Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.99 | 32.05 | 30.83 | 31.42 | 6,608,296 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.47 | 31.71 | 4,864,116 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.96 | 31.15 | 31.75 | 4,508,100 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.52 | 4,336,149 | -0.30(-0.96%) |
Apr 25, 2005 | 31.65 | 32.17 | 31.65 | 31.83 | 4,861,309 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.07 | 31.36 | 31.57 | 5,549,113 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.49 | 31.98 | 32.39 | 4,953,489 | +0.68(+2.13%) |
Apr 20, 2005 | 32.32 | 32.57 | 31.67 | 31.71 | 8,180,525 | -0.70(-2.17%) |
Apr 19, 2005 | 32.49 | 32.59 | 31.64 | 32.42 | 8,480,405 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.39 | 32.91 | 6,310,927 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.49 | 5,426,354 | -0.67(-2.02%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.01 | 33.16 | 4,964,568 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.66 | 4,222,993 | -0.45(-1.33%) |
Apr 12, 2005 | 33.54 | 34.25 | 33.13 | 34.12 | 6,597,364 | +0.44(+1.31%) |
Apr 11, 2005 | 34.00 | 34.00 | 33.52 | 33.68 | 3,196,161 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.23 | 33.80 | 33.88 | 4,760,266 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.19 | 34.35 | 5,964,809 | +0.52(+1.54%) |
Apr 06, 2005 | 34.22 | 34.42 | 33.70 | 33.83 | 3,757,070 | -0.30(-0.89%) |
Apr 05, 2005 | 33.59 | 34.15 | 33.51 | 34.13 | 4,334,081 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.03 | 33.68 | 5,472,149 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.44 | 8,093,811 | -0.42(-1.24%) |
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |
Mar 01, 2005 | 34.61 | 35.07 | 34.60 | 34.74 | 4,927,342 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.95 | 34.09 | 34.40 | 4,128,153 | -0.37(-1.07%) |
Feb 25, 2005 | 34.66 | 34.83 | 34.39 | 34.77 | 2,600,980 | +0.16(+0.45%) |
Feb 24, 2005 | 34.53 | 34.65 | 34.23 | 34.62 | 4,514,896 | +0.09(+0.27%) |
Feb 23, 2005 | 33.98 | 34.58 | 33.96 | 34.52 | 5,626,668 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.34 | 33.64 | 33.84 | 7,010,253 | -0.43(-1.24%) |
Feb 18, 2005 | 33.98 | 34.31 | 33.98 | 34.27 | 6,702,396 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.17 | 33.96 | 10,703,951 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,498,614 | -0.51(-1.51%) |
Feb 15, 2005 | 33.64 | 33.75 | 33.43 | 33.73 | 4,513,418 | +0.08(+0.24%) |
Feb 14, 2005 | 33.41 | 33.64 | 33.21 | 33.64 | 4,293,752 | +0.32(+0.95%) |
Feb 11, 2005 | 33.29 | 33.81 | 33.21 | 33.33 | 4,319,013 | +0.12(+0.35%) |
Feb 10, 2005 | 33.80 | 33.89 | 33.15 | 33.21 | 6,787,338 | -0.43(-1.29%) |
Feb 09, 2005 | 33.78 | 34.01 | 33.30 | 33.64 | 9,433,965 | -0.64(-1.86%) |
Feb 08, 2005 | 34.77 | 34.79 | 34.27 | 34.28 | 3,795,626 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.17 | 34.73 | 34.77 | 3,256,580 | -0.10(-0.29%) |
Feb 04, 2005 | 35.11 | 35.25 | 34.72 | 34.88 | 3,861,807 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.02 | 5,352,788 | +0.29(+0.84%) |
Feb 02, 2005 | 34.15 | 35.02 | 34.15 | 34.73 | 4,798,969 | +0.41(+1.20%) |
Feb 01, 2005 | 34.52 | 34.98 | 34.12 | 34.32 | 5,961,855 | -0.05(-0.14%) |
Jan 31, 2005 | 33.88 | 34.52 | 33.81 | 34.37 | 4,216,788 | +0.87(+2.59%) |
Jan 28, 2005 | 34.09 | 34.14 | 33.39 | 33.50 | 4,420,204 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.35 | 33.85 | 33.96 | 4,687,438 | -0.23(-0.67%) |
Jan 26, 2005 | 33.56 | 34.25 | 33.37 | 34.19 | 5,929,503 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.93 | 33.23 | 4,346,638 | +0.29(+0.88%) |
Jan 24, 2005 | 33.54 | 33.55 | 32.92 | 32.94 | 5,277,891 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,948,948 | -0.58(-1.70%) |
Jan 20, 2005 | 33.98 | 34.23 | 33.73 | 33.81 | 6,529,854 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.98 | 33.03 | 33.81 | 4,726,289 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.05 | 32.67 | 33.98 | 4,302,173 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,819 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,006,226 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.67 | 33.27 | 33.67 | 4,884,945 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.71 | 33.31 | 33.31 | 6,125,090 | -0.32(-0.95%) |
Jan 10, 2005 | 33.19 | 33.64 | 33.15 | 33.63 | 5,518,239 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.44 | 32.32 | 33.18 | 9,922,046 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.83 | 20,499,692 | -1.88(-5.42%) |
Jan 05, 2005 | 34.81 | 35.06 | 34.49 | 34.71 | 3,812,614 | +0.03(+0.08%) |
Jan 04, 2005 | 35.30 | 35.31 | 34.63 | 34.69 | 3,581,574 | -0.38(-1.08%) |
Jan 03, 2005 | 35.65 | 35.98 | 34.88 | 35.07 | 6,550,240 | -0.09(-0.25%) |
Dec 31, 2004 | 35.27 | 35.50 | 35.08 | 35.15 | 4,083,245 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.34 | 35.01 | 35.27 | 2,973,393 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.79 | 35.00 | 4,150,164 | -0.11(-0.31%) |
Dec 28, 2004 | 34.81 | 35.16 | 34.71 | 35.11 | 3,836,250 | +0.37(+1.07%) |
Dec 27, 2004 | 34.51 | 35.28 | 34.41 | 34.73 | 5,424,138 | +0.55(+1.60%) |
Dec 23, 2004 | 34.46 | 34.49 | 34.07 | 34.19 | 4,552,861 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.76 | 34.05 | 34.29 | 7,595,094 | +0.04(+0.12%) |
Dec 21, 2004 | 34.42 | 34.52 | 34.13 | 34.25 | 5,978,843 | +0.04(+0.12%) |
Dec 20, 2004 | 34.47 | 34.47 | 34.07 | 34.21 | 4,843,878 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,003,792 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.57 | 34.65 | 4,510,612 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.31 | 34.92 | 35.07 | 3,980,134 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.28 | 34.86 | 35.15 | 3,885,738 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.12 | 34.66 | 34.87 | 3,745,991 | -0.13(-0.37%) |
Dec 10, 2004 | 35.54 | 35.54 | 34.86 | 35.00 | 3,077,539 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,744,366 | +0.18(+0.50%) |
Dec 08, 2004 | 34.52 | 34.99 | 34.39 | 34.97 | 4,825,560 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.89 | 34.29 | 34.44 | 4,603,973 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.09 | 34.53 | 34.60 | 4,111,313 | -0.40(-1.14%) |
Dec 03, 2004 | 34.93 | 35.12 | 34.52 | 35.00 | 7,212,192 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.65 | 34.80 | 35.47 | 9,617,882 | +0.32(+0.91%) |
Dec 01, 2004 | 34.76 | 35.53 | 34.76 | 35.15 | 4,793,060 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.29 | 34.67 | 6,328,506 | -0.46(-1.31%) |
Nov 29, 2004 | 35.34 | 35.34 | 34.89 | 35.13 | 5,825,062 | -0.21(-0.59%) |
Nov 26, 2004 | 35.18 | 35.40 | 35.17 | 35.34 | 1,191,839 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.34 | 34.99 | 35.18 | 5,417,195 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.57 | 35.00 | 3,920,158 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.81 | 34.40 | 34.66 | 4,865,593 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.52 | 34.72 | 5,228,256 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.29 | 34.93 | 5,637,895 | +0.39(+1.14%) |
Nov 17, 2004 | 35.13 | 35.36 | 34.45 | 34.54 | 7,404,973 | -0.30(-0.86%) |
Nov 16, 2004 | 34.76 | 35.08 | 34.59 | 34.84 | 4,672,370 | -0.66(-1.85%) |
Nov 15, 2004 | 35.10 | 35.72 | 35.03 | 35.49 | 4,806,356 | +0.28(+0.79%) |
Nov 12, 2004 | 34.44 | 35.30 | 34.37 | 35.21 | 8,497,098 | +0.85(+2.46%) |
Nov 11, 2004 | 34.44 | 34.66 | 33.81 | 34.37 | 13,419,565 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.76 | 34.39 | 34.44 | 5,806,892 | -0.14(-0.41%) |
Nov 09, 2004 | 34.86 | 34.96 | 34.57 | 34.58 | 4,540,304 | -0.32(-0.91%) |
Nov 08, 2004 | 34.96 | 35.37 | 34.76 | 34.90 | 4,202,163 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,854,054 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,496,600 | +0.65(+1.91%) |
Nov 03, 2004 | 34.80 | 34.82 | 33.83 | 34.10 | 7,017,344 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.94 | 34.06 | 34.19 | 7,118,388 | +0.02(+0.06%) |
Nov 01, 2004 | 33.86 | 34.32 | 33.73 | 34.16 | 7,343,667 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.03 | 30.67 | 30.77 | 4,332,752 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.63 | 5,114,361 | -0.38(-1.22%) |
Sep 29, 2004 | 31.02 | 31.06 | 30.67 | 31.01 | 3,265,001 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.59 | 31.02 | 4,604,121 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.34 | 30.83 | 30.97 | 3,867,716 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,126,715 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.48 | 30.57 | 5,503,466 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,884,797 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.56 | 30.91 | 5,468,456 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.85 | 30.51 | 30.72 | 3,369,294 | +0.04(+0.13%) |
Sep 17, 2004 | 30.73 | 30.77 | 30.35 | 30.68 | 5,175,518 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,989,052 | -0.16(-0.53%) |
Sep 15, 2004 | 31.17 | 31.18 | 30.77 | 30.86 | 4,982,443 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.28 | 30.90 | 31.28 | 3,837,728 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.07 | 31.31 | 3,745,991 | +0.29(+0.94%) |
Sep 10, 2004 | 30.67 | 31.20 | 30.45 | 31.02 | 3,384,066 | +0.44(+1.44%) |
Sep 09, 2004 | 31.00 | 31.28 | 30.46 | 30.58 | 4,322,411 | -0.43(-1.40%) |
Sep 08, 2004 | 31.34 | 31.58 | 30.96 | 31.01 | 4,183,550 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.41 | 30.80 | 31.31 | 6,201,906 | +0.22(+0.70%) |
Sep 03, 2004 | 30.98 | 31.53 | 30.97 | 31.09 | 3,739,196 | +0.14(+0.44%) |
Sep 02, 2004 | 30.44 | 31.11 | 30.33 | 30.96 | 6,802,553 | +0.52(+1.71%) |
Sep 01, 2004 | 30.14 | 30.44 | 30.08 | 30.44 | 3,730,775 | +0.26(+0.85%) |
Aug 31, 2004 | 30.29 | 30.42 | 30.08 | 30.18 | 7,278,521 | -0.11(-0.36%) |
Aug 30, 2004 | 30.39 | 30.42 | 30.12 | 30.29 | 2,892,588 | -0.14(-0.44%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.09 | 30.42 | 3,084,186 | +0.18(+0.60%) |
Aug 26, 2004 | 30.32 | 30.43 | 30.20 | 30.24 | 2,402,587 | -0.07(-0.25%) |
Aug 25, 2004 | 30.11 | 30.39 | 29.87 | 30.31 | 5,292,959 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.36 | 29.79 | 30.01 | 6,999,765 | +0.40(+1.35%) |
Aug 23, 2004 | 29.54 | 29.82 | 28.90 | 29.61 | 5,826,244 | -0.05(-0.16%) |
Aug 20, 2004 | 29.72 | 29.83 | 29.49 | 29.66 | 3,808,183 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.48 | 29.72 | 4,568,667 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.97 | 29.37 | 29.86 | 6,006,763 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.77 | 7,331,701 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.72 | 5,963,184 | +0.66(+2.26%) |
Aug 13, 2004 | 28.44 | 29.07 | 28.36 | 29.07 | 7,792,306 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.18 | 27.44 | 28.36 | 14,422,465 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.36 | 6,752,475 | -0.43(-1.56%) |
Aug 10, 2004 | 27.80 | 27.91 | 27.40 | 27.80 | 8,024,676 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.09 | 27.65 | 27.82 | 3,721,469 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.00 | 27.44 | 27.63 | 7,432,745 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,468,751 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,863,284 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.74 | 29.30 | 29.41 | 4,349,592 | -0.30(-1.00%) |
Aug 02, 2004 | 29.68 | 30.03 | 29.50 | 29.71 | 4,129,483 | +0.20(+0.67%) |
Jul 30, 2004 | 30.26 | 30.32 | 29.42 | 29.51 | 7,210,272 | -0.49(-1.65%) |
Jul 29, 2004 | 30.02 | 30.34 | 29.86 | 30.01 | 3,682,322 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,794 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.14 | 29.97 | 6,982,481 | +1.02(+3.51%) |
Jul 26, 2004 | 29.72 | 29.76 | 28.76 | 28.95 | 5,649,122 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.94 | 29.14 | 29.67 | 10,067,407 | +0.48(+1.65%) |
Jul 22, 2004 | 28.97 | 29.27 | 28.63 | 29.19 | 4,857,911 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.74 | 29.11 | 29.11 | 4,763,220 | -0.35(-1.17%) |
Jul 20, 2004 | 29.14 | 29.51 | 29.04 | 29.45 | 5,077,282 | +0.52(+1.80%) |
Jul 19, 2004 | 28.87 | 29.11 | 28.76 | 28.93 | 6,149,169 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.70 | 6,746,418 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,450,581 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.53 | 28.69 | 28.84 | 7,572,196 | -0.70(-2.36%) |
Jul 13, 2004 | 28.70 | 29.70 | 28.60 | 29.54 | 10,790,665 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,891,631 | +0.73(+2.62%) |
Jul 09, 2004 | 27.75 | 27.96 | 27.65 | 27.94 | 6,854,700 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.09 | 27.41 | 27.62 | 9,683,176 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.34 | 27.56 | 28.09 | 10,233,006 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.18 | 27.71 | 27.92 | 6,878,631 | -0.35(-1.22%) |
Jul 02, 2004 | 28.53 | 28.71 | 28.03 | 28.26 | 6,817,030 | -0.34(-1.18%) |
Jul 01, 2004 | 28.97 | 29.27 | 28.39 | 28.60 | 7,631,582 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.91 | 28.44 | 28.75 | 7,872,520 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,756,422 | -1.18(-3.97%) |
Jun 28, 2004 | 30.09 | 30.28 | 29.76 | 29.81 | 7,430,824 | -0.28(-0.92%) |
Jun 25, 2004 | 30.77 | 31.00 | 29.97 | 30.09 | 6,029,365 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.03 | 30.60 | 30.77 | 3,705,367 | -0.25(-0.81%) |
Jun 23, 2004 | 30.46 | 31.02 | 30.39 | 31.02 | 5,534,193 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.57 | 11,024,217 | -0.86(-2.74%) |
Jun 21, 2004 | 31.13 | 31.74 | 30.97 | 31.43 | 4,732,050 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.46 | 31.03 | 31.13 | 3,559,267 | -0.14(-0.43%) |
Jun 17, 2004 | 30.97 | 31.41 | 30.75 | 31.27 | 3,035,880 | +0.13(+0.41%) |
Jun 16, 2004 | 31.28 | 31.31 | 31.10 | 31.14 | 3,173,855 | -0.14(-0.45%) |
Jun 15, 2004 | 31.07 | 31.47 | 31.06 | 31.28 | 4,610,325 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.06 | 30.67 | 30.97 | 4,548,281 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.97 | 15,105,246 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,767,061 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.47 | 30.68 | 31.27 | 4,281,787 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,977 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.96 | 30.44 | 30.60 | 3,971,713 | -0.10(-0.33%) |
Jun 03, 2004 | 30.46 | 31.13 | 30.25 | 30.71 | 6,323,483 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,544,386 | +0.76(+2.53%) |
Jun 01, 2004 | 30.16 | 30.39 | 29.70 | 29.96 | 3,564,585 | -0.30(-0.98%) |
May 28, 2004 | 30.19 | 30.42 | 30.04 | 30.26 | 3,448,770 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.50 | 29.74 | 30.06 | 5,352,935 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,053,498 | -0.32(-1.09%) |
May 25, 2004 | 29.51 | 29.95 | 29.35 | 29.87 | 4,808,424 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.62 | 5,715,007 | +0.37(+1.27%) |
May 21, 2004 | 29.30 | 29.58 | 29.08 | 29.25 | 3,857,670 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.29 | 28.75 | 29.13 | 4,400,409 | -0.17(-0.58%) |
May 19, 2004 | 29.76 | 29.95 | 29.23 | 29.30 | 5,674,974 | -0.05(-0.18%) |
May 18, 2004 | 28.80 | 29.56 | 28.70 | 29.35 | 6,780,247 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.78 | 28.24 | 28.57 | 6,321,563 | -0.53(-1.84%) |
May 14, 2004 | 29.23 | 29.44 | 28.97 | 29.11 | 5,566,544 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.95 | 29.18 | 29.22 | 9,840,207 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.04 | 29.35 | 30.02 | 7,908,417 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.08 | 29.73 | 29.98 | 5,968,798 | +0.50(+1.70%) |
May 10, 2004 | 29.28 | 29.79 | 29.12 | 29.48 | 7,103,763 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.28 | 9,589,814 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,728,543 | -0.38(-1.25%) |
May 05, 2004 | 30.02 | 30.32 | 29.93 | 30.27 | 4,641,052 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.04 | 29.63 | 29.85 | 5,043,158 | +0.02(+0.07%) |