Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 36.59 | 36.97 | 36.45 | 36.59 | 5,265,697 | -0.33(-0.89%) |
Jun 29, 2005 | 37.42 | 37.52 | 36.84 | 36.92 | 3,567,373 | -0.52(-1.38%) |
Jun 28, 2005 | 37.05 | 37.62 | 37.02 | 37.43 | 4,119,551 | +0.64(+1.74%) |
Jun 27, 2005 | 36.40 | 37.03 | 36.36 | 36.80 | 4,582,204 | +0.44(+1.20%) |
Jun 24, 2005 | 36.99 | 36.99 | 36.27 | 36.36 | 5,893,274 | -0.65(-1.74%) |
Jun 23, 2005 | 37.60 | 37.82 | 36.86 | 37.00 | 4,499,369 | -0.61(-1.61%) |
Jun 22, 2005 | 36.82 | 37.76 | 36.80 | 37.61 | 6,461,960 | +0.79(+2.16%) |
Jun 21, 2005 | 36.92 | 37.22 | 36.55 | 36.82 | 4,496,990 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.93 | 36.18 | 36.92 | 5,714,965 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.50 | 36.59 | 6,663,617 | -0.09(-0.26%) |
Jun 16, 2005 | 36.87 | 36.99 | 36.49 | 36.69 | 3,358,726 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,667,335 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.80 | 36.14 | 36.68 | 5,447,576 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.27 | 35.81 | 35.86 | 3,397,094 | -0.15(-0.41%) |
Jun 10, 2005 | 36.41 | 36.55 | 35.71 | 36.01 | 3,730,662 | -0.26(-0.70%) |
Jun 09, 2005 | 36.11 | 36.59 | 35.98 | 36.26 | 4,370,880 | +0.02(+0.06%) |
Jun 08, 2005 | 36.55 | 36.58 | 36.03 | 36.24 | 4,895,397 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.05 | 36.38 | 36.45 | 5,204,873 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.62 | 36.04 | 36.27 | 2,688,914 | +0.01(+0.04%) |
Jun 03, 2005 | 36.65 | 36.82 | 36.14 | 36.26 | 4,276,148 | -0.49(-1.34%) |
Jun 02, 2005 | 36.31 | 36.94 | 36.30 | 36.75 | 6,135,233 | +0.55(+1.52%) |
Jun 01, 2005 | 36.08 | 36.52 | 35.81 | 36.20 | 5,278,487 | +0.09(+0.24%) |
May 31, 2005 | 36.08 | 36.18 | 35.93 | 36.11 | 5,576,809 | +0.13(+0.37%) |
May 27, 2005 | 35.84 | 36.21 | 35.84 | 35.97 | 3,364,674 | +0.11(+0.32%) |
May 26, 2005 | 35.75 | 35.99 | 35.25 | 35.86 | 5,655,033 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.73 | 35.21 | 35.58 | 4,944,324 | +0.04(+0.11%) |
May 24, 2005 | 35.01 | 35.64 | 34.93 | 35.54 | 6,457,499 | +0.48(+1.36%) |
May 23, 2005 | 35.02 | 35.23 | 34.83 | 35.06 | 4,132,043 | +0.17(+0.48%) |
May 20, 2005 | 35.24 | 35.24 | 34.74 | 34.89 | 5,628,264 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.98 | 35.42 | 11,735,837 | +0.44(+1.25%) |
May 18, 2005 | 33.96 | 35.00 | 33.77 | 34.98 | 10,043,313 | +1.13(+3.34%) |
May 17, 2005 | 33.12 | 33.95 | 33.12 | 33.85 | 6,524,420 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.75 | 33.29 | 6,056,712 | +0.68(+2.08%) |
May 13, 2005 | 32.90 | 33.08 | 32.09 | 32.61 | 7,314,989 | -0.21(-0.64%) |
May 12, 2005 | 31.94 | 33.30 | 31.94 | 32.81 | 10,928,910 | +0.40(+1.24%) |
May 11, 2005 | 31.91 | 32.44 | 31.75 | 32.41 | 5,118,321 | +0.46(+1.45%) |
May 10, 2005 | 31.73 | 32.17 | 31.67 | 31.95 | 3,682,478 | -0.07(-0.21%) |
May 09, 2005 | 31.53 | 32.02 | 31.52 | 32.01 | 3,426,094 | +0.50(+1.58%) |
May 06, 2005 | 31.83 | 32.13 | 31.43 | 31.52 | 4,635,890 | -0.28(-0.87%) |
May 05, 2005 | 31.94 | 32.30 | 31.60 | 31.79 | 6,137,910 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.79 | 30.73 | 31.12 | 12,658,316 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.92 | 31.40 | 31.57 | 6,501,221 | -0.17(-0.53%) |
May 02, 2005 | 31.35 | 31.74 | 31.34 | 31.74 | 4,746,087 | +0.53(+1.70%) |
Apr 29, 2005 | 31.77 | 31.83 | 30.63 | 31.21 | 6,652,613 | -0.30(-0.94%) |
Apr 28, 2005 | 31.60 | 31.95 | 31.26 | 31.50 | 4,896,736 | -0.03(-0.11%) |
Apr 27, 2005 | 31.31 | 31.75 | 30.94 | 31.54 | 4,538,333 | +0.22(+0.71%) |
Apr 26, 2005 | 31.36 | 31.68 | 31.16 | 31.32 | 4,365,228 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.62 | 4,893,910 | +0.26(+0.84%) |
Apr 22, 2005 | 31.81 | 31.86 | 31.15 | 31.36 | 5,586,327 | -0.82(-2.55%) |
Apr 21, 2005 | 31.77 | 32.28 | 31.77 | 32.18 | 4,986,708 | +0.67(+2.13%) |
Apr 20, 2005 | 32.11 | 32.35 | 31.46 | 31.50 | 8,235,385 | -0.70(-2.17%) |
Apr 19, 2005 | 32.28 | 32.37 | 31.43 | 32.20 | 8,537,277 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.92 | 32.18 | 32.69 | 6,353,249 | +0.42(+1.29%) |
Apr 15, 2005 | 32.79 | 32.94 | 32.14 | 32.28 | 5,462,745 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,997,862 | -0.50(-1.49%) |
Apr 13, 2005 | 33.89 | 34.04 | 33.31 | 33.44 | 4,251,313 | -0.45(-1.33%) |
Apr 12, 2005 | 33.32 | 34.02 | 32.91 | 33.89 | 6,641,608 | +0.44(+1.31%) |
Apr 11, 2005 | 33.78 | 33.78 | 33.30 | 33.45 | 3,217,595 | -0.20(-0.60%) |
Apr 08, 2005 | 33.79 | 34.00 | 33.57 | 33.66 | 4,792,189 | -0.46(-1.36%) |
Apr 07, 2005 | 33.79 | 34.16 | 32.97 | 34.12 | 6,004,810 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.48 | 33.60 | 3,782,266 | -0.30(-0.89%) |
Apr 05, 2005 | 33.37 | 33.92 | 33.29 | 33.90 | 4,363,146 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,508,846 | +0.24(+0.71%) |
Apr 01, 2005 | 33.70 | 33.70 | 32.81 | 33.22 | 8,148,090 | -0.42(-1.24%) |
Mar 31, 2005 | 34.05 | 34.29 | 33.63 | 33.63 | 5,281,164 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.46 | 33.92 | 34.16 | 3,954,924 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.63 | 33.79 | 3,393,823 | -0.15(-0.44%) |
Mar 28, 2005 | 33.68 | 34.34 | 33.66 | 33.94 | 2,933,252 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.54 | 33.68 | 3,023,374 | +0.00(+0.00%) |
Mar 23, 2005 | 33.92 | 34.09 | 33.62 | 33.68 | 6,007,190 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.55 | 33.63 | 33.92 | 5,009,461 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.22 | 33.37 | 33.81 | 3,956,857 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.62 | 33.96 | 34.13 | 6,408,274 | -0.45(-1.30%) |
Mar 17, 2005 | 34.61 | 34.77 | 34.21 | 34.58 | 3,596,818 | +0.00(+0.00%) |
Mar 16, 2005 | 34.70 | 34.76 | 34.35 | 34.58 | 5,121,146 | -0.35(-1.00%) |
Mar 15, 2005 | 35.11 | 35.36 | 34.89 | 34.93 | 3,591,019 | -0.13(-0.38%) |
Mar 14, 2005 | 35.03 | 35.14 | 34.68 | 35.07 | 4,074,193 | +0.27(+0.77%) |
Mar 11, 2005 | 35.04 | 35.28 | 34.77 | 34.80 | 3,842,198 | -0.36(-1.03%) |
Mar 10, 2005 | 35.14 | 35.24 | 34.91 | 35.16 | 2,891,017 | +0.18(+0.52%) |
Mar 09, 2005 | 34.90 | 35.19 | 34.85 | 34.98 | 3,362,890 | -0.15(-0.44%) |
Mar 08, 2005 | 35.24 | 35.32 | 34.99 | 35.13 | 3,258,492 | -0.08(-0.23%) |
Mar 07, 2005 | 35.38 | 35.47 | 34.93 | 35.22 | 3,983,923 | -0.01(-0.04%) |
Mar 04, 2005 | 35.54 | 35.61 | 35.17 | 35.23 | 6,741,990 | -0.07(-0.21%) |
Mar 03, 2005 | 35.64 | 35.81 | 35.03 | 35.30 | 8,616,542 | +0.42(+1.21%) |
Mar 02, 2005 | 34.43 | 35.26 | 34.20 | 34.88 | 6,214,945 | +0.37(+1.07%) |
Mar 01, 2005 | 34.38 | 34.84 | 34.37 | 34.51 | 4,960,386 | +0.34(+0.98%) |
Feb 28, 2005 | 34.41 | 34.72 | 33.86 | 34.17 | 4,155,838 | -0.37(-1.07%) |
Feb 25, 2005 | 34.43 | 34.60 | 34.16 | 34.54 | 2,618,423 | +0.15(+0.45%) |
Feb 24, 2005 | 34.30 | 34.41 | 34.00 | 34.39 | 4,545,174 | +0.09(+0.27%) |
Feb 23, 2005 | 33.76 | 34.35 | 33.74 | 34.29 | 5,664,402 | +0.68(+2.02%) |
Feb 22, 2005 | 34.04 | 34.11 | 33.42 | 33.61 | 7,057,266 | -0.42(-1.24%) |
Feb 18, 2005 | 33.76 | 34.09 | 33.76 | 34.04 | 6,747,344 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.75 | 32.95 | 33.73 | 10,775,734 | +0.73(+2.22%) |
Feb 16, 2005 | 33.29 | 33.31 | 32.48 | 33.00 | 10,569,020 | -0.50(-1.51%) |
Feb 15, 2005 | 33.42 | 33.53 | 33.20 | 33.50 | 4,543,686 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.42 | 32.99 | 33.42 | 4,322,547 | +0.32(+0.95%) |
Feb 11, 2005 | 33.07 | 33.59 | 32.99 | 33.10 | 4,347,978 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.67 | 32.93 | 32.99 | 6,832,855 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.08 | 33.42 | 9,497,232 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.04 | 34.05 | 3,821,081 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.94 | 34.50 | 34.54 | 3,278,420 | -0.10(-0.29%) |
Feb 04, 2005 | 34.88 | 35.02 | 34.49 | 34.64 | 3,887,705 | -0.15(-0.43%) |
Feb 03, 2005 | 35.64 | 35.64 | 34.35 | 34.79 | 5,388,684 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,831,152 | +0.41(+1.20%) |
Feb 01, 2005 | 34.29 | 34.74 | 33.90 | 34.09 | 6,001,836 | -0.05(-0.14%) |
Jan 31, 2005 | 33.66 | 34.29 | 33.58 | 34.14 | 4,245,067 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.92 | 33.16 | 33.28 | 4,449,847 | -0.45(-1.34%) |
Jan 27, 2005 | 33.96 | 34.13 | 33.62 | 33.73 | 4,718,873 | -0.23(-0.67%) |
Jan 26, 2005 | 33.34 | 34.02 | 33.15 | 33.96 | 5,969,268 | +0.95(+2.87%) |
Jan 25, 2005 | 32.94 | 33.33 | 32.71 | 33.01 | 4,375,787 | +0.29(+0.88%) |
Jan 24, 2005 | 33.32 | 33.33 | 32.70 | 32.72 | 5,313,286 | -0.30(-0.90%) |
Jan 21, 2005 | 33.81 | 33.81 | 32.87 | 33.02 | 6,995,549 | -0.57(-1.70%) |
Jan 20, 2005 | 33.76 | 34.00 | 33.51 | 33.59 | 6,573,645 | +0.01(+0.02%) |
Jan 19, 2005 | 32.81 | 33.76 | 32.81 | 33.58 | 4,757,985 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.76 | 4,331,024 | +0.30(+0.90%) |
Jan 14, 2005 | 33.12 | 33.50 | 33.06 | 33.45 | 4,416,238 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.54 | 32.96 | 33.12 | 5,039,799 | -0.33(-0.98%) |
Jan 12, 2005 | 33.12 | 33.45 | 33.05 | 33.45 | 4,917,704 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.49 | 33.09 | 33.09 | 6,166,166 | -0.32(-0.95%) |
Jan 10, 2005 | 32.97 | 33.42 | 32.93 | 33.41 | 5,555,245 | +0.44(+1.35%) |
Jan 07, 2005 | 32.68 | 33.22 | 32.11 | 32.96 | 9,988,586 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,637,168 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.83 | 34.26 | 34.48 | 3,838,183 | +0.03(+0.08%) |
Jan 04, 2005 | 35.07 | 35.07 | 34.40 | 34.46 | 3,605,593 | -0.38(-1.08%) |
Jan 03, 2005 | 35.42 | 35.74 | 34.64 | 34.83 | 6,594,168 | -0.09(-0.25%) |
Dec 31, 2004 | 35.03 | 35.26 | 34.85 | 34.92 | 4,110,628 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.11 | 34.78 | 35.03 | 2,993,333 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,177,996 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.93 | 34.48 | 34.87 | 3,861,977 | +0.37(+1.07%) |
Dec 27, 2004 | 34.28 | 35.05 | 34.18 | 34.50 | 5,460,514 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.26 | 33.84 | 33.96 | 4,583,393 | -0.11(-0.32%) |
Dec 22, 2004 | 33.96 | 34.53 | 33.82 | 34.07 | 7,646,028 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,018,938 | +0.04(+0.12%) |
Dec 20, 2004 | 34.24 | 34.24 | 33.84 | 33.98 | 4,876,362 | +0.01(+0.02%) |
Dec 17, 2004 | 34.23 | 34.41 | 33.98 | 33.98 | 9,064,174 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.34 | 34.42 | 4,540,861 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,006,825 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.05 | 34.62 | 34.92 | 3,911,797 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.89 | 34.43 | 34.64 | 3,771,112 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.63 | 34.76 | 3,098,177 | -0.15(-0.42%) |
Dec 09, 2004 | 34.50 | 34.91 | 34.41 | 34.91 | 3,769,476 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.76 | 34.16 | 34.74 | 4,857,921 | +0.52(+1.53%) |
Dec 07, 2004 | 34.37 | 34.66 | 34.07 | 34.21 | 4,634,849 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.86 | 34.30 | 34.37 | 4,138,884 | -0.40(-1.14%) |
Dec 03, 2004 | 34.70 | 34.89 | 34.29 | 34.76 | 7,260,559 | -0.47(-1.34%) |
Dec 02, 2004 | 34.83 | 36.41 | 34.57 | 35.24 | 9,682,382 | +0.32(+0.90%) |
Dec 01, 2004 | 34.53 | 35.30 | 34.53 | 34.92 | 4,825,204 | +0.48(+1.39%) |
Nov 30, 2004 | 34.37 | 35.04 | 34.07 | 34.44 | 6,370,946 | -0.46(-1.31%) |
Nov 29, 2004 | 35.11 | 35.11 | 34.66 | 34.90 | 5,864,126 | -0.21(-0.59%) |
Nov 26, 2004 | 34.95 | 35.17 | 34.93 | 35.11 | 1,199,831 | +0.16(+0.46%) |
Nov 24, 2004 | 34.76 | 35.11 | 34.76 | 34.95 | 5,453,524 | +0.18(+0.52%) |
Nov 23, 2004 | 34.39 | 34.83 | 34.34 | 34.76 | 3,946,447 | +0.34(+0.98%) |
Nov 22, 2004 | 34.50 | 34.58 | 34.17 | 34.43 | 4,898,223 | -0.06(-0.18%) |
Nov 19, 2004 | 34.68 | 34.68 | 34.29 | 34.49 | 5,263,318 | -0.21(-0.60%) |
Nov 18, 2004 | 34.52 | 34.87 | 34.06 | 34.70 | 5,675,704 | +0.39(+1.14%) |
Nov 17, 2004 | 34.90 | 35.12 | 34.22 | 34.31 | 7,454,632 | -0.30(-0.85%) |
Nov 16, 2004 | 34.53 | 34.85 | 34.36 | 34.60 | 4,703,704 | -0.65(-1.85%) |
Nov 15, 2004 | 34.87 | 35.48 | 34.80 | 35.26 | 4,838,588 | +0.28(+0.79%) |
Nov 12, 2004 | 34.21 | 35.07 | 34.14 | 34.98 | 8,554,082 | +0.84(+2.46%) |
Nov 11, 2004 | 34.21 | 34.43 | 33.59 | 34.14 | 13,509,560 | -0.07(-0.22%) |
Nov 10, 2004 | 34.50 | 34.53 | 34.16 | 34.21 | 5,845,834 | -0.14(-0.41%) |
Nov 09, 2004 | 34.63 | 34.73 | 34.34 | 34.35 | 4,570,752 | -0.32(-0.91%) |
Nov 08, 2004 | 34.73 | 35.13 | 34.53 | 34.67 | 4,230,344 | -0.18(-0.52%) |
Nov 05, 2004 | 34.52 | 34.99 | 34.16 | 34.85 | 7,906,725 | +0.34(+0.97%) |
Nov 04, 2004 | 33.87 | 34.60 | 33.52 | 34.52 | 9,560,287 | +0.65(+1.91%) |
Nov 03, 2004 | 34.57 | 34.59 | 33.60 | 33.87 | 7,064,404 | -0.09(-0.26%) |
Nov 02, 2004 | 33.96 | 34.71 | 33.83 | 33.96 | 7,166,125 | +0.02(+0.06%) |
Nov 01, 2004 | 33.63 | 34.09 | 33.51 | 33.94 | 7,392,915 | +0.30(+0.90%) |
Oct 29, 2004 | 33.62 | 33.80 | 33.53 | 33.63 | 8,556,461 | +0.01(+0.04%) |
Oct 28, 2004 | 33.20 | 33.62 | 33.20 | 33.62 | 6,224,908 | +0.37(+1.11%) |
Oct 27, 2004 | 32.58 | 33.25 | 32.28 | 33.25 | 6,124,526 | +0.67(+2.04%) |
Oct 26, 2004 | 32.28 | 32.75 | 32.09 | 32.59 | 6,635,808 | +0.42(+1.32%) |
Oct 25, 2004 | 31.92 | 32.28 | 31.73 | 32.16 | 4,990,129 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,953,991 | -0.26(-0.81%) |
Oct 21, 2004 | 32.25 | 32.42 | 32.01 | 32.34 | 4,826,840 | -0.05(-0.15%) |
Oct 20, 2004 | 32.58 | 32.58 | 32.22 | 32.39 | 5,963,914 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.12 | 32.34 | 32.59 | 8,193,448 | +0.48(+1.49%) |
Oct 18, 2004 | 31.52 | 32.32 | 31.41 | 32.11 | 5,122,187 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.62 | 30.66 | 31.53 | 4,033,743 | +0.59(+1.89%) |
Oct 14, 2004 | 31.23 | 31.39 | 30.76 | 30.95 | 3,459,555 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.28 | 31.09 | 31.38 | 5,256,923 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.09 | 31.64 | 31.90 | 4,524,651 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.96 | 32.12 | 4,300,984 | +0.29(+0.91%) |
Oct 08, 2004 | 31.70 | 32.07 | 31.68 | 31.83 | 5,648,043 | +0.13(+0.42%) |
Oct 07, 2004 | 31.93 | 32.40 | 31.67 | 31.69 | 8,807,194 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.74 | 31.11 | 31.67 | 3,810,522 | +0.39(+1.25%) |
Oct 05, 2004 | 31.42 | 31.72 | 31.01 | 31.28 | 3,965,483 | -0.11(-0.36%) |
Oct 04, 2004 | 31.00 | 31.68 | 30.95 | 31.40 | 4,973,919 | +0.83(+2.73%) |
Oct 01, 2004 | 30.56 | 30.82 | 30.46 | 30.56 | 4,361,808 | +0.13(+0.44%) |
Sep 30, 2004 | 30.68 | 30.68 | 30.37 | 30.43 | 5,148,659 | -0.38(-1.22%) |
Sep 29, 2004 | 30.82 | 30.86 | 30.47 | 30.80 | 3,286,897 | -0.01(-0.04%) |
Sep 28, 2004 | 30.93 | 31.00 | 30.39 | 30.82 | 4,634,997 | +0.05(+0.17%) |
Sep 27, 2004 | 31.08 | 31.13 | 30.62 | 30.76 | 3,893,653 | -0.32(-1.02%) |
Sep 24, 2004 | 30.48 | 31.54 | 30.43 | 31.08 | 6,167,802 | +0.71(+2.35%) |
Sep 23, 2004 | 30.47 | 30.64 | 30.28 | 30.37 | 5,540,374 | -0.15(-0.49%) |
Sep 22, 2004 | 30.56 | 30.75 | 30.46 | 30.51 | 4,917,556 | -0.19(-0.61%) |
Sep 21, 2004 | 30.51 | 30.93 | 30.36 | 30.70 | 5,505,128 | +0.19(+0.62%) |
Sep 20, 2004 | 30.39 | 30.65 | 30.31 | 30.51 | 3,391,889 | +0.04(+0.13%) |
Sep 17, 2004 | 30.53 | 30.57 | 30.15 | 30.47 | 5,210,227 | -0.02(-0.07%) |
Sep 16, 2004 | 30.54 | 30.81 | 30.41 | 30.49 | 3,009,097 | -0.16(-0.53%) |
Sep 15, 2004 | 30.97 | 30.97 | 30.56 | 30.66 | 5,015,856 | -0.42(-1.34%) |
Sep 14, 2004 | 30.98 | 31.07 | 30.70 | 31.07 | 3,863,464 | -0.03(-0.09%) |
Sep 13, 2004 | 31.11 | 31.34 | 30.86 | 31.10 | 3,771,112 | +0.29(+0.94%) |
Sep 10, 2004 | 30.47 | 30.99 | 30.25 | 30.81 | 3,406,761 | +0.44(+1.44%) |
Sep 09, 2004 | 30.80 | 31.07 | 30.25 | 30.37 | 4,351,398 | -0.43(-1.40%) |
Sep 08, 2004 | 31.13 | 31.37 | 30.75 | 30.80 | 4,211,606 | -0.30(-0.95%) |
Sep 07, 2004 | 30.93 | 31.20 | 30.60 | 31.10 | 6,243,498 | +0.22(+0.70%) |
Sep 03, 2004 | 30.78 | 31.32 | 30.76 | 30.88 | 3,764,271 | +0.13(+0.44%) |
Sep 02, 2004 | 30.24 | 30.90 | 30.13 | 30.75 | 6,848,173 | +0.52(+1.71%) |
Sep 01, 2004 | 29.94 | 30.24 | 29.88 | 30.23 | 3,755,795 | +0.26(+0.85%) |
Aug 31, 2004 | 30.08 | 30.22 | 29.88 | 29.98 | 7,327,332 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.22 | 29.92 | 30.08 | 2,911,986 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.89 | 30.22 | 3,104,870 | +0.18(+0.60%) |
Aug 26, 2004 | 30.12 | 30.22 | 30.00 | 30.04 | 2,418,699 | -0.07(-0.25%) |
Aug 25, 2004 | 29.91 | 30.19 | 29.67 | 30.11 | 5,328,455 | +0.30(+1.02%) |
Aug 24, 2004 | 29.85 | 30.16 | 29.59 | 29.81 | 7,046,707 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.71 | 29.41 | 5,865,316 | -0.05(-0.16%) |
Aug 20, 2004 | 29.53 | 29.63 | 29.29 | 29.46 | 3,833,721 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.69 | 29.28 | 29.53 | 4,599,306 | -0.13(-0.45%) |
Aug 18, 2004 | 29.50 | 29.78 | 29.17 | 29.66 | 6,047,045 | +0.09(+0.30%) |
Aug 17, 2004 | 29.59 | 29.92 | 29.42 | 29.57 | 7,380,869 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.54 | 28.75 | 29.53 | 6,003,175 | +0.65(+2.26%) |
Aug 13, 2004 | 28.26 | 28.87 | 28.17 | 28.87 | 7,844,563 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.99 | 27.26 | 28.17 | 14,519,185 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.92 | 27.18 | 6,797,758 | -0.43(-1.56%) |
Aug 10, 2004 | 27.62 | 27.72 | 27.21 | 27.61 | 8,078,491 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.91 | 27.47 | 27.63 | 3,746,426 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.82 | 27.26 | 27.44 | 7,482,590 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,505,426 | -0.92(-3.18%) |
Aug 04, 2004 | 29.00 | 29.50 | 28.81 | 29.00 | 3,889,192 | -0.22(-0.74%) |
Aug 03, 2004 | 29.40 | 29.55 | 29.11 | 29.22 | 4,378,762 | -0.30(-1.00%) |
Aug 02, 2004 | 29.49 | 29.83 | 29.30 | 29.51 | 4,157,176 | +0.20(+0.67%) |
Jul 30, 2004 | 30.06 | 30.12 | 29.22 | 29.32 | 7,258,626 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.14 | 29.66 | 29.81 | 3,707,016 | +0.20(+0.68%) |
Jul 28, 2004 | 29.69 | 29.85 | 29.16 | 29.61 | 3,970,242 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.85 | 28.95 | 29.77 | 7,029,307 | +1.01(+3.51%) |
Jul 26, 2004 | 29.53 | 29.57 | 28.57 | 28.76 | 5,687,007 | -0.71(-2.42%) |
Jul 23, 2004 | 29.00 | 29.74 | 28.95 | 29.47 | 10,134,921 | +0.48(+1.65%) |
Jul 22, 2004 | 28.78 | 29.08 | 28.44 | 29.00 | 4,890,490 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.55 | 28.91 | 28.91 | 4,795,163 | -0.34(-1.17%) |
Jul 20, 2004 | 28.95 | 29.31 | 28.85 | 29.26 | 5,111,331 | +0.52(+1.80%) |
Jul 19, 2004 | 28.68 | 28.91 | 28.56 | 28.74 | 6,190,407 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,791,661 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.58 | 28.65 | 5,487,134 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.34 | 28.50 | 28.65 | 7,622,977 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.50 | 28.41 | 29.34 | 10,863,029 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.48 | 6,937,848 | +0.73(+2.62%) |
Jul 09, 2004 | 27.57 | 27.77 | 27.47 | 27.75 | 6,900,669 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.91 | 27.23 | 27.43 | 9,748,114 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.90 | 10,301,630 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,924,761 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.52 | 27.85 | 28.07 | 6,862,747 | -0.34(-1.18%) |