Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.95 | 32.23 | 31.83 | 32.17 | 254,065 | +0.35(+1.10%) |
Apr 28, 2005 | 32.00 | 32.00 | 31.75 | 31.82 | 334,280 | -0.25(-0.79%) |
Apr 27, 2005 | 32.18 | 32.25 | 31.84 | 32.07 | 375,159 | -0.11(-0.34%) |
Apr 26, 2005 | 32.22 | 32.36 | 32.02 | 32.18 | 207,479 | -0.12(-0.36%) |
Apr 25, 2005 | 31.65 | 32.33 | 31.65 | 32.30 | 331,504 | +0.66(+2.09%) |
Apr 22, 2005 | 32.01 | 32.10 | 31.48 | 31.64 | 464,475 | -0.41(-1.27%) |
Apr 21, 2005 | 32.22 | 32.22 | 31.93 | 32.04 | 368,372 | -0.17(-0.52%) |
Apr 20, 2005 | 32.43 | 32.54 | 32.20 | 32.21 | 384,569 | -0.30(-0.92%) |
Apr 19, 2005 | 32.41 | 32.57 | 32.37 | 32.51 | 463,396 | -0.04(-0.12%) |
Apr 18, 2005 | 32.41 | 32.61 | 32.39 | 32.55 | 456,454 | +0.13(+0.40%) |
Apr 15, 2005 | 32.49 | 32.51 | 32.35 | 32.42 | 354,642 | -0.07(-0.22%) |
Apr 14, 2005 | 32.41 | 32.56 | 32.41 | 32.49 | 169,222 | +0.08(+0.24%) |
Apr 13, 2005 | 32.38 | 32.48 | 32.34 | 32.41 | 230,618 | -0.05(-0.14%) |
Apr 12, 2005 | 32.11 | 32.56 | 31.97 | 32.46 | 227,841 | +0.35(+1.09%) |
Apr 11, 2005 | 32.20 | 32.23 | 32.06 | 32.11 | 185,265 | -0.09(-0.28%) |
Apr 08, 2005 | 32.39 | 32.39 | 32.11 | 32.20 | 355,105 | -0.19(-0.60%) |
Apr 07, 2005 | 32.28 | 32.53 | 32.20 | 32.39 | 245,272 | +0.12(+0.38%) |
Apr 06, 2005 | 32.61 | 32.61 | 32.21 | 32.27 | 229,384 | -0.18(-0.56%) |
Apr 05, 2005 | 32.32 | 32.53 | 32.25 | 32.45 | 163,052 | +0.13(+0.40%) |
Apr 04, 2005 | 32.21 | 32.35 | 32.02 | 32.32 | 235,708 | +0.12(+0.36%) |
Apr 01, 2005 | 32.72 | 32.73 | 32.19 | 32.21 | 277,975 | -0.40(-1.23%) |
Mar 31, 2005 | 32.30 | 32.64 | 32.06 | 32.61 | 308,673 | +0.30(+0.94%) |
Mar 30, 2005 | 32.27 | 32.48 | 32.22 | 32.30 | 318,237 | +0.04(+0.12%) |
Mar 29, 2005 | 32.11 | 32.41 | 32.10 | 32.26 | 290,779 | +0.15(+0.46%) |
Mar 28, 2005 | 31.80 | 32.32 | 31.76 | 32.11 | 281,061 | +0.38(+1.21%) |
Mar 24, 2005 | 31.70 | 31.82 | 31.45 | 31.73 | 318,391 | +0.10(+0.31%) |
Mar 23, 2005 | 31.54 | 31.84 | 31.45 | 31.64 | 255,608 | +0.10(+0.31%) |
Mar 22, 2005 | 31.80 | 31.89 | 31.51 | 31.54 | 354,334 | -0.36(-1.12%) |
Mar 21, 2005 | 31.96 | 31.96 | 31.64 | 31.89 | 337,674 | -0.12(-0.36%) |
Mar 18, 2005 | 32.32 | 32.37 | 31.91 | 32.01 | 441,953 | -0.36(-1.12%) |
Mar 17, 2005 | 32.55 | 32.55 | 32.21 | 32.37 | 288,002 | -0.17(-0.52%) |
Mar 16, 2005 | 33.13 | 33.13 | 32.41 | 32.54 | 431,618 | -0.58(-1.76%) |
Mar 15, 2005 | 33.40 | 33.40 | 33.06 | 33.13 | 379,941 | -0.32(-0.97%) |
Mar 14, 2005 | 33.02 | 33.45 | 33.02 | 33.45 | 357,265 | +0.39(+1.18%) |
Mar 11, 2005 | 33.09 | 33.15 | 32.94 | 33.06 | 501,960 | -0.02(-0.06%) |
Mar 10, 2005 | 32.88 | 33.08 | 32.80 | 33.08 | 660,385 | +0.30(+0.91%) |
Mar 09, 2005 | 33.06 | 33.07 | 32.70 | 32.78 | 439,177 | -0.34(-1.04%) |
Mar 08, 2005 | 33.34 | 33.34 | 33.00 | 33.13 | 508,594 | -0.25(-0.74%) |
Mar 07, 2005 | 33.39 | 33.46 | 33.26 | 33.37 | 493,476 | -0.01(-0.04%) |
Mar 04, 2005 | 32.97 | 33.48 | 32.83 | 33.39 | 830,225 | +0.48(+1.46%) |
Mar 03, 2005 | 32.41 | 32.92 | 32.39 | 32.91 | 622,592 | +0.51(+1.56%) |
Mar 02, 2005 | 32.07 | 32.60 | 32.07 | 32.40 | 436,709 | +0.23(+0.73%) |
Mar 01, 2005 | 32.03 | 32.17 | 32.00 | 32.17 | 358,499 | +0.30(+0.94%) |
Feb 28, 2005 | 31.86 | 32.10 | 31.78 | 31.87 | 417,426 | +0.14(+0.45%) |
Feb 25, 2005 | 31.51 | 31.73 | 31.51 | 31.73 | 190,356 | +0.12(+0.39%) |
Feb 24, 2005 | 31.47 | 31.66 | 31.35 | 31.60 | 457,534 | +0.14(+0.45%) |
Feb 23, 2005 | 30.93 | 31.50 | 30.93 | 31.46 | 413,107 | +0.53(+1.72%) |
Feb 22, 2005 | 31.12 | 31.24 | 30.73 | 30.93 | 541,759 | -0.31(-1.00%) |
Feb 18, 2005 | 31.25 | 31.28 | 30.53 | 31.24 | 610,868 | -0.08(-0.25%) |
Feb 17, 2005 | 31.05 | 31.38 | 31.03 | 31.32 | 486,689 | +0.29(+0.94%) |
Feb 16, 2005 | 31.08 | 31.16 | 30.96 | 31.03 | 237,097 | -0.06(-0.19%) |
Feb 15, 2005 | 30.79 | 31.14 | 30.79 | 31.08 | 273,656 | +0.21(+0.69%) |
Feb 14, 2005 | 30.64 | 30.93 | 30.55 | 30.87 | 143,461 | +0.12(+0.38%) |
Feb 11, 2005 | 30.73 | 30.86 | 30.53 | 30.75 | 153,334 | +0.00(+0.00%) |
Feb 10, 2005 | 30.86 | 30.97 | 30.68 | 30.75 | 294,790 | -0.24(-0.77%) |
Feb 09, 2005 | 31.34 | 31.34 | 30.96 | 30.99 | 130,966 | -0.32(-1.01%) |
Feb 08, 2005 | 31.60 | 31.60 | 30.93 | 31.31 | 584,489 | -0.45(-1.41%) |
Feb 07, 2005 | 31.00 | 31.76 | 30.99 | 31.76 | 556,568 | +0.73(+2.34%) |
Feb 04, 2005 | 30.94 | 31.04 | 30.82 | 31.03 | 230,926 | +0.09(+0.29%) |
Feb 03, 2005 | 30.91 | 30.95 | 30.61 | 30.94 | 408,942 | +0.03(+0.10%) |
Feb 02, 2005 | 30.40 | 30.94 | 30.36 | 30.91 | 525,254 | +0.51(+1.66%) |
Feb 01, 2005 | 30.11 | 30.41 | 30.02 | 30.40 | 365,132 | +0.16(+0.54%) |
Jan 31, 2005 | 29.96 | 30.29 | 29.84 | 30.24 | 139,913 | +0.28(+0.93%) |
Jan 28, 2005 | 29.87 | 29.99 | 29.70 | 29.96 | 295,715 | +0.09(+0.30%) |
Jan 27, 2005 | 29.72 | 29.93 | 29.56 | 29.87 | 389,197 | +0.17(+0.57%) |
Jan 26, 2005 | 29.77 | 29.82 | 29.59 | 29.70 | 302,040 | -0.07(-0.24%) |
Jan 25, 2005 | 30.03 | 30.24 | 29.68 | 29.77 | 319,626 | -0.26(-0.86%) |
Jan 24, 2005 | 30.18 | 30.20 | 29.96 | 30.03 | 199,303 | -0.21(-0.69%) |
Jan 21, 2005 | 30.44 | 30.46 | 30.21 | 30.24 | 169,685 | -0.10(-0.34%) |
Jan 20, 2005 | 30.17 | 30.47 | 30.16 | 30.34 | 357,265 | +0.18(+0.58%) |
Jan 19, 2005 | 30.15 | 30.23 | 29.94 | 30.17 | 215,655 | +0.03(+0.09%) |
Jan 18, 2005 | 29.82 | 30.14 | 29.74 | 30.14 | 236,480 | +0.30(+1.00%) |
Jan 14, 2005 | 29.92 | 29.97 | 29.79 | 29.85 | 208,096 | +0.03(+0.09%) |
Jan 13, 2005 | 29.88 | 30.01 | 29.81 | 29.82 | 131,737 | -0.15(-0.50%) |
Jan 12, 2005 | 29.99 | 30.03 | 29.79 | 29.97 | 184,648 | -0.12(-0.39%) |
Jan 11, 2005 | 30.22 | 30.22 | 29.96 | 30.09 | 237,559 | -0.13(-0.43%) |
Jan 10, 2005 | 30.37 | 30.44 | 30.14 | 30.22 | 225,990 | -0.09(-0.30%) |
Jan 07, 2005 | 30.31 | 30.42 | 30.08 | 30.31 | 200,074 | -0.05(-0.17%) |
Jan 06, 2005 | 30.23 | 30.38 | 29.92 | 30.36 | 402,463 | +0.19(+0.62%) |
Jan 05, 2005 | 30.21 | 30.40 | 30.09 | 30.17 | 399,069 | +0.09(+0.30%) |
Jan 04, 2005 | 30.50 | 30.55 | 29.89 | 30.08 | 262,704 | -0.29(-0.94%) |
Jan 03, 2005 | 30.58 | 30.67 | 30.27 | 30.36 | 346,621 | -0.15(-0.49%) |
Dec 31, 2004 | 30.32 | 30.73 | 30.21 | 30.51 | 264,863 | +0.06(+0.21%) |
Dec 30, 2004 | 30.31 | 30.58 | 29.96 | 30.45 | 274,119 | +0.18(+0.58%) |
Dec 29, 2004 | 30.01 | 30.29 | 29.85 | 30.27 | 207,787 | +0.16(+0.54%) |
Dec 28, 2004 | 29.75 | 30.14 | 29.74 | 30.11 | 443,959 | +0.25(+0.83%) |
Dec 27, 2004 | 30.14 | 30.24 | 29.79 | 29.87 | 548,238 | -0.25(-0.82%) |
Dec 23, 2004 | 30.31 | 30.31 | 30.05 | 30.11 | 255,454 | -0.18(-0.58%) |
Dec 22, 2004 | 30.44 | 30.44 | 30.11 | 30.29 | 380,095 | -0.05(-0.17%) |
Dec 21, 2004 | 30.70 | 30.76 | 30.25 | 30.34 | 433,469 | -0.32(-1.06%) |
Dec 20, 2004 | 30.79 | 30.79 | 30.49 | 30.66 | 255,454 | -0.12(-0.38%) |
Dec 17, 2004 | 30.76 | 30.78 | 30.51 | 30.78 | 357,728 | +0.03(+0.08%) |
Dec 16, 2004 | 30.47 | 30.79 | 30.40 | 30.75 | 324,562 | +0.19(+0.62%) |
Dec 15, 2004 | 30.38 | 30.61 | 30.37 | 30.57 | 440,411 | +0.19(+0.62%) |
Dec 14, 2004 | 30.14 | 30.46 | 30.12 | 30.38 | 270,417 | +0.14(+0.47%) |
Dec 13, 2004 | 30.14 | 30.34 | 30.07 | 30.23 | 235,400 | +0.09(+0.30%) |
Dec 10, 2004 | 29.77 | 30.23 | 29.62 | 30.14 | 384,569 | +0.33(+1.11%) |
Dec 09, 2004 | 29.66 | 29.81 | 29.46 | 29.81 | 363,744 | +0.06(+0.20%) |
Dec 08, 2004 | 29.67 | 29.94 | 29.63 | 29.75 | 462,161 | +0.08(+0.26%) |
Dec 07, 2004 | 29.66 | 29.85 | 29.57 | 29.68 | 432,698 | +0.01(+0.02%) |
Dec 06, 2004 | 29.88 | 29.93 | 29.62 | 29.67 | 335,052 | -0.19(-0.63%) |
Dec 03, 2004 | 29.82 | 30.01 | 29.70 | 29.86 | 323,945 | -0.09(-0.30%) |
Dec 02, 2004 | 29.77 | 30.07 | 29.77 | 29.95 | 337,211 | +0.18(+0.61%) |
Dec 01, 2004 | 29.46 | 29.82 | 29.46 | 29.77 | 409,405 | +0.29(+0.97%) |
Nov 30, 2004 | 29.41 | 29.60 | 29.34 | 29.48 | 446,273 | +0.07(+0.24%) |
Nov 29, 2004 | 29.22 | 29.50 | 29.15 | 29.41 | 624,134 | +0.35(+1.20%) |
Nov 26, 2004 | 28.89 | 29.11 | 28.87 | 29.06 | 146,855 | +0.16(+0.56%) |
Nov 24, 2004 | 28.58 | 28.94 | 28.57 | 28.90 | 264,246 | +0.31(+1.09%) |
Nov 23, 2004 | 28.52 | 28.61 | 28.23 | 28.59 | 681,519 | +0.03(+0.11%) |
Nov 22, 2004 | 29.17 | 29.20 | 28.46 | 28.56 | 720,238 | -0.45(-1.56%) |
Nov 19, 2004 | 29.66 | 29.66 | 28.63 | 29.01 | 1,290,227 | -1.06(-3.51%) |
Nov 18, 2004 | 30.46 | 30.47 | 29.93 | 30.07 | 436,709 | -0.33(-1.09%) |
Nov 17, 2004 | 30.66 | 30.66 | 30.16 | 30.40 | 346,621 | -0.18(-0.59%) |
Nov 16, 2004 | 30.84 | 30.88 | 30.46 | 30.58 | 409,713 | -0.10(-0.32%) |
Nov 15, 2004 | 30.64 | 30.68 | 30.34 | 30.68 | 330,115 | -0.08(-0.27%) |
Nov 12, 2004 | 30.73 | 30.84 | 30.43 | 30.76 | 260,236 | +0.36(+1.17%) |
Nov 11, 2004 | 30.51 | 30.55 | 30.13 | 30.40 | 300,343 | -0.11(-0.36%) |
Nov 10, 2004 | 30.47 | 30.70 | 30.36 | 30.51 | 349,706 | +0.14(+0.45%) |
Nov 09, 2004 | 30.46 | 30.51 | 30.29 | 30.38 | 402,000 | -0.01(-0.02%) |
Nov 08, 2004 | 30.04 | 30.55 | 29.92 | 30.38 | 408,633 | +0.36(+1.19%) |
Nov 05, 2004 | 29.74 | 30.13 | 29.74 | 30.03 | 441,953 | +0.32(+1.07%) |
Nov 04, 2004 | 28.96 | 29.77 | 28.91 | 29.71 | 433,161 | +0.78(+2.71%) |
Nov 03, 2004 | 28.37 | 29.02 | 28.37 | 28.93 | 357,111 | +0.72(+2.55%) |
Nov 02, 2004 | 28.39 | 28.54 | 28.16 | 28.21 | 279,518 | -0.19(-0.66%) |
Nov 01, 2004 | 28.85 | 28.85 | 28.27 | 28.39 | 293,556 | -0.45(-1.57%) |
Oct 29, 2004 | 28.74 | 28.94 | 28.65 | 28.85 | 313,609 | +0.11(+0.38%) |
Oct 28, 2004 | 28.76 | 28.81 | 28.46 | 28.74 | 263,784 | -0.08(-0.29%) |
Oct 27, 2004 | 28.10 | 28.91 | 28.08 | 28.82 | 405,857 | +0.76(+2.70%) |
Oct 26, 2004 | 28.37 | 28.37 | 27.96 | 28.06 | 338,908 | -0.25(-0.87%) |
Oct 25, 2004 | 28.19 | 28.52 | 28.19 | 28.31 | 331,966 | +0.16(+0.55%) |
Oct 22, 2004 | 28.65 | 28.65 | 28.04 | 28.15 | 279,672 | -0.50(-1.74%) |
Oct 21, 2004 | 28.58 | 28.66 | 28.34 | 28.65 | 153,488 | +0.12(+0.41%) |
Oct 20, 2004 | 28.29 | 28.59 | 28.03 | 28.54 | 306,976 | +0.25(+0.87%) |
Oct 19, 2004 | 28.45 | 28.45 | 28.13 | 28.29 | 230,772 | -0.12(-0.41%) |
Oct 18, 2004 | 28.34 | 28.42 | 27.95 | 28.41 | 286,460 | +0.23(+0.80%) |
Oct 15, 2004 | 28.33 | 28.37 | 28.13 | 28.18 | 265,480 | -0.03(-0.11%) |
Oct 14, 2004 | 28.44 | 28.44 | 28.17 | 28.21 | 267,640 | -0.23(-0.80%) |
Oct 13, 2004 | 28.63 | 28.63 | 28.41 | 28.44 | 326,104 | -0.25(-0.88%) |
Oct 12, 2004 | 28.48 | 28.72 | 28.37 | 28.69 | 381,946 | +0.34(+1.21%) |
Oct 11, 2004 | 28.35 | 28.38 | 28.17 | 28.35 | 286,922 | +0.02(+0.07%) |
Oct 08, 2004 | 28.77 | 28.78 | 28.21 | 28.33 | 446,118 | -0.44(-1.53%) |
Oct 07, 2004 | 28.85 | 28.85 | 28.61 | 28.77 | 351,403 | -0.15(-0.52%) |
Oct 06, 2004 | 28.85 | 28.94 | 28.75 | 28.92 | 336,594 | +0.06(+0.22%) |
Oct 05, 2004 | 28.59 | 28.86 | 28.49 | 28.85 | 332,738 | +0.32(+1.14%) |
Oct 04, 2004 | 28.72 | 28.81 | 28.45 | 28.53 | 359,887 | -0.17(-0.59%) |
Oct 01, 2004 | 28.88 | 29.05 | 28.69 | 28.70 | 395,984 | -0.09(-0.32%) |
Sep 30, 2004 | 28.58 | 28.94 | 28.52 | 28.79 | 557,648 | +0.28(+0.98%) |
Sep 29, 2004 | 28.23 | 28.51 | 28.06 | 28.51 | 376,702 | +0.45(+1.59%) |
Sep 28, 2004 | 27.96 | 28.15 | 27.94 | 28.06 | 244,964 | +0.10(+0.37%) |
Sep 27, 2004 | 28.00 | 28.00 | 27.75 | 27.96 | 445,193 | -0.04(-0.14%) |
Sep 24, 2004 | 27.91 | 28.13 | 27.88 | 28.00 | 388,734 | +0.09(+0.33%) |
Sep 23, 2004 | 28.20 | 28.20 | 27.80 | 27.91 | 404,931 | -0.32(-1.15%) |
Sep 22, 2004 | 28.52 | 28.52 | 28.09 | 28.23 | 423,751 | -0.33(-1.16%) |
Sep 21, 2004 | 29.22 | 29.22 | 28.54 | 28.56 | 482,832 | -0.62(-2.13%) |
Sep 20, 2004 | 29.68 | 29.68 | 29.17 | 29.18 | 275,662 | -0.49(-1.66%) |
Sep 17, 2004 | 29.73 | 29.94 | 29.65 | 29.68 | 430,075 | -0.05(-0.17%) |
Sep 16, 2004 | 29.81 | 29.83 | 29.69 | 29.73 | 314,843 | -0.08(-0.28%) |
Sep 15, 2004 | 30.05 | 30.10 | 29.79 | 29.81 | 414,958 | -0.27(-0.88%) |
Sep 14, 2004 | 29.99 | 30.14 | 29.98 | 30.08 | 250,671 | +0.19(+0.63%) |
Sep 13, 2004 | 29.79 | 30.02 | 29.77 | 29.89 | 337,057 | +0.16(+0.55%) |
Sep 10, 2004 | 29.69 | 29.75 | 29.38 | 29.73 | 266,560 | +0.00(+0.00%) |
Sep 09, 2004 | 29.94 | 30.04 | 29.67 | 29.73 | 332,738 | -0.05(-0.15%) |
Sep 08, 2004 | 30.01 | 30.01 | 29.63 | 29.77 | 389,197 | -0.24(-0.80%) |
Sep 07, 2004 | 30.09 | 30.21 | 29.85 | 30.01 | 320,088 | -0.07(-0.24%) |
Sep 03, 2004 | 30.14 | 30.14 | 29.87 | 30.09 | 388,117 | -0.09(-0.30%) |
Sep 02, 2004 | 29.95 | 30.21 | 29.88 | 30.18 | 287,848 | +0.20(+0.67%) |
Sep 01, 2004 | 29.92 | 30.01 | 29.76 | 29.98 | 302,503 | +0.17(+0.57%) |
Aug 31, 2004 | 29.33 | 29.81 | 29.33 | 29.81 | 291,550 | +0.42(+1.43%) |
Aug 30, 2004 | 30.16 | 30.16 | 29.39 | 29.39 | 469,257 | -0.68(-2.26%) |
Aug 27, 2004 | 30.21 | 30.21 | 30.00 | 30.07 | 547,467 | -0.12(-0.41%) |
Aug 26, 2004 | 30.09 | 30.25 | 29.96 | 30.19 | 663,470 | +0.10(+0.35%) |
Aug 25, 2004 | 30.14 | 30.47 | 29.92 | 30.09 | 1,660,296 | +0.55(+1.87%) |
Aug 24, 2004 | 29.29 | 29.85 | 29.11 | 29.53 | 664,704 | +0.20(+0.68%) |
Aug 23, 2004 | 28.91 | 29.39 | 28.65 | 29.33 | 403,389 | +0.42(+1.46%) |
Aug 20, 2004 | 28.98 | 28.99 | 28.70 | 28.91 | 290,779 | +0.06(+0.22%) |
Aug 19, 2004 | 29.28 | 29.32 | 28.72 | 28.85 | 372,382 | -0.41(-1.42%) |
Aug 18, 2004 | 28.91 | 29.28 | 28.86 | 29.26 | 327,493 | +0.25(+0.87%) |
Aug 17, 2004 | 29.01 | 29.11 | 28.85 | 29.01 | 399,841 | +0.05(+0.16%) |
Aug 16, 2004 | 28.83 | 28.99 | 28.69 | 28.96 | 344,616 | -0.01(-0.02%) |
Aug 13, 2004 | 29.04 | 29.07 | 28.89 | 28.97 | 298,800 | -0.09(-0.31%) |
Aug 12, 2004 | 28.94 | 29.10 | 28.80 | 29.06 | 530,036 | +0.18(+0.63%) |
Aug 11, 2004 | 28.65 | 28.97 | 28.41 | 28.88 | 478,050 | +0.22(+0.77%) |
Aug 10, 2004 | 28.34 | 28.91 | 28.23 | 28.66 | 633,544 | +0.32(+1.12%) |
Aug 09, 2004 | 28.31 | 28.39 | 28.19 | 28.34 | 387,808 | +0.06(+0.23%) |
Aug 06, 2004 | 27.88 | 28.39 | 27.88 | 28.28 | 723,323 | +0.40(+1.44%) |
Aug 05, 2004 | 28.26 | 28.26 | 27.85 | 27.88 | 426,373 | -0.32(-1.15%) |
Aug 04, 2004 | 27.95 | 28.23 | 27.47 | 28.20 | 467,561 | +0.32(+1.14%) |
Aug 03, 2004 | 27.70 | 28.06 | 27.63 | 27.88 | 929,414 | +0.27(+0.96%) |
Aug 02, 2004 | 27.22 | 27.75 | 27.13 | 27.62 | 910,903 | +0.51(+1.89%) |
Jul 30, 2004 | 26.77 | 27.10 | 26.45 | 27.10 | 1,299,946 | +0.34(+1.28%) |
Jul 29, 2004 | 27.45 | 27.50 | 26.68 | 26.76 | 682,753 | -0.69(-2.53%) |
Jul 28, 2004 | 27.62 | 27.65 | 27.10 | 27.45 | 694,168 | -0.14(-0.49%) |
Jul 27, 2004 | 27.81 | 27.89 | 27.41 | 27.59 | 525,562 | -0.09(-0.33%) |
Jul 26, 2004 | 28.07 | 28.10 | 27.55 | 27.68 | 802,150 | -0.33(-1.18%) |
Jul 23, 2004 | 28.70 | 28.71 | 27.96 | 28.01 | 434,240 | -0.69(-2.42%) |
Jul 22, 2004 | 29.00 | 29.00 | 28.26 | 28.70 | 823,746 | -0.29(-1.01%) |
Jul 21, 2004 | 29.88 | 29.88 | 29.00 | 29.00 | 353,100 | -0.56(-1.91%) |
Jul 20, 2004 | 29.59 | 29.66 | 29.50 | 29.56 | 489,003 | -0.06(-0.22%) |
Jul 19, 2004 | 30.07 | 30.08 | 29.53 | 29.63 | 271,342 | -0.42(-1.40%) |
Jul 16, 2004 | 30.14 | 30.20 | 30.01 | 30.05 | 406,011 | -0.14(-0.45%) |
Jul 15, 2004 | 30.16 | 30.22 | 30.04 | 30.18 | 295,561 | +0.08(+0.28%) |
Jul 14, 2004 | 30.15 | 30.37 | 30.05 | 30.10 | 273,810 | -0.05(-0.17%) |
Jul 13, 2004 | 30.14 | 30.20 | 30.07 | 30.15 | 418,506 | +0.00(+0.00%) |
Jul 12, 2004 | 30.15 | 30.24 | 29.96 | 30.15 | 437,171 | +0.01(+0.02%) |
Jul 09, 2004 | 30.24 | 30.28 | 30.02 | 30.14 | 477,433 | +0.05(+0.17%) |
Jul 08, 2004 | 29.77 | 30.22 | 29.69 | 30.09 | 645,268 | +0.34(+1.13%) |
Jul 07, 2004 | 29.63 | 29.76 | 29.55 | 29.75 | 431,310 | +0.13(+0.44%) |
Jul 06, 2004 | 29.68 | 29.75 | 29.61 | 29.63 | 327,801 | -0.05(-0.15%) |
Jul 02, 2004 | 29.69 | 29.75 | 29.53 | 29.67 | 233,549 | -0.03(-0.11%) |
Jul 01, 2004 | 29.75 | 29.85 | 29.56 | 29.70 | 274,582 | -0.06(-0.20%) |
Jun 30, 2004 | 29.81 | 29.90 | 29.57 | 29.76 | 343,999 | +0.03(+0.11%) |
Jun 29, 2004 | 29.67 | 29.95 | 29.57 | 29.73 | 451,672 | -0.01(-0.02%) |
Jun 28, 2004 | 30.08 | 30.18 | 29.59 | 29.74 | 495,482 | -0.27(-0.89%) |
Jun 25, 2004 | 29.92 | 30.12 | 29.81 | 30.00 | 960,883 | +0.21(+0.72%) |
Jun 24, 2004 | 29.30 | 29.94 | 29.22 | 29.79 | 1,377,693 | +0.43(+1.48%) |
Jun 23, 2004 | 29.74 | 29.77 | 29.20 | 29.35 | 785,953 | -0.32(-1.09%) |
Jun 22, 2004 | 29.95 | 29.95 | 29.66 | 29.68 | 484,529 | -0.34(-1.12%) |
Jun 21, 2004 | 30.15 | 30.24 | 29.99 | 30.01 | 757,877 | -0.14(-0.45%) |
Jun 18, 2004 | 30.27 | 30.37 | 29.87 | 30.15 | 1,120,387 | +0.01(+0.02%) |
Jun 17, 2004 | 31.54 | 31.54 | 30.14 | 30.14 | 1,672,174 | -1.39(-4.42%) |
Jun 16, 2004 | 31.71 | 31.78 | 31.54 | 31.54 | 633,235 | -0.16(-0.51%) |
Jun 15, 2004 | 31.86 | 32.00 | 31.70 | 31.70 | 605,623 | -0.08(-0.24%) |
Jun 14, 2004 | 31.76 | 31.94 | 31.75 | 31.78 | 884,062 | +0.03(+0.08%) |
Jun 10, 2004 | 31.80 | 31.84 | 31.70 | 31.75 | 611,948 | +0.02(+0.06%) |
Jun 09, 2004 | 31.78 | 31.80 | 31.67 | 31.73 | 621,512 | -0.04(-0.12%) |
Jun 08, 2004 | 31.80 | 31.86 | 31.77 | 31.77 | 364,052 | -0.03(-0.08%) |
Jun 07, 2004 | 31.89 | 31.92 | 31.79 | 31.80 | 475,119 | -0.03(-0.08%) |
Jun 04, 2004 | 31.95 | 32.00 | 31.80 | 31.82 | 383,643 | -0.04(-0.12%) |
Jun 03, 2004 | 31.83 | 32.02 | 31.74 | 31.86 | 582,484 | +0.19(+0.61%) |
Jun 02, 2004 | 31.60 | 31.86 | 31.58 | 31.67 | 723,940 | +0.06(+0.21%) |
Jun 01, 2004 | 31.70 | 31.87 | 31.60 | 31.60 | 601,304 | -0.10(-0.31%) |
May 28, 2004 | 31.89 | 31.90 | 31.70 | 31.70 | 369,451 | -0.19(-0.61%) |
May 27, 2004 | 31.86 | 32.05 | 31.85 | 31.89 | 421,283 | +0.03(+0.10%) |
May 26, 2004 | 31.69 | 32.01 | 31.62 | 31.86 | 512,142 | +0.17(+0.53%) |
May 25, 2004 | 31.28 | 32.02 | 31.25 | 31.69 | 759,111 | +0.36(+1.16%) |
May 24, 2004 | 31.32 | 31.35 | 31.12 | 31.33 | 630,305 | +0.04(+0.12%) |
May 21, 2004 | 31.47 | 31.58 | 31.29 | 31.29 | 547,467 | -0.18(-0.56%) |
May 20, 2004 | 31.45 | 31.73 | 31.45 | 31.47 | 503,657 | -0.01(-0.02%) |
May 19, 2004 | 31.73 | 31.82 | 31.47 | 31.47 | 541,451 | -0.18(-0.57%) |
May 18, 2004 | 32.10 | 32.10 | 31.47 | 31.65 | 391,973 | -0.28(-0.87%) |
May 17, 2004 | 32.37 | 32.41 | 31.93 | 31.93 | 392,436 | -0.45(-1.40%) |
May 14, 2004 | 32.12 | 32.57 | 31.80 | 32.39 | 451,518 | +0.05(+0.16%) |
May 13, 2004 | 32.61 | 32.63 | 32.28 | 32.34 | 269,491 | -0.27(-0.82%) |
May 12, 2004 | 33.09 | 33.09 | 32.35 | 32.60 | 353,100 | -0.47(-1.41%) |
May 11, 2004 | 33.16 | 33.34 | 33.00 | 33.07 | 197,760 | -0.01(-0.02%) |
May 10, 2004 | 33.39 | 33.39 | 33.01 | 33.07 | 278,130 | -0.32(-0.97%) |
May 07, 2004 | 34.01 | 34.25 | 33.39 | 33.40 | 284,300 | -0.61(-1.79%) |
May 06, 2004 | 34.36 | 34.36 | 33.87 | 34.01 | 130,966 | -0.41(-1.19%) |
May 05, 2004 | 34.09 | 34.44 | 33.87 | 34.42 | 153,642 | +0.33(+0.97%) |
May 04, 2004 | 34.03 | 34.12 | 33.84 | 34.09 | 163,978 | -0.11(-0.32%) |