Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.60 | 31.41 | 30.41 | 31.23 | 2,056,913 | +0.53(+1.72%) |
Apr 28, 2005 | 31.55 | 31.56 | 30.66 | 30.70 | 1,808,911 | -0.74(-2.36%) |
Apr 27, 2005 | 30.93 | 31.66 | 30.70 | 31.44 | 1,249,776 | +0.37(+1.18%) |
Apr 26, 2005 | 30.76 | 31.33 | 30.73 | 31.07 | 1,595,682 | -0.08(-0.27%) |
Apr 25, 2005 | 30.94 | 31.23 | 30.92 | 31.16 | 1,349,648 | +0.40(+1.31%) |
Apr 22, 2005 | 30.86 | 31.19 | 30.60 | 30.75 | 2,109,772 | -0.10(-0.34%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.50 | 30.86 | 3,180,359 | +0.37(+1.23%) |
Apr 20, 2005 | 31.02 | 31.16 | 30.43 | 30.48 | 4,009,007 | -0.54(-1.74%) |
Apr 19, 2005 | 30.80 | 31.61 | 30.68 | 31.02 | 3,001,889 | +0.63(+2.08%) |
Apr 18, 2005 | 29.76 | 30.51 | 29.72 | 30.39 | 2,001,238 | +0.59(+1.98%) |
Apr 15, 2005 | 30.14 | 30.36 | 29.77 | 29.80 | 1,446,768 | -0.56(-1.85%) |
Apr 14, 2005 | 30.98 | 30.98 | 30.36 | 30.37 | 1,631,969 | -0.56(-1.80%) |
Apr 13, 2005 | 31.47 | 31.53 | 30.87 | 30.92 | 1,849,526 | -0.49(-1.55%) |
Apr 12, 2005 | 30.84 | 31.46 | 30.52 | 31.41 | 2,232,652 | +0.47(+1.53%) |
Apr 11, 2005 | 31.05 | 31.21 | 30.85 | 30.93 | 1,627,210 | -0.16(-0.51%) |
Apr 08, 2005 | 31.33 | 31.34 | 30.93 | 31.09 | 2,310,576 | -0.06(-0.18%) |
Apr 07, 2005 | 30.87 | 31.41 | 30.70 | 31.15 | 2,557,029 | +0.26(+0.83%) |
Apr 06, 2005 | 30.12 | 30.98 | 30.12 | 30.89 | 2,142,136 | +0.75(+2.49%) |
Apr 05, 2005 | 30.08 | 30.41 | 30.04 | 30.14 | 1,234,316 | +0.23(+0.77%) |
Apr 04, 2005 | 29.87 | 30.05 | 29.58 | 29.91 | 1,213,910 | -0.01(-0.05%) |
Apr 01, 2005 | 30.39 | 30.57 | 29.78 | 29.93 | 1,729,759 | -0.22(-0.71%) |
Mar 31, 2005 | 30.05 | 30.54 | 29.85 | 30.14 | 3,501,207 | +0.52(+1.76%) |
Mar 30, 2005 | 29.17 | 29.62 | 29.04 | 29.62 | 1,332,895 | +0.58(+2.01%) |
Mar 29, 2005 | 29.17 | 29.44 | 28.96 | 29.04 | 1,402,143 | -0.06(-0.19%) |
Mar 28, 2005 | 28.94 | 29.28 | 28.88 | 29.10 | 1,072,240 | +0.23(+0.79%) |
Mar 24, 2005 | 29.28 | 29.35 | 28.87 | 28.87 | 1,322,697 | -0.35(-1.21%) |
Mar 23, 2005 | 29.23 | 29.46 | 29.06 | 29.22 | 1,527,855 | -0.04(-0.14%) |
Mar 22, 2005 | 29.60 | 30.12 | 29.26 | 29.26 | 1,357,829 | -0.37(-1.24%) |
Mar 21, 2005 | 29.99 | 30.04 | 29.63 | 29.63 | 1,279,084 | -0.32(-1.07%) |
Mar 18, 2005 | 29.57 | 30.10 | 29.57 | 29.95 | 3,984,370 | +0.28(+0.96%) |
Mar 17, 2005 | 29.70 | 29.79 | 29.42 | 29.66 | 763,755 | -0.09(-0.30%) |
Mar 16, 2005 | 29.80 | 29.92 | 29.65 | 29.76 | 1,066,851 | -0.14(-0.46%) |
Mar 15, 2005 | 30.19 | 30.41 | 29.89 | 29.89 | 1,467,227 | -0.28(-0.92%) |
Mar 14, 2005 | 29.78 | 30.21 | 29.64 | 30.17 | 1,718,518 | +0.49(+1.66%) |
Mar 11, 2005 | 29.95 | 30.07 | 29.52 | 29.68 | 1,475,871 | -0.40(-1.34%) |
Mar 10, 2005 | 29.91 | 30.14 | 29.85 | 30.08 | 1,264,843 | +0.15(+0.49%) |
Mar 09, 2005 | 30.44 | 30.44 | 29.82 | 29.94 | 1,531,256 | -0.58(-1.91%) |
Mar 08, 2005 | 30.61 | 30.71 | 30.39 | 30.52 | 986,995 | -0.29(-0.95%) |
Mar 07, 2005 | 30.88 | 31.12 | 30.75 | 30.81 | 1,161,950 | -0.11(-0.36%) |
Mar 04, 2005 | 30.25 | 31.16 | 30.14 | 30.92 | 2,358,664 | +0.83(+2.77%) |
Mar 03, 2005 | 30.19 | 30.35 | 29.94 | 30.09 | 954,281 | -0.15(-0.48%) |
Mar 02, 2005 | 30.39 | 30.48 | 29.98 | 30.23 | 2,289,633 | +0.03(+0.09%) |
Mar 01, 2005 | 29.47 | 30.33 | 29.43 | 30.21 | 3,649,507 | +0.89(+3.03%) |
Feb 28, 2005 | 29.23 | 29.57 | 29.19 | 29.32 | 3,168,442 | +0.00(+0.00%) |
Feb 25, 2005 | 29.10 | 29.44 | 29.08 | 29.32 | 3,627,278 | +0.19(+0.67%) |
Feb 24, 2005 | 29.01 | 29.18 | 28.98 | 29.12 | 2,677,797 | +0.08(+0.26%) |
Feb 23, 2005 | 29.12 | 29.42 | 29.02 | 29.05 | 2,100,571 | +0.03(+0.12%) |
Feb 22, 2005 | 29.54 | 29.76 | 28.89 | 29.01 | 1,994,408 | -0.45(-1.53%) |
Feb 18, 2005 | 30.00 | 30.00 | 29.46 | 29.46 | 1,779,113 | -0.39(-1.30%) |
Feb 17, 2005 | 30.24 | 30.41 | 29.79 | 29.85 | 1,890,716 | -0.47(-1.56%) |
Feb 16, 2005 | 30.71 | 30.72 | 30.32 | 30.32 | 2,011,226 | -0.52(-1.69%) |
Feb 15, 2005 | 31.04 | 31.05 | 30.66 | 30.84 | 1,801,921 | -0.18(-0.58%) |
Feb 14, 2005 | 31.08 | 31.27 | 30.99 | 31.02 | 2,161,784 | -0.10(-0.33%) |
Feb 11, 2005 | 30.83 | 31.19 | 30.68 | 31.13 | 1,119,860 | +0.37(+1.22%) |
Feb 10, 2005 | 30.50 | 30.96 | 30.50 | 30.75 | 1,354,077 | +0.26(+0.84%) |
Feb 09, 2005 | 30.91 | 30.99 | 30.34 | 30.50 | 1,125,977 | -0.42(-1.37%) |
Feb 08, 2005 | 30.50 | 31.00 | 30.46 | 30.92 | 1,493,677 | +0.18(+0.59%) |
Feb 07, 2005 | 30.64 | 30.84 | 30.57 | 30.74 | 1,835,990 | -0.02(-0.07%) |
Feb 04, 2005 | 30.24 | 30.80 | 30.12 | 30.76 | 2,527,289 | +0.58(+1.93%) |
Feb 03, 2005 | 30.17 | 30.30 | 30.00 | 30.18 | 1,463,813 | -0.12(-0.41%) |
Feb 02, 2005 | 30.48 | 30.54 | 30.09 | 30.30 | 1,521,307 | -0.26(-0.86%) |
Feb 01, 2005 | 30.41 | 30.71 | 30.19 | 30.57 | 1,526,886 | +0.28(+0.94%) |
Jan 31, 2005 | 30.19 | 30.44 | 30.14 | 30.28 | 1,342,587 | +0.24(+0.81%) |
Jan 28, 2005 | 30.19 | 30.41 | 29.91 | 30.04 | 1,739,255 | -0.21(-0.69%) |
Jan 27, 2005 | 30.46 | 30.53 | 30.19 | 30.25 | 2,192,549 | -0.33(-1.07%) |
Jan 26, 2005 | 30.55 | 30.59 | 30.24 | 30.57 | 1,482,069 | +0.08(+0.27%) |
Jan 25, 2005 | 30.65 | 31.19 | 30.44 | 30.49 | 1,022,327 | -0.17(-0.54%) |
Jan 24, 2005 | 31.02 | 31.04 | 30.42 | 30.66 | 1,476,509 | -0.08(-0.25%) |
Jan 21, 2005 | 31.05 | 31.07 | 30.55 | 30.73 | 1,743,577 | -0.32(-1.03%) |
Jan 20, 2005 | 31.78 | 31.90 | 31.00 | 31.05 | 1,938,539 | -0.80(-2.51%) |
Jan 19, 2005 | 32.61 | 32.63 | 31.72 | 31.85 | 2,220,264 | -0.79(-2.42%) |
Jan 18, 2005 | 31.75 | 32.64 | 31.49 | 32.64 | 1,548,539 | +0.68(+2.13%) |
Jan 14, 2005 | 31.67 | 32.00 | 31.63 | 31.96 | 1,834,726 | +0.34(+1.08%) |
Jan 13, 2005 | 31.62 | 31.83 | 31.57 | 31.62 | 1,505,825 | -0.19(-0.61%) |
Jan 12, 2005 | 32.00 | 32.00 | 31.33 | 31.82 | 1,397,524 | -0.10(-0.33%) |
Jan 11, 2005 | 32.25 | 32.27 | 31.78 | 31.92 | 1,616,546 | -0.32(-0.99%) |
Jan 10, 2005 | 32.19 | 32.54 | 32.13 | 32.24 | 1,720,084 | -0.12(-0.36%) |
Jan 07, 2005 | 32.42 | 32.79 | 32.29 | 32.36 | 1,405,266 | -0.53(-1.60%) |
Jan 06, 2005 | 32.51 | 33.08 | 32.49 | 32.88 | 1,215,517 | +0.38(+1.17%) |
Jan 05, 2005 | 32.59 | 32.88 | 32.50 | 32.50 | 1,304,607 | -0.12(-0.38%) |
Jan 04, 2005 | 33.02 | 33.17 | 32.48 | 32.63 | 1,900,824 | -0.28(-0.86%) |
Jan 03, 2005 | 33.81 | 34.04 | 32.90 | 32.91 | 2,134,428 | -0.80(-2.37%) |
Dec 31, 2004 | 33.81 | 34.07 | 33.70 | 33.71 | 759,024 | -0.09(-0.27%) |
Dec 30, 2004 | 33.77 | 33.97 | 33.76 | 33.80 | 657,427 | -0.03(-0.10%) |
Dec 29, 2004 | 33.79 | 34.14 | 33.78 | 33.84 | 1,153,596 | +0.00(+0.00%) |
Dec 28, 2004 | 33.81 | 34.01 | 33.72 | 33.84 | 1,364,284 | -0.02(-0.06%) |
Dec 27, 2004 | 33.91 | 34.08 | 33.66 | 33.86 | 903,710 | -0.10(-0.31%) |
Dec 23, 2004 | 33.84 | 34.30 | 33.84 | 33.96 | 715,503 | +0.07(+0.20%) |
Dec 22, 2004 | 33.97 | 34.21 | 33.77 | 33.89 | 1,116,560 | -0.14(-0.41%) |
Dec 21, 2004 | 33.45 | 34.07 | 33.38 | 34.03 | 1,128,233 | +0.63(+1.89%) |
Dec 20, 2004 | 33.66 | 33.95 | 33.29 | 33.40 | 1,064,104 | -0.15(-0.46%) |
Dec 17, 2004 | 33.73 | 34.15 | 33.50 | 33.55 | 2,673,086 | -0.62(-1.83%) |
Dec 16, 2004 | 34.03 | 34.18 | 33.77 | 34.18 | 1,784,075 | +0.06(+0.16%) |
Dec 15, 2004 | 33.57 | 34.12 | 33.54 | 34.12 | 1,630,742 | +0.42(+1.26%) |
Dec 14, 2004 | 33.54 | 33.85 | 33.32 | 33.70 | 1,420,775 | +0.09(+0.27%) |
Dec 13, 2004 | 33.47 | 33.73 | 33.34 | 33.61 | 1,600,768 | +0.25(+0.75%) |
Dec 10, 2004 | 32.84 | 33.52 | 32.77 | 33.36 | 1,804,827 | +0.53(+1.63%) |
Dec 09, 2004 | 32.93 | 33.11 | 32.63 | 32.82 | 1,349,297 | -0.33(-0.98%) |
Dec 08, 2004 | 33.19 | 33.20 | 32.86 | 33.15 | 997,093 | +0.10(+0.29%) |
Dec 07, 2004 | 33.15 | 33.42 | 33.01 | 33.05 | 1,498,162 | -0.15(-0.46%) |
Dec 06, 2004 | 33.20 | 33.34 | 32.95 | 33.20 | 1,261,678 | -0.06(-0.19%) |
Dec 03, 2004 | 33.21 | 33.31 | 32.89 | 33.27 | 1,581,745 | -0.05(-0.15%) |
Dec 02, 2004 | 33.13 | 33.61 | 33.07 | 33.31 | 1,668,067 | +0.12(+0.36%) |
Dec 01, 2004 | 32.66 | 33.20 | 32.60 | 33.20 | 2,069,988 | +0.56(+1.70%) |
Nov 30, 2004 | 32.59 | 32.66 | 32.35 | 32.64 | 1,848,059 | +0.02(+0.06%) |
Nov 29, 2004 | 32.73 | 32.76 | 32.37 | 32.62 | 1,672,390 | +0.01(+0.02%) |
Nov 26, 2004 | 32.54 | 32.69 | 32.44 | 32.61 | 575,717 | +0.10(+0.32%) |
Nov 24, 2004 | 32.29 | 32.75 | 32.18 | 32.51 | 1,695,447 | +0.28(+0.86%) |
Nov 23, 2004 | 32.00 | 32.27 | 31.78 | 32.23 | 2,155,301 | +0.24(+0.74%) |
Nov 22, 2004 | 31.09 | 32.00 | 31.06 | 32.00 | 1,477,266 | +0.53(+1.68%) |
Nov 19, 2004 | 32.12 | 32.12 | 31.47 | 31.47 | 1,594,571 | -0.59(-1.84%) |
Nov 18, 2004 | 32.01 | 32.18 | 31.85 | 32.06 | 1,225,362 | +0.01(+0.04%) |
Nov 17, 2004 | 31.96 | 32.35 | 31.95 | 32.05 | 1,203,314 | +0.07(+0.22%) |
Nov 16, 2004 | 31.94 | 32.25 | 31.86 | 31.98 | 1,459,684 | -0.08(-0.26%) |
Nov 15, 2004 | 32.01 | 32.14 | 31.90 | 32.06 | 1,683,486 | -0.01(-0.02%) |
Nov 12, 2004 | 31.83 | 32.07 | 31.48 | 32.07 | 1,809,006 | +0.27(+0.85%) |
Nov 11, 2004 | 31.36 | 31.80 | 31.29 | 31.80 | 1,127,656 | +0.51(+1.64%) |
Nov 10, 2004 | 31.34 | 31.41 | 31.15 | 31.28 | 2,275,200 | -0.07(-0.22%) |
Nov 09, 2004 | 31.55 | 31.55 | 31.14 | 31.35 | 4,087,088 | -0.19(-0.59%) |
Nov 08, 2004 | 31.89 | 31.89 | 31.46 | 31.54 | 2,121,003 | -0.35(-1.11%) |
Nov 05, 2004 | 31.27 | 32.12 | 31.24 | 31.89 | 3,732,003 | +0.70(+2.25%) |
Nov 04, 2004 | 30.50 | 31.20 | 30.31 | 31.19 | 2,139,449 | +0.69(+2.25%) |
Nov 03, 2004 | 30.32 | 30.57 | 30.03 | 30.50 | 2,469,892 | +0.67(+2.26%) |
Nov 02, 2004 | 29.16 | 30.04 | 29.15 | 29.83 | 1,953,403 | +0.17(+0.59%) |
Nov 01, 2004 | 29.50 | 29.66 | 29.42 | 29.66 | 1,654,809 | +0.14(+0.47%) |
Oct 29, 2004 | 29.19 | 29.53 | 29.08 | 29.52 | 2,162,795 | +0.38(+1.31%) |
Oct 28, 2004 | 28.83 | 29.30 | 28.77 | 29.14 | 1,498,882 | +0.20(+0.70%) |
Oct 27, 2004 | 28.10 | 28.98 | 28.00 | 28.94 | 2,133,108 | +0.82(+2.91%) |
Oct 26, 2004 | 27.47 | 28.12 | 27.35 | 28.12 | 1,524,245 | +0.65(+2.35%) |
Oct 25, 2004 | 27.37 | 27.58 | 27.24 | 27.47 | 1,480,148 | -0.05(-0.18%) |
Oct 22, 2004 | 27.67 | 27.79 | 27.38 | 27.52 | 2,968,799 | -0.04(-0.15%) |
Oct 21, 2004 | 27.47 | 27.82 | 27.34 | 27.56 | 3,151,674 | +0.27(+0.99%) |
Oct 20, 2004 | 26.92 | 27.53 | 26.86 | 27.29 | 3,070,972 | +0.25(+0.92%) |
Oct 19, 2004 | 27.15 | 27.35 | 26.92 | 27.04 | 2,757,246 | -0.06(-0.21%) |
Oct 18, 2004 | 26.97 | 27.18 | 26.97 | 27.10 | 2,674,239 | +0.06(+0.23%) |
Oct 15, 2004 | 27.06 | 27.22 | 26.88 | 27.04 | 2,981,192 | +0.06(+0.23%) |
Oct 14, 2004 | 27.44 | 27.58 | 26.87 | 26.97 | 2,026,467 | -0.59(-2.14%) |
Oct 13, 2004 | 28.19 | 28.24 | 27.33 | 27.56 | 2,172,018 | -0.15(-0.55%) |
Oct 12, 2004 | 27.43 | 27.97 | 26.75 | 27.71 | 6,100,586 | -0.67(-2.37%) |
Oct 11, 2004 | 28.47 | 28.68 | 28.37 | 28.39 | 802,401 | -0.12(-0.41%) |
Oct 08, 2004 | 28.53 | 28.73 | 28.45 | 28.51 | 1,470,493 | -0.18(-0.63%) |
Oct 07, 2004 | 28.80 | 28.89 | 28.61 | 28.69 | 887,858 | -0.20(-0.70%) |
Oct 06, 2004 | 28.52 | 28.89 | 28.45 | 28.89 | 1,663,023 | +0.44(+1.56%) |
Oct 05, 2004 | 28.52 | 28.59 | 28.20 | 28.44 | 954,869 | -0.03(-0.12%) |
Oct 04, 2004 | 28.79 | 28.80 | 28.38 | 28.48 | 1,574,684 | -0.17(-0.61%) |
Oct 01, 2004 | 28.44 | 28.65 | 28.23 | 28.65 | 1,628,869 | +0.34(+1.20%) |
Sep 30, 2004 | 28.29 | 28.43 | 28.13 | 28.31 | 2,359,936 | +0.04(+0.15%) |
Sep 29, 2004 | 27.90 | 28.27 | 27.80 | 28.27 | 1,352,467 | +0.17(+0.59%) |
Sep 28, 2004 | 27.90 | 28.15 | 27.76 | 28.10 | 1,023,465 | +0.13(+0.47%) |
Sep 27, 2004 | 28.17 | 28.24 | 27.91 | 27.97 | 1,160,657 | -0.37(-1.32%) |
Sep 24, 2004 | 28.45 | 28.53 | 28.29 | 28.35 | 1,544,709 | -0.12(-0.44%) |
Sep 23, 2004 | 28.85 | 29.11 | 28.47 | 28.47 | 1,573,531 | -0.71(-2.45%) |
Sep 22, 2004 | 29.32 | 29.37 | 29.06 | 29.19 | 1,176,077 | -0.30(-1.01%) |
Sep 21, 2004 | 29.10 | 29.52 | 29.01 | 29.48 | 1,447,867 | +0.39(+1.34%) |
Sep 20, 2004 | 29.37 | 29.42 | 28.91 | 29.10 | 1,113,822 | -0.28(-0.97%) |
Sep 17, 2004 | 29.21 | 29.39 | 29.07 | 29.38 | 1,171,033 | +0.35(+1.22%) |
Sep 16, 2004 | 28.98 | 29.18 | 28.89 | 29.03 | 1,050,413 | -0.03(-0.12%) |
Sep 15, 2004 | 29.23 | 29.30 | 28.87 | 29.06 | 988,591 | -0.16(-0.55%) |
Sep 14, 2004 | 29.23 | 29.51 | 28.98 | 29.22 | 1,151,722 | -0.31(-1.03%) |
Sep 13, 2004 | 29.53 | 29.62 | 29.32 | 29.53 | 1,013,521 | -0.03(-0.12%) |
Sep 10, 2004 | 29.46 | 29.60 | 29.26 | 29.56 | 551,218 | +0.06(+0.21%) |
Sep 09, 2004 | 29.53 | 29.66 | 29.26 | 29.50 | 727,464 | +0.01(+0.02%) |
Sep 08, 2004 | 29.96 | 30.04 | 29.46 | 29.49 | 1,061,078 | -0.51(-1.71%) |
Sep 07, 2004 | 29.80 | 30.08 | 29.62 | 30.00 | 1,237,179 | +0.37(+1.24%) |
Sep 03, 2004 | 29.79 | 29.80 | 29.48 | 29.64 | 771,850 | -0.12(-0.40%) |
Sep 02, 2004 | 29.73 | 29.85 | 29.34 | 29.76 | 1,117,136 | +0.10(+0.33%) |
Sep 01, 2004 | 29.87 | 29.98 | 29.42 | 29.66 | 1,184,724 | -0.22(-0.72%) |
Aug 31, 2004 | 29.79 | 29.88 | 29.54 | 29.87 | 920,715 | +0.19(+0.65%) |
Aug 30, 2004 | 29.42 | 29.91 | 29.42 | 29.68 | 888,579 | -0.16(-0.53%) |
Aug 27, 2004 | 30.00 | 30.00 | 29.78 | 29.84 | 631,343 | -0.09(-0.30%) |
Aug 26, 2004 | 29.87 | 30.12 | 29.70 | 29.93 | 889,443 | +0.07(+0.23%) |
Aug 25, 2004 | 29.63 | 29.91 | 29.51 | 29.86 | 1,412,993 | +0.27(+0.91%) |
Aug 24, 2004 | 29.64 | 29.71 | 29.44 | 29.59 | 1,255,193 | +0.03(+0.09%) |
Aug 23, 2004 | 29.41 | 29.64 | 29.24 | 29.56 | 1,239,053 | +0.14(+0.49%) |
Aug 20, 2004 | 29.13 | 29.48 | 28.92 | 29.42 | 1,338,200 | +0.36(+1.22%) |
Aug 19, 2004 | 29.14 | 29.18 | 28.87 | 29.06 | 1,249,140 | -0.21(-0.71%) |
Aug 18, 2004 | 28.52 | 29.28 | 28.41 | 29.27 | 1,724,558 | +0.63(+2.20%) |
Aug 17, 2004 | 28.27 | 28.69 | 28.18 | 28.64 | 1,323,069 | +0.26(+0.93%) |
Aug 16, 2004 | 27.61 | 28.37 | 27.55 | 28.37 | 1,654,232 | +0.83(+3.00%) |
Aug 13, 2004 | 27.62 | 27.85 | 27.40 | 27.55 | 1,455,505 | -0.08(-0.28%) |
Aug 12, 2004 | 27.81 | 28.03 | 27.61 | 27.62 | 1,396,709 | -0.31(-1.09%) |
Aug 11, 2004 | 27.69 | 27.99 | 27.55 | 27.93 | 959,048 | +0.05(+0.17%) |
Aug 10, 2004 | 27.63 | 27.92 | 27.42 | 27.88 | 1,491,100 | +0.42(+1.54%) |
Aug 09, 2004 | 27.33 | 27.62 | 27.31 | 27.46 | 1,408,814 | +0.06(+0.20%) |
Aug 06, 2004 | 27.39 | 27.73 | 27.27 | 27.40 | 2,058,459 | -0.19(-0.68%) |
Aug 05, 2004 | 27.78 | 28.04 | 27.53 | 27.59 | 894,343 | -0.28(-1.02%) |
Aug 04, 2004 | 27.98 | 28.11 | 27.74 | 27.87 | 1,407,805 | -0.23(-0.81%) |
Aug 03, 2004 | 28.16 | 28.38 | 27.95 | 28.10 | 1,801,368 | -0.16(-0.56%) |
Aug 02, 2004 | 27.92 | 28.28 | 27.57 | 28.26 | 1,732,340 | +0.40(+1.44%) |
Jul 30, 2004 | 27.83 | 28.08 | 27.75 | 27.86 | 1,286,897 | +0.05(+0.17%) |
Jul 29, 2004 | 27.41 | 27.97 | 27.30 | 27.81 | 1,609,414 | +0.51(+1.88%) |
Jul 28, 2004 | 27.53 | 27.56 | 26.65 | 27.30 | 1,967,094 | -0.24(-0.86%) |
Jul 27, 2004 | 27.13 | 27.60 | 27.04 | 27.53 | 1,219,598 | +0.29(+1.07%) |
Jul 26, 2004 | 27.41 | 27.44 | 27.10 | 27.24 | 1,517,616 | -0.15(-0.53%) |
Jul 23, 2004 | 27.72 | 28.03 | 27.38 | 27.39 | 1,243,520 | -0.38(-1.37%) |
Jul 22, 2004 | 27.87 | 28.17 | 27.34 | 27.77 | 1,538,368 | -0.08(-0.27%) |
Jul 21, 2004 | 29.14 | 29.41 | 27.76 | 27.85 | 3,037,395 | -0.40(-1.40%) |
Jul 20, 2004 | 27.69 | 28.26 | 27.52 | 28.24 | 1,987,557 | +0.49(+1.75%) |
Jul 19, 2004 | 27.51 | 27.85 | 27.38 | 27.76 | 1,369,040 | +0.37(+1.37%) |
Jul 16, 2004 | 27.42 | 27.72 | 27.26 | 27.38 | 1,743,724 | -0.03(-0.13%) |
Jul 15, 2004 | 27.58 | 27.79 | 27.40 | 27.42 | 1,386,333 | -0.12(-0.43%) |
Jul 14, 2004 | 27.93 | 28.12 | 27.48 | 27.53 | 2,397,837 | -0.52(-1.84%) |
Jul 13, 2004 | 28.44 | 28.49 | 27.76 | 28.05 | 3,838,644 | -0.47(-1.64%) |
Jul 12, 2004 | 28.90 | 28.96 | 28.28 | 28.52 | 1,944,180 | +0.08(+0.29%) |
Jul 09, 2004 | 28.63 | 28.76 | 28.37 | 28.44 | 1,382,442 | -0.22(-0.75%) |
Jul 08, 2004 | 28.55 | 29.01 | 28.53 | 28.65 | 1,521,219 | -0.15(-0.53%) |
Jul 07, 2004 | 28.68 | 29.02 | 28.64 | 28.80 | 1,369,040 | +0.13(+0.46%) |
Jul 06, 2004 | 29.02 | 29.02 | 28.64 | 28.67 | 1,008,334 | -0.47(-1.62%) |
Jul 02, 2004 | 28.69 | 29.28 | 28.68 | 29.14 | 1,003,722 | +0.26(+0.91%) |
Jul 01, 2004 | 29.32 | 29.64 | 28.80 | 28.88 | 1,253,176 | -0.46(-1.56%) |
Jun 30, 2004 | 29.35 | 29.45 | 28.99 | 29.34 | 1,438,500 | +0.16(+0.55%) |
Jun 29, 2004 | 29.49 | 29.52 | 29.07 | 29.18 | 1,149,273 | -0.18(-0.61%) |
Jun 28, 2004 | 29.73 | 29.86 | 29.28 | 29.36 | 1,365,149 | -0.19(-0.66%) |
Jun 25, 2004 | 29.37 | 29.85 | 29.35 | 29.55 | 2,798,461 | +0.26(+0.90%) |
Jun 24, 2004 | 29.07 | 29.35 | 28.96 | 29.29 | 1,704,094 | +0.27(+0.93%) |
Jun 23, 2004 | 28.64 | 29.02 | 28.39 | 29.02 | 1,570,072 | +0.35(+1.21%) |
Jun 22, 2004 | 28.41 | 28.81 | 28.29 | 28.67 | 1,559,408 | +0.30(+1.05%) |
Jun 21, 2004 | 28.67 | 28.75 | 28.37 | 28.37 | 2,200,263 | -0.26(-0.92%) |
Jun 18, 2004 | 28.88 | 28.96 | 28.46 | 28.64 | 1,947,063 | +0.03(+0.12%) |
Jun 17, 2004 | 29.63 | 29.68 | 28.35 | 28.60 | 5,300,923 | -0.80(-2.71%) |
Jun 16, 2004 | 29.51 | 29.61 | 29.26 | 29.40 | 669,244 | -0.01(-0.02%) |
Jun 15, 2004 | 29.57 | 29.98 | 29.38 | 29.41 | 2,410,231 | +0.08(+0.26%) |
Jun 14, 2004 | 29.70 | 29.70 | 29.22 | 29.33 | 1,121,315 | -0.41(-1.38%) |
Jun 10, 2004 | 30.41 | 30.53 | 29.71 | 29.74 | 1,587,365 | -0.22(-0.74%) |
Jun 09, 2004 | 30.53 | 30.53 | 29.89 | 29.96 | 922,300 | -0.57(-1.86%) |
Jun 08, 2004 | 30.27 | 30.53 | 30.14 | 30.53 | 921,291 | +0.10(+0.32%) |
Jun 07, 2004 | 30.17 | 30.51 | 30.10 | 30.44 | 1,131,403 | +0.42(+1.39%) |
Jun 04, 2004 | 30.02 | 30.21 | 29.80 | 30.02 | 922,444 | +0.32(+1.07%) |
Jun 03, 2004 | 29.85 | 29.96 | 29.64 | 29.70 | 1,219,598 | -0.31(-1.02%) |
Jun 02, 2004 | 29.82 | 30.03 | 29.54 | 30.00 | 1,409,534 | +0.11(+0.37%) |
Jun 01, 2004 | 29.84 | 29.91 | 29.46 | 29.89 | 1,068,283 | +0.09(+0.30%) |
May 28, 2004 | 30.05 | 30.07 | 29.71 | 29.80 | 966,109 | -0.20(-0.67%) |
May 27, 2004 | 30.22 | 30.26 | 29.78 | 30.00 | 1,102,437 | +0.10(+0.32%) |
May 26, 2004 | 29.60 | 30.16 | 29.56 | 29.91 | 1,270,325 | +0.10(+0.35%) |
May 25, 2004 | 29.03 | 29.80 | 28.92 | 29.80 | 1,785,660 | +0.69(+2.36%) |
May 24, 2004 | 28.83 | 29.20 | 28.77 | 29.12 | 1,601,632 | +0.35(+1.21%) |
May 21, 2004 | 28.67 | 29.01 | 28.53 | 28.77 | 1,337,335 | +0.25(+0.88%) |
May 20, 2004 | 28.40 | 28.67 | 28.33 | 28.52 | 1,125,206 | +0.03(+0.12%) |
May 19, 2004 | 28.37 | 29.08 | 28.35 | 28.49 | 1,993,178 | +0.13(+0.47%) |
May 18, 2004 | 28.08 | 28.76 | 28.00 | 28.35 | 1,842,871 | +0.45(+1.62%) |
May 17, 2004 | 28.06 | 28.12 | 27.53 | 27.90 | 1,531,163 | -0.24(-0.84%) |
May 14, 2004 | 28.28 | 28.64 | 28.10 | 28.14 | 1,456,946 | -0.19(-0.66%) |
May 13, 2004 | 28.34 | 29.12 | 28.03 | 28.33 | 1,724,269 | -0.01(-0.05%) |
May 12, 2004 | 28.07 | 28.35 | 27.51 | 28.34 | 2,154,004 | +0.28(+0.99%) |
May 11, 2004 | 28.06 | 28.41 | 27.71 | 28.06 | 2,127,200 | +0.06(+0.22%) |
May 10, 2004 | 28.17 | 28.26 | 27.60 | 28.00 | 2,350,425 | -0.34(-1.20%) |
May 07, 2004 | 29.46 | 29.59 | 28.21 | 28.34 | 2,743,988 | -1.33(-4.49%) |
May 06, 2004 | 29.94 | 29.94 | 29.37 | 29.67 | 1,042,487 | -0.37(-1.22%) |
May 05, 2004 | 29.77 | 30.32 | 29.66 | 30.04 | 1,604,226 | +0.30(+1.00%) |
May 04, 2004 | 29.32 | 29.85 | 29.25 | 29.74 | 1,978,911 | +0.37(+1.28%) |