Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.13 | 33.19 | 32.55 | 33.00 | 1,384,800 | +0.09(+0.27%) |
Apr 28, 2005 | 32.98 | 33.39 | 32.44 | 32.91 | 1,429,500 | -0.07(-0.21%) |
Apr 27, 2005 | 32.61 | 33.35 | 32.37 | 32.98 | 1,795,800 | -0.03(-0.09%) |
Apr 26, 2005 | 33.50 | 33.77 | 33.01 | 33.01 | 1,045,500 | -0.72(-2.13%) |
Apr 25, 2005 | 33.62 | 33.98 | 33.48 | 33.73 | 1,047,900 | +0.23(+0.69%) |
Apr 22, 2005 | 33.70 | 33.73 | 33.13 | 33.50 | 801,500 | -0.20(-0.59%) |
Apr 21, 2005 | 33.40 | 33.80 | 33.14 | 33.70 | 2,121,100 | +0.71(+2.15%) |
Apr 20, 2005 | 34.15 | 34.16 | 32.94 | 32.99 | 1,649,400 | -1.20(-3.51%) |
Apr 19, 2005 | 33.80 | 34.30 | 33.80 | 34.19 | 1,258,300 | +0.49(+1.45%) |
Apr 18, 2005 | 33.79 | 33.88 | 33.35 | 33.70 | 1,214,100 | -0.16(-0.47%) |
Apr 15, 2005 | 34.75 | 34.76 | 33.60 | 33.86 | 1,772,400 | -1.15(-3.28%) |
Apr 14, 2005 | 34.83 | 35.75 | 34.70 | 35.01 | 1,562,300 | +0.24(+0.69%) |
Apr 13, 2005 | 35.55 | 35.55 | 34.65 | 34.77 | 1,087,200 | -0.70(-1.97%) |
Apr 12, 2005 | 35.25 | 35.61 | 34.48 | 35.47 | 1,974,100 | +0.22(+0.62%) |
Apr 11, 2005 | 36.00 | 36.40 | 35.22 | 35.25 | 3,380,200 | +0.59(+1.70%) |
Apr 08, 2005 | 34.87 | 35.13 | 34.47 | 34.66 | 1,257,000 | -0.05(-0.14%) |
Apr 07, 2005 | 34.71 | 34.88 | 34.30 | 34.71 | 1,314,100 | +0.01(+0.03%) |
Apr 06, 2005 | 34.78 | 35.07 | 34.64 | 34.70 | 1,409,700 | -0.07(-0.20%) |
Apr 05, 2005 | 34.36 | 34.80 | 34.26 | 34.77 | 1,629,300 | +0.61(+1.79%) |
Apr 04, 2005 | 33.79 | 34.35 | 33.69 | 34.16 | 2,288,700 | +0.74(+2.21%) |
Apr 01, 2005 | 33.74 | 34.12 | 33.06 | 33.42 | 2,242,300 | -0.32(-0.95%) |
Mar 31, 2005 | 33.55 | 33.74 | 32.80 | 33.74 | 2,675,800 | +0.32(+0.96%) |
Mar 30, 2005 | 31.93 | 33.61 | 31.75 | 33.42 | 10,543,900 | +2.02(+6.43%) |
Mar 29, 2005 | 37.70 | 38.28 | 31.25 | 31.40 | 23,271,600 | -6.50(-17.15%) |
Mar 28, 2005 | 39.45 | 39.45 | 37.88 | 37.90 | 4,328,800 | -1.35(-3.44%) |
Mar 24, 2005 | 39.11 | 39.84 | 39.03 | 39.25 | 899,700 | +0.15(+0.38%) |
Mar 23, 2005 | 38.69 | 39.35 | 38.69 | 39.10 | 823,600 | +0.42(+1.09%) |
Mar 22, 2005 | 39.01 | 39.45 | 38.58 | 38.68 | 761,200 | -0.45(-1.15%) |
Mar 21, 2005 | 39.15 | 39.50 | 38.81 | 39.13 | 473,100 | -0.12(-0.31%) |
Mar 18, 2005 | 38.79 | 39.30 | 38.51 | 39.25 | 1,035,100 | +0.46(+1.19%) |
Mar 17, 2005 | 39.21 | 39.32 | 38.71 | 38.79 | 859,200 | -0.40(-1.02%) |
Mar 16, 2005 | 39.16 | 39.45 | 38.68 | 39.19 | 759,300 | -0.15(-0.38%) |
Mar 15, 2005 | 39.03 | 39.50 | 39.03 | 39.34 | 752,900 | +0.32(+0.82%) |
Mar 14, 2005 | 38.92 | 39.19 | 38.70 | 39.02 | 712,300 | -0.02(-0.05%) |
Mar 11, 2005 | 38.74 | 39.35 | 38.74 | 39.04 | 1,182,800 | +0.31(+0.80%) |
Mar 10, 2005 | 38.61 | 38.97 | 38.55 | 38.73 | 803,000 | +0.13(+0.34%) |
Mar 09, 2005 | 38.15 | 38.76 | 38.05 | 38.60 | 958,700 | +0.35(+0.92%) |
Mar 08, 2005 | 38.51 | 38.57 | 38.00 | 38.25 | 681,400 | -0.47(-1.21%) |
Mar 07, 2005 | 38.38 | 38.99 | 38.23 | 38.72 | 780,600 | +0.34(+0.89%) |
Mar 04, 2005 | 38.28 | 38.66 | 38.04 | 38.38 | 870,200 | +0.10(+0.26%) |
Mar 03, 2005 | 38.41 | 38.60 | 38.00 | 38.28 | 1,158,400 | -0.13(-0.34%) |
Mar 02, 2005 | 38.80 | 38.80 | 38.00 | 38.41 | 1,788,000 | -0.49(-1.26%) |
Mar 01, 2005 | 38.81 | 39.29 | 38.65 | 38.90 | 1,042,100 | -0.09(-0.23%) |
Feb 28, 2005 | 39.00 | 39.30 | 38.45 | 38.99 | 1,228,000 | -0.39(-0.99%) |
Feb 25, 2005 | 38.20 | 39.40 | 38.20 | 39.38 | 1,094,300 | +1.13(+2.95%) |
Feb 24, 2005 | 37.90 | 38.34 | 37.80 | 38.25 | 921,400 | +0.14(+0.37%) |
Feb 23, 2005 | 37.68 | 38.16 | 37.59 | 38.11 | 936,000 | +0.43(+1.14%) |
Feb 22, 2005 | 37.60 | 37.99 | 37.35 | 37.68 | 1,306,200 | +0.08(+0.21%) |
Feb 18, 2005 | 37.63 | 37.77 | 37.30 | 37.60 | 887,600 | -0.03(-0.08%) |
Feb 17, 2005 | 38.13 | 38.27 | 37.56 | 37.63 | 910,400 | -0.63(-1.65%) |
Feb 16, 2005 | 38.05 | 38.50 | 37.72 | 38.26 | 1,415,800 | +0.14(+0.37%) |
Feb 15, 2005 | 37.70 | 38.23 | 37.58 | 38.12 | 1,156,400 | +0.26(+0.69%) |
Feb 14, 2005 | 37.73 | 38.14 | 37.63 | 37.86 | 1,440,200 | +0.00(+0.00%) |
Feb 11, 2005 | 37.00 | 37.99 | 36.71 | 37.86 | 1,524,600 | +0.86(+2.32%) |
Feb 10, 2005 | 36.88 | 37.09 | 36.61 | 37.00 | 1,385,300 | +0.30(+0.82%) |
Feb 09, 2005 | 36.81 | 37.04 | 36.70 | 36.70 | 1,752,100 | -0.11(-0.30%) |
Feb 08, 2005 | 36.90 | 36.97 | 36.50 | 36.81 | 1,107,500 | -0.09(-0.24%) |
Feb 07, 2005 | 36.83 | 37.10 | 36.58 | 36.90 | 1,537,500 | +0.03(+0.08%) |
Feb 04, 2005 | 35.90 | 36.87 | 35.84 | 36.87 | 2,491,800 | +0.97(+2.70%) |
Feb 03, 2005 | 35.40 | 35.98 | 35.40 | 35.90 | 1,936,000 | +0.27(+0.76%) |
Feb 02, 2005 | 34.85 | 35.75 | 34.84 | 35.63 | 1,996,000 | +0.78(+2.24%) |
Feb 01, 2005 | 34.05 | 34.92 | 33.86 | 34.85 | 1,577,000 | +0.67(+1.96%) |
Jan 31, 2005 | 34.21 | 34.65 | 34.04 | 34.18 | 1,690,600 | -0.03(-0.09%) |
Jan 28, 2005 | 33.94 | 34.35 | 33.40 | 34.21 | 1,170,100 | +0.21(+0.62%) |
Jan 27, 2005 | 34.45 | 34.51 | 33.50 | 34.00 | 1,595,000 | +0.15(+0.44%) |
Jan 26, 2005 | 33.85 | 33.89 | 33.39 | 33.85 | 1,454,200 | +0.08(+0.24%) |
Jan 25, 2005 | 34.05 | 34.23 | 33.57 | 33.77 | 1,284,700 | -0.05(-0.15%) |
Jan 24, 2005 | 34.03 | 34.39 | 33.80 | 33.82 | 1,356,700 | -0.20(-0.60%) |
Jan 21, 2005 | 34.83 | 34.95 | 33.94 | 34.02 | 3,372,000 | -0.80(-2.30%) |
Jan 20, 2005 | 34.33 | 35.12 | 34.07 | 34.83 | 2,487,600 | +0.15(+0.43%) |
Jan 19, 2005 | 34.59 | 34.95 | 34.25 | 34.67 | 1,875,600 | +0.02(+0.06%) |
Jan 18, 2005 | 33.10 | 34.72 | 33.10 | 34.66 | 4,283,400 | +2.08(+6.39%) |
Jan 14, 2005 | 32.78 | 32.90 | 32.44 | 32.58 | 2,452,400 | -0.21(-0.64%) |
Jan 13, 2005 | 32.40 | 32.98 | 32.40 | 32.78 | 2,062,400 | +0.42(+1.30%) |
Jan 12, 2005 | 33.00 | 33.21 | 31.92 | 32.37 | 3,415,000 | -1.23(-3.66%) |
Jan 11, 2005 | 33.46 | 33.81 | 32.91 | 33.59 | 1,315,600 | +0.02(+0.04%) |
Jan 10, 2005 | 32.77 | 33.66 | 32.55 | 33.58 | 1,965,000 | +0.55(+1.67%) |
Jan 07, 2005 | 33.49 | 33.53 | 32.72 | 33.03 | 1,058,600 | -0.28(-0.86%) |
Jan 06, 2005 | 33.34 | 33.34 | 32.58 | 33.31 | 1,536,400 | -0.05(-0.13%) |
Jan 05, 2005 | 33.45 | 33.81 | 33.29 | 33.36 | 701,200 | -0.09(-0.27%) |
Jan 04, 2005 | 34.20 | 34.54 | 33.19 | 33.45 | 1,451,400 | -0.70(-2.06%) |
Jan 03, 2005 | 34.62 | 34.67 | 33.91 | 34.16 | 1,410,400 | -0.46(-1.33%) |
Dec 31, 2004 | 34.50 | 34.74 | 34.50 | 34.62 | 493,000 | +0.07(+0.19%) |
Dec 30, 2004 | 34.70 | 34.78 | 34.39 | 34.55 | 665,400 | -0.27(-0.76%) |
Dec 29, 2004 | 34.75 | 34.92 | 34.63 | 34.81 | 560,600 | +0.06(+0.17%) |
Dec 28, 2004 | 34.27 | 34.83 | 34.24 | 34.76 | 633,000 | +0.48(+1.40%) |
Dec 27, 2004 | 34.66 | 34.76 | 34.20 | 34.27 | 634,400 | -0.39(-1.13%) |
Dec 23, 2004 | 34.70 | 34.73 | 34.42 | 34.66 | 549,400 | -0.16(-0.47%) |
Dec 22, 2004 | 34.98 | 35.10 | 34.69 | 34.83 | 1,396,600 | +0.33(+0.96%) |
Dec 21, 2004 | 34.38 | 34.87 | 33.90 | 34.50 | 1,400,200 | +0.20(+0.58%) |
Dec 20, 2004 | 34.53 | 34.83 | 34.02 | 34.30 | 1,639,200 | -0.03(-0.09%) |
Dec 17, 2004 | 34.41 | 34.57 | 34.13 | 34.33 | 1,894,000 | -0.41(-1.19%) |
Dec 16, 2004 | 34.90 | 35.10 | 34.65 | 34.74 | 1,358,000 | -0.20(-0.57%) |
Dec 15, 2004 | 34.85 | 35.50 | 34.75 | 34.95 | 1,700,400 | -0.13(-0.38%) |
Dec 14, 2004 | 34.02 | 35.30 | 34.02 | 35.08 | 3,314,400 | +1.05(+3.10%) |
Dec 13, 2004 | 33.37 | 34.05 | 33.37 | 34.02 | 1,893,400 | +0.46(+1.37%) |
Dec 10, 2004 | 32.88 | 33.83 | 32.88 | 33.56 | 1,671,800 | +0.46(+1.39%) |
Dec 09, 2004 | 32.23 | 33.25 | 32.18 | 33.10 | 2,879,000 | +0.46(+1.42%) |
Dec 08, 2004 | 32.50 | 32.74 | 32.25 | 32.64 | 1,584,400 | +0.08(+0.23%) |
Dec 07, 2004 | 33.23 | 33.82 | 32.51 | 32.56 | 2,008,000 | -0.73(-2.19%) |
Dec 06, 2004 | 32.50 | 33.66 | 32.15 | 33.30 | 2,888,600 | +0.36(+1.08%) |
Dec 03, 2004 | 31.20 | 33.10 | 31.08 | 32.94 | 4,864,000 | +1.90(+6.12%) |
Dec 02, 2004 | 30.50 | 31.16 | 30.50 | 31.04 | 2,080,200 | +0.31(+1.03%) |
Dec 01, 2004 | 29.90 | 30.73 | 29.90 | 30.73 | 2,324,600 | +0.86(+2.88%) |
Nov 30, 2004 | 29.88 | 29.88 | 29.50 | 29.86 | 1,349,400 | -0.03(-0.08%) |
Nov 29, 2004 | 29.80 | 30.03 | 29.45 | 29.89 | 1,382,600 | +0.13(+0.44%) |
Nov 26, 2004 | 29.52 | 29.86 | 29.52 | 29.76 | 452,200 | +0.05(+0.15%) |
Nov 24, 2004 | 29.50 | 29.80 | 29.38 | 29.71 | 2,052,800 | +0.14(+0.47%) |
Nov 23, 2004 | 28.50 | 29.61 | 28.50 | 29.57 | 4,976,000 | +0.89(+3.10%) |
Nov 22, 2004 | 28.31 | 28.70 | 28.11 | 28.68 | 1,675,200 | +0.25(+0.88%) |
Nov 19, 2004 | 28.61 | 28.73 | 28.35 | 28.43 | 1,072,200 | -0.11(-0.37%) |
Nov 18, 2004 | 28.49 | 28.66 | 28.45 | 28.54 | 3,075,800 | -0.05(-0.17%) |
Nov 17, 2004 | 28.50 | 28.82 | 28.48 | 28.59 | 2,126,400 | +0.20(+0.69%) |
Nov 16, 2004 | 28.70 | 28.73 | 28.36 | 28.39 | 1,619,800 | -0.38(-1.32%) |
Nov 15, 2004 | 28.75 | 29.00 | 28.71 | 28.77 | 1,936,600 | +0.08(+0.28%) |
Nov 12, 2004 | 28.67 | 28.73 | 28.40 | 28.70 | 1,524,400 | +0.00(+0.00%) |
Nov 11, 2004 | 28.57 | 28.75 | 28.57 | 28.70 | 1,374,800 | +0.12(+0.42%) |
Nov 10, 2004 | 28.70 | 28.77 | 28.37 | 28.57 | 1,499,000 | -0.14(-0.50%) |
Nov 09, 2004 | 28.66 | 28.77 | 28.55 | 28.72 | 2,457,800 | +0.10(+0.35%) |
Nov 08, 2004 | 28.55 | 28.66 | 28.55 | 28.62 | 1,952,000 | +0.03(+0.09%) |
Nov 05, 2004 | 28.50 | 28.77 | 28.50 | 28.59 | 1,896,200 | +0.05(+0.19%) |
Nov 04, 2004 | 28.11 | 28.64 | 28.07 | 28.54 | 2,354,600 | +0.22(+0.79%) |
Nov 03, 2004 | 28.50 | 28.75 | 28.18 | 28.32 | 2,182,000 | -0.18(-0.65%) |
Nov 02, 2004 | 27.50 | 28.77 | 27.48 | 28.50 | 3,633,600 | +0.87(+3.15%) |
Nov 01, 2004 | 27.50 | 28.00 | 25.82 | 27.63 | 5,159,400 | -0.55(-1.93%) |
Oct 29, 2004 | 27.38 | 28.29 | 27.30 | 28.18 | 3,639,600 | +1.25(+4.62%) |
Oct 28, 2004 | 26.39 | 27.18 | 26.21 | 26.93 | 1,646,800 | +0.54(+2.07%) |
Oct 27, 2004 | 26.29 | 26.55 | 26.20 | 26.39 | 1,779,600 | -0.10(-0.38%) |
Oct 26, 2004 | 26.50 | 26.53 | 26.15 | 26.48 | 835,200 | +0.00(+0.02%) |
Oct 25, 2004 | 26.45 | 26.65 | 26.40 | 26.48 | 945,000 | -0.16(-0.58%) |
Oct 22, 2004 | 26.75 | 26.89 | 26.62 | 26.64 | 995,800 | -0.07(-0.26%) |
Oct 21, 2004 | 26.91 | 26.92 | 26.68 | 26.70 | 1,795,400 | -0.27(-0.98%) |
Oct 20, 2004 | 27.00 | 27.34 | 26.89 | 26.97 | 1,234,000 | -0.23(-0.85%) |
Oct 19, 2004 | 26.82 | 27.50 | 26.82 | 27.20 | 2,143,000 | +0.20(+0.72%) |
Oct 18, 2004 | 26.25 | 27.01 | 26.23 | 27.00 | 1,163,800 | +0.68(+2.58%) |
Oct 15, 2004 | 26.48 | 26.48 | 26.12 | 26.32 | 1,173,600 | -0.17(-0.64%) |
Oct 14, 2004 | 26.10 | 26.50 | 26.07 | 26.50 | 1,989,400 | +0.39(+1.51%) |
Oct 13, 2004 | 26.05 | 26.93 | 25.95 | 26.10 | 3,640,600 | +0.10(+0.38%) |
Oct 12, 2004 | 25.75 | 26.04 | 25.11 | 26.00 | 5,729,400 | +1.54(+6.30%) |
Oct 11, 2004 | 24.29 | 24.53 | 24.18 | 24.46 | 1,224,200 | +0.05(+0.20%) |
Oct 08, 2004 | 24.70 | 24.75 | 24.20 | 24.41 | 760,800 | -0.36(-1.47%) |
Oct 07, 2004 | 25.02 | 25.30 | 24.74 | 24.77 | 547,200 | -0.21(-0.82%) |
Oct 06, 2004 | 24.93 | 25.00 | 24.77 | 24.98 | 2,111,200 | +0.05(+0.22%) |
Oct 05, 2004 | 25.37 | 25.37 | 24.88 | 24.93 | 1,316,600 | -0.54(-2.14%) |
Oct 04, 2004 | 25.39 | 25.88 | 25.38 | 25.47 | 1,266,000 | +0.12(+0.49%) |
Oct 01, 2004 | 24.80 | 25.48 | 24.80 | 25.34 | 1,411,400 | +0.55(+2.22%) |
Sep 30, 2004 | 24.75 | 24.89 | 24.66 | 24.80 | 2,618,400 | +0.05(+0.18%) |
Sep 29, 2004 | 24.68 | 24.93 | 24.67 | 24.75 | 1,023,800 | +0.09(+0.39%) |
Sep 28, 2004 | 24.79 | 24.93 | 24.60 | 24.66 | 868,600 | -0.22(-0.88%) |
Sep 27, 2004 | 24.50 | 25.09 | 24.36 | 24.88 | 1,223,000 | +0.36(+1.49%) |
Sep 24, 2004 | 24.61 | 24.92 | 24.48 | 24.51 | 646,800 | -0.03(-0.12%) |
Sep 23, 2004 | 24.75 | 24.82 | 24.54 | 24.54 | 1,057,000 | -0.29(-1.17%) |
Sep 22, 2004 | 25.14 | 25.35 | 24.82 | 24.83 | 1,215,800 | -0.56(-2.19%) |
Sep 21, 2004 | 24.85 | 25.46 | 24.79 | 25.39 | 1,298,200 | +0.65(+2.63%) |
Sep 20, 2004 | 24.39 | 25.10 | 24.35 | 24.73 | 1,249,800 | +0.25(+1.02%) |
Sep 17, 2004 | 24.27 | 24.50 | 23.95 | 24.48 | 1,169,400 | +0.41(+1.70%) |
Sep 16, 2004 | 23.62 | 24.09 | 23.62 | 24.07 | 824,000 | +0.53(+2.25%) |
Sep 15, 2004 | 23.84 | 23.86 | 23.48 | 23.55 | 685,400 | -0.36(-1.53%) |
Sep 14, 2004 | 23.57 | 23.98 | 23.52 | 23.91 | 801,400 | +0.04(+0.17%) |
Sep 13, 2004 | 23.93 | 24.09 | 23.80 | 23.87 | 907,400 | -0.16(-0.69%) |
Sep 10, 2004 | 23.43 | 24.14 | 23.37 | 24.04 | 1,176,200 | +0.48(+2.02%) |
Sep 09, 2004 | 22.91 | 23.81 | 22.89 | 23.56 | 1,383,200 | +0.62(+2.70%) |
Sep 08, 2004 | 22.75 | 23.02 | 22.75 | 22.94 | 1,022,400 | +0.09(+0.37%) |
Sep 07, 2004 | 22.50 | 23.01 | 22.50 | 22.86 | 948,200 | +0.42(+1.87%) |
Sep 03, 2004 | 22.57 | 22.60 | 22.21 | 22.43 | 662,600 | -0.21(-0.95%) |
Sep 02, 2004 | 22.34 | 22.67 | 22.11 | 22.65 | 862,400 | +0.26(+1.16%) |
Sep 01, 2004 | 22.00 | 22.41 | 22.00 | 22.39 | 650,000 | +0.30(+1.38%) |
Aug 31, 2004 | 22.25 | 22.27 | 22.00 | 22.09 | 855,400 | -0.20(-0.88%) |
Aug 30, 2004 | 22.64 | 22.65 | 22.28 | 22.28 | 534,800 | -0.36(-1.59%) |
Aug 27, 2004 | 22.55 | 22.74 | 22.49 | 22.64 | 604,800 | +0.04(+0.18%) |
Aug 26, 2004 | 22.26 | 22.61 | 22.10 | 22.60 | 949,200 | +0.35(+1.57%) |
Aug 25, 2004 | 22.22 | 22.34 | 22.12 | 22.25 | 1,072,600 | +0.00(+0.00%) |
Aug 24, 2004 | 22.36 | 22.43 | 22.09 | 22.25 | 909,200 | +0.04(+0.16%) |
Aug 23, 2004 | 22.34 | 22.37 | 22.18 | 22.21 | 826,800 | -0.16(-0.74%) |
Aug 20, 2004 | 21.93 | 22.46 | 21.80 | 22.38 | 977,800 | +0.40(+1.84%) |
Aug 19, 2004 | 21.98 | 22.05 | 21.82 | 21.98 | 890,000 | -0.12(-0.57%) |
Aug 18, 2004 | 21.45 | 22.11 | 21.40 | 22.10 | 853,800 | +0.42(+1.91%) |
Aug 17, 2004 | 21.21 | 21.79 | 21.16 | 21.68 | 1,087,000 | +0.47(+2.24%) |
Aug 16, 2004 | 21.23 | 21.60 | 21.01 | 21.21 | 1,809,200 | +0.08(+0.38%) |
Aug 13, 2004 | 21.38 | 21.51 | 21.06 | 21.13 | 1,495,000 | -0.36(-1.65%) |
Aug 12, 2004 | 21.64 | 21.66 | 21.27 | 21.48 | 1,110,000 | -0.29(-1.31%) |
Aug 11, 2004 | 21.71 | 21.93 | 21.39 | 21.77 | 1,109,600 | -0.14(-0.64%) |
Aug 10, 2004 | 21.52 | 21.92 | 21.45 | 21.91 | 784,200 | +0.39(+1.84%) |
Aug 09, 2004 | 21.54 | 21.78 | 21.41 | 21.52 | 1,087,600 | -0.02(-0.09%) |
Aug 06, 2004 | 21.85 | 22.03 | 21.51 | 21.54 | 1,200,000 | -0.49(-2.22%) |
Aug 05, 2004 | 22.40 | 22.71 | 22.02 | 22.02 | 1,313,400 | -0.50(-2.22%) |
Aug 04, 2004 | 22.43 | 22.63 | 22.15 | 22.52 | 1,417,200 | +0.07(+0.31%) |
Aug 03, 2004 | 22.90 | 22.91 | 22.40 | 22.45 | 1,595,800 | -0.61(-2.64%) |
Aug 02, 2004 | 23.14 | 23.14 | 22.62 | 23.07 | 1,250,400 | -0.15(-0.65%) |
Jul 30, 2004 | 22.90 | 23.43 | 22.90 | 23.21 | 2,336,200 | +0.48(+2.13%) |
Jul 29, 2004 | 24.12 | 24.13 | 21.84 | 22.73 | 5,274,600 | -1.77(-7.22%) |
Jul 28, 2004 | 24.42 | 24.54 | 23.80 | 24.50 | 1,315,200 | +0.03(+0.12%) |
Jul 27, 2004 | 24.42 | 24.66 | 24.20 | 24.47 | 1,198,000 | +0.08(+0.35%) |
Jul 26, 2004 | 24.31 | 24.75 | 24.27 | 24.39 | 996,000 | -0.01(-0.06%) |
Jul 23, 2004 | 24.21 | 24.62 | 24.05 | 24.40 | 1,649,600 | +0.19(+0.78%) |
Jul 22, 2004 | 24.20 | 24.52 | 23.83 | 24.21 | 1,562,800 | -0.11(-0.47%) |
Jul 21, 2004 | 25.45 | 25.48 | 24.32 | 24.32 | 1,156,400 | -0.87(-3.45%) |
Jul 20, 2004 | 25.04 | 25.27 | 24.93 | 25.20 | 1,325,800 | +0.16(+0.64%) |
Jul 19, 2004 | 24.91 | 25.29 | 24.90 | 25.04 | 1,845,600 | +0.12(+0.50%) |
Jul 16, 2004 | 25.57 | 25.57 | 24.88 | 24.91 | 1,075,800 | -0.59(-2.33%) |
Jul 15, 2004 | 25.57 | 25.77 | 25.47 | 25.50 | 1,172,400 | -0.17(-0.66%) |
Jul 14, 2004 | 25.34 | 25.90 | 25.23 | 25.68 | 1,620,800 | +0.34(+1.32%) |
Jul 13, 2004 | 25.66 | 25.80 | 25.15 | 25.34 | 2,731,200 | -0.57(-2.18%) |
Jul 12, 2004 | 24.65 | 26.29 | 24.51 | 25.91 | 6,990,200 | +2.39(+10.19%) |
Jul 09, 2004 | 23.70 | 23.82 | 23.41 | 23.51 | 907,000 | -0.17(-0.74%) |
Jul 08, 2004 | 23.91 | 23.98 | 23.64 | 23.68 | 1,094,400 | -0.22(-0.92%) |
Jul 07, 2004 | 23.90 | 24.23 | 23.86 | 23.91 | 587,200 | -0.07(-0.29%) |
Jul 06, 2004 | 24.34 | 24.34 | 23.85 | 23.98 | 403,800 | -0.42(-1.72%) |
Jul 02, 2004 | 24.65 | 24.71 | 24.23 | 24.39 | 422,000 | -0.30(-1.23%) |
Jul 01, 2004 | 24.70 | 24.80 | 24.52 | 24.70 | 949,000 | -0.10(-0.38%) |
Jun 30, 2004 | 24.35 | 24.87 | 24.29 | 24.80 | 915,400 | +0.40(+1.62%) |
Jun 29, 2004 | 24.12 | 24.46 | 24.09 | 24.40 | 702,000 | +0.18(+0.74%) |
Jun 28, 2004 | 24.82 | 24.86 | 24.18 | 24.22 | 1,308,800 | -0.54(-2.18%) |
Jun 25, 2004 | 24.70 | 25.00 | 24.45 | 24.76 | 2,287,800 | -0.00(-0.02%) |
Jun 24, 2004 | 24.83 | 24.93 | 24.64 | 24.77 | 942,600 | -0.19(-0.76%) |
Jun 23, 2004 | 24.33 | 24.98 | 24.30 | 24.95 | 776,800 | +0.62(+2.57%) |
Jun 22, 2004 | 23.98 | 24.33 | 23.90 | 24.33 | 1,209,800 | +0.17(+0.70%) |
Jun 21, 2004 | 24.45 | 24.59 | 24.08 | 24.16 | 584,200 | -0.37(-1.51%) |
Jun 18, 2004 | 24.41 | 24.59 | 24.31 | 24.53 | 928,400 | +0.12(+0.51%) |
Jun 17, 2004 | 24.45 | 24.46 | 24.22 | 24.41 | 851,400 | -0.14(-0.59%) |
Jun 16, 2004 | 24.37 | 24.62 | 24.25 | 24.55 | 572,600 | +0.11(+0.43%) |
Jun 15, 2004 | 24.11 | 24.52 | 24.11 | 24.45 | 669,600 | +0.34(+1.41%) |
Jun 14, 2004 | 24.05 | 24.18 | 23.98 | 24.11 | 935,800 | -0.34(-1.41%) |
Jun 10, 2004 | 24.48 | 24.59 | 24.39 | 24.45 | 886,000 | -0.05(-0.22%) |
Jun 09, 2004 | 24.50 | 24.59 | 24.45 | 24.50 | 905,600 | -0.12(-0.49%) |
Jun 08, 2004 | 24.45 | 24.70 | 24.41 | 24.62 | 1,176,400 | +0.00(+0.00%) |
Jun 07, 2004 | 24.20 | 24.64 | 24.20 | 24.62 | 1,269,400 | +0.39(+1.63%) |
Jun 04, 2004 | 24.30 | 24.57 | 24.12 | 24.23 | 1,221,600 | +0.04(+0.17%) |
Jun 03, 2004 | 24.23 | 24.38 | 24.10 | 24.19 | 781,800 | -0.22(-0.90%) |
Jun 02, 2004 | 24.14 | 24.50 | 24.11 | 24.41 | 1,151,800 | +0.27(+1.12%) |
Jun 01, 2004 | 23.88 | 24.20 | 23.86 | 24.14 | 1,667,000 | +0.02(+0.08%) |
May 28, 2004 | 23.85 | 24.12 | 23.75 | 24.12 | 1,041,200 | +0.21(+0.86%) |
May 27, 2004 | 23.88 | 24.10 | 23.76 | 23.91 | 1,334,000 | +0.04(+0.17%) |
May 26, 2004 | 23.75 | 24.04 | 23.59 | 23.88 | 1,174,800 | +0.02(+0.08%) |
May 25, 2004 | 23.12 | 23.90 | 23.03 | 23.86 | 900,000 | +0.61(+2.62%) |
May 24, 2004 | 23.09 | 23.35 | 23.00 | 23.25 | 971,400 | +0.19(+0.80%) |
May 21, 2004 | 23.11 | 23.14 | 22.91 | 23.06 | 764,000 | +0.07(+0.33%) |
May 20, 2004 | 22.95 | 23.31 | 22.82 | 22.98 | 951,000 | -0.06(-0.26%) |
May 19, 2004 | 23.16 | 23.51 | 23.05 | 23.05 | 1,208,000 | -0.08(-0.37%) |
May 18, 2004 | 22.71 | 23.18 | 22.71 | 23.13 | 660,400 | +0.45(+1.98%) |
May 17, 2004 | 22.53 | 22.82 | 22.45 | 22.68 | 891,600 | -0.30(-1.31%) |
May 14, 2004 | 23.04 | 23.21 | 22.68 | 22.98 | 1,239,800 | -0.18(-0.80%) |
May 13, 2004 | 22.88 | 23.25 | 22.85 | 23.16 | 1,305,800 | +0.20(+0.89%) |
May 12, 2004 | 22.93 | 23.09 | 22.23 | 22.96 | 1,555,400 | -0.11(-0.50%) |
May 11, 2004 | 22.70 | 23.20 | 22.64 | 23.07 | 1,525,600 | +0.36(+1.61%) |
May 10, 2004 | 22.63 | 22.95 | 22.46 | 22.71 | 1,210,000 | +0.07(+0.31%) |
May 07, 2004 | 22.75 | 23.15 | 22.50 | 22.64 | 1,107,800 | -0.11(-0.51%) |
May 06, 2004 | 22.50 | 22.86 | 22.50 | 22.75 | 1,108,800 | -0.38(-1.64%) |
May 05, 2004 | 22.77 | 23.23 | 22.65 | 23.14 | 1,340,000 | +0.26(+1.14%) |
May 04, 2004 | 22.60 | 23.05 | 22.59 | 22.88 | 1,217,000 | +0.20(+0.90%) |