Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.05 | 33.30 | 32.80 | 33.05 | 30,678 | -0.50(-1.49%) |
Apr 28, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | +0.00(+0.00%) |
Apr 27, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | -0.70(-2.04%) |
Apr 26, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.00(+0.00%) |
Apr 25, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.30(+0.88%) |
Apr 22, 2005 | 33.95 | 34.20 | 33.80 | 33.95 | 28,372 | -0.10(-0.29%) |
Apr 21, 2005 | 34.05 | 34.60 | 34.05 | 34.05 | 73,646 | -0.30(-0.87%) |
Apr 20, 2005 | 34.35 | 34.50 | 34.20 | 34.35 | 94,892 | +0.20(+0.59%) |
Apr 19, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | +0.00(+0.00%) |
Apr 18, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | -0.50(-1.44%) |
Apr 15, 2005 | 34.65 | 35.10 | 34.65 | 34.65 | 40,195 | -1.10(-3.08%) |
Apr 14, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | +0.00(+0.00%) |
Apr 13, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | -0.35(-0.97%) |
Apr 12, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.00(+0.00%) |
Apr 11, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.55(+1.55%) |
Apr 08, 2005 | 35.55 | 35.75 | 35.40 | 35.55 | 35,409 | +0.20(+0.57%) |
Apr 07, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.00(+0.00%) |
Apr 06, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.05(+0.14%) |
Apr 05, 2005 | 35.30 | 35.45 | 35.15 | 35.30 | 22,264 | -0.10(-0.28%) |
Apr 04, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | +0.00(+0.00%) |
Apr 01, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | -0.25(-0.70%) |
Mar 31, 2005 | 35.65 | 35.75 | 35.50 | 35.65 | 42,591 | -0.10(-0.28%) |
Mar 30, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | +0.00(+0.00%) |
Mar 29, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | -0.35(-0.97%) |
Mar 28, 2005 | 36.10 | 36.25 | 35.90 | 36.10 | 62,845 | -0.10(-0.28%) |
Mar 24, 2005 | 36.20 | 36.25 | 35.90 | 36.20 | 41,907 | +0.30(+0.84%) |
Mar 23, 2005 | 35.90 | 36.50 | 35.75 | 35.90 | 41,466 | -0.50(-1.37%) |
Mar 22, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | +0.00(+0.00%) |
Mar 21, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | -0.35(-0.95%) |
Mar 18, 2005 | 36.75 | 36.75 | 36.55 | 36.75 | 24,640 | +0.20(+0.55%) |
Mar 17, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | +0.00(+0.00%) |
Mar 16, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | -0.55(-1.48%) |
Mar 15, 2005 | 37.10 | 37.35 | 37.05 | 37.10 | 40,388 | -0.20(-0.54%) |
Mar 14, 2005 | 37.30 | 37.40 | 37.10 | 37.30 | 23,848 | +0.10(+0.27%) |
Mar 11, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.00(+0.00%) |
Mar 10, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.05(+0.13%) |
Mar 09, 2005 | 37.15 | 37.35 | 36.95 | 37.15 | 28,347 | +0.55(+1.50%) |
Mar 08, 2005 | 36.60 | 36.80 | 36.55 | 36.60 | 29,583 | -0.25(-0.68%) |
Mar 07, 2005 | 36.85 | 37.00 | 36.45 | 36.85 | 30,812 | +0.55(+1.52%) |
Mar 04, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | +0.00(+0.00%) |
Mar 03, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | -0.05(-0.14%) |
Mar 02, 2005 | 36.35 | 36.50 | 35.95 | 36.35 | 34,955 | +0.00(+0.00%) |
Mar 01, 2005 | 36.35 | 36.55 | 36.35 | 36.35 | 34,089 | -0.15(-0.41%) |
Feb 28, 2005 | 36.50 | 36.55 | 36.15 | 36.50 | 38,420 | +0.30(+0.83%) |
Feb 25, 2005 | 36.20 | 36.30 | 36.04 | 36.20 | 39,929 | -0.05(-0.14%) |
Feb 24, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.00(+0.00%) |
Feb 23, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.10(+0.28%) |
Feb 22, 2005 | 36.15 | 36.45 | 35.68 | 36.15 | 48,680 | -0.15(-0.41%) |
Feb 18, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | +0.00(+0.00%) |
Feb 17, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | -0.15(-0.41%) |
Feb 16, 2005 | 36.45 | 36.45 | 36.15 | 36.45 | 28,979 | +0.05(+0.14%) |
Feb 15, 2005 | 36.40 | 36.55 | 36.35 | 36.40 | 28,341 | +0.25(+0.69%) |
Feb 14, 2005 | 36.15 | 36.40 | 35.75 | 36.15 | 41,433 | +0.45(+1.26%) |
Feb 11, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.00(+0.00%) |
Feb 10, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.60(+1.71%) |
Feb 09, 2005 | 35.10 | 35.20 | 34.90 | 35.10 | 147,044 | -0.10(-0.28%) |
Feb 08, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | +0.00(+0.00%) |
Feb 07, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | -0.25(-0.71%) |
Feb 04, 2005 | 35.45 | 35.55 | 35.30 | 35.45 | 40,446 | -0.50(-1.39%) |
Feb 03, 2005 | 35.95 | 36.15 | 35.40 | 35.95 | 31,758 | -0.50(-1.37%) |
Feb 02, 2005 | 36.45 | 36.60 | 36.35 | 36.45 | 21,767 | +0.00(+0.00%) |
Feb 01, 2005 | 36.45 | 36.45 | 36.00 | 36.45 | 76,880 | +0.75(+2.10%) |
Jan 31, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | +0.00(+0.00%) |
Jan 28, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | -0.50(-1.38%) |
Jan 27, 2005 | 36.20 | 36.25 | 36.00 | 36.20 | 27,589 | +0.00(+0.00%) |
Jan 26, 2005 | 36.20 | 36.30 | 36.00 | 36.20 | 41,811 | +0.15(+0.42%) |
Jan 25, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | +0.00(+0.00%) |
Jan 24, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | -0.10(-0.28%) |
Jan 21, 2005 | 36.15 | 36.25 | 35.95 | 36.15 | 59,576 | +0.25(+0.70%) |
Jan 20, 2005 | 35.90 | 36.00 | 35.75 | 35.90 | 53,138 | -0.55(-1.51%) |
Jan 19, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.00(+0.00%) |
Jan 18, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.45(+1.25%) |
Jan 14, 2005 | 36.00 | 36.10 | 35.83 | 36.00 | 29,040 | -0.30(-0.83%) |
Jan 13, 2005 | 36.30 | 36.35 | 36.00 | 36.30 | 30,727 | -0.05(-0.14%) |
Jan 12, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 11, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 10, 2005 | 36.35 | 36.45 | 36.00 | 36.35 | 27,269 | +0.35(+0.97%) |
Jan 07, 2005 | 36.00 | 36.20 | 35.95 | 36.00 | 28,384 | +0.20(+0.56%) |
Jan 06, 2005 | 35.80 | 36.05 | 35.80 | 35.80 | 30,276 | -0.14(-0.39%) |
Jan 05, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | +0.00(+0.00%) |
Jan 04, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | -0.26(-0.72%) |
Jan 03, 2005 | 36.20 | 36.40 | 36.05 | 36.20 | 27,355 | -0.40(-1.09%) |
Dec 31, 2004 | 36.60 | 36.60 | 36.30 | 36.60 | 31,602 | +0.10(+0.27%) |
Dec 30, 2004 | 36.50 | 36.60 | 36.30 | 36.50 | 50,616 | +0.00(+0.00%) |
Dec 29, 2004 | 36.50 | 36.60 | 36.30 | 36.50 | 50,616 | -0.05(-0.14%) |
Dec 28, 2004 | 36.55 | 36.65 | 36.35 | 36.55 | 18,475 | +0.30(+0.83%) |
Dec 27, 2004 | 36.25 | 36.30 | 35.95 | 36.25 | 29,273 | +0.45(+1.26%) |
Dec 23, 2004 | 35.80 | 35.85 | 35.65 | 35.80 | 30,865 | +0.45(+1.27%) |
Dec 22, 2004 | 35.35 | 35.35 | 35.15 | 35.35 | 39,322 | +0.00(+0.00%) |
Dec 21, 2004 | 35.35 | 35.60 | 35.35 | 35.35 | 42,146 | +0.35(+1.00%) |
Dec 20, 2004 | 35.00 | 35.20 | 34.75 | 35.00 | 138,353 | +0.00(+0.00%) |
Dec 17, 2004 | 35.00 | 35.20 | 34.75 | 35.00 | 138,353 | -0.55(-1.55%) |
Dec 16, 2004 | 35.55 | 35.90 | 35.55 | 35.55 | 25,874 | -0.55(-1.52%) |
Dec 15, 2004 | 36.10 | 36.10 | 35.85 | 36.10 | 28,161 | +0.25(+0.70%) |
Dec 14, 2004 | 35.85 | 36.00 | 35.75 | 35.85 | 28,615 | +0.50(+1.41%) |
Dec 13, 2004 | 35.35 | 35.35 | 34.85 | 35.35 | 34,047 | +0.00(+0.00%) |
Dec 10, 2004 | 35.35 | 35.35 | 34.85 | 35.35 | 34,047 | +0.20(+0.57%) |
Dec 09, 2004 | 35.15 | 35.20 | 34.90 | 35.15 | 33,963 | -0.10(-0.28%) |
Dec 08, 2004 | 35.25 | 35.80 | 35.25 | 35.25 | 460,663 | +0.00(+0.00%) |
Dec 07, 2004 | 35.25 | 35.80 | 35.25 | 35.25 | 460,663 | -0.35(-0.98%) |
Dec 06, 2004 | 35.60 | 35.70 | 35.45 | 35.60 | 42,848 | -0.15(-0.42%) |
Dec 03, 2004 | 35.75 | 35.80 | 35.55 | 35.75 | 72,375 | +0.00(+0.00%) |
Dec 02, 2004 | 35.75 | 35.80 | 35.55 | 35.75 | 72,375 | +0.20(+0.56%) |
Dec 01, 2004 | 35.55 | 35.55 | 33.50 | 35.55 | 31,459 | +0.50(+1.43%) |
Nov 30, 2004 | 35.05 | 35.40 | 34.90 | 35.05 | 28,134 | +0.00(+0.00%) |
Nov 29, 2004 | 35.05 | 35.40 | 34.90 | 35.05 | 28,134 | +0.50(+1.45%) |
Nov 26, 2004 | 34.55 | 34.75 | 34.35 | 34.55 | 28,705 | -0.05(-0.14%) |
Nov 24, 2004 | 34.60 | 34.60 | 34.10 | 34.60 | 28,958 | +0.00(+0.00%) |
Nov 23, 2004 | 34.60 | 34.60 | 34.10 | 34.60 | 28,958 | +0.05(+0.14%) |
Nov 22, 2004 | 34.55 | 34.55 | 34.05 | 34.55 | 24,900 | -0.10(-0.29%) |
Nov 19, 2004 | 34.65 | 34.80 | 34.55 | 34.65 | 24,052 | -0.85(-2.39%) |
Nov 18, 2004 | 35.50 | 35.50 | 34.90 | 35.50 | 44,127 | +0.00(+0.00%) |
Nov 17, 2004 | 35.50 | 35.50 | 34.90 | 35.50 | 44,127 | +0.45(+1.28%) |
Nov 16, 2004 | 35.05 | 35.10 | 34.90 | 35.05 | 32,037 | +0.00(+0.00%) |
Nov 15, 2004 | 35.05 | 35.10 | 34.90 | 35.05 | 32,037 | -0.30(-0.85%) |
Nov 12, 2004 | 35.35 | 35.35 | 34.90 | 35.35 | 28,962 | +0.00(+0.00%) |
Nov 11, 2004 | 35.35 | 35.35 | 34.90 | 35.35 | 28,962 | +0.65(+1.87%) |
Nov 10, 2004 | 34.70 | 35.00 | 34.70 | 34.70 | 31,135 | +0.00(+0.00%) |
Nov 09, 2004 | 34.70 | 35.00 | 34.70 | 34.70 | 31,135 | -0.35(-1.00%) |
Nov 08, 2004 | 35.05 | 35.20 | 34.78 | 35.05 | 28,515 | -0.20(-0.57%) |
Nov 05, 2004 | 35.25 | 35.25 | 34.50 | 35.25 | 52,367 | +0.20(+0.57%) |
Nov 04, 2004 | 35.05 | 35.25 | 34.90 | 35.05 | 54,361 | +0.00(+0.00%) |
Nov 03, 2004 | 35.05 | 35.25 | 34.90 | 35.05 | 54,361 | +0.60(+1.74%) |
Nov 02, 2004 | 34.45 | 34.55 | 34.40 | 34.45 | 24,062 | +0.20(+0.58%) |
Nov 01, 2004 | 34.25 | 34.30 | 33.75 | 34.25 | 15,885 | -0.05(-0.15%) |
Oct 29, 2004 | 34.30 | 34.30 | 34.00 | 34.30 | 18,041 | +0.55(+1.63%) |
Oct 28, 2004 | 33.75 | 33.75 | 33.15 | 33.75 | 21,440 | +0.30(+0.90%) |
Oct 27, 2004 | 33.45 | 33.45 | 33.15 | 33.45 | 49,252 | +0.00(+0.00%) |
Oct 26, 2004 | 33.45 | 33.45 | 33.15 | 33.45 | 49,252 | +0.15(+0.45%) |
Oct 25, 2004 | 33.30 | 33.40 | 33.25 | 33.30 | 25,273 | -0.05(-0.15%) |
Oct 22, 2004 | 33.35 | 33.65 | 33.30 | 33.35 | 18,956 | +0.05(+0.15%) |
Oct 21, 2004 | 33.30 | 33.35 | 33.10 | 33.30 | 16,739 | +0.00(+0.00%) |
Oct 20, 2004 | 33.30 | 33.60 | 33.30 | 33.30 | 21,855 | +0.00(+0.00%) |
Oct 19, 2004 | 33.30 | 33.60 | 33.30 | 33.30 | 21,855 | +0.30(+0.91%) |
Oct 18, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 18,434 | +0.00(+0.00%) |
Oct 15, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 18,434 | +0.00(+0.00%) |
Oct 14, 2004 | 33.00 | 33.20 | 32.90 | 33.00 | 23,984 | -0.10(-0.30%) |
Oct 13, 2004 | 33.10 | 33.10 | 32.65 | 33.10 | 35,260 | +0.00(+0.00%) |
Oct 12, 2004 | 33.10 | 33.10 | 32.65 | 33.10 | 35,260 | -0.20(-0.60%) |
Oct 11, 2004 | 33.30 | 33.50 | 33.30 | 33.30 | 19,318 | -0.15(-0.45%) |
Oct 08, 2004 | 33.45 | 33.50 | 33.10 | 33.45 | 16,014 | -0.30(-0.89%) |
Oct 07, 2004 | 33.75 | 33.75 | 33.20 | 33.75 | 21,721 | +0.00(+0.00%) |
Oct 06, 2004 | 33.75 | 33.75 | 33.20 | 33.75 | 21,721 | +0.40(+1.20%) |
Oct 05, 2004 | 33.35 | 33.70 | 33.30 | 33.35 | 57,309 | +0.00(+0.00%) |
Oct 04, 2004 | 33.35 | 33.70 | 33.30 | 33.35 | 57,309 | +1.15(+3.57%) |
Oct 01, 2004 | 32.20 | 32.95 | 32.10 | 32.20 | 28,230 | +0.00(+0.00%) |
Sep 30, 2004 | 32.20 | 32.95 | 32.10 | 32.20 | 28,230 | +0.00(+0.00%) |
Sep 29, 2004 | 32.20 | 32.25 | 31.95 | 32.20 | 21,611 | +0.10(+0.31%) |
Sep 28, 2004 | 32.10 | 32.10 | 31.70 | 32.10 | 122,181 | +0.00(+0.00%) |
Sep 27, 2004 | 32.10 | 32.10 | 31.70 | 32.10 | 122,181 | +0.10(+0.31%) |
Sep 24, 2004 | 32.00 | 32.15 | 32.00 | 32.00 | 38,082 | -0.20(-0.62%) |
Sep 23, 2004 | 32.20 | 32.25 | 31.90 | 32.20 | 21,443 | -0.80(-2.42%) |
Sep 22, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 46,419 | +0.00(+0.00%) |
Sep 21, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 46,419 | +0.50(+1.54%) |
Sep 20, 2004 | 32.50 | 32.50 | 32.25 | 32.50 | 24,309 | +0.70(+2.20%) |
Sep 17, 2004 | 31.80 | 31.85 | 31.25 | 31.80 | 36,282 | +0.00(+0.00%) |
Sep 16, 2004 | 31.80 | 31.85 | 31.25 | 31.80 | 36,282 | +0.15(+0.47%) |
Sep 15, 2004 | 31.65 | 31.65 | 31.30 | 31.65 | 14,575 | -0.25(-0.78%) |
Sep 14, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 27,495 | +0.15(+0.47%) |
Sep 13, 2004 | 31.75 | 31.80 | 31.55 | 31.75 | 20,404 | +0.45(+1.44%) |
Sep 10, 2004 | 31.30 | 31.30 | 31.10 | 31.30 | 38,409 | +0.00(+0.00%) |
Sep 09, 2004 | 31.30 | 31.30 | 31.10 | 31.30 | 38,409 | -0.05(-0.16%) |
Sep 08, 2004 | 31.35 | 31.35 | 31.00 | 31.35 | 30,124 | +0.00(+0.00%) |
Sep 07, 2004 | 31.35 | 31.35 | 31.00 | 31.35 | 30,124 | +0.55(+1.79%) |
Sep 03, 2004 | 30.80 | 30.90 | 30.45 | 30.80 | 31,610 | +0.00(+0.00%) |
Sep 02, 2004 | 30.80 | 30.90 | 30.45 | 30.80 | 31,610 | +0.05(+0.16%) |
Sep 01, 2004 | 30.75 | 30.75 | 30.40 | 30.75 | 20,617 | +0.10(+0.33%) |
Aug 31, 2004 | 30.65 | 30.65 | 30.45 | 30.65 | 20,861 | -0.30(-0.97%) |
Aug 30, 2004 | 30.95 | 31.00 | 30.70 | 30.95 | 25,353 | +0.00(+0.00%) |
Aug 27, 2004 | 30.95 | 31.00 | 30.70 | 30.95 | 25,353 | +0.15(+0.49%) |
Aug 26, 2004 | 30.80 | 30.80 | 30.40 | 30.80 | 17,885 | +0.10(+0.33%) |
Aug 25, 2004 | 30.70 | 30.80 | 30.38 | 30.70 | 35,960 | -0.05(-0.16%) |
Aug 24, 2004 | 30.75 | 30.90 | 30.60 | 30.75 | 61,656 | +0.00(+0.00%) |
Aug 23, 2004 | 30.75 | 30.90 | 30.60 | 30.75 | 61,656 | +0.15(+0.49%) |
Aug 20, 2004 | 30.60 | 30.90 | 30.55 | 30.60 | 171,967 | +0.00(+0.00%) |
Aug 19, 2004 | 30.60 | 30.90 | 30.55 | 30.60 | 171,967 | +0.25(+0.82%) |
Aug 18, 2004 | 30.35 | 30.65 | 30.35 | 30.35 | 120,088 | +0.00(+0.00%) |
Aug 17, 2004 | 30.35 | 30.65 | 30.35 | 30.35 | 120,088 | +0.15(+0.50%) |
Aug 16, 2004 | 30.20 | 30.30 | 30.00 | 30.20 | 29,361 | +0.10(+0.33%) |
Aug 13, 2004 | 30.10 | 30.20 | 29.70 | 30.10 | 29,598 | +0.00(+0.00%) |
Aug 12, 2004 | 30.10 | 30.20 | 29.70 | 30.10 | 29,598 | +0.45(+1.52%) |
Aug 11, 2004 | 29.65 | 29.70 | 29.30 | 29.65 | 25,830 | -0.55(-1.82%) |
Aug 10, 2004 | 30.20 | 30.20 | 29.80 | 30.20 | 16,484 | +0.30(+1.00%) |
Aug 09, 2004 | 29.90 | 29.95 | 29.75 | 29.90 | 37,680 | +0.00(+0.00%) |
Aug 06, 2004 | 29.90 | 29.95 | 29.75 | 29.90 | 37,680 | +0.00(+0.00%) |
Aug 05, 2004 | 29.90 | 29.90 | 29.35 | 29.90 | 35,796 | -0.10(-0.33%) |
Aug 04, 2004 | 30.00 | 30.05 | 29.70 | 30.00 | 63,882 | +0.00(+0.00%) |
Aug 03, 2004 | 30.00 | 30.05 | 29.70 | 30.00 | 63,882 | +0.75(+2.56%) |
Aug 02, 2004 | 29.25 | 29.30 | 28.90 | 29.25 | 59,661 | +0.00(+0.00%) |
Jul 30, 2004 | 29.25 | 29.30 | 28.90 | 29.25 | 59,661 | +0.71(+2.49%) |
Jul 29, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.00(+0.00%) |
Jul 28, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.48(+1.71%) |
Jul 27, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.00(+0.00%) |
Jul 26, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.16(+0.57%) |
Jul 23, 2004 | 27.90 | 28.38 | 27.90 | 27.90 | 24,139 | -1.05(-3.63%) |
Jul 22, 2004 | 28.95 | 29.70 | 28.94 | 28.95 | 40,381 | -0.30(-1.03%) |
Jul 21, 2004 | 29.25 | 29.50 | 29.20 | 29.25 | 31,373 | -0.21(-0.71%) |
Jul 20, 2004 | 29.46 | 29.50 | 29.10 | 29.46 | 28,814 | +0.21(+0.72%) |
Jul 19, 2004 | 29.25 | 29.75 | 29.25 | 29.25 | 14,902 | -0.25(-0.85%) |
Jul 16, 2004 | 29.50 | 29.75 | 29.40 | 29.50 | 11,589 | -0.53(-1.76%) |
Jul 15, 2004 | 30.03 | 30.25 | 29.90 | 30.03 | 30,922 | -0.47(-1.54%) |
Jul 14, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.00(+0.00%) |
Jul 13, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.10(+0.33%) |
Jul 12, 2004 | 30.40 | 30.70 | 30.35 | 30.40 | 38,597 | -0.04(-0.13%) |
Jul 09, 2004 | 30.44 | 30.70 | 30.20 | 30.44 | 27,595 | -0.15(-0.49%) |
Jul 08, 2004 | 30.59 | 30.65 | 30.30 | 30.59 | 33,633 | +0.24(+0.79%) |
Jul 07, 2004 | 30.35 | 30.40 | 30.00 | 30.35 | 39,391 | -0.13(-0.43%) |
Jul 06, 2004 | 30.48 | 30.50 | 30.15 | 30.48 | 14,976 | +0.03(+0.10%) |
Jul 02, 2004 | 30.45 | 30.85 | 30.35 | 30.45 | 28,965 | -0.55(-1.77%) |
Jul 01, 2004 | 31.00 | 31.20 | 30.80 | 31.00 | 25,053 | +0.00(+0.00%) |
Jun 30, 2004 | 31.30 | 31.20 | 30.80 | 31.00 | 25,053 | -0.38(-1.21%) |
Jun 29, 2004 | 31.38 | 31.65 | 31.02 | 31.38 | 25,463 | +0.00(+0.00%) |
Jun 28, 2004 | 31.00 | 31.65 | 31.02 | 31.38 | 25,463 | +0.38(+1.23%) |
Jun 25, 2004 | 31.45 | 31.35 | 31.00 | 31.00 | 16,802 | -0.55(-1.74%) |
Jun 24, 2004 | 31.55 | 31.68 | 31.15 | 31.55 | 129,918 | +0.48(+1.54%) |
Jun 23, 2004 | 31.07 | 31.35 | 30.90 | 31.07 | 51,182 | -0.31(-0.98%) |
Jun 22, 2004 | 31.38 | 31.60 | 31.15 | 31.38 | 30,233 | -0.22(-0.70%) |
Jun 21, 2004 | 31.60 | 31.80 | 31.45 | 31.60 | 22,349 | +0.35(+1.12%) |
Jun 18, 2004 | 31.25 | 31.25 | 30.80 | 31.25 | 16,126 | +0.50(+1.63%) |
Jun 17, 2004 | 30.75 | 31.00 | 30.70 | 30.75 | 20,404 | -0.25(-0.81%) |
Jun 16, 2004 | 31.00 | 31.00 | 30.50 | 31.00 | 32,301 | +0.85(+2.82%) |
Jun 15, 2004 | 30.15 | 30.50 | 29.85 | 30.15 | 34,135 | -0.45(-1.47%) |
Jun 14, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.38(+1.26%) |
Jun 10, 2004 | 30.22 | 31.25 | 30.20 | 30.22 | 120,796 | -0.48(-1.56%) |
Jun 09, 2004 | 30.70 | 31.40 | 30.60 | 30.70 | 35,657 | -1.25(-3.91%) |
Jun 08, 2004 | 31.95 | 31.95 | 31.25 | 31.95 | 34,039 | +0.10(+0.31%) |
Jun 07, 2004 | 31.85 | 31.85 | 31.45 | 31.85 | 14,841 | +0.78(+2.51%) |
Jun 04, 2004 | 31.07 | 31.10 | 30.90 | 31.07 | 12,865 | +0.24(+0.78%) |
Jun 03, 2004 | 30.83 | 31.10 | 30.80 | 30.83 | 21,149 | +0.13(+0.42%) |
Jun 02, 2004 | 30.70 | 30.70 | 30.35 | 30.70 | 11,386 | -0.05(-0.16%) |
Jun 01, 2004 | 30.75 | 30.75 | 30.45 | 30.75 | 12,480 | -0.70(-2.23%) |
May 28, 2004 | 31.45 | 31.45 | 31.00 | 31.45 | 13,532 | +0.55(+1.78%) |
May 27, 2004 | 30.90 | 30.93 | 30.50 | 30.90 | 229,410 | +0.15(+0.49%) |
May 26, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.00(+0.00%) |
May 25, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.50(+1.65%) |
May 24, 2004 | 30.25 | 30.30 | 30.05 | 30.25 | 82,665 | +0.36(+1.20%) |
May 21, 2004 | 29.89 | 30.05 | 29.60 | 29.89 | 82,665 | +0.19(+0.64%) |
May 20, 2004 | 29.70 | 29.85 | 29.55 | 29.70 | 11,849 | +0.45(+1.54%) |
May 19, 2004 | 29.25 | 29.50 | 29.00 | 29.25 | 27,080 | +0.00(+0.00%) |
May 18, 2004 | 28.75 | 29.50 | 29.00 | 29.25 | 27,080 | +0.50(+1.74%) |
May 17, 2004 | 28.94 | 29.10 | 28.55 | 28.75 | 20,144 | -0.19(-0.66%) |
May 14, 2004 | 29.00 | 29.10 | 28.85 | 28.94 | 27,548 | -0.01(-0.03%) |
May 13, 2004 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.05 | 29.00 | 28.60 | 28.95 | 22,745 | -0.10(-0.34%) |
May 11, 2004 | 28.55 | 29.05 | 28.75 | 29.05 | 18,203 | +0.50(+1.75%) |
May 10, 2004 | 28.96 | 28.90 | 28.50 | 28.55 | 34,346 | -0.41(-1.42%) |
May 07, 2004 | 30.05 | 29.45 | 28.96 | 28.96 | 32,017 | -1.09(-3.63%) |
May 06, 2004 | 30.95 | 30.15 | 29.85 | 30.05 | 9,769 | -0.90(-2.91%) |
May 05, 2004 | 30.50 | 31.20 | 30.85 | 30.95 | 31,261 | +0.45(+1.48%) |
May 04, 2004 | 30.45 | 30.90 | 30.25 | 30.50 | 33,669 | +0.05(+0.16%) |