Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.10 | 29.27 | 28.67 | 29.11 | 6,938,062 | +0.24(+0.82%) |
Apr 28, 2005 | 29.50 | 29.57 | 28.84 | 28.87 | 5,951,909 | -0.81(-2.73%) |
Apr 27, 2005 | 29.63 | 29.88 | 29.50 | 29.68 | 4,552,618 | -0.11(-0.38%) |
Apr 26, 2005 | 29.73 | 30.01 | 29.34 | 29.80 | 8,587,349 | +0.11(+0.36%) |
Apr 25, 2005 | 28.95 | 30.06 | 28.59 | 29.69 | 13,545,905 | +0.91(+3.16%) |
Apr 22, 2005 | 28.64 | 29.80 | 28.29 | 28.78 | 34,752,760 | -2.76(-8.75%) |
Apr 21, 2005 | 31.21 | 31.70 | 30.91 | 31.54 | 4,050,384 | +0.67(+2.16%) |
Apr 20, 2005 | 31.38 | 31.52 | 30.74 | 30.87 | 4,565,190 | -0.57(-1.82%) |
Apr 19, 2005 | 31.76 | 31.88 | 31.40 | 31.45 | 4,368,902 | -0.29(-0.93%) |
Apr 18, 2005 | 32.23 | 32.43 | 31.62 | 31.74 | 4,643,733 | -0.40(-1.25%) |
Apr 15, 2005 | 32.28 | 32.55 | 32.10 | 32.14 | 3,772,436 | -0.40(-1.23%) |
Apr 14, 2005 | 32.79 | 33.01 | 32.51 | 32.54 | 2,884,919 | -0.24(-0.74%) |
Apr 13, 2005 | 33.24 | 33.26 | 32.69 | 32.79 | 3,194,740 | -0.45(-1.36%) |
Apr 12, 2005 | 33.18 | 33.32 | 32.33 | 33.24 | 4,115,575 | +0.06(+0.19%) |
Apr 11, 2005 | 32.86 | 33.22 | 32.64 | 33.17 | 3,675,868 | +0.09(+0.26%) |
Apr 08, 2005 | 33.71 | 33.71 | 32.96 | 33.09 | 2,588,224 | -0.52(-1.54%) |
Apr 07, 2005 | 33.32 | 33.84 | 32.78 | 33.60 | 4,381,184 | +0.44(+1.34%) |
Apr 06, 2005 | 33.31 | 33.52 | 33.01 | 33.16 | 3,698,452 | -0.06(-0.17%) |
Apr 05, 2005 | 32.38 | 33.29 | 32.34 | 33.22 | 6,635,531 | +0.86(+2.66%) |
Apr 04, 2005 | 31.40 | 32.40 | 31.27 | 32.36 | 4,967,507 | +0.98(+3.13%) |
Apr 01, 2005 | 31.78 | 31.82 | 31.24 | 31.37 | 4,675,980 | -0.28(-0.88%) |
Mar 31, 2005 | 32.24 | 32.29 | 31.52 | 31.65 | 4,935,486 | -0.58(-1.80%) |
Mar 30, 2005 | 31.83 | 32.53 | 31.81 | 32.23 | 5,036,634 | +0.39(+1.24%) |
Mar 29, 2005 | 31.75 | 32.05 | 31.52 | 31.84 | 4,245,525 | -0.01(-0.02%) |
Mar 28, 2005 | 31.19 | 32.00 | 31.19 | 31.85 | 3,860,173 | +0.61(+1.95%) |
Mar 24, 2005 | 31.29 | 31.45 | 31.17 | 31.24 | 2,751,238 | -0.09(-0.27%) |
Mar 23, 2005 | 30.94 | 31.57 | 30.85 | 31.32 | 3,785,687 | +0.21(+0.67%) |
Mar 22, 2005 | 30.97 | 31.48 | 30.92 | 31.12 | 3,952,371 | +0.14(+0.46%) |
Mar 21, 2005 | 31.28 | 31.31 | 30.63 | 30.97 | 4,450,102 | -0.34(-1.08%) |
Mar 18, 2005 | 31.63 | 31.74 | 31.01 | 31.31 | 6,859,647 | -0.32(-1.02%) |
Mar 17, 2005 | 31.88 | 31.99 | 31.57 | 31.63 | 3,733,874 | -0.36(-1.12%) |
Mar 16, 2005 | 32.28 | 32.37 | 31.87 | 31.99 | 3,825,537 | -0.48(-1.48%) |
Mar 15, 2005 | 32.76 | 32.79 | 32.27 | 32.47 | 4,158,913 | -0.24(-0.74%) |
Mar 14, 2005 | 32.17 | 32.75 | 32.13 | 32.71 | 4,314,356 | +0.52(+1.60%) |
Mar 11, 2005 | 32.20 | 32.49 | 32.01 | 32.20 | 3,514,827 | +0.14(+0.42%) |
Mar 10, 2005 | 32.79 | 32.84 | 31.95 | 32.06 | 6,167,438 | -0.62(-1.89%) |
Mar 09, 2005 | 32.91 | 33.11 | 32.48 | 32.68 | 6,865,342 | -0.32(-0.98%) |
Mar 08, 2005 | 32.10 | 33.41 | 31.88 | 33.00 | 11,330,573 | +1.09(+3.41%) |
Mar 07, 2005 | 32.18 | 32.35 | 31.79 | 31.91 | 4,615,618 | -0.16(-0.49%) |
Mar 04, 2005 | 32.07 | 32.42 | 31.88 | 32.07 | 6,579,624 | -0.03(-0.09%) |
Mar 03, 2005 | 32.31 | 32.42 | 32.05 | 32.10 | 6,900,784 | -0.16(-0.49%) |
Mar 02, 2005 | 32.53 | 33.01 | 31.75 | 32.26 | 17,819,364 | -1.21(-3.62%) |
Mar 01, 2005 | 33.41 | 33.87 | 33.39 | 33.47 | 4,056,934 | +0.09(+0.26%) |
Feb 28, 2005 | 33.39 | 33.67 | 33.09 | 33.38 | 3,385,042 | +0.01(+0.04%) |
Feb 25, 2005 | 33.26 | 33.50 | 33.21 | 33.37 | 2,129,668 | +0.02(+0.06%) |
Feb 24, 2005 | 32.71 | 33.45 | 32.67 | 33.34 | 3,335,772 | +0.64(+1.95%) |
Feb 23, 2005 | 32.78 | 33.04 | 32.59 | 32.71 | 3,922,574 | +0.18(+0.55%) |
Feb 22, 2005 | 32.61 | 33.47 | 32.53 | 32.53 | 4,915,881 | -0.29(-0.87%) |
Feb 18, 2005 | 32.95 | 33.05 | 32.77 | 32.81 | 2,830,706 | -0.21(-0.65%) |
Feb 17, 2005 | 33.53 | 33.73 | 32.96 | 33.03 | 3,056,802 | -0.60(-1.79%) |
Feb 16, 2005 | 33.67 | 33.75 | 33.43 | 33.63 | 2,505,317 | -0.04(-0.13%) |
Feb 15, 2005 | 33.49 | 33.69 | 33.17 | 33.67 | 2,908,080 | +0.35(+1.05%) |
Feb 14, 2005 | 33.33 | 33.50 | 33.06 | 33.32 | 2,852,682 | +0.05(+0.15%) |
Feb 11, 2005 | 32.94 | 33.61 | 32.76 | 33.27 | 4,130,305 | +0.42(+1.26%) |
Feb 10, 2005 | 32.66 | 33.16 | 32.56 | 32.86 | 2,744,326 | +0.25(+0.77%) |
Feb 09, 2005 | 32.84 | 32.96 | 32.54 | 32.61 | 3,109,499 | -0.27(-0.81%) |
Feb 08, 2005 | 33.30 | 33.32 | 32.74 | 32.87 | 4,038,567 | -0.16(-0.48%) |
Feb 07, 2005 | 33.10 | 33.39 | 32.96 | 33.03 | 3,596,020 | -0.06(-0.17%) |
Feb 04, 2005 | 33.22 | 33.54 | 32.90 | 33.09 | 4,996,040 | -0.14(-0.41%) |
Feb 03, 2005 | 33.32 | 33.42 | 32.78 | 33.22 | 6,682,566 | -0.57(-1.70%) |
Feb 02, 2005 | 33.65 | 33.80 | 33.33 | 33.80 | 3,159,529 | +0.15(+0.45%) |
Feb 01, 2005 | 33.81 | 33.93 | 33.59 | 33.65 | 3,681,444 | -0.22(-0.66%) |
Jan 31, 2005 | 34.18 | 34.56 | 33.77 | 33.87 | 4,007,731 | -0.01(-0.04%) |
Jan 28, 2005 | 33.90 | 34.00 | 33.39 | 33.88 | 3,696,927 | +0.04(+0.13%) |
Jan 27, 2005 | 33.85 | 34.24 | 33.62 | 33.84 | 3,152,282 | -0.09(-0.27%) |
Jan 26, 2005 | 33.82 | 34.04 | 33.80 | 33.93 | 3,631,107 | +0.20(+0.59%) |
Jan 25, 2005 | 33.60 | 33.84 | 33.33 | 33.73 | 2,996,574 | +0.47(+1.42%) |
Jan 24, 2005 | 33.39 | 33.78 | 33.19 | 33.26 | 3,472,514 | -0.06(-0.19%) |
Jan 21, 2005 | 34.18 | 34.35 | 33.27 | 33.32 | 4,333,401 | -0.92(-2.68%) |
Jan 20, 2005 | 34.74 | 34.85 | 34.18 | 34.24 | 2,611,953 | -0.41(-1.18%) |
Jan 19, 2005 | 35.21 | 35.22 | 34.63 | 34.65 | 2,569,268 | -0.56(-1.59%) |
Jan 18, 2005 | 34.50 | 35.24 | 34.28 | 35.21 | 4,369,089 | +0.62(+1.80%) |
Jan 14, 2005 | 34.30 | 34.74 | 34.25 | 34.58 | 4,236,766 | +0.38(+1.11%) |
Jan 13, 2005 | 34.25 | 34.68 | 34.05 | 34.20 | 4,066,602 | +0.15(+0.44%) |
Jan 12, 2005 | 33.86 | 34.13 | 33.67 | 34.05 | 3,304,748 | +0.15(+0.44%) |
Jan 11, 2005 | 33.94 | 34.07 | 33.75 | 33.90 | 3,360,058 | -0.19(-0.55%) |
Jan 10, 2005 | 33.97 | 34.35 | 33.87 | 34.09 | 2,922,225 | +0.06(+0.19%) |
Jan 07, 2005 | 34.27 | 34.36 | 33.94 | 34.02 | 3,461,787 | -0.29(-0.86%) |
Jan 06, 2005 | 35.01 | 35.03 | 34.22 | 34.32 | 5,264,315 | +0.49(+1.44%) |
Jan 05, 2005 | 33.80 | 34.29 | 33.62 | 33.83 | 3,803,144 | +0.13(+0.38%) |
Jan 04, 2005 | 34.53 | 34.63 | 33.70 | 33.70 | 4,589,145 | -0.62(-1.80%) |
Jan 03, 2005 | 34.56 | 35.10 | 34.21 | 34.32 | 3,166,538 | -0.37(-1.05%) |
Dec 31, 2004 | 34.62 | 34.84 | 34.58 | 34.68 | 1,816,146 | -0.03(-0.08%) |
Dec 30, 2004 | 34.93 | 35.05 | 34.64 | 34.71 | 2,042,117 | -0.19(-0.53%) |
Dec 29, 2004 | 34.14 | 35.01 | 34.10 | 34.90 | 2,725,196 | +0.44(+1.27%) |
Dec 28, 2004 | 34.01 | 34.48 | 33.98 | 34.46 | 1,735,053 | +0.46(+1.35%) |
Dec 27, 2004 | 34.23 | 34.43 | 33.92 | 34.00 | 2,566,499 | -0.03(-0.08%) |
Dec 23, 2004 | 34.14 | 34.45 | 34.03 | 34.03 | 1,993,964 | -0.22(-0.65%) |
Dec 22, 2004 | 34.09 | 34.61 | 34.04 | 34.25 | 3,014,813 | -0.11(-0.33%) |
Dec 21, 2004 | 34.23 | 34.39 | 33.98 | 34.37 | 3,759,444 | +0.16(+0.46%) |
Dec 20, 2004 | 34.24 | 34.53 | 34.00 | 34.21 | 3,119,773 | -0.03(-0.08%) |
Dec 17, 2004 | 34.28 | 34.55 | 34.08 | 34.24 | 5,284,996 | -0.11(-0.33%) |
Dec 16, 2004 | 34.68 | 34.72 | 34.18 | 34.35 | 3,987,789 | -0.29(-0.85%) |
Dec 15, 2004 | 34.25 | 34.75 | 34.22 | 34.65 | 4,194,499 | +0.31(+0.90%) |
Dec 14, 2004 | 33.67 | 34.38 | 33.67 | 34.34 | 4,636,392 | +0.61(+1.81%) |
Dec 13, 2004 | 34.07 | 34.29 | 33.53 | 33.73 | 5,367,345 | -0.32(-0.93%) |
Dec 10, 2004 | 34.18 | 34.39 | 33.80 | 34.05 | 6,022,509 | -0.42(-1.21%) |
Dec 09, 2004 | 33.85 | 34.82 | 33.71 | 34.46 | 11,435,356 | -0.57(-1.64%) |
Dec 08, 2004 | 34.43 | 35.05 | 34.40 | 35.03 | 5,301,885 | +0.60(+1.75%) |
Dec 07, 2004 | 34.58 | 34.93 | 34.26 | 34.43 | 5,537,347 | -0.16(-0.46%) |
Dec 06, 2004 | 34.32 | 34.82 | 34.02 | 34.59 | 5,339,709 | +0.26(+0.75%) |
Dec 03, 2004 | 34.89 | 35.29 | 34.33 | 34.33 | 5,647,890 | -0.91(-2.58%) |
Dec 02, 2004 | 35.01 | 35.69 | 34.68 | 35.24 | 5,421,221 | -0.31(-0.88%) |
Dec 01, 2004 | 34.96 | 35.60 | 34.95 | 35.55 | 6,359,163 | +0.73(+2.11%) |
Nov 30, 2004 | 35.31 | 35.36 | 34.71 | 34.82 | 5,443,972 | -0.59(-1.68%) |
Nov 29, 2004 | 35.35 | 35.59 | 35.21 | 35.41 | 3,136,941 | -0.15(-0.42%) |
Nov 26, 2004 | 35.29 | 35.69 | 35.13 | 35.57 | 915,749 | +0.04(+0.10%) |
Nov 24, 2004 | 35.64 | 35.67 | 35.02 | 35.53 | 3,885,759 | -0.07(-0.20%) |
Nov 23, 2004 | 34.84 | 35.66 | 34.81 | 35.60 | 5,697,718 | +0.57(+1.62%) |
Nov 22, 2004 | 34.05 | 35.11 | 33.96 | 35.03 | 6,248,341 | +1.02(+2.99%) |
Nov 19, 2004 | 34.59 | 34.72 | 34.00 | 34.02 | 4,633,043 | -0.62(-1.80%) |
Nov 18, 2004 | 34.89 | 35.06 | 34.55 | 34.64 | 4,783,364 | -0.44(-1.27%) |
Nov 17, 2004 | 35.18 | 35.29 | 34.57 | 35.09 | 8,315,163 | +0.24(+0.70%) |
Nov 16, 2004 | 35.54 | 35.64 | 34.78 | 34.84 | 6,874,891 | -0.80(-2.23%) |
Nov 15, 2004 | 35.15 | 35.72 | 34.99 | 35.64 | 4,594,939 | +0.44(+1.26%) |
Nov 12, 2004 | 34.66 | 35.25 | 34.60 | 35.19 | 3,841,375 | +0.31(+0.88%) |
Nov 11, 2004 | 35.11 | 35.14 | 34.76 | 34.88 | 4,193,940 | -0.15(-0.43%) |
Nov 10, 2004 | 35.14 | 35.24 | 34.91 | 35.03 | 3,443,447 | -0.07(-0.20%) |
Nov 09, 2004 | 35.14 | 35.31 | 35.00 | 35.11 | 5,200,972 | -0.13(-0.37%) |
Nov 08, 2004 | 34.93 | 35.44 | 34.68 | 35.24 | 5,949,372 | -0.27(-0.75%) |
Nov 05, 2004 | 35.50 | 36.15 | 35.23 | 35.50 | 5,357,017 | +0.09(+0.26%) |
Nov 04, 2004 | 35.02 | 35.51 | 34.32 | 35.41 | 6,428,252 | +0.63(+1.81%) |
Nov 03, 2004 | 35.11 | 35.46 | 34.53 | 34.78 | 5,738,614 | +0.01(+0.02%) |
Nov 02, 2004 | 34.51 | 35.04 | 34.28 | 34.77 | 4,258,005 | +0.28(+0.81%) |
Nov 01, 2004 | 34.08 | 34.50 | 33.82 | 34.49 | 4,447,269 | +0.14(+0.42%) |
Oct 29, 2004 | 34.55 | 34.67 | 34.01 | 34.35 | 4,065,532 | -0.19(-0.56%) |
Oct 28, 2004 | 34.23 | 34.78 | 34.13 | 34.54 | 4,710,227 | +0.08(+0.23%) |
Oct 27, 2004 | 33.57 | 34.62 | 33.34 | 34.46 | 6,463,844 | +0.65(+1.93%) |
Oct 26, 2004 | 33.14 | 34.35 | 33.09 | 33.81 | 10,390,639 | +0.86(+2.62%) |
Oct 25, 2004 | 32.65 | 33.07 | 32.48 | 32.95 | 3,498,719 | +0.18(+0.56%) |
Oct 22, 2004 | 33.37 | 33.49 | 32.74 | 32.76 | 5,236,424 | -0.57(-1.70%) |
Oct 21, 2004 | 33.19 | 33.37 | 32.86 | 33.33 | 7,693,916 | +0.04(+0.13%) |
Oct 20, 2004 | 32.89 | 33.32 | 32.75 | 33.29 | 4,577,771 | +0.18(+0.54%) |
Oct 19, 2004 | 32.91 | 33.28 | 32.83 | 33.11 | 6,574,945 | +0.06(+0.17%) |
Oct 18, 2004 | 32.67 | 33.05 | 32.41 | 33.05 | 4,673,100 | +0.38(+1.16%) |
Oct 15, 2004 | 32.60 | 32.94 | 32.36 | 32.67 | 5,223,444 | +0.14(+0.42%) |
Oct 14, 2004 | 32.53 | 32.95 | 32.31 | 32.53 | 6,349,393 | -0.01(-0.02%) |
Oct 13, 2004 | 32.28 | 32.80 | 32.20 | 32.54 | 5,209,207 | +0.06(+0.20%) |
Oct 12, 2004 | 31.98 | 32.54 | 31.80 | 32.48 | 6,333,481 | +0.31(+0.96%) |
Oct 11, 2004 | 31.88 | 32.24 | 31.62 | 32.17 | 4,377,202 | +0.15(+0.47%) |
Oct 08, 2004 | 31.64 | 32.56 | 31.53 | 32.02 | 8,950,228 | +0.03(+0.09%) |
Oct 07, 2004 | 31.67 | 32.18 | 31.53 | 31.99 | 12,894,330 | +1.23(+4.01%) |
Oct 06, 2004 | 30.77 | 30.92 | 30.26 | 30.76 | 5,480,959 | -0.09(-0.30%) |
Oct 05, 2004 | 30.93 | 31.28 | 30.74 | 30.85 | 4,097,634 | -0.17(-0.55%) |
Oct 04, 2004 | 30.31 | 31.40 | 30.31 | 31.02 | 6,341,716 | +0.72(+2.39%) |
Oct 01, 2004 | 29.91 | 30.57 | 29.72 | 30.30 | 5,345,432 | +0.56(+1.88%) |
Sep 30, 2004 | 29.87 | 30.01 | 29.58 | 29.74 | 4,453,410 | -0.20(-0.67%) |
Sep 29, 2004 | 29.49 | 29.96 | 29.48 | 29.94 | 2,923,671 | +0.35(+1.19%) |
Sep 28, 2004 | 29.60 | 29.77 | 29.48 | 29.59 | 2,826,527 | +0.07(+0.24%) |
Sep 27, 2004 | 29.50 | 29.85 | 29.45 | 29.52 | 2,807,405 | -0.11(-0.36%) |
Sep 24, 2004 | 29.16 | 29.86 | 29.07 | 29.63 | 2,916,134 | +0.43(+1.47%) |
Sep 23, 2004 | 29.25 | 29.64 | 29.20 | 29.20 | 2,320,150 | -0.16(-0.56%) |
Sep 22, 2004 | 29.49 | 29.66 | 29.25 | 29.36 | 2,805,730 | -0.31(-1.04%) |
Sep 21, 2004 | 29.49 | 29.75 | 29.33 | 29.67 | 2,894,360 | +0.29(+0.98%) |
Sep 20, 2004 | 29.50 | 29.77 | 29.15 | 29.38 | 3,531,938 | -0.18(-0.61%) |
Sep 17, 2004 | 29.80 | 30.08 | 29.52 | 29.56 | 4,329,886 | -0.22(-0.75%) |
Sep 16, 2004 | 29.73 | 29.91 | 29.59 | 29.78 | 3,196,819 | +0.11(+0.39%) |
Sep 15, 2004 | 29.49 | 29.81 | 29.47 | 29.67 | 2,977,686 | -0.01(-0.02%) |
Sep 14, 2004 | 29.25 | 29.80 | 29.24 | 29.68 | 4,117,174 | +0.19(+0.66%) |
Sep 13, 2004 | 29.26 | 29.94 | 29.02 | 29.48 | 6,624,076 | +0.44(+1.50%) |
Sep 10, 2004 | 28.60 | 29.22 | 28.51 | 29.05 | 5,739,032 | +0.39(+1.38%) |
Sep 09, 2004 | 28.73 | 28.84 | 28.36 | 28.65 | 4,219,483 | -0.09(-0.32%) |
Sep 08, 2004 | 29.05 | 29.29 | 28.69 | 28.74 | 4,877,159 | -0.35(-1.21%) |
Sep 07, 2004 | 29.16 | 29.34 | 28.84 | 29.10 | 4,471,694 | +0.01(+0.02%) |
Sep 03, 2004 | 28.84 | 29.30 | 28.84 | 29.09 | 4,936,478 | +0.14(+0.47%) |
Sep 02, 2004 | 28.01 | 29.20 | 27.98 | 28.95 | 12,888,747 | -0.30(-1.03%) |
Sep 01, 2004 | 29.45 | 29.61 | 28.99 | 29.25 | 6,680,185 | -0.24(-0.83%) |
Aug 31, 2004 | 29.91 | 30.08 | 29.40 | 29.50 | 5,767,924 | -0.44(-1.48%) |
Aug 30, 2004 | 30.05 | 30.29 | 29.88 | 29.94 | 3,633,548 | -0.19(-0.62%) |
Aug 27, 2004 | 30.39 | 30.47 | 30.06 | 30.13 | 3,114,609 | -0.27(-0.87%) |
Aug 26, 2004 | 30.13 | 30.52 | 29.99 | 30.39 | 2,705,237 | +0.27(+0.90%) |
Aug 25, 2004 | 30.22 | 30.34 | 29.88 | 30.12 | 3,876,827 | -0.04(-0.12%) |
Aug 24, 2004 | 30.06 | 30.32 | 29.98 | 30.16 | 3,454,753 | +0.19(+0.65%) |
Aug 23, 2004 | 30.18 | 30.28 | 29.76 | 29.96 | 5,539,859 | -0.42(-1.37%) |
Aug 20, 2004 | 30.41 | 30.66 | 30.16 | 30.38 | 5,161,472 | +0.04(+0.12%) |
Aug 19, 2004 | 29.84 | 30.41 | 29.75 | 30.34 | 8,916,032 | +0.49(+1.66%) |
Aug 18, 2004 | 29.68 | 30.03 | 29.27 | 29.85 | 5,777,416 | +0.25(+0.85%) |
Aug 17, 2004 | 29.51 | 29.88 | 29.40 | 29.60 | 5,410,334 | +0.35(+1.20%) |
Aug 16, 2004 | 29.33 | 29.38 | 29.08 | 29.25 | 4,190,730 | +0.06(+0.22%) |
Aug 13, 2004 | 29.01 | 29.43 | 29.01 | 29.18 | 3,235,341 | +0.17(+0.59%) |
Aug 12, 2004 | 29.24 | 29.41 | 28.84 | 29.01 | 5,321,565 | +0.00(+0.00%) |
Aug 11, 2004 | 29.20 | 29.27 | 28.77 | 29.01 | 4,672,821 | -0.27(-0.93%) |
Aug 10, 2004 | 28.81 | 29.35 | 28.81 | 29.28 | 6,154,826 | +0.49(+1.69%) |
Aug 09, 2004 | 28.36 | 29.05 | 28.34 | 28.79 | 4,721,672 | +0.32(+1.13%) |
Aug 06, 2004 | 29.01 | 29.02 | 28.39 | 28.47 | 5,560,656 | -0.61(-2.09%) |
Aug 05, 2004 | 29.45 | 29.70 | 29.07 | 29.08 | 5,157,146 | -0.40(-1.36%) |
Aug 04, 2004 | 29.24 | 29.63 | 29.00 | 29.48 | 4,410,979 | +0.32(+1.08%) |
Aug 03, 2004 | 29.31 | 29.52 | 28.82 | 29.17 | 4,596,893 | -0.28(-0.95%) |
Aug 02, 2004 | 29.10 | 29.50 | 29.04 | 29.45 | 2,811,034 | +0.28(+0.96%) |
Jul 30, 2004 | 29.73 | 29.73 | 29.04 | 29.17 | 5,917,409 | -0.78(-2.61%) |
Jul 29, 2004 | 29.66 | 30.08 | 29.66 | 29.95 | 5,516,830 | +0.42(+1.43%) |
Jul 28, 2004 | 29.53 | 29.73 | 28.91 | 29.53 | 4,359,895 | -0.08(-0.27%) |
Jul 27, 2004 | 28.71 | 29.60 | 28.66 | 29.60 | 5,537,347 | +0.83(+2.89%) |
Jul 26, 2004 | 29.10 | 29.25 | 28.52 | 28.77 | 3,187,467 | -0.37(-1.25%) |
Jul 23, 2004 | 29.33 | 29.57 | 29.03 | 29.14 | 3,078,459 | -0.16(-0.54%) |
Jul 22, 2004 | 29.16 | 29.49 | 28.75 | 29.30 | 5,081,636 | -0.19(-0.63%) |
Jul 21, 2004 | 29.35 | 29.95 | 29.30 | 29.48 | 4,117,314 | +0.09(+0.32%) |
Jul 20, 2004 | 29.18 | 29.56 | 29.11 | 29.39 | 4,256,749 | +0.26(+0.89%) |
Jul 19, 2004 | 29.27 | 29.39 | 28.91 | 29.13 | 3,838,723 | +0.03(+0.10%) |
Jul 16, 2004 | 29.62 | 29.73 | 29.01 | 29.10 | 4,257,168 | -0.26(-0.88%) |
Jul 15, 2004 | 29.29 | 29.62 | 29.21 | 29.36 | 5,751,175 | +0.09(+0.32%) |
Jul 14, 2004 | 29.38 | 29.93 | 29.16 | 29.27 | 5,739,870 | -0.29(-0.99%) |
Jul 13, 2004 | 29.32 | 29.63 | 29.14 | 29.56 | 3,620,707 | +0.32(+1.08%) |
Jul 12, 2004 | 28.74 | 29.27 | 28.66 | 29.25 | 5,013,942 | +0.44(+1.54%) |
Jul 09, 2004 | 29.15 | 29.18 | 28.59 | 28.80 | 4,249,910 | +0.03(+0.10%) |
Jul 08, 2004 | 28.92 | 29.15 | 28.54 | 28.77 | 8,204,620 | -0.87(-2.95%) |
Jul 07, 2004 | 29.17 | 29.87 | 29.14 | 29.65 | 4,413,212 | +0.42(+1.45%) |
Jul 06, 2004 | 28.96 | 29.63 | 28.92 | 29.22 | 4,995,518 | +0.08(+0.27%) |
Jul 02, 2004 | 29.27 | 29.52 | 28.92 | 29.15 | 4,424,657 | -0.14(-0.46%) |
Jul 01, 2004 | 29.59 | 29.66 | 29.17 | 29.28 | 5,649,286 | -0.22(-0.75%) |
Jun 30, 2004 | 29.41 | 29.80 | 29.05 | 29.50 | 6,171,993 | +0.13(+0.44%) |
Jun 29, 2004 | 29.89 | 30.01 | 29.13 | 29.38 | 6,990,320 | -0.67(-2.22%) |
Jun 28, 2004 | 29.88 | 30.41 | 29.82 | 30.04 | 4,406,094 | +0.08(+0.26%) |
Jun 25, 2004 | 30.35 | 30.52 | 29.07 | 29.96 | 5,795,142 | -0.49(-1.62%) |
Jun 24, 2004 | 30.61 | 30.79 | 30.31 | 30.46 | 4,536,736 | -0.27(-0.89%) |
Jun 23, 2004 | 30.02 | 30.81 | 30.01 | 30.73 | 5,280,250 | +0.54(+1.78%) |
Jun 22, 2004 | 29.93 | 30.31 | 29.67 | 30.19 | 5,943,789 | +0.23(+0.77%) |
Jun 21, 2004 | 30.11 | 30.16 | 29.86 | 29.96 | 3,443,447 | -0.14(-0.48%) |
Jun 18, 2004 | 29.81 | 30.23 | 29.65 | 30.11 | 4,406,373 | +0.30(+1.01%) |
Jun 17, 2004 | 29.74 | 29.86 | 29.38 | 29.80 | 3,334,439 | +0.03(+0.10%) |
Jun 16, 2004 | 29.66 | 29.86 | 29.61 | 29.78 | 3,265,489 | +0.06(+0.22%) |
Jun 15, 2004 | 29.55 | 29.95 | 29.41 | 29.71 | 3,876,408 | +0.37(+1.25%) |
Jun 14, 2004 | 29.50 | 29.64 | 28.97 | 29.35 | 4,493,887 | -0.47(-1.59%) |
Jun 10, 2004 | 29.61 | 29.93 | 29.26 | 29.82 | 9,298,048 | +0.67(+2.31%) |
Jun 09, 2004 | 28.47 | 29.25 | 28.41 | 29.15 | 9,623,676 | +0.45(+1.57%) |
Jun 08, 2004 | 28.16 | 28.75 | 28.06 | 28.69 | 7,656,091 | +0.51(+1.80%) |
Jun 07, 2004 | 27.69 | 28.30 | 27.43 | 28.19 | 5,373,347 | +0.21(+0.74%) |
Jun 04, 2004 | 28.36 | 28.54 | 27.56 | 27.98 | 5,178,500 | -0.14(-0.51%) |
Jun 03, 2004 | 28.12 | 28.56 | 27.80 | 28.12 | 7,574,021 | +0.34(+1.21%) |
Jun 02, 2004 | 27.50 | 27.93 | 27.34 | 27.78 | 4,833,472 | +0.46(+1.68%) |
Jun 01, 2004 | 27.02 | 27.38 | 26.97 | 27.33 | 3,801,735 | +0.17(+0.63%) |
May 28, 2004 | 27.58 | 27.60 | 27.05 | 27.15 | 3,744,091 | -0.12(-0.45%) |
May 27, 2004 | 27.58 | 28.17 | 27.20 | 27.28 | 10,888,642 | +0.45(+1.68%) |
May 26, 2004 | 26.60 | 26.90 | 26.51 | 26.82 | 2,338,993 | +0.07(+0.27%) |
May 25, 2004 | 26.27 | 26.81 | 26.19 | 26.75 | 3,581,905 | +0.38(+1.44%) |
May 24, 2004 | 26.20 | 26.72 | 26.18 | 26.37 | 3,571,437 | +0.19(+0.74%) |
May 21, 2004 | 26.43 | 26.46 | 26.08 | 26.18 | 3,794,617 | -0.11(-0.41%) |
May 20, 2004 | 26.12 | 26.32 | 26.01 | 26.29 | 4,795,926 | +0.12(+0.47%) |
May 19, 2004 | 26.37 | 26.54 | 26.11 | 26.17 | 4,712,740 | +0.09(+0.36%) |
May 18, 2004 | 25.68 | 26.48 | 25.63 | 26.07 | 6,149,661 | +0.61(+2.39%) |
May 17, 2004 | 25.51 | 25.63 | 25.11 | 25.46 | 3,665,790 | -0.22(-0.86%) |
May 14, 2004 | 25.87 | 26.11 | 25.54 | 25.69 | 3,617,078 | -0.16(-0.61%) |
May 13, 2004 | 26.12 | 26.15 | 25.51 | 25.84 | 4,235,534 | -0.34(-1.31%) |
May 12, 2004 | 25.65 | 26.25 | 25.41 | 26.19 | 4,152,068 | +0.31(+1.19%) |
May 11, 2004 | 26.09 | 26.27 | 25.72 | 25.88 | 3,801,735 | -0.21(-0.82%) |
May 10, 2004 | 25.47 | 26.14 | 25.33 | 26.09 | 5,707,070 | +0.54(+2.13%) |
May 07, 2004 | 25.90 | 26.22 | 25.43 | 25.55 | 6,666,367 | -0.46(-1.76%) |
May 06, 2004 | 26.52 | 26.58 | 25.90 | 26.01 | 7,522,099 | -0.80(-2.97%) |
May 05, 2004 | 26.74 | 27.01 | 26.67 | 26.80 | 6,610,816 | -0.04(-0.16%) |
May 04, 2004 | 26.92 | 27.15 | 26.75 | 26.85 | 4,803,324 | -0.08(-0.29%) |