Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.32 | 36.43 | 36.18 | 36.36 | 5,538,683 | +0.14(+0.37%) |
May 27, 2005 | 36.09 | 36.46 | 36.09 | 36.22 | 3,341,672 | +0.12(+0.32%) |
May 26, 2005 | 35.99 | 36.24 | 35.49 | 36.11 | 5,616,372 | +0.28(+0.79%) |
May 25, 2005 | 35.65 | 35.97 | 35.45 | 35.82 | 4,910,522 | +0.04(+0.11%) |
May 24, 2005 | 35.25 | 35.88 | 35.17 | 35.78 | 6,413,352 | +0.48(+1.36%) |
May 23, 2005 | 35.26 | 35.47 | 35.06 | 35.30 | 4,103,795 | +0.17(+0.48%) |
May 20, 2005 | 35.48 | 35.48 | 34.98 | 35.13 | 5,589,786 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.81 | 35.22 | 35.66 | 11,655,605 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.24 | 34.01 | 35.22 | 9,974,651 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,479,816 | +0.57(+1.70%) |
May 16, 2005 | 33.00 | 33.64 | 32.97 | 33.51 | 6,015,305 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.31 | 32.83 | 7,264,980 | -0.21(-0.63%) |
May 12, 2005 | 32.16 | 33.53 | 32.16 | 33.04 | 10,854,194 | +0.41(+1.24%) |
May 11, 2005 | 32.13 | 32.67 | 31.97 | 32.63 | 5,083,329 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.39 | 31.89 | 32.17 | 3,657,303 | -0.07(-0.21%) |
May 09, 2005 | 31.75 | 32.24 | 31.73 | 32.23 | 3,402,671 | +0.50(+1.58%) |
May 06, 2005 | 32.05 | 32.35 | 31.65 | 31.73 | 4,604,196 | -0.28(-0.87%) |
May 05, 2005 | 32.16 | 32.52 | 31.82 | 32.01 | 6,095,948 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,571,777 | -0.45(-1.43%) |
May 03, 2005 | 31.85 | 32.14 | 31.62 | 31.79 | 6,456,775 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.96 | 31.55 | 31.96 | 4,713,641 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.84 | 31.42 | 6,607,132 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.48 | 31.72 | 4,863,259 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.97 | 31.15 | 31.75 | 4,507,306 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.53 | 4,335,385 | -0.30(-0.96%) |
Apr 25, 2005 | 31.66 | 32.17 | 31.66 | 31.84 | 4,860,453 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.08 | 31.37 | 31.57 | 5,548,135 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.50 | 31.98 | 32.40 | 4,952,616 | +0.68(+2.13%) |
Apr 20, 2005 | 32.33 | 32.57 | 31.68 | 31.72 | 8,179,084 | -0.70(-2.17%) |
Apr 19, 2005 | 32.50 | 32.59 | 31.65 | 32.42 | 8,478,911 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.40 | 32.92 | 6,309,815 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.50 | 5,425,398 | -0.67(-2.02%) |
Apr 14, 2005 | 33.79 | 33.81 | 33.02 | 33.17 | 4,963,694 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.67 | 4,222,249 | -0.45(-1.33%) |
Apr 12, 2005 | 33.55 | 34.26 | 33.14 | 34.12 | 6,596,202 | +0.44(+1.31%) |
Apr 11, 2005 | 34.01 | 34.01 | 33.53 | 33.68 | 3,195,598 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.24 | 33.81 | 33.89 | 4,759,427 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.20 | 34.35 | 5,963,758 | +0.52(+1.54%) |
Apr 06, 2005 | 34.23 | 34.43 | 33.71 | 33.83 | 3,756,408 | -0.30(-0.89%) |
Apr 05, 2005 | 33.60 | 34.16 | 33.51 | 34.14 | 4,333,318 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.04 | 33.68 | 5,471,185 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.45 | 8,092,385 | -0.42(-1.24%) |
Mar 31, 2005 | 34.28 | 34.53 | 33.86 | 33.87 | 5,245,059 | -0.53(-1.54%) |
Mar 30, 2005 | 34.16 | 34.69 | 34.16 | 34.39 | 3,927,886 | +0.37(+1.09%) |
Mar 29, 2005 | 34.06 | 34.53 | 33.86 | 34.02 | 3,370,621 | -0.15(-0.44%) |
Mar 28, 2005 | 33.91 | 34.58 | 33.89 | 34.17 | 2,913,199 | +0.26(+0.76%) |
Mar 24, 2005 | 34.06 | 34.16 | 33.77 | 33.91 | 3,002,704 | +0.00(+0.00%) |
Mar 23, 2005 | 34.15 | 34.33 | 33.85 | 33.91 | 5,966,121 | -0.24(-0.69%) |
Mar 22, 2005 | 34.06 | 34.79 | 33.86 | 34.15 | 4,975,214 | +0.11(+0.32%) |
Mar 21, 2005 | 34.37 | 34.46 | 33.60 | 34.04 | 3,929,806 | -0.33(-0.95%) |
Mar 18, 2005 | 34.80 | 34.85 | 34.20 | 34.37 | 6,364,464 | -0.45(-1.30%) |
Mar 17, 2005 | 34.85 | 35.01 | 34.45 | 34.82 | 3,572,229 | +0.00(+0.00%) |
Mar 16, 2005 | 34.94 | 35.00 | 34.58 | 34.82 | 5,086,135 | -0.35(-1.00%) |
Mar 15, 2005 | 35.35 | 35.60 | 35.13 | 35.17 | 3,566,468 | -0.14(-0.38%) |
Mar 14, 2005 | 35.27 | 35.38 | 34.92 | 35.31 | 4,046,340 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.52 | 35.01 | 35.04 | 3,815,931 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,253 | +0.18(+0.52%) |
Mar 09, 2005 | 35.14 | 35.43 | 35.09 | 35.22 | 3,339,899 | -0.16(-0.44%) |
Mar 08, 2005 | 35.48 | 35.56 | 35.23 | 35.38 | 3,236,215 | -0.08(-0.23%) |
Mar 07, 2005 | 35.62 | 35.71 | 35.17 | 35.46 | 3,956,687 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.86 | 35.41 | 35.47 | 6,695,898 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.06 | 35.27 | 35.55 | 8,557,635 | +0.43(+1.21%) |
Mar 02, 2005 | 34.67 | 35.50 | 34.44 | 35.12 | 6,172,456 | +0.37(+1.07%) |
Mar 01, 2005 | 34.62 | 35.08 | 34.61 | 34.75 | 4,926,474 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.96 | 34.10 | 34.41 | 4,127,426 | -0.37(-1.07%) |
Feb 25, 2005 | 34.67 | 34.83 | 34.39 | 34.78 | 2,600,522 | +0.16(+0.45%) |
Feb 24, 2005 | 34.54 | 34.65 | 34.24 | 34.62 | 4,514,100 | +0.09(+0.27%) |
Feb 23, 2005 | 33.99 | 34.58 | 33.97 | 34.53 | 5,625,677 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.35 | 33.65 | 33.85 | 7,009,019 | -0.43(-1.24%) |
Feb 18, 2005 | 33.99 | 34.32 | 33.99 | 34.27 | 6,701,215 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.18 | 33.96 | 10,702,065 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,496,764 | -0.51(-1.51%) |
Feb 15, 2005 | 33.65 | 33.76 | 33.43 | 33.73 | 4,512,623 | +0.08(+0.24%) |
Feb 14, 2005 | 33.42 | 33.65 | 33.22 | 33.65 | 4,292,996 | +0.32(+0.95%) |
Feb 11, 2005 | 33.30 | 33.82 | 33.22 | 33.33 | 4,318,252 | +0.12(+0.35%) |
Feb 10, 2005 | 33.81 | 33.90 | 33.16 | 33.22 | 6,786,142 | -0.43(-1.29%) |
Feb 09, 2005 | 33.79 | 34.02 | 33.30 | 33.65 | 9,432,303 | -0.64(-1.86%) |
Feb 08, 2005 | 34.78 | 34.80 | 34.27 | 34.29 | 3,794,958 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.18 | 34.73 | 34.78 | 3,256,007 | -0.10(-0.29%) |
Feb 04, 2005 | 35.12 | 35.26 | 34.73 | 34.88 | 3,861,126 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.03 | 5,351,845 | +0.29(+0.84%) |
Feb 02, 2005 | 34.16 | 35.02 | 34.16 | 34.74 | 4,798,124 | +0.41(+1.20%) |
Feb 01, 2005 | 34.53 | 34.98 | 34.13 | 34.33 | 5,960,804 | -0.05(-0.14%) |
Jan 31, 2005 | 33.89 | 34.52 | 33.81 | 34.37 | 4,216,045 | +0.87(+2.59%) |
Jan 28, 2005 | 34.10 | 34.15 | 33.39 | 33.51 | 4,419,426 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.36 | 33.85 | 33.96 | 4,686,612 | -0.23(-0.67%) |
Jan 26, 2005 | 33.57 | 34.25 | 33.38 | 34.19 | 5,928,458 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.94 | 33.24 | 4,345,872 | +0.29(+0.88%) |
Jan 24, 2005 | 33.55 | 33.55 | 32.93 | 32.95 | 5,276,962 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,947,724 | -0.58(-1.70%) |
Jan 20, 2005 | 33.99 | 34.23 | 33.74 | 33.82 | 6,528,704 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.99 | 33.03 | 33.81 | 4,725,456 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.06 | 32.67 | 33.99 | 4,301,415 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,046 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,005,345 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.68 | 33.28 | 33.68 | 4,884,084 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.72 | 33.32 | 33.32 | 6,124,011 | -0.32(-0.95%) |
Jan 10, 2005 | 33.20 | 33.65 | 33.16 | 33.64 | 5,517,267 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.45 | 32.33 | 33.19 | 9,920,298 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.84 | 20,496,082 | -1.88(-5.42%) |
Jan 05, 2005 | 34.82 | 35.06 | 34.50 | 34.72 | 3,811,943 | +0.03(+0.08%) |
Jan 04, 2005 | 35.31 | 35.32 | 34.64 | 34.69 | 3,580,943 | -0.38(-1.08%) |
Jan 03, 2005 | 35.66 | 35.99 | 34.88 | 35.07 | 6,549,086 | -0.09(-0.25%) |
Dec 31, 2004 | 35.27 | 35.50 | 35.09 | 35.16 | 4,082,526 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.35 | 35.02 | 35.27 | 2,972,869 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.80 | 35.00 | 4,149,433 | -0.11(-0.31%) |
Dec 28, 2004 | 34.82 | 35.17 | 34.71 | 35.11 | 3,835,575 | +0.37(+1.07%) |
Dec 27, 2004 | 34.52 | 35.29 | 34.41 | 34.74 | 5,423,183 | +0.55(+1.60%) |
Dec 23, 2004 | 34.47 | 34.50 | 34.08 | 34.19 | 4,552,059 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.77 | 34.06 | 34.30 | 7,593,756 | +0.04(+0.12%) |
Dec 21, 2004 | 34.43 | 34.53 | 34.14 | 34.26 | 5,977,790 | +0.04(+0.12%) |
Dec 20, 2004 | 34.48 | 34.48 | 34.08 | 34.22 | 4,843,024 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,002,206 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.58 | 34.66 | 4,509,817 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.32 | 34.92 | 35.07 | 3,979,433 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.29 | 34.86 | 35.16 | 3,885,053 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.13 | 34.67 | 34.88 | 3,745,331 | -0.13(-0.37%) |
Dec 10, 2004 | 35.55 | 35.55 | 34.87 | 35.00 | 3,076,997 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,743,706 | +0.18(+0.50%) |
Dec 08, 2004 | 34.53 | 35.00 | 34.39 | 34.98 | 4,824,710 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.90 | 34.30 | 34.45 | 4,603,162 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.10 | 34.54 | 34.60 | 4,110,589 | -0.40(-1.14%) |
Dec 03, 2004 | 34.94 | 35.13 | 34.52 | 35.00 | 7,210,922 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.66 | 34.81 | 35.48 | 9,616,188 | +0.32(+0.91%) |
Dec 01, 2004 | 34.77 | 35.54 | 34.77 | 35.16 | 4,792,216 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.30 | 34.68 | 6,327,391 | -0.46(-1.31%) |
Nov 29, 2004 | 35.35 | 35.35 | 34.90 | 35.14 | 5,824,036 | -0.21(-0.59%) |
Nov 26, 2004 | 35.19 | 35.41 | 35.17 | 35.35 | 1,191,629 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.35 | 35.00 | 35.19 | 5,416,241 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.58 | 35.00 | 3,919,467 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.82 | 34.40 | 34.67 | 4,864,736 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.53 | 34.73 | 5,227,335 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.30 | 34.94 | 5,636,902 | +0.39(+1.14%) |
Nov 17, 2004 | 35.14 | 35.36 | 34.46 | 34.54 | 7,403,668 | -0.30(-0.86%) |
Nov 16, 2004 | 34.77 | 35.09 | 34.60 | 34.84 | 4,671,547 | -0.66(-1.85%) |
Nov 15, 2004 | 35.11 | 35.73 | 35.04 | 35.50 | 4,805,509 | +0.28(+0.79%) |
Nov 12, 2004 | 34.45 | 35.31 | 34.37 | 35.22 | 8,495,601 | +0.85(+2.46%) |
Nov 11, 2004 | 34.45 | 34.67 | 33.82 | 34.37 | 13,417,201 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.77 | 34.39 | 34.45 | 5,805,869 | -0.14(-0.41%) |
Nov 09, 2004 | 34.87 | 34.97 | 34.58 | 34.59 | 4,539,504 | -0.32(-0.91%) |
Nov 08, 2004 | 34.97 | 35.38 | 34.77 | 34.91 | 4,201,423 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,852,671 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,494,927 | +0.65(+1.91%) |
Nov 03, 2004 | 34.81 | 34.83 | 33.83 | 34.10 | 7,016,108 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.95 | 34.06 | 34.19 | 7,117,134 | +0.02(+0.06%) |
Nov 01, 2004 | 33.87 | 34.33 | 33.74 | 34.17 | 7,342,373 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.03 | 33.76 | 33.87 | 8,497,964 | +0.01(+0.04%) |
Oct 28, 2004 | 33.43 | 33.85 | 33.43 | 33.85 | 6,182,352 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.48 | 32.51 | 33.48 | 6,082,655 | +0.67(+2.04%) |
Oct 26, 2004 | 32.50 | 32.98 | 32.31 | 32.81 | 6,590,442 | +0.43(+1.32%) |
Oct 25, 2004 | 32.14 | 32.50 | 31.95 | 32.38 | 4,956,013 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.84 | 32.07 | 32.30 | 4,920,123 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.65 | 32.23 | 32.57 | 4,793,841 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.44 | 32.61 | 5,923,141 | -0.20(-0.60%) |
Oct 19, 2004 | 32.74 | 33.34 | 32.57 | 32.81 | 8,137,433 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.55 | 31.63 | 32.33 | 5,087,169 | +0.58(+1.83%) |
Oct 15, 2004 | 31.27 | 31.84 | 30.87 | 31.75 | 4,006,166 | +0.59(+1.89%) |
Oct 14, 2004 | 31.45 | 31.61 | 30.97 | 31.16 | 3,435,903 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.50 | 31.31 | 31.60 | 5,220,984 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.31 | 31.86 | 32.12 | 4,493,718 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.18 | 32.34 | 4,271,580 | +0.29(+0.91%) |
Oct 08, 2004 | 31.92 | 32.30 | 31.90 | 32.05 | 5,609,430 | +0.14(+0.42%) |
Oct 07, 2004 | 32.15 | 32.63 | 31.89 | 31.91 | 8,746,984 | +0.02(+0.06%) |
Oct 06, 2004 | 31.50 | 31.96 | 31.32 | 31.89 | 3,784,471 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.94 | 31.23 | 31.50 | 3,938,373 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.90 | 31.16 | 31.61 | 4,939,914 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.04 | 30.67 | 30.77 | 4,331,988 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.64 | 5,113,460 | -0.38(-1.22%) |
Sep 29, 2004 | 31.03 | 31.07 | 30.68 | 31.02 | 3,264,426 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.60 | 31.03 | 4,603,310 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.35 | 30.83 | 30.98 | 3,867,034 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,125,636 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.49 | 30.58 | 5,502,497 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,883,937 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.57 | 30.91 | 5,467,492 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.86 | 30.51 | 30.72 | 3,368,701 | +0.04(+0.13%) |
Sep 17, 2004 | 30.74 | 30.78 | 30.36 | 30.68 | 5,174,607 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,988,525 | -0.16(-0.53%) |
Sep 15, 2004 | 31.18 | 31.19 | 30.77 | 30.87 | 4,981,565 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.29 | 30.91 | 31.29 | 3,837,052 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.08 | 31.31 | 3,745,331 | +0.29(+0.94%) |
Sep 10, 2004 | 30.68 | 31.21 | 30.45 | 31.02 | 3,383,470 | +0.44(+1.44%) |
Sep 09, 2004 | 31.01 | 31.29 | 30.46 | 30.58 | 4,321,650 | -0.43(-1.40%) |
Sep 08, 2004 | 31.35 | 31.58 | 30.96 | 31.02 | 4,182,813 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.42 | 30.81 | 31.31 | 6,200,814 | +0.22(+0.70%) |
Sep 03, 2004 | 30.99 | 31.54 | 30.98 | 31.10 | 3,738,537 | +0.14(+0.44%) |
Sep 02, 2004 | 30.45 | 31.11 | 30.34 | 30.96 | 6,801,355 | +0.52(+1.71%) |
Sep 01, 2004 | 30.15 | 30.45 | 30.08 | 30.44 | 3,730,118 | +0.26(+0.85%) |
Aug 31, 2004 | 30.29 | 30.43 | 30.08 | 30.18 | 7,277,239 | -0.11(-0.36%) |
Aug 30, 2004 | 30.40 | 30.43 | 30.12 | 30.29 | 2,892,078 | -0.14(-0.45%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.10 | 30.43 | 3,083,643 | +0.18(+0.60%) |
Aug 26, 2004 | 30.33 | 30.43 | 30.20 | 30.24 | 2,402,163 | -0.07(-0.25%) |
Aug 25, 2004 | 30.12 | 30.39 | 29.87 | 30.32 | 5,292,027 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.37 | 29.79 | 30.01 | 6,998,532 | +0.40(+1.35%) |
Aug 23, 2004 | 29.55 | 29.82 | 28.90 | 29.61 | 5,825,217 | -0.05(-0.16%) |
Aug 20, 2004 | 29.73 | 29.84 | 29.49 | 29.66 | 3,807,512 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.49 | 29.73 | 4,567,862 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.98 | 29.37 | 29.86 | 6,005,705 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.78 | 7,330,410 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.73 | 5,962,134 | +0.66(+2.26%) |
Aug 13, 2004 | 28.45 | 29.07 | 28.37 | 29.07 | 7,790,933 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.19 | 27.45 | 28.37 | 14,419,924 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.37 | 6,751,285 | -0.43(-1.56%) |
Aug 10, 2004 | 27.81 | 27.91 | 27.40 | 27.80 | 8,023,262 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.10 | 27.66 | 27.82 | 3,720,813 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.01 | 27.45 | 27.63 | 7,431,435 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,467,788 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,862,603 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.75 | 29.31 | 29.42 | 4,348,826 | -0.30(-1.00%) |
Aug 02, 2004 | 29.69 | 30.03 | 29.51 | 29.72 | 4,128,756 | +0.20(+0.66%) |
Jul 30, 2004 | 30.26 | 30.33 | 29.42 | 29.52 | 7,209,002 | -0.49(-1.65%) |
Jul 29, 2004 | 30.03 | 30.35 | 29.86 | 30.01 | 3,681,673 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,099 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.15 | 29.97 | 6,981,251 | +1.02(+3.51%) |
Jul 26, 2004 | 29.73 | 29.77 | 28.77 | 28.96 | 5,648,127 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.95 | 29.15 | 29.68 | 10,065,633 | +0.48(+1.65%) |
Jul 22, 2004 | 28.98 | 29.28 | 28.64 | 29.19 | 4,857,056 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.75 | 29.11 | 29.11 | 4,762,381 | -0.35(-1.17%) |
Jul 20, 2004 | 29.15 | 29.51 | 29.05 | 29.46 | 5,076,387 | +0.52(+1.80%) |
Jul 19, 2004 | 28.88 | 29.11 | 28.76 | 28.94 | 6,148,086 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.71 | 6,745,230 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,449,621 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.54 | 28.69 | 28.85 | 7,570,863 | -0.70(-2.36%) |
Jul 13, 2004 | 28.71 | 29.70 | 28.61 | 29.55 | 10,788,764 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,890,417 | +0.73(+2.62%) |
Jul 09, 2004 | 27.76 | 27.96 | 27.66 | 27.94 | 6,853,492 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.10 | 27.41 | 27.62 | 9,681,470 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.35 | 27.56 | 28.09 | 10,231,203 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.19 | 27.71 | 27.92 | 6,877,419 | -0.35(-1.22%) |
Jul 02, 2004 | 28.54 | 28.71 | 28.04 | 28.27 | 6,815,829 | -0.34(-1.18%) |
Jul 01, 2004 | 28.98 | 29.28 | 28.40 | 28.61 | 7,630,237 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.92 | 28.44 | 28.75 | 7,871,133 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,752,236 | -1.18(-3.97%) |
Jun 28, 2004 | 30.10 | 30.28 | 29.77 | 29.82 | 7,429,515 | -0.28(-0.92%) |
Jun 25, 2004 | 30.78 | 31.01 | 29.98 | 30.10 | 6,028,302 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.04 | 30.61 | 30.77 | 3,704,714 | -0.25(-0.81%) |
Jun 23, 2004 | 30.47 | 31.03 | 30.39 | 31.02 | 5,533,218 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.58 | 11,022,275 | -0.86(-2.74%) |
Jun 21, 2004 | 31.14 | 31.75 | 30.98 | 31.44 | 4,731,217 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.47 | 31.04 | 31.14 | 3,558,640 | -0.14(-0.43%) |
Jun 17, 2004 | 30.98 | 31.42 | 30.76 | 31.27 | 3,035,346 | +0.13(+0.41%) |
Jun 16, 2004 | 31.29 | 31.31 | 31.10 | 31.14 | 3,173,296 | -0.14(-0.45%) |
Jun 15, 2004 | 31.08 | 31.48 | 31.06 | 31.29 | 4,609,513 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.07 | 30.67 | 30.98 | 4,547,480 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.98 | 15,102,586 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,766,221 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.48 | 30.68 | 31.28 | 4,281,033 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,396 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.97 | 30.44 | 30.61 | 3,971,014 | -0.10(-0.33%) |
Jun 03, 2004 | 30.47 | 31.13 | 30.25 | 30.71 | 6,322,370 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,543,409 | +0.76(+2.53%) |