Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.21 | 42.41 | 41.32 | 42.04 | 7,536,167 | +0.03(+0.08%) |
Apr 28, 2005 | 42.05 | 43.23 | 41.85 | 42.01 | 6,673,568 | +0.37(+0.90%) |
Apr 27, 2005 | 41.52 | 41.92 | 40.99 | 41.64 | 3,914,306 | -0.02(-0.06%) |
Apr 26, 2005 | 41.89 | 42.07 | 41.66 | 41.66 | 2,869,312 | -0.39(-0.93%) |
Apr 25, 2005 | 42.17 | 42.30 | 41.69 | 42.05 | 3,287,162 | +0.08(+0.19%) |
Apr 22, 2005 | 42.07 | 42.26 | 41.64 | 41.97 | 3,391,072 | -0.30(-0.71%) |
Apr 21, 2005 | 42.09 | 42.30 | 41.64 | 42.27 | 3,284,952 | +0.63(+1.51%) |
Apr 20, 2005 | 42.05 | 42.30 | 41.52 | 41.64 | 3,367,122 | -0.56(-1.33%) |
Apr 19, 2005 | 42.26 | 42.38 | 41.98 | 42.21 | 4,498,953 | -0.17(-0.40%) |
Apr 18, 2005 | 42.58 | 42.70 | 42.01 | 42.38 | 4,067,223 | -0.24(-0.57%) |
Apr 15, 2005 | 42.62 | 43.13 | 42.42 | 42.62 | 4,364,951 | -0.07(-0.15%) |
Apr 14, 2005 | 42.78 | 43.18 | 42.65 | 42.69 | 3,963,191 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.18 | 42.57 | 42.86 | 2,937,357 | -0.24(-0.57%) |
Apr 12, 2005 | 42.80 | 43.27 | 42.67 | 43.10 | 3,928,063 | +0.14(+0.32%) |
Apr 11, 2005 | 42.58 | 43.38 | 42.54 | 42.96 | 5,179,157 | +0.50(+1.19%) |
Apr 08, 2005 | 42.58 | 42.67 | 42.37 | 42.46 | 3,034,143 | -0.27(-0.63%) |
Apr 07, 2005 | 41.93 | 42.74 | 41.92 | 42.73 | 5,414,367 | +0.83(+1.98%) |
Apr 06, 2005 | 41.82 | 41.90 | 41.61 | 41.90 | 3,101,697 | +0.12(+0.29%) |
Apr 05, 2005 | 41.71 | 41.95 | 41.64 | 41.77 | 2,952,833 | +0.02(+0.04%) |
Apr 04, 2005 | 40.72 | 41.85 | 40.72 | 41.76 | 4,860,427 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.45 | 40.55 | 40.72 | 3,280,284 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.31 | 40.88 | 41.10 | 2,791,687 | -0.19(-0.45%) |
Mar 30, 2005 | 40.18 | 41.47 | 40.18 | 41.29 | 4,730,232 | +1.16(+2.88%) |
Mar 29, 2005 | 40.26 | 40.60 | 40.06 | 40.13 | 6,070,866 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.95 | 40.43 | 40.63 | 4,206,630 | -0.16(-0.40%) |
Mar 24, 2005 | 40.97 | 41.28 | 40.75 | 40.79 | 2,559,548 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.17 | 40.46 | 40.97 | 4,758,359 | +0.59(+1.45%) |
Mar 22, 2005 | 40.81 | 40.94 | 40.30 | 40.38 | 3,076,395 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.75 | 40.97 | 2,716,518 | -0.51(-1.24%) |
Mar 18, 2005 | 41.00 | 41.51 | 40.87 | 41.48 | 6,014,612 | +0.48(+1.17%) |
Mar 17, 2005 | 40.95 | 41.20 | 40.78 | 41.00 | 2,992,506 | -0.04(-0.10%) |
Mar 16, 2005 | 40.99 | 41.37 | 40.83 | 41.04 | 3,583,293 | -0.02(-0.04%) |
Mar 15, 2005 | 41.28 | 41.48 | 41.06 | 41.06 | 3,216,907 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.28 | 40.77 | 41.28 | 2,475,167 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.37 | 40.77 | 40.77 | 2,586,446 | -0.51(-1.24%) |
Mar 10, 2005 | 40.92 | 41.69 | 40.91 | 41.28 | 3,416,374 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.38 | 40.90 | 40.94 | 3,137,562 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.34 | 2,856,416 | -0.18(-0.43%) |
Mar 07, 2005 | 41.62 | 41.74 | 41.48 | 41.52 | 3,417,725 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.60 | 3,254,368 | +0.24(+0.59%) |
Mar 03, 2005 | 41.52 | 41.70 | 41.34 | 41.36 | 4,256,251 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.63 | 41.18 | 41.43 | 4,659,117 | +0.03(+0.08%) |
Mar 01, 2005 | 41.07 | 41.44 | 40.95 | 41.40 | 5,261,327 | +0.49(+1.19%) |
Feb 28, 2005 | 41.81 | 41.83 | 40.90 | 40.91 | 5,652,033 | -0.98(-2.33%) |
Feb 25, 2005 | 41.52 | 41.89 | 41.52 | 41.89 | 3,883,846 | +0.24(+0.57%) |
Feb 24, 2005 | 41.36 | 41.65 | 41.34 | 41.65 | 7,961,019 | +0.33(+0.81%) |
Feb 23, 2005 | 40.86 | 41.53 | 40.86 | 41.32 | 6,726,997 | +0.83(+2.05%) |
Feb 22, 2005 | 40.99 | 41.13 | 40.15 | 40.49 | 5,573,917 | -0.75(-1.82%) |
Feb 18, 2005 | 41.20 | 41.66 | 41.07 | 41.24 | 5,077,090 | +0.04(+0.10%) |
Feb 17, 2005 | 41.07 | 41.32 | 40.99 | 41.20 | 3,753,774 | +0.07(+0.18%) |
Feb 16, 2005 | 41.32 | 41.36 | 41.07 | 41.12 | 5,525,769 | -0.17(-0.41%) |
Feb 15, 2005 | 40.72 | 41.48 | 40.72 | 41.29 | 8,207,405 | +0.68(+1.68%) |
Feb 14, 2005 | 40.46 | 40.80 | 40.43 | 40.61 | 12,288,877 | +0.27(+0.67%) |
Feb 11, 2005 | 39.80 | 40.40 | 39.73 | 40.34 | 9,087,569 | +0.63(+1.58%) |
Feb 10, 2005 | 39.57 | 39.92 | 39.41 | 39.72 | 11,905,663 | +0.15(+0.37%) |
Feb 09, 2005 | 40.02 | 40.10 | 39.57 | 39.57 | 8,521,223 | -0.48(-1.20%) |
Feb 08, 2005 | 40.42 | 40.42 | 39.83 | 40.05 | 10,053,832 | -0.30(-0.75%) |
Feb 07, 2005 | 40.34 | 40.82 | 40.32 | 40.35 | 11,152,747 | -0.15(-0.38%) |
Feb 04, 2005 | 40.95 | 41.09 | 40.32 | 40.50 | 12,536,492 | -0.53(-1.29%) |
Feb 03, 2005 | 41.07 | 41.34 | 40.93 | 41.03 | 12,765,806 | -0.24(-0.59%) |
Feb 02, 2005 | 40.95 | 41.46 | 40.95 | 41.28 | 18,368,832 | +0.33(+0.80%) |
Feb 01, 2005 | 41.20 | 41.37 | 40.79 | 40.95 | 15,209,039 | -0.34(-0.83%) |
Jan 31, 2005 | 41.96 | 42.21 | 40.91 | 41.29 | 23,311,676 | -0.72(-1.71%) |
Jan 28, 2005 | 40.93 | 42.26 | 40.67 | 42.01 | 56,286,476 | +4.68(+12.54%) |
Jan 27, 2005 | 36.60 | 37.37 | 36.47 | 37.33 | 5,021,450 | +0.69(+1.89%) |
Jan 26, 2005 | 36.62 | 36.95 | 36.52 | 36.64 | 4,246,302 | +0.02(+0.07%) |
Jan 25, 2005 | 36.21 | 36.72 | 36.19 | 36.61 | 2,809,128 | +0.52(+1.44%) |
Jan 24, 2005 | 35.89 | 36.26 | 35.73 | 36.09 | 3,088,309 | +0.20(+0.57%) |
Jan 21, 2005 | 36.34 | 36.43 | 35.83 | 35.89 | 3,882,249 | -0.55(-1.50%) |
Jan 20, 2005 | 36.43 | 36.74 | 36.35 | 36.43 | 3,385,177 | -0.20(-0.56%) |
Jan 19, 2005 | 36.68 | 36.83 | 36.56 | 36.64 | 3,669,148 | -0.03(-0.09%) |
Jan 18, 2005 | 36.27 | 36.76 | 36.09 | 36.67 | 3,113,365 | +0.35(+0.96%) |
Jan 14, 2005 | 35.97 | 36.52 | 35.94 | 36.32 | 2,073,161 | +0.28(+0.77%) |
Jan 13, 2005 | 36.35 | 36.47 | 35.92 | 36.04 | 2,136,662 | -0.38(-1.05%) |
Jan 12, 2005 | 36.54 | 36.78 | 36.34 | 36.43 | 3,912,833 | +0.24(+0.67%) |
Jan 11, 2005 | 36.27 | 36.38 | 36.05 | 36.18 | 1,642,905 | -0.16(-0.45%) |
Jan 10, 2005 | 35.78 | 36.55 | 35.74 | 36.34 | 2,415,106 | +0.52(+1.45%) |
Jan 07, 2005 | 35.75 | 36.07 | 35.54 | 35.82 | 1,693,632 | +0.02(+0.07%) |
Jan 06, 2005 | 35.62 | 35.97 | 35.50 | 35.80 | 2,771,052 | +0.08(+0.23%) |
Jan 05, 2005 | 36.11 | 36.21 | 35.68 | 35.72 | 3,875,739 | -0.39(-1.08%) |
Jan 04, 2005 | 36.33 | 36.56 | 36.05 | 36.11 | 3,257,070 | -0.25(-0.69%) |
Jan 03, 2005 | 36.45 | 36.57 | 36.18 | 36.36 | 2,860,960 | -0.10(-0.27%) |
Dec 31, 2004 | 36.60 | 36.62 | 36.37 | 36.46 | 1,327,982 | -0.07(-0.18%) |
Dec 30, 2004 | 36.38 | 36.67 | 36.30 | 36.52 | 1,725,935 | +0.39(+1.08%) |
Dec 29, 2004 | 36.44 | 36.46 | 36.13 | 36.13 | 1,703,335 | -0.50(-1.38%) |
Dec 28, 2004 | 36.39 | 36.64 | 36.25 | 36.64 | 1,552,261 | +0.35(+0.96%) |
Dec 27, 2004 | 36.58 | 36.82 | 36.29 | 36.29 | 1,660,347 | -0.33(-0.91%) |
Dec 23, 2004 | 36.64 | 36.75 | 36.47 | 36.62 | 1,707,511 | +0.09(+0.24%) |
Dec 22, 2004 | 36.28 | 36.69 | 36.20 | 36.53 | 1,582,476 | +0.11(+0.29%) |
Dec 21, 2004 | 36.34 | 36.46 | 36.15 | 36.43 | 1,989,149 | +0.17(+0.47%) |
Dec 20, 2004 | 36.71 | 36.92 | 36.24 | 36.25 | 2,927,040 | -0.33(-0.89%) |
Dec 17, 2004 | 36.43 | 36.85 | 36.43 | 36.58 | 4,930,191 | -0.18(-0.49%) |
Dec 16, 2004 | 37.07 | 37.14 | 36.63 | 36.76 | 3,802,167 | -0.31(-0.83%) |
Dec 15, 2004 | 36.56 | 37.13 | 36.39 | 37.07 | 3,040,284 | +0.27(+0.73%) |
Dec 14, 2004 | 36.78 | 36.99 | 36.47 | 36.80 | 2,910,950 | +0.19(+0.51%) |
Dec 13, 2004 | 36.80 | 36.87 | 36.23 | 36.61 | 4,448,718 | -0.43(-1.16%) |
Dec 10, 2004 | 37.21 | 37.21 | 36.56 | 37.04 | 3,199,343 | +0.10(+0.26%) |
Dec 09, 2004 | 36.38 | 37.02 | 36.23 | 36.95 | 3,787,551 | +0.57(+1.57%) |
Dec 08, 2004 | 36.15 | 36.40 | 35.73 | 36.38 | 3,059,445 | +0.24(+0.65%) |
Dec 07, 2004 | 36.47 | 36.59 | 36.06 | 36.14 | 2,198,934 | -0.33(-0.92%) |
Dec 06, 2004 | 36.44 | 36.52 | 36.23 | 36.47 | 2,389,312 | +0.06(+0.16%) |
Dec 03, 2004 | 36.48 | 36.63 | 36.25 | 36.42 | 3,419,199 | -0.07(-0.20%) |
Dec 02, 2004 | 36.07 | 36.61 | 36.06 | 36.49 | 4,123,846 | +0.61(+1.70%) |
Dec 01, 2004 | 35.44 | 36.42 | 35.44 | 35.88 | 6,203,517 | +0.47(+1.33%) |
Nov 30, 2004 | 35.17 | 35.43 | 34.91 | 35.41 | 3,503,948 | +0.15(+0.44%) |
Nov 29, 2004 | 35.05 | 35.61 | 34.90 | 35.25 | 2,496,293 | +0.20(+0.58%) |
Nov 26, 2004 | 35.03 | 35.28 | 34.97 | 35.05 | 742,476 | +0.09(+0.26%) |
Nov 24, 2004 | 34.70 | 35.18 | 34.65 | 34.96 | 2,240,203 | -0.15(-0.42%) |
Nov 23, 2004 | 35.43 | 35.64 | 34.92 | 35.11 | 3,395,740 | -0.51(-1.44%) |
Nov 22, 2004 | 35.21 | 35.78 | 35.17 | 35.62 | 2,283,437 | +0.42(+1.18%) |
Nov 19, 2004 | 35.58 | 35.68 | 34.93 | 35.20 | 2,556,600 | -0.28(-0.78%) |
Nov 18, 2004 | 35.69 | 35.92 | 35.19 | 35.48 | 2,918,688 | -0.20(-0.57%) |
Nov 17, 2004 | 35.46 | 35.82 | 35.36 | 35.68 | 3,206,221 | +0.23(+0.64%) |
Nov 16, 2004 | 35.43 | 35.72 | 35.42 | 35.46 | 2,883,683 | -0.20(-0.57%) |
Nov 15, 2004 | 35.95 | 36.08 | 35.66 | 35.66 | 3,192,587 | -0.45(-1.24%) |
Nov 12, 2004 | 35.82 | 36.11 | 35.70 | 36.11 | 2,175,966 | +0.29(+0.82%) |
Nov 11, 2004 | 35.78 | 36.04 | 35.64 | 35.82 | 2,502,189 | +0.04(+0.11%) |
Nov 10, 2004 | 35.54 | 35.98 | 35.45 | 35.77 | 4,191,768 | +0.38(+1.08%) |
Nov 09, 2004 | 35.41 | 35.70 | 35.34 | 35.39 | 3,775,391 | -0.04(-0.12%) |
Nov 08, 2004 | 35.34 | 35.58 | 35.20 | 35.43 | 3,455,555 | -0.02(-0.07%) |
Nov 05, 2004 | 35.11 | 35.62 | 35.03 | 35.46 | 4,112,177 | +0.55(+1.59%) |
Nov 04, 2004 | 34.41 | 35.02 | 34.41 | 34.90 | 4,079,506 | +0.50(+1.44%) |
Nov 03, 2004 | 34.07 | 34.59 | 34.04 | 34.41 | 2,864,768 | +0.46(+1.34%) |
Nov 02, 2004 | 33.75 | 34.23 | 33.71 | 33.95 | 5,293,139 | +0.16(+0.48%) |
Nov 01, 2004 | 33.61 | 33.91 | 33.44 | 33.79 | 4,035,412 | +0.02(+0.05%) |
Oct 29, 2004 | 33.79 | 34.11 | 33.63 | 33.77 | 4,644,746 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.47 | 33.22 | 34.19 | 9,204,990 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.72 | 32.13 | 32.64 | 4,354,143 | -0.14(-0.42%) |
Oct 26, 2004 | 32.18 | 32.84 | 31.84 | 32.78 | 3,496,579 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.83 | 32.05 | 3,691,502 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,845 | +0.07(+0.22%) |
Oct 21, 2004 | 32.16 | 32.79 | 31.98 | 32.58 | 3,749,967 | +0.29(+0.91%) |
Oct 20, 2004 | 32.24 | 32.53 | 32.13 | 32.29 | 2,970,029 | -0.18(-0.55%) |
Oct 19, 2004 | 32.66 | 32.71 | 32.47 | 32.47 | 2,485,362 | -0.27(-0.82%) |
Oct 18, 2004 | 32.50 | 32.88 | 32.47 | 32.74 | 2,549,108 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.02 | 32.43 | 32.71 | 3,165,197 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.68 | 32.31 | 32.36 | 3,668,043 | -0.35(-1.07%) |
Oct 13, 2004 | 32.59 | 32.87 | 32.57 | 32.71 | 3,761,389 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.21 | 32.66 | 32.84 | 3,762,741 | -0.37(-1.10%) |
Oct 11, 2004 | 33.45 | 33.57 | 33.21 | 33.21 | 962,455 | -0.24(-0.73%) |
Oct 08, 2004 | 33.46 | 33.71 | 33.32 | 33.45 | 1,995,413 | -0.15(-0.46%) |
Oct 07, 2004 | 33.59 | 33.95 | 33.57 | 33.61 | 1,955,495 | +0.02(+0.05%) |
Oct 06, 2004 | 33.38 | 33.69 | 33.37 | 33.59 | 3,680,079 | +0.26(+0.78%) |
Oct 05, 2004 | 34.07 | 34.11 | 33.30 | 33.33 | 5,019,854 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.26 | 33.89 | 34.01 | 3,482,454 | -0.15(-0.43%) |
Oct 01, 2004 | 34.17 | 34.24 | 33.74 | 34.15 | 3,784,849 | +0.17(+0.50%) |
Sep 30, 2004 | 33.67 | 34.17 | 33.63 | 33.98 | 4,413,590 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,660 | +0.44(+1.32%) |
Sep 28, 2004 | 32.93 | 33.63 | 32.86 | 33.23 | 2,395,699 | +0.25(+0.77%) |
Sep 27, 2004 | 32.59 | 33.06 | 32.58 | 32.97 | 3,666,814 | +0.22(+0.67%) |
Sep 24, 2004 | 32.73 | 33.02 | 32.62 | 32.75 | 3,085,116 | -0.20(-0.62%) |
Sep 23, 2004 | 32.36 | 33.27 | 32.27 | 32.96 | 3,975,842 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.54 | 32.07 | 32.39 | 7,596,229 | -0.50(-1.53%) |
Sep 21, 2004 | 33.23 | 33.32 | 32.62 | 32.89 | 6,113,364 | -0.70(-2.08%) |
Sep 20, 2004 | 33.95 | 33.96 | 33.32 | 33.59 | 5,257,028 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.96 | 33.82 | 34.52 | 5,543,088 | +0.76(+2.24%) |
Sep 16, 2004 | 34.03 | 34.15 | 33.71 | 33.76 | 2,894,983 | -0.27(-0.79%) |
Sep 15, 2004 | 34.03 | 34.11 | 33.71 | 34.03 | 2,741,697 | -0.20(-0.57%) |
Sep 14, 2004 | 34.15 | 34.41 | 34.03 | 34.23 | 4,273,201 | -0.10(-0.28%) |
Sep 13, 2004 | 34.77 | 34.87 | 34.33 | 34.33 | 2,750,909 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.01 | 34.55 | 34.93 | 2,817,480 | +0.11(+0.30%) |
Sep 09, 2004 | 34.81 | 34.97 | 34.43 | 34.82 | 2,379,364 | -0.15(-0.44%) |
Sep 08, 2004 | 34.98 | 35.09 | 34.84 | 34.98 | 2,541,001 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.17 | 34.89 | 35.15 | 2,537,194 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.03 | 34.63 | 34.72 | 2,127,204 | -0.06(-0.16%) |
Sep 02, 2004 | 34.46 | 34.80 | 34.36 | 34.78 | 1,923,683 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.59 | 34.30 | 34.50 | 2,954,061 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.60 | 34.00 | 34.60 | 2,458,463 | +0.55(+1.63%) |
Aug 30, 2004 | 34.06 | 34.20 | 33.97 | 34.05 | 2,562,741 | -0.27(-0.78%) |
Aug 27, 2004 | 34.22 | 34.40 | 34.06 | 34.32 | 1,451,421 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.47 | 34.18 | 34.29 | 1,997,992 | -0.11(-0.33%) |
Aug 25, 2004 | 33.90 | 34.48 | 33.72 | 34.41 | 4,179,977 | +0.71(+2.10%) |
Aug 24, 2004 | 33.56 | 33.76 | 33.53 | 33.70 | 1,685,403 | +0.20(+0.61%) |
Aug 23, 2004 | 33.45 | 33.67 | 33.42 | 33.49 | 2,031,892 | +0.04(+0.12%) |
Aug 20, 2004 | 33.02 | 33.46 | 33.00 | 33.45 | 2,216,621 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.34 | 32.97 | 33.14 | 2,548,862 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.01 | 33.26 | 3,836,681 | +0.27(+0.81%) |
Aug 17, 2004 | 33.38 | 33.52 | 32.88 | 32.99 | 3,894,777 | -0.53(-1.58%) |
Aug 16, 2004 | 33.58 | 33.58 | 33.25 | 33.52 | 3,307,797 | +0.02(+0.07%) |
Aug 13, 2004 | 33.60 | 33.66 | 33.26 | 33.49 | 3,288,391 | -0.11(-0.34%) |
Aug 12, 2004 | 33.58 | 33.77 | 33.40 | 33.61 | 6,057,110 | -0.05(-0.15%) |
Aug 11, 2004 | 32.75 | 33.78 | 32.65 | 33.66 | 4,970,724 | +0.85(+2.61%) |
Aug 10, 2004 | 32.57 | 32.81 | 32.49 | 32.80 | 3,412,812 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.38 | 32.50 | 3,246,999 | +0.11(+0.35%) |
Aug 06, 2004 | 32.38 | 32.53 | 32.14 | 32.39 | 3,877,705 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.54 | 32.22 | 32.40 | 3,508,493 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.00 | 32.41 | 4,010,847 | +0.17(+0.53%) |
Aug 03, 2004 | 31.85 | 32.35 | 31.85 | 32.24 | 3,279,793 | +0.39(+1.23%) |
Aug 02, 2004 | 31.67 | 32.10 | 31.67 | 31.85 | 4,606,179 | +0.11(+0.36%) |
Jul 30, 2004 | 31.18 | 32.09 | 31.16 | 31.74 | 8,988,818 | +0.67(+2.15%) |
Jul 29, 2004 | 32.73 | 32.73 | 30.75 | 31.07 | 11,502,921 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.40 | 33.04 | 4,522,044 | +0.36(+1.10%) |
Jul 27, 2004 | 32.24 | 32.88 | 32.22 | 32.68 | 3,253,263 | +0.54(+1.67%) |
Jul 26, 2004 | 33.67 | 33.68 | 32.01 | 32.14 | 3,418,217 | -0.11(-0.35%) |
Jul 23, 2004 | 32.16 | 32.90 | 32.00 | 32.26 | 4,111,932 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.83 | 32.26 | 4,630,867 | -0.28(-0.88%) |
Jul 21, 2004 | 33.50 | 33.58 | 32.44 | 32.54 | 6,229,556 | -1.06(-3.15%) |
Jul 20, 2004 | 33.60 | 33.82 | 33.27 | 33.60 | 3,312,956 | -0.24(-0.70%) |
Jul 19, 2004 | 34.11 | 34.28 | 33.82 | 33.84 | 3,087,572 | -0.42(-1.21%) |
Jul 16, 2004 | 34.07 | 34.25 | 33.67 | 34.25 | 3,220,346 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.46 | 33.81 | 33.91 | 3,080,694 | -0.33(-0.97%) |
Jul 14, 2004 | 34.48 | 34.61 | 34.12 | 34.24 | 2,376,416 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.86 | 34.62 | 34.68 | 2,019,609 | -0.16(-0.47%) |
Jul 12, 2004 | 34.76 | 34.88 | 34.45 | 34.85 | 1,897,399 | +0.07(+0.19%) |
Jul 09, 2004 | 34.64 | 34.94 | 34.52 | 34.78 | 2,389,681 | +0.34(+0.99%) |
Jul 08, 2004 | 34.41 | 34.77 | 34.33 | 34.44 | 2,318,565 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.66 | 34.20 | 34.48 | 3,857,439 | +0.08(+0.24%) |
Jul 06, 2004 | 33.93 | 35.25 | 33.87 | 34.40 | 3,588,575 | +0.13(+0.38%) |
Jul 02, 2004 | 34.44 | 34.48 | 34.11 | 34.27 | 1,898,013 | -0.28(-0.82%) |
Jul 01, 2004 | 34.40 | 34.77 | 34.15 | 34.55 | 3,712,382 | +0.03(+0.09%) |
Jun 30, 2004 | 34.33 | 34.63 | 34.23 | 34.52 | 3,427,920 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.68 | 34.07 | 34.39 | 3,696,784 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,853,794 | -0.61(-1.75%) |
Jun 25, 2004 | 34.64 | 34.89 | 34.32 | 34.89 | 5,733,958 | +0.16(+0.47%) |
Jun 24, 2004 | 34.90 | 35.10 | 34.64 | 34.72 | 2,205,812 | -0.38(-1.09%) |
Jun 23, 2004 | 34.90 | 35.13 | 34.52 | 35.11 | 4,861,287 | +0.29(+0.84%) |
Jun 22, 2004 | 34.48 | 34.91 | 34.47 | 34.81 | 3,225,873 | +0.22(+0.64%) |
Jun 21, 2004 | 34.68 | 34.76 | 34.52 | 34.59 | 3,203,396 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.96 | 34.67 | 34.76 | 4,340,018 | -0.28(-0.79%) |
Jun 17, 2004 | 35.09 | 35.20 | 34.98 | 35.04 | 2,219,937 | -0.13(-0.37%) |
Jun 16, 2004 | 35.21 | 35.27 | 35.09 | 35.17 | 2,077,951 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.09 | 35.25 | 2,509,558 | -0.07(-0.21%) |
Jun 14, 2004 | 35.33 | 35.53 | 35.03 | 35.32 | 2,463,007 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.33 | 35.58 | 2,655,842 | +0.16(+0.46%) |
Jun 09, 2004 | 35.20 | 35.64 | 35.16 | 35.42 | 2,665,791 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.29 | 34.76 | 35.28 | 3,473,488 | +0.15(+0.44%) |
Jun 07, 2004 | 35.13 | 35.20 | 34.85 | 35.12 | 4,212,648 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.86 | 34.94 | 3,505,914 | -0.09(-0.26%) |
Jun 03, 2004 | 35.29 | 35.29 | 35.02 | 35.03 | 2,792,055 | -0.27(-0.76%) |
Jun 02, 2004 | 35.13 | 35.38 | 35.01 | 35.29 | 2,720,448 | +0.07(+0.21%) |
Jun 01, 2004 | 34.89 | 35.36 | 34.82 | 35.22 | 2,552,670 | +0.14(+0.39%) |
May 28, 2004 | 34.98 | 35.14 | 34.62 | 35.08 | 3,498,790 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.05 | 4,732,689 | +0.90(+2.62%) |
May 26, 2004 | 33.99 | 34.26 | 33.77 | 34.15 | 3,274,143 | -0.02(-0.07%) |
May 25, 2004 | 34.07 | 34.31 | 33.71 | 34.18 | 3,536,988 | +0.02(+0.05%) |
May 24, 2004 | 34.07 | 34.33 | 33.84 | 34.16 | 3,682,536 | +0.29(+0.87%) |
May 21, 2004 | 33.98 | 34.03 | 33.75 | 33.87 | 3,147,388 | +0.07(+0.22%) |
May 20, 2004 | 33.59 | 34.02 | 33.50 | 33.80 | 2,740,960 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.03 | 33.58 | 33.66 | 3,519,916 | +0.13(+0.39%) |
May 18, 2004 | 33.30 | 33.74 | 33.22 | 33.53 | 2,998,033 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.95 | 33.18 | 33.22 | 3,580,837 | -0.64(-1.90%) |
May 14, 2004 | 33.19 | 33.86 | 33.03 | 33.86 | 4,068,329 | +0.42(+1.27%) |
May 13, 2004 | 33.19 | 33.53 | 33.14 | 33.44 | 4,632,709 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.34 | 3,130,315 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.84 | 32.95 | 3,335,433 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.90 | 32.90 | 5,205,196 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.03 | 33.34 | 33.46 | 4,024,726 | -0.48(-1.42%) |
May 06, 2004 | 33.90 | 34.06 | 33.72 | 33.94 | 4,458,544 | +0.05(+0.14%) |
May 05, 2004 | 33.58 | 33.92 | 33.53 | 33.89 | 4,020,550 | +0.22(+0.65%) |
May 04, 2004 | 33.38 | 33.87 | 33.36 | 33.67 | 4,692,034 | +0.13(+0.39%) |