Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.45 | 38.63 | 38.10 | 38.53 | 3,101,916 | -0.01(-0.04%) |
Feb 25, 2005 | 38.23 | 38.75 | 38.14 | 38.55 | 2,490,504 | +0.24(+0.62%) |
Feb 24, 2005 | 37.60 | 38.72 | 37.59 | 38.31 | 5,171,021 | +0.75(+2.01%) |
Feb 23, 2005 | 37.35 | 37.65 | 37.28 | 37.56 | 2,953,277 | +0.13(+0.35%) |
Feb 22, 2005 | 38.12 | 38.35 | 37.11 | 37.43 | 3,602,162 | -0.69(-1.81%) |
Feb 18, 2005 | 38.40 | 38.40 | 38.12 | 38.12 | 3,272,983 | -0.28(-0.73%) |
Feb 17, 2005 | 38.33 | 38.56 | 38.19 | 38.40 | 3,634,759 | -0.04(-0.11%) |
Feb 16, 2005 | 38.18 | 38.48 | 38.02 | 38.44 | 3,184,942 | +0.26(+0.68%) |
Feb 15, 2005 | 38.12 | 38.29 | 38.00 | 38.18 | 3,006,631 | +0.04(+0.11%) |
Feb 14, 2005 | 38.00 | 38.35 | 37.90 | 38.14 | 3,166,553 | +0.14(+0.38%) |
Feb 11, 2005 | 37.58 | 38.04 | 37.51 | 38.00 | 2,496,773 | +0.47(+1.26%) |
Feb 10, 2005 | 37.54 | 37.59 | 37.37 | 37.52 | 2,869,415 | +0.09(+0.23%) |
Feb 09, 2005 | 37.62 | 37.92 | 37.33 | 37.44 | 2,783,045 | -0.21(-0.55%) |
Feb 08, 2005 | 37.47 | 37.72 | 37.39 | 37.64 | 3,427,194 | +0.17(+0.46%) |
Feb 07, 2005 | 37.44 | 37.84 | 37.16 | 37.47 | 3,916,574 | -0.11(-0.29%) |
Feb 04, 2005 | 36.47 | 37.77 | 36.47 | 37.58 | 5,125,468 | +1.02(+2.79%) |
Feb 03, 2005 | 36.07 | 36.60 | 36.06 | 36.56 | 4,338,949 | -0.12(-0.33%) |
Feb 02, 2005 | 36.58 | 36.96 | 36.50 | 36.68 | 3,312,824 | +0.12(+0.33%) |
Feb 01, 2005 | 36.37 | 36.71 | 36.22 | 36.56 | 3,673,765 | +0.35(+0.97%) |
Jan 31, 2005 | 35.99 | 36.24 | 35.89 | 36.21 | 2,918,172 | +0.55(+1.55%) |
Jan 28, 2005 | 35.95 | 36.00 | 35.65 | 35.66 | 2,730,388 | -0.42(-1.17%) |
Jan 27, 2005 | 36.47 | 36.65 | 36.03 | 36.08 | 2,925,973 | -0.31(-0.85%) |
Jan 26, 2005 | 35.93 | 36.59 | 35.89 | 36.39 | 3,383,174 | +0.53(+1.48%) |
Jan 25, 2005 | 36.09 | 36.18 | 35.85 | 35.86 | 2,995,904 | -0.17(-0.46%) |
Jan 24, 2005 | 36.06 | 36.38 | 35.98 | 36.02 | 2,878,888 | -0.03(-0.08%) |
Jan 21, 2005 | 36.01 | 36.30 | 36.01 | 36.05 | 4,166,349 | +0.04(+0.12%) |
Jan 20, 2005 | 36.09 | 36.29 | 35.91 | 36.01 | 5,543,802 | -0.37(-1.01%) |
Jan 19, 2005 | 37.11 | 37.11 | 36.17 | 36.37 | 5,026,979 | -0.65(-1.76%) |
Jan 18, 2005 | 36.90 | 37.10 | 36.75 | 37.03 | 3,318,675 | +0.06(+0.17%) |
Jan 14, 2005 | 36.87 | 37.21 | 36.86 | 36.96 | 2,377,945 | -0.02(-0.06%) |
Jan 13, 2005 | 36.83 | 37.25 | 36.83 | 36.98 | 3,083,806 | +0.16(+0.43%) |
Jan 12, 2005 | 36.65 | 36.85 | 36.60 | 36.83 | 2,344,094 | +0.14(+0.39%) |
Jan 11, 2005 | 36.85 | 36.94 | 36.68 | 36.68 | 2,229,724 | -0.17(-0.47%) |
Jan 10, 2005 | 36.56 | 36.93 | 36.50 | 36.85 | 2,758,110 | +0.22(+0.61%) |
Jan 07, 2005 | 36.77 | 36.89 | 36.55 | 36.63 | 2,116,190 | -0.04(-0.12%) |
Jan 06, 2005 | 36.28 | 36.78 | 36.27 | 36.67 | 2,373,766 | +0.32(+0.87%) |
Jan 05, 2005 | 36.60 | 36.73 | 36.36 | 36.36 | 2,761,314 | -0.29(-0.78%) |
Jan 04, 2005 | 36.95 | 37.17 | 36.62 | 36.65 | 3,836,056 | -0.12(-0.33%) |
Jan 03, 2005 | 36.68 | 37.00 | 36.61 | 36.77 | 3,459,792 | -0.36(-0.97%) |
Dec 31, 2004 | 37.17 | 37.32 | 37.07 | 37.13 | 1,311,004 | -0.03(-0.08%) |
Dec 30, 2004 | 37.14 | 37.17 | 37.01 | 37.16 | 1,643,387 | +0.22(+0.58%) |
Dec 29, 2004 | 36.86 | 36.97 | 36.80 | 36.94 | 1,546,709 | +0.10(+0.27%) |
Dec 28, 2004 | 36.54 | 36.86 | 36.54 | 36.84 | 1,606,610 | +0.34(+0.92%) |
Dec 27, 2004 | 36.56 | 36.69 | 36.36 | 36.50 | 1,743,130 | -0.13(-0.35%) |
Dec 23, 2004 | 36.80 | 37.16 | 36.56 | 36.63 | 2,202,002 | -0.16(-0.43%) |
Dec 22, 2004 | 36.22 | 36.85 | 36.22 | 36.79 | 2,572,137 | +0.50(+1.38%) |
Dec 21, 2004 | 36.25 | 36.41 | 36.11 | 36.29 | 3,321,879 | +0.22(+0.62%) |
Dec 20, 2004 | 36.18 | 36.24 | 35.96 | 36.06 | 2,668,815 | +0.14(+0.38%) |
Dec 17, 2004 | 35.93 | 36.29 | 35.86 | 35.93 | 7,265,758 | -0.36(-0.99%) |
Dec 16, 2004 | 36.54 | 36.67 | 36.29 | 36.29 | 4,366,392 | -0.57(-1.56%) |
Dec 15, 2004 | 36.36 | 37.00 | 36.32 | 36.86 | 3,808,891 | +0.59(+1.62%) |
Dec 14, 2004 | 36.01 | 36.34 | 35.99 | 36.27 | 3,381,363 | -0.10(-0.28%) |
Dec 13, 2004 | 36.68 | 36.68 | 36.23 | 36.37 | 2,398,144 | -0.06(-0.18%) |
Dec 10, 2004 | 36.68 | 36.68 | 36.22 | 36.44 | 2,354,124 | -0.08(-0.22%) |
Dec 09, 2004 | 36.60 | 36.70 | 36.32 | 36.52 | 3,226,594 | -0.27(-0.72%) |
Dec 08, 2004 | 36.57 | 36.93 | 36.47 | 36.78 | 3,203,469 | +0.32(+0.87%) |
Dec 07, 2004 | 36.66 | 36.66 | 36.38 | 36.47 | 2,155,892 | -0.12(-0.33%) |
Dec 06, 2004 | 36.47 | 36.69 | 36.29 | 36.59 | 3,397,243 | -0.27(-0.74%) |
Dec 03, 2004 | 36.83 | 36.97 | 36.57 | 36.86 | 2,215,236 | +0.11(+0.29%) |
Dec 02, 2004 | 36.83 | 36.90 | 36.52 | 36.75 | 2,137,364 | -0.17(-0.45%) |
Dec 01, 2004 | 36.42 | 36.92 | 36.36 | 36.92 | 3,005,795 | +0.67(+1.84%) |
Nov 30, 2004 | 36.19 | 36.43 | 36.00 | 36.25 | 3,320,765 | +0.03(+0.08%) |
Nov 29, 2004 | 36.62 | 36.79 | 36.12 | 36.22 | 2,685,531 | -0.39(-1.06%) |
Nov 26, 2004 | 36.47 | 36.81 | 36.38 | 36.61 | 1,292,476 | +0.04(+0.12%) |
Nov 24, 2004 | 36.60 | 36.70 | 36.47 | 36.57 | 1,752,881 | +0.03(+0.08%) |
Nov 23, 2004 | 36.61 | 36.72 | 36.16 | 36.54 | 3,187,867 | -0.15(-0.41%) |
Nov 22, 2004 | 36.14 | 36.78 | 36.06 | 36.69 | 2,940,182 | +0.60(+1.65%) |
Nov 19, 2004 | 36.43 | 36.54 | 35.99 | 36.09 | 2,952,998 | -0.27(-0.73%) |
Nov 18, 2004 | 36.39 | 36.47 | 36.15 | 36.36 | 1,781,160 | +0.12(+0.34%) |
Nov 17, 2004 | 36.25 | 36.58 | 36.21 | 36.24 | 2,866,071 | +0.10(+0.28%) |
Nov 16, 2004 | 36.11 | 36.22 | 35.85 | 36.14 | 3,438,199 | -0.05(-0.14%) |
Nov 15, 2004 | 36.40 | 36.53 | 36.08 | 36.19 | 2,499,280 | -0.24(-0.65%) |
Nov 12, 2004 | 36.14 | 36.48 | 36.03 | 36.42 | 3,396,965 | +0.16(+0.44%) |
Nov 11, 2004 | 35.76 | 36.39 | 35.71 | 36.27 | 5,508,697 | +0.67(+1.90%) |
Nov 10, 2004 | 35.15 | 35.81 | 35.13 | 35.59 | 5,677,675 | +0.95(+2.76%) |
Nov 09, 2004 | 34.71 | 34.86 | 34.54 | 34.64 | 2,744,876 | +0.00(+0.00%) |
Nov 08, 2004 | 34.93 | 35.05 | 34.60 | 34.64 | 3,081,716 | -0.06(-0.19%) |
Nov 05, 2004 | 34.99 | 35.09 | 34.36 | 34.70 | 2,811,046 | -0.16(-0.45%) |
Nov 04, 2004 | 34.28 | 34.86 | 34.18 | 34.86 | 3,257,520 | +0.32(+0.94%) |
Nov 03, 2004 | 34.72 | 34.91 | 34.41 | 34.54 | 3,465,085 | -0.01(-0.02%) |
Nov 02, 2004 | 34.49 | 34.97 | 34.49 | 34.54 | 2,807,981 | +0.09(+0.25%) |
Nov 01, 2004 | 34.62 | 34.69 | 34.36 | 34.46 | 1,988,307 | -0.06(-0.19%) |
Oct 29, 2004 | 34.18 | 34.58 | 33.95 | 34.52 | 2,875,266 | +0.28(+0.82%) |
Oct 28, 2004 | 34.17 | 34.44 | 34.02 | 34.24 | 2,808,260 | -0.09(-0.27%) |
Oct 27, 2004 | 34.03 | 34.33 | 33.81 | 34.33 | 3,587,256 | +0.16(+0.46%) |
Oct 26, 2004 | 33.88 | 34.19 | 33.70 | 34.18 | 4,911,355 | +0.65(+1.95%) |
Oct 25, 2004 | 33.38 | 33.70 | 33.27 | 33.52 | 2,665,332 | -0.09(-0.28%) |
Oct 22, 2004 | 33.80 | 34.04 | 33.51 | 33.62 | 3,859,459 | -0.19(-0.55%) |
Oct 21, 2004 | 33.02 | 34.00 | 32.88 | 33.80 | 5,808,622 | +0.54(+1.62%) |
Oct 20, 2004 | 33.09 | 33.48 | 32.66 | 33.27 | 6,960,261 | -0.10(-0.30%) |
Oct 19, 2004 | 34.42 | 34.44 | 32.98 | 33.37 | 6,961,515 | -1.13(-3.29%) |
Oct 18, 2004 | 34.07 | 34.56 | 33.70 | 34.50 | 3,989,292 | +0.48(+1.41%) |
Oct 15, 2004 | 34.17 | 34.19 | 33.75 | 34.02 | 6,041,959 | +0.00(+0.00%) |
Oct 14, 2004 | 34.28 | 34.50 | 33.33 | 34.02 | 7,290,694 | -0.18(-0.52%) |
Oct 13, 2004 | 34.52 | 34.53 | 34.11 | 34.20 | 3,932,177 | -0.15(-0.44%) |
Oct 12, 2004 | 34.36 | 34.42 | 34.22 | 34.35 | 2,493,151 | +0.00(+0.00%) |
Oct 11, 2004 | 34.54 | 34.62 | 34.29 | 34.35 | 1,831,171 | -0.04(-0.10%) |
Oct 08, 2004 | 34.54 | 34.78 | 34.29 | 34.38 | 1,799,270 | -0.15(-0.44%) |
Oct 07, 2004 | 34.82 | 34.82 | 34.49 | 34.54 | 2,118,697 | -0.28(-0.80%) |
Oct 06, 2004 | 34.71 | 34.88 | 34.54 | 34.82 | 2,030,238 | +0.14(+0.41%) |
Oct 05, 2004 | 34.89 | 34.99 | 34.46 | 34.67 | 3,700,929 | -0.22(-0.64%) |
Oct 04, 2004 | 35.10 | 35.29 | 34.87 | 34.89 | 3,816,135 | +0.10(+0.29%) |
Oct 01, 2004 | 34.79 | 35.09 | 34.56 | 34.79 | 4,608,087 | +0.34(+1.00%) |
Sep 30, 2004 | 34.39 | 34.52 | 34.11 | 34.45 | 3,331,213 | +0.05(+0.15%) |
Sep 29, 2004 | 34.17 | 34.42 | 34.04 | 34.40 | 2,632,177 | +0.09(+0.25%) |
Sep 28, 2004 | 34.08 | 34.48 | 34.08 | 34.31 | 3,648,551 | +0.28(+0.82%) |
Sep 27, 2004 | 34.64 | 34.64 | 34.00 | 34.03 | 6,320,570 | -0.60(-1.74%) |
Sep 24, 2004 | 34.65 | 34.77 | 34.55 | 34.64 | 3,192,604 | -0.11(-0.31%) |
Sep 23, 2004 | 34.78 | 34.95 | 34.66 | 34.74 | 2,821,076 | -0.08(-0.23%) |
Sep 22, 2004 | 34.99 | 35.01 | 34.78 | 34.82 | 3,305,720 | -0.41(-1.16%) |
Sep 21, 2004 | 34.87 | 35.33 | 34.84 | 35.23 | 3,752,890 | +0.50(+1.43%) |
Sep 20, 2004 | 35.03 | 35.05 | 34.59 | 34.74 | 3,207,091 | -0.32(-0.92%) |
Sep 17, 2004 | 34.51 | 35.07 | 34.51 | 35.06 | 5,925,639 | +0.55(+1.58%) |
Sep 16, 2004 | 34.41 | 34.59 | 34.32 | 34.51 | 2,677,730 | +0.27(+0.78%) |
Sep 15, 2004 | 34.41 | 34.46 | 34.05 | 34.25 | 4,013,531 | -0.01(-0.04%) |
Sep 14, 2004 | 34.19 | 34.42 | 34.09 | 34.26 | 4,042,646 | +0.07(+0.21%) |
Sep 13, 2004 | 33.68 | 34.25 | 33.60 | 34.19 | 4,874,997 | +0.51(+1.51%) |
Sep 10, 2004 | 33.25 | 33.72 | 33.04 | 33.68 | 4,012,695 | +0.30(+0.90%) |
Sep 09, 2004 | 33.99 | 34.07 | 33.19 | 33.38 | 5,834,951 | -0.75(-2.19%) |
Sep 08, 2004 | 34.31 | 34.41 | 34.10 | 34.13 | 2,771,344 | -0.27(-0.77%) |
Sep 07, 2004 | 33.89 | 34.49 | 33.89 | 34.39 | 4,557,380 | +0.64(+1.89%) |
Sep 03, 2004 | 33.57 | 34.06 | 33.53 | 33.75 | 4,451,368 | +0.25(+0.75%) |
Sep 02, 2004 | 32.66 | 33.64 | 32.66 | 33.50 | 5,562,609 | +0.36(+1.08%) |
Sep 01, 2004 | 33.62 | 33.63 | 32.99 | 33.14 | 6,656,714 | -0.75(-2.20%) |
Aug 31, 2004 | 34.05 | 34.08 | 33.62 | 33.89 | 4,558,216 | -0.17(-0.48%) |
Aug 30, 2004 | 34.17 | 34.27 | 34.05 | 34.05 | 1,938,018 | -0.18(-0.52%) |
Aug 27, 2004 | 33.99 | 34.41 | 33.98 | 34.23 | 3,181,598 | -0.34(-0.98%) |
Aug 26, 2004 | 34.92 | 34.92 | 34.42 | 34.57 | 2,849,494 | -0.32(-0.93%) |
Aug 25, 2004 | 34.46 | 34.98 | 34.38 | 34.89 | 4,497,757 | +0.48(+1.40%) |
Aug 24, 2004 | 34.38 | 34.46 | 34.29 | 34.41 | 3,074,333 | +0.20(+0.59%) |
Aug 23, 2004 | 34.04 | 34.44 | 34.04 | 34.21 | 3,170,593 | +0.10(+0.29%) |
Aug 20, 2004 | 33.81 | 34.18 | 33.75 | 34.11 | 3,675,297 | +0.32(+0.93%) |
Aug 19, 2004 | 33.55 | 33.82 | 33.54 | 33.80 | 2,990,889 | +0.15(+0.45%) |
Aug 18, 2004 | 33.02 | 33.65 | 32.95 | 33.65 | 3,202,216 | +0.54(+1.63%) |
Aug 17, 2004 | 33.47 | 33.55 | 33.02 | 33.11 | 3,660,531 | -0.31(-0.92%) |
Aug 16, 2004 | 33.09 | 33.45 | 32.92 | 33.42 | 4,700,865 | +0.45(+1.35%) |
Aug 13, 2004 | 33.37 | 33.38 | 32.77 | 32.97 | 5,505,772 | -0.47(-1.40%) |
Aug 12, 2004 | 34.08 | 34.09 | 33.43 | 33.44 | 3,832,852 | -0.65(-1.90%) |
Aug 11, 2004 | 33.73 | 34.10 | 33.52 | 34.08 | 3,466,478 | +0.18(+0.53%) |
Aug 10, 2004 | 33.58 | 33.90 | 33.38 | 33.90 | 3,751,776 | +0.52(+1.55%) |
Aug 09, 2004 | 33.18 | 33.54 | 33.04 | 33.39 | 2,598,466 | +0.21(+0.63%) |
Aug 06, 2004 | 33.37 | 33.57 | 33.02 | 33.18 | 2,845,036 | -0.36(-1.07%) |
Aug 05, 2004 | 33.82 | 33.88 | 33.54 | 33.54 | 2,691,243 | -0.29(-0.85%) |
Aug 04, 2004 | 33.60 | 33.92 | 33.45 | 33.82 | 2,363,875 | +0.10(+0.30%) |
Aug 03, 2004 | 33.88 | 33.90 | 33.65 | 33.72 | 4,023,143 | -0.04(-0.11%) |
Aug 02, 2004 | 33.60 | 33.83 | 33.38 | 33.76 | 3,128,105 | -0.04(-0.11%) |
Jul 30, 2004 | 33.71 | 33.88 | 33.44 | 33.80 | 2,698,348 | +0.09(+0.26%) |
Jul 29, 2004 | 33.76 | 33.98 | 33.63 | 33.71 | 3,072,662 | -0.04(-0.13%) |
Jul 28, 2004 | 33.60 | 33.90 | 33.32 | 33.75 | 4,020,914 | +0.12(+0.36%) |
Jul 27, 2004 | 33.52 | 33.80 | 33.44 | 33.63 | 3,888,574 | +0.32(+0.97%) |
Jul 26, 2004 | 33.27 | 33.32 | 33.03 | 33.31 | 2,807,424 | +0.27(+0.83%) |
Jul 23, 2004 | 32.89 | 33.33 | 32.81 | 33.04 | 3,600,212 | +0.14(+0.44%) |
Jul 22, 2004 | 32.93 | 33.35 | 32.67 | 32.89 | 6,369,605 | -0.20(-0.61%) |
Jul 21, 2004 | 33.52 | 33.86 | 33.06 | 33.09 | 5,526,250 | -0.39(-1.16%) |
Jul 20, 2004 | 34.19 | 34.19 | 33.37 | 33.48 | 7,378,874 | -0.70(-2.06%) |
Jul 19, 2004 | 33.25 | 34.24 | 33.24 | 34.18 | 4,437,577 | +1.02(+3.07%) |
Jul 16, 2004 | 33.71 | 33.71 | 33.11 | 33.16 | 3,336,924 | -0.39(-1.16%) |
Jul 15, 2004 | 33.78 | 33.83 | 33.51 | 33.55 | 3,148,165 | -0.23(-0.68%) |
Jul 14, 2004 | 33.58 | 33.95 | 33.48 | 33.78 | 3,486,538 | +0.13(+0.38%) |
Jul 13, 2004 | 33.81 | 33.87 | 33.60 | 33.65 | 1,922,694 | -0.11(-0.34%) |
Jul 12, 2004 | 33.52 | 34.09 | 33.48 | 33.77 | 3,266,018 | +0.32(+0.94%) |
Jul 09, 2004 | 33.14 | 33.56 | 33.14 | 33.45 | 2,287,954 | +0.31(+0.93%) |
Jul 08, 2004 | 33.24 | 33.46 | 33.10 | 33.14 | 2,378,920 | -0.31(-0.92%) |
Jul 07, 2004 | 33.37 | 33.59 | 33.27 | 33.45 | 2,644,158 | +0.13(+0.39%) |
Jul 06, 2004 | 33.24 | 33.48 | 33.05 | 33.32 | 3,408,666 | +0.09(+0.26%) |
Jul 02, 2004 | 33.38 | 33.47 | 33.20 | 33.24 | 1,470,509 | -0.18(-0.54%) |
Jul 01, 2004 | 33.42 | 33.67 | 33.27 | 33.42 | 3,279,530 | +0.00(+0.00%) |
Jun 30, 2004 | 33.09 | 33.50 | 33.03 | 33.42 | 2,722,447 | +0.43(+1.31%) |
Jun 29, 2004 | 32.93 | 33.12 | 32.84 | 32.99 | 2,216,768 | +0.09(+0.26%) |
Jun 28, 2004 | 33.09 | 33.16 | 32.86 | 32.90 | 3,575,554 | -0.05(-0.15%) |
Jun 25, 2004 | 33.29 | 33.41 | 32.95 | 32.95 | 3,627,655 | -0.34(-1.01%) |
Jun 24, 2004 | 33.20 | 33.39 | 33.16 | 33.29 | 3,089,796 | +0.15(+0.45%) |
Jun 23, 2004 | 32.97 | 33.22 | 32.86 | 33.14 | 2,932,520 | +0.17(+0.52%) |
Jun 22, 2004 | 32.73 | 33.08 | 32.68 | 32.96 | 2,423,776 | +0.18(+0.55%) |
Jun 21, 2004 | 32.73 | 32.98 | 32.73 | 32.78 | 1,948,605 | -0.02(-0.07%) |
Jun 18, 2004 | 32.48 | 32.93 | 32.44 | 32.81 | 3,190,235 | +0.17(+0.53%) |
Jun 17, 2004 | 32.29 | 32.73 | 32.19 | 32.63 | 3,391,532 | +0.28(+0.87%) |
Jun 16, 2004 | 32.52 | 32.63 | 32.32 | 32.35 | 2,172,887 | -0.17(-0.53%) |
Jun 15, 2004 | 32.45 | 32.76 | 32.39 | 32.53 | 3,432,766 | +0.39(+1.21%) |
Jun 14, 2004 | 32.31 | 32.37 | 32.09 | 32.14 | 2,372,094 | -0.28(-0.86%) |
Jun 10, 2004 | 32.59 | 32.65 | 32.28 | 32.42 | 4,349,815 | +0.27(+0.85%) |
Jun 09, 2004 | 32.25 | 32.37 | 32.11 | 32.15 | 2,813,135 | -0.10(-0.31%) |
Jun 08, 2004 | 32.02 | 32.30 | 31.91 | 32.25 | 3,404,209 | +0.23(+0.72%) |
Jun 07, 2004 | 31.59 | 32.03 | 31.58 | 32.02 | 3,929,251 | +0.60(+1.90%) |
Jun 04, 2004 | 31.31 | 31.59 | 31.31 | 31.42 | 2,986,849 | +0.22(+0.71%) |
Jun 03, 2004 | 31.38 | 31.62 | 31.18 | 31.20 | 4,592,067 | -0.55(-1.72%) |
Jun 02, 2004 | 31.57 | 31.84 | 31.57 | 31.74 | 3,433,324 | +0.18(+0.57%) |
Jun 01, 2004 | 31.57 | 31.69 | 31.45 | 31.56 | 3,614,839 | -0.01(-0.02%) |
May 28, 2004 | 31.65 | 31.69 | 31.46 | 31.57 | 3,180,902 | -0.09(-0.27%) |
May 27, 2004 | 31.91 | 31.94 | 31.62 | 31.66 | 4,615,192 | +0.08(+0.25%) |
May 26, 2004 | 31.45 | 31.76 | 31.31 | 31.58 | 3,558,281 | -0.13(-0.41%) |
May 25, 2004 | 31.37 | 31.75 | 31.18 | 31.71 | 4,093,632 | +0.34(+1.08%) |
May 24, 2004 | 31.55 | 31.68 | 31.29 | 31.37 | 2,505,131 | +0.02(+0.07%) |
May 21, 2004 | 31.55 | 31.74 | 31.34 | 31.35 | 3,394,179 | -0.08(-0.25%) |
May 20, 2004 | 31.17 | 31.49 | 31.05 | 31.43 | 3,294,018 | +0.40(+1.30%) |
May 19, 2004 | 31.13 | 31.48 | 30.95 | 31.03 | 2,817,593 | -0.03(-0.09%) |
May 18, 2004 | 31.10 | 31.33 | 30.85 | 31.05 | 3,447,811 | -0.07(-0.23%) |
May 17, 2004 | 31.33 | 31.33 | 30.83 | 31.13 | 3,700,651 | -0.24(-0.78%) |
May 14, 2004 | 31.65 | 31.69 | 31.25 | 31.37 | 4,327,526 | -0.27(-0.86%) |
May 13, 2004 | 31.30 | 32.09 | 31.30 | 31.64 | 5,355,740 | +0.19(+0.62%) |
May 12, 2004 | 31.69 | 31.69 | 30.80 | 31.45 | 6,536,633 | -0.28(-0.88%) |
May 11, 2004 | 31.74 | 32.05 | 31.62 | 31.73 | 7,323,570 | +0.00(+0.00%) |
May 10, 2004 | 31.76 | 32.07 | 31.37 | 31.73 | 4,950,500 | -0.42(-1.30%) |
May 07, 2004 | 32.59 | 32.73 | 32.12 | 32.15 | 4,346,332 | -0.60(-1.82%) |
May 06, 2004 | 33.01 | 33.01 | 32.47 | 32.74 | 3,634,759 | -0.31(-0.93%) |
May 05, 2004 | 33.15 | 33.39 | 33.03 | 33.05 | 2,227,495 | -0.12(-0.37%) |
May 04, 2004 | 33.11 | 33.56 | 32.87 | 33.17 | 3,337,203 | -0.06(-0.19%) |
May 03, 2004 | 32.92 | 33.30 | 32.86 | 33.24 | 2,775,941 | +0.29(+0.87%) |
Apr 30, 2004 | 33.12 | 33.27 | 32.90 | 32.95 | 2,368,054 | -0.05(-0.15%) |
Apr 29, 2004 | 32.94 | 33.73 | 32.94 | 33.00 | 3,033,238 | -0.18(-0.54%) |
Apr 28, 2004 | 33.63 | 33.65 | 33.13 | 33.18 | 2,629,670 | -0.43(-1.28%) |
Apr 27, 2004 | 33.52 | 33.92 | 33.48 | 33.61 | 3,070,572 | +0.29(+0.88%) |
Apr 26, 2004 | 33.38 | 33.60 | 33.25 | 33.32 | 2,650,566 | -0.06(-0.19%) |
Apr 23, 2004 | 33.52 | 33.55 | 33.21 | 33.38 | 3,039,785 | -0.14(-0.41%) |
Apr 22, 2004 | 32.81 | 34.27 | 32.67 | 33.52 | 5,064,870 | +0.50(+1.50%) |
Apr 21, 2004 | 33.27 | 33.41 | 32.46 | 33.02 | 3,984,277 | -0.17(-0.52%) |
Apr 20, 2004 | 34.03 | 34.03 | 33.19 | 33.19 | 2,942,411 | -0.57(-1.70%) |
Apr 19, 2004 | 33.90 | 33.95 | 33.66 | 33.77 | 2,299,934 | -0.11(-0.34%) |
Apr 16, 2004 | 33.81 | 34.01 | 33.71 | 33.88 | 2,634,824 | +0.38(+1.14%) |
Apr 15, 2004 | 33.63 | 33.72 | 33.27 | 33.50 | 3,678,501 | -0.27(-0.79%) |
Apr 14, 2004 | 33.49 | 34.03 | 33.42 | 33.77 | 3,880,216 | +0.06(+0.19%) |
Apr 13, 2004 | 34.17 | 34.17 | 33.63 | 33.70 | 3,679,337 | -0.38(-1.12%) |
Apr 12, 2004 | 34.44 | 34.57 | 33.88 | 34.08 | 4,314,710 | -0.27(-0.77%) |
Apr 08, 2004 | 33.92 | 34.44 | 33.88 | 34.35 | 8,396,083 | +1.44(+4.36%) |
Apr 07, 2004 | 32.99 | 33.11 | 32.78 | 32.91 | 2,378,363 | -0.22(-0.67%) |
Apr 06, 2004 | 33.27 | 33.31 | 33.01 | 33.14 | 1,933,421 | -0.24(-0.73%) |
Apr 05, 2004 | 33.10 | 33.40 | 33.10 | 33.38 | 2,756,717 | +0.28(+0.85%) |
Apr 02, 2004 | 33.43 | 33.45 | 33.03 | 33.10 | 3,714,303 | -0.06(-0.17%) |
Apr 01, 2004 | 32.83 | 33.34 | 32.78 | 33.16 | 4,507,509 | +0.52(+1.61%) |
Mar 31, 2004 | 32.66 | 32.76 | 32.35 | 32.63 | 2,912,460 | +0.07(+0.22%) |
Mar 30, 2004 | 32.56 | 32.59 | 32.41 | 32.56 | 2,180,410 | +0.00(+0.00%) |
Mar 29, 2004 | 32.23 | 32.68 | 32.22 | 32.56 | 2,861,335 | +0.43(+1.34%) |
Mar 26, 2004 | 32.26 | 32.46 | 32.09 | 32.13 | 3,158,892 | -0.13(-0.40%) |
Mar 25, 2004 | 32.14 | 32.37 | 31.62 | 32.26 | 4,180,698 | +0.84(+2.67%) |
Mar 24, 2004 | 31.84 | 31.99 | 31.37 | 31.42 | 3,773,508 | -0.49(-1.53%) |
Mar 23, 2004 | 31.86 | 31.98 | 31.70 | 31.91 | 2,928,759 | +0.06(+0.20%) |
Mar 22, 2004 | 31.73 | 31.88 | 31.59 | 31.84 | 2,904,380 | -0.29(-0.89%) |
Mar 19, 2004 | 32.16 | 32.47 | 31.94 | 32.13 | 2,968,182 | -0.02(-0.07%) |
Mar 18, 2004 | 31.99 | 32.30 | 31.81 | 32.15 | 2,286,421 | +0.17(+0.52%) |
Mar 17, 2004 | 31.91 | 32.07 | 31.81 | 31.99 | 2,274,441 | +0.14(+0.45%) |
Mar 16, 2004 | 31.71 | 31.87 | 31.69 | 31.84 | 3,307,113 | +0.30(+0.96%) |
Mar 15, 2004 | 31.99 | 32.05 | 31.52 | 31.54 | 3,770,861 | -0.51(-1.59%) |
Mar 12, 2004 | 31.84 | 32.12 | 31.84 | 32.05 | 3,819,061 | +0.43(+1.36%) |
Mar 11, 2004 | 32.07 | 32.22 | 31.56 | 31.62 | 4,473,518 | -0.57(-1.78%) |
Mar 10, 2004 | 32.60 | 32.63 | 32.07 | 32.20 | 3,595,754 | -0.21(-0.64%) |
Mar 09, 2004 | 32.32 | 32.71 | 32.31 | 32.40 | 5,635,744 | +0.10(+0.31%) |
Mar 08, 2004 | 31.94 | 32.50 | 31.94 | 32.30 | 4,313,456 | +0.39(+1.24%) |
Mar 05, 2004 | 31.91 | 32.02 | 31.84 | 31.91 | 4,788,766 | -0.04(-0.11%) |
Mar 04, 2004 | 31.97 | 32.03 | 31.91 | 31.94 | 3,916,714 | +0.01(+0.05%) |
Mar 03, 2004 | 32.03 | 32.13 | 31.89 | 31.93 | 6,595,280 | -0.06(-0.20%) |
Mar 02, 2004 | 32.48 | 32.48 | 31.94 | 31.99 | 6,845,473 | -0.39(-1.22%) |