Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.07 | 34.13 | 33.84 | 33.99 | 30,883 | -0.05(-0.15%) |
May 27, 2005 | 33.88 | 34.08 | 33.88 | 34.05 | 6,725 | +0.20(+0.60%) |
May 26, 2005 | 33.34 | 33.84 | 33.34 | 33.84 | 31,028 | +0.30(+0.90%) |
May 25, 2005 | 33.47 | 33.62 | 32.81 | 33.54 | 37,076 | -0.10(-0.29%) |
May 24, 2005 | 33.94 | 33.94 | 33.48 | 33.64 | 27,427 | -0.49(-1.42%) |
May 23, 2005 | 33.86 | 34.24 | 33.47 | 34.13 | 64,691 | +0.14(+0.42%) |
May 20, 2005 | 33.94 | 34.09 | 33.75 | 33.98 | 28,082 | -0.07(-0.21%) |
May 19, 2005 | 34.12 | 34.12 | 33.90 | 34.05 | 12,764 | -0.07(-0.19%) |
May 18, 2005 | 33.61 | 34.13 | 33.61 | 34.12 | 29,103 | +0.59(+1.76%) |
May 17, 2005 | 32.94 | 33.63 | 32.94 | 33.53 | 38,206 | +0.22(+0.65%) |
May 16, 2005 | 33.22 | 33.31 | 33.14 | 33.31 | 8,228 | +0.40(+1.22%) |
May 13, 2005 | 33.32 | 33.32 | 32.91 | 32.91 | 56,322 | -0.48(-1.43%) |
May 12, 2005 | 33.50 | 33.59 | 33.28 | 33.39 | 24,956 | -0.39(-1.17%) |
May 11, 2005 | 33.40 | 33.79 | 33.31 | 33.78 | 26,548 | +0.07(+0.21%) |
May 10, 2005 | 33.28 | 33.73 | 32.77 | 33.71 | 69,501 | +0.57(+1.72%) |
May 09, 2005 | 34.07 | 34.07 | 33.05 | 33.14 | 172,858 | -0.98(-2.87%) |
May 06, 2005 | 34.17 | 34.19 | 33.99 | 34.12 | 25,024 | -0.07(-0.21%) |
May 05, 2005 | 34.41 | 34.41 | 33.77 | 34.19 | 46,936 | +0.56(+1.66%) |
May 04, 2005 | 33.95 | 33.99 | 33.56 | 33.63 | 108,974 | -0.19(-0.56%) |
May 03, 2005 | 33.50 | 33.86 | 33.50 | 33.82 | 21,233 | +0.16(+0.47%) |
May 02, 2005 | 33.82 | 33.86 | 33.59 | 33.67 | 30,325 | -0.05(-0.16%) |
Apr 29, 2005 | 33.29 | 33.72 | 33.29 | 33.72 | 27,552 | +0.26(+0.77%) |
Apr 28, 2005 | 33.42 | 33.46 | 33.31 | 33.46 | 27,608 | -0.40(-1.18%) |
Apr 27, 2005 | 33.25 | 33.86 | 33.21 | 33.86 | 15,444 | +0.53(+1.59%) |
Apr 26, 2005 | 33.42 | 33.48 | 33.15 | 33.33 | 71,817 | +0.04(+0.12%) |
Apr 25, 2005 | 32.97 | 33.54 | 32.87 | 33.29 | 33,041 | +0.28(+0.85%) |
Apr 22, 2005 | 33.14 | 33.29 | 33.01 | 33.01 | 47,666 | -0.14(-0.44%) |
Apr 21, 2005 | 33.47 | 33.47 | 33.10 | 33.15 | 480,948 | -0.32(-0.94%) |
Apr 20, 2005 | 33.69 | 33.78 | 33.42 | 33.47 | 16,959 | +0.03(+0.10%) |
Apr 19, 2005 | 33.76 | 33.76 | 33.33 | 33.44 | 8,523 | -0.01(-0.04%) |
Apr 18, 2005 | 33.67 | 33.80 | 33.37 | 33.45 | 18,518 | +0.14(+0.43%) |
Apr 15, 2005 | 33.69 | 33.84 | 33.25 | 33.31 | 23,526 | -0.39(-1.15%) |
Apr 14, 2005 | 33.52 | 33.75 | 33.47 | 33.69 | 29,519 | +0.17(+0.51%) |
Apr 13, 2005 | 33.67 | 33.77 | 33.52 | 33.52 | 87,552 | -0.36(-1.07%) |
Apr 12, 2005 | 33.60 | 33.88 | 33.60 | 33.88 | 31,710 | -0.01(-0.04%) |
Apr 11, 2005 | 33.53 | 33.90 | 33.52 | 33.90 | 30,493 | +0.07(+0.19%) |
Apr 08, 2005 | 34.02 | 34.11 | 33.68 | 33.83 | 45,781 | -0.16(-0.46%) |
Apr 07, 2005 | 33.54 | 34.03 | 33.54 | 33.99 | 30,552 | -0.11(-0.33%) |
Apr 06, 2005 | 33.75 | 34.18 | 33.75 | 34.10 | 24,323 | +0.12(+0.37%) |
Apr 05, 2005 | 33.99 | 34.30 | 33.98 | 33.98 | 39,085 | -0.02(-0.06%) |
Apr 04, 2005 | 33.66 | 34.06 | 33.55 | 33.99 | 43,353 | -0.28(-0.80%) |
Apr 01, 2005 | 34.21 | 34.36 | 34.09 | 34.27 | 21,052 | +0.07(+0.19%) |
Mar 31, 2005 | 33.81 | 34.34 | 33.81 | 34.20 | 29,809 | +0.14(+0.42%) |
Mar 30, 2005 | 34.28 | 34.28 | 33.81 | 34.06 | 22,073 | -0.15(-0.44%) |
Mar 29, 2005 | 33.87 | 34.21 | 33.80 | 34.21 | 33,227 | +0.31(+0.93%) |
Mar 28, 2005 | 34.11 | 34.26 | 33.90 | 33.90 | 44,190 | -0.52(-1.51%) |
Mar 24, 2005 | 34.06 | 35.01 | 34.06 | 34.41 | 43,708 | +0.20(+0.58%) |
Mar 23, 2005 | 34.59 | 34.87 | 34.13 | 34.22 | 15,002 | -0.07(-0.19%) |
Mar 22, 2005 | 35.06 | 35.06 | 34.24 | 34.28 | 19,478 | -0.39(-1.14%) |
Mar 21, 2005 | 34.91 | 35.40 | 34.68 | 34.68 | 28,984 | +0.03(+0.08%) |
Mar 18, 2005 | 34.28 | 34.65 | 34.23 | 34.65 | 25,906 | +0.07(+0.19%) |
Mar 17, 2005 | 34.78 | 34.89 | 33.99 | 34.59 | 42,483 | -0.20(-0.57%) |
Mar 16, 2005 | 35.04 | 35.04 | 34.62 | 34.78 | 45,215 | -0.04(-0.11%) |
Mar 15, 2005 | 35.45 | 35.45 | 34.74 | 34.82 | 37,565 | -0.62(-1.74%) |
Mar 14, 2005 | 35.09 | 35.60 | 34.85 | 35.44 | 69,727 | +0.52(+1.48%) |
Mar 11, 2005 | 34.72 | 35.39 | 34.36 | 34.92 | 105,303 | +0.35(+1.02%) |
Mar 10, 2005 | 34.42 | 34.71 | 34.34 | 34.57 | 52,865 | +0.08(+0.23%) |
Mar 09, 2005 | 34.85 | 34.85 | 34.49 | 34.49 | 20,578 | -0.32(-0.91%) |
Mar 08, 2005 | 35.30 | 35.30 | 34.64 | 34.80 | 65,286 | -0.66(-1.87%) |
Mar 07, 2005 | 35.04 | 35.57 | 34.89 | 35.47 | 25,408 | +0.58(+1.66%) |
Mar 04, 2005 | 34.78 | 35.16 | 34.43 | 34.89 | 45,714 | +0.10(+0.30%) |
Mar 03, 2005 | 34.83 | 34.83 | 34.44 | 34.78 | 31,110 | +0.21(+0.61%) |
Mar 02, 2005 | 34.63 | 34.94 | 34.51 | 34.57 | 56,199 | -0.24(-0.70%) |
Mar 01, 2005 | 33.38 | 36.53 | 33.38 | 34.82 | 125,326 | +1.13(+3.35%) |
Feb 28, 2005 | 33.92 | 33.92 | 32.81 | 33.69 | 68,086 | -0.59(-1.72%) |
Feb 25, 2005 | 34.00 | 34.28 | 33.82 | 34.28 | 26,290 | -0.07(-0.19%) |
Feb 24, 2005 | 35.12 | 35.31 | 34.02 | 34.34 | 27,020 | -0.33(-0.95%) |
Feb 23, 2005 | 34.78 | 34.78 | 34.64 | 34.67 | 106,402 | -0.39(-1.12%) |
Feb 22, 2005 | 34.67 | 35.06 | 34.55 | 35.06 | 29,845 | +0.27(+0.77%) |
Feb 18, 2005 | 35.18 | 35.37 | 34.78 | 34.80 | 22,070 | -0.36(-1.03%) |
Feb 17, 2005 | 35.90 | 35.90 | 35.12 | 35.16 | 12,598 | -0.54(-1.51%) |
Feb 16, 2005 | 35.47 | 35.95 | 35.33 | 35.69 | 42,329 | +0.35(+1.00%) |
Feb 15, 2005 | 35.02 | 35.54 | 34.95 | 35.34 | 100,703 | -0.05(-0.15%) |
Feb 14, 2005 | 35.06 | 35.57 | 34.95 | 35.39 | 34,062 | +0.33(+0.94%) |
Feb 11, 2005 | 34.97 | 35.39 | 34.97 | 35.06 | 6,238 | +0.18(+0.53%) |
Feb 10, 2005 | 34.91 | 35.04 | 34.60 | 34.88 | 31,157 | +0.01(+0.02%) |
Feb 09, 2005 | 34.97 | 35.31 | 34.64 | 34.87 | 9,518 | -0.18(-0.52%) |
Feb 08, 2005 | 35.18 | 35.38 | 34.90 | 35.06 | 30,555 | -0.22(-0.61%) |
Feb 07, 2005 | 34.84 | 35.33 | 34.84 | 35.27 | 20,125 | +0.16(+0.47%) |
Feb 04, 2005 | 35.04 | 35.13 | 34.95 | 35.11 | 16,164 | +0.06(+0.17%) |
Feb 03, 2005 | 34.72 | 35.20 | 34.72 | 35.05 | 14,170 | -0.07(-0.19%) |
Feb 02, 2005 | 34.58 | 35.12 | 34.57 | 35.12 | 19,050 | +0.42(+1.21%) |
Feb 01, 2005 | 34.64 | 35.10 | 34.64 | 34.70 | 23,990 | -0.26(-0.75%) |
Jan 31, 2005 | 34.49 | 34.96 | 34.49 | 34.96 | 38,427 | +0.16(+0.45%) |
Jan 28, 2005 | 35.10 | 35.10 | 34.42 | 34.80 | 30,726 | -0.29(-0.82%) |
Jan 27, 2005 | 34.72 | 35.19 | 34.72 | 35.09 | 36,803 | +0.23(+0.66%) |
Jan 26, 2005 | 34.69 | 34.95 | 34.48 | 34.86 | 108,371 | +0.28(+0.82%) |
Jan 25, 2005 | 34.24 | 34.78 | 34.24 | 34.58 | 70,403 | +0.05(+0.13%) |
Jan 24, 2005 | 34.20 | 34.53 | 34.07 | 34.53 | 43,648 | +0.10(+0.29%) |
Jan 21, 2005 | 34.63 | 34.95 | 34.27 | 34.43 | 55,440 | -0.35(-1.00%) |
Jan 20, 2005 | 35.04 | 35.11 | 34.37 | 34.78 | 33,178 | +0.36(+1.05%) |
Jan 19, 2005 | 34.64 | 34.64 | 34.15 | 34.42 | 41,755 | -0.23(-0.66%) |
Jan 18, 2005 | 34.34 | 34.65 | 33.97 | 34.65 | 23,970 | +0.29(+0.84%) |
Jan 14, 2005 | 34.78 | 34.85 | 34.32 | 34.36 | 52,056 | -0.03(-0.10%) |
Jan 13, 2005 | 34.13 | 34.76 | 34.13 | 34.40 | 53,134 | +0.11(+0.31%) |
Jan 12, 2005 | 34.37 | 34.46 | 34.23 | 34.29 | 25,373 | -0.27(-0.78%) |
Jan 11, 2005 | 34.68 | 34.71 | 34.44 | 34.56 | 53,365 | -0.01(-0.02%) |
Jan 10, 2005 | 34.56 | 34.78 | 34.43 | 34.57 | 40,231 | +0.29(+0.84%) |
Jan 07, 2005 | 34.13 | 34.55 | 34.13 | 34.28 | 10,954 | -0.14(-0.42%) |
Jan 06, 2005 | 34.17 | 34.42 | 33.97 | 34.42 | 17,834 | +0.26(+0.75%) |
Jan 05, 2005 | 34.45 | 34.45 | 33.93 | 34.17 | 47,321 | -0.03(-0.08%) |
Jan 04, 2005 | 33.47 | 34.38 | 33.47 | 34.19 | 131,838 | -0.03(-0.08%) |
Jan 03, 2005 | 34.35 | 34.35 | 33.80 | 34.22 | 41,046 | -0.28(-0.82%) |
Dec 31, 2004 | 34.36 | 34.53 | 34.29 | 34.50 | 22,399 | +0.05(+0.13%) |
Dec 30, 2004 | 34.27 | 34.45 | 34.15 | 34.45 | 12,190 | +0.49(+1.43%) |
Dec 29, 2004 | 34.13 | 34.17 | 33.97 | 33.97 | 4,876 | +0.05(+0.14%) |
Dec 28, 2004 | 33.81 | 33.95 | 33.80 | 33.92 | 11,580 | +0.07(+0.19%) |
Dec 27, 2004 | 33.97 | 34.03 | 33.48 | 33.86 | 8,228 | -0.17(-0.50%) |
Dec 23, 2004 | 34.12 | 34.13 | 33.98 | 34.03 | 13,256 | +0.04(+0.12%) |
Dec 22, 2004 | 34.05 | 34.13 | 33.72 | 33.99 | 27,732 | -0.14(-0.40%) |
Dec 21, 2004 | 34.11 | 34.13 | 33.93 | 34.13 | 11,123 | +0.18(+0.54%) |
Dec 20, 2004 | 33.57 | 34.13 | 33.57 | 33.94 | 7,618 | -0.04(-0.12%) |
Dec 17, 2004 | 34.01 | 34.02 | 33.67 | 33.98 | 36,113 | +0.02(+0.06%) |
Dec 16, 2004 | 33.68 | 34.01 | 33.61 | 33.96 | 19,808 | +0.15(+0.45%) |
Dec 15, 2004 | 33.90 | 33.99 | 33.75 | 33.81 | 31,541 | +0.05(+0.14%) |
Dec 14, 2004 | 34.19 | 34.19 | 33.74 | 33.77 | 121,443 | -0.44(-1.29%) |
Dec 13, 2004 | 34.71 | 34.72 | 34.20 | 34.20 | 48,607 | -0.44(-1.27%) |
Dec 10, 2004 | 34.65 | 34.68 | 34.43 | 34.64 | 6,856 | +0.12(+0.36%) |
Dec 09, 2004 | 34.18 | 34.54 | 34.05 | 34.52 | 17,523 | +0.01(+0.04%) |
Dec 08, 2004 | 34.07 | 34.53 | 34.07 | 34.51 | 64,607 | +0.15(+0.44%) |
Dec 07, 2004 | 34.21 | 34.41 | 34.14 | 34.36 | 11,275 | +0.01(+0.02%) |
Dec 06, 2004 | 34.38 | 34.47 | 34.14 | 34.35 | 15,389 | -0.12(-0.34%) |
Dec 03, 2004 | 34.04 | 34.48 | 34.04 | 34.47 | 14,170 | -0.13(-0.38%) |
Dec 02, 2004 | 34.49 | 34.60 | 34.37 | 34.60 | 38,855 | +0.15(+0.44%) |
Dec 01, 2004 | 33.84 | 34.51 | 33.63 | 34.45 | 29,408 | +0.20(+0.59%) |
Nov 30, 2004 | 34.32 | 34.34 | 34.19 | 34.24 | 26,513 | -0.10(-0.31%) |
Nov 29, 2004 | 34.26 | 34.46 | 34.26 | 34.35 | 38,855 | -0.02(-0.06%) |
Nov 26, 2004 | 34.40 | 34.59 | 34.24 | 34.37 | 4,571 | -0.17(-0.49%) |
Nov 24, 2004 | 34.76 | 34.76 | 34.38 | 34.54 | 29,560 | +0.03(+0.10%) |
Nov 23, 2004 | 34.62 | 34.65 | 33.87 | 34.51 | 8,685 | +0.14(+0.40%) |
Nov 22, 2004 | 33.64 | 34.39 | 33.64 | 34.37 | 92,644 | +0.16(+0.48%) |
Nov 19, 2004 | 34.20 | 34.27 | 33.98 | 34.20 | 35,046 | +0.08(+0.23%) |
Nov 18, 2004 | 33.73 | 34.20 | 33.65 | 34.13 | 43,884 | -0.44(-1.27%) |
Nov 17, 2004 | 34.20 | 34.57 | 34.19 | 34.57 | 27,732 | +0.18(+0.52%) |
Nov 16, 2004 | 34.62 | 34.62 | 34.11 | 34.39 | 31,389 | -0.14(-0.42%) |
Nov 15, 2004 | 34.64 | 34.81 | 34.29 | 34.53 | 35,046 | -0.25(-0.72%) |
Nov 12, 2004 | 34.69 | 34.78 | 34.62 | 34.78 | 17,980 | +0.09(+0.26%) |
Nov 11, 2004 | 34.47 | 34.69 | 34.46 | 34.69 | 6,552 | +0.22(+0.63%) |
Nov 10, 2004 | 34.22 | 34.61 | 34.21 | 34.47 | 14,170 | +0.20(+0.59%) |
Nov 09, 2004 | 34.34 | 34.49 | 34.13 | 34.27 | 13,866 | -0.12(-0.34%) |
Nov 08, 2004 | 34.13 | 34.53 | 34.13 | 34.39 | 27,427 | +0.07(+0.19%) |
Nov 05, 2004 | 34.29 | 34.45 | 34.14 | 34.32 | 38,246 | -0.10(-0.30%) |
Nov 04, 2004 | 33.73 | 34.43 | 33.14 | 34.43 | 37,332 | +0.50(+1.47%) |
Nov 03, 2004 | 33.96 | 33.96 | 33.46 | 33.93 | 21,332 | +0.16(+0.49%) |
Nov 02, 2004 | 33.71 | 33.95 | 33.25 | 33.77 | 105,291 | +0.81(+2.47%) |
Nov 01, 2004 | 32.75 | 32.95 | 32.56 | 32.95 | 44,950 | +0.06(+0.18%) |
Oct 29, 2004 | 32.67 | 32.89 | 32.56 | 32.89 | 22,703 | +0.09(+0.26%) |
Oct 28, 2004 | 32.22 | 32.81 | 32.09 | 32.81 | 45,560 | +0.36(+1.11%) |
Oct 27, 2004 | 32.32 | 32.60 | 32.16 | 32.45 | 41,446 | +0.16(+0.49%) |
Oct 26, 2004 | 31.99 | 32.32 | 31.57 | 32.29 | 37,027 | +0.60(+1.88%) |
Oct 25, 2004 | 31.60 | 31.76 | 31.35 | 31.69 | 16,913 | +0.23(+0.73%) |
Oct 22, 2004 | 31.71 | 31.76 | 31.46 | 31.46 | 19,656 | -0.33(-1.05%) |
Oct 21, 2004 | 31.53 | 31.80 | 31.34 | 31.80 | 19,656 | -0.12(-0.37%) |
Oct 20, 2004 | 31.67 | 31.99 | 31.34 | 31.91 | 31,541 | +0.55(+1.76%) |
Oct 19, 2004 | 31.64 | 31.67 | 31.26 | 31.36 | 61,559 | -0.43(-1.36%) |
Oct 18, 2004 | 31.66 | 31.81 | 31.49 | 31.80 | 31,541 | +0.24(+0.77%) |
Oct 15, 2004 | 32.02 | 32.09 | 31.27 | 31.55 | 102,548 | -0.44(-1.37%) |
Oct 14, 2004 | 32.58 | 32.69 | 31.72 | 31.99 | 83,501 | -0.70(-2.15%) |
Oct 13, 2004 | 32.81 | 33.46 | 32.58 | 32.70 | 39,922 | -0.27(-0.82%) |
Oct 12, 2004 | 33.10 | 33.10 | 32.82 | 32.96 | 89,596 | -0.49(-1.47%) |
Oct 11, 2004 | 33.31 | 33.46 | 33.23 | 33.46 | 35,808 | +0.15(+0.45%) |
Oct 08, 2004 | 33.27 | 33.34 | 32.88 | 33.31 | 46,474 | +0.05(+0.16%) |
Oct 07, 2004 | 33.32 | 33.36 | 33.10 | 33.25 | 27,275 | +0.05(+0.14%) |
Oct 06, 2004 | 33.31 | 33.41 | 33.04 | 33.21 | 47,846 | -0.25(-0.75%) |
Oct 05, 2004 | 33.35 | 33.47 | 33.11 | 33.46 | 34,436 | +0.02(+0.06%) |
Oct 04, 2004 | 33.36 | 33.54 | 33.36 | 33.44 | 35,960 | -0.11(-0.33%) |
Oct 01, 2004 | 33.34 | 33.60 | 33.34 | 33.55 | 54,855 | +0.07(+0.20%) |
Sep 30, 2004 | 33.32 | 33.54 | 33.25 | 33.48 | 74,511 | +0.19(+0.57%) |
Sep 29, 2004 | 33.15 | 33.46 | 33.15 | 33.29 | 42,360 | -0.16(-0.47%) |
Sep 28, 2004 | 33.33 | 33.52 | 33.19 | 33.45 | 29,103 | +0.22(+0.65%) |
Sep 27, 2004 | 33.42 | 33.69 | 33.07 | 33.23 | 16,761 | -0.12(-0.35%) |
Sep 24, 2004 | 33.66 | 33.66 | 33.28 | 33.35 | 33,370 | -0.26(-0.78%) |
Sep 23, 2004 | 33.43 | 33.73 | 33.30 | 33.61 | 31,541 | +0.03(+0.10%) |
Sep 22, 2004 | 32.98 | 33.70 | 32.91 | 33.58 | 65,064 | +0.57(+1.73%) |
Sep 21, 2004 | 32.90 | 33.02 | 32.76 | 33.01 | 22,856 | +0.03(+0.08%) |
Sep 20, 2004 | 32.94 | 33.05 | 32.31 | 32.98 | 40,836 | +0.56(+1.72%) |
Sep 17, 2004 | 33.10 | 33.19 | 32.31 | 32.43 | 57,750 | -0.87(-2.60%) |
Sep 16, 2004 | 32.98 | 33.77 | 32.97 | 33.29 | 23,161 | +0.01(+0.02%) |
Sep 15, 2004 | 33.44 | 33.78 | 32.86 | 33.29 | 43,731 | -0.37(-1.11%) |
Sep 14, 2004 | 33.44 | 33.73 | 33.03 | 33.66 | 54,702 | +0.16(+0.49%) |
Sep 13, 2004 | 33.27 | 33.60 | 33.04 | 33.50 | 27,427 | +0.32(+0.97%) |
Sep 10, 2004 | 32.62 | 33.24 | 32.59 | 33.17 | 29,103 | +0.02(+0.06%) |
Sep 09, 2004 | 32.73 | 33.23 | 32.64 | 33.15 | 24,837 | +0.44(+1.34%) |
Sep 08, 2004 | 32.72 | 32.72 | 32.60 | 32.72 | 29,865 | +0.00(+0.00%) |
Sep 07, 2004 | 32.66 | 32.72 | 32.56 | 32.72 | 22,595 | +0.07(+0.22%) |
Sep 03, 2004 | 32.63 | 32.72 | 32.44 | 32.64 | 13,866 | -0.07(-0.22%) |
Sep 02, 2004 | 32.70 | 32.72 | 32.41 | 32.72 | 31,694 | +0.01(+0.04%) |
Sep 01, 2004 | 32.72 | 32.72 | 32.50 | 32.70 | 26,665 | +0.06(+0.18%) |
Aug 31, 2004 | 32.68 | 32.68 | 32.60 | 32.64 | 34,132 | -0.04(-0.12%) |
Aug 30, 2004 | 32.79 | 32.81 | 32.64 | 32.68 | 13,713 | -0.23(-0.70%) |
Aug 27, 2004 | 32.98 | 33.21 | 32.91 | 32.91 | 32,456 | -0.09(-0.26%) |
Aug 26, 2004 | 32.65 | 33.00 | 32.59 | 33.00 | 28,189 | +0.35(+1.07%) |
Aug 25, 2004 | 32.37 | 32.77 | 32.06 | 32.65 | 54,702 | +0.47(+1.47%) |
Aug 24, 2004 | 32.31 | 32.37 | 32.09 | 32.18 | 39,008 | -0.12(-0.37%) |
Aug 23, 2004 | 32.19 | 32.46 | 32.09 | 32.30 | 75,430 | +0.12(+0.39%) |
Aug 20, 2004 | 32.20 | 32.26 | 31.83 | 32.17 | 35,655 | -0.03(-0.08%) |
Aug 19, 2004 | 32.07 | 32.38 | 31.91 | 32.20 | 36,570 | -0.15(-0.47%) |
Aug 18, 2004 | 31.45 | 32.39 | 31.45 | 32.35 | 36,600 | +0.35(+1.11%) |
Aug 17, 2004 | 31.63 | 31.99 | 31.61 | 31.99 | 39,465 | +0.36(+1.14%) |
Aug 16, 2004 | 31.64 | 31.83 | 31.23 | 31.63 | 191,841 | +0.17(+0.54%) |
Aug 13, 2004 | 31.30 | 31.70 | 31.05 | 31.46 | 59,121 | -0.24(-0.75%) |
Aug 12, 2004 | 31.41 | 31.70 | 30.92 | 31.70 | 82,435 | +0.35(+1.11%) |
Aug 11, 2004 | 31.59 | 31.66 | 30.33 | 31.35 | 111,234 | -0.16(-0.50%) |
Aug 10, 2004 | 30.84 | 31.65 | 30.81 | 31.51 | 59,121 | +0.73(+2.39%) |
Aug 09, 2004 | 30.50 | 30.86 | 30.37 | 30.77 | 153,718 | +0.41(+1.34%) |
Aug 06, 2004 | 30.19 | 30.59 | 30.19 | 30.37 | 38,093 | -0.08(-0.26%) |
Aug 05, 2004 | 30.37 | 30.62 | 30.15 | 30.44 | 188,184 | -0.12(-0.39%) |
Aug 04, 2004 | 30.75 | 30.76 | 30.45 | 30.56 | 16,761 | -0.01(-0.04%) |
Aug 03, 2004 | 30.33 | 30.71 | 30.21 | 30.58 | 41,598 | +0.03(+0.09%) |
Aug 02, 2004 | 29.62 | 30.68 | 29.62 | 30.55 | 82,435 | +0.81(+2.71%) |
Jul 30, 2004 | 29.78 | 29.89 | 29.49 | 29.74 | 51,655 | -0.14(-0.46%) |
Jul 29, 2004 | 30.25 | 30.41 | 29.73 | 29.88 | 37,941 | -0.20(-0.65%) |
Jul 28, 2004 | 29.87 | 30.41 | 29.64 | 30.08 | 31,694 | +0.21(+0.70%) |
Jul 27, 2004 | 30.38 | 30.42 | 29.83 | 29.87 | 53,788 | -0.45(-1.49%) |
Jul 26, 2004 | 30.44 | 30.44 | 30.32 | 30.32 | 20,113 | +0.00(+0.00%) |
Jul 23, 2004 | 30.45 | 30.46 | 30.29 | 30.32 | 15,085 | -0.15(-0.50%) |
Jul 22, 2004 | 30.99 | 30.99 | 30.44 | 30.47 | 14,475 | -0.45(-1.44%) |
Jul 21, 2004 | 30.90 | 30.98 | 30.79 | 30.92 | 54,245 | +0.14(+0.45%) |
Jul 20, 2004 | 30.84 | 30.92 | 30.39 | 30.78 | 47,388 | +0.39(+1.27%) |
Jul 19, 2004 | 30.77 | 30.80 | 30.29 | 30.39 | 40,684 | -0.56(-1.82%) |
Jul 16, 2004 | 30.96 | 30.99 | 30.90 | 30.96 | 5,637 | +0.07(+0.21%) |
Jul 15, 2004 | 30.83 | 30.96 | 30.77 | 30.89 | 13,256 | +0.02(+0.06%) |
Jul 14, 2004 | 31.04 | 31.15 | 30.85 | 30.87 | 23,618 | -0.18(-0.57%) |
Jul 13, 2004 | 30.94 | 31.05 | 30.90 | 31.05 | 7,009 | +0.01(+0.04%) |
Jul 12, 2004 | 30.62 | 31.04 | 30.52 | 31.04 | 19,046 | +0.29(+0.94%) |
Jul 09, 2004 | 30.88 | 30.88 | 30.65 | 30.75 | 7,314 | -0.20(-0.64%) |
Jul 08, 2004 | 30.76 | 31.15 | 30.76 | 30.94 | 43,579 | -0.07(-0.21%) |
Jul 07, 2004 | 30.88 | 31.11 | 30.81 | 31.01 | 34,741 | -0.01(-0.02%) |
Jul 06, 2004 | 30.98 | 31.06 | 30.81 | 31.02 | 35,655 | +0.01(+0.02%) |
Jul 02, 2004 | 31.00 | 31.06 | 30.76 | 31.01 | 17,523 | +0.16(+0.53%) |
Jul 01, 2004 | 30.78 | 30.94 | 30.71 | 30.84 | 55,007 | +0.14(+0.47%) |
Jun 30, 2004 | 30.69 | 30.77 | 30.36 | 30.70 | 51,960 | -0.03(-0.09%) |
Jun 29, 2004 | 30.96 | 31.09 | 30.72 | 30.73 | 48,912 | -0.39(-1.27%) |
Jun 28, 2004 | 30.92 | 31.12 | 30.73 | 31.12 | 56,226 | +0.12(+0.40%) |
Jun 25, 2004 | 31.32 | 31.32 | 31.00 | 31.00 | 208,907 | -0.01(-0.04%) |
Jun 24, 2004 | 30.93 | 31.28 | 30.84 | 31.01 | 70,854 | -0.01(-0.04%) |
Jun 23, 2004 | 31.01 | 31.23 | 31.01 | 31.02 | 51,960 | -0.20(-0.65%) |
Jun 22, 2004 | 30.68 | 31.23 | 30.52 | 31.23 | 37,332 | +0.51(+1.67%) |
Jun 21, 2004 | 31.10 | 31.10 | 30.71 | 30.71 | 31,541 | -0.16(-0.53%) |
Jun 18, 2004 | 30.88 | 31.05 | 30.84 | 30.88 | 56,379 | -0.27(-0.86%) |
Jun 17, 2004 | 30.73 | 31.17 | 30.73 | 31.15 | 13,104 | +0.10(+0.32%) |
Jun 16, 2004 | 30.81 | 31.05 | 30.69 | 31.05 | 21,332 | +0.36(+1.18%) |
Jun 15, 2004 | 30.67 | 30.77 | 30.52 | 30.69 | 34,132 | -0.04(-0.13%) |
Jun 14, 2004 | 30.54 | 30.81 | 30.48 | 30.73 | 53,026 | -0.04(-0.13%) |
Jun 10, 2004 | 30.61 | 30.77 | 30.55 | 30.77 | 42,208 | +0.13(+0.43%) |
Jun 09, 2004 | 30.67 | 30.68 | 30.52 | 30.63 | 37,332 | -0.04(-0.13%) |
Jun 08, 2004 | 30.34 | 30.68 | 30.34 | 30.67 | 37,636 | +0.20(+0.65%) |
Jun 07, 2004 | 30.30 | 30.52 | 30.02 | 30.48 | 25,751 | +0.24(+0.78%) |
Jun 04, 2004 | 29.97 | 30.32 | 29.74 | 30.24 | 51,045 | +0.38(+1.27%) |
Jun 03, 2004 | 29.98 | 29.99 | 29.74 | 29.86 | 50,284 | -0.14(-0.48%) |
Jun 02, 2004 | 29.90 | 30.00 | 29.74 | 30.00 | 28,037 | +0.06(+0.20%) |