Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.51 | 28.08 | 27.30 | 28.07 | 2,647,932 | +0.58(+2.11%) |
Apr 28, 2005 | 27.24 | 27.82 | 27.20 | 27.49 | 1,416,701 | -0.10(-0.36%) |
Apr 27, 2005 | 27.55 | 27.62 | 27.37 | 27.59 | 2,884,898 | -0.37(-1.31%) |
Apr 26, 2005 | 28.16 | 28.16 | 27.87 | 27.96 | 1,827,611 | -0.43(-1.53%) |
Apr 25, 2005 | 28.52 | 28.64 | 28.36 | 28.39 | 3,328,440 | -0.07(-0.26%) |
Apr 22, 2005 | 28.99 | 29.06 | 28.20 | 28.46 | 3,315,716 | -0.40(-1.39%) |
Apr 21, 2005 | 29.11 | 29.16 | 28.49 | 28.87 | 5,746,294 | +0.77(+2.76%) |
Apr 20, 2005 | 28.16 | 28.42 | 27.91 | 28.09 | 4,088,585 | +0.03(+0.12%) |
Apr 19, 2005 | 28.06 | 28.26 | 27.98 | 28.06 | 3,258,533 | +0.02(+0.07%) |
Apr 18, 2005 | 28.39 | 28.70 | 28.04 | 28.04 | 2,292,559 | -0.42(-1.48%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.42 | 28.46 | 3,792,491 | -0.51(-1.75%) |
Apr 14, 2005 | 29.29 | 29.41 | 28.95 | 28.97 | 2,008,141 | -0.33(-1.12%) |
Apr 13, 2005 | 29.56 | 29.65 | 29.13 | 29.29 | 2,749,574 | -0.31(-1.04%) |
Apr 12, 2005 | 29.53 | 29.60 | 29.09 | 29.60 | 2,077,599 | +0.07(+0.23%) |
Apr 11, 2005 | 29.56 | 29.73 | 29.41 | 29.53 | 1,001,900 | -0.03(-0.09%) |
Apr 08, 2005 | 30.08 | 30.18 | 29.35 | 29.56 | 2,537,309 | -0.31(-1.03%) |
Apr 07, 2005 | 29.59 | 29.87 | 29.29 | 29.87 | 3,514,060 | +0.10(+0.34%) |
Apr 06, 2005 | 29.57 | 29.91 | 29.51 | 29.77 | 1,392,750 | +0.37(+1.27%) |
Apr 05, 2005 | 29.19 | 29.58 | 29.16 | 29.39 | 1,595,735 | +0.34(+1.17%) |
Apr 04, 2005 | 29.39 | 29.39 | 28.85 | 29.05 | 1,734,052 | -0.52(-1.76%) |
Apr 01, 2005 | 29.99 | 29.99 | 29.43 | 29.57 | 3,163,178 | -0.28(-0.94%) |
Mar 31, 2005 | 29.54 | 29.93 | 29.37 | 29.85 | 3,958,202 | +0.37(+1.27%) |
Mar 30, 2005 | 29.15 | 29.51 | 29.11 | 29.48 | 2,299,745 | +0.41(+1.43%) |
Mar 29, 2005 | 29.09 | 29.54 | 28.96 | 29.07 | 2,575,331 | +0.07(+0.23%) |
Mar 28, 2005 | 28.89 | 29.21 | 28.76 | 29.00 | 4,512,817 | +0.16(+0.56%) |
Mar 24, 2005 | 29.20 | 29.41 | 28.80 | 28.84 | 3,230,540 | -0.42(-1.44%) |
Mar 23, 2005 | 29.36 | 29.73 | 29.21 | 29.26 | 4,065,981 | -0.37(-1.26%) |
Mar 22, 2005 | 30.43 | 30.52 | 29.23 | 29.63 | 7,201,616 | -0.94(-3.08%) |
Mar 21, 2005 | 31.97 | 32.07 | 30.23 | 30.58 | 4,942,588 | -1.56(-4.84%) |
Mar 18, 2005 | 32.15 | 32.50 | 32.10 | 32.13 | 2,799,273 | +0.15(+0.48%) |
Mar 17, 2005 | 31.76 | 32.11 | 31.76 | 31.98 | 1,396,792 | +0.24(+0.76%) |
Mar 16, 2005 | 31.68 | 32.24 | 31.61 | 31.74 | 4,367,315 | +0.23(+0.72%) |
Mar 15, 2005 | 30.73 | 31.75 | 30.72 | 31.51 | 4,870,436 | +1.22(+4.01%) |
Mar 14, 2005 | 30.53 | 30.71 | 30.24 | 30.30 | 1,736,597 | -0.20(-0.66%) |
Mar 11, 2005 | 30.66 | 30.84 | 30.30 | 30.50 | 2,238,670 | +0.09(+0.29%) |
Mar 10, 2005 | 31.00 | 31.00 | 30.06 | 30.41 | 3,665,850 | -0.27(-0.89%) |
Mar 09, 2005 | 30.96 | 30.98 | 30.57 | 30.68 | 2,564,403 | -0.25(-0.80%) |
Mar 08, 2005 | 31.19 | 31.59 | 30.89 | 30.93 | 3,976,165 | -0.19(-0.60%) |
Mar 07, 2005 | 31.20 | 31.40 | 31.06 | 31.12 | 1,955,000 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.69 | 31.11 | 31.11 | 2,941,182 | -0.25(-0.81%) |
Mar 03, 2005 | 31.50 | 31.57 | 31.28 | 31.36 | 1,494,841 | -0.13(-0.42%) |
Mar 02, 2005 | 31.23 | 31.56 | 31.21 | 31.50 | 2,119,813 | +0.10(+0.32%) |
Mar 01, 2005 | 31.60 | 31.68 | 31.30 | 31.40 | 3,208,835 | -0.17(-0.53%) |
Feb 28, 2005 | 31.76 | 31.80 | 31.46 | 31.56 | 1,695,880 | -0.36(-1.13%) |
Feb 25, 2005 | 31.36 | 31.97 | 31.26 | 31.93 | 1,816,084 | +0.68(+2.18%) |
Feb 24, 2005 | 30.73 | 31.41 | 30.54 | 31.24 | 4,788,104 | +0.63(+2.07%) |
Feb 23, 2005 | 31.33 | 31.40 | 30.61 | 30.61 | 4,041,581 | -0.59(-1.88%) |
Feb 22, 2005 | 32.07 | 32.10 | 31.09 | 31.20 | 2,427,883 | -0.84(-2.61%) |
Feb 18, 2005 | 32.02 | 32.29 | 31.93 | 32.03 | 1,248,745 | +0.10(+0.31%) |
Feb 17, 2005 | 32.33 | 32.53 | 31.93 | 31.93 | 1,495,590 | -0.32(-0.99%) |
Feb 16, 2005 | 32.54 | 32.55 | 32.09 | 32.25 | 1,796,923 | -0.31(-0.96%) |
Feb 15, 2005 | 32.80 | 32.93 | 32.45 | 32.57 | 1,809,647 | -0.27(-0.81%) |
Feb 14, 2005 | 32.60 | 33.07 | 32.60 | 32.83 | 2,072,210 | +0.26(+0.80%) |
Feb 11, 2005 | 31.97 | 32.71 | 31.97 | 32.57 | 3,914,192 | +0.56(+1.75%) |
Feb 10, 2005 | 32.00 | 32.23 | 31.80 | 32.01 | 1,352,932 | +0.22(+0.69%) |
Feb 09, 2005 | 32.08 | 32.11 | 31.74 | 31.79 | 1,350,986 | -0.26(-0.81%) |
Feb 08, 2005 | 32.37 | 32.37 | 31.93 | 32.05 | 1,508,613 | -0.35(-1.07%) |
Feb 07, 2005 | 32.43 | 32.90 | 32.33 | 32.40 | 2,382,974 | +0.15(+0.48%) |
Feb 04, 2005 | 31.94 | 32.33 | 31.94 | 32.25 | 2,947,470 | +0.31(+0.98%) |
Feb 03, 2005 | 32.75 | 32.75 | 31.91 | 31.93 | 3,287,125 | -0.81(-2.49%) |
Feb 02, 2005 | 33.18 | 33.18 | 32.56 | 32.75 | 4,535,870 | -0.22(-0.67%) |
Feb 01, 2005 | 34.16 | 34.20 | 32.77 | 32.97 | 11,371,935 | -2.44(-6.89%) |
Jan 31, 2005 | 35.15 | 35.52 | 35.15 | 35.41 | 1,377,631 | +0.40(+1.14%) |
Jan 28, 2005 | 35.20 | 35.45 | 34.84 | 35.00 | 1,039,922 | -0.33(-0.93%) |
Jan 27, 2005 | 35.17 | 35.42 | 34.90 | 35.33 | 518,838 | +0.09(+0.27%) |
Jan 26, 2005 | 35.12 | 35.31 | 34.88 | 35.24 | 1,117,014 | +0.13(+0.38%) |
Jan 25, 2005 | 35.17 | 35.45 | 35.07 | 35.10 | 1,403,378 | +0.13(+0.36%) |
Jan 24, 2005 | 35.27 | 35.37 | 34.74 | 34.98 | 1,739,441 | -0.34(-0.96%) |
Jan 21, 2005 | 35.94 | 35.99 | 35.32 | 35.32 | 1,374,038 | -0.41(-1.14%) |
Jan 20, 2005 | 36.21 | 36.24 | 35.71 | 35.73 | 3,116,923 | -0.76(-2.09%) |
Jan 19, 2005 | 36.61 | 36.74 | 36.36 | 36.49 | 5,220,270 | -0.15(-0.42%) |
Jan 18, 2005 | 36.01 | 36.66 | 35.71 | 36.64 | 1,168,808 | +0.66(+1.84%) |
Jan 14, 2005 | 35.62 | 36.06 | 35.54 | 35.98 | 1,561,904 | +0.56(+1.58%) |
Jan 13, 2005 | 35.41 | 35.69 | 35.23 | 35.42 | 1,032,138 | +0.00(+0.00%) |
Jan 12, 2005 | 35.07 | 35.42 | 34.92 | 35.42 | 1,769,380 | +0.45(+1.28%) |
Jan 11, 2005 | 35.35 | 35.38 | 34.97 | 34.97 | 1,461,909 | -0.33(-0.95%) |
Jan 10, 2005 | 35.45 | 35.55 | 35.19 | 35.31 | 1,034,832 | -0.14(-0.40%) |
Jan 07, 2005 | 35.74 | 35.79 | 35.31 | 35.45 | 858,194 | -0.13(-0.36%) |
Jan 06, 2005 | 35.51 | 35.60 | 35.36 | 35.57 | 1,558,312 | +0.27(+0.76%) |
Jan 05, 2005 | 35.85 | 35.93 | 35.29 | 35.31 | 2,193,163 | -0.51(-1.42%) |
Jan 04, 2005 | 36.27 | 36.55 | 35.81 | 35.81 | 1,358,770 | -0.36(-1.00%) |
Jan 03, 2005 | 36.51 | 36.90 | 36.17 | 36.17 | 1,001,750 | -0.19(-0.53%) |
Dec 31, 2004 | 36.82 | 36.82 | 36.36 | 36.37 | 581,709 | -0.38(-1.04%) |
Dec 30, 2004 | 36.80 | 36.90 | 36.55 | 36.75 | 671,376 | -0.16(-0.43%) |
Dec 29, 2004 | 36.94 | 36.99 | 36.56 | 36.91 | 802,807 | -0.11(-0.31%) |
Dec 28, 2004 | 36.31 | 37.06 | 36.31 | 37.02 | 1,424,036 | +0.75(+2.06%) |
Dec 27, 2004 | 36.34 | 36.37 | 35.93 | 36.27 | 952,501 | +0.27(+0.74%) |
Dec 23, 2004 | 36.01 | 36.11 | 35.79 | 36.01 | 648,173 | -0.03(-0.09%) |
Dec 22, 2004 | 35.91 | 36.07 | 35.79 | 36.04 | 790,832 | +0.20(+0.56%) |
Dec 21, 2004 | 35.32 | 36.21 | 35.32 | 35.84 | 2,076,252 | +0.55(+1.55%) |
Dec 20, 2004 | 35.17 | 35.37 | 34.97 | 35.29 | 989,775 | +0.20(+0.57%) |
Dec 17, 2004 | 34.64 | 35.17 | 34.62 | 35.09 | 651,916 | +0.41(+1.19%) |
Dec 16, 2004 | 35.14 | 35.17 | 34.52 | 34.68 | 1,809,198 | +0.15(+0.45%) |
Dec 15, 2004 | 34.54 | 35.04 | 34.44 | 34.52 | 1,674,025 | -0.07(-0.19%) |
Dec 14, 2004 | 34.14 | 34.67 | 33.78 | 34.59 | 2,210,378 | +0.79(+2.33%) |
Dec 13, 2004 | 33.83 | 33.87 | 33.62 | 33.80 | 1,239,015 | +0.07(+0.20%) |
Dec 10, 2004 | 33.74 | 33.86 | 33.50 | 33.74 | 905,347 | +0.01(+0.02%) |
Dec 09, 2004 | 33.47 | 33.80 | 33.37 | 33.73 | 1,305,030 | +0.00(+0.00%) |
Dec 08, 2004 | 33.80 | 33.84 | 33.50 | 33.73 | 871,517 | -0.07(-0.20%) |
Dec 07, 2004 | 34.28 | 34.40 | 33.70 | 33.80 | 908,341 | -0.45(-1.31%) |
Dec 06, 2004 | 33.83 | 34.29 | 33.83 | 34.24 | 1,345,297 | +0.37(+1.10%) |
Dec 03, 2004 | 33.47 | 33.89 | 33.47 | 33.87 | 1,013,576 | +0.24(+0.71%) |
Dec 02, 2004 | 33.45 | 34.07 | 33.45 | 33.63 | 2,337,767 | +0.23(+0.68%) |
Dec 01, 2004 | 33.27 | 33.54 | 33.27 | 33.40 | 3,226,199 | +0.20(+0.60%) |
Nov 30, 2004 | 33.11 | 33.27 | 33.01 | 33.20 | 1,004,594 | +0.22(+0.67%) |
Nov 29, 2004 | 33.20 | 33.26 | 32.91 | 32.98 | 1,572,083 | -0.10(-0.30%) |
Nov 26, 2004 | 33.00 | 33.14 | 32.93 | 33.08 | 269,299 | +0.15(+0.45%) |
Nov 24, 2004 | 32.33 | 33.13 | 32.33 | 32.93 | 1,225,093 | +0.65(+2.01%) |
Nov 23, 2004 | 31.97 | 32.40 | 31.97 | 32.29 | 1,018,666 | +0.39(+1.21%) |
Nov 22, 2004 | 32.12 | 32.13 | 31.80 | 31.90 | 812,238 | -0.23(-0.73%) |
Nov 19, 2004 | 32.33 | 32.35 | 32.06 | 32.13 | 1,007,588 | -0.20(-0.62%) |
Nov 18, 2004 | 32.18 | 32.59 | 32.18 | 32.33 | 757,001 | +0.15(+0.48%) |
Nov 17, 2004 | 32.55 | 32.67 | 32.13 | 32.18 | 1,875,962 | -0.17(-0.54%) |
Nov 16, 2004 | 32.48 | 32.71 | 32.29 | 32.35 | 682,753 | -0.32(-0.98%) |
Nov 15, 2004 | 33.00 | 33.00 | 32.61 | 32.67 | 932,442 | -0.39(-1.19%) |
Nov 12, 2004 | 32.73 | 33.07 | 32.40 | 33.07 | 1,053,245 | +0.33(+1.02%) |
Nov 11, 2004 | 32.57 | 32.79 | 32.47 | 32.73 | 1,236,470 | +0.32(+0.99%) |
Nov 10, 2004 | 32.39 | 32.63 | 32.35 | 32.41 | 1,080,938 | +0.16(+0.50%) |
Nov 09, 2004 | 32.23 | 32.41 | 32.11 | 32.25 | 1,482,417 | -0.11(-0.35%) |
Nov 08, 2004 | 32.31 | 32.61 | 32.13 | 32.37 | 2,272,650 | +0.00(+0.00%) |
Nov 05, 2004 | 32.67 | 32.71 | 32.14 | 32.37 | 1,721,178 | -0.17(-0.51%) |
Nov 04, 2004 | 32.06 | 32.53 | 31.80 | 32.53 | 3,118,120 | +0.47(+1.48%) |
Nov 03, 2004 | 32.07 | 32.33 | 31.91 | 32.06 | 1,712,197 | +0.33(+1.03%) |
Nov 02, 2004 | 31.36 | 32.07 | 31.28 | 31.73 | 2,105,143 | +0.50(+1.60%) |
Nov 01, 2004 | 31.05 | 31.61 | 31.04 | 31.23 | 924,209 | +0.10(+0.32%) |
Oct 29, 2004 | 30.96 | 31.20 | 30.80 | 31.13 | 662,544 | +0.21(+0.69%) |
Oct 28, 2004 | 31.00 | 31.24 | 30.90 | 30.92 | 1,284,671 | -0.15(-0.47%) |
Oct 27, 2004 | 31.10 | 31.21 | 30.80 | 31.06 | 1,723,723 | -0.03(-0.11%) |
Oct 26, 2004 | 31.23 | 31.24 | 30.88 | 31.10 | 1,759,500 | -0.27(-0.85%) |
Oct 25, 2004 | 31.19 | 31.60 | 31.00 | 31.36 | 874,810 | +0.09(+0.30%) |
Oct 22, 2004 | 31.40 | 31.86 | 31.06 | 31.27 | 2,536,860 | -0.01(-0.04%) |
Oct 21, 2004 | 32.53 | 32.53 | 30.04 | 31.28 | 5,359,485 | -0.95(-2.94%) |
Oct 20, 2004 | 32.05 | 32.23 | 31.69 | 32.23 | 2,843,582 | +0.07(+0.21%) |
Oct 19, 2004 | 32.47 | 32.47 | 31.84 | 32.17 | 1,386,912 | -0.26(-0.80%) |
Oct 18, 2004 | 32.32 | 32.43 | 31.93 | 32.43 | 2,570,840 | +0.15(+0.46%) |
Oct 15, 2004 | 31.33 | 32.38 | 31.30 | 32.28 | 4,689,606 | +1.04(+3.31%) |
Oct 14, 2004 | 31.13 | 31.39 | 30.90 | 31.24 | 1,090,519 | +0.14(+0.45%) |
Oct 13, 2004 | 31.30 | 31.50 | 30.93 | 31.10 | 1,260,720 | -0.06(-0.19%) |
Oct 12, 2004 | 31.14 | 31.28 | 30.88 | 31.16 | 1,326,586 | -0.29(-0.91%) |
Oct 11, 2004 | 31.31 | 31.52 | 31.30 | 31.45 | 1,253,984 | +0.23(+0.73%) |
Oct 08, 2004 | 31.05 | 31.46 | 30.80 | 31.22 | 1,804,857 | +0.03(+0.11%) |
Oct 07, 2004 | 31.43 | 31.43 | 31.10 | 31.19 | 1,982,394 | -0.28(-0.89%) |
Oct 06, 2004 | 31.03 | 31.66 | 30.90 | 31.47 | 2,285,674 | +0.44(+1.42%) |
Oct 05, 2004 | 30.73 | 31.29 | 30.52 | 31.03 | 2,793,285 | +0.47(+1.53%) |
Oct 04, 2004 | 30.07 | 30.84 | 30.02 | 30.56 | 3,502,833 | +0.94(+3.18%) |
Oct 01, 2004 | 29.37 | 29.85 | 29.13 | 29.62 | 1,322,244 | +0.49(+1.70%) |
Sep 30, 2004 | 29.23 | 29.41 | 29.07 | 29.13 | 1,592,292 | -0.03(-0.11%) |
Sep 29, 2004 | 29.25 | 29.43 | 29.06 | 29.16 | 821,968 | -0.15(-0.52%) |
Sep 28, 2004 | 29.36 | 29.39 | 29.14 | 29.31 | 911,485 | +0.26(+0.90%) |
Sep 27, 2004 | 29.37 | 29.49 | 29.05 | 29.05 | 1,071,507 | -0.54(-1.83%) |
Sep 24, 2004 | 29.39 | 29.77 | 29.38 | 29.59 | 985,134 | +0.21(+0.70%) |
Sep 23, 2004 | 29.22 | 29.43 | 29.06 | 29.39 | 1,063,274 | +0.21(+0.71%) |
Sep 22, 2004 | 29.32 | 29.36 | 29.07 | 29.18 | 853,703 | -0.21(-0.70%) |
Sep 21, 2004 | 29.43 | 29.79 | 29.29 | 29.39 | 1,656,810 | +0.21(+0.73%) |
Sep 20, 2004 | 29.57 | 29.57 | 29.09 | 29.17 | 1,759,350 | -0.61(-2.04%) |
Sep 17, 2004 | 29.15 | 30.03 | 29.15 | 29.78 | 2,971,720 | +0.27(+0.93%) |
Sep 16, 2004 | 29.06 | 29.65 | 29.01 | 29.51 | 1,936,438 | +0.39(+1.33%) |
Sep 15, 2004 | 28.40 | 29.39 | 28.40 | 29.12 | 3,708,962 | +0.74(+2.61%) |
Sep 14, 2004 | 28.29 | 28.50 | 28.22 | 28.38 | 984,685 | +0.05(+0.19%) |
Sep 13, 2004 | 28.18 | 28.45 | 28.16 | 28.32 | 1,240,362 | +0.17(+0.59%) |
Sep 10, 2004 | 28.10 | 28.24 | 27.92 | 28.16 | 780,054 | +0.14(+0.50%) |
Sep 09, 2004 | 28.04 | 28.08 | 27.17 | 28.02 | 3,188,626 | -0.19(-0.69%) |
Sep 08, 2004 | 28.16 | 28.32 | 27.96 | 28.21 | 1,605,166 | +0.09(+0.31%) |
Sep 07, 2004 | 27.90 | 28.19 | 27.89 | 28.12 | 1,083,782 | +0.11(+0.41%) |
Sep 03, 2004 | 27.87 | 28.09 | 27.74 | 28.01 | 1,031,539 | -0.03(-0.10%) |
Sep 02, 2004 | 27.52 | 28.19 | 27.36 | 28.04 | 1,581,664 | +0.29(+1.03%) |
Sep 01, 2004 | 27.49 | 27.94 | 27.43 | 27.75 | 1,178,688 | +0.16(+0.58%) |
Aug 31, 2004 | 27.25 | 27.66 | 27.25 | 27.59 | 1,015,223 | +0.35(+1.28%) |
Aug 30, 2004 | 27.06 | 27.44 | 26.99 | 27.24 | 1,103,093 | +0.09(+0.32%) |
Aug 27, 2004 | 27.26 | 27.26 | 26.87 | 27.16 | 1,234,524 | -0.18(-0.66%) |
Aug 26, 2004 | 27.12 | 27.42 | 26.98 | 27.34 | 1,029,144 | +0.14(+0.52%) |
Aug 25, 2004 | 26.72 | 27.34 | 26.62 | 27.20 | 1,342,603 | +0.55(+2.06%) |
Aug 24, 2004 | 26.65 | 26.94 | 26.53 | 26.65 | 1,344,549 | +0.21(+0.81%) |
Aug 23, 2004 | 26.47 | 26.71 | 26.30 | 26.43 | 1,527,175 | +0.18(+0.69%) |
Aug 20, 2004 | 26.84 | 26.85 | 26.25 | 26.25 | 3,037,286 | -0.53(-1.99%) |
Aug 19, 2004 | 27.06 | 27.34 | 26.69 | 26.79 | 1,942,426 | -0.28(-1.04%) |
Aug 18, 2004 | 27.13 | 27.33 | 26.89 | 27.07 | 1,353,980 | -0.27(-1.00%) |
Aug 17, 2004 | 27.39 | 27.64 | 27.34 | 27.34 | 860,739 | +0.21(+0.76%) |
Aug 16, 2004 | 26.65 | 27.26 | 26.61 | 27.14 | 936,184 | +0.61(+2.32%) |
Aug 13, 2004 | 26.31 | 26.80 | 26.31 | 26.52 | 737,391 | +0.19(+0.71%) |
Aug 12, 2004 | 26.65 | 26.65 | 26.12 | 26.33 | 1,705,910 | -0.45(-1.70%) |
Aug 11, 2004 | 26.73 | 26.99 | 26.49 | 26.79 | 1,642,140 | -0.26(-0.96%) |
Aug 10, 2004 | 26.82 | 27.25 | 26.79 | 27.05 | 2,013,530 | +0.60(+2.27%) |
Aug 09, 2004 | 26.80 | 26.92 | 26.38 | 26.45 | 1,665,492 | -0.29(-1.10%) |
Aug 06, 2004 | 27.06 | 27.08 | 26.41 | 26.74 | 3,022,915 | -0.64(-2.34%) |
Aug 05, 2004 | 27.82 | 27.89 | 27.26 | 27.38 | 1,259,822 | -0.48(-1.73%) |
Aug 04, 2004 | 28.08 | 28.08 | 27.47 | 27.86 | 1,993,172 | -0.19(-0.69%) |
Aug 03, 2004 | 28.52 | 28.71 | 27.97 | 28.06 | 1,384,816 | -0.28(-0.99%) |
Aug 02, 2004 | 28.52 | 28.52 | 28.19 | 28.34 | 1,738,243 | -0.22(-0.77%) |
Jul 30, 2004 | 28.95 | 29.09 | 28.51 | 28.56 | 1,446,939 | -0.45(-1.57%) |
Jul 29, 2004 | 29.16 | 29.30 | 28.94 | 29.01 | 2,607,814 | +0.45(+1.57%) |
Jul 28, 2004 | 28.79 | 29.73 | 28.26 | 28.57 | 6,883,068 | +1.05(+3.81%) |
Jul 27, 2004 | 26.72 | 27.82 | 26.72 | 27.52 | 2,434,469 | +0.81(+3.03%) |
Jul 26, 2004 | 27.20 | 27.38 | 26.45 | 26.71 | 2,042,421 | -0.46(-1.70%) |
Jul 23, 2004 | 27.49 | 27.62 | 27.06 | 27.17 | 2,161,577 | -0.47(-1.72%) |
Jul 22, 2004 | 27.76 | 27.76 | 27.16 | 27.64 | 1,790,786 | -0.11(-0.41%) |
Jul 21, 2004 | 28.12 | 28.24 | 27.68 | 27.76 | 1,648,277 | -0.37(-1.31%) |
Jul 20, 2004 | 28.46 | 28.48 | 28.09 | 28.12 | 1,402,630 | -0.48(-1.68%) |
Jul 19, 2004 | 28.73 | 28.79 | 28.48 | 28.61 | 628,863 | -0.13(-0.46%) |
Jul 16, 2004 | 29.07 | 29.11 | 28.71 | 28.74 | 682,753 | -0.17(-0.60%) |
Jul 15, 2004 | 28.76 | 29.23 | 28.73 | 28.91 | 971,662 | +0.12(+0.42%) |
Jul 14, 2004 | 28.56 | 29.11 | 28.43 | 28.79 | 1,168,060 | +0.13(+0.44%) |
Jul 13, 2004 | 28.42 | 28.96 | 28.35 | 28.67 | 931,993 | +0.16(+0.56%) |
Jul 12, 2004 | 28.32 | 28.67 | 27.90 | 28.50 | 1,173,599 | +0.20(+0.71%) |
Jul 09, 2004 | 28.35 | 28.42 | 28.14 | 28.30 | 927,502 | -0.04(-0.14%) |
Jul 08, 2004 | 28.89 | 28.91 | 28.32 | 28.34 | 2,182,235 | -0.63(-2.17%) |
Jul 07, 2004 | 28.86 | 29.06 | 28.77 | 28.97 | 942,771 | +0.16(+0.56%) |
Jul 06, 2004 | 28.73 | 28.93 | 28.63 | 28.81 | 1,489,153 | +0.15(+0.54%) |
Jul 02, 2004 | 29.26 | 29.26 | 28.66 | 28.66 | 845,320 | -0.65(-2.23%) |
Jul 01, 2004 | 28.96 | 29.40 | 28.81 | 29.31 | 1,817,132 | +0.31(+1.08%) |
Jun 30, 2004 | 29.39 | 29.43 | 28.99 | 29.00 | 1,857,998 | -0.33(-1.12%) |
Jun 29, 2004 | 29.63 | 29.75 | 29.25 | 29.33 | 1,194,406 | -0.31(-1.04%) |
Jun 28, 2004 | 30.33 | 30.39 | 29.63 | 29.63 | 1,860,393 | -0.61(-2.03%) |
Jun 25, 2004 | 29.89 | 30.25 | 29.87 | 30.25 | 2,205,288 | +0.28(+0.94%) |
Jun 24, 2004 | 29.65 | 29.97 | 29.43 | 29.97 | 2,482,521 | +0.39(+1.31%) |
Jun 23, 2004 | 28.77 | 29.58 | 28.71 | 29.58 | 2,000,657 | +0.69(+2.38%) |
Jun 22, 2004 | 28.71 | 29.02 | 28.63 | 28.89 | 1,424,186 | +0.17(+0.58%) |
Jun 21, 2004 | 28.74 | 29.16 | 28.65 | 28.73 | 948,759 | -0.17(-0.58%) |
Jun 18, 2004 | 28.79 | 29.13 | 28.61 | 28.89 | 3,320,806 | -0.01(-0.02%) |
Jun 17, 2004 | 27.69 | 29.16 | 27.62 | 28.90 | 4,580,629 | +1.74(+6.39%) |
Jun 16, 2004 | 27.39 | 27.48 | 27.06 | 27.16 | 1,219,555 | -0.19(-0.71%) |
Jun 15, 2004 | 27.22 | 27.40 | 27.18 | 27.36 | 1,263,864 | +0.41(+1.51%) |
Jun 14, 2004 | 27.58 | 27.58 | 26.88 | 26.95 | 1,519,391 | -0.65(-2.35%) |
Jun 10, 2004 | 27.67 | 28.00 | 27.49 | 27.60 | 951,004 | -0.07(-0.24%) |
Jun 09, 2004 | 27.82 | 28.13 | 27.64 | 27.66 | 1,993,621 | -0.15(-0.55%) |
Jun 08, 2004 | 27.54 | 27.82 | 27.49 | 27.82 | 1,835,844 | +0.47(+1.73%) |
Jun 07, 2004 | 26.55 | 27.39 | 26.53 | 27.34 | 2,982,199 | +1.22(+4.68%) |
Jun 04, 2004 | 25.71 | 26.12 | 25.69 | 26.12 | 1,270,900 | +0.62(+2.44%) |
Jun 03, 2004 | 25.79 | 25.79 | 25.33 | 25.50 | 3,137,730 | -0.37(-1.42%) |
Jun 02, 2004 | 26.08 | 26.27 | 25.67 | 25.87 | 2,222,503 | -0.21(-0.82%) |
Jun 01, 2004 | 26.15 | 26.21 | 25.88 | 26.08 | 889,180 | -0.05(-0.20%) |
May 28, 2004 | 26.50 | 26.50 | 26.13 | 26.13 | 901,306 | -0.38(-1.44%) |
May 27, 2004 | 26.65 | 26.85 | 26.37 | 26.51 | 1,577,622 | +0.22(+0.84%) |
May 26, 2004 | 26.91 | 27.09 | 26.29 | 26.29 | 1,612,501 | -0.48(-1.80%) |
May 25, 2004 | 26.48 | 26.85 | 26.19 | 26.77 | 1,390,056 | +0.29(+1.11%) |
May 24, 2004 | 26.55 | 26.72 | 26.27 | 26.48 | 1,483,315 | +0.11(+0.41%) |
May 21, 2004 | 26.05 | 26.55 | 26.05 | 26.37 | 1,603,519 | +0.35(+1.33%) |
May 20, 2004 | 25.85 | 26.07 | 25.46 | 26.03 | 1,466,549 | +0.27(+1.06%) |
May 19, 2004 | 25.89 | 26.21 | 25.58 | 25.75 | 1,664,893 | +0.10(+0.39%) |
May 18, 2004 | 25.75 | 26.05 | 25.61 | 25.65 | 2,144,662 | +0.02(+0.08%) |
May 17, 2004 | 26.09 | 26.09 | 25.40 | 25.63 | 1,623,428 | -0.61(-2.32%) |
May 14, 2004 | 25.97 | 26.48 | 25.79 | 26.24 | 2,113,675 | +0.27(+1.05%) |
May 13, 2004 | 26.02 | 26.02 | 25.60 | 25.97 | 1,033,485 | -0.05(-0.18%) |
May 12, 2004 | 26.07 | 26.29 | 25.25 | 26.01 | 4,504,734 | -0.31(-1.17%) |
May 11, 2004 | 26.61 | 26.64 | 26.17 | 26.32 | 2,444,648 | -0.20(-0.76%) |
May 10, 2004 | 26.64 | 26.91 | 26.18 | 26.52 | 2,635,807 | -0.73(-2.70%) |
May 07, 2004 | 27.92 | 27.92 | 27.17 | 27.26 | 2,205,438 | -0.75(-2.70%) |
May 06, 2004 | 28.46 | 28.59 | 27.81 | 28.01 | 2,396,896 | -0.45(-1.57%) |
May 05, 2004 | 27.82 | 28.81 | 27.79 | 28.46 | 3,750,577 | +0.63(+2.28%) |
May 04, 2004 | 27.49 | 28.07 | 27.36 | 27.82 | 3,407,928 | +0.57(+2.08%) |