Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.56 | 35.80 | 35.41 | 35.41 | 1,587,489 | -0.18(-0.51%) |
May 27, 2005 | 35.48 | 35.73 | 35.42 | 35.59 | 490,104 | +0.08(+0.23%) |
May 26, 2005 | 35.92 | 36.39 | 35.45 | 35.51 | 416,062 | -0.41(-1.15%) |
May 25, 2005 | 36.39 | 36.56 | 35.92 | 35.92 | 377,173 | -0.71(-1.94%) |
May 24, 2005 | 37.10 | 37.14 | 36.58 | 36.63 | 530,012 | -0.57(-1.52%) |
May 23, 2005 | 36.95 | 37.32 | 36.95 | 37.20 | 240,466 | +0.10(+0.27%) |
May 20, 2005 | 36.95 | 37.11 | 36.76 | 37.10 | 265,091 | +0.12(+0.32%) |
May 19, 2005 | 36.44 | 37.33 | 36.41 | 36.98 | 593,695 | +0.53(+1.45%) |
May 18, 2005 | 36.54 | 36.77 | 36.34 | 36.45 | 556,674 | -0.09(-0.26%) |
May 17, 2005 | 36.21 | 36.60 | 36.07 | 36.54 | 425,232 | +0.24(+0.66%) |
May 16, 2005 | 35.83 | 36.30 | 35.83 | 36.30 | 516,086 | +0.50(+1.40%) |
May 13, 2005 | 36.10 | 36.20 | 35.68 | 35.80 | 581,298 | -0.28(-0.77%) |
May 12, 2005 | 36.04 | 36.19 | 35.91 | 36.08 | 583,505 | -0.10(-0.28%) |
May 11, 2005 | 35.92 | 36.20 | 35.57 | 36.18 | 930,111 | +0.40(+1.12%) |
May 10, 2005 | 35.48 | 35.80 | 35.31 | 35.78 | 418,100 | +0.01(+0.03%) |
May 09, 2005 | 34.74 | 35.77 | 34.74 | 35.77 | 385,324 | +0.92(+2.64%) |
May 06, 2005 | 35.04 | 35.38 | 34.78 | 34.85 | 751,629 | -0.52(-1.47%) |
May 05, 2005 | 35.33 | 35.80 | 35.21 | 35.37 | 416,911 | +0.15(+0.43%) |
May 04, 2005 | 34.51 | 35.21 | 34.47 | 35.21 | 346,775 | +0.67(+1.94%) |
May 03, 2005 | 34.24 | 34.68 | 34.05 | 34.54 | 553,277 | +0.09(+0.27%) |
May 02, 2005 | 34.51 | 34.57 | 34.04 | 34.45 | 442,214 | -0.12(-0.34%) |
Apr 29, 2005 | 33.98 | 34.58 | 33.98 | 34.57 | 660,265 | +0.55(+1.63%) |
Apr 28, 2005 | 34.14 | 34.18 | 33.93 | 34.01 | 264,581 | -0.10(-0.29%) |
Apr 27, 2005 | 33.86 | 34.19 | 33.75 | 34.11 | 266,109 | +0.19(+0.57%) |
Apr 26, 2005 | 33.74 | 33.92 | 33.54 | 33.92 | 412,835 | +0.18(+0.52%) |
Apr 25, 2005 | 33.33 | 33.86 | 33.33 | 33.74 | 594,204 | +0.41(+1.24%) |
Apr 22, 2005 | 33.55 | 33.59 | 33.21 | 33.33 | 1,189,598 | -0.20(-0.60%) |
Apr 21, 2005 | 33.21 | 33.60 | 33.13 | 33.53 | 483,651 | +0.24(+0.71%) |
Apr 20, 2005 | 33.59 | 33.59 | 33.19 | 33.29 | 286,148 | -0.30(-0.89%) |
Apr 19, 2005 | 33.35 | 33.68 | 33.35 | 33.59 | 309,754 | +0.24(+0.72%) |
Apr 18, 2005 | 33.56 | 33.67 | 33.21 | 33.35 | 358,322 | -0.15(-0.46%) |
Apr 15, 2005 | 33.44 | 33.65 | 33.21 | 33.51 | 358,492 | +0.08(+0.23%) |
Apr 14, 2005 | 33.74 | 33.86 | 33.37 | 33.43 | 289,375 | -0.52(-1.54%) |
Apr 13, 2005 | 33.98 | 34.24 | 33.84 | 33.95 | 420,137 | +0.03(+0.09%) |
Apr 12, 2005 | 33.22 | 33.95 | 33.09 | 33.92 | 323,169 | +0.55(+1.66%) |
Apr 11, 2005 | 33.33 | 33.37 | 33.17 | 33.37 | 203,106 | +0.12(+0.37%) |
Apr 08, 2005 | 33.51 | 33.51 | 33.22 | 33.25 | 328,264 | -0.14(-0.42%) |
Apr 07, 2005 | 33.29 | 33.48 | 33.18 | 33.39 | 341,340 | +0.10(+0.30%) |
Apr 06, 2005 | 33.32 | 33.45 | 33.18 | 33.29 | 259,486 | +0.03(+0.09%) |
Apr 05, 2005 | 32.99 | 33.35 | 32.83 | 33.26 | 408,420 | +0.14(+0.43%) |
Apr 04, 2005 | 32.92 | 33.18 | 32.56 | 33.12 | 391,777 | -0.02(-0.07%) |
Apr 01, 2005 | 33.86 | 33.88 | 32.93 | 33.14 | 625,112 | -0.39(-1.16%) |
Mar 31, 2005 | 33.42 | 33.87 | 33.27 | 33.53 | 619,847 | +0.12(+0.35%) |
Mar 30, 2005 | 33.39 | 33.51 | 33.27 | 33.41 | 615,941 | +0.02(+0.07%) |
Mar 29, 2005 | 33.45 | 33.66 | 33.31 | 33.39 | 452,573 | -0.02(-0.05%) |
Mar 28, 2005 | 33.73 | 33.92 | 33.39 | 33.41 | 527,634 | -0.03(-0.09%) |
Mar 24, 2005 | 33.44 | 34.08 | 33.39 | 33.44 | 505,218 | +0.02(+0.07%) |
Mar 23, 2005 | 33.32 | 33.91 | 32.91 | 33.41 | 831,105 | +0.06(+0.18%) |
Mar 22, 2005 | 34.12 | 34.35 | 33.28 | 33.35 | 519,822 | -0.71(-2.09%) |
Mar 21, 2005 | 34.48 | 34.48 | 33.90 | 34.07 | 437,289 | -0.50(-1.45%) |
Mar 18, 2005 | 34.68 | 34.80 | 34.57 | 34.57 | 694,908 | -0.15(-0.42%) |
Mar 17, 2005 | 34.33 | 34.74 | 34.33 | 34.71 | 1,108,933 | +0.46(+1.34%) |
Mar 16, 2005 | 34.30 | 34.42 | 34.18 | 34.25 | 670,624 | -0.05(-0.14%) |
Mar 15, 2005 | 34.05 | 34.53 | 34.01 | 34.30 | 771,498 | +0.28(+0.83%) |
Mar 14, 2005 | 33.33 | 34.02 | 33.15 | 34.02 | 503,689 | +0.48(+1.42%) |
Mar 11, 2005 | 33.89 | 33.89 | 33.53 | 33.54 | 600,148 | -0.49(-1.45%) |
Mar 10, 2005 | 33.84 | 34.24 | 33.65 | 34.04 | 704,758 | +0.38(+1.12%) |
Mar 09, 2005 | 34.42 | 34.42 | 33.51 | 33.66 | 650,415 | -0.76(-2.21%) |
Mar 08, 2005 | 34.57 | 34.59 | 34.29 | 34.42 | 416,571 | -0.15(-0.44%) |
Mar 07, 2005 | 34.15 | 35.03 | 34.15 | 34.57 | 671,982 | +0.45(+1.31%) |
Mar 04, 2005 | 33.42 | 34.61 | 33.41 | 34.12 | 1,235,110 | +1.08(+3.26%) |
Mar 03, 2005 | 32.68 | 33.15 | 32.59 | 33.05 | 296,338 | +0.32(+0.97%) |
Mar 02, 2005 | 32.59 | 32.85 | 32.31 | 32.73 | 600,997 | +0.02(+0.05%) |
Mar 01, 2005 | 32.18 | 32.76 | 32.16 | 32.71 | 566,863 | +0.58(+1.81%) |
Feb 28, 2005 | 32.56 | 32.62 | 31.87 | 32.13 | 1,264,489 | -0.42(-1.28%) |
Feb 25, 2005 | 32.23 | 32.62 | 32.20 | 32.55 | 916,865 | +0.31(+0.97%) |
Feb 24, 2005 | 32.68 | 32.69 | 32.15 | 32.23 | 903,958 | -0.49(-1.49%) |
Feb 23, 2005 | 32.83 | 32.99 | 32.72 | 32.72 | 643,622 | -0.05(-0.16%) |
Feb 22, 2005 | 33.33 | 33.34 | 32.69 | 32.78 | 813,783 | -0.58(-1.75%) |
Feb 18, 2005 | 33.56 | 33.57 | 33.18 | 33.36 | 585,713 | -0.21(-0.61%) |
Feb 17, 2005 | 33.66 | 33.66 | 33.51 | 33.56 | 611,356 | +0.05(+0.16%) |
Feb 16, 2005 | 33.19 | 33.56 | 32.98 | 33.51 | 419,458 | +0.30(+0.90%) |
Feb 15, 2005 | 33.02 | 33.21 | 32.89 | 33.21 | 483,990 | +0.25(+0.75%) |
Feb 14, 2005 | 32.76 | 33.06 | 32.70 | 32.96 | 466,838 | -0.01(-0.04%) |
Feb 11, 2005 | 32.63 | 33.02 | 32.35 | 32.98 | 346,605 | +0.23(+0.70%) |
Feb 10, 2005 | 32.74 | 32.76 | 32.49 | 32.75 | 380,399 | -0.08(-0.23%) |
Feb 09, 2005 | 32.56 | 32.82 | 32.39 | 32.82 | 552,768 | +0.26(+0.81%) |
Feb 08, 2005 | 32.42 | 32.59 | 32.40 | 32.56 | 440,006 | +0.17(+0.53%) |
Feb 07, 2005 | 32.50 | 32.68 | 32.32 | 32.39 | 374,455 | -0.15(-0.45%) |
Feb 04, 2005 | 32.27 | 32.59 | 32.27 | 32.53 | 546,484 | +0.39(+1.21%) |
Feb 03, 2005 | 32.14 | 32.45 | 32.12 | 32.15 | 448,158 | +0.01(+0.02%) |
Feb 02, 2005 | 31.27 | 32.14 | 31.27 | 32.14 | 680,983 | +0.94(+3.02%) |
Feb 01, 2005 | 31.09 | 31.24 | 31.03 | 31.20 | 822,954 | +0.28(+0.90%) |
Jan 31, 2005 | 31.30 | 31.59 | 30.48 | 30.92 | 813,953 | -0.39(-1.26%) |
Jan 28, 2005 | 31.19 | 31.39 | 31.13 | 31.32 | 638,528 | +0.28(+0.89%) |
Jan 27, 2005 | 31.27 | 31.40 | 30.91 | 31.04 | 855,389 | -0.44(-1.38%) |
Jan 26, 2005 | 31.30 | 31.54 | 31.23 | 31.47 | 722,080 | +0.16(+0.53%) |
Jan 25, 2005 | 31.95 | 32.15 | 31.21 | 31.31 | 724,797 | -0.66(-2.06%) |
Jan 24, 2005 | 32.09 | 32.26 | 31.89 | 31.97 | 632,244 | -0.12(-0.39%) |
Jan 21, 2005 | 32.12 | 32.35 | 31.93 | 32.09 | 539,012 | -0.03(-0.09%) |
Jan 20, 2005 | 32.24 | 32.47 | 31.92 | 32.12 | 498,934 | -0.12(-0.38%) |
Jan 19, 2005 | 32.15 | 32.76 | 31.89 | 32.25 | 1,392,364 | -0.18(-0.56%) |
Jan 18, 2005 | 31.97 | 32.43 | 31.86 | 32.43 | 782,366 | +1.08(+3.44%) |
Jan 14, 2005 | 31.23 | 31.44 | 30.96 | 31.35 | 568,391 | +0.19(+0.60%) |
Jan 13, 2005 | 30.94 | 31.76 | 30.94 | 31.16 | 581,128 | +0.18(+0.59%) |
Jan 12, 2005 | 30.94 | 31.21 | 30.44 | 30.98 | 640,056 | -0.01(-0.02%) |
Jan 11, 2005 | 31.12 | 31.40 | 30.99 | 30.99 | 918,223 | -0.14(-0.44%) |
Jan 10, 2005 | 31.09 | 31.25 | 30.94 | 31.12 | 511,501 | -0.12(-0.38%) |
Jan 07, 2005 | 31.21 | 31.34 | 30.97 | 31.24 | 412,665 | +0.15(+0.47%) |
Jan 06, 2005 | 30.97 | 31.64 | 30.97 | 31.09 | 777,951 | +0.09(+0.28%) |
Jan 05, 2005 | 32.00 | 32.09 | 30.33 | 31.00 | 1,189,258 | -1.15(-3.57%) |
Jan 04, 2005 | 32.50 | 32.65 | 32.00 | 32.15 | 672,492 | -0.41(-1.27%) |
Jan 03, 2005 | 33.12 | 33.31 | 32.24 | 32.56 | 639,207 | -0.27(-0.81%) |
Dec 31, 2004 | 33.48 | 33.68 | 32.81 | 32.83 | 922,469 | -0.69(-2.07%) |
Dec 30, 2004 | 33.41 | 33.55 | 33.30 | 33.52 | 154,707 | +0.25(+0.76%) |
Dec 29, 2004 | 33.12 | 33.34 | 33.11 | 33.27 | 234,523 | +0.00(+0.00%) |
Dec 28, 2004 | 33.27 | 33.41 | 33.11 | 33.27 | 404,344 | -0.06(-0.18%) |
Dec 27, 2004 | 33.31 | 33.65 | 33.18 | 33.33 | 234,183 | +0.02(+0.05%) |
Dec 23, 2004 | 33.83 | 33.89 | 33.31 | 33.31 | 285,809 | -0.48(-1.41%) |
Dec 22, 2004 | 33.51 | 33.94 | 33.51 | 33.79 | 324,528 | +0.28(+0.84%) |
Dec 21, 2004 | 33.15 | 33.62 | 33.15 | 33.51 | 370,040 | +0.21(+0.64%) |
Dec 20, 2004 | 33.20 | 33.38 | 32.96 | 33.29 | 269,166 | +0.14(+0.43%) |
Dec 17, 2004 | 32.86 | 33.20 | 32.36 | 33.15 | 992,265 | +0.29(+0.90%) |
Dec 16, 2004 | 33.15 | 33.51 | 32.86 | 32.86 | 320,792 | -0.41(-1.24%) |
Dec 15, 2004 | 33.06 | 33.38 | 32.75 | 33.27 | 445,441 | +0.05(+0.14%) |
Dec 14, 2004 | 33.24 | 33.45 | 32.95 | 33.22 | 344,737 | -0.02(-0.05%) |
Dec 13, 2004 | 33.28 | 33.48 | 33.11 | 33.24 | 295,149 | -0.31(-0.91%) |
Dec 10, 2004 | 33.35 | 33.76 | 33.35 | 33.55 | 319,264 | +0.08(+0.23%) |
Dec 09, 2004 | 32.92 | 33.51 | 32.72 | 33.47 | 426,421 | +0.42(+1.28%) |
Dec 08, 2004 | 32.60 | 33.08 | 32.59 | 33.05 | 657,887 | +0.59(+1.81%) |
Dec 07, 2004 | 33.18 | 33.18 | 32.42 | 32.46 | 418,269 | -0.49(-1.48%) |
Dec 06, 2004 | 32.68 | 33.12 | 32.68 | 32.95 | 407,910 | +0.37(+1.12%) |
Dec 03, 2004 | 31.87 | 32.66 | 31.87 | 32.58 | 355,775 | +0.78(+2.44%) |
Dec 02, 2004 | 32.06 | 32.18 | 31.71 | 31.80 | 391,268 | -0.32(-0.99%) |
Dec 01, 2004 | 31.44 | 32.18 | 31.27 | 32.12 | 359,851 | +0.69(+2.19%) |
Nov 30, 2004 | 31.40 | 31.45 | 31.15 | 31.43 | 453,422 | +0.05(+0.15%) |
Nov 29, 2004 | 31.74 | 31.86 | 31.23 | 31.39 | 433,214 | -0.35(-1.11%) |
Nov 26, 2004 | 31.65 | 31.92 | 31.57 | 31.74 | 143,498 | -0.06(-0.19%) |
Nov 24, 2004 | 31.44 | 32.05 | 31.44 | 31.80 | 426,591 | +0.24(+0.75%) |
Nov 23, 2004 | 30.94 | 31.58 | 30.93 | 31.56 | 394,155 | +0.61(+1.96%) |
Nov 22, 2004 | 30.98 | 31.22 | 30.93 | 30.96 | 776,932 | -0.17(-0.55%) |
Nov 19, 2004 | 31.85 | 31.85 | 31.13 | 31.13 | 709,343 | -0.69(-2.17%) |
Nov 18, 2004 | 32.21 | 32.50 | 31.47 | 31.82 | 1,132,708 | -0.38(-1.19%) |
Nov 17, 2004 | 33.30 | 33.45 | 31.99 | 32.20 | 586,053 | -1.19(-3.56%) |
Nov 16, 2004 | 33.27 | 33.57 | 33.27 | 33.39 | 1,008,908 | -0.17(-0.51%) |
Nov 15, 2004 | 33.03 | 33.59 | 32.99 | 33.56 | 426,251 | +0.47(+1.41%) |
Nov 12, 2004 | 32.15 | 33.09 | 32.15 | 33.09 | 460,725 | +0.94(+2.93%) |
Nov 11, 2004 | 31.59 | 32.15 | 31.59 | 32.15 | 396,532 | +0.67(+2.11%) |
Nov 10, 2004 | 31.46 | 31.59 | 31.36 | 31.49 | 335,227 | +0.16(+0.51%) |
Nov 09, 2004 | 31.54 | 31.56 | 31.30 | 31.33 | 346,095 | -0.21(-0.67%) |
Nov 08, 2004 | 31.42 | 31.64 | 31.36 | 31.54 | 503,520 | +0.12(+0.39%) |
Nov 05, 2004 | 31.65 | 31.65 | 30.59 | 31.42 | 555,315 | -0.26(-0.84%) |
Nov 04, 2004 | 31.18 | 31.80 | 31.13 | 31.68 | 324,188 | +0.41(+1.32%) |
Nov 03, 2004 | 31.21 | 31.32 | 31.04 | 31.27 | 215,503 | +0.47(+1.53%) |
Nov 02, 2004 | 31.03 | 31.16 | 30.67 | 30.80 | 247,769 | -0.30(-0.97%) |
Nov 01, 2004 | 30.91 | 31.20 | 30.86 | 31.10 | 240,127 | +0.33(+1.07%) |
Oct 29, 2004 | 30.71 | 31.03 | 30.68 | 30.77 | 288,526 | -0.09(-0.29%) |
Oct 28, 2004 | 30.44 | 30.86 | 30.34 | 30.86 | 771,158 | +0.41(+1.35%) |
Oct 27, 2004 | 30.33 | 30.73 | 30.33 | 30.44 | 381,418 | +0.12(+0.39%) |
Oct 26, 2004 | 30.33 | 30.36 | 30.08 | 30.33 | 808,009 | +0.06(+0.19%) |
Oct 25, 2004 | 30.49 | 30.49 | 30.17 | 30.27 | 205,653 | -0.14(-0.45%) |
Oct 22, 2004 | 30.68 | 30.82 | 30.22 | 30.40 | 333,529 | -0.34(-1.09%) |
Oct 21, 2004 | 30.58 | 30.87 | 30.47 | 30.74 | 265,260 | +0.28(+0.91%) |
Oct 20, 2004 | 30.41 | 30.68 | 30.09 | 30.46 | 355,605 | -0.04(-0.12%) |
Oct 19, 2004 | 30.74 | 31.13 | 30.50 | 30.50 | 260,675 | -0.31(-1.01%) |
Oct 18, 2004 | 30.55 | 30.86 | 30.44 | 30.81 | 348,473 | +0.26(+0.85%) |
Oct 15, 2004 | 30.17 | 30.61 | 30.17 | 30.55 | 337,434 | +0.23(+0.76%) |
Oct 14, 2004 | 29.78 | 30.32 | 29.73 | 30.32 | 314,339 | +0.45(+1.52%) |
Oct 13, 2004 | 30.18 | 30.18 | 29.79 | 29.87 | 208,710 | -0.37(-1.23%) |
Oct 12, 2004 | 29.80 | 30.24 | 29.64 | 30.24 | 378,192 | +0.40(+1.34%) |
Oct 11, 2004 | 29.79 | 29.87 | 29.75 | 29.84 | 249,467 | -0.07(-0.24%) |
Oct 08, 2004 | 29.81 | 30.10 | 29.74 | 29.91 | 234,523 | +0.17(+0.57%) |
Oct 07, 2004 | 30.13 | 30.15 | 29.64 | 29.74 | 280,205 | -0.37(-1.23%) |
Oct 06, 2004 | 29.86 | 30.11 | 29.86 | 30.11 | 214,823 | +0.19(+0.63%) |
Oct 05, 2004 | 29.80 | 30.03 | 29.38 | 29.92 | 245,052 | +0.08(+0.28%) |
Oct 04, 2004 | 29.73 | 30.17 | 29.72 | 29.84 | 386,852 | +0.14(+0.48%) |
Oct 01, 2004 | 29.30 | 30.09 | 29.21 | 29.70 | 457,328 | +0.52(+1.78%) |
Sep 30, 2004 | 29.15 | 29.45 | 29.04 | 29.18 | 476,858 | +0.01(+0.02%) |
Sep 29, 2004 | 29.14 | 29.17 | 28.98 | 29.17 | 265,940 | +0.03(+0.10%) |
Sep 28, 2004 | 28.87 | 29.21 | 28.83 | 29.14 | 297,357 | +0.19(+0.65%) |
Sep 27, 2004 | 29.30 | 29.37 | 28.87 | 28.95 | 214,144 | -0.19(-0.67%) |
Sep 24, 2004 | 29.04 | 29.35 | 29.04 | 29.15 | 348,812 | +0.05(+0.16%) |
Sep 23, 2004 | 29.44 | 29.56 | 29.10 | 29.10 | 389,909 | -0.47(-1.57%) |
Sep 22, 2004 | 29.80 | 29.88 | 29.53 | 29.57 | 196,653 | -0.38(-1.28%) |
Sep 21, 2004 | 29.97 | 30.04 | 29.79 | 29.95 | 307,546 | +0.13(+0.43%) |
Sep 20, 2004 | 30.17 | 30.27 | 29.82 | 29.82 | 360,530 | -0.44(-1.44%) |
Sep 17, 2004 | 30.52 | 30.54 | 30.26 | 30.26 | 496,048 | -0.21(-0.68%) |
Sep 16, 2004 | 29.74 | 30.47 | 29.68 | 30.46 | 433,723 | +0.82(+2.76%) |
Sep 15, 2004 | 29.37 | 29.75 | 29.33 | 29.64 | 359,851 | +0.28(+0.94%) |
Sep 14, 2004 | 29.95 | 29.95 | 29.37 | 29.37 | 381,928 | -0.61(-2.02%) |
Sep 13, 2004 | 29.74 | 29.97 | 29.74 | 29.97 | 570,939 | -0.10(-0.33%) |
Sep 10, 2004 | 29.87 | 30.17 | 29.69 | 30.07 | 472,952 | +0.06(+0.20%) |
Sep 09, 2004 | 30.56 | 30.56 | 29.99 | 30.01 | 855,220 | -0.64(-2.08%) |
Sep 08, 2004 | 30.84 | 31.02 | 30.62 | 30.65 | 560,580 | -0.28(-0.91%) |
Sep 07, 2004 | 30.42 | 30.97 | 30.42 | 30.93 | 286,997 | +0.42(+1.39%) |
Sep 03, 2004 | 30.35 | 30.60 | 30.25 | 30.51 | 334,378 | +0.07(+0.23%) |
Sep 02, 2004 | 30.08 | 30.51 | 30.08 | 30.44 | 330,811 | +0.38(+1.27%) |
Sep 01, 2004 | 29.91 | 30.11 | 29.62 | 30.06 | 372,927 | +0.11(+0.37%) |
Aug 31, 2004 | 29.93 | 29.94 | 29.75 | 29.94 | 558,032 | +0.08(+0.28%) |
Aug 30, 2004 | 29.90 | 29.94 | 29.78 | 29.86 | 462,423 | +0.02(+0.08%) |
Aug 27, 2004 | 29.85 | 30.10 | 29.83 | 29.84 | 485,858 | -0.11(-0.35%) |
Aug 26, 2004 | 29.85 | 29.96 | 29.71 | 29.94 | 417,930 | +0.00(+0.00%) |
Aug 25, 2004 | 30.12 | 30.21 | 29.85 | 29.94 | 412,835 | -0.22(-0.74%) |
Aug 24, 2004 | 29.68 | 30.19 | 29.68 | 30.17 | 608,130 | +0.45(+1.51%) |
Aug 23, 2004 | 29.30 | 29.75 | 29.12 | 29.72 | 667,907 | +0.42(+1.45%) |
Aug 20, 2004 | 29.03 | 29.30 | 29.00 | 29.30 | 832,803 | +0.42(+1.47%) |
Aug 19, 2004 | 29.15 | 29.22 | 28.80 | 28.87 | 402,646 | -0.38(-1.29%) |
Aug 18, 2004 | 28.82 | 29.30 | 28.72 | 29.25 | 282,412 | +0.43(+1.49%) |
Aug 17, 2004 | 28.64 | 28.84 | 28.64 | 28.82 | 369,021 | +0.25(+0.87%) |
Aug 16, 2004 | 28.11 | 28.57 | 28.11 | 28.57 | 403,665 | +0.51(+1.80%) |
Aug 13, 2004 | 28.06 | 28.11 | 27.94 | 28.06 | 209,729 | +0.04(+0.13%) |
Aug 12, 2004 | 28.21 | 28.23 | 27.96 | 28.03 | 167,443 | -0.24(-0.83%) |
Aug 11, 2004 | 28.29 | 28.30 | 28.08 | 28.27 | 337,434 | +0.00(+0.00%) |
Aug 10, 2004 | 28.12 | 28.30 | 28.03 | 28.27 | 603,544 | +0.25(+0.90%) |
Aug 09, 2004 | 28.35 | 28.35 | 27.97 | 28.01 | 565,165 | -0.28(-1.00%) |
Aug 06, 2004 | 28.00 | 28.58 | 28.00 | 28.29 | 419,288 | +0.24(+0.84%) |
Aug 05, 2004 | 28.43 | 28.43 | 27.95 | 28.06 | 346,265 | -0.44(-1.55%) |
Aug 04, 2004 | 28.09 | 28.50 | 27.94 | 28.50 | 333,019 | +0.29(+1.04%) |
Aug 03, 2004 | 27.88 | 28.27 | 27.81 | 28.21 | 264,581 | +0.35(+1.27%) |
Aug 02, 2004 | 27.62 | 27.85 | 27.44 | 27.85 | 420,137 | +0.10(+0.36%) |
Jul 30, 2004 | 27.35 | 27.75 | 27.29 | 27.75 | 276,299 | +0.49(+1.79%) |
Jul 29, 2004 | 27.53 | 27.76 | 27.26 | 27.26 | 365,795 | -0.27(-0.98%) |
Jul 28, 2004 | 26.95 | 27.53 | 26.65 | 27.53 | 466,668 | +0.61(+2.25%) |
Jul 27, 2004 | 26.88 | 27.16 | 26.75 | 26.93 | 386,513 | +0.16(+0.59%) |
Jul 26, 2004 | 27.03 | 27.15 | 26.64 | 26.77 | 316,037 | -0.26(-0.96%) |
Jul 23, 2004 | 27.32 | 27.50 | 27.03 | 27.03 | 259,656 | -0.39(-1.44%) |
Jul 22, 2004 | 28.02 | 28.02 | 27.42 | 27.42 | 376,833 | -0.66(-2.35%) |
Jul 21, 2004 | 28.51 | 28.51 | 27.91 | 28.08 | 241,146 | -0.31(-1.08%) |
Jul 20, 2004 | 28.61 | 28.85 | 28.29 | 28.39 | 440,346 | -0.13(-0.45%) |
Jul 19, 2004 | 28.29 | 28.54 | 28.12 | 28.52 | 168,802 | +0.22(+0.79%) |
Jul 16, 2004 | 28.46 | 28.56 | 28.27 | 28.29 | 265,430 | -0.02(-0.06%) |
Jul 15, 2004 | 28.16 | 28.41 | 28.16 | 28.31 | 257,449 | +0.27(+0.94%) |
Jul 14, 2004 | 27.79 | 28.05 | 27.68 | 28.05 | 257,109 | +0.32(+1.15%) |
Jul 13, 2004 | 27.94 | 27.98 | 27.62 | 27.73 | 317,396 | -0.21(-0.76%) |
Jul 12, 2004 | 27.70 | 27.97 | 27.53 | 27.94 | 354,586 | +0.27(+0.98%) |
Jul 09, 2004 | 28.09 | 28.18 | 27.22 | 27.67 | 713,079 | -0.27(-0.97%) |
Jul 08, 2004 | 28.25 | 28.25 | 27.86 | 27.94 | 499,104 | -0.28(-1.00%) |
Jul 07, 2004 | 27.97 | 28.24 | 27.79 | 28.22 | 553,957 | +0.53(+1.91%) |
Jul 06, 2004 | 27.78 | 27.78 | 27.19 | 27.69 | 360,360 | -0.09(-0.32%) |
Jul 02, 2004 | 27.38 | 27.80 | 27.38 | 27.78 | 495,878 | +0.51(+1.88%) |
Jul 01, 2004 | 27.21 | 27.28 | 26.91 | 27.27 | 395,004 | +0.18(+0.65%) |
Jun 30, 2004 | 26.89 | 27.28 | 26.87 | 27.09 | 1,158,351 | +0.21(+0.77%) |
Jun 29, 2004 | 27.62 | 27.68 | 26.89 | 26.89 | 591,827 | -0.85(-3.08%) |
Jun 28, 2004 | 27.25 | 27.91 | 27.25 | 27.74 | 298,885 | +0.44(+1.60%) |
Jun 25, 2004 | 27.68 | 27.76 | 27.31 | 27.31 | 1,132,538 | -0.45(-1.63%) |
Jun 24, 2004 | 27.71 | 27.95 | 27.68 | 27.76 | 460,555 | -0.04(-0.13%) |
Jun 23, 2004 | 27.68 | 27.79 | 27.50 | 27.79 | 289,715 | +0.21(+0.77%) |
Jun 22, 2004 | 27.53 | 27.76 | 27.50 | 27.58 | 469,895 | +0.05(+0.19%) |
Jun 21, 2004 | 27.23 | 27.63 | 27.23 | 27.53 | 431,006 | +0.56(+2.07%) |
Jun 18, 2004 | 27.15 | 27.27 | 26.97 | 26.97 | 426,760 | -0.18(-0.67%) |
Jun 17, 2004 | 26.88 | 27.16 | 26.80 | 27.15 | 363,417 | +0.22(+0.81%) |
Jun 16, 2004 | 26.95 | 26.99 | 26.76 | 26.93 | 506,407 | -0.02(-0.07%) |
Jun 15, 2004 | 26.55 | 27.06 | 26.55 | 26.95 | 485,519 | +0.42(+1.58%) |
Jun 14, 2004 | 26.62 | 26.62 | 26.29 | 26.53 | 831,105 | -0.82(-3.01%) |
Jun 10, 2004 | 27.66 | 27.66 | 27.28 | 27.36 | 368,682 | -0.19(-0.68%) |
Jun 09, 2004 | 27.91 | 27.99 | 27.46 | 27.55 | 1,106,215 | -0.45(-1.60%) |
Jun 08, 2004 | 27.85 | 28.00 | 27.58 | 27.99 | 414,363 | +0.09(+0.32%) |
Jun 07, 2004 | 27.94 | 28.03 | 27.62 | 27.91 | 455,800 | -0.27(-0.94%) |
Jun 04, 2004 | 27.74 | 28.29 | 27.74 | 28.17 | 920,091 | +0.43(+1.55%) |
Jun 03, 2004 | 27.53 | 27.85 | 27.23 | 27.74 | 622,055 | +0.29(+1.07%) |
Jun 02, 2004 | 27.00 | 27.49 | 26.94 | 27.45 | 740,420 | +0.59(+2.21%) |