Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.46 | 34.65 | 34.12 | 34.14 | 1,476,596 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.64 | 34.32 | 34.50 | 593,670 | +0.15(+0.43%) |
Jul 27, 2005 | 34.12 | 34.39 | 33.91 | 34.35 | 1,073,371 | +0.52(+1.55%) |
Jul 26, 2005 | 34.13 | 34.13 | 33.38 | 33.83 | 2,145,930 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.10 | 34.21 | 1,172,857 | -0.15(-0.43%) |
Jul 22, 2005 | 34.10 | 34.46 | 33.94 | 34.36 | 987,555 | +0.18(+0.54%) |
Jul 21, 2005 | 34.34 | 34.57 | 33.84 | 34.18 | 1,910,411 | -0.25(-0.73%) |
Jul 20, 2005 | 34.13 | 34.55 | 33.95 | 34.43 | 1,276,540 | +0.30(+0.87%) |
Jul 19, 2005 | 33.94 | 34.17 | 33.78 | 34.13 | 1,245,273 | +0.45(+1.34%) |
Jul 18, 2005 | 33.95 | 33.97 | 33.68 | 33.68 | 719,686 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.98 | 33.59 | 33.90 | 1,001,632 | +0.29(+0.86%) |
Jul 14, 2005 | 33.46 | 33.70 | 33.36 | 33.61 | 987,961 | +0.49(+1.47%) |
Jul 13, 2005 | 33.43 | 33.44 | 32.95 | 33.12 | 1,226,593 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.81 | 33.15 | 33.47 | 956,965 | -0.12(-0.35%) |
Jul 11, 2005 | 33.31 | 33.76 | 33.15 | 33.59 | 1,628,871 | +0.05(+0.15%) |
Jul 08, 2005 | 33.36 | 33.67 | 33.02 | 33.54 | 1,115,196 | +0.06(+0.18%) |
Jul 07, 2005 | 32.85 | 33.49 | 32.74 | 33.48 | 974,696 | +0.21(+0.64%) |
Jul 06, 2005 | 33.54 | 33.70 | 33.25 | 33.27 | 1,104,367 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.78 | 33.21 | 33.70 | 789,936 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.51 | 33.19 | 33.46 | 1,120,339 | +0.33(+0.98%) |
Jun 30, 2005 | 33.26 | 33.35 | 33.04 | 33.13 | 1,654,588 | -0.19(-0.58%) |
Jun 29, 2005 | 33.05 | 33.41 | 32.74 | 33.33 | 1,771,400 | +0.27(+0.83%) |
Jun 28, 2005 | 32.62 | 33.05 | 32.30 | 33.05 | 1,965,636 | +0.50(+1.54%) |
Jun 27, 2005 | 32.29 | 32.68 | 32.29 | 32.55 | 1,538,724 | +0.16(+0.50%) |
Jun 24, 2005 | 32.90 | 32.91 | 32.39 | 32.39 | 1,863,578 | -0.49(-1.48%) |
Jun 23, 2005 | 33.53 | 33.59 | 32.87 | 32.88 | 1,372,507 | -0.62(-1.85%) |
Jun 22, 2005 | 33.87 | 34.10 | 33.47 | 33.50 | 1,068,363 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.53 | 33.76 | 1,692,217 | +0.21(+0.64%) |
Jun 20, 2005 | 33.80 | 33.93 | 33.27 | 33.54 | 2,045,631 | -0.37(-1.09%) |
Jun 17, 2005 | 34.47 | 34.65 | 33.91 | 33.91 | 2,708,468 | +0.00(+0.00%) |
Jun 16, 2005 | 33.59 | 33.92 | 33.50 | 33.91 | 859,238 | +0.32(+0.95%) |
Jun 15, 2005 | 33.82 | 33.84 | 33.25 | 33.59 | 1,354,775 | -0.22(-0.66%) |
Jun 14, 2005 | 33.35 | 33.82 | 33.12 | 33.81 | 1,506,780 | +0.64(+1.92%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.18 | 1,176,918 | +0.16(+0.49%) |
Jun 10, 2005 | 33.09 | 33.25 | 32.94 | 33.02 | 740,937 | -0.04(-0.13%) |
Jun 09, 2005 | 32.78 | 33.09 | 32.73 | 33.06 | 1,033,576 | +0.22(+0.67%) |
Jun 08, 2005 | 32.84 | 33.32 | 32.80 | 32.84 | 2,410,550 | +0.00(+0.00%) |
Jun 07, 2005 | 32.32 | 32.98 | 32.26 | 32.84 | 2,154,863 | +0.58(+1.79%) |
Jun 06, 2005 | 31.93 | 32.29 | 31.81 | 32.26 | 626,426 | +0.30(+0.92%) |
Jun 03, 2005 | 32.06 | 32.15 | 31.66 | 31.97 | 901,198 | -0.28(-0.87%) |
Jun 02, 2005 | 32.36 | 32.36 | 32.06 | 32.25 | 600,302 | -0.03(-0.09%) |
Jun 01, 2005 | 32.13 | 32.40 | 31.87 | 32.28 | 1,151,336 | +0.35(+1.09%) |
May 31, 2005 | 32.17 | 32.21 | 31.69 | 31.93 | 1,352,745 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.14 | 31.84 | 32.06 | 653,362 | -0.04(-0.11%) |
May 26, 2005 | 31.98 | 32.17 | 31.85 | 32.10 | 786,146 | +0.19(+0.60%) |
May 25, 2005 | 31.95 | 32.00 | 31.57 | 31.91 | 1,226,187 | -0.01(-0.02%) |
May 24, 2005 | 31.93 | 32.04 | 31.79 | 31.92 | 832,437 | -0.09(-0.28%) |
May 23, 2005 | 32.12 | 32.20 | 31.94 | 32.00 | 931,924 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.30 | 32.01 | 32.03 | 881,842 | -0.15(-0.46%) |
May 19, 2005 | 32.08 | 32.23 | 31.91 | 32.18 | 980,246 | +0.10(+0.32%) |
May 18, 2005 | 32.15 | 32.40 | 31.98 | 32.08 | 843,807 | -0.07(-0.21%) |
May 17, 2005 | 31.49 | 32.23 | 31.35 | 32.14 | 1,082,846 | +0.66(+2.09%) |
May 16, 2005 | 30.96 | 31.62 | 30.89 | 31.49 | 797,110 | +0.60(+1.94%) |
May 13, 2005 | 31.47 | 31.47 | 30.55 | 30.89 | 1,015,438 | -0.54(-1.72%) |
May 12, 2005 | 31.59 | 31.71 | 31.32 | 31.43 | 1,589,347 | -0.06(-0.19%) |
May 11, 2005 | 31.47 | 31.62 | 30.95 | 31.49 | 2,310,658 | -0.02(-0.07%) |
May 10, 2005 | 32.01 | 32.07 | 31.47 | 31.51 | 1,335,826 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.34 | 32.00 | 32.31 | 889,287 | +0.26(+0.81%) |
May 06, 2005 | 32.14 | 32.37 | 32.00 | 32.05 | 843,131 | -0.08(-0.25%) |
May 05, 2005 | 32.47 | 32.57 | 31.75 | 32.13 | 1,684,096 | -0.49(-1.49%) |
May 04, 2005 | 31.99 | 32.70 | 31.88 | 32.62 | 1,602,747 | +0.86(+2.70%) |
May 03, 2005 | 31.77 | 32.10 | 31.67 | 31.76 | 1,284,390 | +0.03(+0.09%) |
May 02, 2005 | 31.92 | 32.29 | 31.38 | 31.73 | 2,299,829 | -0.01(-0.02%) |
Apr 29, 2005 | 31.07 | 31.80 | 30.92 | 31.74 | 2,521,271 | +0.96(+3.12%) |
Apr 28, 2005 | 30.77 | 31.25 | 30.59 | 30.78 | 2,135,778 | +0.13(+0.41%) |
Apr 27, 2005 | 29.54 | 31.07 | 29.49 | 30.65 | 3,515,189 | +1.38(+4.72%) |
Apr 26, 2005 | 29.40 | 29.83 | 29.27 | 29.27 | 1,546,304 | -0.13(-0.43%) |
Apr 25, 2005 | 29.55 | 29.83 | 29.26 | 29.40 | 1,883,881 | -0.17(-0.57%) |
Apr 22, 2005 | 29.48 | 29.71 | 29.32 | 29.57 | 2,227,685 | +0.12(+0.40%) |
Apr 21, 2005 | 28.70 | 29.55 | 28.64 | 29.45 | 2,258,952 | +0.86(+3.00%) |
Apr 20, 2005 | 29.11 | 29.18 | 28.51 | 28.59 | 1,460,488 | -0.61(-2.07%) |
Apr 19, 2005 | 29.02 | 29.32 | 28.87 | 29.20 | 1,177,189 | +0.17(+0.59%) |
Apr 18, 2005 | 29.22 | 29.33 | 28.78 | 29.03 | 1,427,326 | +0.00(+0.00%) |
Apr 15, 2005 | 28.92 | 29.52 | 28.88 | 29.03 | 2,427,199 | -0.04(-0.15%) |
Apr 14, 2005 | 29.60 | 29.65 | 28.98 | 29.07 | 2,923,819 | -0.52(-1.77%) |
Apr 13, 2005 | 30.00 | 30.15 | 29.54 | 29.60 | 1,500,824 | -0.58(-1.91%) |
Apr 12, 2005 | 29.74 | 30.24 | 29.74 | 30.17 | 2,794,284 | +0.44(+1.47%) |
Apr 11, 2005 | 29.85 | 29.85 | 29.55 | 29.74 | 1,653,912 | +0.04(+0.12%) |
Apr 08, 2005 | 30.51 | 30.59 | 29.55 | 29.70 | 2,589,491 | -0.81(-2.64%) |
Apr 07, 2005 | 30.52 | 30.67 | 30.42 | 30.50 | 1,677,193 | -0.01(-0.05%) |
Apr 06, 2005 | 30.62 | 30.73 | 30.42 | 30.52 | 1,230,925 | +0.12(+0.39%) |
Apr 05, 2005 | 30.66 | 30.70 | 30.27 | 30.40 | 2,119,400 | -0.07(-0.24%) |
Apr 04, 2005 | 29.60 | 30.82 | 29.38 | 30.48 | 5,077,059 | +0.98(+3.31%) |
Apr 01, 2005 | 30.49 | 30.67 | 28.34 | 29.50 | 6,414,915 | -0.99(-3.25%) |
Mar 31, 2005 | 30.96 | 30.96 | 30.26 | 30.49 | 2,323,110 | -0.54(-1.74%) |
Mar 30, 2005 | 31.21 | 31.24 | 30.70 | 31.03 | 1,983,638 | -0.12(-0.38%) |
Mar 29, 2005 | 31.10 | 31.38 | 31.06 | 31.15 | 1,966,448 | -0.07(-0.21%) |
Mar 28, 2005 | 30.82 | 31.37 | 30.66 | 31.21 | 1,680,441 | +0.41(+1.32%) |
Mar 24, 2005 | 31.01 | 31.26 | 30.81 | 30.81 | 988,232 | -0.11(-0.36%) |
Mar 23, 2005 | 31.02 | 31.33 | 30.92 | 30.92 | 2,234,182 | -0.01(-0.02%) |
Mar 22, 2005 | 31.64 | 31.72 | 30.93 | 30.93 | 1,756,376 | -0.72(-2.26%) |
Mar 21, 2005 | 31.80 | 31.80 | 31.36 | 31.64 | 1,535,746 | -0.16(-0.51%) |
Mar 18, 2005 | 32.33 | 32.51 | 31.43 | 31.81 | 2,405,948 | -0.62(-1.91%) |
Mar 17, 2005 | 32.97 | 32.97 | 32.10 | 32.43 | 2,724,034 | -0.54(-1.64%) |
Mar 16, 2005 | 32.76 | 33.08 | 32.58 | 32.97 | 2,323,787 | +0.21(+0.65%) |
Mar 15, 2005 | 33.47 | 33.47 | 32.66 | 32.75 | 2,603,838 | -0.81(-2.42%) |
Mar 14, 2005 | 33.65 | 33.76 | 33.21 | 33.56 | 1,971,727 | -0.15(-0.44%) |
Mar 11, 2005 | 33.39 | 33.84 | 33.07 | 33.71 | 1,207,644 | +0.12(+0.35%) |
Mar 10, 2005 | 33.45 | 33.61 | 33.22 | 33.59 | 1,261,515 | +0.04(+0.11%) |
Mar 09, 2005 | 33.79 | 33.95 | 33.42 | 33.56 | 1,176,241 | -0.24(-0.70%) |
Mar 08, 2005 | 33.68 | 33.87 | 33.27 | 33.79 | 1,707,242 | -0.07(-0.22%) |
Mar 07, 2005 | 33.65 | 34.20 | 33.65 | 33.87 | 723,611 | +0.16(+0.48%) |
Mar 04, 2005 | 33.50 | 33.86 | 33.47 | 33.70 | 1,135,093 | +0.30(+0.88%) |
Mar 03, 2005 | 33.60 | 33.71 | 33.30 | 33.41 | 1,079,326 | +0.13(+0.38%) |
Mar 02, 2005 | 32.84 | 33.36 | 32.81 | 33.28 | 989,179 | +0.16(+0.47%) |
Mar 01, 2005 | 32.73 | 33.41 | 32.65 | 33.13 | 1,106,939 | +0.28(+0.85%) |
Feb 28, 2005 | 32.99 | 33.13 | 32.68 | 32.85 | 1,353,963 | -0.38(-1.16%) |
Feb 25, 2005 | 32.89 | 33.33 | 32.80 | 33.23 | 1,162,299 | +0.23(+0.69%) |
Feb 24, 2005 | 32.86 | 33.19 | 32.73 | 33.00 | 941,534 | +0.14(+0.43%) |
Feb 23, 2005 | 32.73 | 33.16 | 32.54 | 32.86 | 710,076 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.16 | 32.54 | 32.54 | 1,838,943 | -0.64(-1.91%) |
Feb 18, 2005 | 33.30 | 33.42 | 33.06 | 33.18 | 1,737,020 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.44 | 33.44 | 1,871,428 | -0.48(-1.42%) |
Feb 16, 2005 | 34.34 | 34.53 | 33.73 | 33.92 | 2,191,951 | -0.69(-1.99%) |
Feb 15, 2005 | 34.39 | 34.65 | 34.28 | 34.61 | 1,605,996 | +0.02(+0.06%) |
Feb 14, 2005 | 34.75 | 34.83 | 34.29 | 34.58 | 1,265,034 | -0.33(-0.93%) |
Feb 11, 2005 | 34.03 | 35.24 | 34.00 | 34.91 | 2,979,992 | +0.88(+2.58%) |
Feb 10, 2005 | 33.98 | 34.15 | 33.62 | 34.03 | 1,514,495 | +0.20(+0.59%) |
Feb 09, 2005 | 33.81 | 34.06 | 33.62 | 33.83 | 1,746,630 | +0.10(+0.31%) |
Feb 08, 2005 | 33.76 | 33.91 | 33.65 | 33.73 | 1,873,459 | -0.25(-0.74%) |
Feb 07, 2005 | 33.76 | 34.09 | 33.75 | 33.98 | 1,984,856 | +0.01(+0.02%) |
Feb 04, 2005 | 32.65 | 34.03 | 32.65 | 33.97 | 2,260,982 | +1.08(+3.28%) |
Feb 03, 2005 | 33.07 | 33.22 | 32.80 | 32.89 | 2,410,686 | +0.38(+1.18%) |
Feb 02, 2005 | 32.41 | 32.59 | 32.18 | 32.51 | 2,022,621 | +0.10(+0.30%) |
Feb 01, 2005 | 32.25 | 32.56 | 31.92 | 32.41 | 1,363,167 | +0.35(+1.08%) |
Jan 31, 2005 | 31.40 | 32.09 | 31.33 | 32.06 | 2,081,230 | +0.94(+3.01%) |
Jan 28, 2005 | 31.59 | 31.66 | 30.98 | 31.13 | 1,401,202 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.51 | 31.58 | 826,888 | -0.31(-0.97%) |
Jan 26, 2005 | 31.48 | 31.92 | 31.43 | 31.89 | 1,619,531 | +0.42(+1.34%) |
Jan 25, 2005 | 31.22 | 31.58 | 31.22 | 31.47 | 1,574,052 | +0.27(+0.88%) |
Jan 24, 2005 | 31.32 | 31.65 | 30.84 | 31.20 | 1,600,581 | -0.44(-1.40%) |
Jan 21, 2005 | 32.18 | 32.19 | 31.58 | 31.64 | 1,961,846 | -0.63(-1.95%) |
Jan 20, 2005 | 32.23 | 32.44 | 31.79 | 32.27 | 2,934,512 | -0.13(-0.39%) |
Jan 19, 2005 | 32.28 | 32.66 | 32.00 | 32.40 | 3,916,789 | +0.24(+0.76%) |
Jan 18, 2005 | 31.40 | 32.26 | 31.19 | 32.15 | 3,173,821 | +0.75(+2.40%) |
Jan 14, 2005 | 31.32 | 31.77 | 31.26 | 31.40 | 1,623,727 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.32 | 1,833,393 | -0.27(-0.87%) |
Jan 12, 2005 | 31.43 | 31.59 | 31.01 | 31.59 | 2,073,650 | +0.16(+0.52%) |
Jan 11, 2005 | 31.03 | 31.69 | 30.98 | 31.43 | 1,732,553 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.44 | 31.13 | 31.16 | 1,324,320 | -0.24(-0.75%) |
Jan 07, 2005 | 31.58 | 31.64 | 31.24 | 31.40 | 1,902,831 | -0.12(-0.38%) |
Jan 06, 2005 | 31.16 | 31.85 | 30.57 | 31.52 | 3,619,413 | +0.35(+1.11%) |
Jan 05, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 2,264,637 | -0.02(-0.07%) |
Jan 04, 2005 | 31.28 | 31.49 | 31.19 | 31.19 | 1,221,991 | -0.08(-0.26%) |
Jan 03, 2005 | 31.73 | 31.73 | 31.19 | 31.27 | 1,208,591 | -0.31(-0.98%) |
Dec 31, 2004 | 31.62 | 31.83 | 31.46 | 31.58 | 697,488 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.62 | 31.22 | 31.49 | 658,505 | +0.24(+0.76%) |
Dec 29, 2004 | 31.14 | 31.38 | 30.96 | 31.26 | 719,280 | -0.18(-0.59%) |
Dec 28, 2004 | 30.84 | 31.47 | 30.84 | 31.44 | 554,146 | +0.50(+1.60%) |
Dec 27, 2004 | 31.00 | 31.18 | 30.70 | 30.95 | 599,219 | -0.19(-0.62%) |
Dec 23, 2004 | 31.32 | 31.38 | 31.05 | 31.14 | 545,483 | -0.26(-0.82%) |
Dec 22, 2004 | 31.15 | 31.52 | 30.98 | 31.40 | 1,060,106 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.15 | 30.43 | 31.01 | 1,598,010 | -0.17(-0.54%) |
Dec 20, 2004 | 31.36 | 31.51 | 31.01 | 31.18 | 1,366,010 | -0.18(-0.59%) |
Dec 17, 2004 | 30.62 | 31.39 | 30.51 | 31.36 | 3,529,672 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.16 | 30.81 | 1,587,723 | -0.07(-0.24%) |
Dec 15, 2004 | 31.09 | 31.50 | 30.46 | 30.88 | 1,495,951 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.10 | 30.40 | 31.09 | 1,608,026 | +0.65(+2.14%) |
Dec 13, 2004 | 30.07 | 30.50 | 30.07 | 30.44 | 1,144,162 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.59 | 30.00 | 879,271 | +0.13(+0.42%) |
Dec 09, 2004 | 29.33 | 29.88 | 29.27 | 29.88 | 1,033,305 | +0.48(+1.63%) |
Dec 08, 2004 | 29.28 | 29.55 | 29.20 | 29.40 | 1,569,179 | -0.21(-0.70%) |
Dec 07, 2004 | 30.10 | 30.23 | 29.60 | 29.60 | 1,408,512 | -0.50(-1.64%) |
Dec 06, 2004 | 30.14 | 30.18 | 29.89 | 30.10 | 1,311,191 | -0.22(-0.73%) |
Dec 03, 2004 | 30.66 | 30.82 | 29.98 | 30.32 | 1,307,942 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.45 | 29.96 | 30.44 | 1,315,116 | +0.14(+0.46%) |
Dec 01, 2004 | 30.03 | 30.45 | 30.02 | 30.30 | 1,624,675 | +0.44(+1.46%) |
Nov 30, 2004 | 29.66 | 29.92 | 29.66 | 29.86 | 1,189,641 | +0.01(+0.05%) |
Nov 29, 2004 | 29.77 | 29.91 | 29.55 | 29.85 | 1,365,198 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.79 | 29.43 | 29.68 | 309,152 | -0.01(-0.05%) |
Nov 24, 2004 | 29.48 | 29.75 | 29.37 | 29.70 | 1,203,583 | +0.44(+1.49%) |
Nov 23, 2004 | 29.14 | 29.30 | 28.86 | 29.26 | 2,472,949 | +0.13(+0.43%) |
Nov 22, 2004 | 28.81 | 29.22 | 28.80 | 29.14 | 1,699,120 | +0.33(+1.15%) |
Nov 19, 2004 | 28.77 | 28.85 | 28.69 | 28.81 | 2,384,021 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.77 | 28.47 | 28.77 | 1,697,225 | +0.18(+0.62%) |
Nov 17, 2004 | 28.79 | 28.89 | 28.44 | 28.59 | 1,799,148 | -0.01(-0.05%) |
Nov 16, 2004 | 28.63 | 28.78 | 28.44 | 28.61 | 2,377,388 | -0.42(-1.45%) |
Nov 15, 2004 | 29.11 | 29.42 | 28.98 | 29.03 | 1,854,103 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.18 | 28.38 | 28.96 | 2,290,084 | -0.14(-0.48%) |
Nov 11, 2004 | 28.92 | 29.26 | 28.92 | 29.10 | 1,103,961 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.33 | 28.92 | 28.92 | 1,159,186 | -0.18(-0.61%) |
Nov 09, 2004 | 29.18 | 29.44 | 29.10 | 29.10 | 1,494,192 | +0.11(+0.38%) |
Nov 08, 2004 | 28.96 | 29.16 | 28.88 | 28.99 | 1,065,385 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.30 | 28.74 | 28.88 | 1,536,693 | +0.05(+0.18%) |
Nov 04, 2004 | 28.45 | 29.03 | 28.34 | 28.83 | 1,982,826 | +0.38(+1.35%) |
Nov 03, 2004 | 28.78 | 29.11 | 28.34 | 28.44 | 1,540,754 | +0.41(+1.45%) |
Nov 02, 2004 | 28.26 | 28.58 | 27.89 | 28.04 | 1,819,452 | -0.24(-0.86%) |
Nov 01, 2004 | 28.22 | 28.52 | 27.87 | 28.28 | 1,549,823 | +0.16(+0.58%) |
Oct 29, 2004 | 28.07 | 28.32 | 27.74 | 28.12 | 2,414,476 | +0.06(+0.21%) |
Oct 28, 2004 | 27.41 | 28.18 | 27.25 | 28.06 | 2,560,524 | +0.65(+2.37%) |
Oct 27, 2004 | 27.28 | 27.68 | 26.83 | 27.41 | 2,761,257 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.79 | 26.89 | 27.47 | 4,859,271 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.19 | 25.54 | 25.70 | 3,247,455 | +0.18(+0.69%) |
Oct 22, 2004 | 24.97 | 26.08 | 24.92 | 25.53 | 5,331,257 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.55 | 24.75 | 25.13 | 3,810,535 | +0.01(+0.03%) |
Oct 20, 2004 | 24.01 | 25.38 | 23.75 | 25.12 | 6,063,802 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.49 | 24.49 | 12,571,978 | -1.65(-6.30%) |
Oct 18, 2004 | 25.84 | 26.40 | 25.59 | 26.14 | 4,839,645 | +0.30(+1.14%) |
Oct 15, 2004 | 26.22 | 26.22 | 24.34 | 25.84 | 14,729,819 | -1.10(-4.09%) |
Oct 14, 2004 | 29.63 | 29.66 | 26.34 | 26.94 | 10,194,048 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.70 | 29.78 | 1,432,876 | -0.04(-0.15%) |
Oct 12, 2004 | 29.88 | 29.95 | 29.63 | 29.83 | 1,497,170 | -0.10(-0.32%) |
Oct 11, 2004 | 29.92 | 30.30 | 29.88 | 29.92 | 1,668,665 | -0.40(-1.32%) |
Oct 08, 2004 | 30.68 | 30.82 | 30.18 | 30.32 | 1,306,183 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.24 | 30.77 | 30.83 | 1,261,244 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.02 | 31.24 | 1,143,079 | +0.00(+0.00%) |
Oct 05, 2004 | 31.29 | 31.35 | 31.16 | 31.24 | 1,745,006 | -0.07(-0.21%) |
Oct 04, 2004 | 30.36 | 31.72 | 30.36 | 31.30 | 4,067,034 | +0.94(+3.09%) |
Oct 01, 2004 | 29.83 | 30.41 | 29.74 | 30.36 | 2,213,066 | +0.77(+2.60%) |
Sep 30, 2004 | 28.70 | 29.64 | 28.44 | 29.60 | 2,689,112 | +0.89(+3.11%) |
Sep 29, 2004 | 28.65 | 28.78 | 28.16 | 28.70 | 2,338,270 | -0.07(-0.23%) |
Sep 28, 2004 | 28.19 | 28.89 | 28.18 | 28.77 | 1,935,045 | +0.41(+1.46%) |
Sep 27, 2004 | 28.95 | 28.98 | 28.19 | 28.35 | 1,758,677 | -0.60(-2.07%) |
Sep 24, 2004 | 28.94 | 28.97 | 28.68 | 28.95 | 585,549 | -0.06(-0.20%) |
Sep 23, 2004 | 29.03 | 29.16 | 28.84 | 29.01 | 1,044,811 | +0.01(+0.05%) |
Sep 22, 2004 | 29.26 | 29.33 | 28.87 | 29.00 | 1,133,739 | -0.42(-1.43%) |
Sep 21, 2004 | 29.44 | 29.47 | 29.18 | 29.42 | 1,337,179 | +0.00(+0.00%) |
Sep 20, 2004 | 29.52 | 29.59 | 29.25 | 29.42 | 1,094,622 | -0.10(-0.35%) |
Sep 17, 2004 | 29.86 | 30.03 | 29.51 | 29.52 | 1,742,299 | -0.16(-0.52%) |
Sep 16, 2004 | 29.32 | 29.77 | 29.32 | 29.68 | 1,734,990 | +0.27(+0.93%) |
Sep 15, 2004 | 29.09 | 29.77 | 28.81 | 29.40 | 1,942,761 | +0.16(+0.53%) |
Sep 14, 2004 | 29.19 | 29.40 | 29.13 | 29.25 | 1,551,041 | +0.17(+0.58%) |
Sep 13, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 1,333,524 | +0.38(+1.31%) |
Sep 10, 2004 | 28.59 | 28.72 | 28.35 | 28.70 | 1,174,346 | +0.07(+0.26%) |
Sep 09, 2004 | 28.71 | 28.77 | 28.27 | 28.63 | 1,332,712 | -0.07(-0.26%) |
Sep 08, 2004 | 28.89 | 28.96 | 28.65 | 28.70 | 939,368 | -0.30(-1.02%) |
Sep 07, 2004 | 28.85 | 29.23 | 28.85 | 29.00 | 1,443,839 | +0.22(+0.77%) |
Sep 03, 2004 | 28.37 | 29.09 | 28.35 | 28.78 | 1,780,334 | +0.40(+1.41%) |
Sep 02, 2004 | 27.70 | 28.44 | 27.42 | 28.38 | 3,074,470 | +0.66(+2.37%) |
Sep 01, 2004 | 28.35 | 28.35 | 27.61 | 27.72 | 2,470,242 | -0.76(-2.67%) |
Aug 31, 2004 | 28.78 | 28.82 | 28.29 | 28.48 | 1,443,839 | -0.18(-0.64%) |
Aug 30, 2004 | 28.81 | 28.92 | 28.63 | 28.67 | 864,246 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.67 | 28.83 | 892,400 | +0.03(+0.10%) |
Aug 26, 2004 | 28.98 | 29.09 | 28.79 | 28.80 | 1,145,245 | -0.18(-0.64%) |
Aug 25, 2004 | 28.91 | 29.00 | 28.81 | 28.98 | 781,002 | +0.04(+0.13%) |
Aug 24, 2004 | 28.92 | 28.96 | 28.81 | 28.95 | 2,356,408 | +0.13(+0.46%) |
Aug 23, 2004 | 28.91 | 29.06 | 28.70 | 28.81 | 1,404,992 | -0.21(-0.71%) |
Aug 20, 2004 | 29.13 | 29.30 | 28.92 | 29.02 | 916,223 | -0.11(-0.38%) |
Aug 19, 2004 | 29.04 | 29.13 | 28.83 | 29.13 | 790,613 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.08 | 28.48 | 29.02 | 2,294,280 | +0.29(+1.00%) |
Aug 17, 2004 | 28.92 | 29.14 | 28.69 | 28.73 | 1,186,799 | -0.16(-0.54%) |
Aug 16, 2004 | 28.24 | 28.93 | 28.24 | 28.89 | 1,700,474 | +0.61(+2.14%) |
Aug 13, 2004 | 28.26 | 28.48 | 27.89 | 28.28 | 1,265,441 | -0.01(-0.05%) |
Aug 12, 2004 | 28.54 | 28.54 | 28.07 | 28.30 | 1,683,554 | -0.24(-0.85%) |
Aug 11, 2004 | 28.49 | 28.64 | 28.24 | 28.54 | 1,244,325 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.55 | 28.15 | 28.50 | 1,249,739 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.49 | 28.24 | 28.28 | 1,153,231 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.25 | 28.39 | 1,229,842 | -0.21(-0.72%) |
Aug 05, 2004 | 29.26 | 29.30 | 28.58 | 28.60 | 1,440,456 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.48 | 28.70 | 29.26 | 1,189,912 | +0.13(+0.43%) |
Aug 03, 2004 | 29.40 | 29.46 | 29.02 | 29.13 | 1,948,040 | -0.37(-1.25%) |