Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.36 | 40.48 | 39.91 | 40.04 | 1,549,559 | -0.36(-0.88%) |
Jul 28, 2005 | 40.49 | 41.20 | 40.27 | 40.40 | 2,726,927 | +0.34(+0.84%) |
Jul 27, 2005 | 39.88 | 40.32 | 39.79 | 40.06 | 1,425,607 | +0.18(+0.45%) |
Jul 26, 2005 | 39.47 | 40.04 | 39.28 | 39.88 | 1,915,344 | +0.63(+1.61%) |
Jul 25, 2005 | 39.55 | 39.80 | 39.11 | 39.25 | 2,429,242 | -0.41(-1.03%) |
Jul 22, 2005 | 40.24 | 40.31 | 39.51 | 39.66 | 2,106,497 | -0.43(-1.07%) |
Jul 21, 2005 | 40.93 | 40.93 | 40.08 | 40.09 | 1,246,142 | -0.85(-2.07%) |
Jul 20, 2005 | 40.53 | 41.03 | 40.44 | 40.93 | 1,665,419 | +0.40(+0.99%) |
Jul 19, 2005 | 40.68 | 40.76 | 40.33 | 40.53 | 988,238 | -0.18(-0.44%) |
Jul 18, 2005 | 40.26 | 40.92 | 40.26 | 40.71 | 1,256,144 | +0.47(+1.17%) |
Jul 15, 2005 | 40.35 | 40.38 | 39.86 | 40.24 | 954,076 | -0.11(-0.26%) |
Jul 14, 2005 | 40.62 | 40.84 | 40.18 | 40.35 | 1,030,604 | +0.28(+0.71%) |
Jul 13, 2005 | 39.76 | 40.25 | 39.63 | 40.06 | 1,004,420 | +0.20(+0.49%) |
Jul 12, 2005 | 40.13 | 40.21 | 39.75 | 39.87 | 1,250,974 | -0.36(-0.91%) |
Jul 11, 2005 | 40.04 | 40.36 | 39.90 | 40.23 | 2,317,090 | +0.59(+1.48%) |
Jul 08, 2005 | 39.17 | 39.81 | 39.15 | 39.64 | 1,377,847 | +0.43(+1.09%) |
Jul 07, 2005 | 39.07 | 39.44 | 38.65 | 39.22 | 2,049,297 | -0.20(-0.52%) |
Jul 06, 2005 | 39.92 | 40.09 | 39.35 | 39.42 | 1,511,800 | -0.50(-1.25%) |
Jul 05, 2005 | 39.95 | 40.12 | 39.87 | 39.92 | 1,937,370 | -0.04(-0.09%) |
Jul 01, 2005 | 40.00 | 40.04 | 39.78 | 39.95 | 1,287,609 | +0.10(+0.25%) |
Jun 30, 2005 | 39.38 | 39.99 | 39.20 | 39.86 | 1,938,381 | +0.28(+0.70%) |
Jun 29, 2005 | 38.64 | 39.90 | 38.48 | 39.58 | 3,063,157 | +1.09(+2.82%) |
Jun 28, 2005 | 37.94 | 38.50 | 37.92 | 38.50 | 2,287,647 | +0.77(+2.05%) |
Jun 27, 2005 | 38.26 | 38.27 | 36.80 | 37.72 | 2,708,160 | -0.80(-2.08%) |
Jun 24, 2005 | 38.50 | 38.78 | 38.12 | 38.52 | 1,828,927 | -0.16(-0.41%) |
Jun 23, 2005 | 38.88 | 39.33 | 38.64 | 38.68 | 2,342,038 | -0.11(-0.28%) |
Jun 22, 2005 | 39.11 | 39.14 | 38.60 | 38.79 | 2,019,517 | -0.18(-0.46%) |
Jun 21, 2005 | 38.66 | 39.01 | 38.39 | 38.97 | 2,263,936 | +0.31(+0.81%) |
Jun 20, 2005 | 37.91 | 38.77 | 37.91 | 38.66 | 1,689,243 | +0.57(+1.50%) |
Jun 17, 2005 | 38.40 | 38.43 | 37.98 | 38.09 | 1,923,435 | -0.12(-0.30%) |
Jun 16, 2005 | 37.73 | 38.29 | 37.60 | 38.20 | 1,634,852 | +0.20(+0.54%) |
Jun 15, 2005 | 38.26 | 38.26 | 37.73 | 38.00 | 1,898,488 | -0.29(-0.77%) |
Jun 14, 2005 | 37.82 | 38.72 | 37.82 | 38.29 | 3,347,470 | +0.20(+0.54%) |
Jun 13, 2005 | 35.87 | 38.09 | 35.87 | 38.09 | 4,679,356 | +2.27(+6.34%) |
Jun 10, 2005 | 37.06 | 37.06 | 35.54 | 35.82 | 1,401,222 | -0.36(-0.98%) |
Jun 09, 2005 | 36.00 | 36.24 | 35.72 | 36.17 | 1,499,776 | +0.12(+0.35%) |
Jun 08, 2005 | 36.47 | 36.56 | 35.91 | 36.05 | 1,015,995 | -0.31(-0.86%) |
Jun 07, 2005 | 36.17 | 37.09 | 36.13 | 36.36 | 1,837,242 | +0.22(+0.62%) |
Jun 06, 2005 | 35.77 | 36.32 | 35.65 | 36.14 | 1,232,432 | +0.36(+1.02%) |
Jun 03, 2005 | 35.68 | 36.03 | 35.55 | 35.77 | 1,050,607 | +0.03(+0.07%) |
Jun 02, 2005 | 35.63 | 35.91 | 35.53 | 35.75 | 1,374,476 | -0.06(-0.17%) |
Jun 01, 2005 | 35.73 | 36.10 | 35.51 | 35.81 | 1,700,705 | -0.03(-0.07%) |
May 31, 2005 | 35.70 | 35.95 | 35.51 | 35.83 | 1,803,867 | +0.02(+0.05%) |
May 27, 2005 | 35.46 | 35.88 | 35.33 | 35.82 | 2,245,619 | +0.20(+0.57%) |
May 26, 2005 | 35.11 | 35.66 | 34.92 | 35.61 | 3,814,282 | +0.51(+1.44%) |
May 25, 2005 | 34.97 | 35.14 | 34.67 | 35.11 | 1,693,063 | +0.04(+0.13%) |
May 24, 2005 | 35.02 | 35.13 | 34.58 | 35.06 | 2,492,847 | +0.01(+0.03%) |
May 23, 2005 | 34.64 | 35.13 | 34.33 | 35.05 | 2,070,873 | +0.40(+1.16%) |
May 20, 2005 | 34.88 | 35.03 | 34.63 | 34.65 | 2,033,901 | -0.42(-1.19%) |
May 19, 2005 | 34.95 | 35.11 | 34.70 | 35.07 | 1,715,539 | +0.05(+0.15%) |
May 18, 2005 | 34.64 | 35.14 | 34.63 | 35.02 | 3,043,379 | +0.45(+1.31%) |
May 17, 2005 | 33.78 | 34.56 | 33.68 | 34.56 | 2,489,363 | +0.58(+1.70%) |
May 16, 2005 | 33.49 | 34.05 | 33.19 | 33.98 | 2,202,578 | +0.45(+1.35%) |
May 13, 2005 | 33.81 | 33.81 | 33.19 | 33.53 | 1,613,164 | -0.17(-0.50%) |
May 12, 2005 | 34.22 | 34.97 | 33.67 | 33.70 | 2,775,474 | -0.57(-1.66%) |
May 11, 2005 | 34.17 | 34.38 | 33.69 | 34.27 | 1,447,858 | +0.01(+0.03%) |
May 10, 2005 | 33.95 | 34.26 | 33.82 | 34.26 | 2,012,213 | +0.12(+0.34%) |
May 09, 2005 | 33.90 | 34.26 | 33.58 | 34.14 | 1,675,083 | +0.29(+0.87%) |
May 06, 2005 | 34.22 | 34.62 | 33.59 | 33.85 | 3,242,286 | +0.21(+0.64%) |
May 05, 2005 | 32.79 | 33.64 | 32.51 | 33.64 | 2,742,323 | +0.91(+2.77%) |
May 04, 2005 | 33.04 | 33.04 | 32.33 | 32.73 | 2,939,543 | +0.21(+0.66%) |
May 03, 2005 | 32.79 | 32.90 | 32.25 | 32.52 | 2,208,647 | -0.41(-1.24%) |
May 02, 2005 | 32.86 | 33.03 | 32.51 | 32.92 | 2,142,008 | +0.00(+0.00%) |
Apr 29, 2005 | 32.26 | 32.92 | 32.03 | 32.92 | 2,575,781 | +0.89(+2.78%) |
Apr 28, 2005 | 32.30 | 32.45 | 32.01 | 32.04 | 2,366,985 | -0.31(-0.96%) |
Apr 27, 2005 | 32.08 | 32.35 | 31.91 | 32.35 | 2,469,135 | +0.27(+0.83%) |
Apr 26, 2005 | 31.61 | 32.16 | 31.56 | 32.08 | 2,140,322 | +0.36(+1.12%) |
Apr 25, 2005 | 31.30 | 31.79 | 31.16 | 31.72 | 2,580,163 | +0.51(+1.62%) |
Apr 22, 2005 | 31.77 | 31.79 | 31.08 | 31.22 | 3,737,978 | -0.55(-1.74%) |
Apr 21, 2005 | 31.62 | 32.04 | 31.60 | 31.77 | 4,349,643 | +0.29(+0.93%) |
Apr 20, 2005 | 32.08 | 32.31 | 31.25 | 31.47 | 3,711,008 | -0.70(-2.18%) |
Apr 19, 2005 | 31.97 | 32.26 | 31.81 | 32.18 | 2,480,148 | +0.23(+0.72%) |
Apr 18, 2005 | 33.15 | 33.16 | 31.60 | 31.95 | 4,671,153 | -1.25(-3.75%) |
Apr 15, 2005 | 33.56 | 33.82 | 33.01 | 33.19 | 3,847,208 | -0.52(-1.56%) |
Apr 14, 2005 | 33.73 | 33.96 | 33.25 | 33.72 | 2,774,238 | -0.01(-0.03%) |
Apr 13, 2005 | 34.36 | 34.48 | 33.70 | 33.73 | 2,688,382 | -0.76(-2.19%) |
Apr 12, 2005 | 34.05 | 34.64 | 33.90 | 34.48 | 3,324,433 | +0.19(+0.54%) |
Apr 11, 2005 | 33.92 | 34.33 | 33.90 | 34.30 | 1,632,043 | +0.35(+1.02%) |
Apr 08, 2005 | 34.62 | 34.62 | 33.62 | 33.95 | 4,073,310 | -0.72(-2.08%) |
Apr 07, 2005 | 34.66 | 34.70 | 34.37 | 34.67 | 1,856,908 | -0.03(-0.08%) |
Apr 06, 2005 | 34.52 | 34.75 | 34.20 | 34.70 | 2,811,209 | +0.20(+0.57%) |
Apr 05, 2005 | 34.39 | 34.81 | 34.36 | 34.50 | 4,057,240 | -0.55(-1.57%) |
Apr 04, 2005 | 33.80 | 35.08 | 33.78 | 35.05 | 3,248,803 | +1.36(+4.04%) |
Apr 01, 2005 | 33.60 | 33.73 | 33.16 | 33.69 | 1,992,434 | +0.10(+0.29%) |
Mar 31, 2005 | 33.57 | 33.81 | 33.49 | 33.59 | 2,331,811 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.48 | 2,708,273 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.76 | 32.21 | 32.28 | 1,856,122 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.84 | 31.46 | 32.18 | 5,862,793 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,416 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.24 | 33.95 | 1,549,446 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,545 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,694 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,356 | -0.15(-0.46%) |
Mar 17, 2005 | 32.92 | 33.20 | 32.62 | 33.13 | 887,324 | +0.36(+1.09%) |
Mar 16, 2005 | 32.84 | 32.97 | 32.41 | 32.77 | 1,472,693 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,367 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.81 | 1,028,244 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,279 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.06 | 33.60 | 33.66 | 1,439,992 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.21 | 33.77 | 33.78 | 2,062,333 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.56 | 34.04 | 2,057,613 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,736 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.24 | 33.99 | 2,182,238 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.67 | 33.09 | 3,007,194 | -0.06(-0.19%) |
Mar 02, 2005 | 33.73 | 33.82 | 33.02 | 33.15 | 2,017,157 | -0.58(-1.72%) |
Mar 01, 2005 | 33.19 | 33.87 | 33.10 | 33.73 | 2,195,049 | +0.50(+1.50%) |
Feb 28, 2005 | 33.44 | 33.57 | 33.00 | 33.23 | 1,768,243 | -0.40(-1.19%) |
Feb 25, 2005 | 33.19 | 33.66 | 33.10 | 33.63 | 1,508,766 | +0.38(+1.15%) |
Feb 24, 2005 | 32.88 | 33.25 | 32.72 | 33.25 | 1,622,716 | +0.35(+1.06%) |
Feb 23, 2005 | 32.39 | 32.90 | 32.36 | 32.90 | 1,311,321 | +0.50(+1.54%) |
Feb 22, 2005 | 32.48 | 33.15 | 32.40 | 32.40 | 2,061,434 | -0.32(-0.98%) |
Feb 18, 2005 | 32.67 | 32.90 | 32.61 | 32.72 | 1,333,009 | +0.05(+0.16%) |
Feb 17, 2005 | 32.42 | 32.84 | 32.42 | 32.67 | 1,809,823 | +0.12(+0.36%) |
Feb 16, 2005 | 31.95 | 32.68 | 31.89 | 32.55 | 1,597,543 | +0.42(+1.30%) |
Feb 15, 2005 | 32.29 | 32.42 | 31.91 | 32.13 | 1,764,535 | -0.25(-0.77%) |
Feb 14, 2005 | 32.21 | 32.55 | 32.17 | 32.38 | 991,834 | +0.04(+0.14%) |
Feb 11, 2005 | 32.04 | 32.49 | 31.89 | 32.34 | 1,661,373 | +0.20(+0.61%) |
Feb 10, 2005 | 32.25 | 32.39 | 31.95 | 32.14 | 1,090,726 | -0.14(-0.44%) |
Feb 09, 2005 | 32.71 | 32.89 | 32.20 | 32.28 | 2,320,799 | -0.56(-1.71%) |
Feb 08, 2005 | 32.26 | 32.84 | 32.17 | 32.84 | 2,633,093 | +0.47(+1.46%) |
Feb 07, 2005 | 32.13 | 32.52 | 31.86 | 32.37 | 1,465,726 | +0.07(+0.22%) |
Feb 04, 2005 | 31.81 | 32.68 | 31.59 | 32.30 | 3,433,438 | -0.27(-0.82%) |
Feb 03, 2005 | 31.96 | 32.63 | 31.86 | 32.57 | 3,924,748 | +0.61(+1.89%) |
Feb 02, 2005 | 31.70 | 32.04 | 31.55 | 31.96 | 2,349,455 | +0.35(+1.10%) |
Feb 01, 2005 | 30.69 | 31.79 | 30.69 | 31.62 | 4,733,971 | +0.93(+3.02%) |
Jan 31, 2005 | 29.85 | 30.88 | 29.68 | 30.69 | 3,944,301 | +0.85(+2.83%) |
Jan 28, 2005 | 28.83 | 30.26 | 28.83 | 29.85 | 8,423,740 | +2.85(+10.55%) |
Jan 27, 2005 | 26.86 | 27.32 | 26.81 | 27.00 | 1,370,655 | -0.05(-0.20%) |
Jan 26, 2005 | 27.10 | 27.35 | 26.95 | 27.05 | 1,112,189 | +0.12(+0.46%) |
Jan 25, 2005 | 27.54 | 27.72 | 26.85 | 26.93 | 1,907,590 | -0.53(-1.91%) |
Jan 24, 2005 | 27.42 | 27.73 | 27.42 | 27.45 | 1,467,074 | +0.00(+0.00%) |
Jan 21, 2005 | 27.53 | 27.74 | 27.39 | 27.45 | 1,031,391 | -0.13(-0.48%) |
Jan 20, 2005 | 27.02 | 27.87 | 27.02 | 27.59 | 2,547,574 | +0.57(+2.11%) |
Jan 19, 2005 | 27.67 | 27.76 | 26.95 | 27.02 | 2,386,539 | -0.79(-2.85%) |
Jan 18, 2005 | 27.59 | 27.92 | 27.45 | 27.81 | 881,031 | +0.21(+0.77%) |
Jan 14, 2005 | 28.07 | 28.24 | 27.51 | 27.59 | 1,643,168 | -0.46(-1.65%) |
Jan 13, 2005 | 28.46 | 28.69 | 28.06 | 28.06 | 3,274,088 | +0.26(+0.93%) |
Jan 12, 2005 | 27.67 | 27.90 | 27.44 | 27.80 | 1,667,666 | +0.01(+0.03%) |
Jan 11, 2005 | 27.76 | 27.99 | 27.59 | 27.79 | 1,520,790 | -0.06(-0.22%) |
Jan 10, 2005 | 27.28 | 27.85 | 27.14 | 27.85 | 3,124,290 | +0.37(+1.36%) |
Jan 07, 2005 | 27.65 | 27.66 | 27.22 | 27.48 | 1,760,714 | -0.26(-0.93%) |
Jan 06, 2005 | 27.20 | 27.94 | 27.20 | 27.74 | 1,650,248 | +0.45(+1.66%) |
Jan 05, 2005 | 27.20 | 27.49 | 27.05 | 27.28 | 1,516,071 | -0.01(-0.03%) |
Jan 04, 2005 | 27.65 | 27.81 | 26.99 | 27.29 | 3,858,109 | -0.36(-1.29%) |
Jan 03, 2005 | 27.95 | 28.01 | 27.59 | 27.65 | 1,924,334 | -0.35(-1.24%) |
Dec 31, 2004 | 28.12 | 28.19 | 27.84 | 28.00 | 1,096,344 | -0.14(-0.51%) |
Dec 30, 2004 | 27.87 | 28.23 | 27.86 | 28.14 | 1,429,428 | +0.20(+0.70%) |
Dec 29, 2004 | 27.81 | 27.98 | 27.60 | 27.94 | 1,007,005 | +0.13(+0.48%) |
Dec 28, 2004 | 27.45 | 27.84 | 27.32 | 27.81 | 1,505,058 | +0.30(+1.10%) |
Dec 27, 2004 | 27.32 | 27.71 | 26.98 | 27.51 | 2,265,959 | +0.32(+1.18%) |
Dec 23, 2004 | 27.23 | 27.53 | 26.87 | 27.19 | 3,928,119 | -0.40(-1.45%) |
Dec 22, 2004 | 28.14 | 28.14 | 27.14 | 27.59 | 5,926,061 | -1.38(-4.76%) |
Dec 21, 2004 | 28.70 | 29.12 | 28.65 | 28.97 | 1,853,088 | +0.37(+1.31%) |
Dec 20, 2004 | 28.43 | 28.73 | 28.36 | 28.59 | 1,090,613 | +0.20(+0.72%) |
Dec 17, 2004 | 28.39 | 28.48 | 27.77 | 28.39 | 2,594,997 | -0.44(-1.51%) |
Dec 16, 2004 | 28.93 | 29.07 | 28.71 | 28.82 | 1,086,568 | -0.11(-0.37%) |
Dec 15, 2004 | 28.89 | 28.99 | 28.53 | 28.93 | 1,865,449 | +0.04(+0.15%) |
Dec 14, 2004 | 28.74 | 28.94 | 28.65 | 28.89 | 1,096,232 | -0.01(-0.03%) |
Dec 13, 2004 | 28.44 | 28.89 | 28.12 | 28.89 | 2,888,749 | +0.42(+1.47%) |
Dec 10, 2004 | 28.81 | 29.09 | 28.16 | 28.48 | 1,077,915 | +0.18(+0.63%) |
Dec 09, 2004 | 28.38 | 28.43 | 28.00 | 28.30 | 1,539,220 | -0.07(-0.25%) |
Dec 08, 2004 | 27.85 | 28.42 | 27.81 | 28.37 | 1,937,707 | +0.75(+2.71%) |
Dec 07, 2004 | 27.72 | 27.76 | 27.58 | 27.62 | 1,750,375 | -0.11(-0.39%) |
Dec 06, 2004 | 26.84 | 27.98 | 26.79 | 27.73 | 2,310,460 | +0.75(+2.77%) |
Dec 03, 2004 | 27.05 | 27.27 | 26.79 | 26.98 | 1,069,486 | -0.07(-0.26%) |
Dec 02, 2004 | 26.59 | 27.17 | 26.46 | 27.05 | 1,826,117 | +0.46(+1.74%) |
Dec 01, 2004 | 26.38 | 26.72 | 26.36 | 26.59 | 1,230,410 | +0.29(+1.12%) |
Nov 30, 2004 | 25.81 | 26.33 | 25.81 | 26.30 | 1,343,236 | +0.31(+1.20%) |
Nov 29, 2004 | 25.90 | 26.22 | 25.90 | 25.98 | 1,157,252 | +0.03(+0.10%) |
Nov 26, 2004 | 25.89 | 26.12 | 25.89 | 25.96 | 328,588 | +0.16(+0.62%) |
Nov 24, 2004 | 25.94 | 26.02 | 25.72 | 25.80 | 908,001 | +0.04(+0.14%) |
Nov 23, 2004 | 25.69 | 26.15 | 25.63 | 25.76 | 2,015,247 | +0.07(+0.28%) |
Nov 22, 2004 | 25.31 | 25.69 | 25.18 | 25.69 | 1,399,199 | +0.38(+1.51%) |
Nov 19, 2004 | 25.68 | 25.73 | 25.26 | 25.31 | 1,196,472 | -0.39(-1.52%) |
Nov 18, 2004 | 26.02 | 26.12 | 25.67 | 25.70 | 1,404,144 | -0.17(-0.65%) |
Nov 17, 2004 | 26.14 | 26.44 | 25.81 | 25.87 | 1,844,659 | -0.29(-1.12%) |
Nov 16, 2004 | 26.35 | 26.38 | 26.10 | 26.16 | 1,347,281 | -0.33(-1.24%) |
Nov 15, 2004 | 26.38 | 26.56 | 26.01 | 26.49 | 1,472,806 | +0.15(+0.57%) |
Nov 12, 2004 | 26.33 | 26.34 | 25.73 | 26.34 | 1,188,044 | -0.09(-0.34%) |
Nov 11, 2004 | 26.47 | 26.66 | 26.19 | 26.43 | 1,883,204 | +0.16(+0.61%) |
Nov 10, 2004 | 25.98 | 26.34 | 25.82 | 26.27 | 2,693,551 | +0.51(+1.97%) |
Nov 09, 2004 | 25.27 | 25.90 | 25.25 | 25.76 | 1,552,593 | +0.41(+1.61%) |
Nov 08, 2004 | 25.13 | 25.51 | 25.06 | 25.35 | 1,507,530 | +0.45(+1.82%) |
Nov 05, 2004 | 24.94 | 25.10 | 24.69 | 24.90 | 2,008,954 | +0.18(+0.72%) |
Nov 04, 2004 | 24.51 | 24.72 | 24.05 | 24.72 | 1,292,104 | +0.21(+0.87%) |
Nov 03, 2004 | 24.38 | 24.87 | 24.31 | 24.51 | 2,461,269 | +0.47(+1.96%) |
Nov 02, 2004 | 24.03 | 24.41 | 23.94 | 24.04 | 2,087,393 | +0.26(+1.09%) |
Nov 01, 2004 | 23.80 | 24.01 | 23.69 | 23.78 | 1,473,705 | +0.05(+0.23%) |
Oct 29, 2004 | 23.89 | 23.98 | 23.52 | 23.72 | 1,905,230 | -0.17(-0.71%) |
Oct 28, 2004 | 23.95 | 24.09 | 23.58 | 23.89 | 2,086,381 | -0.08(-0.33%) |
Oct 27, 2004 | 22.91 | 24.49 | 22.91 | 23.97 | 6,345,337 | +1.39(+6.15%) |
Oct 26, 2004 | 22.02 | 22.65 | 21.94 | 22.58 | 2,359,906 | +0.52(+2.34%) |
Oct 25, 2004 | 23.14 | 23.14 | 21.87 | 22.07 | 1,715,314 | -0.16(-0.72%) |
Oct 22, 2004 | 21.70 | 23.80 | 21.63 | 22.23 | 7,867,589 | +1.78(+8.70%) |
Oct 21, 2004 | 21.05 | 21.06 | 20.12 | 20.45 | 5,619,722 | -0.61(-2.87%) |
Oct 20, 2004 | 21.37 | 21.45 | 20.93 | 21.05 | 2,782,216 | -0.32(-1.50%) |
Oct 19, 2004 | 21.80 | 21.94 | 21.37 | 21.37 | 1,698,682 | -0.50(-2.28%) |
Oct 18, 2004 | 21.76 | 22.02 | 21.53 | 21.87 | 1,821,510 | +0.21(+0.99%) |
Oct 15, 2004 | 21.88 | 21.89 | 21.52 | 21.66 | 1,694,974 | -0.05(-0.25%) |
Oct 14, 2004 | 21.98 | 22.10 | 21.66 | 21.71 | 1,384,028 | -0.36(-1.61%) |
Oct 13, 2004 | 22.25 | 22.29 | 21.94 | 22.07 | 1,690,142 | -0.09(-0.40%) |
Oct 12, 2004 | 21.98 | 22.20 | 21.76 | 22.16 | 1,736,328 | +0.07(+0.32%) |
Oct 11, 2004 | 21.89 | 22.09 | 21.74 | 22.09 | 1,899,724 | +0.34(+1.56%) |
Oct 08, 2004 | 21.95 | 22.14 | 21.58 | 21.75 | 2,175,720 | -0.20(-0.89%) |
Oct 07, 2004 | 22.76 | 22.76 | 21.92 | 21.94 | 3,399,500 | -0.82(-3.60%) |
Oct 06, 2004 | 22.66 | 22.78 | 22.50 | 22.76 | 2,034,576 | +0.12(+0.51%) |
Oct 05, 2004 | 22.74 | 23.03 | 22.62 | 22.65 | 2,887,963 | -0.03(-0.12%) |
Oct 04, 2004 | 23.03 | 23.24 | 22.47 | 22.67 | 3,319,713 | -0.46(-2.00%) |
Oct 01, 2004 | 23.14 | 23.75 | 22.92 | 23.14 | 4,234,345 | +0.31(+1.36%) |
Sep 30, 2004 | 23.47 | 23.47 | 22.16 | 22.83 | 6,227,005 | -0.65(-2.77%) |
Sep 29, 2004 | 23.93 | 23.93 | 23.23 | 23.47 | 3,239,251 | -0.45(-1.90%) |
Sep 28, 2004 | 23.94 | 24.03 | 23.81 | 23.93 | 970,258 | +0.00(+0.00%) |
Sep 27, 2004 | 24.20 | 24.28 | 23.85 | 23.93 | 1,468,985 | -0.44(-1.83%) |
Sep 24, 2004 | 24.33 | 24.53 | 24.30 | 24.37 | 900,023 | +0.13(+0.55%) |
Sep 23, 2004 | 24.06 | 24.43 | 24.06 | 24.24 | 2,486,779 | +0.30(+1.26%) |
Sep 22, 2004 | 24.56 | 24.56 | 23.94 | 23.94 | 2,853,238 | -0.74(-2.99%) |
Sep 21, 2004 | 24.43 | 24.75 | 24.36 | 24.68 | 831,585 | +0.25(+1.02%) |
Sep 20, 2004 | 24.57 | 24.65 | 24.39 | 24.43 | 806,188 | -0.13(-0.54%) |
Sep 17, 2004 | 24.75 | 24.82 | 24.48 | 24.56 | 1,627,773 | -0.20(-0.79%) |
Sep 16, 2004 | 24.47 | 24.81 | 24.47 | 24.76 | 1,872,978 | +0.20(+0.80%) |
Sep 15, 2004 | 25.23 | 25.31 | 24.47 | 24.56 | 2,004,346 | -0.63(-2.51%) |
Sep 14, 2004 | 24.68 | 25.37 | 24.67 | 25.19 | 3,963,405 | +0.56(+2.28%) |
Sep 13, 2004 | 24.25 | 24.63 | 24.12 | 24.63 | 1,905,567 | +0.35(+1.43%) |
Sep 10, 2004 | 24.36 | 24.36 | 24.12 | 24.28 | 1,843,985 | -0.08(-0.33%) |
Sep 09, 2004 | 24.04 | 24.43 | 24.04 | 24.36 | 3,319,601 | +0.36(+1.48%) |
Sep 08, 2004 | 26.03 | 26.63 | 23.83 | 24.01 | 10,684,530 | -4.32(-15.24%) |
Sep 07, 2004 | 28.14 | 28.52 | 28.13 | 28.32 | 874,963 | +0.34(+1.21%) |
Sep 03, 2004 | 28.10 | 28.21 | 27.84 | 27.99 | 647,176 | +0.02(+0.06%) |
Sep 02, 2004 | 27.49 | 28.13 | 27.43 | 27.97 | 1,118,932 | +0.61(+2.24%) |
Sep 01, 2004 | 27.59 | 27.61 | 27.30 | 27.35 | 1,046,449 | -0.19(-0.68%) |
Aug 31, 2004 | 27.58 | 27.82 | 27.43 | 27.54 | 640,208 | -0.04(-0.16%) |
Aug 30, 2004 | 27.94 | 27.96 | 27.57 | 27.59 | 493,894 | -0.47(-1.68%) |
Aug 27, 2004 | 27.90 | 28.14 | 27.75 | 28.06 | 455,574 | +0.12(+0.41%) |
Aug 26, 2004 | 28.16 | 28.16 | 27.85 | 27.94 | 467,598 | -0.21(-0.76%) |
Aug 25, 2004 | 27.42 | 28.23 | 27.42 | 28.16 | 1,103,424 | +0.69(+2.53%) |
Aug 24, 2004 | 27.29 | 27.60 | 27.29 | 27.46 | 767,194 | +0.17(+0.62%) |
Aug 23, 2004 | 27.43 | 27.46 | 27.23 | 27.29 | 634,477 | -0.05(-0.20%) |
Aug 20, 2004 | 27.03 | 27.36 | 26.90 | 27.35 | 816,190 | +0.21(+0.79%) |
Aug 19, 2004 | 27.32 | 27.34 | 26.87 | 27.13 | 876,311 | -0.22(-0.81%) |
Aug 18, 2004 | 26.79 | 27.37 | 26.70 | 27.35 | 923,509 | +0.57(+2.13%) |
Aug 17, 2004 | 26.74 | 26.96 | 26.65 | 26.79 | 1,160,961 | +0.12(+0.43%) |
Aug 16, 2004 | 26.21 | 26.72 | 26.12 | 26.67 | 995,543 | +0.67(+2.57%) |
Aug 13, 2004 | 26.21 | 26.25 | 25.57 | 26.00 | 2,341,588 | -0.73(-2.73%) |
Aug 12, 2004 | 27.11 | 27.12 | 26.66 | 26.73 | 526,596 | -0.36(-1.35%) |
Aug 11, 2004 | 26.63 | 27.12 | 26.63 | 27.10 | 1,066,565 | +0.40(+1.50%) |
Aug 10, 2004 | 26.70 | 26.79 | 26.50 | 26.70 | 1,507,193 | +0.04(+0.17%) |
Aug 09, 2004 | 26.96 | 26.96 | 26.64 | 26.65 | 537,946 | -0.20(-0.76%) |
Aug 06, 2004 | 27.01 | 27.06 | 26.61 | 26.86 | 966,662 | -0.37(-1.37%) |
Aug 05, 2004 | 27.85 | 27.98 | 27.14 | 27.23 | 1,565,067 | -0.69(-2.45%) |
Aug 04, 2004 | 27.89 | 27.92 | 27.45 | 27.92 | 1,448,083 | +0.03(+0.10%) |
Aug 03, 2004 | 28.52 | 28.67 | 27.84 | 27.89 | 1,806,227 | -0.66(-2.31%) |