Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.52 | 32.53 | 32.15 | 32.23 | 1,118,064 | -0.34(-1.03%) |
May 27, 2005 | 32.65 | 32.77 | 32.53 | 32.57 | 601,882 | +0.01(+0.04%) |
May 26, 2005 | 32.39 | 32.67 | 32.28 | 32.56 | 657,310 | +0.25(+0.76%) |
May 25, 2005 | 32.42 | 32.42 | 32.09 | 32.31 | 1,052,907 | -0.21(-0.65%) |
May 24, 2005 | 32.38 | 32.56 | 32.20 | 32.52 | 1,026,899 | +0.08(+0.26%) |
May 23, 2005 | 32.35 | 32.59 | 32.14 | 32.44 | 1,312,008 | +0.08(+0.26%) |
May 20, 2005 | 33.17 | 33.22 | 32.32 | 32.35 | 1,373,709 | -0.48(-1.45%) |
May 19, 2005 | 33.05 | 33.14 | 32.61 | 32.83 | 1,010,283 | -0.22(-0.66%) |
May 18, 2005 | 32.64 | 33.10 | 32.56 | 33.05 | 1,760,909 | +0.65(+2.01%) |
May 17, 2005 | 31.83 | 32.57 | 31.72 | 32.39 | 1,560,128 | +0.39(+1.23%) |
May 16, 2005 | 31.39 | 32.06 | 31.38 | 32.00 | 1,201,240 | +0.61(+1.94%) |
May 13, 2005 | 31.75 | 31.88 | 31.22 | 31.39 | 1,562,156 | -0.36(-1.12%) |
May 12, 2005 | 32.27 | 32.48 | 31.66 | 31.75 | 1,288,341 | -0.48(-1.48%) |
May 11, 2005 | 31.84 | 32.27 | 31.77 | 32.23 | 1,510,119 | +0.39(+1.21%) |
May 10, 2005 | 31.94 | 32.07 | 31.61 | 31.84 | 1,258,932 | -0.33(-1.02%) |
May 09, 2005 | 31.97 | 32.17 | 31.85 | 32.17 | 936,375 | +0.25(+0.77%) |
May 06, 2005 | 32.81 | 32.91 | 31.71 | 31.93 | 1,897,141 | -0.78(-2.40%) |
May 05, 2005 | 32.79 | 33.25 | 32.49 | 32.71 | 2,573,233 | -0.04(-0.11%) |
May 04, 2005 | 31.90 | 32.78 | 31.62 | 32.74 | 2,590,762 | +1.04(+3.29%) |
May 03, 2005 | 31.86 | 32.39 | 31.65 | 31.70 | 2,830,691 | -0.15(-0.48%) |
May 02, 2005 | 31.53 | 31.86 | 31.39 | 31.86 | 1,919,250 | +0.34(+1.09%) |
Apr 29, 2005 | 30.88 | 31.69 | 30.69 | 31.51 | 2,038,272 | +0.53(+1.72%) |
Apr 28, 2005 | 31.83 | 31.85 | 30.94 | 30.98 | 1,792,518 | -0.75(-2.36%) |
Apr 27, 2005 | 31.22 | 31.95 | 30.98 | 31.73 | 1,238,450 | +0.37(+1.18%) |
Apr 26, 2005 | 31.04 | 31.62 | 31.01 | 31.36 | 1,581,221 | -0.08(-0.27%) |
Apr 25, 2005 | 31.22 | 31.52 | 31.20 | 31.44 | 1,337,417 | +0.41(+1.31%) |
Apr 22, 2005 | 31.14 | 31.48 | 30.88 | 31.04 | 2,090,653 | -0.11(-0.34%) |
Apr 21, 2005 | 31.02 | 31.26 | 30.78 | 31.14 | 3,151,537 | +0.38(+1.23%) |
Apr 20, 2005 | 31.30 | 31.44 | 30.71 | 30.76 | 3,972,676 | -0.55(-1.74%) |
Apr 19, 2005 | 31.08 | 31.90 | 30.97 | 31.31 | 2,974,685 | +0.64(+2.08%) |
Apr 18, 2005 | 30.03 | 30.79 | 29.99 | 30.67 | 1,983,102 | +0.60(+1.98%) |
Apr 15, 2005 | 30.41 | 30.64 | 30.04 | 30.08 | 1,433,657 | -0.57(-1.85%) |
Apr 14, 2005 | 31.27 | 31.27 | 30.64 | 30.64 | 1,617,179 | -0.56(-1.80%) |
Apr 13, 2005 | 31.76 | 31.82 | 31.15 | 31.20 | 1,832,765 | -0.49(-1.55%) |
Apr 12, 2005 | 31.12 | 31.75 | 30.80 | 31.69 | 2,212,419 | +0.48(+1.53%) |
Apr 11, 2005 | 31.34 | 31.49 | 31.13 | 31.22 | 1,612,464 | -0.16(-0.51%) |
Apr 08, 2005 | 31.62 | 31.63 | 31.21 | 31.38 | 2,289,637 | -0.06(-0.18%) |
Apr 07, 2005 | 31.15 | 31.69 | 30.98 | 31.43 | 2,533,856 | +0.26(+0.83%) |
Apr 06, 2005 | 30.39 | 31.26 | 30.39 | 31.18 | 2,122,724 | +0.76(+2.49%) |
Apr 05, 2005 | 30.36 | 30.69 | 30.31 | 30.42 | 1,223,130 | +0.23(+0.77%) |
Apr 04, 2005 | 30.15 | 30.32 | 29.85 | 30.19 | 1,202,909 | -0.01(-0.05%) |
Apr 01, 2005 | 30.66 | 30.85 | 30.06 | 30.20 | 1,714,083 | -0.22(-0.71%) |
Mar 31, 2005 | 30.32 | 30.82 | 30.13 | 30.42 | 3,469,478 | +0.53(+1.76%) |
Mar 30, 2005 | 29.44 | 29.89 | 29.31 | 29.89 | 1,320,816 | +0.59(+2.01%) |
Mar 29, 2005 | 29.44 | 29.71 | 29.23 | 29.31 | 1,389,436 | -0.06(-0.19%) |
Mar 28, 2005 | 29.20 | 29.54 | 29.14 | 29.36 | 1,062,523 | +0.23(+0.79%) |
Mar 24, 2005 | 29.55 | 29.61 | 29.13 | 29.13 | 1,310,710 | -0.36(-1.21%) |
Mar 23, 2005 | 29.50 | 29.73 | 29.33 | 29.49 | 1,514,009 | -0.04(-0.14%) |
Mar 22, 2005 | 29.87 | 30.39 | 29.52 | 29.53 | 1,345,524 | -0.37(-1.24%) |
Mar 21, 2005 | 30.27 | 30.31 | 29.90 | 29.90 | 1,267,492 | -0.32(-1.07%) |
Mar 18, 2005 | 29.85 | 30.38 | 29.85 | 30.22 | 3,948,262 | +0.29(+0.96%) |
Mar 17, 2005 | 29.97 | 30.06 | 29.69 | 29.94 | 756,834 | -0.09(-0.30%) |
Mar 16, 2005 | 30.07 | 30.20 | 29.92 | 30.03 | 1,057,182 | -0.14(-0.46%) |
Mar 15, 2005 | 30.46 | 30.69 | 30.17 | 30.17 | 1,453,931 | -0.28(-0.92%) |
Mar 14, 2005 | 30.05 | 30.48 | 29.92 | 30.45 | 1,702,944 | +0.50(+1.66%) |
Mar 11, 2005 | 30.22 | 30.34 | 29.79 | 29.95 | 1,462,496 | -0.41(-1.34%) |
Mar 10, 2005 | 30.19 | 30.42 | 30.13 | 30.36 | 1,253,380 | +0.15(+0.49%) |
Mar 09, 2005 | 30.72 | 30.72 | 30.10 | 30.21 | 1,517,380 | -0.59(-1.91%) |
Mar 08, 2005 | 30.89 | 30.99 | 30.67 | 30.80 | 978,051 | -0.29(-0.95%) |
Mar 07, 2005 | 31.16 | 31.40 | 31.03 | 31.09 | 1,151,420 | -0.11(-0.36%) |
Mar 04, 2005 | 30.53 | 31.44 | 30.41 | 31.20 | 2,337,289 | +0.84(+2.77%) |
Mar 03, 2005 | 30.46 | 30.63 | 30.21 | 30.36 | 945,633 | -0.15(-0.48%) |
Mar 02, 2005 | 30.67 | 30.76 | 30.25 | 30.51 | 2,268,883 | +0.03(+0.09%) |
Mar 01, 2005 | 29.74 | 30.61 | 29.70 | 30.48 | 3,616,434 | +0.90(+3.03%) |
Feb 28, 2005 | 29.50 | 29.85 | 29.46 | 29.59 | 3,139,729 | +0.00(+0.00%) |
Feb 25, 2005 | 29.36 | 29.71 | 29.35 | 29.59 | 3,594,406 | +0.20(+0.67%) |
Feb 24, 2005 | 29.27 | 29.45 | 29.24 | 29.39 | 2,653,530 | +0.08(+0.26%) |
Feb 23, 2005 | 29.39 | 29.68 | 29.29 | 29.31 | 2,081,535 | +0.04(+0.12%) |
Feb 22, 2005 | 29.81 | 30.03 | 29.16 | 29.28 | 1,976,334 | -0.46(-1.53%) |
Feb 18, 2005 | 30.27 | 30.27 | 29.73 | 29.73 | 1,762,990 | -0.39(-1.30%) |
Feb 17, 2005 | 30.52 | 30.69 | 30.06 | 30.13 | 1,873,581 | -0.48(-1.56%) |
Feb 16, 2005 | 30.99 | 31.00 | 30.59 | 30.60 | 1,992,999 | -0.53(-1.69%) |
Feb 15, 2005 | 31.32 | 31.34 | 30.94 | 31.13 | 1,785,592 | -0.18(-0.58%) |
Feb 14, 2005 | 31.36 | 31.56 | 31.27 | 31.31 | 2,142,193 | -0.10(-0.33%) |
Feb 11, 2005 | 31.11 | 31.48 | 30.96 | 31.41 | 1,109,711 | +0.38(+1.22%) |
Feb 10, 2005 | 30.78 | 31.24 | 30.78 | 31.04 | 1,341,805 | +0.26(+0.84%) |
Feb 09, 2005 | 31.20 | 31.27 | 30.62 | 30.78 | 1,115,773 | -0.43(-1.37%) |
Feb 08, 2005 | 30.78 | 31.28 | 30.74 | 31.20 | 1,480,141 | +0.18(+0.59%) |
Feb 07, 2005 | 30.92 | 31.12 | 30.85 | 31.02 | 1,819,352 | -0.02(-0.07%) |
Feb 04, 2005 | 30.52 | 31.08 | 30.39 | 31.04 | 2,504,386 | +0.59(+1.93%) |
Feb 03, 2005 | 30.45 | 30.58 | 30.28 | 30.45 | 1,450,548 | -0.13(-0.41%) |
Feb 02, 2005 | 30.76 | 30.82 | 30.36 | 30.58 | 1,507,520 | -0.27(-0.86%) |
Feb 01, 2005 | 30.69 | 30.99 | 30.47 | 30.85 | 1,513,048 | +0.29(+0.94%) |
Jan 31, 2005 | 30.46 | 30.72 | 30.42 | 30.56 | 1,330,420 | +0.25(+0.81%) |
Jan 28, 2005 | 30.47 | 30.69 | 30.18 | 30.31 | 1,723,494 | -0.21(-0.69%) |
Jan 27, 2005 | 30.74 | 30.81 | 30.46 | 30.52 | 2,172,679 | -0.33(-1.07%) |
Jan 26, 2005 | 30.83 | 30.87 | 30.52 | 30.85 | 1,468,638 | +0.08(+0.27%) |
Jan 25, 2005 | 30.93 | 31.48 | 30.71 | 30.77 | 1,013,062 | -0.17(-0.54%) |
Jan 24, 2005 | 31.31 | 31.32 | 30.70 | 30.94 | 1,463,128 | -0.08(-0.25%) |
Jan 21, 2005 | 31.34 | 31.35 | 30.83 | 31.01 | 1,727,776 | -0.32(-1.03%) |
Jan 20, 2005 | 32.07 | 32.19 | 31.28 | 31.34 | 1,920,971 | -0.81(-2.51%) |
Jan 19, 2005 | 32.91 | 32.93 | 32.01 | 32.14 | 2,200,143 | -0.80(-2.42%) |
Jan 18, 2005 | 32.04 | 32.94 | 31.78 | 32.94 | 1,534,506 | +0.69(+2.13%) |
Jan 14, 2005 | 31.96 | 32.30 | 31.92 | 32.25 | 1,818,099 | +0.34(+1.08%) |
Jan 13, 2005 | 31.91 | 32.12 | 31.86 | 31.91 | 1,492,179 | -0.20(-0.61%) |
Jan 12, 2005 | 32.30 | 32.30 | 31.62 | 32.11 | 1,384,859 | -0.10(-0.33%) |
Jan 11, 2005 | 32.55 | 32.56 | 32.07 | 32.21 | 1,601,896 | -0.32(-0.99%) |
Jan 10, 2005 | 32.49 | 32.84 | 32.42 | 32.53 | 1,704,496 | -0.12(-0.36%) |
Jan 07, 2005 | 32.72 | 33.09 | 32.59 | 32.65 | 1,392,531 | -0.53(-1.60%) |
Jan 06, 2005 | 32.81 | 33.38 | 32.79 | 33.19 | 1,204,501 | +0.39(+1.17%) |
Jan 05, 2005 | 32.89 | 33.19 | 32.80 | 32.80 | 1,292,784 | -0.13(-0.38%) |
Jan 04, 2005 | 33.32 | 33.47 | 32.78 | 32.93 | 1,883,598 | -0.29(-0.86%) |
Jan 03, 2005 | 34.12 | 34.35 | 33.20 | 33.21 | 2,115,085 | -0.81(-2.37%) |
Dec 31, 2004 | 34.12 | 34.38 | 34.00 | 34.02 | 752,146 | -0.09(-0.27%) |
Dec 30, 2004 | 34.07 | 34.28 | 34.07 | 34.11 | 651,469 | -0.03(-0.10%) |
Dec 29, 2004 | 34.10 | 34.45 | 34.09 | 34.14 | 1,143,142 | +0.00(+0.00%) |
Dec 28, 2004 | 34.12 | 34.32 | 34.03 | 34.14 | 1,351,920 | -0.02(-0.06%) |
Dec 27, 2004 | 34.22 | 34.39 | 33.96 | 34.17 | 895,520 | -0.11(-0.31%) |
Dec 23, 2004 | 34.15 | 34.61 | 34.15 | 34.27 | 709,019 | +0.07(+0.20%) |
Dec 22, 2004 | 34.28 | 34.52 | 34.07 | 34.20 | 1,106,441 | -0.14(-0.41%) |
Dec 21, 2004 | 33.75 | 34.38 | 33.68 | 34.34 | 1,118,008 | +0.64(+1.89%) |
Dec 20, 2004 | 33.96 | 34.26 | 33.59 | 33.70 | 1,054,461 | -0.15(-0.45%) |
Dec 17, 2004 | 34.04 | 34.46 | 33.81 | 33.86 | 2,648,862 | -0.63(-1.83%) |
Dec 16, 2004 | 34.34 | 34.49 | 34.08 | 34.49 | 1,767,907 | +0.06(+0.16%) |
Dec 15, 2004 | 33.88 | 34.43 | 33.85 | 34.43 | 1,615,964 | +0.43(+1.26%) |
Dec 14, 2004 | 33.84 | 34.16 | 33.63 | 34.00 | 1,407,899 | +0.09(+0.27%) |
Dec 13, 2004 | 33.78 | 34.04 | 33.65 | 33.91 | 1,586,261 | +0.25(+0.75%) |
Dec 10, 2004 | 33.14 | 33.83 | 33.07 | 33.66 | 1,788,471 | +0.54(+1.63%) |
Dec 09, 2004 | 33.23 | 33.42 | 32.93 | 33.12 | 1,337,069 | -0.33(-0.98%) |
Dec 08, 2004 | 33.49 | 33.50 | 33.16 | 33.45 | 988,057 | +0.10(+0.29%) |
Dec 07, 2004 | 33.45 | 33.72 | 33.31 | 33.35 | 1,484,585 | -0.15(-0.46%) |
Dec 06, 2004 | 33.51 | 33.64 | 33.26 | 33.51 | 1,250,244 | -0.06(-0.19%) |
Dec 03, 2004 | 33.51 | 33.62 | 33.19 | 33.57 | 1,567,411 | -0.05(-0.15%) |
Dec 02, 2004 | 33.43 | 33.92 | 33.37 | 33.62 | 1,652,950 | +0.12(+0.36%) |
Dec 01, 2004 | 32.95 | 33.50 | 32.90 | 33.50 | 2,051,229 | +0.56(+1.70%) |
Nov 30, 2004 | 32.88 | 32.95 | 32.65 | 32.94 | 1,831,312 | +0.02(+0.06%) |
Nov 29, 2004 | 33.03 | 33.06 | 32.67 | 32.92 | 1,657,234 | +0.01(+0.02%) |
Nov 26, 2004 | 32.84 | 32.99 | 32.74 | 32.91 | 570,500 | +0.11(+0.32%) |
Nov 24, 2004 | 32.59 | 33.05 | 32.48 | 32.81 | 1,680,083 | +0.28(+0.86%) |
Nov 23, 2004 | 32.30 | 32.56 | 32.07 | 32.53 | 2,135,769 | +0.24(+0.74%) |
Nov 22, 2004 | 31.37 | 32.29 | 31.34 | 32.29 | 1,463,878 | +0.53(+1.68%) |
Nov 19, 2004 | 32.42 | 32.42 | 31.76 | 31.76 | 1,580,120 | -0.60(-1.84%) |
Nov 18, 2004 | 32.30 | 32.47 | 32.14 | 32.35 | 1,214,258 | +0.01(+0.04%) |
Nov 17, 2004 | 32.25 | 32.65 | 32.24 | 32.34 | 1,192,409 | +0.07(+0.22%) |
Nov 16, 2004 | 32.23 | 32.54 | 32.16 | 32.27 | 1,446,456 | -0.08(-0.26%) |
Nov 15, 2004 | 32.30 | 32.44 | 32.19 | 32.35 | 1,668,230 | -0.01(-0.02%) |
Nov 12, 2004 | 32.12 | 32.36 | 31.77 | 32.36 | 1,792,612 | +0.27(+0.85%) |
Nov 11, 2004 | 31.64 | 32.09 | 31.57 | 32.09 | 1,117,437 | +0.52(+1.64%) |
Nov 10, 2004 | 31.62 | 31.69 | 31.43 | 31.57 | 2,254,581 | -0.07(-0.22%) |
Nov 09, 2004 | 31.84 | 31.84 | 31.43 | 31.64 | 4,050,050 | -0.19(-0.59%) |
Nov 08, 2004 | 32.18 | 32.18 | 31.74 | 31.83 | 2,101,781 | -0.36(-1.11%) |
Nov 05, 2004 | 31.55 | 32.42 | 31.53 | 32.18 | 3,698,182 | +0.71(+2.25%) |
Nov 04, 2004 | 30.78 | 31.48 | 30.59 | 31.48 | 2,120,060 | +0.69(+2.25%) |
Nov 03, 2004 | 30.59 | 30.85 | 30.31 | 30.78 | 2,447,509 | +0.68(+2.26%) |
Nov 02, 2004 | 29.43 | 30.31 | 29.42 | 30.10 | 1,935,701 | +0.18(+0.59%) |
Nov 01, 2004 | 29.77 | 29.94 | 29.69 | 29.93 | 1,639,812 | +0.14(+0.47%) |
Oct 29, 2004 | 29.46 | 29.80 | 29.35 | 29.79 | 2,143,195 | +0.39(+1.31%) |
Oct 28, 2004 | 29.10 | 29.57 | 29.03 | 29.40 | 1,485,299 | +0.20(+0.70%) |
Oct 27, 2004 | 28.36 | 29.24 | 28.26 | 29.20 | 2,113,777 | +0.83(+2.91%) |
Oct 26, 2004 | 27.72 | 28.37 | 27.60 | 28.37 | 1,510,432 | +0.65(+2.35%) |
Oct 25, 2004 | 27.62 | 27.83 | 27.49 | 27.72 | 1,466,734 | -0.05(-0.18%) |
Oct 22, 2004 | 27.93 | 28.05 | 27.63 | 27.77 | 2,941,894 | -0.04(-0.15%) |
Oct 21, 2004 | 27.72 | 28.07 | 27.59 | 27.81 | 3,123,112 | +0.27(+0.99%) |
Oct 20, 2004 | 27.16 | 27.78 | 27.11 | 27.54 | 3,043,142 | +0.25(+0.92%) |
Oct 19, 2004 | 27.39 | 27.60 | 27.17 | 27.29 | 2,732,259 | -0.06(-0.21%) |
Oct 18, 2004 | 27.21 | 27.43 | 27.21 | 27.35 | 2,650,004 | +0.06(+0.23%) |
Oct 15, 2004 | 27.31 | 27.46 | 27.13 | 27.28 | 2,954,176 | +0.06(+0.23%) |
Oct 14, 2004 | 27.70 | 27.83 | 27.11 | 27.22 | 2,008,102 | -0.60(-2.14%) |
Oct 13, 2004 | 28.44 | 28.50 | 27.58 | 27.81 | 2,152,334 | -0.15(-0.55%) |
Oct 12, 2004 | 27.68 | 28.23 | 27.00 | 27.97 | 6,045,300 | -0.68(-2.37%) |
Oct 11, 2004 | 28.73 | 28.94 | 28.63 | 28.65 | 795,129 | -0.12(-0.41%) |
Oct 08, 2004 | 28.79 | 28.99 | 28.71 | 28.77 | 1,457,166 | -0.18(-0.63%) |
Oct 07, 2004 | 29.06 | 29.16 | 28.87 | 28.95 | 879,812 | -0.20(-0.70%) |
Oct 06, 2004 | 28.78 | 29.15 | 28.71 | 29.15 | 1,647,952 | +0.45(+1.56%) |
Oct 05, 2004 | 28.78 | 28.85 | 28.46 | 28.70 | 946,216 | -0.04(-0.12%) |
Oct 04, 2004 | 29.05 | 29.06 | 28.64 | 28.74 | 1,560,413 | -0.18(-0.61%) |
Oct 01, 2004 | 28.70 | 28.91 | 28.49 | 28.91 | 1,614,107 | +0.34(+1.20%) |
Sep 30, 2004 | 28.55 | 28.69 | 28.39 | 28.57 | 2,338,550 | +0.04(+0.15%) |
Sep 29, 2004 | 28.16 | 28.53 | 28.05 | 28.53 | 1,340,210 | +0.17(+0.59%) |
Sep 28, 2004 | 28.15 | 28.40 | 28.02 | 28.36 | 1,014,190 | +0.13(+0.47%) |
Sep 27, 2004 | 28.43 | 28.49 | 28.16 | 28.23 | 1,150,139 | -0.38(-1.32%) |
Sep 24, 2004 | 28.71 | 28.79 | 28.55 | 28.61 | 1,530,710 | -0.13(-0.44%) |
Sep 23, 2004 | 29.12 | 29.38 | 28.73 | 28.73 | 1,559,271 | -0.72(-2.45%) |
Sep 22, 2004 | 29.59 | 29.64 | 29.33 | 29.45 | 1,165,419 | -0.30(-1.01%) |
Sep 21, 2004 | 29.36 | 29.79 | 29.27 | 29.75 | 1,434,746 | +0.39(+1.34%) |
Sep 20, 2004 | 29.64 | 29.69 | 29.17 | 29.36 | 1,103,728 | -0.29(-0.97%) |
Sep 17, 2004 | 29.47 | 29.66 | 29.33 | 29.65 | 1,160,421 | +0.36(+1.22%) |
Sep 16, 2004 | 29.25 | 29.45 | 29.16 | 29.29 | 1,040,894 | -0.04(-0.12%) |
Sep 15, 2004 | 29.50 | 29.57 | 29.13 | 29.33 | 979,632 | -0.16(-0.55%) |
Sep 14, 2004 | 29.50 | 29.78 | 29.25 | 29.49 | 1,141,285 | -0.31(-1.03%) |
Sep 13, 2004 | 29.80 | 29.89 | 29.59 | 29.80 | 1,004,337 | -0.04(-0.12%) |
Sep 10, 2004 | 29.73 | 29.87 | 29.52 | 29.83 | 546,223 | +0.06(+0.21%) |
Sep 09, 2004 | 29.80 | 29.93 | 29.52 | 29.77 | 720,872 | +0.01(+0.02%) |
Sep 08, 2004 | 30.24 | 30.31 | 29.73 | 29.76 | 1,051,462 | -0.52(-1.71%) |
Sep 07, 2004 | 30.07 | 30.36 | 29.89 | 30.28 | 1,225,968 | +0.37(+1.24%) |
Sep 03, 2004 | 30.06 | 30.08 | 29.75 | 29.91 | 764,855 | -0.12(-0.40%) |
Sep 02, 2004 | 30.01 | 30.13 | 29.61 | 30.03 | 1,107,012 | +0.10(+0.33%) |
Sep 01, 2004 | 30.14 | 30.26 | 29.68 | 29.93 | 1,173,987 | -0.22(-0.72%) |
Aug 31, 2004 | 30.06 | 30.15 | 29.81 | 30.15 | 912,371 | +0.20(+0.65%) |
Aug 30, 2004 | 29.69 | 30.19 | 29.69 | 29.95 | 880,526 | -0.16(-0.54%) |
Aug 27, 2004 | 30.28 | 30.28 | 30.05 | 30.11 | 625,622 | -0.09(-0.30%) |
Aug 26, 2004 | 30.15 | 30.40 | 29.97 | 30.20 | 881,383 | +0.07(+0.23%) |
Aug 25, 2004 | 29.90 | 30.18 | 29.78 | 30.13 | 1,400,188 | +0.27(+0.91%) |
Aug 24, 2004 | 29.91 | 29.98 | 29.71 | 29.86 | 1,243,818 | +0.03(+0.09%) |
Aug 23, 2004 | 29.68 | 29.91 | 29.51 | 29.83 | 1,227,824 | +0.15(+0.49%) |
Aug 20, 2004 | 29.40 | 29.75 | 29.19 | 29.69 | 1,326,073 | +0.36(+1.22%) |
Aug 19, 2004 | 29.40 | 29.45 | 29.13 | 29.33 | 1,237,820 | -0.21(-0.71%) |
Aug 18, 2004 | 28.78 | 29.54 | 28.67 | 29.54 | 1,708,929 | +0.64(+2.20%) |
Aug 17, 2004 | 28.53 | 28.96 | 28.43 | 28.90 | 1,311,078 | +0.27(+0.93%) |
Aug 16, 2004 | 27.86 | 28.63 | 27.80 | 28.63 | 1,639,241 | +0.83(+3.00%) |
Aug 13, 2004 | 27.87 | 28.10 | 27.65 | 27.80 | 1,442,315 | -0.08(-0.28%) |
Aug 12, 2004 | 28.07 | 28.28 | 27.86 | 27.88 | 1,384,051 | -0.31(-1.09%) |
Aug 11, 2004 | 27.94 | 28.25 | 27.80 | 28.19 | 950,357 | +0.05(+0.17%) |
Aug 10, 2004 | 27.88 | 28.17 | 27.67 | 28.14 | 1,477,587 | +0.43(+1.54%) |
Aug 09, 2004 | 27.58 | 27.88 | 27.56 | 27.71 | 1,396,047 | +0.06(+0.20%) |
Aug 06, 2004 | 27.64 | 27.98 | 27.52 | 27.65 | 2,039,805 | -0.19(-0.68%) |
Aug 05, 2004 | 28.03 | 28.30 | 27.78 | 27.84 | 886,238 | -0.29(-1.02%) |
Aug 04, 2004 | 28.23 | 28.37 | 27.99 | 28.13 | 1,395,047 | -0.23(-0.81%) |
Aug 03, 2004 | 28.42 | 28.64 | 28.21 | 28.36 | 1,785,043 | -0.16(-0.56%) |
Aug 02, 2004 | 28.17 | 28.54 | 27.82 | 28.52 | 1,716,640 | +0.41(+1.44%) |
Jul 30, 2004 | 28.08 | 28.33 | 28.00 | 28.12 | 1,275,235 | +0.05(+0.17%) |
Jul 29, 2004 | 27.66 | 28.23 | 27.55 | 28.07 | 1,594,829 | +0.52(+1.88%) |
Jul 28, 2004 | 27.78 | 27.81 | 26.89 | 27.55 | 1,949,267 | -0.24(-0.86%) |
Jul 27, 2004 | 27.38 | 27.85 | 27.28 | 27.79 | 1,208,546 | +0.29(+1.07%) |
Jul 26, 2004 | 27.66 | 27.70 | 27.35 | 27.49 | 1,503,863 | -0.15(-0.53%) |
Jul 23, 2004 | 27.98 | 28.28 | 27.63 | 27.64 | 1,232,251 | -0.39(-1.37%) |
Jul 22, 2004 | 28.12 | 28.42 | 27.59 | 28.02 | 1,524,427 | -0.08(-0.27%) |
Jul 21, 2004 | 29.40 | 29.68 | 28.02 | 28.10 | 3,009,869 | -0.40(-1.40%) |
Jul 20, 2004 | 27.95 | 28.52 | 27.77 | 28.50 | 1,969,545 | +0.49(+1.75%) |
Jul 19, 2004 | 27.77 | 28.10 | 27.63 | 28.01 | 1,356,633 | +0.38(+1.37%) |
Jul 16, 2004 | 27.67 | 27.98 | 27.51 | 27.63 | 1,727,922 | -0.04(-0.13%) |
Jul 15, 2004 | 27.84 | 28.05 | 27.65 | 27.67 | 1,373,769 | -0.12(-0.43%) |
Jul 14, 2004 | 28.19 | 28.38 | 27.73 | 27.79 | 2,376,107 | -0.52(-1.84%) |
Jul 13, 2004 | 28.70 | 28.75 | 28.02 | 28.31 | 3,803,856 | -0.47(-1.64%) |
Jul 12, 2004 | 29.17 | 29.23 | 28.54 | 28.78 | 1,926,562 | +0.08(+0.29%) |
Jul 09, 2004 | 28.89 | 29.03 | 28.63 | 28.70 | 1,369,914 | -0.22(-0.75%) |
Jul 08, 2004 | 28.82 | 29.27 | 28.79 | 28.91 | 1,507,433 | -0.15(-0.53%) |
Jul 07, 2004 | 28.94 | 29.29 | 28.91 | 29.07 | 1,356,633 | +0.13(+0.46%) |
Jul 06, 2004 | 29.29 | 29.29 | 28.90 | 28.93 | 999,196 | -0.48(-1.62%) |
Jul 02, 2004 | 28.95 | 29.55 | 28.94 | 29.41 | 994,626 | +0.27(+0.91%) |
Jul 01, 2004 | 29.59 | 29.92 | 29.06 | 29.14 | 1,241,819 | -0.46(-1.56%) |
Jun 30, 2004 | 29.61 | 29.72 | 29.26 | 29.61 | 1,425,464 | +0.16(+0.55%) |
Jun 29, 2004 | 29.76 | 29.79 | 29.33 | 29.45 | 1,138,857 | -0.18(-0.61%) |
Jun 28, 2004 | 30.01 | 30.13 | 29.54 | 29.63 | 1,352,777 | -0.20(-0.66%) |
Jun 25, 2004 | 29.64 | 30.12 | 29.62 | 29.82 | 2,773,101 | +0.27(+0.90%) |
Jun 24, 2004 | 29.33 | 29.61 | 29.23 | 29.56 | 1,688,651 | +0.27(+0.93%) |
Jun 23, 2004 | 28.91 | 29.29 | 28.65 | 29.29 | 1,555,844 | +0.35(+1.21%) |
Jun 22, 2004 | 28.67 | 29.07 | 28.55 | 28.93 | 1,545,276 | +0.30(+1.05%) |
Jun 21, 2004 | 28.93 | 29.01 | 28.63 | 28.63 | 2,180,323 | -0.27(-0.92%) |
Jun 18, 2004 | 29.14 | 29.22 | 28.72 | 28.90 | 1,929,418 | +0.04(+0.12%) |
Jun 17, 2004 | 29.90 | 29.95 | 28.61 | 28.86 | 5,252,884 | -0.81(-2.71%) |
Jun 16, 2004 | 29.78 | 29.88 | 29.52 | 29.67 | 663,179 | -0.01(-0.02%) |
Jun 15, 2004 | 29.84 | 30.26 | 29.65 | 29.68 | 2,388,388 | +0.08(+0.26%) |
Jun 14, 2004 | 29.97 | 29.97 | 29.49 | 29.60 | 1,111,154 | -0.41(-1.38%) |
Jun 10, 2004 | 30.69 | 30.81 | 29.99 | 30.01 | 1,572,980 | -0.22(-0.74%) |
Jun 09, 2004 | 30.80 | 30.80 | 30.17 | 30.24 | 913,942 | -0.57(-1.86%) |
Jun 08, 2004 | 30.55 | 30.81 | 30.41 | 30.81 | 912,942 | +0.10(+0.32%) |
Jun 07, 2004 | 30.45 | 30.79 | 30.38 | 30.71 | 1,121,150 | +0.42(+1.39%) |
Jun 04, 2004 | 30.29 | 30.48 | 30.07 | 30.29 | 914,085 | +0.32(+1.07%) |
Jun 03, 2004 | 30.12 | 30.24 | 29.91 | 29.97 | 1,208,546 | -0.31(-1.02%) |
Jun 02, 2004 | 30.09 | 30.30 | 29.81 | 30.28 | 1,396,761 | +0.11(+0.37%) |