.01 | 37.19 | 36.34 | 36.53 | 187,900 | -0.47(-1.27%) |
May 19, 2005 | 36.65 | 37.46 | 36.35 | 37.00 | 237,900 | +0.23(+0.63%) |
May 18, 2005 | 37.40 | 37.61 | 36.04 | 36.77 | 310,000 | -0.21(-0.57%) |
May 17, 2005 | 36.03 | 37.12 | 36.03 | 36.98 | 246,100 | +0.80(+2.21%) |
May 16, 2005 | 36.42 | 36.42 | 35.20 | 36.18 | 458,200 | -0.24(-0.66%) |
May 13, 2005 | 37.17 | 37.48 | 36.09 | 36.42 | 248,700 | -0.72(-1.94%) |
May 12, 2005 | 39.51 | 39.58 | 36.82 | 37.14 | 427,800 | -2.36(-5.97%) |
May 11, 2005 | 39.00 | 39.55 | 38.83 | 39.50 | 428,100 | +0.50(+1.28%) |
May 10, 2005 | 40.05 | 40.05 | 38.98 | 39.00 | 332,700 | -1.17(-2.91%) |
May 09, 2005 | 39.45 | 40.19 | 39.38 | 40.17 | 262,400 | +0.72(+1.83%) |
May 06, 2005 | 40.00 | 40.11 | 39.34 | 39.45 | 348,900 | -0.05(-0.13%) |
May 05, 2005 | 39.18 | 39.96 | 38.81 | 39.50 | 407,400 | +0.43(+1.10%) |
May 04, 2005 | 38.12 | 39.10 | 38.00 | 39.07 | 678,000 | +1.09(+2.87%) |
May 03, 2005 | 39.75 | 39.75 | 37.66 | 37.98 | 577,400 | -2.17(-5.40%) |
May 02, 2005 | 38.28 | 40.15 | 38.05 | 40.15 | 483,200 | +1.79(+4.67%) |
Apr 29, 2005 | 38.84 | 39.09 | 38.04 | 38.36 | 428,200 | -0.23(-0.60%) |
Apr 28, 2005 | 39.25 | 39.25 | 38.39 | 38.59 | 405,300 | -0.99(-2.50%) |
Apr 27, 2005 | 40.98 | 40.98 | 39.52 | 39.58 | 229,000 | -1.40(-3.42%) |
Apr 26, 2005 | 42.41 | 42.41 | 40.90 | 40.98 | 310,000 | -1.43(-3.37%) |
Apr 25, 2005 | 41.55 | 42.44 | 41.55 | 42.41 | 326,700 | +1.32(+3.21%) |
Apr 22, 2005 | 41.51 | 41.97 | 40.62 | 41.09 | 321,200 | -0.27(-0.65%) |
Apr 21, 2005 | 40.25 | 41.38 | 40.03 | 41.36 | 235,200 | +1.51(+3.79%) |
Apr 20, 2005 | 40.73 | 40.95 | 39.85 | 39.85 | 385,900 | -0.88(-2.16%) |
Apr 19, 2005 | 40.25 | 41.06 | 40.25 | 40.73 | 476,800 | +1.13(+2.85%) |
Apr 18, 2005 | 40.15 | 40.15 | 38.68 | 39.60 | 405,100 | +0.40(+1.02%) |
Apr 15, 2005 | 40.75 | 40.98 | 39.20 | 39.20 | 397,400 | -1.67(-4.09%) |
Apr 14, 2005 | 41.65 | 42.28 | 40.87 | 40.87 | 367,900 | -0.43(-1.04%) |
Apr 13, 2005 | 43.43 | 43.69 | 40.91 | 41.30 | 803,000 | -2.63(-5.99%) |
Apr 12, 2005 | 44.38 | 44.65 | 43.67 | 43.93 | 460,600 | -0.45(-1.01%) |
Apr 11, 2005 | 44.00 | 44.67 | 43.50 | 44.38 | 296,900 | +0.05(+0.11%) |
Apr 08, 2005 | 45.44 | 45.53 | 44.23 | 44.33 | 312,900 | -1.11(-2.44%) |
Apr 07, 2005 | 46.75 | 47.02 | 45.09 | 45.44 | 475,300 | -1.01(-2.17%) |
Apr 06, 2005 | 46.04 | 46.88 | 45.90 | 46.45 | 369,800 | +0.45(+0.98%) |
Apr 05, 2005 | 46.50 | 46.55 | 45.71 | 46.00 | 395,200 | -0.62(-1.33%) |
Apr 04, 2005 | 47.70 | 47.89 | 45.81 | 46.62 | 350,600 | -0.16(-0.34%) |
Apr 01, 2005 | 45.70 | 46.88 | 45.35 | 46.78 | 502,200 | +1.61(+3.56%) |
Mar 31, 2005 | 44.24 | 45.41 | 44.24 | 45.17 | 438,100 | +1.40(+3.20%) |
Mar 30, 2005 | 43.40 | 43.99 | 43.20 | 43.77 | 626,400 | +0.25(+0.57%) |
Mar 29, 2005 | 44.37 | 45.27 | 43.52 | 43.52 | 494,800 | -0.75(-1.69%) |
Mar 28, 2005 | 44.00 | 44.66 | 43.90 | 44.27 | 496,600 | +0.18(+0.41%) |
Mar 24, 2005 | 44.05 | 45.20 | 43.77 | 44.09 | 360,900 | +0.12(+0.27%) |
Mar 23, 2005 | 45.21 | 45.21 | 43.60 | 43.97 | 632,300 | -1.28(-2.83%) |
Mar 22, 2005 | 44.63 | 46.44 | 44.63 | 45.25 | 607,700 | +0.80(+1.80%) |
Mar 21, 2005 | 44.62 | 44.93 | 44.07 | 44.45 | 497,000 | -0.01(-0.02%) |
Mar 18, 2005 | 44.70 | 45.01 | 44.26 | 44.46 | 445,500 | -0.16(-0.36%) |
Mar 17, 2005 | 44.50 | 44.79 | 43.90 | 44.62 | 383,500 | +0.65(+1.48%) |
Mar 16, 2005 | 44.00 | 45.13 | 43.95 | 43.97 | 664,500 | -0.03(-0.07%) |
Mar 15, 2005 | 44.90 | 45.68 | 43.92 | 44.00 | 414,500 | -1.05(-2.33%) |
Mar 14, 2005 | 44.65 | 45.29 | 43.96 | 45.05 | 437,600 | +0.75(+1.69%) |
Mar 11, 2005 | 43.80 | 45.53 | 43.75 | 44.30 | 468,700 | +0.26(+0.59%) |
Mar 10, 2005 | 45.37 | 45.37 | 42.86 | 44.04 | 761,500 | -1.51(-3.32%) |
Mar 09, 2005 | 45.82 | 47.36 | 45.52 | 45.55 | 555,100 | -0.26(-0.57%) |
Mar 08, 2005 | 47.26 | 47.79 | 45.20 | 45.81 | 1,435,300 | -1.41(-2.99%) |
Mar 07, 2005 | 47.26 | 47.48 | 47.15 | 47.22 | 889,300 | +0.01(+0.02%) |
Mar 04, 2005 | 46.70 | 47.53 | 46.67 | 47.21 | 817,600 | +0.60(+1.29%) |
Mar 03, 2005 | 46.18 | 47.11 | 46.18 | 46.61 | 1,158,800 | +0.68(+1.48%) |
Mar 02, 2005 | 44.75 | 46.10 | 44.75 | 45.93 | 580,800 | +1.18(+2.64%) |
Mar 01, 2005 | 45.78 | 46.32 | 44.60 | 44.75 | 685,700 | -1.03(-2.25%) |
Feb 28, 2005 | 45.11 | 45.99 | 44.87 | 45.78 | 802,300 | +0.67(+1.49%) |
Feb 25, 2005 | 45.10 | 45.82 | 44.91 | 45.11 | 1,935,300 | -0.24(-0.53%) |
Feb 24, 2005 | 43.51 | 45.61 | 43.50 | 45.35 | 899,300 | +1.93(+4.44%) |
Feb 23, 2005 | 42.85 | 43.80 | 42.76 | 43.42 | 609,800 | +0.64(+1.50%) |
Feb 22, 2005 | 42.05 | 43.49 | 41.20 | 42.78 | 878,600 | +1.88(+4.60%) |
Feb 18, 2005 | 40.47 | 41.20 | 40.47 | 40.90 | 458,100 | +0.43(+1.06%) |
Feb 17, 2005 | 40.90 | 41.09 | 40.04 | 40.47 | 589,200 | -0.44(-1.08%) |
Feb 16, 2005 | 39.88 | 40.99 | 39.76 | 40.91 | 269,800 | +1.08(+2.71%) |
Feb 15, 2005 | 40.00 | 40.21 | 39.41 | 39.83 | 293,100 | -0.17(-0.43%) |
Feb 14, 2005 | 40.70 | 40.99 | 39.72 | 40.00 | 442,000 | +0.37(+0.93%) |
Feb 11, 2005 | 38.29 | 39.90 | 37.72 | 39.63 | 425,900 | +1.34(+3.50%) |
Feb 10, 2005 | 37.20 | 38.56 | 37.09 | 38.29 | 444,800 | +1.34(+3.63%) |
Feb 09, 2005 | 37.40 | 37.70 | 36.91 | 36.95 | 300,300 | -0.30(-0.81%) |
Feb 08, 2005 | 37.06 | 37.55 | 36.80 | 37.25 | 314,600 | -0.01(-0.03%) |
Feb 07, 2005 | 37.75 | 38.11 | 36.75 | 37.26 | 230,200 | -0.49(-1.30%) |
Feb 04, 2005 | 37.55 | 37.75 | 37.17 | 37.75 | 275,100 | +0.20(+0.53%) |
Feb 03, 2005 | 37.56 | 37.65 | 36.95 | 37.55 | 204,400 | +0.00(+0.00%) |
Feb 02, 2005 | 37.20 | 37.67 | 37.06 | 37.55 | 247,600 | +0.43(+1.16%) |
Feb 01, 2005 | 36.75 | 37.36 | 36.50 | 37.12 | 334,700 | +0.58(+1.59%) |
Jan 31, 2005 | 36.00 | 36.74 | 35.61 | 36.54 | 341,300 | +0.54(+1.50%) |
Jan 28, 2005 | 36.51 | 36.51 | 35.68 | 36.00 | 266,400 | -0.51(-1.40%) |
Jan 27, 2005 | 35.90 | 36.60 | 35.85 | 36.51 | 329,400 | +0.67(+1.87%) |
Jan 26, 2005 | 35.78 | 36.19 | 35.39 | 35.84 | 292,000 | +0.16(+0.45%) |
Jan 25, 2005 | 35.60 | 36.22 | 35.55 | 35.68 | 415,700 | +0.08(+0.22%) |
Jan 24, 2005 | 35.56 | 35.92 | 35.46 | 35.60 | 273,500 | +0.29(+0.82%) |
Jan 21, 2005 | 35.17 | 35.87 | 34.82 | 35.31 | 390,600 | +0.48(+1.38%) |
Jan 20, 2005 | 34.76 | 35.04 | 33.79 | 34.83 | 531,700 | -0.13(-0.37%) |
Jan 19, 2005 | 35.06 | 35.72 | 34.74 | 34.96 | 340,200 | -0.04(-0.11%) |
Jan 18, 2005 | 34.97 | 35.79 | 34.69 | 35.00 | 380,600 | +0.28(+0.81%) |
Jan 14, 2005 | 35.30 | 35.30 | 34.17 | 34.72 | 480,400 | -0.33(-0.94%) |
Jan 13, 2005 | 35.38 | 35.80 | 34.97 | 35.05 | 418,200 | -0.27(-0.76%) |
Jan 12, 2005 | 34.79 | 35.50 | 34.43 | 35.32 | 255,100 | +0.55(+1.58%) |
Jan 11, 2005 | 34.60 | 34.92 | 34.28 | 34.77 | 239,400 | +0.02(+0.06%) |
Jan 10, 2005 | 34.25 | 35.33 | 34.25 | 34.75 | 440,800 | +0.65(+1.91%) |
Jan 07, 2005 | 35.59 | 35.59 | 34.09 | 34.10 | 434,800 | -1.54(-4.32%) |
Jan 06, 2005 | 35.00 | 36.05 | 34.95 | 35.64 | 485,900 | +0.54(+1.54%) |
Jan 05, 2005 | 35.76 | 35.98 | 34.95 | 35.10 | 314,600 | -0.76(-2.12%) |
Jan 04, 2005 | 36.30 | 36.78 | 35.75 | 35.86 | 412,400 | -0.29(-0.80%) |
Jan 03, 2005 | 38.22 | 38.22 | 35.95 | 36.15 | 424,600 | -2.06(-5.39%) |
Dec 31, 2004 | 37.91 | 38.63 | 37.90 | 38.21 | 256,300 | +0.23(+0.61%) |
Dec 30, 2004 | 38.49 | 38.50 | 37.85 | 37.98 | 171,800 | -0.61(-1.58%) |
Dec 29, 2004 | 38.06 | 38.64 | 37.91 | 38.59 | 157,500 | +0.53(+1.39%) |
Dec 28, 2004 | 37.55 | 38.47 | 37.55 | 38.06 | 247,900 | +0.44(+1.17%) |
Dec 27, 2004 | 38.71 | 38.71 | 37.62 | 37.62 | 271,200 | -1.08(-2.79%) |
Dec 23, 2004 | 38.75 | 38.96 | 38.59 | 38.70 | 119,300 | -0.05(-0.13%) |
Dec 22, 2004 | 39.00 | 39.15 | 38.00 | 38.75 | 282,400 | -0.25(-0.64%) |
Dec 21, 2004 | 39.15 | 39.25 | 38.86 | 39.00 | 295,700 | +0.08(+0.21%) |
Dec 20, 2004 | 38.70 | 39.16 | 38.52 | 38.92 | 197,700 | +0.34(+0.88%) |
Dec 17, 2004 | 38.15 | 38.83 | 38.08 | 38.58 | 266,800 | +0.47(+1.23%) |
Dec 16, 2004 | 39.00 | 39.00 | 37.94 | 38.11 | 262,600 | -0.69(-1.78%) |
Dec 15, 2004 | 38.01 | 38.81 | 37.53 | 38.80 | 308,600 | +0.97(+2.56%) |
Dec 14, 2004 | 37.15 | 37.87 | 37.12 | 37.83 | 254,400 | +0.79(+2.13%) |
Dec 13, 2004 | 35.80 | 37.24 | 35.80 | 37.04 | 544,800 | +0.99(+2.75%) |
Dec 10, 2004 | 36.44 | 36.71 | 36.00 | 36.05 | 257,800 | -0.39(-1.07%) |
Dec 09, 2004 | 36.44 | 36.88 | 36.18 | 36.44 | 279,600 | +0.04(+0.11%) |
Dec 08, 2004 | 36.01 | 36.60 | 35.00 | 36.40 | 615,200 | +0.39(+1.08%) |
Dec 07, 2004 | 37.88 | 38.00 | 35.70 | 36.01 | 463,600 | -1.98(-5.21%) |
Dec 06, 2004 | 38.44 | 38.61 | 37.80 | 37.99 | 357,500 | -0.31(-0.81%) |
Dec 03, 2004 | 36.90 | 38.49 | 36.71 | 38.30 | 348,000 | +1.30(+3.51%) |
Dec 02, 2004 | 37.73 | 37.73 | 35.90 | 37.00 | 593,000 | -0.72(-1.91%) |
Dec 01, 2004 | 39.62 | 39.69 | 37.67 | 37.72 | 612,300 | -1.90(-4.80%) |
Nov 30, 2004 | 39.94 | 40.33 | 39.62 | 39.62 | 336,200 | -0.32(-0.80%) |
Nov 29, 2004 | 40.35 | 40.35 | 39.15 | 39.94 | 323,500 | -0.32(-0.79%) |
Nov 26, 2004 | 40.15 | 40.63 | 40.13 | 40.26 | 136,100 | +0.09(+0.22%) |
Nov 24, 2004 | 39.90 | 40.23 | 39.40 | 40.17 | 495,700 | -0.23(-0.57%) |
Nov 23, 2004 | 39.38 | 40.60 | 39.37 | 40.40 | 413,700 | +1.12(+2.85%) |
Nov 22, 2004 | 38.75 | 39.40 | 38.75 | 39.28 | 341,700 | +0.49(+1.26%) |
Nov 19, 2004 | 38.50 | 38.98 | 38.20 | 38.79 | 313,000 | +0.29(+0.75%) |
Nov 18, 2004 | 37.90 | 38.66 | 37.77 | 38.50 | 315,800 | +0.65(+1.72%) |
Nov 17, 2004 | 37.09 | 37.95 | 37.09 | 37.85 | 415,600 | +0.96(+2.60%) |
Nov 16, 2004 | 35.96 | 37.05 | 35.96 | 36.89 | 619,700 | +0.87(+2.42%) |
Nov 15, 2004 | 39.11 | 39.11 | 35.71 | 36.02 | 1,093,800 | -3.09(-7.90%) |
Nov 12, 2004 | 38.57 | 39.15 | 38.38 | 39.11 | 329,900 | +0.54(+1.40%) |
Nov 11, 2004 | 38.54 | 38.60 | 37.99 | 38.57 | 240,400 | +0.13(+0.34%) |
Nov 10, 2004 | 37.14 | 38.80 | 36.85 | 38.44 | 280,300 | +1.40(+3.78%) |
Nov 09, 2004 | 37.11 | 37.67 | 36.94 | 37.04 | 249,400 | -0.06(-0.16%) |
Nov 08, 2004 | 38.10 | 38.10 | 36.91 | 37.10 | 270,800 | -1.00(-2.62%) |
Nov 05, 2004 | 38.71 | 38.71 | 37.78 | 38.10 | 213,000 | +0.10(+0.26%) |
Nov 04, 2004 | 37.85 | 38.20 | 37.70 | 38.00 | 352,300 | +0.40(+1.06%) |
Nov 03, 2004 | 36.74 | 37.69 | 36.74 | 37.60 | 322,100 | +1.29(+3.55%) |
Nov 02, 2004 | 37.30 | 37.36 | 36.16 | 36.31 | 328,100 | -0.97(-2.60%) |
Nov 01, 2004 | 37.30 | 38.01 | 37.06 | 37.28 | 403,400 | +0.19(+0.51%) |
Oct 29, 2004 | 37.00 | 37.60 | 36.70 | 37.09 | 418,500 | +0.09(+0.24%) |
Oct 28, 2004 | 37.60 | 38.30 | 36.89 | 37.00 | 644,800 | -0.09(-0.24%) |
Oct 27, 2004 | 37.69 | 38.95 | 36.20 | 37.09 | 612,200 | -0.20(-0.54%) |
Oct 26, 2004 | 36.98 | 37.30 | 36.78 | 37.29 | 223,600 | +0.31(+0.84%) |
Oct 25, 2004 | 36.60 | 37.40 | 36.54 | 36.98 | 256,400 | +0.32(+0.87%) |
Oct 22, 2004 | 37.15 | 37.37 | 36.61 | 36.66 | 225,000 | -0.49(-1.32%) |
Oct 21, 2004 | 36.91 | 37.15 | 36.49 | 37.15 | 178,600 | +0.48(+1.31%) |
Oct 20, 2004 | 35.69 | 37.13 | 35.69 | 36.67 | 233,700 | +0.88(+2.46%) |
Oct 19, 2004 | 35.60 | 36.19 | 35.20 | 35.79 | 248,900 | +0.21(+0.59%) |
Oct 18, 2004 | 35.90 | 36.09 | 35.50 | 35.58 | 312,000 | -0.17(-0.48%) |
Oct 15, 2004 | 35.69 | 36.25 | 35.44 | 35.75 | 253,000 | +0.07(+0.20%) |
Oct 14, 2004 | 34.54 | 35.69 | 34.51 | 35.68 | 368,400 | +1.33(+3.87%) |
Oct 13, 2004 | 35.89 | 35.89 | 33.88 | 34.35 | 470,900 | -1.55(-4.32%) |
Oct 12, 2004 | 35.95 | 36.39 | 35.65 | 35.90 | 253,200 | -0.15(-0.42%) |
Oct 11, 2004 | 36.95 | 36.96 | 35.86 | 36.05 | 671,500 | -0.95(-2.57%) |
Oct 08, 2004 | 36.85 | 37.41 | 36.82 | 37.00 | 418,400 | +0.00(+0.00%) |
Oct 07, 2004 | 37.30 | 37.81 | 36.50 | 37.00 | 425,000 | -0.22(-0.59%) |
Oct 06, 2004 | 36.10 | 37.48 | 36.10 | 37.22 | 287,300 | +1.07(+2.96%) |
Oct 05, 2004 | 35.85 | 36.70 | 35.85 | 36.15 | 241,400 | +0.30(+0.84%) |
Oct 04, 2004 | 35.85 | 36.24 | 35.66 | 35.85 | 211,100 | +0.00(+0.00%) |
Oct 01, 2004 | 35.15 | 35.85 | 35.00 | 35.85 | 219,600 | +0.77(+2.19%) |
Sep 30, 2004 | 34.98 | 35.19 | 34.80 | 35.08 | 257,900 | +0.11(+0.31%) |
Sep 29, 2004 | 34.67 | 34.99 | 34.33 | 34.97 | 354,800 | +0.30(+0.87%) |
Sep 28, 2004 | 34.00 | 34.76 | 33.92 | 34.67 | 326,800 | +0.87(+2.57%) |
Sep 27, 2004 | 34.55 | 34.57 | 33.80 | 33.80 | 179,800 | -0.60(-1.74%) |
Sep 24, 2004 | 33.78 | 34.40 | 33.70 | 34.40 | 234,900 | +0.68(+2.02%) |
Sep 23, 2004 | 33.71 | 33.93 | 33.25 | 33.72 | 175,000 | +0.02(+0.06%) |
Sep 22, 2004 | 34.40 | 34.65 | 33.61 | 33.70 | 291,200 | -0.93(-2.69%) |
Sep 21, 2004 | 33.30 | 34.63 | 33.23 | 34.63 | 548,300 | +1.35(+4.06%) |
Sep 20, 2004 | 32.81 | 33.50 | 32.75 | 33.28 | 301,200 | +0.48(+1.46%) |
Sep 17, 2004 | 33.40 | 33.40 | 32.80 | 32.80 | 322,200 | -0.26(-0.79%) |
Sep 16, 2004 | 32.79 | 33.17 | 32.52 | 33.06 | 180,200 | +0.31(+0.95%) |
Sep 15, 2004 | 32.76 | 32.98 | 32.49 | 32.75 | 181,400 | -0.09(-0.27%) |
Sep 14, 2004 | 32.85 | 33.29 | 32.45 | 32.84 | 174,300 | -0.04(-0.12%) |
Sep 13, 2004 | 32.65 | 33.08 | 32.65 | 32.88 | 221,200 | +0.31(+0.95%) |
Sep 10, 2004 | 32.76 | 32.80 | 32.31 | 32.57 | 152,500 | -0.30(-0.91%) |
Sep 09, 2004 | 32.26 | 33.15 | 32.19 | 32.87 | 269,000 | +0.65(+2.02%) |
Sep 08, 2004 | 32.19 | 32.57 | 32.13 | 32.22 | 140,100 | -0.08(-0.25%) |
Sep 07, 2004 | 32.60 | 32.60 | 32.12 | 32.30 | 140,300 | -0.30(-0.92%) |
Sep 03, 2004 | 32.16 | 32.66 | 32.12 | 32.60 | 208,700 | +0.34(+1.05%) |
Sep 02, 2004 | 32.10 | 32.34 | 31.87 | 32.26 | 200,400 | +0.36(+1.13%) |
Sep 01, 2004 | 31.41 | 32.07 | 31.12 | 31.90 | 207,900 | +0.50(+1.59%) |
Aug 31, 2004 | 30.72 | 31.41 | 30.72 | 31.40 | 159,500 | +0.58(+1.88%) |
Aug 30, 2004 | 30.90 | 31.23 | 30.51 | 30.82 | 188,000 | -0.08(-0.26%) |
Aug 27, 2004 | 30.30 | 30.95 | 30.30 | 30.90 | 197,700 | +0.54(+1.78%) |
Aug 26, 2004 | 30.15 | 30.39 | 29.67 | 30.36 | 349,500 | +0.36(+1.20%) |
Aug 25, 2004 | 30.07 | 30.32 | 29.90 | 30.00 | 208,800 | -0.07(-0.23%) |
Aug 24, 2004 | 30.45 | 30.45 | 29.83 | 30.07 | 184,000 | -0.20(-0.66%) |
Aug 23, 2004 | 31.41 | 31.49 | 30.14 | 30.27 | 196,000 | -1.22(-3.87%) |
Aug 20, 2004 | 30.55 | 31.65 | 30.55 | 31.49 | 215,200 | +1.01(+3.31%) |
Aug 19, 2004 | 30.25 | 30.79 | 30.25 | 30.48 | 150,300 | +0.23(+0.76%) |
Aug 18, 2004 | 29.84 | 30.32 | 29.84 | 30.25 | 213,100 | +0.41(+1.37%) |
Aug 17, 2004 | 31.17 | 31.17 | 29.55 | 29.84 | 315,300 | -1.33(-4.27%) |
Aug 16, 2004 | 30.92 | 31.20 | 30.80 | 31.17 | 165,100 | +0.43(+1.40%) |
Aug 13, 2004 | 30.05 | 31.05 | 30.05 | 30.74 | 172,200 | +0.59(+1.96%) |
Aug 12, 2004 | 31.00 | 31.18 | 30.14 | 30.15 | 182,600 | -0.77(-2.49%) |
Aug 11, 2004 | 31.03 | 31.19 | 30.64 | 30.92 | 215,600 | -0.13(-0.42%) |
Aug 10, 2004 | 31.06 | 31.40 | 30.70 | 31.05 | 133,900 | +0.21(+0.68%) |
Aug 09, 2004 | 30.40 | 30.94 | 30.40 | 30.84 | 225,100 | +0.56(+1.85%) |
Aug 06, 2004 | 31.10 | 31.16 | 30.26 | 30.28 | 281,900 | -1.03(-3.29%) |
Aug 05, 2004 | 31.75 | 31.97 | 30.58 | 31.31 | 337,000 | -0.44(-1.39%) |
Aug 04, 2004 | 32.40 | 32.40 | 31.51 | 31.75 | 287,400 | -0.65(-2.01%) |
Aug 03, 2004 | 32.52 | 33.10 | 32.33 | 32.40 | 263,200 | -0.12(-0.37%) |
Aug 02, 2004 | 32.20 | 32.69 | 31.61 | 32.52 | 312,300 | +0.27(+0.84%) |
Jul 30, 2004 | 32.41 | 32.50 | 32.25 | 32.25 | 156,100 | -0.21(-0.65%) |
Jul 29, 2004 | 32.45 | 32.50 | 31.95 | 32.46 | 244,100 | +0.07(+0.22%) |
Jul 28, 2004 | 32.51 | 32.64 | 31.94 | 32.39 | 220,300 | -0.04(-0.12%) |
Jul 27, 2004 | 31.00 | 32.45 | 30.65 | 32.43 | 290,900 | +1.47(+4.75%) |
Jul 26, 2004 | 31.06 | 31.34 | 30.77 | 30.96 | 349,800 | -0.05(-0.16%) |
Jul 23, 2004 | 31.25 | 31.44 | 31.01 | 31.01 | 189,800 | -0.27(-0.86%) |
Jul 22, 2004 | 31.96 | 31.97 | 31.02 | 31.28 | 347,300 | -0.98(-3.04%) |
Jul 21, 2004 | 33.42 | 33.42 | 32.25 | 32.26 | 223,600 | -0.76(-2.30%) |
Jul 20, 2004 | 33.04 | 33.20 | 32.80 | 33.02 | 235,600 | -0.01(-0.03%) |
Jul 19, 2004 | 32.76 | 33.25 | 32.65 | 33.03 | 307,900 | +0.42(+1.29%) |
Jul 16, 2004 | 31.97 | 32.89 | 31.97 | 32.61 | 316,200 | +0.58(+1.81%) |
Jul 15, 2004 | 31.80 | 32.44 | 31.70 | 32.03 | 194,000 | +0.17(+0.53%) |
Jul 14, 2004 | 31.30 | 32.07 | 31.30 | 31.86 | 183,800 | +0.16(+0.50%) |
Jul 13, 2004 | 31.50 | 31.95 | 31.35 | 31.70 | 145,600 | +0.20(+0.63%) |
Jul 12, 2004 | 31.89 | 31.89 | 31.27 | 31.50 | 159,600 | -0.35(-1.10%) |
Jul 09, 2004 | 31.66 | 31.96 | 31.36 | 31.85 | 147,100 | +0.29(+0.92%) |
Jul 08, 2004 | 31.95 | 32.17 | 31.45 | 31.56 | 161,200 | -0.49(-1.53%) |
Jul 07, 2004 | 32.15 | 32.17 | 31.90 | 32.05 | 159,900 | -0.04(-0.12%) |
Jul 06, 2004 | 31.99 | 32.37 | 31.95 | 32.09 | 348,200 | +0.30(+0.94%) |
Jul 02, 2004 | 31.60 | 31.94 | 31.27 | 31.79 | 172,900 | +0.19(+0.60%) |
Jul 01, 2004 | 31.60 | 31.93 | 31.50 | 31.60 | 276,400 | +0.15(+0.48%) |
Jun 30, 2004 | 30.50 | 31.45 | 30.50 | 31.45 | 270,100 | +0.95(+3.11%) |
Jun 29, 2004 | 29.83 | 30.50 | 29.76 | 30.50 | 222,600 | +0.77(+2.59%) |
Jun 28, 2004 | 30.26 | 30.26 | 29.36 | 29.73 | 182,400 | -0.43(-1.43%) |
Jun 25, 2004 | 29.92 | 30.28 | 29.86 | 30.16 | 367,600 | +0.14(+0.47%) |
Jun 24, 2004 | 30.03 | 30.38 | 29.90 | 30.02 | 163,700 | -0.01(-0.03%) |
Jun 23, 2004 | 29.91 | 30.20 | 29.75 | 30.03 | 359,500 | +0.16(+0.54%) |
Jun 22, 2004 | 29.86 | 29.96 | 29.39 | 29.87 | 218,400 | -0.11(-0.37%) |
Jun 21, 2004 | 30.35 | 30.35 | 29.91 | 29.98 | 137,600 | -0.27(-0.89%) |
Jun 18, 2004 | 30.62 | 30.88 | 29.95 | 30.25 | 382,400 | -0.37(-1.21%) |
Jun 17, 2004 | 30.06 | 30.66 | 30.01 | 30.62 | 198,400 | +0.51(+1.69%) |
Jun 16, 2004 | 29.47 | 30.15 | 29.47 | 30.11 | 230,500 | +0.60(+2.03%) |
Jun 15, 2004 | 28.04 | 29.53 | 28.04 | 29.51 | 271,800 | +1.42(+5.06%) |
Jun 14, 2004 | 28.59 | 28.65 | 28.09 | 28.09 | 177,600 | -0.61(-2.13%) |
Jun 10, 2004 | 28.00 | 28.77 | 28.00 | 28.70 | 184,600 | +0.73(+2.61%) |
Jun 09, 2004 | 28.61 | 28.64 | 27.87 | 27.97 | 343,800 | -0.57(-2.00%) |
Jun 08, 2004 | 28.81 | 29.03 | 28.36 | 28.54 | 154,800 | -0.27(-0.94%) |
Jun 07, 2004 | 28.30 | 28.85 | 28.14 | 28.81 | 202,400 | +0.58(+2.05%) |
Jun 04, 2004 | 28.30 | 28.42 | 27.69 | 28.23 | 177,800 | +0.31(+1.11%) |
Jun 03, 2004 | 28.90 | 29.40 | 27.92 | 27.92 | 282,800 | -1.08(-3.72%) |
Jun 02, 2004 | 29.19 | 29.19 | 28.71 | 29.00 | 200,500 | -0.09(-0.31%) |