Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.74 | 32.92 | 32.56 | 32.74 | 6,133,500 | +0.13(+0.40%) |
Feb 25, 2005 | 32.59 | 32.91 | 32.39 | 32.60 | 4,913,371 | +0.09(+0.27%) |
Feb 24, 2005 | 32.73 | 32.74 | 32.11 | 32.52 | 5,954,247 | -0.02(-0.07%) |
Feb 23, 2005 | 32.01 | 32.61 | 31.75 | 32.54 | 8,205,630 | +0.17(+0.52%) |
Feb 22, 2005 | 31.57 | 32.37 | 31.17 | 32.37 | 12,135,173 | +1.48(+4.78%) |
Feb 18, 2005 | 31.04 | 31.12 | 30.86 | 30.90 | 4,194,297 | -0.12(-0.38%) |
Feb 17, 2005 | 30.77 | 31.14 | 30.77 | 31.01 | 6,352,068 | +0.07(+0.21%) |
Feb 16, 2005 | 30.70 | 31.13 | 30.46 | 30.95 | 6,991,274 | +0.15(+0.47%) |
Feb 15, 2005 | 30.70 | 30.99 | 30.52 | 30.80 | 6,040,299 | +0.10(+0.33%) |
Feb 14, 2005 | 30.99 | 31.06 | 30.68 | 30.70 | 6,315,640 | +0.05(+0.17%) |
Feb 11, 2005 | 30.47 | 30.72 | 30.20 | 30.65 | 8,373,336 | +0.54(+1.79%) |
Feb 10, 2005 | 29.75 | 30.20 | 29.60 | 30.11 | 10,427,184 | +0.65(+2.20%) |
Feb 09, 2005 | 29.30 | 29.56 | 29.15 | 29.46 | 9,125,401 | +0.07(+0.25%) |
Feb 08, 2005 | 29.23 | 29.59 | 29.20 | 29.39 | 9,150,695 | -0.10(-0.35%) |
Feb 07, 2005 | 30.26 | 30.36 | 29.30 | 29.49 | 9,819,869 | -0.61(-2.03%) |
Feb 04, 2005 | 29.75 | 30.11 | 29.50 | 30.10 | 6,397,156 | +0.36(+1.22%) |
Feb 03, 2005 | 29.82 | 29.92 | 29.54 | 29.74 | 6,839,927 | -0.49(-1.64%) |
Feb 02, 2005 | 30.18 | 30.39 | 29.88 | 30.23 | 4,358,841 | +0.09(+0.29%) |
Feb 01, 2005 | 30.17 | 30.36 | 29.96 | 30.15 | 5,183,900 | -0.11(-0.36%) |
Jan 31, 2005 | 30.55 | 30.55 | 30.10 | 30.26 | 5,741,178 | -0.30(-0.98%) |
Jan 28, 2005 | 30.74 | 30.84 | 30.32 | 30.55 | 4,486,270 | -0.07(-0.24%) |
Jan 27, 2005 | 30.40 | 30.86 | 30.34 | 30.63 | 4,767,934 | +0.04(+0.14%) |
Jan 26, 2005 | 30.55 | 30.78 | 30.51 | 30.58 | 3,889,540 | +0.31(+1.01%) |
Jan 25, 2005 | 30.71 | 30.71 | 30.27 | 30.28 | 5,576,496 | -0.42(-1.37%) |
Jan 24, 2005 | 31.10 | 31.23 | 30.66 | 30.70 | 5,602,202 | -0.22(-0.71%) |
Jan 21, 2005 | 30.48 | 31.16 | 30.48 | 30.92 | 7,471,573 | +0.54(+1.77%) |
Jan 20, 2005 | 30.61 | 30.84 | 30.38 | 30.38 | 5,275,038 | -0.41(-1.32%) |
Jan 19, 2005 | 31.14 | 31.24 | 30.44 | 30.79 | 5,705,987 | -0.10(-0.33%) |
Jan 18, 2005 | 30.41 | 30.92 | 30.26 | 30.89 | 5,792,590 | +0.43(+1.41%) |
Jan 14, 2005 | 30.48 | 30.71 | 30.39 | 30.46 | 4,255,469 | -0.31(-0.99%) |
Jan 13, 2005 | 31.11 | 31.11 | 30.67 | 30.76 | 5,543,780 | -0.35(-1.12%) |
Jan 12, 2005 | 31.28 | 31.39 | 30.95 | 31.11 | 8,204,668 | +0.24(+0.78%) |
Jan 11, 2005 | 30.51 | 30.95 | 30.44 | 30.87 | 7,862,658 | +0.57(+1.87%) |
Jan 10, 2005 | 30.43 | 30.64 | 30.10 | 30.31 | 7,182,624 | +0.12(+0.39%) |
Jan 07, 2005 | 30.52 | 30.87 | 30.10 | 30.19 | 7,979,090 | -0.07(-0.24%) |
Jan 06, 2005 | 30.30 | 30.76 | 30.02 | 30.26 | 6,864,670 | -0.05(-0.17%) |
Jan 05, 2005 | 30.55 | 30.89 | 30.27 | 30.31 | 7,060,006 | +0.07(+0.24%) |
Jan 04, 2005 | 30.84 | 31.06 | 30.15 | 30.24 | 14,815,855 | -0.57(-1.86%) |
Jan 03, 2005 | 31.86 | 31.86 | 30.71 | 30.82 | 12,511,824 | -1.49(-4.62%) |
Dec 31, 2004 | 32.41 | 32.59 | 32.26 | 32.31 | 3,195,347 | -0.09(-0.29%) |
Dec 30, 2004 | 32.32 | 32.66 | 32.27 | 32.40 | 4,620,023 | +0.08(+0.25%) |
Dec 29, 2004 | 32.01 | 32.34 | 31.84 | 32.32 | 4,891,102 | -0.19(-0.58%) |
Dec 28, 2004 | 32.74 | 32.87 | 32.24 | 32.51 | 3,559,626 | -0.25(-0.78%) |
Dec 27, 2004 | 32.81 | 33.01 | 32.66 | 32.77 | 3,844,177 | +0.05(+0.16%) |
Dec 23, 2004 | 32.66 | 32.96 | 32.60 | 32.71 | 2,966,332 | +0.17(+0.54%) |
Dec 22, 2004 | 33.09 | 33.09 | 32.29 | 32.54 | 5,955,484 | -0.52(-1.58%) |
Dec 21, 2004 | 33.36 | 33.37 | 32.88 | 33.06 | 6,866,320 | +0.39(+1.20%) |
Dec 20, 2004 | 32.84 | 33.06 | 32.59 | 32.67 | 4,234,437 | +0.19(+0.58%) |
Dec 17, 2004 | 32.44 | 32.86 | 32.44 | 32.48 | 7,446,555 | -0.12(-0.38%) |
Dec 16, 2004 | 33.10 | 33.24 | 32.33 | 32.60 | 9,719,932 | -0.68(-2.03%) |
Dec 15, 2004 | 33.52 | 33.75 | 33.26 | 33.28 | 6,583,144 | +0.06(+0.18%) |
Dec 14, 2004 | 33.06 | 33.25 | 32.63 | 33.22 | 8,391,207 | +0.09(+0.26%) |
Dec 13, 2004 | 32.58 | 33.14 | 32.57 | 33.14 | 6,460,114 | +0.71(+2.18%) |
Dec 10, 2004 | 32.38 | 32.94 | 32.33 | 32.43 | 5,561,238 | -0.27(-0.82%) |
Dec 09, 2004 | 32.31 | 32.82 | 32.14 | 32.70 | 6,762,397 | +0.14(+0.42%) |
Dec 08, 2004 | 31.28 | 32.63 | 31.28 | 32.56 | 14,322,085 | -0.40(-1.21%) |
Dec 07, 2004 | 33.37 | 33.59 | 32.95 | 32.96 | 7,023,579 | -0.47(-1.39%) |
Dec 06, 2004 | 33.43 | 33.71 | 33.10 | 33.43 | 6,629,057 | -0.31(-0.93%) |
Dec 03, 2004 | 33.10 | 34.37 | 32.83 | 33.74 | 10,497,153 | +0.37(+1.11%) |
Dec 02, 2004 | 34.19 | 34.51 | 32.95 | 33.37 | 11,278,910 | -0.95(-2.76%) |
Dec 01, 2004 | 34.61 | 34.91 | 34.31 | 34.31 | 7,815,095 | -0.13(-0.38%) |
Nov 30, 2004 | 35.32 | 35.51 | 34.41 | 34.45 | 12,095,446 | -1.35(-3.78%) |
Nov 29, 2004 | 35.57 | 36.14 | 35.46 | 35.80 | 7,551,440 | +0.16(+0.45%) |
Nov 26, 2004 | 34.83 | 35.85 | 34.70 | 35.64 | 4,422,350 | +0.81(+2.34%) |
Nov 24, 2004 | 35.32 | 35.46 | 34.76 | 34.82 | 7,538,793 | -0.35(-0.99%) |
Nov 23, 2004 | 35.93 | 35.93 | 35.15 | 35.17 | 7,381,397 | -0.76(-2.11%) |
Nov 22, 2004 | 35.66 | 36.00 | 35.55 | 35.93 | 6,061,331 | +0.16(+0.45%) |
Nov 19, 2004 | 35.63 | 36.00 | 35.44 | 35.77 | 8,987,937 | +0.39(+1.11%) |
Nov 18, 2004 | 35.83 | 36.05 | 35.15 | 35.38 | 8,671,633 | -0.67(-1.86%) |
Nov 17, 2004 | 36.34 | 36.36 | 36.04 | 36.05 | 7,448,754 | +0.25(+0.71%) |
Nov 16, 2004 | 35.59 | 36.16 | 35.59 | 35.79 | 8,245,632 | +0.23(+0.65%) |
Nov 15, 2004 | 36.12 | 36.19 | 35.43 | 35.56 | 6,034,801 | -0.56(-1.55%) |
Nov 12, 2004 | 35.54 | 36.13 | 35.13 | 36.12 | 7,928,091 | +0.77(+2.18%) |
Nov 11, 2004 | 35.25 | 35.49 | 35.03 | 35.35 | 5,086,575 | +0.17(+0.50%) |
Nov 10, 2004 | 35.63 | 35.65 | 34.83 | 35.17 | 9,204,168 | -0.49(-1.37%) |
Nov 09, 2004 | 35.33 | 36.07 | 35.33 | 35.66 | 7,679,968 | +0.03(+0.08%) |
Nov 08, 2004 | 35.65 | 35.91 | 35.28 | 35.63 | 6,963,644 | -0.05(-0.14%) |
Nov 05, 2004 | 34.48 | 35.72 | 34.45 | 35.68 | 8,569,910 | +0.81(+2.32%) |
Nov 04, 2004 | 35.25 | 35.31 | 34.58 | 34.87 | 8,235,048 | +0.68(+2.00%) |
Nov 03, 2004 | 33.97 | 34.25 | 33.75 | 34.19 | 5,989,163 | +0.87(+2.60%) |
Nov 02, 2004 | 33.82 | 33.82 | 32.78 | 33.33 | 9,537,518 | -0.73(-2.16%) |
Nov 01, 2004 | 34.57 | 34.77 | 33.90 | 34.06 | 6,914,157 | -0.51(-1.47%) |
Oct 29, 2004 | 34.19 | 34.71 | 33.78 | 34.57 | 5,867,507 | +0.71(+2.11%) |
Oct 28, 2004 | 33.91 | 34.61 | 33.61 | 33.86 | 6,366,776 | -0.19(-0.56%) |
Oct 27, 2004 | 34.85 | 34.98 | 33.83 | 34.05 | 8,259,104 | -0.72(-2.07%) |
Oct 26, 2004 | 34.60 | 34.77 | 34.21 | 34.77 | 7,607,662 | +0.09(+0.27%) |
Oct 25, 2004 | 33.96 | 34.74 | 33.94 | 34.67 | 9,351,117 | +1.12(+3.34%) |
Oct 22, 2004 | 33.90 | 34.00 | 33.28 | 33.55 | 5,370,988 | -0.21(-0.62%) |
Oct 21, 2004 | 33.46 | 34.00 | 33.35 | 33.76 | 6,718,409 | +0.15(+0.45%) |
Oct 20, 2004 | 33.27 | 33.81 | 33.27 | 33.61 | 8,428,322 | +1.03(+3.15%) |
Oct 19, 2004 | 32.81 | 33.02 | 32.58 | 32.58 | 5,294,558 | +0.03(+0.09%) |
Oct 18, 2004 | 32.95 | 32.97 | 32.15 | 32.55 | 7,123,515 | -0.02(-0.07%) |
Oct 15, 2004 | 32.59 | 32.93 | 32.43 | 32.58 | 7,257,267 | +0.47(+1.47%) |
Oct 14, 2004 | 32.20 | 32.31 | 31.82 | 32.10 | 5,612,924 | +0.12(+0.36%) |
Oct 13, 2004 | 31.94 | 32.13 | 31.36 | 31.99 | 11,670,407 | -0.39(-1.19%) |
Oct 12, 2004 | 32.73 | 32.77 | 32.28 | 32.37 | 6,535,444 | -0.97(-2.92%) |
Oct 11, 2004 | 33.61 | 33.65 | 33.06 | 33.35 | 4,581,121 | -0.30(-0.89%) |
Oct 08, 2004 | 33.83 | 34.15 | 33.65 | 33.65 | 7,683,130 | +0.47(+1.43%) |
Oct 07, 2004 | 33.54 | 33.65 | 33.12 | 33.17 | 5,261,154 | -0.36(-1.08%) |
Oct 06, 2004 | 33.03 | 33.65 | 33.03 | 33.54 | 5,993,837 | +0.23(+0.68%) |
Oct 05, 2004 | 32.72 | 33.46 | 32.55 | 33.31 | 6,725,694 | +0.84(+2.58%) |
Oct 04, 2004 | 32.10 | 32.70 | 31.88 | 32.47 | 7,459,751 | -0.29(-0.89%) |
Oct 01, 2004 | 33.12 | 33.12 | 32.62 | 32.77 | 5,242,872 | -0.36(-1.08%) |
Sep 30, 2004 | 32.63 | 33.54 | 32.60 | 33.12 | 8,267,901 | +0.91(+2.82%) |
Sep 29, 2004 | 32.27 | 32.59 | 32.06 | 32.21 | 7,414,388 | -0.01(-0.02%) |
Sep 28, 2004 | 31.83 | 32.26 | 31.56 | 32.22 | 9,103,132 | +1.23(+3.97%) |
Sep 27, 2004 | 30.96 | 31.35 | 30.80 | 30.99 | 5,522,611 | +0.19(+0.61%) |
Sep 24, 2004 | 30.74 | 31.08 | 30.56 | 30.80 | 5,114,205 | -0.01(-0.02%) |
Sep 23, 2004 | 31.10 | 31.32 | 30.74 | 30.81 | 6,591,255 | +0.09(+0.31%) |
Sep 22, 2004 | 30.81 | 31.20 | 30.71 | 30.71 | 7,769,732 | -0.49(-1.56%) |
Sep 21, 2004 | 30.95 | 31.27 | 30.74 | 31.20 | 7,151,557 | +0.85(+2.80%) |
Sep 20, 2004 | 30.28 | 30.70 | 30.25 | 30.35 | 5,570,036 | +0.12(+0.41%) |
Sep 17, 2004 | 30.99 | 31.09 | 30.08 | 30.23 | 10,925,353 | -0.89(-2.88%) |
Sep 16, 2004 | 31.35 | 31.50 | 31.10 | 31.12 | 5,067,055 | -0.37(-1.18%) |
Sep 15, 2004 | 31.95 | 31.97 | 31.49 | 31.49 | 4,591,430 | -0.62(-1.93%) |
Sep 14, 2004 | 31.81 | 32.18 | 31.54 | 32.11 | 5,450,717 | +0.54(+1.71%) |
Sep 13, 2004 | 31.43 | 31.80 | 31.23 | 31.57 | 4,518,712 | +0.07(+0.23%) |
Sep 10, 2004 | 31.74 | 31.90 | 31.35 | 31.50 | 4,438,021 | +0.15(+0.46%) |
Sep 09, 2004 | 31.12 | 31.47 | 31.12 | 31.35 | 3,711,387 | +0.04(+0.12%) |
Sep 08, 2004 | 31.15 | 31.63 | 30.92 | 31.32 | 6,329,798 | -0.27(-0.85%) |
Sep 07, 2004 | 31.28 | 31.64 | 30.99 | 31.59 | 5,285,348 | -0.17(-0.55%) |
Sep 03, 2004 | 32.01 | 32.01 | 31.54 | 31.76 | 3,903,149 | -0.60(-1.87%) |
Sep 02, 2004 | 32.55 | 32.55 | 32.17 | 32.36 | 3,774,482 | -0.22(-0.67%) |
Sep 01, 2004 | 32.24 | 32.62 | 32.02 | 32.58 | 4,197,459 | +0.29(+0.90%) |
Aug 31, 2004 | 32.00 | 32.34 | 31.86 | 32.29 | 4,416,164 | +0.49(+1.56%) |
Aug 30, 2004 | 32.14 | 32.57 | 31.78 | 31.80 | 5,758,086 | -0.18(-0.57%) |
Aug 27, 2004 | 31.94 | 32.06 | 31.58 | 31.98 | 3,757,299 | +0.07(+0.21%) |
Aug 26, 2004 | 32.12 | 32.15 | 31.64 | 31.91 | 2,814,160 | -0.12(-0.39%) |
Aug 25, 2004 | 31.54 | 32.07 | 31.50 | 32.04 | 4,934,403 | +0.87(+2.78%) |
Aug 24, 2004 | 31.54 | 31.83 | 31.10 | 31.17 | 8,105,144 | -0.67(-2.10%) |
Aug 23, 2004 | 31.92 | 32.00 | 31.62 | 31.84 | 5,415,801 | -0.44(-1.37%) |
Aug 20, 2004 | 32.23 | 32.55 | 32.08 | 32.28 | 9,403,216 | +0.25(+0.79%) |
Aug 19, 2004 | 31.21 | 32.19 | 31.06 | 32.03 | 10,655,924 | +1.28(+4.16%) |
Aug 18, 2004 | 30.34 | 30.84 | 30.23 | 30.75 | 4,730,269 | +0.28(+0.93%) |
Aug 17, 2004 | 29.83 | 30.74 | 29.83 | 30.47 | 4,320,901 | -0.08(-0.26%) |
Aug 16, 2004 | 29.94 | 30.55 | 29.94 | 30.55 | 5,445,906 | +0.78(+2.61%) |
Aug 13, 2004 | 29.35 | 29.81 | 29.35 | 29.77 | 4,928,767 | +0.53(+1.82%) |
Aug 12, 2004 | 29.33 | 29.57 | 28.95 | 29.24 | 4,700,302 | -0.07(-0.22%) |
Aug 11, 2004 | 29.61 | 29.62 | 28.99 | 29.30 | 5,057,020 | -0.39(-1.32%) |
Aug 10, 2004 | 29.62 | 30.24 | 29.54 | 29.70 | 6,051,846 | +0.08(+0.27%) |
Aug 09, 2004 | 29.46 | 29.79 | 29.21 | 29.62 | 5,221,702 | +0.05(+0.17%) |
Aug 06, 2004 | 29.10 | 29.70 | 28.85 | 29.56 | 8,772,257 | +1.48(+5.28%) |
Aug 05, 2004 | 28.65 | 28.91 | 28.05 | 28.08 | 4,853,711 | -0.53(-1.86%) |
Aug 04, 2004 | 29.10 | 29.11 | 28.54 | 28.61 | 5,334,697 | -0.76(-2.58%) |
Aug 03, 2004 | 29.13 | 29.94 | 28.99 | 29.37 | 4,837,216 | -0.04(-0.12%) |
Aug 02, 2004 | 29.58 | 29.78 | 29.21 | 29.40 | 3,458,041 | -0.04(-0.12%) |
Jul 30, 2004 | 29.13 | 29.64 | 29.11 | 29.44 | 6,126,764 | +0.67(+2.33%) |
Jul 29, 2004 | 28.51 | 29.03 | 28.23 | 28.77 | 5,985,314 | +0.11(+0.38%) |
Jul 28, 2004 | 28.01 | 29.05 | 27.88 | 28.66 | 7,097,534 | +0.33(+1.16%) |
Jul 27, 2004 | 28.12 | 28.47 | 27.39 | 28.33 | 7,251,631 | +0.41(+1.48%) |
Jul 26, 2004 | 28.58 | 28.59 | 27.75 | 27.92 | 5,804,961 | -0.45(-1.59%) |
Jul 23, 2004 | 28.77 | 29.13 | 28.37 | 28.37 | 7,027,427 | -1.08(-3.66%) |
Jul 22, 2004 | 29.19 | 29.61 | 29.03 | 29.45 | 5,991,775 | +0.20(+0.70%) |
Jul 21, 2004 | 30.01 | 30.11 | 29.19 | 29.24 | 6,455,715 | -0.87(-2.90%) |
Jul 20, 2004 | 29.68 | 30.19 | 29.54 | 30.12 | 5,868,332 | -0.03(-0.10%) |
Jul 19, 2004 | 30.59 | 30.70 | 29.88 | 30.15 | 5,036,401 | -0.60(-1.94%) |
Jul 16, 2004 | 30.90 | 31.06 | 30.47 | 30.74 | 5,342,120 | +0.26(+0.86%) |
Jul 15, 2004 | 30.25 | 30.66 | 30.07 | 30.48 | 4,145,497 | +0.08(+0.26%) |
Jul 14, 2004 | 30.28 | 30.73 | 30.19 | 30.40 | 6,591,942 | +0.36(+1.19%) |
Jul 13, 2004 | 29.75 | 30.11 | 29.50 | 30.04 | 4,984,440 | -0.14(-0.46%) |
Jul 12, 2004 | 30.73 | 30.74 | 30.02 | 30.18 | 7,031,551 | -0.54(-1.75%) |
Jul 09, 2004 | 30.26 | 30.81 | 30.08 | 30.72 | 6,393,444 | +0.14(+0.45%) |
Jul 08, 2004 | 30.18 | 30.66 | 29.91 | 30.58 | 10,957,245 | +0.67(+2.24%) |
Jul 07, 2004 | 29.13 | 30.04 | 28.91 | 29.91 | 12,645,026 | +1.26(+4.39%) |
Jul 06, 2004 | 28.94 | 29.04 | 28.20 | 28.65 | 8,642,216 | +0.17(+0.59%) |
Jul 02, 2004 | 28.15 | 28.55 | 28.09 | 28.49 | 4,817,009 | +0.76(+2.76%) |
Jul 01, 2004 | 28.15 | 28.33 | 27.64 | 27.72 | 5,254,556 | -0.47(-1.68%) |
Jun 30, 2004 | 27.98 | 28.37 | 27.79 | 28.20 | 4,858,660 | +0.49(+1.79%) |
Jun 29, 2004 | 28.15 | 28.15 | 27.60 | 27.70 | 6,005,109 | -0.53(-1.88%) |
Jun 28, 2004 | 29.39 | 29.58 | 28.20 | 28.23 | 7,011,757 | -0.72(-2.49%) |
Jun 25, 2004 | 28.88 | 29.09 | 28.76 | 28.95 | 3,308,892 | +0.07(+0.25%) |
Jun 24, 2004 | 29.24 | 29.24 | 28.73 | 28.88 | 8,194,633 | +0.63(+2.21%) |
Jun 23, 2004 | 28.64 | 28.64 | 28.02 | 28.25 | 4,313,891 | -0.17(-0.59%) |
Jun 22, 2004 | 28.47 | 28.57 | 28.25 | 28.42 | 4,781,680 | +0.05(+0.18%) |
Jun 21, 2004 | 28.68 | 28.70 | 28.09 | 28.37 | 4,411,903 | -0.09(-0.31%) |
Jun 18, 2004 | 28.52 | 28.93 | 28.41 | 28.46 | 8,341,994 | +0.41(+1.48%) |
Jun 17, 2004 | 28.01 | 28.37 | 27.58 | 28.04 | 6,272,751 | +0.41(+1.47%) |
Jun 16, 2004 | 27.15 | 27.73 | 27.00 | 27.64 | 5,549,141 | +0.01(+0.05%) |
Jun 15, 2004 | 27.03 | 27.64 | 26.94 | 27.62 | 5,969,643 | +0.87(+3.24%) |
Jun 14, 2004 | 27.43 | 27.49 | 26.51 | 26.76 | 6,003,872 | -0.84(-3.06%) |
Jun 10, 2004 | 27.39 | 27.99 | 27.29 | 27.60 | 5,148,022 | +0.31(+1.15%) |
Jun 09, 2004 | 28.19 | 28.20 | 27.28 | 27.29 | 9,123,752 | -1.44(-5.01%) |
Jun 08, 2004 | 28.97 | 29.04 | 28.33 | 28.73 | 4,017,106 | -0.35(-1.20%) |
Jun 07, 2004 | 28.78 | 29.17 | 28.78 | 29.08 | 3,454,604 | +0.41(+1.42%) |
Jun 04, 2004 | 27.99 | 28.89 | 27.85 | 28.67 | 5,585,569 | +0.68(+2.42%) |
Jun 03, 2004 | 28.33 | 28.39 | 27.80 | 27.99 | 5,909,021 | -0.25(-0.88%) |
Jun 02, 2004 | 28.53 | 28.53 | 27.90 | 28.24 | 5,607,013 | -0.17(-0.61%) |
Jun 01, 2004 | 29.17 | 29.35 | 28.33 | 28.41 | 6,621,222 | -0.47(-1.64%) |
May 28, 2004 | 29.32 | 29.32 | 28.79 | 28.89 | 5,671,896 | -0.33(-1.15%) |
May 27, 2004 | 29.41 | 29.46 | 29.08 | 29.22 | 6,721,158 | +0.28(+0.98%) |
May 26, 2004 | 29.10 | 29.24 | 28.72 | 28.94 | 8,747,238 | -0.01(-0.05%) |
May 25, 2004 | 28.59 | 29.05 | 28.52 | 28.95 | 6,937,251 | +0.76(+2.68%) |
May 24, 2004 | 28.07 | 28.28 | 27.73 | 28.20 | 5,062,107 | +0.26(+0.94%) |
May 21, 2004 | 28.02 | 28.24 | 27.86 | 27.93 | 6,698,751 | +0.56(+2.05%) |
May 20, 2004 | 27.53 | 27.74 | 27.12 | 27.37 | 4,910,346 | -0.15(-0.55%) |
May 19, 2004 | 27.80 | 28.28 | 27.42 | 27.53 | 9,393,043 | +0.22(+0.80%) |
May 18, 2004 | 26.81 | 27.31 | 26.62 | 27.31 | 5,316,690 | +0.39(+1.46%) |
May 17, 2004 | 27.50 | 27.75 | 26.71 | 26.92 | 9,536,418 | +0.04(+0.14%) |
May 14, 2004 | 26.45 | 26.92 | 26.44 | 26.88 | 6,348,356 | +0.55(+2.10%) |
May 13, 2004 | 26.48 | 26.81 | 26.07 | 26.33 | 5,338,684 | -0.21(-0.80%) |
May 12, 2004 | 27.21 | 27.53 | 26.30 | 26.54 | 9,433,320 | -0.16(-0.60%) |
May 11, 2004 | 26.20 | 26.73 | 25.88 | 26.70 | 6,873,330 | +0.27(+1.02%) |
May 10, 2004 | 25.24 | 26.88 | 25.24 | 26.43 | 13,065,803 | +0.67(+2.60%) |
May 07, 2004 | 27.03 | 27.37 | 25.71 | 25.76 | 13,954,369 | -1.78(-6.47%) |
May 06, 2004 | 27.85 | 27.97 | 27.39 | 27.54 | 7,656,325 | -0.55(-1.94%) |
May 05, 2004 | 28.45 | 28.55 | 28.03 | 28.09 | 5,651,139 | -0.31(-1.10%) |
May 04, 2004 | 27.93 | 28.45 | 27.83 | 28.40 | 8,959,620 | +1.21(+4.44%) |
May 03, 2004 | 27.21 | 27.45 | 26.83 | 27.19 | 7,338,371 | -0.01(-0.05%) |
Apr 30, 2004 | 27.50 | 27.86 | 27.11 | 27.21 | 7,153,757 | -0.04(-0.13%) |
Apr 29, 2004 | 27.46 | 28.00 | 26.95 | 27.24 | 10,451,103 | -0.01(-0.05%) |
Apr 28, 2004 | 28.08 | 28.30 | 27.21 | 27.26 | 17,181,196 | -1.98(-6.77%) |
Apr 27, 2004 | 29.61 | 29.70 | 29.11 | 29.24 | 6,314,815 | -0.26(-0.89%) |
Apr 26, 2004 | 29.68 | 30.10 | 29.46 | 29.50 | 5,079,152 | +0.11(+0.37%) |
Apr 23, 2004 | 29.83 | 29.86 | 29.20 | 29.39 | 5,515,462 | -0.20(-0.69%) |
Apr 22, 2004 | 29.13 | 29.96 | 29.10 | 29.59 | 7,771,244 | +0.58(+2.01%) |
Apr 21, 2004 | 28.52 | 29.56 | 28.24 | 29.01 | 15,220,961 | -0.04(-0.12%) |
Apr 20, 2004 | 30.48 | 30.56 | 28.80 | 29.05 | 12,620,008 | -1.82(-5.89%) |
Apr 19, 2004 | 31.41 | 31.49 | 30.70 | 30.87 | 5,971,568 | -0.46(-1.46%) |
Apr 16, 2004 | 31.48 | 31.63 | 31.24 | 31.32 | 5,794,239 | +0.01(+0.02%) |
Apr 15, 2004 | 30.84 | 31.69 | 30.83 | 31.32 | 6,443,069 | +0.30(+0.96%) |
Apr 14, 2004 | 30.63 | 31.56 | 30.55 | 31.02 | 10,012,731 | -0.16(-0.51%) |
Apr 13, 2004 | 32.04 | 32.30 | 30.96 | 31.18 | 10,472,685 | -1.75(-5.30%) |
Apr 12, 2004 | 32.96 | 33.12 | 32.36 | 32.92 | 4,034,702 | +0.15(+0.44%) |
Apr 08, 2004 | 32.49 | 32.99 | 32.49 | 32.78 | 3,909,747 | -0.22(-0.66%) |
Apr 07, 2004 | 32.88 | 33.35 | 32.83 | 33.00 | 4,658,788 | +0.04(+0.13%) |
Apr 06, 2004 | 32.74 | 33.13 | 32.74 | 32.95 | 4,972,893 | +0.33(+1.00%) |
Apr 05, 2004 | 33.17 | 33.28 | 32.37 | 32.63 | 7,932,077 | -0.75(-2.24%) |
Apr 02, 2004 | 33.47 | 33.67 | 32.84 | 33.38 | 8,523,172 | -0.63(-1.86%) |
Apr 01, 2004 | 34.14 | 34.42 | 33.88 | 34.01 | 6,681,019 | +0.09(+0.26%) |
Mar 31, 2004 | 34.12 | 34.35 | 33.75 | 33.92 | 7,814,271 | -0.06(-0.17%) |
Mar 30, 2004 | 33.48 | 34.24 | 33.36 | 33.98 | 7,093,823 | +0.48(+1.43%) |
Mar 29, 2004 | 33.33 | 33.74 | 32.88 | 33.50 | 6,487,057 | -0.07(-0.22%) |
Mar 26, 2004 | 33.44 | 33.85 | 33.28 | 33.57 | 9,886,814 | +0.68(+2.08%) |
Mar 25, 2004 | 31.72 | 32.92 | 31.65 | 32.89 | 6,744,664 | +1.11(+3.48%) |
Mar 24, 2004 | 32.23 | 32.29 | 31.76 | 31.78 | 6,207,456 | -0.72(-2.22%) |
Mar 23, 2004 | 32.26 | 32.76 | 32.14 | 32.50 | 6,877,179 | +0.07(+0.20%) |
Mar 22, 2004 | 33.10 | 33.10 | 32.23 | 32.44 | 9,086,499 | +0.15(+0.47%) |
Mar 19, 2004 | 32.34 | 32.55 | 31.96 | 32.28 | 9,005,945 | +0.05(+0.16%) |
Mar 18, 2004 | 32.04 | 32.71 | 31.86 | 32.23 | 12,143,420 | +0.91(+2.90%) |
Mar 17, 2004 | 30.85 | 31.40 | 30.52 | 31.32 | 11,314,788 | +0.36(+1.17%) |
Mar 16, 2004 | 30.84 | 31.26 | 30.59 | 30.96 | 6,277,700 | +0.41(+1.36%) |
Mar 15, 2004 | 31.04 | 31.27 | 30.44 | 30.55 | 6,968,868 | -0.51(-1.64%) |
Mar 12, 2004 | 30.92 | 31.06 | 30.31 | 31.06 | 7,473,773 | -0.04(-0.14%) |
Mar 11, 2004 | 30.55 | 31.19 | 30.47 | 31.10 | 7,537,968 | +0.31(+0.99%) |
Mar 10, 2004 | 31.39 | 31.48 | 30.78 | 30.79 | 8,216,902 | -0.81(-2.58%) |
Mar 09, 2004 | 31.75 | 31.94 | 31.30 | 31.61 | 6,770,095 | +0.01(+0.02%) |
Mar 08, 2004 | 31.97 | 32.20 | 31.51 | 31.60 | 6,975,741 | -0.38(-1.18%) |
Mar 05, 2004 | 31.43 | 32.07 | 31.41 | 31.98 | 8,059,231 | +1.02(+3.29%) |
Mar 04, 2004 | 30.26 | 31.30 | 30.26 | 30.96 | 7,748,425 | +0.36(+1.16%) |
Mar 03, 2004 | 30.63 | 30.95 | 29.88 | 30.60 | 11,088,385 | -0.14(-0.45%) |
Mar 02, 2004 | 31.64 | 31.65 | 30.74 | 30.74 | 10,049,846 | -1.08(-3.41%) |