Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.67 | 28.93 | 28.58 | 28.71 | 4,924,747 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,450,728 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,530,816 | -0.18(-0.65%) |
Feb 23, 2005 | 27.04 | 28.05 | 27.04 | 27.71 | 3,262,824 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,628 | -0.47(-1.67%) |
Feb 18, 2005 | 28.17 | 28.20 | 27.81 | 27.97 | 2,225,456 | -0.17(-0.60%) |
Feb 17, 2005 | 28.69 | 28.72 | 28.14 | 28.14 | 3,468,397 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.23 | 28.78 | 2,771,149 | +0.35(+1.22%) |
Feb 15, 2005 | 28.09 | 28.53 | 28.09 | 28.43 | 2,099,578 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.05 | 2,199,947 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,673 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.59 | 28.16 | 28.49 | 1,610,904 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,332 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.72 | 28.34 | 28.55 | 3,070,756 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.57 | 28.63 | 4,332,036 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,925 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.44 | 28.11 | 28.34 | 4,001,252 | +0.10(+0.36%) |
Feb 02, 2005 | 28.33 | 28.49 | 28.11 | 28.24 | 2,274,640 | -0.10(-0.34%) |
Feb 01, 2005 | 28.20 | 28.61 | 28.01 | 28.33 | 3,085,928 | +0.14(+0.49%) |
Jan 31, 2005 | 27.58 | 28.33 | 27.47 | 28.20 | 4,465,917 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.69 | 27.32 | 27.36 | 3,606,946 | -0.04(-0.15%) |
Jan 27, 2005 | 27.31 | 27.50 | 27.23 | 27.40 | 4,078,446 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,623,306 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,946 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.36 | 27.43 | 3,876,041 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.33 | 27.61 | 27.70 | 3,536,754 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,006,399 | -0.32(-1.12%) |
Jan 19, 2005 | 28.90 | 28.96 | 28.45 | 28.50 | 3,836,194 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,602 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.98 | 4,366,549 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,050,270 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.22 | 28.68 | 4,650,649 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,532 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.60 | 27.93 | 28.35 | 3,231,146 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.24 | 27.59 | 28.07 | 4,845,218 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.08 | 28.20 | 7,330,433 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,712,004 | +0.23(+0.80%) |
Jan 04, 2005 | 29.55 | 29.69 | 28.57 | 28.61 | 5,607,155 | -0.94(-3.19%) |
Jan 03, 2005 | 29.93 | 29.98 | 29.17 | 29.55 | 6,325,077 | +0.06(+0.20%) |
Dec 31, 2004 | 29.15 | 29.65 | 29.14 | 29.49 | 2,944,211 | +0.28(+0.97%) |
Dec 30, 2004 | 29.04 | 29.28 | 28.99 | 29.21 | 2,587,751 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.02 | 5,181,171 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,851 | +0.43(+1.52%) |
Dec 27, 2004 | 28.26 | 28.64 | 27.96 | 28.06 | 3,198,801 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.03 | 4,947,255 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.14 | 4,429,404 | +0.41(+1.49%) |
Dec 21, 2004 | 27.48 | 27.75 | 27.34 | 27.73 | 4,172,813 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,940,252 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.31 | 27.47 | 6,638,354 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,862 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.18 | 27.44 | 28.00 | 12,456,585 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.78 | 8,991,356 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.23 | 27.53 | 27.82 | 6,758,397 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.94 | 27.99 | 3,524,250 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.47 | 28.13 | 28.29 | 4,535,108 | -0.19(-0.65%) |
Dec 08, 2004 | 28.51 | 28.82 | 28.46 | 28.47 | 3,785,842 | -0.02(-0.06%) |
Dec 07, 2004 | 28.51 | 28.84 | 28.41 | 28.49 | 2,752,309 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.48 | 28.51 | 3,440,553 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,339,039 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,477,152 | +0.34(+1.19%) |
Dec 01, 2004 | 27.95 | 28.73 | 27.78 | 28.66 | 7,352,941 | +0.97(+3.51%) |
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,549,177 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.65 | 6,536,818 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,388,159 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,314,030 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.80 | 4,414,732 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.29 | 28.42 | 28.96 | 4,672,657 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.63 | 28.80 | 5,523,959 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,436,638 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,553,201 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,306,570 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.69 | 30.84 | 31.54 | 3,714,484 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.21 | 12,568,958 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.93 | 31.16 | 31.91 | 5,932,771 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.42 | 30.91 | 31.31 | 6,362,090 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.72 | 30.18 | 30.48 | 3,968,074 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.72 | 30.76 | 3,387,535 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.15 | 6,626,517 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.82 | 29.77 | 30.53 | 10,792,828 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.63 | 8,988,688 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.61 | 30.06 | 30.22 | 6,980,643 | +0.15(+0.50%) |
Nov 01, 2004 | 30.39 | 30.39 | 29.40 | 30.07 | 10,650,444 | -0.37(-1.22%) |
Oct 29, 2004 | 30.92 | 31.30 | 30.19 | 30.45 | 7,189,216 | -0.76(-2.44%) |
Oct 28, 2004 | 31.03 | 31.49 | 30.46 | 31.21 | 4,110,958 | +0.17(+0.56%) |
Oct 27, 2004 | 30.60 | 31.03 | 30.35 | 31.03 | 4,871,728 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.02 | 30.31 | 30.59 | 6,196,364 | +0.01(+0.02%) |
Oct 25, 2004 | 31.20 | 31.22 | 30.53 | 30.58 | 5,691,685 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.36 | 4,733,846 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.70 | 30.93 | 31.24 | 8,642,899 | +0.68(+2.22%) |
Oct 20, 2004 | 30.58 | 30.65 | 30.14 | 30.56 | 6,346,918 | -0.02(-0.06%) |
Oct 19, 2004 | 29.95 | 30.64 | 29.89 | 30.58 | 9,190,427 | +0.77(+2.60%) |
Oct 18, 2004 | 29.31 | 29.96 | 29.27 | 29.80 | 5,254,864 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.83 | 28.83 | 29.44 | 5,189,174 | +0.65(+2.27%) |
Oct 14, 2004 | 29.10 | 29.21 | 28.71 | 28.79 | 3,108,102 | -0.41(-1.40%) |
Oct 13, 2004 | 29.46 | 29.74 | 29.07 | 29.20 | 2,751,642 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.13 | 29.39 | 2,835,339 | -0.15(-0.51%) |
Oct 11, 2004 | 29.82 | 29.87 | 29.47 | 29.54 | 2,921,869 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.82 | 4,876,229 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.52 | 29.50 | 29.67 | 6,034,307 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,692 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,511,621 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,580,834 | +0.75(+2.56%) |
Oct 01, 2004 | 29.06 | 29.37 | 29.06 | 29.24 | 4,919,912 | +0.34(+1.16%) |
Sep 30, 2004 | 28.96 | 29.19 | 28.61 | 28.90 | 3,812,352 | -0.05(-0.19%) |
Sep 29, 2004 | 29.09 | 29.36 | 28.92 | 28.96 | 4,127,797 | -0.25(-0.86%) |
Sep 28, 2004 | 29.09 | 29.28 | 28.64 | 29.21 | 3,765,002 | +0.19(+0.64%) |
Sep 27, 2004 | 29.51 | 29.51 | 29.02 | 29.02 | 5,124,151 | -0.62(-2.10%) |
Sep 24, 2004 | 29.78 | 29.91 | 29.23 | 29.65 | 3,590,273 | -0.05(-0.16%) |
Sep 23, 2004 | 29.32 | 29.92 | 29.22 | 29.70 | 6,908,284 | +0.53(+1.83%) |
Sep 22, 2004 | 29.69 | 29.83 | 29.00 | 29.16 | 4,879,230 | -0.67(-2.23%) |
Sep 21, 2004 | 29.72 | 30.06 | 29.60 | 29.83 | 3,273,661 | +0.14(+0.46%) |
Sep 20, 2004 | 29.54 | 29.91 | 29.33 | 29.69 | 2,931,039 | +0.01(+0.04%) |
Sep 17, 2004 | 29.69 | 29.84 | 29.34 | 29.68 | 5,348,397 | +0.00(+0.00%) |
Sep 16, 2004 | 30.41 | 30.58 | 29.68 | 29.68 | 5,349,564 | -0.77(-2.52%) |
Sep 15, 2004 | 30.95 | 30.95 | 30.35 | 30.45 | 3,815,520 | -0.66(-2.12%) |
Sep 14, 2004 | 30.58 | 31.19 | 30.48 | 31.11 | 4,937,584 | +0.56(+1.83%) |
Sep 13, 2004 | 30.23 | 30.58 | 30.07 | 30.55 | 4,885,566 | +0.21(+0.69%) |
Sep 10, 2004 | 29.88 | 30.45 | 29.75 | 30.34 | 4,189,652 | +0.38(+1.28%) |
Sep 09, 2004 | 30.12 | 30.20 | 29.76 | 29.95 | 4,249,340 | -0.16(-0.54%) |
Sep 08, 2004 | 30.41 | 30.58 | 30.09 | 30.12 | 4,051,437 | -0.43(-1.41%) |
Sep 07, 2004 | 30.52 | 30.58 | 29.79 | 30.55 | 4,878,564 | +0.28(+0.93%) |
Sep 03, 2004 | 29.98 | 30.45 | 29.87 | 30.27 | 5,477,609 | +0.33(+1.10%) |
Sep 02, 2004 | 29.13 | 29.94 | 29.10 | 29.94 | 6,197,531 | +0.77(+2.63%) |
Sep 01, 2004 | 29.54 | 29.63 | 29.04 | 29.17 | 3,780,674 | -0.51(-1.72%) |
Aug 31, 2004 | 29.99 | 30.24 | 29.37 | 29.68 | 8,994,357 | +0.44(+1.52%) |
Aug 30, 2004 | 29.27 | 29.59 | 29.13 | 29.23 | 3,390,035 | -0.31(-1.04%) |
Aug 27, 2004 | 29.01 | 29.59 | 28.87 | 29.54 | 7,065,006 | +0.61(+2.09%) |
Aug 26, 2004 | 28.78 | 29.12 | 28.77 | 28.93 | 4,333,203 | +0.17(+0.60%) |
Aug 25, 2004 | 28.47 | 28.80 | 28.42 | 28.76 | 2,609,592 | +0.29(+1.03%) |
Aug 24, 2004 | 28.82 | 28.82 | 28.28 | 28.47 | 2,756,477 | -0.05(-0.19%) |
Aug 23, 2004 | 28.83 | 28.83 | 28.13 | 28.52 | 3,681,972 | -0.33(-1.14%) |
Aug 20, 2004 | 28.82 | 29.00 | 28.53 | 28.85 | 6,303,736 | -0.04(-0.15%) |
Aug 19, 2004 | 28.58 | 29.21 | 28.40 | 28.89 | 5,857,077 | +0.28(+0.96%) |
Aug 18, 2004 | 28.29 | 28.66 | 27.89 | 28.62 | 5,235,523 | +0.34(+1.19%) |
Aug 17, 2004 | 28.43 | 28.80 | 28.27 | 28.28 | 6,225,375 | -0.01(-0.04%) |
Aug 16, 2004 | 28.19 | 28.42 | 27.92 | 28.29 | 6,428,280 | +0.64(+2.32%) |
Aug 13, 2004 | 27.05 | 27.73 | 26.96 | 27.65 | 9,553,055 | +1.44(+5.49%) |
Aug 12, 2004 | 27.16 | 27.59 | 26.21 | 26.21 | 6,967,638 | -0.83(-3.06%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.66 | 27.04 | 5,080,969 | -0.50(-1.83%) |
Aug 10, 2004 | 27.25 | 27.64 | 27.24 | 27.54 | 5,378,074 | +0.29(+1.08%) |
Aug 09, 2004 | 26.99 | 27.39 | 26.99 | 27.25 | 3,405,374 | +0.18(+0.66%) |
Aug 06, 2004 | 26.99 | 27.27 | 26.67 | 27.07 | 6,399,270 | -0.25(-0.92%) |
Aug 05, 2004 | 27.01 | 27.67 | 26.51 | 27.32 | 8,844,971 | +0.02(+0.07%) |
Aug 04, 2004 | 27.03 | 27.62 | 26.93 | 27.30 | 3,921,724 | +0.12(+0.44%) |
Aug 03, 2004 | 27.23 | 27.37 | 26.89 | 27.18 | 4,666,822 | -0.13(-0.46%) |
Aug 02, 2004 | 27.45 | 27.65 | 27.09 | 27.31 | 2,897,694 | -0.14(-0.50%) |
Jul 30, 2004 | 27.62 | 27.66 | 27.35 | 27.45 | 6,477,297 | +0.40(+1.46%) |
Jul 29, 2004 | 26.63 | 27.29 | 26.63 | 27.05 | 5,075,967 | +0.49(+1.85%) |
Jul 28, 2004 | 26.39 | 26.75 | 26.10 | 26.56 | 3,495,073 | +0.08(+0.32%) |
Jul 27, 2004 | 25.72 | 26.58 | 25.71 | 26.47 | 3,588,939 | +0.76(+2.94%) |
Jul 26, 2004 | 25.95 | 25.95 | 25.48 | 25.72 | 3,065,587 | -0.22(-0.86%) |
Jul 23, 2004 | 26.02 | 26.23 | 25.48 | 25.94 | 2,816,665 | -0.11(-0.41%) |
Jul 22, 2004 | 25.79 | 26.15 | 25.51 | 26.05 | 4,253,509 | +0.14(+0.56%) |
Jul 21, 2004 | 26.06 | 26.24 | 25.81 | 25.90 | 4,586,126 | -0.11(-0.42%) |
Jul 20, 2004 | 25.78 | 26.04 | 25.73 | 26.01 | 5,372,239 | +0.65(+2.58%) |
Jul 19, 2004 | 25.04 | 25.42 | 24.99 | 25.36 | 5,060,128 | +0.44(+1.76%) |
Jul 16, 2004 | 25.31 | 25.34 | 24.66 | 24.92 | 5,240,692 | -0.16(-0.65%) |
Jul 15, 2004 | 25.69 | 25.75 | 25.07 | 25.08 | 4,225,499 | -0.51(-1.99%) |
Jul 14, 2004 | 26.37 | 26.37 | 25.47 | 25.59 | 4,725,009 | -0.85(-3.22%) |
Jul 13, 2004 | 26.35 | 26.66 | 26.27 | 26.44 | 2,800,826 | +0.07(+0.27%) |
Jul 12, 2004 | 26.18 | 26.40 | 26.00 | 26.37 | 3,154,785 | +0.13(+0.50%) |
Jul 09, 2004 | 26.18 | 26.32 | 25.92 | 26.24 | 5,410,919 | +0.06(+0.23%) |
Jul 08, 2004 | 25.16 | 26.18 | 25.05 | 26.18 | 13,594,322 | +1.31(+5.28%) |
Jul 07, 2004 | 24.77 | 25.15 | 24.71 | 24.87 | 7,185,048 | +0.10(+0.39%) |
Jul 06, 2004 | 24.92 | 25.08 | 24.60 | 24.77 | 5,303,047 | -0.31(-1.22%) |
Jul 02, 2004 | 25.34 | 25.34 | 24.86 | 25.08 | 5,645,169 | -0.25(-0.97%) |
Jul 01, 2004 | 25.49 | 25.72 | 25.27 | 25.32 | 5,383,909 | -0.04(-0.14%) |
Jun 30, 2004 | 25.46 | 25.48 | 25.19 | 25.36 | 4,072,944 | -0.01(-0.02%) |
Jun 29, 2004 | 26.13 | 26.13 | 25.07 | 25.36 | 9,466,858 | -0.88(-3.34%) |
Jun 28, 2004 | 26.39 | 26.54 | 26.15 | 26.24 | 4,594,463 | +0.33(+1.27%) |
Jun 25, 2004 | 26.18 | 26.36 | 25.72 | 25.91 | 7,333,768 | -0.24(-0.92%) |
Jun 24, 2004 | 26.99 | 26.99 | 26.09 | 26.15 | 6,732,721 | -0.89(-3.30%) |
Jun 23, 2004 | 26.78 | 27.09 | 26.68 | 27.04 | 3,884,044 | +0.23(+0.87%) |
Jun 22, 2004 | 26.98 | 27.01 | 26.39 | 26.81 | 6,791,075 | -0.17(-0.64%) |
Jun 21, 2004 | 27.25 | 27.42 | 26.96 | 26.98 | 3,186,797 | -0.28(-1.01%) |
Jun 18, 2004 | 27.33 | 27.45 | 27.20 | 27.26 | 4,489,426 | -0.05(-0.18%) |
Jun 17, 2004 | 27.69 | 27.70 | 27.25 | 27.31 | 6,341,749 | -0.31(-1.13%) |
Jun 16, 2004 | 28.01 | 28.09 | 27.62 | 27.62 | 2,994,228 | -0.31(-1.10%) |
Jun 15, 2004 | 28.19 | 28.35 | 27.88 | 27.93 | 5,608,823 | -0.14(-0.51%) |
Jun 14, 2004 | 28.51 | 28.58 | 28.00 | 28.07 | 3,931,061 | -0.44(-1.56%) |
Jun 10, 2004 | 28.80 | 28.90 | 28.36 | 28.51 | 3,835,360 | -0.29(-1.00%) |
Jun 09, 2004 | 29.14 | 29.29 | 28.79 | 28.80 | 2,783,487 | -0.35(-1.19%) |
Jun 08, 2004 | 29.03 | 29.26 | 28.74 | 29.15 | 2,696,623 | +0.16(+0.56%) |
Jun 07, 2004 | 28.61 | 29.01 | 28.46 | 28.99 | 3,976,077 | +0.53(+1.85%) |
Jun 04, 2004 | 28.88 | 28.91 | 28.36 | 28.46 | 3,789,677 | -0.17(-0.61%) |
Jun 03, 2004 | 28.94 | 29.03 | 28.63 | 28.63 | 7,211,058 | +0.06(+0.21%) |
Jun 02, 2004 | 28.76 | 28.91 | 28.33 | 28.57 | 5,872,416 | +0.04(+0.15%) |
Jun 01, 2004 | 28.53 | 28.93 | 28.39 | 28.53 | 6,412,608 | +0.01(+0.02%) |
May 28, 2004 | 28.64 | 28.68 | 28.42 | 28.53 | 3,223,810 | -0.13(-0.44%) |
May 27, 2004 | 28.34 | 28.76 | 28.25 | 28.65 | 6,319,741 | +0.73(+2.60%) |
May 26, 2004 | 28.20 | 28.21 | 27.71 | 27.93 | 5,034,285 | -0.28(-1.00%) |
May 25, 2004 | 27.56 | 28.25 | 27.48 | 28.21 | 6,474,796 | +0.65(+2.35%) |
May 24, 2004 | 27.44 | 27.76 | 27.21 | 27.56 | 7,196,552 | +0.70(+2.59%) |
May 21, 2004 | 26.75 | 27.15 | 26.69 | 26.86 | 3,807,350 | +0.41(+1.56%) |
May 20, 2004 | 26.66 | 26.75 | 26.09 | 26.45 | 3,263,157 | -0.04(-0.14%) |
May 19, 2004 | 26.98 | 27.27 | 26.49 | 26.49 | 6,157,684 | -0.35(-1.32%) |
May 18, 2004 | 26.56 | 27.02 | 26.45 | 26.84 | 6,581,001 | +0.45(+1.70%) |
May 17, 2004 | 25.77 | 26.60 | 25.62 | 26.39 | 7,311,093 | +0.26(+0.99%) |
May 14, 2004 | 25.97 | 26.57 | 25.91 | 26.13 | 7,296,921 | +0.56(+2.21%) |
May 13, 2004 | 25.34 | 26.17 | 25.10 | 25.57 | 4,267,347 | +0.08(+0.31%) |
May 12, 2004 | 25.65 | 25.76 | 24.83 | 25.49 | 5,322,721 | -0.01(-0.05%) |
May 11, 2004 | 25.52 | 25.89 | 25.38 | 25.50 | 6,674,867 | +0.20(+0.81%) |
May 10, 2004 | 24.79 | 25.37 | 24.79 | 25.30 | 5,750,039 | +0.30(+1.20%) |
May 07, 2004 | 24.79 | 25.55 | 24.74 | 25.00 | 7,232,232 | +0.08(+0.34%) |
May 06, 2004 | 24.83 | 25.04 | 24.16 | 24.92 | 9,275,123 | +0.35(+1.42%) |
May 05, 2004 | 24.64 | 24.89 | 24.39 | 24.57 | 4,887,400 | -0.07(-0.29%) |
May 04, 2004 | 24.64 | 24.89 | 24.05 | 24.64 | 6,913,452 | +0.00(+0.00%) |
May 03, 2004 | 25.08 | 25.15 | 24.45 | 24.64 | 5,845,907 | -0.43(-1.70%) |
Apr 30, 2004 | 25.76 | 25.79 | 25.01 | 25.07 | 4,080,614 | -0.48(-1.88%) |
Apr 29, 2004 | 25.85 | 26.00 | 25.27 | 25.54 | 6,756,396 | -0.22(-0.84%) |
Apr 28, 2004 | 25.01 | 26.15 | 24.94 | 25.76 | 9,511,374 | +0.77(+3.07%) |
Apr 27, 2004 | 25.14 | 25.70 | 24.93 | 24.99 | 7,947,819 | -0.02(-0.07%) |
Apr 26, 2004 | 25.91 | 25.94 | 24.95 | 25.01 | 6,177,191 | -0.80(-3.09%) |
Apr 23, 2004 | 25.55 | 26.01 | 25.07 | 25.81 | 12,548,951 | +1.04(+4.19%) |
Apr 22, 2004 | 24.29 | 24.83 | 23.75 | 24.77 | 22,062,492 | +0.02(+0.07%) |
Apr 21, 2004 | 24.96 | 25.20 | 24.74 | 24.75 | 7,430,802 | -0.20(-0.79%) |
Apr 20, 2004 | 25.61 | 25.76 | 24.95 | 24.95 | 9,268,954 | -0.53(-2.07%) |
Apr 19, 2004 | 25.79 | 25.89 | 25.40 | 25.48 | 6,266,056 | -0.31(-1.21%) |
Apr 16, 2004 | 26.30 | 26.30 | 25.58 | 25.79 | 9,889,508 | -0.58(-2.21%) |
Apr 15, 2004 | 26.47 | 26.58 | 26.30 | 26.37 | 4,344,041 | +0.05(+0.20%) |
Apr 14, 2004 | 25.86 | 26.34 | 25.86 | 26.32 | 4,361,380 | +0.18(+0.69%) |
Apr 13, 2004 | 26.63 | 26.90 | 26.12 | 26.14 | 4,214,328 | -0.24(-0.91%) |
Apr 12, 2004 | 26.71 | 26.79 | 26.07 | 26.38 | 7,072,008 | -0.21(-0.79%) |
Apr 08, 2004 | 27.56 | 27.58 | 26.31 | 26.59 | 15,436,309 | -1.51(-5.38%) |
Apr 07, 2004 | 28.29 | 28.29 | 27.68 | 28.10 | 4,883,232 | -0.16(-0.55%) |
Apr 06, 2004 | 28.13 | 28.32 | 27.74 | 28.26 | 7,414,630 | +0.13(+0.45%) |
Apr 05, 2004 | 28.21 | 28.40 | 27.98 | 28.13 | 6,218,039 | -0.04(-0.15%) |
Apr 02, 2004 | 28.76 | 29.69 | 28.04 | 28.17 | 8,120,880 | -0.19(-0.68%) |
Apr 01, 2004 | 28.73 | 28.73 | 28.07 | 28.36 | 8,314,782 | -0.62(-2.15%) |
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,874,062 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.58 | 29.11 | 29.21 | 4,634,810 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.22 | 29.49 | 4,077,112 | +0.43(+1.49%) |
Mar 26, 2004 | 29.50 | 29.59 | 28.93 | 29.06 | 4,455,747 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,550,614 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,783 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.02 | 4,783,697 | +0.41(+1.43%) |
Mar 22, 2004 | 29.17 | 29.17 | 28.49 | 28.62 | 5,465,939 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.17 | 5,030,284 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,596,109 | -0.21(-0.69%) |
Mar 17, 2004 | 29.94 | 30.43 | 29.88 | 30.22 | 3,103,600 | +0.36(+1.21%) |
Mar 16, 2004 | 30.45 | 30.53 | 29.28 | 29.86 | 6,695,041 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,838 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,659 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.03 | 30.01 | 30.53 | 6,002,796 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,848 | -0.26(-0.85%) |
Mar 09, 2004 | 31.19 | 31.20 | 30.23 | 30.33 | 6,615,180 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.29 | 31.48 | 6,047,311 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.76 | 31.70 | 4,938,752 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.64 | 30.76 | 31.31 | 7,178,379 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.67 | 30.15 | 30.54 | 4,358,046 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,010,653 | -0.31(-0.99%) |