Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.00 | 33.14 | 32.69 | 32.85 | 1,353,628 | -0.38(-1.16%) |
Feb 25, 2005 | 32.90 | 33.34 | 32.80 | 33.24 | 1,162,011 | +0.23(+0.69%) |
Feb 24, 2005 | 32.87 | 33.19 | 32.74 | 33.01 | 941,301 | +0.14(+0.43%) |
Feb 23, 2005 | 32.74 | 33.17 | 32.55 | 32.87 | 709,900 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.17 | 32.55 | 32.55 | 1,838,487 | -0.64(-1.92%) |
Feb 18, 2005 | 33.31 | 33.42 | 33.07 | 33.19 | 1,736,590 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.45 | 33.45 | 1,870,965 | -0.48(-1.42%) |
Feb 16, 2005 | 34.35 | 34.54 | 33.73 | 33.93 | 2,191,408 | -0.69(-1.99%) |
Feb 15, 2005 | 34.40 | 34.66 | 34.29 | 34.61 | 1,605,598 | +0.02(+0.06%) |
Feb 14, 2005 | 34.76 | 34.84 | 34.30 | 34.59 | 1,264,721 | -0.33(-0.93%) |
Feb 11, 2005 | 34.04 | 35.25 | 34.01 | 34.92 | 2,979,254 | +0.88(+2.58%) |
Feb 10, 2005 | 33.99 | 34.16 | 33.62 | 34.04 | 1,514,120 | +0.20(+0.59%) |
Feb 09, 2005 | 33.82 | 34.07 | 33.62 | 33.84 | 1,746,197 | +0.10(+0.31%) |
Feb 08, 2005 | 33.77 | 33.92 | 33.66 | 33.73 | 1,872,994 | -0.25(-0.74%) |
Feb 07, 2005 | 33.77 | 34.10 | 33.76 | 33.99 | 1,984,365 | +0.01(+0.02%) |
Feb 04, 2005 | 32.66 | 34.04 | 32.66 | 33.98 | 2,260,422 | +1.08(+3.28%) |
Feb 03, 2005 | 33.08 | 33.23 | 32.81 | 32.90 | 2,410,088 | +0.38(+1.18%) |
Feb 02, 2005 | 32.42 | 32.60 | 32.19 | 32.52 | 2,022,119 | +0.10(+0.30%) |
Feb 01, 2005 | 32.26 | 32.57 | 31.92 | 32.42 | 1,362,830 | +0.35(+1.08%) |
Jan 31, 2005 | 31.41 | 32.10 | 31.34 | 32.07 | 2,080,714 | +0.94(+3.01%) |
Jan 28, 2005 | 31.60 | 31.67 | 30.99 | 31.13 | 1,400,855 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.52 | 31.59 | 826,683 | -0.31(-0.97%) |
Jan 26, 2005 | 31.49 | 31.93 | 31.44 | 31.90 | 1,619,130 | +0.42(+1.34%) |
Jan 25, 2005 | 31.23 | 31.59 | 31.23 | 31.48 | 1,573,662 | +0.27(+0.88%) |
Jan 24, 2005 | 31.33 | 31.66 | 30.85 | 31.21 | 1,600,185 | -0.44(-1.40%) |
Jan 21, 2005 | 32.19 | 32.20 | 31.58 | 31.65 | 1,961,360 | -0.63(-1.95%) |
Jan 20, 2005 | 32.24 | 32.45 | 31.80 | 32.28 | 2,933,785 | -0.13(-0.39%) |
Jan 19, 2005 | 32.29 | 32.67 | 32.01 | 32.40 | 3,915,819 | +0.24(+0.76%) |
Jan 18, 2005 | 31.41 | 32.26 | 31.20 | 32.16 | 3,173,035 | +0.75(+2.40%) |
Jan 14, 2005 | 31.33 | 31.78 | 31.27 | 31.41 | 1,623,325 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.33 | 1,832,939 | -0.27(-0.87%) |
Jan 12, 2005 | 31.44 | 31.60 | 31.01 | 31.60 | 2,073,136 | +0.16(+0.52%) |
Jan 11, 2005 | 31.04 | 31.70 | 30.99 | 31.44 | 1,732,124 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.45 | 31.13 | 31.17 | 1,323,992 | -0.24(-0.75%) |
Jan 07, 2005 | 31.59 | 31.65 | 31.24 | 31.41 | 1,902,359 | -0.12(-0.38%) |
Jan 06, 2005 | 31.17 | 31.86 | 30.58 | 31.52 | 3,618,516 | +0.35(+1.11%) |
Jan 05, 2005 | 31.21 | 31.51 | 31.07 | 31.18 | 2,264,076 | -0.02(-0.07%) |
Jan 04, 2005 | 31.29 | 31.50 | 31.20 | 31.20 | 1,221,689 | -0.08(-0.26%) |
Jan 03, 2005 | 31.74 | 31.74 | 31.20 | 31.28 | 1,208,292 | -0.31(-0.98%) |
Dec 31, 2004 | 31.63 | 31.84 | 31.47 | 31.59 | 697,315 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.63 | 31.23 | 31.50 | 658,342 | +0.24(+0.76%) |
Dec 29, 2004 | 31.15 | 31.38 | 30.96 | 31.27 | 719,102 | -0.18(-0.59%) |
Dec 28, 2004 | 30.85 | 31.47 | 30.85 | 31.45 | 554,009 | +0.50(+1.60%) |
Dec 27, 2004 | 31.01 | 31.19 | 30.70 | 30.96 | 599,071 | -0.19(-0.62%) |
Dec 23, 2004 | 31.33 | 31.39 | 31.06 | 31.15 | 545,348 | -0.26(-0.82%) |
Dec 22, 2004 | 31.16 | 31.53 | 30.99 | 31.41 | 1,059,843 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.16 | 30.44 | 31.01 | 1,597,614 | -0.17(-0.54%) |
Dec 20, 2004 | 31.37 | 31.52 | 31.02 | 31.18 | 1,365,671 | -0.18(-0.59%) |
Dec 17, 2004 | 30.63 | 31.40 | 30.52 | 31.37 | 3,528,797 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.17 | 30.82 | 1,587,329 | -0.07(-0.24%) |
Dec 15, 2004 | 31.10 | 31.51 | 30.47 | 30.89 | 1,495,581 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.11 | 30.41 | 31.10 | 1,607,628 | +0.65(+2.14%) |
Dec 13, 2004 | 30.08 | 30.50 | 30.08 | 30.45 | 1,143,878 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.60 | 30.01 | 879,053 | +0.13(+0.42%) |
Dec 09, 2004 | 29.34 | 29.89 | 29.28 | 29.88 | 1,033,049 | +0.48(+1.63%) |
Dec 08, 2004 | 29.29 | 29.56 | 29.20 | 29.40 | 1,568,790 | -0.21(-0.70%) |
Dec 07, 2004 | 30.11 | 30.24 | 29.61 | 29.61 | 1,408,163 | -0.50(-1.64%) |
Dec 06, 2004 | 30.15 | 30.19 | 29.90 | 30.11 | 1,310,866 | -0.22(-0.73%) |
Dec 03, 2004 | 30.67 | 30.83 | 29.99 | 30.33 | 1,307,618 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.46 | 29.97 | 30.45 | 1,314,790 | +0.14(+0.46%) |
Dec 01, 2004 | 30.04 | 30.46 | 30.03 | 30.31 | 1,624,272 | +0.44(+1.46%) |
Nov 30, 2004 | 29.67 | 29.93 | 29.67 | 29.87 | 1,189,347 | +0.01(+0.05%) |
Nov 29, 2004 | 29.78 | 29.91 | 29.56 | 29.85 | 1,364,859 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.80 | 29.43 | 29.69 | 309,075 | -0.01(-0.05%) |
Nov 24, 2004 | 29.49 | 29.76 | 29.37 | 29.71 | 1,203,285 | +0.44(+1.49%) |
Nov 23, 2004 | 29.15 | 29.31 | 28.86 | 29.27 | 2,472,337 | +0.13(+0.43%) |
Nov 22, 2004 | 28.82 | 29.23 | 28.81 | 29.15 | 1,698,699 | +0.33(+1.15%) |
Nov 19, 2004 | 28.78 | 28.86 | 28.69 | 28.81 | 2,383,430 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.78 | 28.48 | 28.78 | 1,696,805 | +0.18(+0.62%) |
Nov 17, 2004 | 28.80 | 28.90 | 28.44 | 28.60 | 1,798,702 | -0.01(-0.05%) |
Nov 16, 2004 | 28.64 | 28.78 | 28.44 | 28.61 | 2,376,799 | -0.42(-1.45%) |
Nov 15, 2004 | 29.12 | 29.43 | 28.99 | 29.03 | 1,853,643 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.19 | 28.38 | 28.97 | 2,289,516 | -0.14(-0.48%) |
Nov 11, 2004 | 28.93 | 29.26 | 28.93 | 29.11 | 1,103,688 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.34 | 28.92 | 28.93 | 1,158,899 | -0.18(-0.61%) |
Nov 09, 2004 | 29.19 | 29.45 | 29.11 | 29.11 | 1,493,822 | +0.11(+0.38%) |
Nov 08, 2004 | 28.97 | 29.17 | 28.89 | 29.00 | 1,065,121 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.31 | 28.75 | 28.89 | 1,536,313 | +0.05(+0.18%) |
Nov 04, 2004 | 28.46 | 29.04 | 28.35 | 28.83 | 1,982,335 | +0.38(+1.35%) |
Nov 03, 2004 | 28.79 | 29.12 | 28.35 | 28.45 | 1,540,372 | +0.41(+1.45%) |
Nov 02, 2004 | 28.27 | 28.58 | 27.90 | 28.04 | 1,819,001 | -0.24(-0.86%) |
Nov 01, 2004 | 28.23 | 28.52 | 27.87 | 28.29 | 1,549,439 | +0.16(+0.58%) |
Oct 29, 2004 | 28.07 | 28.32 | 27.75 | 28.13 | 2,413,877 | +0.06(+0.21%) |
Oct 28, 2004 | 27.42 | 28.19 | 27.26 | 28.07 | 2,559,890 | +0.65(+2.37%) |
Oct 27, 2004 | 27.29 | 27.69 | 26.83 | 27.42 | 2,760,573 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.80 | 26.90 | 27.48 | 4,858,067 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.20 | 25.55 | 25.71 | 3,246,650 | +0.18(+0.69%) |
Oct 22, 2004 | 24.98 | 26.09 | 24.93 | 25.53 | 5,329,936 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.56 | 24.76 | 25.13 | 3,809,591 | +0.01(+0.03%) |
Oct 20, 2004 | 24.02 | 25.38 | 23.76 | 25.13 | 6,062,300 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.50 | 24.50 | 12,568,863 | -1.65(-6.30%) |
Oct 18, 2004 | 25.85 | 26.41 | 25.60 | 26.14 | 4,838,446 | +0.30(+1.14%) |
Oct 15, 2004 | 26.23 | 26.23 | 24.35 | 25.85 | 14,726,170 | -1.10(-4.09%) |
Oct 14, 2004 | 29.64 | 29.66 | 26.34 | 26.95 | 10,191,522 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.71 | 29.79 | 1,432,521 | -0.04(-0.15%) |
Oct 12, 2004 | 29.89 | 29.96 | 29.63 | 29.83 | 1,496,799 | -0.10(-0.32%) |
Oct 11, 2004 | 29.93 | 30.31 | 29.88 | 29.93 | 1,668,252 | -0.40(-1.32%) |
Oct 08, 2004 | 30.69 | 30.83 | 30.19 | 30.33 | 1,305,859 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.25 | 30.78 | 30.84 | 1,260,932 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.03 | 31.24 | 1,142,796 | +0.00(+0.00%) |
Oct 05, 2004 | 31.30 | 31.35 | 31.17 | 31.24 | 1,744,574 | -0.07(-0.21%) |
Oct 04, 2004 | 30.37 | 31.72 | 30.37 | 31.31 | 4,066,026 | +0.94(+3.09%) |
Oct 01, 2004 | 29.83 | 30.42 | 29.74 | 30.37 | 2,212,518 | +0.77(+2.60%) |
Sep 30, 2004 | 28.71 | 29.65 | 28.45 | 29.60 | 2,688,446 | +0.89(+3.11%) |
Sep 29, 2004 | 28.66 | 28.78 | 28.17 | 28.71 | 2,337,691 | -0.07(-0.23%) |
Sep 28, 2004 | 28.20 | 28.90 | 28.19 | 28.78 | 1,934,566 | +0.41(+1.46%) |
Sep 27, 2004 | 28.96 | 28.99 | 28.20 | 28.36 | 1,758,241 | -0.60(-2.07%) |
Sep 24, 2004 | 28.95 | 28.98 | 28.69 | 28.96 | 585,403 | -0.06(-0.20%) |
Sep 23, 2004 | 29.04 | 29.17 | 28.85 | 29.02 | 1,044,552 | +0.01(+0.05%) |
Sep 22, 2004 | 29.26 | 29.34 | 28.88 | 29.00 | 1,133,458 | -0.42(-1.43%) |
Sep 21, 2004 | 29.45 | 29.48 | 29.19 | 29.43 | 1,336,848 | +0.00(+0.00%) |
Sep 20, 2004 | 29.53 | 29.60 | 29.26 | 29.43 | 1,094,350 | -0.10(-0.35%) |
Sep 17, 2004 | 29.87 | 30.04 | 29.51 | 29.53 | 1,741,867 | -0.16(-0.52%) |
Sep 16, 2004 | 29.32 | 29.77 | 29.32 | 29.68 | 1,734,560 | +0.27(+0.93%) |
Sep 15, 2004 | 29.10 | 29.78 | 28.82 | 29.41 | 1,942,279 | +0.16(+0.53%) |
Sep 14, 2004 | 29.20 | 29.41 | 29.14 | 29.26 | 1,550,657 | +0.17(+0.58%) |
Sep 13, 2004 | 28.67 | 29.15 | 28.67 | 29.09 | 1,333,194 | +0.38(+1.31%) |
Sep 10, 2004 | 28.60 | 28.72 | 28.36 | 28.71 | 1,174,055 | +0.07(+0.26%) |
Sep 09, 2004 | 28.72 | 28.78 | 28.27 | 28.64 | 1,332,382 | -0.07(-0.26%) |
Sep 08, 2004 | 28.89 | 28.97 | 28.66 | 28.71 | 939,136 | -0.30(-1.02%) |
Sep 07, 2004 | 28.86 | 29.24 | 28.86 | 29.00 | 1,443,482 | +0.22(+0.77%) |
Sep 03, 2004 | 28.38 | 29.09 | 28.36 | 28.78 | 1,779,893 | +0.40(+1.41%) |
Sep 02, 2004 | 27.71 | 28.44 | 27.43 | 28.38 | 3,073,708 | +0.66(+2.37%) |
Sep 01, 2004 | 28.36 | 28.36 | 27.62 | 27.73 | 2,469,630 | -0.76(-2.67%) |
Aug 31, 2004 | 28.78 | 28.83 | 28.30 | 28.49 | 1,443,482 | -0.18(-0.64%) |
Aug 30, 2004 | 28.82 | 28.93 | 28.64 | 28.67 | 864,032 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.68 | 28.83 | 892,179 | +0.03(+0.10%) |
Aug 26, 2004 | 28.99 | 29.10 | 28.80 | 28.81 | 1,144,961 | -0.18(-0.64%) |
Aug 25, 2004 | 28.92 | 29.01 | 28.81 | 28.99 | 780,809 | +0.04(+0.13%) |
Aug 24, 2004 | 28.93 | 28.97 | 28.82 | 28.95 | 2,355,824 | +0.13(+0.46%) |
Aug 23, 2004 | 28.92 | 29.06 | 28.71 | 28.82 | 1,404,644 | -0.21(-0.71%) |
Aug 20, 2004 | 29.14 | 29.31 | 28.92 | 29.03 | 915,996 | -0.11(-0.38%) |
Aug 19, 2004 | 29.05 | 29.14 | 28.83 | 29.14 | 790,417 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.09 | 28.49 | 29.03 | 2,293,711 | +0.29(+1.00%) |
Aug 17, 2004 | 28.93 | 29.15 | 28.69 | 28.74 | 1,186,505 | -0.16(-0.54%) |
Aug 16, 2004 | 28.25 | 28.94 | 28.25 | 28.89 | 1,700,053 | +0.61(+2.14%) |
Aug 13, 2004 | 28.27 | 28.49 | 27.90 | 28.29 | 1,265,127 | -0.01(-0.05%) |
Aug 12, 2004 | 28.55 | 28.55 | 28.08 | 28.30 | 1,683,137 | -0.24(-0.85%) |
Aug 11, 2004 | 28.50 | 28.64 | 28.24 | 28.55 | 1,244,017 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.56 | 28.16 | 28.50 | 1,249,430 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.50 | 28.25 | 28.29 | 1,152,945 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.26 | 28.40 | 1,229,537 | -0.21(-0.72%) |
Aug 05, 2004 | 29.27 | 29.31 | 28.59 | 28.61 | 1,440,099 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.49 | 28.71 | 29.26 | 1,189,617 | +0.13(+0.43%) |
Aug 03, 2004 | 29.41 | 29.46 | 29.03 | 29.14 | 1,947,557 | -0.37(-1.25%) |
Aug 02, 2004 | 29.93 | 30.00 | 29.22 | 29.51 | 1,619,536 | -0.49(-1.63%) |
Jul 30, 2004 | 29.62 | 30.00 | 29.53 | 30.00 | 1,267,021 | +0.43(+1.45%) |
Jul 29, 2004 | 29.55 | 29.78 | 29.46 | 29.57 | 1,029,260 | +0.05(+0.18%) |
Jul 28, 2004 | 29.24 | 30.14 | 29.24 | 29.51 | 2,815,108 | +0.27(+0.93%) |
Jul 27, 2004 | 29.34 | 29.36 | 29.03 | 29.24 | 1,463,645 | +0.09(+0.30%) |
Jul 26, 2004 | 29.19 | 29.58 | 28.89 | 29.15 | 2,075,572 | +0.59(+2.07%) |
Jul 23, 2004 | 28.60 | 28.94 | 28.27 | 28.56 | 2,033,487 | -0.33(-1.13%) |
Jul 22, 2004 | 29.12 | 29.12 | 28.71 | 28.89 | 3,034,736 | -0.36(-1.24%) |
Jul 21, 2004 | 29.93 | 30.02 | 29.19 | 29.25 | 2,552,312 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.60 | 29.55 | 29.83 | 4,276,588 | -1.16(-3.74%) |
Jul 19, 2004 | 31.21 | 31.27 | 30.67 | 30.99 | 1,547,680 | -0.26(-0.83%) |
Jul 16, 2004 | 31.67 | 31.67 | 31.19 | 31.24 | 1,295,574 | -0.27(-0.84%) |
Jul 15, 2004 | 31.48 | 31.78 | 31.37 | 31.51 | 1,619,130 | +0.12(+0.38%) |
Jul 14, 2004 | 31.34 | 31.58 | 31.10 | 31.39 | 781,485 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.45 | 1,932,401 | +0.28(+0.90%) |
Jul 12, 2004 | 31.04 | 31.27 | 30.98 | 31.17 | 803,408 | +0.18(+0.60%) |
Jul 09, 2004 | 30.78 | 31.13 | 30.78 | 30.99 | 1,047,529 | +0.23(+0.74%) |
Jul 08, 2004 | 30.48 | 30.95 | 30.44 | 30.76 | 1,373,520 | +0.32(+1.04%) |
Jul 07, 2004 | 30.63 | 30.79 | 30.44 | 30.44 | 905,440 | -0.13(-0.41%) |
Jul 06, 2004 | 30.67 | 30.75 | 30.36 | 30.56 | 1,489,085 | -0.40(-1.29%) |
Jul 02, 2004 | 31.15 | 31.21 | 30.93 | 30.96 | 1,116,814 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.70 | 30.96 | 31.07 | 1,251,053 | -0.17(-0.54%) |
Jun 30, 2004 | 31.26 | 31.37 | 31.02 | 31.24 | 1,258,496 | +0.07(+0.21%) |
Jun 29, 2004 | 31.29 | 31.52 | 30.96 | 31.18 | 1,272,570 | -0.10(-0.33%) |
Jun 28, 2004 | 31.89 | 31.95 | 31.22 | 31.28 | 1,219,659 | -0.27(-0.87%) |
Jun 25, 2004 | 31.63 | 32.03 | 31.49 | 31.55 | 1,657,832 | -0.11(-0.35%) |
Jun 24, 2004 | 31.70 | 31.73 | 31.52 | 31.67 | 1,539,290 | +0.07(+0.21%) |
Jun 23, 2004 | 31.56 | 31.75 | 31.33 | 31.60 | 1,832,804 | +0.10(+0.33%) |
Jun 22, 2004 | 31.58 | 31.65 | 31.35 | 31.50 | 1,294,492 | -0.03(-0.09%) |
Jun 21, 2004 | 31.41 | 31.66 | 31.28 | 31.52 | 1,246,858 | +0.19(+0.61%) |
Jun 18, 2004 | 31.48 | 32.01 | 31.33 | 31.33 | 1,997,491 | -0.13(-0.42%) |
Jun 17, 2004 | 31.11 | 31.50 | 30.90 | 31.47 | 1,233,462 | +0.42(+1.36%) |
Jun 16, 2004 | 31.11 | 31.30 | 30.88 | 31.04 | 1,412,493 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.18 | 30.81 | 30.86 | 1,199,225 | +0.02(+0.07%) |
Jun 14, 2004 | 30.78 | 31.00 | 30.69 | 30.84 | 1,418,582 | -0.18(-0.60%) |
Jun 10, 2004 | 31.35 | 31.49 | 30.93 | 31.02 | 2,096,141 | -0.33(-1.04%) |
Jun 09, 2004 | 31.70 | 31.81 | 31.33 | 31.35 | 861,461 | -0.35(-1.12%) |
Jun 08, 2004 | 31.82 | 31.89 | 31.61 | 31.70 | 665,785 | -0.11(-0.35%) |
Jun 07, 2004 | 31.70 | 31.87 | 31.64 | 31.81 | 1,001,113 | +0.58(+1.85%) |
Jun 04, 2004 | 31.22 | 31.62 | 31.10 | 31.24 | 1,461,074 | +0.27(+0.88%) |
Jun 03, 2004 | 30.89 | 31.04 | 30.79 | 30.96 | 1,555,664 | +0.07(+0.24%) |
Jun 02, 2004 | 31.03 | 31.04 | 30.79 | 30.89 | 1,547,950 | +0.00(+0.00%) |
Jun 01, 2004 | 30.47 | 30.89 | 30.41 | 30.89 | 1,435,768 | +0.46(+1.51%) |
May 28, 2004 | 30.61 | 30.65 | 30.28 | 30.43 | 1,829,421 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.61 | 30.67 | 1,409,516 | -0.14(-0.46%) |
May 26, 2004 | 30.71 | 31.01 | 30.63 | 30.81 | 1,524,810 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.91 | 30.04 | 30.84 | 1,011,127 | +0.36(+1.19%) |
May 24, 2004 | 30.71 | 30.88 | 30.28 | 30.48 | 1,129,263 | +0.04(+0.15%) |
May 21, 2004 | 29.56 | 30.70 | 29.56 | 30.43 | 2,336,744 | +1.12(+3.83%) |
May 20, 2004 | 29.89 | 29.94 | 29.30 | 29.31 | 3,109,163 | -0.54(-1.81%) |
May 19, 2004 | 30.30 | 30.92 | 29.70 | 29.85 | 1,275,547 | -0.17(-0.57%) |
May 18, 2004 | 30.24 | 30.41 | 30.00 | 30.02 | 725,056 | -0.07(-0.22%) |
May 17, 2004 | 30.35 | 30.36 | 29.74 | 30.08 | 1,260,391 | -0.50(-1.62%) |
May 14, 2004 | 30.62 | 30.87 | 30.26 | 30.58 | 1,281,366 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.93 | 30.37 | 30.59 | 1,092,862 | +0.15(+0.49%) |
May 12, 2004 | 30.93 | 30.95 | 29.83 | 30.45 | 1,933,754 | -0.31(-1.01%) |
May 11, 2004 | 30.34 | 30.94 | 30.33 | 30.76 | 1,031,696 | +0.62(+2.06%) |
May 10, 2004 | 30.56 | 30.63 | 29.51 | 30.14 | 2,775,729 | -0.78(-2.51%) |
May 07, 2004 | 31.59 | 31.78 | 30.90 | 30.91 | 1,427,649 | -0.78(-2.47%) |
May 06, 2004 | 31.93 | 32.04 | 31.26 | 31.69 | 1,312,625 | -0.24(-0.74%) |
May 05, 2004 | 32.11 | 32.39 | 31.91 | 31.93 | 1,440,099 | -0.14(-0.44%) |
May 04, 2004 | 32.53 | 32.53 | 31.92 | 32.07 | 1,893,563 | -0.30(-0.91%) |
May 03, 2004 | 32.50 | 32.50 | 32.03 | 32.37 | 1,718,050 | -0.03(-0.09%) |
Apr 30, 2004 | 33.05 | 33.11 | 32.29 | 32.40 | 1,350,109 | -0.65(-1.97%) |
Apr 29, 2004 | 32.73 | 33.97 | 32.73 | 33.05 | 3,019,174 | +0.24(+0.72%) |
Apr 28, 2004 | 31.94 | 32.96 | 31.92 | 32.81 | 3,325,814 | +0.88(+2.75%) |
Apr 27, 2004 | 31.52 | 32.03 | 31.28 | 31.93 | 1,916,568 | +0.41(+1.31%) |
Apr 26, 2004 | 31.80 | 31.85 | 31.44 | 31.52 | 1,560,400 | -0.33(-1.04%) |
Apr 23, 2004 | 32.11 | 32.14 | 31.62 | 31.85 | 1,652,825 | -0.30(-0.92%) |
Apr 22, 2004 | 31.41 | 32.30 | 31.18 | 32.15 | 2,189,242 | +0.74(+2.35%) |
Apr 21, 2004 | 31.15 | 31.55 | 30.67 | 31.41 | 3,118,635 | +0.10(+0.33%) |
Apr 20, 2004 | 31.96 | 31.97 | 31.30 | 31.30 | 1,699,105 | -0.66(-2.06%) |
Apr 19, 2004 | 31.96 | 32.28 | 31.59 | 31.96 | 1,919,139 | -0.07(-0.23%) |
Apr 16, 2004 | 32.11 | 32.15 | 31.78 | 32.03 | 2,648,255 | +0.05(+0.16%) |
Apr 15, 2004 | 32.48 | 32.48 | 31.86 | 31.98 | 1,951,211 | -0.39(-1.21%) |
Apr 14, 2004 | 33.54 | 33.54 | 32.36 | 32.37 | 1,826,444 | -1.17(-3.48%) |
Apr 13, 2004 | 33.92 | 33.98 | 33.42 | 33.54 | 1,126,286 | -0.26(-0.77%) |
Apr 12, 2004 | 33.25 | 33.96 | 33.25 | 33.80 | 1,231,296 | +0.55(+1.64%) |
Apr 08, 2004 | 33.40 | 33.73 | 32.73 | 33.25 | 1,285,561 | +0.13(+0.38%) |
Apr 07, 2004 | 33.15 | 33.25 | 33.04 | 33.13 | 1,365,265 | -0.01(-0.04%) |
Apr 06, 2004 | 32.92 | 33.28 | 32.90 | 33.14 | 1,932,130 | -0.05(-0.16%) |
Apr 05, 2004 | 32.59 | 33.22 | 32.59 | 33.19 | 1,454,307 | +0.65(+2.00%) |
Apr 02, 2004 | 32.30 | 32.55 | 31.85 | 32.54 | 2,859,358 | +0.72(+2.28%) |
Apr 01, 2004 | 31.60 | 32.15 | 31.60 | 31.82 | 1,813,182 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.75 | 31.16 | 31.52 | 1,618,589 | -0.18(-0.58%) |
Mar 30, 2004 | 31.78 | 31.92 | 31.63 | 31.71 | 968,907 | -0.10(-0.30%) |
Mar 29, 2004 | 31.30 | 31.85 | 31.21 | 31.81 | 1,114,107 | +0.52(+1.65%) |
Mar 26, 2004 | 31.22 | 31.42 | 30.99 | 31.29 | 1,080,683 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.36 | 30.73 | 31.22 | 1,106,394 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.78 | 1,353,086 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.36 | 30.73 | 31.18 | 1,084,066 | +0.16(+0.50%) |
Mar 22, 2004 | 31.38 | 31.38 | 30.76 | 31.03 | 1,093,268 | -0.35(-1.11%) |
Mar 19, 2004 | 31.48 | 31.77 | 31.30 | 31.38 | 1,072,157 | -0.26(-0.82%) |
Mar 18, 2004 | 32.00 | 32.00 | 31.17 | 31.64 | 2,087,615 | -0.39(-1.22%) |
Mar 17, 2004 | 32.07 | 32.14 | 31.77 | 32.03 | 1,321,421 | +0.46(+1.45%) |
Mar 16, 2004 | 31.63 | 31.92 | 31.46 | 31.57 | 1,430,220 | +0.13(+0.42%) |
Mar 15, 2004 | 32.50 | 32.50 | 31.27 | 31.44 | 1,834,969 | -1.21(-3.71%) |
Mar 12, 2004 | 32.37 | 32.71 | 32.09 | 32.65 | 1,360,258 | +0.95(+3.01%) |
Mar 11, 2004 | 32.22 | 32.32 | 31.52 | 31.69 | 2,223,344 | -0.75(-2.32%) |
Mar 10, 2004 | 33.00 | 33.05 | 32.37 | 32.45 | 1,051,183 | -0.39(-1.19%) |
Mar 09, 2004 | 33.16 | 33.29 | 32.62 | 32.84 | 1,143,608 | -0.42(-1.27%) |
Mar 08, 2004 | 33.29 | 33.53 | 33.14 | 33.26 | 759,834 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.12 | 33.34 | 980,138 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.40 | 33.11 | 33.27 | 639,668 | -0.17(-0.51%) |
Mar 03, 2004 | 32.89 | 33.44 | 32.87 | 33.44 | 1,005,173 | +0.55(+1.69%) |
Mar 02, 2004 | 33.11 | 33.25 | 32.78 | 32.88 | 1,394,360 | -0.07(-0.22%) |