Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.59 | 28.75 | 28.44 | 28.51 | 3,424,716 | -0.09(-0.30%) |
Jul 28, 2005 | 28.53 | 28.67 | 28.39 | 28.60 | 2,197,097 | +0.17(+0.61%) |
Jul 27, 2005 | 28.25 | 28.49 | 28.25 | 28.43 | 2,000,497 | +0.08(+0.28%) |
Jul 26, 2005 | 28.00 | 28.43 | 27.81 | 28.35 | 2,182,812 | +0.28(+1.01%) |
Jul 25, 2005 | 27.98 | 28.25 | 27.93 | 28.06 | 2,147,386 | +0.03(+0.12%) |
Jul 22, 2005 | 27.95 | 28.06 | 27.77 | 28.03 | 2,007,299 | +0.32(+1.15%) |
Jul 21, 2005 | 27.90 | 28.04 | 27.59 | 27.71 | 2,818,820 | -0.23(-0.83%) |
Jul 20, 2005 | 27.57 | 28.12 | 27.43 | 27.95 | 3,388,541 | +0.36(+1.32%) |
Jul 19, 2005 | 27.44 | 27.74 | 27.42 | 27.58 | 1,806,517 | +0.11(+0.41%) |
Jul 18, 2005 | 27.87 | 27.91 | 27.44 | 27.47 | 2,486,753 | -0.46(-1.66%) |
Jul 15, 2005 | 27.89 | 28.05 | 27.68 | 27.93 | 3,290,712 | -0.05(-0.19%) |
Jul 14, 2005 | 28.10 | 28.17 | 27.31 | 27.98 | 9,196,215 | -0.75(-2.62%) |
Jul 13, 2005 | 28.65 | 29.10 | 28.45 | 28.74 | 4,106,287 | +0.28(+0.98%) |
Jul 12, 2005 | 28.14 | 28.67 | 28.11 | 28.46 | 3,048,762 | +0.18(+0.63%) |
Jul 11, 2005 | 28.16 | 28.28 | 27.95 | 28.28 | 3,527,247 | +0.34(+1.23%) |
Jul 08, 2005 | 27.20 | 27.96 | 27.19 | 27.94 | 3,142,160 | +0.60(+2.18%) |
Jul 07, 2005 | 27.15 | 27.38 | 26.94 | 27.34 | 2,099,832 | +0.07(+0.27%) |
Jul 06, 2005 | 27.12 | 27.44 | 27.08 | 27.27 | 2,695,946 | +0.01(+0.02%) |
Jul 05, 2005 | 27.16 | 27.34 | 26.99 | 27.26 | 3,811,182 | +0.10(+0.37%) |
Jul 01, 2005 | 27.28 | 27.44 | 27.10 | 27.16 | 2,850,299 | -0.07(-0.27%) |
Jun 30, 2005 | 27.42 | 27.73 | 27.19 | 27.24 | 4,983,314 | -0.39(-1.41%) |
Jun 29, 2005 | 27.55 | 27.88 | 27.52 | 27.63 | 2,640,080 | +0.05(+0.19%) |
Jun 28, 2005 | 27.59 | 27.62 | 27.37 | 27.57 | 4,271,064 | +0.05(+0.17%) |
Jun 27, 2005 | 27.55 | 27.73 | 27.51 | 27.53 | 3,616,862 | -0.14(-0.50%) |
Jun 24, 2005 | 27.63 | 27.72 | 27.46 | 27.67 | 5,570,580 | +0.12(+0.43%) |
Jun 23, 2005 | 27.92 | 28.02 | 27.44 | 27.55 | 2,386,594 | -0.40(-1.42%) |
Jun 22, 2005 | 27.96 | 28.10 | 27.82 | 27.95 | 2,485,528 | +0.13(+0.45%) |
Jun 21, 2005 | 27.35 | 27.91 | 27.32 | 27.82 | 3,793,979 | +0.41(+1.50%) |
Jun 20, 2005 | 27.40 | 27.59 | 27.20 | 27.41 | 3,342,677 | -0.09(-0.34%) |
Jun 17, 2005 | 27.42 | 27.62 | 27.19 | 27.50 | 5,275,804 | +0.20(+0.73%) |
Jun 16, 2005 | 27.22 | 27.40 | 27.16 | 27.30 | 2,742,217 | +0.04(+0.15%) |
Jun 15, 2005 | 27.42 | 27.46 | 27.14 | 27.26 | 3,266,399 | -0.07(-0.27%) |
Jun 14, 2005 | 27.30 | 27.46 | 27.20 | 27.34 | 3,490,336 | +0.05(+0.17%) |
Jun 13, 2005 | 27.60 | 27.68 | 27.22 | 27.29 | 4,528,495 | -0.50(-1.79%) |
Jun 10, 2005 | 27.80 | 28.04 | 27.63 | 27.79 | 2,856,946 | -0.08(-0.28%) |
Jun 09, 2005 | 27.82 | 28.04 | 27.72 | 27.87 | 2,956,661 | +0.06(+0.21%) |
Jun 08, 2005 | 27.66 | 27.94 | 27.66 | 27.81 | 2,263,941 | +0.11(+0.41%) |
Jun 07, 2005 | 28.12 | 28.15 | 27.69 | 27.69 | 2,444,209 | -0.27(-0.97%) |
Jun 06, 2005 | 27.75 | 28.03 | 27.72 | 27.96 | 2,469,284 | +0.20(+0.71%) |
Jun 03, 2005 | 28.28 | 28.34 | 27.68 | 27.77 | 3,124,025 | -0.58(-2.05%) |
Jun 02, 2005 | 28.46 | 28.48 | 28.29 | 28.35 | 1,952,450 | -0.26(-0.90%) |
Jun 01, 2005 | 28.20 | 28.97 | 28.20 | 28.61 | 3,497,735 | +0.38(+1.34%) |
May 31, 2005 | 28.60 | 28.67 | 28.18 | 28.23 | 3,523,617 | -0.37(-1.30%) |
May 27, 2005 | 28.34 | 28.76 | 28.30 | 28.60 | 1,759,771 | +0.16(+0.56%) |
May 26, 2005 | 28.34 | 28.68 | 28.29 | 28.44 | 2,313,870 | +0.26(+0.92%) |
May 25, 2005 | 28.20 | 28.42 | 28.10 | 28.18 | 3,077,924 | -0.11(-0.37%) |
May 24, 2005 | 28.63 | 28.68 | 28.16 | 28.29 | 3,845,342 | -0.39(-1.36%) |
May 23, 2005 | 28.65 | 28.77 | 28.53 | 28.68 | 4,143,923 | +0.01(+0.02%) |
May 20, 2005 | 29.44 | 29.45 | 28.60 | 28.67 | 4,898,667 | -0.38(-1.30%) |
May 19, 2005 | 29.37 | 29.43 | 28.80 | 29.05 | 4,732,403 | -0.32(-1.10%) |
May 18, 2005 | 29.37 | 29.55 | 29.12 | 29.37 | 3,854,865 | +0.03(+0.09%) |
May 17, 2005 | 29.14 | 29.40 | 29.10 | 29.35 | 2,786,351 | +0.11(+0.36%) |
May 16, 2005 | 28.69 | 29.33 | 28.69 | 29.24 | 2,194,359 | +0.51(+1.77%) |
May 13, 2005 | 29.02 | 29.16 | 28.65 | 28.73 | 3,357,327 | -0.20(-0.69%) |
May 12, 2005 | 28.73 | 29.11 | 28.71 | 28.93 | 3,443,761 | +0.28(+0.97%) |
May 11, 2005 | 28.58 | 28.82 | 28.41 | 28.65 | 2,836,298 | +0.10(+0.35%) |
May 10, 2005 | 28.79 | 28.82 | 28.41 | 28.55 | 2,781,582 | -0.42(-1.46%) |
May 09, 2005 | 28.75 | 29.14 | 28.69 | 28.98 | 2,056,962 | +0.19(+0.67%) |
May 06, 2005 | 29.02 | 29.11 | 28.67 | 28.79 | 2,026,226 | -0.19(-0.66%) |
May 05, 2005 | 28.91 | 29.35 | 28.73 | 28.98 | 2,391,011 | -0.06(-0.20%) |
May 04, 2005 | 29.03 | 29.26 | 28.48 | 29.04 | 3,751,174 | +0.22(+0.78%) |
May 03, 2005 | 28.68 | 29.10 | 28.63 | 28.81 | 3,019,274 | -0.05(-0.16%) |
May 02, 2005 | 28.81 | 29.04 | 28.59 | 28.86 | 2,935,771 | +0.08(+0.28%) |
Apr 29, 2005 | 28.22 | 28.78 | 28.02 | 28.78 | 4,418,889 | +0.81(+2.91%) |
Apr 28, 2005 | 28.12 | 28.38 | 27.88 | 27.96 | 2,676,972 | -0.34(-1.19%) |
Apr 27, 2005 | 27.85 | 28.36 | 27.79 | 28.30 | 3,155,865 | +0.44(+1.57%) |
Apr 26, 2005 | 28.07 | 28.10 | 27.79 | 27.87 | 3,416,983 | -0.28(-0.99%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.70 | 28.14 | 3,015,368 | +0.49(+1.77%) |
Apr 22, 2005 | 27.34 | 27.93 | 27.29 | 27.65 | 4,042,699 | +0.19(+0.70%) |
Apr 21, 2005 | 26.93 | 27.55 | 26.87 | 27.46 | 5,257,225 | +0.67(+2.49%) |
Apr 20, 2005 | 27.32 | 27.35 | 26.72 | 26.79 | 3,461,821 | -0.62(-2.24%) |
Apr 19, 2005 | 27.79 | 27.79 | 27.21 | 27.41 | 4,693,228 | -0.21(-0.74%) |
Apr 18, 2005 | 27.02 | 27.63 | 26.98 | 27.61 | 4,939,543 | +0.52(+1.90%) |
Apr 15, 2005 | 26.82 | 27.56 | 26.75 | 27.10 | 5,549,100 | -0.09(-0.34%) |
Apr 14, 2005 | 27.93 | 27.98 | 26.62 | 27.19 | 13,903,311 | -1.32(-4.62%) |
Apr 13, 2005 | 28.79 | 28.82 | 28.35 | 28.51 | 3,359,801 | -0.22(-0.78%) |
Apr 12, 2005 | 28.35 | 28.91 | 27.95 | 28.73 | 4,680,822 | +0.28(+0.98%) |
Apr 11, 2005 | 28.45 | 28.56 | 28.35 | 28.45 | 2,696,625 | +0.07(+0.26%) |
Apr 08, 2005 | 28.57 | 28.76 | 28.36 | 28.38 | 2,362,160 | -0.26(-0.90%) |
Apr 07, 2005 | 28.60 | 28.95 | 28.53 | 28.64 | 2,472,629 | +0.09(+0.30%) |
Apr 06, 2005 | 28.45 | 28.81 | 28.36 | 28.55 | 3,287,400 | +0.19(+0.68%) |
Apr 05, 2005 | 28.12 | 28.51 | 28.12 | 28.36 | 2,924,833 | +0.26(+0.92%) |
Apr 04, 2005 | 28.26 | 28.35 | 27.85 | 28.10 | 3,852,551 | -0.24(-0.86%) |
Apr 01, 2005 | 28.44 | 28.78 | 28.21 | 28.35 | 4,344,714 | -0.09(-0.30%) |
Mar 31, 2005 | 28.81 | 28.96 | 28.43 | 28.43 | 3,956,547 | +0.00(+0.00%) |
Mar 30, 2005 | 28.08 | 28.49 | 27.95 | 28.43 | 3,379,146 | +0.40(+1.42%) |
Mar 29, 2005 | 27.92 | 28.31 | 27.92 | 28.04 | 3,708,538 | -0.09(-0.31%) |
Mar 28, 2005 | 28.05 | 28.32 | 27.92 | 28.12 | 2,802,270 | +0.30(+1.09%) |
Mar 24, 2005 | 28.14 | 28.45 | 27.82 | 27.82 | 3,290,750 | -0.22(-0.78%) |
Mar 23, 2005 | 28.10 | 28.28 | 27.98 | 28.04 | 3,340,961 | +0.11(+0.38%) |
Mar 22, 2005 | 28.22 | 28.34 | 27.89 | 27.93 | 4,067,402 | -0.23(-0.82%) |
Mar 21, 2005 | 28.09 | 28.42 | 28.09 | 28.16 | 4,086,793 | +0.13(+0.47%) |
Mar 18, 2005 | 28.45 | 28.65 | 28.03 | 28.03 | 10,595,746 | -0.44(-1.56%) |
Mar 17, 2005 | 28.48 | 28.61 | 28.37 | 28.47 | 4,092,839 | +0.10(+0.35%) |
Mar 16, 2005 | 28.61 | 28.71 | 28.28 | 28.38 | 4,436,795 | -0.24(-0.83%) |
Mar 15, 2005 | 29.24 | 29.24 | 28.61 | 28.61 | 4,057,924 | -0.50(-1.73%) |
Mar 14, 2005 | 29.26 | 29.30 | 28.93 | 29.12 | 4,251,156 | -0.09(-0.29%) |
Mar 11, 2005 | 29.86 | 30.04 | 29.15 | 29.20 | 4,242,778 | -0.60(-2.02%) |
Mar 10, 2005 | 29.57 | 29.83 | 29.44 | 29.80 | 4,407,547 | +0.24(+0.81%) |
Mar 09, 2005 | 30.10 | 30.10 | 29.57 | 29.57 | 10,693,612 | -0.67(-2.21%) |
Mar 08, 2005 | 30.69 | 30.69 | 30.23 | 30.23 | 4,228,834 | -0.45(-1.47%) |
Mar 07, 2005 | 30.41 | 30.78 | 30.41 | 30.68 | 4,293,027 | +0.33(+1.09%) |
Mar 04, 2005 | 29.88 | 30.43 | 29.74 | 30.35 | 4,824,845 | +0.68(+2.30%) |
Mar 03, 2005 | 29.79 | 29.82 | 29.64 | 29.67 | 2,826,419 | -0.09(-0.29%) |
Mar 02, 2005 | 29.62 | 29.84 | 29.51 | 29.76 | 3,777,414 | +0.09(+0.31%) |
Mar 01, 2005 | 29.67 | 29.84 | 29.62 | 29.67 | 4,471,959 | +0.05(+0.16%) |
Feb 28, 2005 | 29.87 | 29.92 | 29.48 | 29.62 | 3,867,312 | -0.35(-1.17%) |
Feb 25, 2005 | 29.91 | 30.04 | 29.83 | 29.97 | 2,382,207 | +0.02(+0.07%) |
Feb 24, 2005 | 29.73 | 30.02 | 29.65 | 29.95 | 3,740,534 | +0.25(+0.85%) |
Feb 23, 2005 | 29.74 | 29.90 | 29.59 | 29.70 | 4,627,826 | +0.03(+0.11%) |
Feb 22, 2005 | 30.30 | 30.42 | 29.41 | 29.67 | 6,467,657 | -0.57(-1.88%) |
Feb 18, 2005 | 30.68 | 30.73 | 30.07 | 30.23 | 3,441,459 | -0.42(-1.38%) |
Feb 17, 2005 | 31.00 | 31.04 | 30.63 | 30.66 | 3,249,243 | -0.30(-0.98%) |
Feb 16, 2005 | 31.15 | 31.15 | 30.78 | 30.96 | 3,841,911 | -0.15(-0.47%) |
Feb 15, 2005 | 31.43 | 31.45 | 30.93 | 31.11 | 3,498,785 | -0.28(-0.91%) |
Feb 14, 2005 | 31.58 | 31.58 | 31.31 | 31.39 | 2,476,619 | -0.09(-0.29%) |
Feb 11, 2005 | 31.56 | 31.63 | 31.35 | 31.48 | 3,183,188 | -0.09(-0.27%) |
Feb 10, 2005 | 31.41 | 31.70 | 31.41 | 31.57 | 3,874,666 | +0.12(+0.38%) |
Feb 09, 2005 | 31.52 | 31.58 | 31.22 | 31.45 | 4,119,734 | -0.05(-0.17%) |
Feb 08, 2005 | 31.54 | 31.77 | 31.43 | 31.50 | 3,894,098 | -0.22(-0.71%) |
Feb 07, 2005 | 31.76 | 31.84 | 31.59 | 31.73 | 2,820,177 | -0.09(-0.27%) |
Feb 04, 2005 | 31.37 | 31.82 | 31.23 | 31.82 | 3,767,326 | +0.48(+1.54%) |
Feb 03, 2005 | 31.25 | 31.35 | 31.21 | 31.33 | 3,417,113 | -0.02(-0.06%) |
Feb 02, 2005 | 31.13 | 31.41 | 30.93 | 31.35 | 6,307,893 | +0.29(+0.94%) |
Feb 01, 2005 | 30.81 | 31.21 | 30.76 | 31.06 | 3,645,356 | +0.32(+1.03%) |
Jan 31, 2005 | 30.63 | 30.77 | 30.56 | 30.74 | 3,806,633 | +0.44(+1.46%) |
Jan 28, 2005 | 30.78 | 30.78 | 30.11 | 30.30 | 4,880,376 | -0.42(-1.36%) |
Jan 27, 2005 | 30.82 | 30.98 | 30.64 | 30.72 | 3,798,631 | -0.13(-0.43%) |
Jan 26, 2005 | 30.66 | 31.01 | 30.62 | 30.85 | 3,303,890 | +0.25(+0.82%) |
Jan 25, 2005 | 30.78 | 30.94 | 30.53 | 30.60 | 5,217,564 | -0.24(-0.77%) |
Jan 24, 2005 | 30.60 | 31.30 | 30.47 | 30.84 | 5,327,420 | +0.40(+1.30%) |
Jan 21, 2005 | 30.43 | 30.74 | 30.42 | 30.44 | 3,214,225 | -0.19(-0.60%) |
Jan 20, 2005 | 30.88 | 31.01 | 30.43 | 30.62 | 4,090,434 | -0.26(-0.84%) |
Jan 19, 2005 | 31.16 | 31.26 | 30.86 | 30.88 | 5,316,685 | -0.32(-1.04%) |
Jan 18, 2005 | 30.00 | 31.23 | 29.77 | 31.21 | 12,227,505 | +1.76(+5.98%) |
Jan 14, 2005 | 29.51 | 29.64 | 29.37 | 29.45 | 6,086,302 | -0.01(-0.02%) |
Jan 13, 2005 | 30.00 | 30.03 | 29.35 | 29.45 | 5,687,976 | -0.48(-1.61%) |
Jan 12, 2005 | 30.21 | 30.27 | 29.77 | 29.94 | 4,378,693 | -0.28(-0.92%) |
Jan 11, 2005 | 30.51 | 30.56 | 30.08 | 30.21 | 4,744,106 | -0.24(-0.78%) |
Jan 10, 2005 | 30.43 | 30.51 | 30.27 | 30.45 | 3,959,369 | +0.05(+0.17%) |
Jan 07, 2005 | 30.76 | 30.76 | 30.35 | 30.40 | 2,834,220 | -0.21(-0.67%) |
Jan 06, 2005 | 30.80 | 30.93 | 30.53 | 30.60 | 3,311,269 | -0.13(-0.41%) |
Jan 05, 2005 | 31.26 | 31.35 | 30.73 | 30.73 | 3,913,443 | -0.50(-1.61%) |
Jan 04, 2005 | 31.47 | 31.50 | 31.09 | 31.23 | 3,242,464 | -0.22(-0.71%) |
Jan 03, 2005 | 31.50 | 31.74 | 31.29 | 31.46 | 9,503,218 | +0.17(+0.53%) |
Dec 31, 2004 | 31.23 | 31.51 | 31.19 | 31.29 | 2,919,981 | +0.11(+0.36%) |
Dec 30, 2004 | 31.13 | 31.27 | 31.01 | 31.18 | 2,596,815 | +0.05(+0.17%) |
Dec 29, 2004 | 31.34 | 31.56 | 31.06 | 31.13 | 2,841,835 | -0.50(-1.59%) |
Dec 28, 2004 | 31.57 | 31.68 | 31.49 | 31.63 | 2,252,941 | +0.12(+0.38%) |
Dec 27, 2004 | 31.62 | 31.68 | 31.49 | 31.51 | 1,938,693 | -0.04(-0.13%) |
Dec 23, 2004 | 31.56 | 31.64 | 31.43 | 31.55 | 1,689,290 | +0.09(+0.27%) |
Dec 22, 2004 | 31.43 | 31.60 | 31.26 | 31.46 | 2,668,159 | -0.11(-0.36%) |
Dec 21, 2004 | 31.20 | 31.58 | 31.07 | 31.58 | 3,985,915 | +0.30(+0.95%) |
Dec 20, 2004 | 31.32 | 31.54 | 31.23 | 31.28 | 3,676,353 | +0.11(+0.34%) |
Dec 17, 2004 | 30.88 | 31.46 | 30.86 | 31.17 | 7,920,589 | -0.43(-1.36%) |
Dec 16, 2004 | 31.77 | 31.82 | 31.35 | 31.60 | 4,596,726 | -0.22(-0.69%) |
Dec 15, 2004 | 31.49 | 31.84 | 31.43 | 31.82 | 5,838,300 | +0.40(+1.26%) |
Dec 14, 2004 | 31.09 | 31.48 | 31.09 | 31.43 | 4,595,365 | +0.20(+0.64%) |
Dec 13, 2004 | 30.96 | 31.31 | 30.89 | 31.23 | 5,972,826 | +0.37(+1.20%) |
Dec 10, 2004 | 30.53 | 30.98 | 30.52 | 30.86 | 4,945,134 | +0.21(+0.69%) |
Dec 09, 2004 | 30.20 | 30.68 | 29.98 | 30.64 | 6,752,929 | +0.36(+1.18%) |
Dec 08, 2004 | 30.47 | 30.84 | 30.08 | 30.29 | 9,301,073 | -0.14(-0.46%) |
Dec 07, 2004 | 31.00 | 31.11 | 30.36 | 30.43 | 7,201,250 | -0.67(-2.15%) |
Dec 06, 2004 | 31.63 | 31.72 | 30.94 | 31.09 | 6,931,139 | -0.65(-2.06%) |
Dec 03, 2004 | 31.86 | 33.42 | 31.29 | 31.75 | 18,463,992 | -2.43(-7.10%) |
Dec 02, 2004 | 34.01 | 34.27 | 33.93 | 34.18 | 2,065,964 | +0.07(+0.21%) |
Dec 01, 2004 | 33.52 | 34.17 | 33.42 | 34.10 | 2,794,826 | +0.79(+2.36%) |
Nov 30, 2004 | 33.52 | 33.69 | 33.28 | 33.32 | 2,622,965 | -0.28(-0.83%) |
Nov 29, 2004 | 33.75 | 33.91 | 33.46 | 33.59 | 1,801,446 | -0.22(-0.65%) |
Nov 26, 2004 | 33.84 | 34.02 | 33.81 | 33.81 | 405,695 | -0.05(-0.14%) |
Nov 24, 2004 | 34.07 | 34.34 | 33.67 | 33.86 | 1,849,815 | -0.11(-0.33%) |
Nov 23, 2004 | 33.81 | 34.02 | 33.56 | 33.97 | 2,282,265 | +0.08(+0.23%) |
Nov 22, 2004 | 33.81 | 33.97 | 33.48 | 33.89 | 2,379,910 | +0.15(+0.43%) |
Nov 19, 2004 | 34.41 | 34.44 | 33.67 | 33.75 | 1,595,575 | -0.62(-1.81%) |
Nov 18, 2004 | 34.36 | 34.63 | 34.26 | 34.37 | 1,538,137 | -0.19(-0.54%) |
Nov 17, 2004 | 34.37 | 34.61 | 34.27 | 34.55 | 4,176,217 | +0.24(+0.71%) |
Nov 16, 2004 | 34.08 | 34.39 | 33.98 | 34.31 | 3,328,398 | +0.15(+0.45%) |
Nov 15, 2004 | 34.00 | 34.20 | 33.81 | 34.16 | 1,647,572 | +0.11(+0.31%) |
Nov 12, 2004 | 33.65 | 34.12 | 33.35 | 34.05 | 2,487,985 | +0.44(+1.32%) |
Nov 11, 2004 | 33.05 | 33.63 | 33.05 | 33.61 | 1,487,954 | +0.54(+1.64%) |
Nov 10, 2004 | 33.01 | 33.30 | 32.81 | 33.07 | 1,370,961 | +0.13(+0.40%) |
Nov 09, 2004 | 33.22 | 33.25 | 32.42 | 32.93 | 1,867,349 | -0.13(-0.40%) |
Nov 08, 2004 | 33.69 | 33.74 | 32.96 | 33.07 | 3,854,260 | -0.69(-2.06%) |
Nov 05, 2004 | 34.02 | 34.22 | 33.67 | 33.76 | 3,319,631 | -0.19(-0.57%) |
Nov 04, 2004 | 33.16 | 33.96 | 32.91 | 33.95 | 3,511,898 | +0.87(+2.64%) |
Nov 03, 2004 | 32.89 | 33.11 | 32.81 | 33.08 | 3,122,073 | +0.38(+1.17%) |
Nov 02, 2004 | 32.62 | 33.08 | 32.48 | 32.70 | 1,815,654 | +0.09(+0.26%) |
Nov 01, 2004 | 32.65 | 32.79 | 32.46 | 32.61 | 3,642,948 | +0.07(+0.20%) |
Oct 29, 2004 | 32.47 | 32.72 | 32.43 | 32.54 | 2,136,855 | +0.00(+0.00%) |
Oct 28, 2004 | 32.62 | 32.73 | 31.92 | 32.54 | 2,497,658 | -0.11(-0.34%) |
Oct 27, 2004 | 32.16 | 32.72 | 31.76 | 32.66 | 2,138,367 | +0.50(+1.56%) |
Oct 26, 2004 | 31.55 | 32.24 | 31.52 | 32.15 | 2,513,378 | +0.60(+1.89%) |
Oct 25, 2004 | 31.51 | 31.72 | 31.30 | 31.56 | 2,033,013 | -0.08(-0.25%) |
Oct 22, 2004 | 32.26 | 32.41 | 31.64 | 31.64 | 2,261,406 | -0.59(-1.83%) |
Oct 21, 2004 | 32.51 | 32.65 | 32.05 | 32.23 | 2,322,018 | -0.21(-0.63%) |
Oct 20, 2004 | 32.77 | 32.81 | 32.10 | 32.43 | 3,035,009 | -0.46(-1.41%) |
Oct 19, 2004 | 32.88 | 33.05 | 32.68 | 32.89 | 3,575,533 | -0.03(-0.08%) |
Oct 18, 2004 | 32.18 | 32.95 | 32.15 | 32.92 | 2,102,241 | +0.66(+2.05%) |
Oct 15, 2004 | 32.61 | 32.61 | 32.13 | 32.26 | 3,277,157 | -0.10(-0.31%) |
Oct 14, 2004 | 32.93 | 32.93 | 32.34 | 32.36 | 3,533,815 | -0.55(-1.67%) |
Oct 13, 2004 | 33.26 | 33.35 | 32.81 | 32.91 | 2,710,482 | -0.22(-0.68%) |
Oct 12, 2004 | 32.94 | 33.34 | 32.83 | 33.13 | 2,519,878 | -0.03(-0.10%) |
Oct 11, 2004 | 33.08 | 33.24 | 32.81 | 33.16 | 1,646,060 | +0.35(+1.07%) |
Oct 08, 2004 | 33.00 | 33.24 | 32.72 | 32.81 | 1,972,249 | -0.32(-0.98%) |
Oct 07, 2004 | 33.14 | 33.31 | 32.91 | 33.14 | 2,455,638 | -0.03(-0.08%) |
Oct 06, 2004 | 32.76 | 33.17 | 32.72 | 33.16 | 2,548,597 | +0.40(+1.23%) |
Oct 05, 2004 | 32.91 | 33.05 | 32.75 | 32.76 | 1,994,469 | -0.37(-1.11%) |
Oct 04, 2004 | 32.98 | 33.16 | 32.68 | 33.13 | 2,722,877 | +0.16(+0.49%) |
Oct 01, 2004 | 32.67 | 33.04 | 32.54 | 32.97 | 2,321,565 | +0.40(+1.24%) |
Sep 30, 2004 | 32.86 | 32.86 | 32.35 | 32.56 | 3,510,537 | -0.25(-0.77%) |
Sep 29, 2004 | 32.32 | 32.81 | 32.09 | 32.81 | 2,258,080 | +0.39(+1.20%) |
Sep 28, 2004 | 32.48 | 32.63 | 32.27 | 32.42 | 2,315,367 | -0.03(-0.10%) |
Sep 27, 2004 | 32.57 | 32.81 | 32.34 | 32.46 | 3,113,155 | -0.18(-0.55%) |
Sep 24, 2004 | 32.20 | 32.91 | 32.18 | 32.64 | 2,988,151 | +0.37(+1.15%) |
Sep 23, 2004 | 32.67 | 32.76 | 32.24 | 32.27 | 3,067,960 | -0.40(-1.24%) |
Sep 22, 2004 | 31.94 | 32.93 | 31.92 | 32.67 | 5,198,770 | +0.52(+1.63%) |
Sep 21, 2004 | 32.38 | 32.48 | 32.06 | 32.15 | 4,888,905 | -0.26(-0.82%) |
Sep 20, 2004 | 33.05 | 33.05 | 32.33 | 32.41 | 3,520,211 | -0.48(-1.47%) |
Sep 17, 2004 | 33.13 | 33.24 | 32.72 | 32.89 | 4,290,036 | -0.19(-0.56%) |
Sep 16, 2004 | 32.56 | 33.13 | 32.56 | 33.08 | 3,236,345 | +0.71(+2.21%) |
Sep 15, 2004 | 32.32 | 32.73 | 32.17 | 32.36 | 3,374,650 | +0.05(+0.14%) |
Sep 14, 2004 | 32.05 | 32.52 | 31.94 | 32.32 | 3,537,140 | +0.23(+0.72%) |
Sep 13, 2004 | 32.21 | 32.23 | 31.88 | 32.09 | 3,358,326 | +0.00(+0.00%) |
Sep 10, 2004 | 32.38 | 32.38 | 31.79 | 32.09 | 3,289,853 | +0.38(+1.21%) |
Sep 09, 2004 | 31.95 | 32.08 | 31.59 | 31.70 | 3,370,721 | -0.25(-0.79%) |
Sep 08, 2004 | 32.58 | 32.69 | 31.95 | 31.95 | 2,702,774 | -0.68(-2.09%) |
Sep 07, 2004 | 32.90 | 33.15 | 32.56 | 32.64 | 2,458,359 | -0.24(-0.72%) |
Sep 03, 2004 | 32.42 | 32.91 | 32.39 | 32.87 | 2,147,436 | +0.40(+1.24%) |
Sep 02, 2004 | 32.50 | 32.58 | 32.01 | 32.47 | 2,404,246 | +0.14(+0.43%) |
Sep 01, 2004 | 32.54 | 32.55 | 32.15 | 32.33 | 3,773,695 | -0.62(-1.89%) |
Aug 31, 2004 | 33.08 | 33.15 | 32.78 | 32.95 | 2,315,519 | -0.10(-0.30%) |
Aug 30, 2004 | 33.28 | 33.48 | 33.05 | 33.05 | 1,385,925 | -0.31(-0.93%) |
Aug 27, 2004 | 33.44 | 33.60 | 33.23 | 33.36 | 1,476,919 | -0.08(-0.24%) |
Aug 26, 2004 | 33.30 | 33.57 | 33.28 | 33.44 | 1,835,909 | +0.14(+0.42%) |
Aug 25, 2004 | 33.08 | 33.42 | 32.83 | 33.30 | 2,474,683 | +0.31(+0.94%) |
Aug 24, 2004 | 33.00 | 33.08 | 32.75 | 32.99 | 1,938,240 | +0.09(+0.26%) |
Aug 23, 2004 | 33.03 | 33.07 | 32.77 | 32.91 | 1,848,303 | -0.09(-0.26%) |
Aug 20, 2004 | 32.73 | 33.07 | 32.62 | 32.99 | 2,373,259 | +0.34(+1.03%) |
Aug 19, 2004 | 32.35 | 32.68 | 32.31 | 32.66 | 3,188,278 | +0.13(+0.39%) |
Aug 18, 2004 | 31.82 | 32.53 | 31.67 | 32.53 | 2,466,672 | +0.69(+2.18%) |
Aug 17, 2004 | 31.58 | 31.98 | 31.50 | 31.84 | 1,967,715 | +0.24(+0.77%) |
Aug 16, 2004 | 30.88 | 31.88 | 30.85 | 31.59 | 3,428,159 | +0.59(+1.90%) |
Aug 13, 2004 | 31.48 | 31.54 | 30.82 | 31.00 | 2,288,009 | -0.35(-1.12%) |
Aug 12, 2004 | 31.60 | 31.81 | 31.34 | 31.35 | 1,438,678 | -0.38(-1.21%) |
Aug 11, 2004 | 31.31 | 31.83 | 31.30 | 31.74 | 1,998,701 | +0.21(+0.67%) |
Aug 10, 2004 | 31.36 | 31.57 | 31.21 | 31.52 | 2,164,516 | +0.14(+0.44%) |
Aug 09, 2004 | 31.77 | 31.81 | 31.31 | 31.39 | 1,962,424 | -0.28(-0.88%) |
Aug 06, 2004 | 31.89 | 32.08 | 31.50 | 31.66 | 2,213,792 | -0.32(-1.01%) |
Aug 05, 2004 | 32.17 | 32.21 | 31.87 | 31.99 | 2,010,944 | -0.21(-0.64%) |
Aug 04, 2004 | 32.16 | 32.29 | 31.78 | 32.19 | 3,426,043 | -0.10(-0.31%) |
Aug 03, 2004 | 32.32 | 32.44 | 31.88 | 32.29 | 3,616,949 | -0.23(-0.71%) |