Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.40 | 32.68 | 32.27 | 32.46 | 2,760,046 | +0.06(+0.18%) |
May 27, 2005 | 32.54 | 32.55 | 32.19 | 32.40 | 3,074,737 | -0.14(-0.42%) |
May 26, 2005 | 33.13 | 33.16 | 32.00 | 32.54 | 13,246,486 | +0.05(+0.15%) |
May 25, 2005 | 31.70 | 32.56 | 31.60 | 32.49 | 5,130,888 | +0.63(+1.98%) |
May 24, 2005 | 31.90 | 32.03 | 31.46 | 31.86 | 5,353,872 | +0.02(+0.07%) |
May 23, 2005 | 32.23 | 32.25 | 31.72 | 31.84 | 4,594,731 | -0.32(-1.00%) |
May 20, 2005 | 32.26 | 32.43 | 31.85 | 32.16 | 2,278,420 | +0.01(+0.02%) |
May 19, 2005 | 32.21 | 32.44 | 31.85 | 32.15 | 3,364,523 | +0.04(+0.13%) |
May 18, 2005 | 31.40 | 32.25 | 31.34 | 32.11 | 4,844,165 | +0.78(+2.49%) |
May 17, 2005 | 30.91 | 31.39 | 30.69 | 31.33 | 5,342,730 | +0.39(+1.27%) |
May 16, 2005 | 30.17 | 30.94 | 29.80 | 30.94 | 4,281,079 | +0.87(+2.88%) |
May 13, 2005 | 30.62 | 30.62 | 29.74 | 30.07 | 3,541,034 | -0.31(-1.01%) |
May 12, 2005 | 30.46 | 30.65 | 30.11 | 30.38 | 5,599,059 | -0.36(-1.19%) |
May 11, 2005 | 30.89 | 31.02 | 29.93 | 30.74 | 5,215,228 | +0.02(+0.07%) |
May 10, 2005 | 30.72 | 30.90 | 30.60 | 30.72 | 3,479,781 | -0.28(-0.90%) |
May 09, 2005 | 30.76 | 31.12 | 30.42 | 31.00 | 4,930,344 | +0.33(+1.07%) |
May 06, 2005 | 30.78 | 30.82 | 30.54 | 30.67 | 3,624,086 | +0.09(+0.30%) |
May 05, 2005 | 30.77 | 30.84 | 30.28 | 30.58 | 5,237,657 | -0.08(-0.26%) |
May 04, 2005 | 30.01 | 30.76 | 29.99 | 30.66 | 6,620,472 | +0.59(+1.95%) |
May 03, 2005 | 29.51 | 30.46 | 29.43 | 30.07 | 6,522,734 | +0.55(+1.87%) |
May 02, 2005 | 29.12 | 29.57 | 29.10 | 29.52 | 3,885,654 | +0.46(+1.58%) |
Apr 29, 2005 | 29.06 | 29.22 | 28.63 | 29.06 | 6,949,197 | +0.24(+0.82%) |
Apr 28, 2005 | 29.45 | 29.52 | 28.80 | 28.83 | 5,961,462 | -0.81(-2.73%) |
Apr 27, 2005 | 29.59 | 29.84 | 29.45 | 29.64 | 4,559,925 | -0.11(-0.38%) |
Apr 26, 2005 | 29.69 | 29.96 | 29.29 | 29.75 | 8,601,132 | +0.11(+0.36%) |
Apr 25, 2005 | 28.91 | 30.01 | 28.54 | 29.64 | 13,567,647 | +0.91(+3.16%) |
Apr 22, 2005 | 28.59 | 29.76 | 28.24 | 28.73 | 34,808,540 | -2.75(-8.75%) |
Apr 21, 2005 | 31.16 | 31.65 | 30.86 | 31.49 | 4,056,885 | +0.67(+2.16%) |
Apr 20, 2005 | 31.33 | 31.47 | 30.69 | 30.82 | 4,572,517 | -0.57(-1.82%) |
Apr 19, 2005 | 31.71 | 31.82 | 31.35 | 31.40 | 4,375,914 | -0.29(-0.93%) |
Apr 18, 2005 | 32.17 | 32.38 | 31.57 | 31.69 | 4,651,186 | -0.40(-1.25%) |
Apr 15, 2005 | 32.22 | 32.50 | 32.05 | 32.09 | 3,778,491 | -0.40(-1.23%) |
Apr 14, 2005 | 32.73 | 32.96 | 32.46 | 32.49 | 2,889,550 | -0.24(-0.74%) |
Apr 13, 2005 | 33.19 | 33.20 | 32.63 | 32.73 | 3,199,868 | -0.45(-1.36%) |
Apr 12, 2005 | 33.13 | 33.27 | 32.27 | 33.18 | 4,122,180 | +0.06(+0.19%) |
Apr 11, 2005 | 32.81 | 33.16 | 32.58 | 33.12 | 3,681,768 | +0.09(+0.26%) |
Apr 08, 2005 | 33.66 | 33.66 | 32.90 | 33.03 | 2,592,378 | -0.52(-1.54%) |
Apr 07, 2005 | 33.27 | 33.78 | 32.73 | 33.55 | 4,388,216 | +0.44(+1.34%) |
Apr 06, 2005 | 33.26 | 33.46 | 32.96 | 33.10 | 3,704,388 | -0.06(-0.17%) |
Apr 05, 2005 | 32.33 | 33.23 | 32.29 | 33.16 | 6,646,181 | +0.86(+2.66%) |
Apr 04, 2005 | 31.35 | 32.35 | 31.22 | 32.30 | 4,975,480 | +0.98(+3.13%) |
Apr 01, 2005 | 31.73 | 31.77 | 31.19 | 31.32 | 4,683,485 | -0.28(-0.88%) |
Mar 31, 2005 | 32.19 | 32.24 | 31.47 | 31.60 | 4,943,407 | -0.58(-1.80%) |
Mar 30, 2005 | 31.78 | 32.48 | 31.76 | 32.18 | 5,044,718 | +0.39(+1.24%) |
Mar 29, 2005 | 31.70 | 32.00 | 31.47 | 31.79 | 4,252,339 | -0.01(-0.02%) |
Mar 28, 2005 | 31.14 | 31.95 | 31.14 | 31.80 | 3,866,368 | +0.61(+1.95%) |
Mar 24, 2005 | 31.24 | 31.40 | 31.12 | 31.19 | 2,755,653 | -0.09(-0.27%) |
Mar 23, 2005 | 30.89 | 31.52 | 30.80 | 31.27 | 3,791,763 | +0.21(+0.67%) |
Mar 22, 2005 | 30.92 | 31.43 | 30.87 | 31.07 | 3,958,715 | +0.14(+0.46%) |
Mar 21, 2005 | 31.23 | 31.26 | 30.58 | 30.92 | 4,457,245 | -0.34(-1.08%) |
Mar 18, 2005 | 31.58 | 31.69 | 30.96 | 31.26 | 6,870,657 | -0.32(-1.02%) |
Mar 17, 2005 | 31.83 | 31.94 | 31.52 | 31.58 | 3,739,867 | -0.36(-1.12%) |
Mar 16, 2005 | 32.22 | 32.32 | 31.82 | 31.94 | 3,831,677 | -0.48(-1.48%) |
Mar 15, 2005 | 32.70 | 32.73 | 32.22 | 32.42 | 4,165,588 | -0.24(-0.74%) |
Mar 14, 2005 | 32.12 | 32.70 | 32.07 | 32.66 | 4,321,280 | +0.52(+1.60%) |
Mar 11, 2005 | 32.15 | 32.44 | 31.96 | 32.15 | 3,520,469 | +0.14(+0.42%) |
Mar 10, 2005 | 32.73 | 32.79 | 31.90 | 32.01 | 6,177,336 | -0.62(-1.89%) |
Mar 09, 2005 | 32.86 | 33.05 | 32.43 | 32.63 | 6,876,361 | -0.32(-0.98%) |
Mar 08, 2005 | 32.05 | 33.36 | 31.83 | 32.95 | 11,348,759 | +1.09(+3.41%) |
Mar 07, 2005 | 32.13 | 32.30 | 31.74 | 31.86 | 4,623,026 | -0.16(-0.49%) |
Mar 04, 2005 | 32.02 | 32.37 | 31.83 | 32.02 | 6,590,184 | -0.03(-0.09%) |
Mar 03, 2005 | 32.26 | 32.37 | 32.00 | 32.05 | 6,911,860 | -0.16(-0.49%) |
Mar 02, 2005 | 32.48 | 32.95 | 31.70 | 32.20 | 17,847,966 | -1.21(-3.62%) |
Mar 01, 2005 | 33.36 | 33.81 | 33.34 | 33.41 | 4,063,445 | +0.09(+0.26%) |
Feb 28, 2005 | 33.34 | 33.62 | 33.03 | 33.33 | 3,390,475 | +0.01(+0.04%) |
Feb 25, 2005 | 33.20 | 33.45 | 33.15 | 33.31 | 2,133,086 | +0.02(+0.06%) |
Feb 24, 2005 | 32.66 | 33.40 | 32.62 | 33.29 | 3,341,126 | +0.64(+1.95%) |
Feb 23, 2005 | 32.73 | 32.99 | 32.54 | 32.65 | 3,928,870 | +0.18(+0.55%) |
Feb 22, 2005 | 32.56 | 33.41 | 32.48 | 32.48 | 4,923,771 | -0.29(-0.87%) |
Feb 18, 2005 | 32.90 | 33.00 | 32.72 | 32.76 | 2,835,249 | -0.21(-0.65%) |
Feb 17, 2005 | 33.48 | 33.68 | 32.90 | 32.98 | 3,061,708 | -0.60(-1.79%) |
Feb 16, 2005 | 33.62 | 33.69 | 33.38 | 33.58 | 2,509,338 | -0.04(-0.13%) |
Feb 15, 2005 | 33.43 | 33.63 | 33.12 | 33.62 | 2,912,748 | +0.35(+1.05%) |
Feb 14, 2005 | 33.28 | 33.45 | 33.01 | 33.27 | 2,857,261 | +0.05(+0.15%) |
Feb 11, 2005 | 32.89 | 33.56 | 32.71 | 33.22 | 4,136,935 | +0.41(+1.26%) |
Feb 10, 2005 | 32.60 | 33.11 | 32.51 | 32.80 | 2,748,731 | +0.25(+0.77%) |
Feb 09, 2005 | 32.79 | 32.91 | 32.49 | 32.55 | 3,114,490 | -0.26(-0.81%) |
Feb 08, 2005 | 33.25 | 33.26 | 32.68 | 32.82 | 4,045,049 | -0.16(-0.48%) |
Feb 07, 2005 | 33.05 | 33.33 | 32.90 | 32.98 | 3,601,792 | -0.06(-0.17%) |
Feb 04, 2005 | 33.16 | 33.49 | 32.85 | 33.03 | 5,004,059 | -0.14(-0.41%) |
Feb 03, 2005 | 33.26 | 33.36 | 32.73 | 33.17 | 6,693,292 | -0.57(-1.70%) |
Feb 02, 2005 | 33.60 | 33.75 | 33.28 | 33.74 | 3,164,600 | +0.15(+0.45%) |
Feb 01, 2005 | 33.76 | 33.88 | 33.54 | 33.59 | 3,687,353 | -0.22(-0.66%) |
Jan 31, 2005 | 34.12 | 34.51 | 33.71 | 33.81 | 4,014,164 | -0.01(-0.04%) |
Jan 28, 2005 | 33.85 | 33.95 | 33.33 | 33.83 | 3,702,861 | +0.04(+0.13%) |
Jan 27, 2005 | 33.79 | 34.18 | 33.57 | 33.78 | 3,157,341 | -0.09(-0.27%) |
Jan 26, 2005 | 33.76 | 33.98 | 33.75 | 33.88 | 3,636,935 | +0.20(+0.59%) |
Jan 25, 2005 | 33.55 | 33.79 | 33.28 | 33.68 | 3,001,383 | +0.47(+1.42%) |
Jan 24, 2005 | 33.33 | 33.73 | 33.14 | 33.20 | 3,478,087 | -0.06(-0.19%) |
Jan 21, 2005 | 34.13 | 34.29 | 33.21 | 33.27 | 4,340,356 | -0.92(-2.68%) |
Jan 20, 2005 | 34.69 | 34.79 | 34.12 | 34.18 | 2,616,145 | -0.41(-1.18%) |
Jan 19, 2005 | 35.16 | 35.16 | 34.57 | 34.59 | 2,573,392 | -0.56(-1.59%) |
Jan 18, 2005 | 34.44 | 35.18 | 34.22 | 35.15 | 4,376,101 | +0.62(+1.80%) |
Jan 14, 2005 | 34.25 | 34.69 | 34.19 | 34.53 | 4,243,566 | +0.38(+1.11%) |
Jan 13, 2005 | 34.19 | 34.62 | 34.00 | 34.15 | 4,073,129 | +0.15(+0.44%) |
Jan 12, 2005 | 33.81 | 34.08 | 33.62 | 34.00 | 3,310,052 | +0.15(+0.44%) |
Jan 11, 2005 | 33.88 | 34.02 | 33.69 | 33.85 | 3,365,451 | -0.19(-0.55%) |
Jan 10, 2005 | 33.91 | 34.29 | 33.81 | 34.03 | 2,926,915 | +0.06(+0.19%) |
Jan 07, 2005 | 34.21 | 34.31 | 33.88 | 33.97 | 3,467,344 | -0.29(-0.86%) |
Jan 06, 2005 | 34.95 | 34.97 | 34.16 | 34.26 | 5,272,765 | +0.49(+1.44%) |
Jan 05, 2005 | 33.75 | 34.23 | 33.56 | 33.78 | 3,809,248 | +0.13(+0.38%) |
Jan 04, 2005 | 34.47 | 34.58 | 33.65 | 33.65 | 4,596,511 | -0.62(-1.80%) |
Jan 03, 2005 | 34.51 | 35.04 | 34.16 | 34.26 | 3,171,620 | -0.36(-1.05%) |
Dec 31, 2004 | 34.56 | 34.79 | 34.52 | 34.63 | 1,819,061 | -0.03(-0.08%) |
Dec 30, 2004 | 34.88 | 34.99 | 34.59 | 34.66 | 2,045,395 | -0.19(-0.53%) |
Dec 29, 2004 | 34.08 | 34.96 | 34.05 | 34.84 | 2,729,570 | +0.44(+1.27%) |
Dec 28, 2004 | 33.96 | 34.42 | 33.93 | 34.41 | 1,737,838 | +0.46(+1.35%) |
Dec 27, 2004 | 34.18 | 34.37 | 33.87 | 33.95 | 2,570,619 | -0.03(-0.08%) |
Dec 23, 2004 | 34.08 | 34.40 | 33.98 | 33.98 | 1,997,164 | -0.22(-0.65%) |
Dec 22, 2004 | 34.03 | 34.55 | 33.98 | 34.20 | 3,019,652 | -0.11(-0.33%) |
Dec 21, 2004 | 34.17 | 34.34 | 33.93 | 34.31 | 3,765,478 | +0.16(+0.46%) |
Dec 20, 2004 | 34.18 | 34.48 | 33.94 | 34.16 | 3,124,781 | -0.03(-0.08%) |
Dec 17, 2004 | 34.22 | 34.50 | 34.03 | 34.18 | 5,293,479 | -0.11(-0.33%) |
Dec 16, 2004 | 34.62 | 34.66 | 34.12 | 34.30 | 3,994,189 | -0.29(-0.85%) |
Dec 15, 2004 | 34.20 | 34.69 | 34.16 | 34.59 | 4,201,231 | +0.31(+0.90%) |
Dec 14, 2004 | 33.62 | 34.32 | 33.62 | 34.28 | 4,643,834 | +0.61(+1.81%) |
Dec 13, 2004 | 34.01 | 34.23 | 33.48 | 33.68 | 5,375,960 | -0.31(-0.93%) |
Dec 10, 2004 | 34.12 | 34.34 | 33.75 | 33.99 | 6,032,175 | -0.41(-1.21%) |
Dec 09, 2004 | 33.80 | 34.76 | 33.66 | 34.41 | 11,453,710 | -0.57(-1.64%) |
Dec 08, 2004 | 34.38 | 34.99 | 34.35 | 34.98 | 5,310,394 | +0.60(+1.75%) |
Dec 07, 2004 | 34.52 | 34.87 | 34.21 | 34.38 | 5,546,235 | -0.16(-0.46%) |
Dec 06, 2004 | 34.26 | 34.76 | 33.96 | 34.54 | 5,348,280 | +0.26(+0.75%) |
Dec 03, 2004 | 34.84 | 35.23 | 34.27 | 34.28 | 5,656,955 | -0.91(-2.58%) |
Dec 02, 2004 | 34.96 | 35.64 | 34.63 | 35.19 | 5,429,922 | -0.31(-0.88%) |
Dec 01, 2004 | 34.91 | 35.54 | 34.89 | 35.50 | 6,369,370 | +0.73(+2.11%) |
Nov 30, 2004 | 35.25 | 35.31 | 34.66 | 34.76 | 5,452,709 | -0.59(-1.68%) |
Nov 29, 2004 | 35.29 | 35.53 | 35.16 | 35.36 | 3,141,976 | -0.15(-0.42%) |
Nov 26, 2004 | 35.24 | 35.63 | 35.07 | 35.51 | 917,219 | +0.04(+0.10%) |
Nov 24, 2004 | 35.59 | 35.61 | 34.96 | 35.47 | 3,891,996 | -0.07(-0.20%) |
Nov 23, 2004 | 34.79 | 35.60 | 34.75 | 35.54 | 5,706,863 | +0.57(+1.62%) |
Nov 22, 2004 | 33.99 | 35.06 | 33.91 | 34.98 | 6,258,369 | +1.02(+2.99%) |
Nov 19, 2004 | 34.54 | 34.66 | 33.94 | 33.96 | 4,640,479 | -0.62(-1.80%) |
Nov 18, 2004 | 34.84 | 35.00 | 34.49 | 34.59 | 4,791,042 | -0.44(-1.27%) |
Nov 17, 2004 | 35.12 | 35.24 | 34.51 | 35.03 | 8,328,509 | +0.24(+0.70%) |
Nov 16, 2004 | 35.48 | 35.58 | 34.72 | 34.79 | 6,885,926 | -0.79(-2.23%) |
Nov 15, 2004 | 35.09 | 35.66 | 34.94 | 35.58 | 4,602,314 | +0.44(+1.26%) |
Nov 12, 2004 | 34.60 | 35.19 | 34.54 | 35.14 | 3,847,540 | +0.31(+0.88%) |
Nov 11, 2004 | 35.05 | 35.09 | 34.71 | 34.83 | 4,200,672 | -0.15(-0.43%) |
Nov 10, 2004 | 35.08 | 35.19 | 34.85 | 34.98 | 3,448,974 | -0.07(-0.20%) |
Nov 09, 2004 | 35.08 | 35.26 | 34.94 | 35.05 | 5,209,320 | -0.13(-0.37%) |
Nov 08, 2004 | 34.88 | 35.39 | 34.63 | 35.18 | 5,958,921 | -0.26(-0.75%) |
Nov 05, 2004 | 35.44 | 36.09 | 35.17 | 35.44 | 5,365,615 | +0.09(+0.26%) |
Nov 04, 2004 | 34.96 | 35.45 | 34.26 | 35.35 | 6,438,570 | +0.63(+1.81%) |
Nov 03, 2004 | 35.05 | 35.41 | 34.48 | 34.72 | 5,747,824 | +0.01(+0.02%) |
Nov 02, 2004 | 34.46 | 34.99 | 34.23 | 34.71 | 4,264,840 | +0.28(+0.81%) |
Nov 01, 2004 | 34.03 | 34.44 | 33.76 | 34.44 | 4,454,407 | +0.14(+0.42%) |
Oct 29, 2004 | 34.49 | 34.61 | 33.96 | 34.29 | 4,072,057 | -0.19(-0.56%) |
Oct 28, 2004 | 34.18 | 34.73 | 34.08 | 34.49 | 4,717,787 | +0.08(+0.23%) |
Oct 27, 2004 | 33.51 | 34.56 | 33.28 | 34.41 | 6,474,219 | +0.65(+1.93%) |
Oct 26, 2004 | 33.08 | 34.29 | 33.03 | 33.76 | 10,407,316 | +0.86(+2.62%) |
Oct 25, 2004 | 32.60 | 33.02 | 32.43 | 32.90 | 3,504,334 | +0.18(+0.56%) |
Oct 22, 2004 | 33.31 | 33.44 | 32.69 | 32.71 | 5,244,829 | -0.57(-1.70%) |
Oct 21, 2004 | 33.14 | 33.31 | 32.80 | 33.28 | 7,706,265 | +0.04(+0.13%) |
Oct 20, 2004 | 32.83 | 33.26 | 32.70 | 33.23 | 4,585,118 | +0.18(+0.54%) |
Oct 19, 2004 | 32.85 | 33.23 | 32.78 | 33.05 | 6,585,498 | +0.06(+0.17%) |
Oct 18, 2004 | 32.62 | 33.00 | 32.36 | 33.00 | 4,680,601 | +0.38(+1.16%) |
Oct 15, 2004 | 32.55 | 32.89 | 32.30 | 32.62 | 5,231,827 | +0.14(+0.42%) |
Oct 14, 2004 | 32.48 | 32.90 | 32.26 | 32.48 | 6,359,584 | -0.01(-0.02%) |
Oct 13, 2004 | 32.23 | 32.75 | 32.15 | 32.49 | 5,217,568 | +0.06(+0.20%) |
Oct 12, 2004 | 31.93 | 32.49 | 31.75 | 32.43 | 6,343,647 | +0.31(+0.96%) |
Oct 11, 2004 | 31.83 | 32.19 | 31.57 | 32.12 | 4,384,228 | +0.15(+0.47%) |
Oct 08, 2004 | 31.59 | 32.50 | 31.48 | 31.97 | 8,964,593 | +0.03(+0.09%) |
Oct 07, 2004 | 31.62 | 32.12 | 31.48 | 31.94 | 12,915,026 | +1.23(+4.01%) |
Oct 06, 2004 | 30.72 | 30.87 | 30.21 | 30.71 | 5,489,756 | -0.09(-0.30%) |
Oct 05, 2004 | 30.88 | 31.23 | 30.69 | 30.80 | 4,104,211 | -0.17(-0.55%) |
Oct 04, 2004 | 30.26 | 31.35 | 30.26 | 30.97 | 6,351,895 | +0.72(+2.39%) |
Oct 01, 2004 | 29.86 | 30.52 | 29.67 | 30.25 | 5,354,011 | +0.56(+1.88%) |
Sep 30, 2004 | 29.82 | 29.96 | 29.54 | 29.69 | 4,460,558 | -0.20(-0.67%) |
Sep 29, 2004 | 29.44 | 29.91 | 29.44 | 29.89 | 2,928,364 | +0.35(+1.19%) |
Sep 28, 2004 | 29.55 | 29.72 | 29.43 | 29.54 | 2,831,064 | +0.07(+0.24%) |
Sep 27, 2004 | 29.45 | 29.80 | 29.41 | 29.47 | 2,811,911 | -0.11(-0.36%) |
Sep 24, 2004 | 29.11 | 29.81 | 29.03 | 29.58 | 2,920,814 | +0.43(+1.47%) |
Sep 23, 2004 | 29.21 | 29.59 | 29.15 | 29.15 | 2,323,874 | -0.16(-0.56%) |
Sep 22, 2004 | 29.44 | 29.61 | 29.20 | 29.31 | 2,810,234 | -0.31(-1.04%) |
Sep 21, 2004 | 29.44 | 29.71 | 29.29 | 29.62 | 2,899,006 | +0.29(+0.98%) |
Sep 20, 2004 | 29.46 | 29.72 | 29.11 | 29.34 | 3,537,606 | -0.18(-0.61%) |
Sep 17, 2004 | 29.76 | 30.03 | 29.47 | 29.51 | 4,336,836 | -0.22(-0.75%) |
Sep 16, 2004 | 29.69 | 29.86 | 29.54 | 29.74 | 3,201,950 | +0.11(+0.39%) |
Sep 15, 2004 | 29.44 | 29.76 | 29.42 | 29.62 | 2,982,466 | -0.01(-0.02%) |
Sep 14, 2004 | 29.21 | 29.75 | 29.19 | 29.63 | 4,123,783 | +0.19(+0.66%) |
Sep 13, 2004 | 29.21 | 29.89 | 28.97 | 29.44 | 6,634,708 | +0.44(+1.50%) |
Sep 10, 2004 | 28.56 | 29.17 | 28.46 | 29.00 | 5,748,244 | +0.39(+1.38%) |
Sep 09, 2004 | 28.68 | 28.79 | 28.32 | 28.61 | 4,226,255 | -0.09(-0.32%) |
Sep 08, 2004 | 29.01 | 29.24 | 28.65 | 28.70 | 4,884,987 | -0.35(-1.21%) |
Sep 07, 2004 | 29.11 | 29.29 | 28.79 | 29.05 | 4,478,871 | +0.01(+0.02%) |
Sep 03, 2004 | 28.80 | 29.26 | 28.80 | 29.04 | 4,944,401 | +0.14(+0.47%) |
Sep 02, 2004 | 27.97 | 29.16 | 27.93 | 28.91 | 12,909,434 | -0.30(-1.03%) |
Sep 01, 2004 | 29.41 | 29.56 | 28.94 | 29.21 | 6,690,907 | -0.24(-0.83%) |
Aug 31, 2004 | 29.86 | 30.04 | 29.35 | 29.45 | 5,777,182 | -0.44(-1.48%) |
Aug 30, 2004 | 30.00 | 30.24 | 29.84 | 29.89 | 3,639,380 | -0.19(-0.62%) |
Aug 27, 2004 | 30.34 | 30.42 | 30.01 | 30.08 | 3,119,608 | -0.26(-0.87%) |
Aug 26, 2004 | 30.08 | 30.47 | 29.94 | 30.34 | 2,709,579 | +0.27(+0.90%) |
Aug 25, 2004 | 30.17 | 30.29 | 29.84 | 30.07 | 3,883,049 | -0.04(-0.12%) |
Aug 24, 2004 | 30.01 | 30.27 | 29.93 | 30.11 | 3,460,298 | +0.19(+0.65%) |
Aug 23, 2004 | 30.13 | 30.24 | 29.71 | 29.91 | 5,548,751 | -0.41(-1.37%) |
Aug 20, 2004 | 30.37 | 30.61 | 30.11 | 30.33 | 5,169,757 | +0.04(+0.12%) |
Aug 19, 2004 | 29.79 | 30.37 | 29.70 | 30.29 | 8,930,343 | +0.49(+1.66%) |
Aug 18, 2004 | 29.64 | 29.99 | 29.23 | 29.80 | 5,786,689 | +0.25(+0.85%) |
Aug 17, 2004 | 29.46 | 29.84 | 29.35 | 29.55 | 5,419,018 | +0.35(+1.20%) |
Aug 16, 2004 | 29.29 | 29.33 | 29.03 | 29.20 | 4,197,457 | +0.06(+0.22%) |
Aug 13, 2004 | 28.96 | 29.39 | 28.96 | 29.13 | 3,240,534 | +0.17(+0.59%) |
Aug 12, 2004 | 29.19 | 29.36 | 28.80 | 28.96 | 5,330,106 | +0.00(+0.00%) |
Aug 11, 2004 | 29.15 | 29.22 | 28.73 | 28.96 | 4,680,321 | -0.27(-0.93%) |
Aug 10, 2004 | 28.76 | 29.31 | 28.76 | 29.23 | 6,164,704 | +0.49(+1.69%) |
Aug 09, 2004 | 28.32 | 29.01 | 28.30 | 28.75 | 4,729,251 | +0.32(+1.13%) |
Aug 06, 2004 | 28.96 | 28.98 | 28.34 | 28.43 | 5,569,581 | -0.61(-2.09%) |
Aug 05, 2004 | 29.40 | 29.65 | 29.03 | 29.03 | 5,165,423 | -0.40(-1.36%) |
Aug 04, 2004 | 29.19 | 29.59 | 28.96 | 29.44 | 4,418,059 | +0.31(+1.08%) |
Aug 03, 2004 | 29.26 | 29.47 | 28.77 | 29.12 | 4,604,271 | -0.28(-0.95%) |
Aug 02, 2004 | 29.05 | 29.46 | 28.99 | 29.40 | 2,815,546 | +0.28(+0.96%) |
Jul 30, 2004 | 29.69 | 29.69 | 28.99 | 29.12 | 5,926,907 | -0.78(-2.61%) |
Jul 29, 2004 | 29.61 | 30.03 | 29.61 | 29.90 | 5,525,684 | +0.42(+1.43%) |
Jul 28, 2004 | 29.48 | 29.69 | 28.86 | 29.48 | 4,366,893 | -0.08(-0.27%) |
Jul 27, 2004 | 28.66 | 29.56 | 28.61 | 29.56 | 5,546,235 | +0.83(+2.89%) |
Jul 26, 2004 | 29.06 | 29.20 | 28.48 | 28.73 | 3,192,583 | -0.36(-1.25%) |
Jul 23, 2004 | 29.29 | 29.52 | 28.98 | 29.09 | 3,083,400 | -0.16(-0.54%) |
Jul 22, 2004 | 29.11 | 29.44 | 28.71 | 29.25 | 5,089,792 | -0.19(-0.63%) |
Jul 21, 2004 | 29.31 | 29.90 | 29.26 | 29.44 | 4,123,922 | +0.09(+0.32%) |
Jul 20, 2004 | 29.13 | 29.51 | 29.06 | 29.34 | 4,263,581 | +0.26(+0.89%) |
Jul 19, 2004 | 29.23 | 29.35 | 28.86 | 29.08 | 3,844,884 | +0.03(+0.10%) |
Jul 16, 2004 | 29.57 | 29.68 | 28.96 | 29.06 | 4,264,001 | -0.26(-0.88%) |
Jul 15, 2004 | 29.24 | 29.57 | 29.16 | 29.31 | 5,760,406 | +0.09(+0.32%) |
Jul 14, 2004 | 29.33 | 29.89 | 29.11 | 29.22 | 5,749,083 | -0.29(-0.99%) |
Jul 13, 2004 | 29.28 | 29.59 | 29.09 | 29.51 | 3,626,518 | +0.31(+1.08%) |
Jul 12, 2004 | 28.69 | 29.23 | 28.61 | 29.20 | 5,021,989 | +0.44(+1.54%) |
Jul 09, 2004 | 29.11 | 29.13 | 28.55 | 28.76 | 4,256,731 | +0.03(+0.10%) |
Jul 08, 2004 | 28.88 | 29.10 | 28.50 | 28.73 | 8,217,788 | -0.87(-2.95%) |
Jul 07, 2004 | 29.13 | 29.82 | 29.09 | 29.60 | 4,420,296 | +0.42(+1.45%) |
Jul 06, 2004 | 28.91 | 29.59 | 28.88 | 29.18 | 5,003,536 | +0.08(+0.27%) |
Jul 02, 2004 | 29.23 | 29.47 | 28.87 | 29.10 | 4,431,759 | -0.14(-0.46%) |
Jul 01, 2004 | 29.54 | 29.61 | 29.12 | 29.23 | 5,658,353 | -0.22(-0.75%) |
Jun 30, 2004 | 29.36 | 29.76 | 29.01 | 29.46 | 6,181,900 | +0.13(+0.44%) |
Jun 29, 2004 | 29.84 | 29.96 | 29.08 | 29.33 | 7,001,539 | -0.67(-2.22%) |
Jun 28, 2004 | 29.83 | 30.37 | 29.77 | 29.99 | 4,413,166 | +0.08(+0.26%) |
Jun 25, 2004 | 30.30 | 30.47 | 29.03 | 29.91 | 5,804,443 | -0.49(-1.62%) |
Jun 24, 2004 | 30.56 | 30.74 | 30.26 | 30.41 | 4,544,018 | -0.27(-0.89%) |
Jun 23, 2004 | 29.97 | 30.76 | 29.96 | 30.68 | 5,288,725 | +0.54(+1.78%) |
Jun 22, 2004 | 29.89 | 30.26 | 29.62 | 30.14 | 5,953,329 | +0.23(+0.77%) |
Jun 21, 2004 | 30.06 | 30.11 | 29.81 | 29.91 | 3,448,974 | -0.14(-0.48%) |
Jun 18, 2004 | 29.76 | 30.18 | 29.61 | 30.06 | 4,413,446 | +0.30(+1.01%) |
Jun 17, 2004 | 29.69 | 29.81 | 29.34 | 29.76 | 3,339,791 | +0.03(+0.10%) |
Jun 16, 2004 | 29.61 | 29.81 | 29.56 | 29.73 | 3,270,731 | +0.06(+0.22%) |
Jun 15, 2004 | 29.51 | 29.90 | 29.36 | 29.66 | 3,882,630 | +0.36(+1.25%) |
Jun 14, 2004 | 29.46 | 29.59 | 28.93 | 29.30 | 4,501,099 | -0.47(-1.59%) |
Jun 10, 2004 | 29.56 | 29.88 | 29.21 | 29.77 | 9,312,972 | +0.67(+2.31%) |
Jun 09, 2004 | 28.43 | 29.21 | 28.37 | 29.10 | 9,639,122 | +0.45(+1.57%) |
Jun 08, 2004 | 28.12 | 28.71 | 28.02 | 28.65 | 7,668,379 | +0.51(+1.80%) |
Jun 07, 2004 | 27.65 | 28.25 | 27.39 | 28.14 | 5,381,971 | +0.21(+0.74%) |
Jun 04, 2004 | 28.31 | 28.50 | 27.51 | 27.93 | 5,186,812 | -0.14(-0.51%) |
Jun 03, 2004 | 28.08 | 28.51 | 27.75 | 28.08 | 7,586,178 | +0.34(+1.21%) |
Jun 02, 2004 | 27.45 | 27.89 | 27.30 | 27.74 | 4,841,230 | +0.46(+1.68%) |