Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.69 | 38.87 | 38.34 | 38.77 | 3,082,933 | -0.01(-0.04%) |
Feb 25, 2005 | 38.46 | 38.99 | 38.37 | 38.79 | 2,475,263 | +0.24(+0.62%) |
Feb 24, 2005 | 37.83 | 38.96 | 37.82 | 38.55 | 5,139,376 | +0.76(+2.01%) |
Feb 23, 2005 | 37.58 | 37.88 | 37.51 | 37.79 | 2,935,204 | +0.13(+0.35%) |
Feb 22, 2005 | 38.35 | 38.59 | 37.34 | 37.66 | 3,580,118 | -0.69(-1.81%) |
Feb 18, 2005 | 38.63 | 38.63 | 38.35 | 38.35 | 3,252,953 | -0.28(-0.73%) |
Feb 17, 2005 | 38.57 | 38.79 | 38.42 | 38.63 | 3,612,516 | -0.04(-0.11%) |
Feb 16, 2005 | 38.42 | 38.72 | 38.25 | 38.68 | 3,165,451 | +0.26(+0.68%) |
Feb 15, 2005 | 38.35 | 38.53 | 38.23 | 38.42 | 2,988,231 | +0.04(+0.11%) |
Feb 14, 2005 | 38.24 | 38.58 | 38.14 | 38.37 | 3,147,175 | +0.14(+0.38%) |
Feb 11, 2005 | 37.81 | 38.27 | 37.74 | 38.23 | 2,481,493 | +0.48(+1.26%) |
Feb 10, 2005 | 37.77 | 37.82 | 37.60 | 37.75 | 2,851,855 | +0.09(+0.23%) |
Feb 09, 2005 | 37.85 | 38.16 | 37.56 | 37.67 | 2,766,014 | -0.21(-0.55%) |
Feb 08, 2005 | 37.70 | 37.95 | 37.62 | 37.88 | 3,406,221 | +0.17(+0.46%) |
Feb 07, 2005 | 37.67 | 38.07 | 37.39 | 37.70 | 3,892,606 | -0.11(-0.29%) |
Feb 04, 2005 | 36.69 | 38.00 | 36.69 | 37.81 | 5,094,102 | +1.03(+2.79%) |
Feb 03, 2005 | 36.29 | 36.83 | 36.29 | 36.78 | 4,312,396 | -0.12(-0.33%) |
Feb 02, 2005 | 36.81 | 37.19 | 36.72 | 36.91 | 3,292,551 | +0.12(+0.33%) |
Feb 01, 2005 | 36.59 | 36.94 | 36.45 | 36.78 | 3,651,283 | +0.35(+0.97%) |
Jan 31, 2005 | 36.21 | 36.47 | 36.11 | 36.43 | 2,900,313 | +0.56(+1.55%) |
Jan 28, 2005 | 36.17 | 36.22 | 35.87 | 35.88 | 2,713,679 | -0.43(-1.17%) |
Jan 27, 2005 | 36.69 | 36.88 | 36.25 | 36.30 | 2,908,067 | -0.31(-0.85%) |
Jan 26, 2005 | 36.15 | 36.81 | 36.11 | 36.61 | 3,362,470 | +0.53(+1.48%) |
Jan 25, 2005 | 36.32 | 36.40 | 36.07 | 36.08 | 2,977,570 | -0.17(-0.46%) |
Jan 24, 2005 | 36.28 | 36.60 | 36.20 | 36.24 | 2,861,270 | -0.03(-0.08%) |
Jan 21, 2005 | 36.23 | 36.52 | 36.23 | 36.27 | 4,140,852 | +0.04(+0.12%) |
Jan 20, 2005 | 36.32 | 36.51 | 36.13 | 36.23 | 5,509,876 | -0.37(-1.01%) |
Jan 19, 2005 | 37.33 | 37.33 | 36.40 | 36.60 | 4,996,215 | -0.66(-1.76%) |
Jan 18, 2005 | 37.12 | 37.33 | 36.98 | 37.25 | 3,298,366 | +0.06(+0.17%) |
Jan 14, 2005 | 37.10 | 37.44 | 37.09 | 37.19 | 2,363,393 | -0.02(-0.06%) |
Jan 13, 2005 | 37.05 | 37.48 | 37.05 | 37.21 | 3,064,934 | +0.16(+0.43%) |
Jan 12, 2005 | 36.87 | 37.07 | 36.83 | 37.05 | 2,329,749 | +0.14(+0.39%) |
Jan 11, 2005 | 37.08 | 37.17 | 36.91 | 36.91 | 2,216,079 | -0.17(-0.47%) |
Jan 10, 2005 | 36.78 | 37.16 | 36.73 | 37.08 | 2,741,231 | +0.22(+0.61%) |
Jan 07, 2005 | 36.99 | 37.12 | 36.78 | 36.86 | 2,103,239 | -0.04(-0.12%) |
Jan 06, 2005 | 36.50 | 37.00 | 36.50 | 36.90 | 2,359,239 | +0.32(+0.87%) |
Jan 05, 2005 | 36.82 | 36.96 | 36.58 | 36.58 | 2,744,415 | -0.29(-0.78%) |
Jan 04, 2005 | 37.18 | 37.40 | 36.85 | 36.87 | 3,812,580 | -0.12(-0.33%) |
Jan 03, 2005 | 36.91 | 37.23 | 36.84 | 36.99 | 3,438,619 | -0.36(-0.97%) |
Dec 31, 2004 | 37.40 | 37.55 | 37.30 | 37.36 | 1,302,981 | -0.03(-0.08%) |
Dec 30, 2004 | 37.37 | 37.40 | 37.24 | 37.38 | 1,633,330 | +0.22(+0.58%) |
Dec 29, 2004 | 37.09 | 37.20 | 37.02 | 37.17 | 1,537,243 | +0.10(+0.27%) |
Dec 28, 2004 | 36.76 | 37.09 | 36.76 | 37.07 | 1,596,778 | +0.34(+0.92%) |
Dec 27, 2004 | 36.78 | 36.92 | 36.58 | 36.73 | 1,732,462 | -0.13(-0.35%) |
Dec 23, 2004 | 37.02 | 37.38 | 36.78 | 36.86 | 2,188,526 | -0.16(-0.43%) |
Dec 22, 2004 | 36.44 | 37.08 | 36.44 | 37.02 | 2,556,396 | +0.51(+1.38%) |
Dec 21, 2004 | 36.47 | 36.63 | 36.33 | 36.51 | 3,301,550 | +0.22(+0.62%) |
Dec 20, 2004 | 36.40 | 36.47 | 36.19 | 36.29 | 2,652,483 | +0.14(+0.38%) |
Dec 17, 2004 | 36.15 | 36.51 | 36.08 | 36.15 | 7,221,294 | -0.36(-0.99%) |
Dec 16, 2004 | 36.76 | 36.90 | 36.51 | 36.51 | 4,339,671 | -0.58(-1.56%) |
Dec 15, 2004 | 36.58 | 37.23 | 36.54 | 37.09 | 3,785,582 | +0.59(+1.62%) |
Dec 14, 2004 | 36.24 | 36.56 | 36.21 | 36.50 | 3,360,670 | -0.10(-0.28%) |
Dec 13, 2004 | 36.91 | 36.91 | 36.45 | 36.60 | 2,383,468 | -0.07(-0.18%) |
Dec 10, 2004 | 36.91 | 36.91 | 36.45 | 36.66 | 2,339,717 | -0.08(-0.22%) |
Dec 09, 2004 | 36.83 | 36.92 | 36.55 | 36.74 | 3,206,848 | -0.27(-0.72%) |
Dec 08, 2004 | 36.80 | 37.16 | 36.69 | 37.01 | 3,183,865 | +0.32(+0.87%) |
Dec 07, 2004 | 36.89 | 36.89 | 36.60 | 36.69 | 2,142,699 | -0.12(-0.33%) |
Dec 06, 2004 | 36.69 | 36.92 | 36.52 | 36.81 | 3,376,453 | -0.27(-0.74%) |
Dec 03, 2004 | 37.05 | 37.20 | 36.79 | 37.09 | 2,201,679 | +0.11(+0.29%) |
Dec 02, 2004 | 37.05 | 37.12 | 36.75 | 36.98 | 2,124,284 | -0.17(-0.45%) |
Dec 01, 2004 | 36.64 | 37.15 | 36.58 | 37.15 | 2,987,400 | +0.67(+1.84%) |
Nov 30, 2004 | 36.42 | 36.66 | 36.22 | 36.47 | 3,300,443 | +0.03(+0.08%) |
Nov 29, 2004 | 36.84 | 37.02 | 36.34 | 36.45 | 2,669,097 | -0.39(-1.06%) |
Nov 26, 2004 | 36.69 | 37.04 | 36.60 | 36.84 | 1,284,567 | +0.04(+0.12%) |
Nov 24, 2004 | 36.83 | 36.92 | 36.69 | 36.79 | 1,742,154 | +0.03(+0.08%) |
Nov 23, 2004 | 36.84 | 36.94 | 36.38 | 36.76 | 3,168,358 | -0.15(-0.41%) |
Nov 22, 2004 | 36.37 | 37.01 | 36.28 | 36.92 | 2,922,189 | +0.60(+1.65%) |
Nov 19, 2004 | 36.66 | 36.76 | 36.21 | 36.32 | 2,934,927 | -0.27(-0.73%) |
Nov 18, 2004 | 36.62 | 36.69 | 36.37 | 36.58 | 1,770,260 | +0.12(+0.34%) |
Nov 17, 2004 | 36.47 | 36.81 | 36.43 | 36.46 | 2,848,532 | +0.10(+0.28%) |
Nov 16, 2004 | 36.34 | 36.45 | 36.07 | 36.36 | 3,417,159 | -0.05(-0.14%) |
Nov 15, 2004 | 36.63 | 36.76 | 36.30 | 36.41 | 2,483,985 | -0.24(-0.65%) |
Nov 12, 2004 | 36.37 | 36.71 | 36.25 | 36.65 | 3,376,176 | +0.16(+0.44%) |
Nov 11, 2004 | 35.98 | 36.62 | 35.93 | 36.49 | 5,474,986 | +0.68(+1.90%) |
Nov 10, 2004 | 35.36 | 36.03 | 35.35 | 35.81 | 5,642,929 | +0.96(+2.76%) |
Nov 09, 2004 | 34.92 | 35.07 | 34.76 | 34.85 | 2,728,078 | +0.00(+0.00%) |
Nov 08, 2004 | 35.15 | 35.27 | 34.81 | 34.85 | 3,062,857 | -0.06(-0.19%) |
Nov 05, 2004 | 35.21 | 35.30 | 34.57 | 34.91 | 2,793,843 | -0.16(-0.45%) |
Nov 04, 2004 | 34.49 | 35.07 | 34.39 | 35.07 | 3,237,585 | +0.33(+0.94%) |
Nov 03, 2004 | 34.93 | 35.12 | 34.63 | 34.75 | 3,443,880 | -0.01(-0.02%) |
Nov 02, 2004 | 34.70 | 35.18 | 34.70 | 34.76 | 2,790,797 | +0.09(+0.25%) |
Nov 01, 2004 | 34.83 | 34.91 | 34.57 | 34.67 | 1,976,139 | -0.07(-0.19%) |
Oct 29, 2004 | 34.39 | 34.79 | 34.16 | 34.73 | 2,857,670 | +0.28(+0.82%) |
Oct 28, 2004 | 34.38 | 34.65 | 34.23 | 34.45 | 2,791,074 | -0.09(-0.27%) |
Oct 27, 2004 | 34.24 | 34.55 | 34.02 | 34.55 | 3,565,303 | +0.16(+0.46%) |
Oct 26, 2004 | 34.09 | 34.40 | 33.91 | 34.39 | 4,881,299 | +0.66(+1.95%) |
Oct 25, 2004 | 33.59 | 33.90 | 33.48 | 33.73 | 2,649,021 | -0.09(-0.28%) |
Oct 22, 2004 | 34.01 | 34.25 | 33.72 | 33.82 | 3,835,840 | -0.19(-0.55%) |
Oct 21, 2004 | 33.22 | 34.21 | 33.08 | 34.01 | 5,773,075 | +0.54(+1.62%) |
Oct 20, 2004 | 33.30 | 33.69 | 32.86 | 33.47 | 6,917,666 | -0.10(-0.30%) |
Oct 19, 2004 | 34.63 | 34.65 | 33.18 | 33.57 | 6,918,912 | -1.14(-3.29%) |
Oct 18, 2004 | 34.28 | 34.78 | 33.90 | 34.71 | 3,964,879 | +0.48(+1.41%) |
Oct 15, 2004 | 34.38 | 34.40 | 33.95 | 34.23 | 6,004,984 | +0.00(+0.00%) |
Oct 14, 2004 | 34.49 | 34.71 | 33.53 | 34.23 | 7,246,077 | -0.18(-0.52%) |
Oct 13, 2004 | 34.73 | 34.74 | 34.32 | 34.41 | 3,908,113 | -0.15(-0.44%) |
Oct 12, 2004 | 34.57 | 34.63 | 34.43 | 34.56 | 2,477,893 | +0.00(+0.00%) |
Oct 11, 2004 | 34.75 | 34.83 | 34.50 | 34.56 | 1,819,964 | -0.04(-0.10%) |
Oct 08, 2004 | 34.75 | 34.99 | 34.50 | 34.60 | 1,788,259 | -0.15(-0.44%) |
Oct 07, 2004 | 35.04 | 35.04 | 34.70 | 34.75 | 2,105,732 | -0.28(-0.80%) |
Oct 06, 2004 | 34.92 | 35.09 | 34.76 | 35.03 | 2,017,814 | +0.14(+0.41%) |
Oct 05, 2004 | 35.11 | 35.21 | 34.68 | 34.89 | 3,678,281 | -0.22(-0.64%) |
Oct 04, 2004 | 35.32 | 35.51 | 35.08 | 35.11 | 3,792,782 | +0.10(+0.29%) |
Oct 01, 2004 | 35.01 | 35.30 | 34.77 | 35.01 | 4,579,887 | +0.35(+1.00%) |
Sep 30, 2004 | 34.60 | 34.73 | 34.32 | 34.66 | 3,310,827 | +0.05(+0.15%) |
Sep 29, 2004 | 34.38 | 34.63 | 34.25 | 34.61 | 2,616,069 | +0.09(+0.25%) |
Sep 28, 2004 | 34.29 | 34.69 | 34.29 | 34.52 | 3,626,223 | +0.28(+0.82%) |
Sep 27, 2004 | 34.85 | 34.86 | 34.21 | 34.24 | 6,281,890 | -0.61(-1.74%) |
Sep 24, 2004 | 34.86 | 34.99 | 34.76 | 34.85 | 3,173,066 | -0.11(-0.31%) |
Sep 23, 2004 | 34.99 | 35.17 | 34.88 | 34.96 | 2,803,812 | -0.08(-0.23%) |
Sep 22, 2004 | 35.21 | 35.22 | 34.99 | 35.04 | 3,285,490 | -0.41(-1.16%) |
Sep 21, 2004 | 35.09 | 35.55 | 35.05 | 35.45 | 3,729,924 | +0.50(+1.43%) |
Sep 20, 2004 | 35.25 | 35.27 | 34.81 | 34.95 | 3,187,465 | -0.33(-0.92%) |
Sep 17, 2004 | 34.73 | 35.29 | 34.73 | 35.28 | 5,889,376 | +0.55(+1.58%) |
Sep 16, 2004 | 34.62 | 34.81 | 34.53 | 34.73 | 2,661,344 | +0.27(+0.78%) |
Sep 15, 2004 | 34.62 | 34.67 | 34.26 | 34.46 | 3,988,969 | -0.01(-0.04%) |
Sep 14, 2004 | 34.40 | 34.63 | 34.30 | 34.47 | 4,017,906 | +0.07(+0.21%) |
Sep 13, 2004 | 33.89 | 34.46 | 33.80 | 34.40 | 4,845,163 | +0.51(+1.51%) |
Sep 10, 2004 | 33.46 | 33.92 | 33.25 | 33.89 | 3,988,139 | +0.30(+0.90%) |
Sep 09, 2004 | 34.20 | 34.28 | 33.40 | 33.59 | 5,799,243 | -0.75(-2.19%) |
Sep 08, 2004 | 34.52 | 34.63 | 34.31 | 34.34 | 2,754,384 | -0.27(-0.77%) |
Sep 07, 2004 | 34.10 | 34.70 | 34.10 | 34.60 | 4,529,490 | +0.64(+1.89%) |
Sep 03, 2004 | 33.78 | 34.27 | 33.74 | 33.96 | 4,424,127 | +0.25(+0.75%) |
Sep 02, 2004 | 32.86 | 33.85 | 32.86 | 33.71 | 5,528,567 | +0.36(+1.08%) |
Sep 01, 2004 | 33.83 | 33.84 | 33.20 | 33.35 | 6,615,977 | -0.75(-2.20%) |
Aug 31, 2004 | 34.26 | 34.29 | 33.83 | 34.10 | 4,530,321 | -0.17(-0.48%) |
Aug 30, 2004 | 34.38 | 34.48 | 34.26 | 34.26 | 1,926,158 | -0.18(-0.52%) |
Aug 27, 2004 | 34.20 | 34.63 | 34.19 | 34.44 | 3,162,128 | -0.34(-0.98%) |
Aug 26, 2004 | 35.13 | 35.13 | 34.63 | 34.78 | 2,832,056 | -0.33(-0.93%) |
Aug 25, 2004 | 34.67 | 35.20 | 34.60 | 35.11 | 4,470,232 | +0.48(+1.40%) |
Aug 24, 2004 | 34.60 | 34.67 | 34.50 | 34.63 | 3,055,519 | +0.20(+0.59%) |
Aug 23, 2004 | 34.25 | 34.65 | 34.25 | 34.42 | 3,151,190 | +0.10(+0.29%) |
Aug 20, 2004 | 34.02 | 34.39 | 33.95 | 34.32 | 3,652,806 | +0.32(+0.93%) |
Aug 19, 2004 | 33.76 | 34.03 | 33.74 | 34.00 | 2,972,586 | +0.15(+0.45%) |
Aug 18, 2004 | 33.22 | 33.85 | 33.15 | 33.85 | 3,182,619 | +0.54(+1.63%) |
Aug 17, 2004 | 33.67 | 33.75 | 33.22 | 33.31 | 3,638,130 | -0.31(-0.92%) |
Aug 16, 2004 | 33.30 | 33.66 | 33.12 | 33.62 | 4,672,097 | +0.45(+1.35%) |
Aug 13, 2004 | 33.57 | 33.59 | 32.97 | 33.17 | 5,472,078 | -0.47(-1.40%) |
Aug 12, 2004 | 34.29 | 34.30 | 33.64 | 33.64 | 3,809,396 | -0.65(-1.90%) |
Aug 11, 2004 | 33.94 | 34.31 | 33.73 | 34.29 | 3,445,264 | +0.18(+0.53%) |
Aug 10, 2004 | 33.79 | 34.11 | 33.59 | 34.11 | 3,728,816 | +0.52(+1.55%) |
Aug 09, 2004 | 33.38 | 33.74 | 33.25 | 33.59 | 2,582,564 | +0.21(+0.63%) |
Aug 06, 2004 | 33.57 | 33.77 | 33.22 | 33.38 | 2,827,626 | -0.36(-1.07%) |
Aug 05, 2004 | 34.03 | 34.08 | 33.74 | 33.74 | 2,674,773 | -0.29(-0.85%) |
Aug 04, 2004 | 33.80 | 34.13 | 33.66 | 34.03 | 2,349,409 | +0.10(+0.30%) |
Aug 03, 2004 | 34.08 | 34.11 | 33.85 | 33.93 | 3,998,523 | -0.04(-0.11%) |
Aug 02, 2004 | 33.80 | 34.04 | 33.59 | 33.97 | 3,108,962 | -0.04(-0.11%) |
Jul 30, 2004 | 33.92 | 34.09 | 33.64 | 34.00 | 2,681,835 | +0.09(+0.26%) |
Jul 29, 2004 | 33.97 | 34.19 | 33.84 | 33.92 | 3,053,858 | -0.04(-0.13%) |
Jul 28, 2004 | 33.80 | 34.11 | 33.53 | 33.96 | 3,996,308 | +0.12(+0.36%) |
Jul 27, 2004 | 33.73 | 34.01 | 33.64 | 33.84 | 3,864,777 | +0.33(+0.97%) |
Jul 26, 2004 | 33.48 | 33.53 | 33.23 | 33.51 | 2,790,243 | +0.27(+0.83%) |
Jul 23, 2004 | 33.09 | 33.53 | 33.01 | 33.24 | 3,578,179 | +0.14(+0.44%) |
Jul 22, 2004 | 33.13 | 33.56 | 32.87 | 33.09 | 6,330,625 | -0.20(-0.61%) |
Jul 21, 2004 | 33.73 | 34.07 | 33.27 | 33.30 | 5,492,431 | -0.39(-1.16%) |
Jul 20, 2004 | 34.40 | 34.40 | 33.57 | 33.69 | 7,333,718 | -0.71(-2.06%) |
Jul 19, 2004 | 33.46 | 34.45 | 33.45 | 34.39 | 4,410,421 | +1.03(+3.07%) |
Jul 16, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 3,316,503 | -0.39(-1.16%) |
Jul 15, 2004 | 33.99 | 34.04 | 33.72 | 33.76 | 3,128,899 | -0.23(-0.68%) |
Jul 14, 2004 | 33.79 | 34.16 | 33.69 | 33.99 | 3,465,202 | +0.13(+0.38%) |
Jul 13, 2004 | 34.02 | 34.08 | 33.80 | 33.86 | 1,910,928 | -0.12(-0.34%) |
Jul 12, 2004 | 33.73 | 34.30 | 33.69 | 33.98 | 3,246,031 | +0.32(+0.94%) |
Jul 09, 2004 | 33.35 | 33.77 | 33.35 | 33.66 | 2,273,952 | +0.31(+0.93%) |
Jul 08, 2004 | 33.44 | 33.66 | 33.30 | 33.35 | 2,364,362 | -0.31(-0.92%) |
Jul 07, 2004 | 33.57 | 33.79 | 33.47 | 33.66 | 2,627,976 | +0.13(+0.39%) |
Jul 06, 2004 | 33.45 | 33.69 | 33.25 | 33.53 | 3,387,806 | +0.09(+0.26%) |
Jul 02, 2004 | 33.59 | 33.67 | 33.40 | 33.44 | 1,461,510 | -0.18(-0.54%) |
Jul 01, 2004 | 33.62 | 33.87 | 33.47 | 33.62 | 3,259,461 | +0.00(+0.00%) |
Jun 30, 2004 | 33.30 | 33.71 | 33.23 | 33.62 | 2,705,787 | +0.43(+1.31%) |
Jun 29, 2004 | 33.13 | 33.33 | 33.04 | 33.19 | 2,203,202 | +0.09(+0.26%) |
Jun 28, 2004 | 33.30 | 33.36 | 33.07 | 33.10 | 3,553,673 | -0.05(-0.15%) |
Jun 25, 2004 | 33.50 | 33.61 | 33.15 | 33.15 | 3,605,455 | -0.34(-1.01%) |
Jun 24, 2004 | 33.40 | 33.60 | 33.37 | 33.49 | 3,070,888 | +0.15(+0.46%) |
Jun 23, 2004 | 33.17 | 33.43 | 33.07 | 33.34 | 2,914,574 | +0.17(+0.52%) |
Jun 22, 2004 | 32.93 | 33.28 | 32.88 | 33.17 | 2,408,944 | +0.18(+0.55%) |
Jun 21, 2004 | 32.94 | 33.18 | 32.93 | 32.99 | 1,936,680 | -0.02(-0.07%) |
Jun 18, 2004 | 32.68 | 33.14 | 32.64 | 33.01 | 3,170,712 | +0.17(+0.53%) |
Jun 17, 2004 | 32.49 | 32.93 | 32.39 | 32.83 | 3,370,777 | +0.28(+0.87%) |
Jun 16, 2004 | 32.72 | 32.83 | 32.52 | 32.55 | 2,159,590 | -0.17(-0.53%) |
Jun 15, 2004 | 32.65 | 32.96 | 32.59 | 32.73 | 3,411,759 | +0.39(+1.21%) |
Jun 14, 2004 | 32.51 | 32.57 | 32.29 | 32.34 | 2,357,578 | -0.28(-0.86%) |
Jun 10, 2004 | 32.79 | 32.85 | 32.48 | 32.62 | 4,323,195 | +0.27(+0.85%) |
Jun 09, 2004 | 32.44 | 32.57 | 32.31 | 32.34 | 2,795,920 | -0.10(-0.31%) |
Jun 08, 2004 | 32.21 | 32.50 | 32.10 | 32.44 | 3,383,376 | +0.23(+0.72%) |
Jun 07, 2004 | 31.78 | 32.23 | 31.77 | 32.21 | 3,905,205 | +0.60(+1.90%) |
Jun 04, 2004 | 31.51 | 31.78 | 31.51 | 31.61 | 2,968,571 | +0.22(+0.71%) |
Jun 03, 2004 | 31.58 | 31.82 | 31.38 | 31.39 | 4,563,965 | -0.55(-1.72%) |
Jun 02, 2004 | 31.77 | 32.03 | 31.77 | 31.94 | 3,412,313 | +0.18(+0.57%) |
Jun 01, 2004 | 31.77 | 31.89 | 31.64 | 31.76 | 3,592,717 | -0.01(-0.02%) |
May 28, 2004 | 31.84 | 31.89 | 31.66 | 31.77 | 3,161,436 | -0.09(-0.27%) |
May 27, 2004 | 32.10 | 32.14 | 31.82 | 31.85 | 4,586,948 | +0.08(+0.25%) |
May 26, 2004 | 31.64 | 31.96 | 31.51 | 31.77 | 3,536,505 | -0.13(-0.41%) |
May 25, 2004 | 31.56 | 31.95 | 31.37 | 31.90 | 4,068,580 | +0.34(+1.08%) |
May 24, 2004 | 31.74 | 31.87 | 31.48 | 31.56 | 2,489,800 | +0.02(+0.07%) |
May 21, 2004 | 31.74 | 31.93 | 31.53 | 31.54 | 3,373,407 | -0.08(-0.25%) |
May 20, 2004 | 31.36 | 31.69 | 31.24 | 31.62 | 3,273,860 | +0.40(+1.30%) |
May 19, 2004 | 31.32 | 31.68 | 31.14 | 31.22 | 2,800,350 | -0.03(-0.09%) |
May 18, 2004 | 31.30 | 31.52 | 31.04 | 31.25 | 3,426,712 | -0.07(-0.23%) |
May 17, 2004 | 31.53 | 31.53 | 31.02 | 31.32 | 3,678,004 | -0.25(-0.78%) |
May 14, 2004 | 31.84 | 31.89 | 31.44 | 31.56 | 4,301,043 | -0.27(-0.86%) |
May 13, 2004 | 31.49 | 32.29 | 31.49 | 31.84 | 5,322,964 | +0.20(+0.62%) |
May 12, 2004 | 31.88 | 31.88 | 30.99 | 31.64 | 6,496,631 | -0.28(-0.88%) |
May 11, 2004 | 31.94 | 32.25 | 31.82 | 31.92 | 7,278,752 | +0.00(+0.00%) |
May 10, 2004 | 31.96 | 32.27 | 31.56 | 31.92 | 4,920,205 | -0.42(-1.30%) |
May 07, 2004 | 32.79 | 32.94 | 32.32 | 32.34 | 4,319,734 | -0.60(-1.82%) |
May 06, 2004 | 33.22 | 33.22 | 32.67 | 32.94 | 3,612,516 | -0.31(-0.93%) |
May 05, 2004 | 33.35 | 33.60 | 33.23 | 33.25 | 2,213,863 | -0.12(-0.37%) |
May 04, 2004 | 33.32 | 33.77 | 33.07 | 33.38 | 3,316,780 | -0.06(-0.19%) |
May 03, 2004 | 33.12 | 33.51 | 33.06 | 33.44 | 2,758,953 | +0.29(+0.87%) |
Apr 30, 2004 | 33.33 | 33.48 | 33.10 | 33.15 | 2,353,562 | -0.05(-0.15%) |
Apr 29, 2004 | 33.14 | 33.94 | 33.14 | 33.20 | 3,014,676 | -0.18(-0.54%) |
Apr 28, 2004 | 33.84 | 33.86 | 33.33 | 33.38 | 2,613,577 | -0.43(-1.28%) |
Apr 27, 2004 | 33.72 | 34.13 | 33.69 | 33.82 | 3,051,781 | +0.30(+0.88%) |
Apr 26, 2004 | 33.59 | 33.80 | 33.46 | 33.52 | 2,634,345 | -0.06(-0.19%) |
Apr 23, 2004 | 33.72 | 33.76 | 33.41 | 33.59 | 3,021,183 | -0.14(-0.41%) |
Apr 22, 2004 | 33.01 | 34.48 | 32.87 | 33.72 | 5,033,875 | +0.50(+1.50%) |
Apr 21, 2004 | 33.48 | 33.61 | 32.66 | 33.22 | 3,959,894 | -0.17(-0.52%) |
Apr 20, 2004 | 34.24 | 34.24 | 33.40 | 33.40 | 2,924,404 | -0.58(-1.70%) |
Apr 19, 2004 | 34.11 | 34.16 | 33.87 | 33.98 | 2,285,859 | -0.12(-0.34%) |
Apr 16, 2004 | 34.02 | 34.22 | 33.92 | 34.09 | 2,618,700 | +0.38(+1.14%) |
Apr 15, 2004 | 33.84 | 33.92 | 33.47 | 33.71 | 3,655,990 | -0.27(-0.79%) |
Apr 14, 2004 | 33.69 | 34.24 | 33.62 | 33.98 | 3,856,470 | +0.06(+0.19%) |
Apr 13, 2004 | 34.38 | 34.38 | 33.84 | 33.91 | 3,656,821 | -0.38(-1.12%) |
Apr 12, 2004 | 34.65 | 34.78 | 34.08 | 34.29 | 4,288,305 | -0.27(-0.77%) |
Apr 08, 2004 | 34.13 | 34.65 | 34.09 | 34.56 | 8,344,702 | +1.44(+4.36%) |
Apr 07, 2004 | 33.19 | 33.31 | 32.98 | 33.12 | 2,363,808 | -0.22(-0.67%) |
Apr 06, 2004 | 33.48 | 33.51 | 33.22 | 33.34 | 1,921,589 | -0.25(-0.73%) |
Apr 05, 2004 | 33.30 | 33.61 | 33.30 | 33.59 | 2,739,846 | +0.28(+0.85%) |
Apr 02, 2004 | 33.64 | 33.66 | 33.23 | 33.30 | 3,691,572 | -0.06(-0.17%) |
Apr 01, 2004 | 33.04 | 33.55 | 32.99 | 33.36 | 4,479,924 | +0.53(+1.61%) |
Mar 31, 2004 | 32.86 | 32.96 | 32.55 | 32.83 | 2,894,637 | +0.07(+0.22%) |
Mar 30, 2004 | 32.76 | 32.79 | 32.61 | 32.76 | 2,167,066 | +0.00(+0.00%) |
Mar 29, 2004 | 32.43 | 32.88 | 32.42 | 32.76 | 2,843,825 | +0.43(+1.34%) |
Mar 26, 2004 | 32.46 | 32.66 | 32.29 | 32.33 | 3,139,560 | -0.13(-0.40%) |
Mar 25, 2004 | 32.34 | 32.57 | 31.82 | 32.46 | 4,155,113 | +0.85(+2.67%) |
Mar 24, 2004 | 32.03 | 32.18 | 31.56 | 31.61 | 3,750,415 | -0.49(-1.53%) |
Mar 23, 2004 | 32.05 | 32.18 | 31.90 | 32.10 | 2,910,836 | +0.07(+0.20%) |
Mar 22, 2004 | 31.92 | 32.08 | 31.79 | 32.04 | 2,886,607 | -0.29(-0.89%) |
Mar 19, 2004 | 32.36 | 32.67 | 32.13 | 32.33 | 2,950,018 | -0.02(-0.07%) |
Mar 18, 2004 | 32.18 | 32.50 | 32.00 | 32.35 | 2,272,429 | +0.17(+0.52%) |
Mar 17, 2004 | 32.10 | 32.27 | 32.00 | 32.18 | 2,260,522 | +0.14(+0.45%) |
Mar 16, 2004 | 31.90 | 32.07 | 31.89 | 32.04 | 3,286,874 | +0.30(+0.96%) |
Mar 15, 2004 | 32.19 | 32.25 | 31.71 | 31.74 | 3,747,784 | -0.51(-1.59%) |
Mar 12, 2004 | 32.03 | 32.32 | 32.03 | 32.25 | 3,795,689 | +0.43(+1.36%) |
Mar 11, 2004 | 32.27 | 32.42 | 31.75 | 31.82 | 4,446,141 | -0.58(-1.78%) |
Mar 10, 2004 | 32.81 | 32.83 | 32.27 | 32.39 | 3,573,749 | -0.21(-0.64%) |
Mar 09, 2004 | 32.52 | 32.91 | 32.51 | 32.60 | 5,601,255 | +0.10(+0.31%) |
Mar 08, 2004 | 32.14 | 32.70 | 32.13 | 32.50 | 4,287,059 | +0.40(+1.24%) |
Mar 05, 2004 | 32.10 | 32.22 | 32.04 | 32.10 | 4,759,461 | -0.04(-0.11%) |
Mar 04, 2004 | 32.16 | 32.23 | 32.10 | 32.14 | 3,892,745 | +0.01(+0.05%) |
Mar 03, 2004 | 32.23 | 32.33 | 32.09 | 32.13 | 6,554,919 | -0.07(-0.20%) |
Mar 02, 2004 | 32.68 | 32.68 | 32.14 | 32.19 | 6,803,581 | -0.40(-1.22%) |