Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.90 | 38.80 | 37.90 | 37.90 | 18,547 | -0.65(-1.69%) |
May 27, 2005 | 38.55 | 38.89 | 38.45 | 38.55 | 34,476 | -0.15(-0.39%) |
May 26, 2005 | 38.70 | 38.75 | 37.70 | 38.70 | 37,089 | +0.00(+0.00%) |
May 25, 2005 | 38.70 | 38.75 | 37.70 | 38.70 | 37,089 | +0.75(+1.98%) |
May 24, 2005 | 37.95 | 37.95 | 37.95 | 37.95 | 0 | -0.05(-0.13%) |
May 23, 2005 | 38.00 | 38.00 | 36.95 | 38.00 | 39,112 | +1.20(+3.26%) |
May 20, 2005 | 36.80 | 37.00 | 36.30 | 36.80 | 53,382 | +0.00(+0.00%) |
May 19, 2005 | 36.80 | 37.00 | 36.30 | 36.80 | 53,382 | +1.20(+3.37%) |
May 17, 2005 | 35.60 | 35.90 | 35.40 | 35.60 | 28,210 | +0.00(+0.00%) |
May 16, 2005 | 35.60 | 35.90 | 35.40 | 35.60 | 28,210 | -0.45(-1.25%) |
May 13, 2005 | 36.05 | 36.30 | 35.85 | 36.05 | 16,963 | -0.20(-0.55%) |
May 12, 2005 | 36.25 | 36.85 | 36.10 | 36.25 | 31,817 | +0.00(+0.00%) |
May 11, 2005 | 36.25 | 36.85 | 36.10 | 36.25 | 31,817 | -0.85(-2.29%) |
May 10, 2005 | 37.10 | 37.30 | 36.60 | 37.10 | 57,499 | +0.00(+0.00%) |
May 09, 2005 | 37.10 | 37.30 | 36.60 | 37.10 | 57,499 | +0.65(+1.78%) |
May 06, 2005 | 36.45 | 37.10 | 36.25 | 36.45 | 25,571 | +0.00(+0.00%) |
May 05, 2005 | 36.45 | 37.10 | 36.25 | 36.45 | 25,571 | +0.45(+1.25%) |
May 04, 2005 | 36.00 | 37.40 | 36.00 | 36.00 | 56,091 | +0.00(+0.00%) |
May 03, 2005 | 36.00 | 37.40 | 36.00 | 36.00 | 56,091 | -1.00(-2.70%) |
May 02, 2005 | 37.00 | 37.15 | 35.50 | 37.00 | 47,421 | +0.00(+0.00%) |
Apr 29, 2005 | 37.00 | 37.15 | 35.50 | 37.00 | 47,421 | +1.50(+4.23%) |
Apr 28, 2005 | 35.50 | 35.90 | 35.05 | 35.50 | 43,630 | -0.25(-0.70%) |
Apr 27, 2005 | 35.75 | 35.95 | 34.70 | 35.75 | 29,355 | +0.45(+1.27%) |
Apr 26, 2005 | 35.30 | 35.40 | 34.47 | 35.30 | 14,726 | +0.40(+1.15%) |
Apr 25, 2005 | 34.90 | 35.35 | 34.85 | 34.90 | 21,100 | -0.25(-0.71%) |
Apr 22, 2005 | 35.15 | 35.40 | 34.45 | 35.15 | 21,429 | +0.40(+1.15%) |
Apr 21, 2005 | 34.75 | 35.00 | 34.35 | 34.75 | 56,031 | +0.00(+0.00%) |
Apr 20, 2005 | 34.75 | 34.85 | 34.25 | 34.75 | 80,946 | +0.00(+0.00%) |
Apr 19, 2005 | 34.75 | 34.85 | 34.25 | 34.75 | 80,946 | +0.75(+2.21%) |
Apr 18, 2005 | 34.00 | 34.53 | 33.90 | 34.00 | 79,031 | +0.00(+0.00%) |
Apr 15, 2005 | 34.00 | 34.53 | 33.90 | 34.00 | 79,031 | -0.25(-0.73%) |
Apr 14, 2005 | 34.25 | 34.56 | 34.10 | 34.25 | 26,973 | +0.10(+0.29%) |
Apr 13, 2005 | 34.15 | 34.50 | 33.90 | 34.15 | 22,804 | +0.00(+0.00%) |
Apr 12, 2005 | 34.15 | 34.80 | 34.10 | 34.15 | 85,011 | -0.25(-0.73%) |
Apr 11, 2005 | 34.40 | 34.71 | 33.96 | 34.40 | 127,327 | +0.00(+0.00%) |
Apr 08, 2005 | 34.40 | 34.71 | 33.96 | 34.40 | 127,327 | +0.35(+1.03%) |
Apr 07, 2005 | 34.05 | 34.25 | 33.60 | 34.05 | 54,378 | +0.20(+0.59%) |
Apr 06, 2005 | 33.85 | 34.45 | 33.50 | 33.85 | 39,034 | -0.05(-0.15%) |
Apr 05, 2005 | 33.90 | 35.35 | 33.90 | 33.90 | 38,630 | -1.50(-4.24%) |
Apr 04, 2005 | 35.40 | 35.75 | 34.75 | 35.40 | 38,673 | +0.00(+0.00%) |
Apr 01, 2005 | 35.40 | 35.75 | 34.75 | 35.40 | 38,673 | +0.80(+2.31%) |
Mar 31, 2005 | 34.60 | 35.00 | 34.40 | 34.60 | 285,221 | +0.00(+0.00%) |
Mar 30, 2005 | 34.60 | 35.00 | 34.40 | 34.60 | 285,221 | -0.25(-0.72%) |
Mar 29, 2005 | 34.85 | 35.50 | 34.85 | 34.85 | 142,335 | +0.00(+0.00%) |
Mar 28, 2005 | 34.85 | 35.50 | 34.85 | 34.85 | 142,335 | -0.15(-0.43%) |
Mar 24, 2005 | 35.00 | 35.10 | 34.55 | 35.00 | 94,546 | +0.00(+0.00%) |
Mar 23, 2005 | 35.00 | 35.10 | 34.55 | 35.00 | 94,546 | +0.05(+0.14%) |
Mar 22, 2005 | 34.95 | 35.50 | 34.75 | 34.95 | 69,158 | -0.40(-1.13%) |
Mar 21, 2005 | 35.35 | 35.60 | 35.00 | 35.35 | 42,923 | -0.20(-0.56%) |
Mar 18, 2005 | 35.55 | 35.55 | 34.40 | 35.55 | 60,278 | +0.45(+1.28%) |
Mar 17, 2005 | 35.10 | 35.10 | 34.20 | 35.10 | 91,587 | +0.00(+0.00%) |
Mar 16, 2005 | 35.10 | 35.10 | 34.20 | 35.10 | 91,587 | +0.00(+0.00%) |
Mar 15, 2005 | 35.10 | 36.64 | 34.15 | 35.10 | 49,339 | -0.95(-2.64%) |
Mar 14, 2005 | 36.05 | 36.70 | 35.95 | 36.05 | 16,608 | -0.30(-0.83%) |
Mar 11, 2005 | 36.35 | 37.05 | 36.20 | 36.35 | 105,728 | +0.00(+0.00%) |
Mar 10, 2005 | 36.35 | 37.05 | 36.20 | 36.35 | 105,728 | -0.95(-2.54%) |
Mar 09, 2005 | 37.30 | 37.60 | 37.05 | 37.30 | 61,003 | +0.00(+0.00%) |
Mar 08, 2005 | 37.30 | 37.60 | 37.05 | 37.30 | 61,003 | -0.00(-0.00%) |
Mar 07, 2005 | 37.30 | 37.50 | 36.95 | 37.30 | 38,314 | +0.00(+0.00%) |
Mar 04, 2005 | 37.30 | 37.50 | 36.95 | 37.30 | 38,314 | +0.40(+1.08%) |
Mar 03, 2005 | 36.90 | 37.45 | 36.90 | 36.90 | 13,378 | +0.00(+0.00%) |
Mar 02, 2005 | 36.90 | 37.25 | 36.35 | 36.90 | 42,259 | +0.00(+0.00%) |
Mar 01, 2005 | 36.90 | 37.25 | 36.35 | 36.90 | 42,259 | +0.45(+1.23%) |
Feb 28, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 73,745 | +0.00(+0.00%) |
Feb 25, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 73,745 | +0.35(+0.97%) |
Feb 24, 2005 | 36.10 | 365.35 | 36.05 | 36.10 | 90,182 | -0.35(-0.96%) |
Feb 23, 2005 | 36.45 | 37.15 | 36.45 | 36.45 | 119,696 | +0.00(+0.00%) |
Feb 22, 2005 | 36.45 | 37.15 | 36.45 | 36.45 | 119,696 | -0.55(-1.49%) |
Feb 18, 2005 | 37.00 | 37.00 | 36.40 | 37.00 | 88,837 | +0.05(+0.14%) |
Feb 17, 2005 | 36.95 | 37.15 | 36.33 | 36.95 | 77,443 | -0.35(-0.94%) |
Feb 16, 2005 | 37.30 | 37.30 | 36.65 | 37.30 | 27,554 | +0.55(+1.50%) |
Feb 15, 2005 | 36.75 | 37.35 | 36.40 | 36.75 | 25,564 | -0.30(-0.81%) |
Feb 14, 2005 | 37.05 | 37.50 | 36.75 | 37.05 | 33,572 | +0.05(+0.14%) |
Feb 11, 2005 | 37.00 | 37.00 | 36.60 | 37.00 | 33,829 | +0.35(+0.95%) |
Feb 10, 2005 | 36.65 | 36.65 | 35.80 | 36.65 | 89,297 | +0.00(+0.00%) |
Feb 09, 2005 | 36.65 | 36.65 | 35.80 | 36.65 | 89,297 | +0.75(+2.09%) |
Feb 08, 2005 | 35.90 | 36.00 | 35.00 | 35.90 | 57,936 | +0.40(+1.13%) |
Feb 07, 2005 | 35.50 | 35.60 | 34.90 | 35.50 | 35,118 | +0.00(+0.00%) |
Feb 04, 2005 | 35.50 | 35.60 | 34.90 | 35.50 | 35,118 | +0.25(+0.71%) |
Feb 03, 2005 | 35.25 | 35.25 | 34.50 | 35.25 | 30,637 | +0.45(+1.29%) |
Feb 02, 2005 | 34.80 | 35.30 | 34.80 | 34.80 | 15,567 | +0.40(+1.16%) |
Feb 01, 2005 | 34.40 | 34.75 | 33.95 | 34.40 | 46,575 | +0.00(+0.00%) |
Jan 31, 2005 | 34.40 | 34.75 | 33.95 | 34.40 | 46,575 | +0.45(+1.33%) |
Jan 28, 2005 | 33.95 | 34.10 | 33.60 | 33.95 | 44,622 | -0.30(-0.88%) |
Jan 27, 2005 | 34.25 | 34.25 | 3.377 | 34.25 | 81,555 | +0.00(+0.00%) |
Jan 26, 2005 | 34.25 | 34.25 | 3.377 | 34.25 | 81,555 | +0.45(+1.33%) |
Jan 25, 2005 | 33.80 | 34.00 | 33.65 | 33.80 | 56,197 | +0.05(+0.15%) |
Jan 24, 2005 | 33.75 | 34.10 | 33.65 | 33.75 | 50,827 | -0.15(-0.44%) |
Jan 21, 2005 | 33.90 | 35.50 | 33.90 | 33.90 | 40,784 | +0.00(+0.00%) |
Jan 20, 2005 | 33.90 | 35.50 | 33.90 | 33.90 | 40,784 | -1.05(-3.00%) |
Jan 19, 2005 | 34.95 | 34.95 | 34.30 | 34.95 | 142,115 | +0.00(+0.00%) |
Jan 18, 2005 | 34.95 | 34.95 | 34.30 | 34.95 | 142,115 | +0.95(+2.79%) |
Jan 14, 2005 | 34.00 | 34.35 | 33.79 | 34.00 | 20,762 | +0.25(+0.74%) |
Jan 13, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 57,761 | +0.00(+0.00%) |
Jan 12, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 57,761 | +0.10(+0.30%) |
Jan 11, 2005 | 33.65 | 34.13 | 33.55 | 33.65 | 40,285 | +0.00(+0.00%) |
Jan 10, 2005 | 33.65 | 34.13 | 33.55 | 33.65 | 40,285 | +0.10(+0.30%) |
Jan 07, 2005 | 33.55 | 33.60 | 33.00 | 33.55 | 30,350 | +0.10(+0.30%) |
Jan 06, 2005 | 33.45 | 33.80 | 33.35 | 33.45 | 62,791 | -0.10(-0.30%) |
Jan 05, 2005 | 33.55 | 34.45 | 33.55 | 33.55 | 70,582 | +0.00(+0.00%) |
Jan 04, 2005 | 33.55 | 34.45 | 33.55 | 33.55 | 70,582 | -0.38(-1.12%) |
Jan 03, 2005 | 33.93 | 34.40 | 33.75 | 33.93 | 24,431 | -0.07(-0.21%) |
Dec 31, 2004 | 34.00 | 34.30 | 33.85 | 34.00 | 18,378 | -0.15(-0.44%) |
Dec 30, 2004 | 34.15 | 34.55 | 33.55 | 34.15 | 99,284 | +0.00(+0.00%) |
Dec 29, 2004 | 34.15 | 34.55 | 33.55 | 34.15 | 99,284 | +0.20(+0.59%) |
Dec 28, 2004 | 33.95 | 34.60 | 33.95 | 33.95 | 311,489 | +0.00(+0.00%) |
Dec 27, 2004 | 33.95 | 34.60 | 33.95 | 33.95 | 311,489 | -0.50(-1.45%) |
Dec 23, 2004 | 34.45 | 34.70 | 34.25 | 34.45 | 78,687 | -0.05(-0.14%) |
Dec 22, 2004 | 34.50 | 34.70 | 34.44 | 34.50 | 52,612 | +0.10(+0.29%) |
Dec 21, 2004 | 34.40 | 34.55 | 34.05 | 34.40 | 52,638 | +0.00(+0.00%) |
Dec 20, 2004 | 34.40 | 34.55 | 34.05 | 34.40 | 52,638 | +0.20(+0.58%) |
Dec 17, 2004 | 34.20 | 34.30 | 33.85 | 34.20 | 48,849 | -0.55(-1.58%) |
Dec 16, 2004 | 34.75 | 34.94 | 34.25 | 34.75 | 27,081 | +0.45(+1.31%) |
Dec 15, 2004 | 34.30 | 34.50 | 33.80 | 34.30 | 38,910 | +0.39(+1.15%) |
Dec 14, 2004 | 33.91 | 34.05 | 33.70 | 33.91 | 64,784 | +0.00(+0.00%) |
Dec 13, 2004 | 33.91 | 34.05 | 33.70 | 33.91 | 64,784 | +0.01(+0.03%) |
Dec 10, 2004 | 33.90 | 33.90 | 33.40 | 33.90 | 26,119 | +0.10(+0.30%) |
Dec 09, 2004 | 33.80 | 33.80 | 33.40 | 33.80 | 261,518 | +0.00(+0.00%) |
Dec 08, 2004 | 33.80 | 33.80 | 33.40 | 33.80 | 261,518 | +0.10(+0.30%) |
Dec 07, 2004 | 33.70 | 34.20 | 33.70 | 33.70 | 36,074 | +0.10(+0.30%) |
Dec 06, 2004 | 33.60 | 34.35 | 33.60 | 33.60 | 29,860 | -0.35(-1.03%) |
Dec 03, 2004 | 33.95 | 34.75 | 33.95 | 33.95 | 33,543 | -0.70(-2.02%) |
Dec 02, 2004 | 34.65 | 35.00 | 34.10 | 34.65 | 85,079 | +0.50(+1.46%) |
Dec 01, 2004 | 34.15 | 35.00 | 34.10 | 34.15 | 137,261 | +0.00(+0.00%) |
Nov 30, 2004 | 34.15 | 35.00 | 34.10 | 34.15 | 137,261 | -0.75(-2.15%) |
Nov 29, 2004 | 34.90 | 35.20 | 34.25 | 34.90 | 14,350 | +0.40(+1.16%) |
Nov 26, 2004 | 34.50 | 34.50 | 34.00 | 34.50 | 28,059 | +0.00(+0.00%) |
Nov 24, 2004 | 34.50 | 34.50 | 34.00 | 34.50 | 28,059 | +0.60(+1.77%) |
Nov 23, 2004 | 33.90 | 34.50 | 33.65 | 33.90 | 32,927 | +0.00(+0.00%) |
Nov 22, 2004 | 33.90 | 34.50 | 33.65 | 33.90 | 32,927 | -0.40(-1.17%) |
Nov 19, 2004 | 34.30 | 34.63 | 34.10 | 34.30 | 17,548 | -0.25(-0.71%) |
Nov 18, 2004 | 34.55 | 34.70 | 34.10 | 34.55 | 113,250 | +0.00(+0.00%) |
Nov 17, 2004 | 34.55 | 34.70 | 34.10 | 34.55 | 113,250 | +0.25(+0.71%) |
Nov 16, 2004 | 34.30 | 35.00 | 34.25 | 34.30 | 20,863 | -0.50(-1.44%) |
Nov 15, 2004 | 34.80 | 35.00 | 34.05 | 34.80 | 24,727 | +0.00(+0.00%) |
Nov 12, 2004 | 34.80 | 35.00 | 34.05 | 34.80 | 24,727 | +0.50(+1.46%) |
Nov 11, 2004 | 34.30 | 34.30 | 33.60 | 34.30 | 18,960 | +0.30(+0.88%) |
Nov 10, 2004 | 34.00 | 34.12 | 30.00 | 34.00 | 17,625 | +0.45(+1.34%) |
Nov 09, 2004 | 33.55 | 33.90 | 33.40 | 33.55 | 16,347 | -0.30(-0.89%) |
Nov 08, 2004 | 33.85 | 34.10 | 33.50 | 33.85 | 85,235 | +0.00(+0.00%) |
Nov 05, 2004 | 33.85 | 34.10 | 33.50 | 33.85 | 85,235 | +0.00(+0.00%) |
Nov 04, 2004 | 33.85 | 34.22 | 33.40 | 33.85 | 40,762 | +0.25(+0.74%) |
Nov 03, 2004 | 33.60 | 33.67 | 33.25 | 33.60 | 16,211 | +1.05(+3.23%) |
Nov 02, 2004 | 32.55 | 33.03 | 32.35 | 32.55 | 22,795 | +0.00(+0.00%) |
Nov 01, 2004 | 32.55 | 32.75 | 32.50 | 32.55 | 31,114 | +0.00(+0.00%) |
Oct 29, 2004 | 32.55 | 32.75 | 32.50 | 32.55 | 31,114 | -0.15(-0.46%) |
Oct 28, 2004 | 32.70 | 32.95 | 32.35 | 32.70 | 8,919 | +0.00(+0.00%) |
Oct 27, 2004 | 32.70 | 33.30 | 32.50 | 32.70 | 13,120 | -0.20(-0.61%) |
Oct 26, 2004 | 32.90 | 33.40 | 32.25 | 32.90 | 13,189 | +0.00(+0.00%) |
Oct 25, 2004 | 32.90 | 33.40 | 32.25 | 32.90 | 13,189 | -0.30(-0.90%) |
Oct 22, 2004 | 33.20 | 33.45 | 32.95 | 33.20 | 20,252 | -0.10(-0.30%) |
Oct 21, 2004 | 33.30 | 33.55 | 33.05 | 33.30 | 21,979 | -0.25(-0.75%) |
Oct 20, 2004 | 33.55 | 33.91 | 33.45 | 33.55 | 34,448 | +0.00(+0.00%) |
Oct 19, 2004 | 33.55 | 33.91 | 33.45 | 33.55 | 34,448 | +0.03(+0.10%) |
Oct 18, 2004 | 33.52 | 33.65 | 33.00 | 33.52 | 40,427 | +0.00(+0.00%) |
Oct 15, 2004 | 33.52 | 33.65 | 33.00 | 33.52 | 40,427 | -0.68(-2.00%) |
Oct 14, 2004 | 34.20 | 34.55 | 34.00 | 34.20 | 11,388 | -0.40(-1.16%) |
Oct 13, 2004 | 34.60 | 34.60 | 33.70 | 34.60 | 51,533 | +0.00(+0.00%) |
Oct 12, 2004 | 34.60 | 34.60 | 33.70 | 34.60 | 51,533 | +0.70(+2.06%) |
Oct 11, 2004 | 33.90 | 34.60 | 33.85 | 33.90 | 34,202 | +0.00(+0.00%) |
Oct 08, 2004 | 33.90 | 34.60 | 33.85 | 33.90 | 34,202 | -0.20(-0.59%) |
Oct 07, 2004 | 34.10 | 34.30 | 33.85 | 34.10 | 37,403 | +0.00(+0.00%) |
Oct 06, 2004 | 34.10 | 34.30 | 33.85 | 34.10 | 37,403 | -0.15(-0.44%) |
Oct 05, 2004 | 34.25 | 34.45 | 33.75 | 34.25 | 40,790 | +0.00(+0.00%) |
Oct 04, 2004 | 34.25 | 34.45 | 33.75 | 34.25 | 40,790 | +0.15(+0.44%) |
Oct 01, 2004 | 34.10 | 34.20 | 33.80 | 34.10 | 100,365 | +0.00(+0.00%) |
Sep 30, 2004 | 34.10 | 34.20 | 33.80 | 34.10 | 100,365 | +0.30(+0.89%) |
Sep 29, 2004 | 33.80 | 34.10 | 33.35 | 33.80 | 30,764 | +0.85(+2.58%) |
Sep 28, 2004 | 32.95 | 33.86 | 32.95 | 32.95 | 68,203 | -1.40(-4.08%) |
Sep 27, 2004 | 34.35 | 34.40 | 33.90 | 34.35 | 124,160 | +0.00(+0.00%) |
Sep 24, 2004 | 34.35 | 34.40 | 33.90 | 34.35 | 124,160 | +0.50(+1.48%) |
Sep 23, 2004 | 33.85 | 34.15 | 33.40 | 33.85 | 164,753 | +0.00(+0.00%) |
Sep 22, 2004 | 33.85 | 34.15 | 33.40 | 33.85 | 164,753 | -0.20(-0.59%) |
Sep 21, 2004 | 34.05 | 34.25 | 33.15 | 34.05 | 21,211 | +1.05(+3.18%) |
Sep 20, 2004 | 33.00 | 33.40 | 32.35 | 33.00 | 20,467 | +0.00(+0.00%) |
Sep 17, 2004 | 33.00 | 33.40 | 32.35 | 33.00 | 20,467 | +0.40(+1.23%) |
Sep 16, 2004 | 32.60 | 32.75 | 32.30 | 32.60 | 15,614 | +0.00(+0.00%) |
Sep 15, 2004 | 32.60 | 32.75 | 32.30 | 32.60 | 15,614 | +0.05(+0.15%) |
Sep 14, 2004 | 32.55 | 33.35 | 32.20 | 32.55 | 26,908 | +0.00(+0.00%) |
Sep 13, 2004 | 32.55 | 33.35 | 32.20 | 32.55 | 26,908 | -0.10(-0.31%) |
Sep 10, 2004 | 32.65 | 32.70 | 32.10 | 32.65 | 14,443 | +0.15(+0.46%) |
Sep 09, 2004 | 32.50 | 37.73 | 32.40 | 32.50 | 13,800 | +0.35(+1.09%) |
Sep 08, 2004 | 32.15 | 32.55 | 31.75 | 32.15 | 31,084 | +0.00(+0.00%) |
Sep 07, 2004 | 32.15 | 32.55 | 31.75 | 32.15 | 31,084 | -0.50(-1.53%) |
Sep 03, 2004 | 32.65 | 32.90 | 31.40 | 32.65 | 52,471 | +0.00(+0.00%) |
Sep 02, 2004 | 32.65 | 32.90 | 31.40 | 32.65 | 52,471 | +0.85(+2.67%) |
Sep 01, 2004 | 31.80 | 31.95 | 31.45 | 31.80 | 36,088 | +0.20(+0.63%) |
Aug 31, 2004 | 31.60 | 31.65 | 31.10 | 31.60 | 32,151 | +0.20(+0.64%) |
Aug 30, 2004 | 31.40 | 31.48 | 30.90 | 31.40 | 28,194 | +0.23(+0.74%) |
Aug 27, 2004 | 31.17 | 31.50 | 31.10 | 31.17 | 76,882 | +0.00(+0.00%) |
Aug 26, 2004 | 31.17 | 31.50 | 31.10 | 31.17 | 76,882 | -0.23(-0.73%) |
Aug 25, 2004 | 31.40 | 31.40 | 30.20 | 31.40 | 114,404 | +0.00(+0.00%) |
Aug 24, 2004 | 31.40 | 31.40 | 30.20 | 31.40 | 114,404 | +0.45(+1.45%) |
Aug 23, 2004 | 30.95 | 31.10 | 30.05 | 30.95 | 38,477 | +0.00(+0.00%) |
Aug 20, 2004 | 30.95 | 31.10 | 30.05 | 30.95 | 38,477 | +0.20(+0.65%) |
Aug 19, 2004 | 30.75 | 30.90 | 30.35 | 30.75 | 9,442 | +0.30(+0.99%) |
Aug 18, 2004 | 30.45 | 31.15 | 30.25 | 30.45 | 49,987 | +0.00(+0.00%) |
Aug 17, 2004 | 30.45 | 31.15 | 30.25 | 30.45 | 49,987 | +0.15(+0.50%) |
Aug 16, 2004 | 30.30 | 30.60 | 30.00 | 30.30 | 24,849 | -0.05(-0.16%) |
Aug 13, 2004 | 30.35 | 30.67 | 30.10 | 30.35 | 23,236 | +0.05(+0.17%) |
Aug 12, 2004 | 30.30 | 30.50 | 30.10 | 30.30 | 11,622 | +0.00(+0.00%) |
Aug 11, 2004 | 30.30 | 30.50 | 30.10 | 30.30 | 11,622 | +0.10(+0.33%) |
Aug 10, 2004 | 30.20 | 30.55 | 30.00 | 30.20 | 48,305 | +0.00(+0.00%) |
Aug 09, 2004 | 30.20 | 30.55 | 30.00 | 30.20 | 48,305 | -0.40(-1.31%) |
Aug 06, 2004 | 30.60 | 31.07 | 30.20 | 30.60 | 21,399 | +0.40(+1.32%) |
Aug 05, 2004 | 30.20 | 30.45 | 29.90 | 30.20 | 31,522 | +0.00(+0.00%) |
Aug 04, 2004 | 30.20 | 30.45 | 29.90 | 30.20 | 31,522 | -0.10(-0.33%) |
Aug 03, 2004 | 30.30 | 30.65 | 30.00 | 30.30 | 37,111 | +0.00(+0.00%) |
Aug 02, 2004 | 30.30 | 30.65 | 30.00 | 30.30 | 37,111 | -0.09(-0.30%) |
Jul 30, 2004 | 30.39 | 30.40 | 30.05 | 30.39 | 10,912 | +0.14(+0.46%) |
Jul 29, 2004 | 30.25 | 30.40 | 29.88 | 30.25 | 13,054 | +0.05(+0.17%) |
Jul 28, 2004 | 30.20 | 30.20 | 29.80 | 30.20 | 14,591 | +0.30(+1.00%) |
Jul 27, 2004 | 29.90 | 30.50 | 29.09 | 29.90 | 19,075 | +0.00(+0.00%) |
Jul 26, 2004 | 29.90 | 30.50 | 29.09 | 29.90 | 19,075 | -0.15(-0.50%) |
Jul 23, 2004 | 30.05 | 30.20 | 29.05 | 30.05 | 58,031 | +0.00(+0.00%) |
Jul 22, 2004 | 30.05 | 30.20 | 29.05 | 30.05 | 58,031 | +0.00(+0.00%) |
Jul 21, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 55,497 | +0.30(+1.01%) |
Jul 20, 2004 | 29.75 | 29.93 | 29.25 | 29.75 | 39,954 | +0.30(+1.02%) |
Jul 19, 2004 | 29.45 | 29.85 | 29.10 | 29.45 | 69,317 | +0.30(+1.03%) |
Jul 16, 2004 | 29.15 | 29.35 | 28.70 | 29.15 | 5,144 | +0.26(+0.90%) |
Jul 15, 2004 | 28.89 | 29.50 | 28.85 | 28.89 | 11,407 | -0.31(-1.06%) |
Jul 14, 2004 | 29.20 | 29.50 | 29.00 | 29.20 | 34,849 | +0.00(+0.00%) |
Jul 13, 2004 | 29.20 | 29.50 | 29.00 | 29.20 | 34,849 | +0.10(+0.34%) |
Jul 12, 2004 | 29.10 | 29.15 | 28.05 | 29.10 | 42,305 | +0.80(+2.83%) |
Jul 09, 2004 | 28.30 | 28.50 | 27.90 | 28.30 | 291,510 | -0.40(-1.39%) |
Jul 08, 2004 | 28.70 | 29.00 | 28.50 | 28.70 | 55,007 | -0.30(-1.03%) |
Jul 07, 2004 | 29.00 | 29.40 | 28.80 | 29.00 | 143,467 | -0.35(-1.19%) |
Jul 06, 2004 | 29.35 | 29.40 | 28.90 | 29.35 | 157,867 | +0.45(+1.56%) |
Jul 02, 2004 | 28.90 | 29.85 | 28.90 | 28.90 | 195,720 | -0.65(-2.20%) |
Jul 01, 2004 | 29.55 | 29.73 | 29.40 | 29.55 | 51,034 | +0.00(+0.00%) |
Jun 30, 2004 | 29.50 | 29.73 | 29.40 | 29.55 | 51,034 | -0.25(-0.84%) |
Jun 29, 2004 | 29.80 | 30.28 | 29.75 | 29.80 | 11,399 | +0.00(+0.00%) |
Jun 28, 2004 | 30.30 | 30.28 | 29.75 | 29.80 | 11,399 | -0.50(-1.65%) |
Jun 25, 2004 | 30.50 | 30.65 | 30.10 | 30.30 | 7,366 | +0.26(+0.87%) |
Jun 24, 2004 | 30.04 | 30.65 | 29.90 | 30.04 | 16,802 | -0.31(-1.02%) |
Jun 23, 2004 | 30.35 | 30.60 | 30.20 | 30.35 | 10,241 | -0.15(-0.49%) |
Jun 22, 2004 | 30.50 | 30.75 | 30.50 | 30.50 | 9,049 | -0.10(-0.33%) |
Jun 21, 2004 | 30.60 | 30.80 | 30.35 | 30.60 | 5,987 | +0.15(+0.49%) |
Jun 18, 2004 | 30.45 | 30.80 | 30.25 | 30.45 | 133,062 | +0.15(+0.50%) |
Jun 17, 2004 | 30.30 | 30.60 | 29.50 | 30.30 | 43,112 | +0.00(+0.00%) |
Jun 16, 2004 | 30.30 | 30.60 | 30.00 | 30.30 | 7,771 | +0.25(+0.83%) |
Jun 15, 2004 | 30.05 | 30.50 | 29.75 | 30.05 | 23,280 | -0.35(-1.15%) |
Jun 14, 2004 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.02(+0.07%) |
Jun 10, 2004 | 30.38 | 30.50 | 30.15 | 30.38 | 21,375 | -0.12(-0.39%) |
Jun 09, 2004 | 30.50 | 30.70 | 30.30 | 30.50 | 35,807 | +0.10(+0.33%) |
Jun 08, 2004 | 30.40 | 30.60 | 29.85 | 30.40 | 8,044 | +0.55(+1.84%) |
Jun 07, 2004 | 29.85 | 30.10 | 29.55 | 29.85 | 516,492 | +0.25(+0.84%) |
Jun 04, 2004 | 29.60 | 30.00 | 29.50 | 29.60 | 82,390 | +0.00(+0.00%) |
Jun 03, 2004 | 29.60 | 30.00 | 29.50 | 29.60 | 82,390 | -0.27(-0.90%) |
Jun 02, 2004 | 29.87 | 29.90 | 29.45 | 29.87 | 127,607 | +0.07(+0.23%) |