Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | +0.00(+0.00%) |
Apr 28, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | -0.69(-1.63%) |
Apr 27, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | +0.00(+0.00%) |
Apr 26, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | -0.05(-0.11%) |
Apr 25, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | +0.00(+0.00%) |
Apr 22, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | -0.33(-0.78%) |
Apr 21, 2005 | 42.75 | 42.75 | 42.69 | 42.75 | 21,335 | -0.35(-0.81%) |
Apr 20, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | +0.00(+0.00%) |
Apr 19, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | -0.66(-1.50%) |
Apr 18, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 15, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 14, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.16(+0.36%) |
Apr 13, 2005 | 43.60 | 43.60 | 43.60 | 43.60 | 2,897 | -0.25(-0.57%) |
Apr 12, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.00(+0.00%) |
Apr 11, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.05(+0.11%) |
Apr 08, 2005 | 43.80 | 43.80 | 43.60 | 43.80 | 4,443 | +1.20(+2.82%) |
Apr 07, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.00(+0.00%) |
Apr 06, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.30(+0.71%) |
Apr 05, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | +0.00(+0.00%) |
Apr 04, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | -0.46(-1.08%) |
Apr 01, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | +0.00(+0.00%) |
Mar 31, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | -0.24(-0.56%) |
Mar 30, 2005 | 43.00 | 43.10 | 43.00 | 43.00 | 1,689 | +0.30(+0.70%) |
Mar 29, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.00(+0.00%) |
Mar 28, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.20(+0.47%) |
Mar 24, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | +0.00(+0.00%) |
Mar 23, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | -0.90(-2.07%) |
Mar 22, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | +0.00(+0.00%) |
Mar 21, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | -1.10(-2.47%) |
Mar 18, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | +0.00(+0.00%) |
Mar 17, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | -0.60(-1.33%) |
Mar 16, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | +0.00(+0.00%) |
Mar 15, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | -0.75(-1.64%) |
Mar 14, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 147 | +0.30(+0.66%) |
Mar 11, 2005 | 45.55 | 45.55 | 45.55 | 45.55 | 1,460 | +0.30(+0.66%) |
Mar 10, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 09, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 45.25 | 45.25 | 1,220 | +0.35(+0.78%) |
Mar 07, 2005 | 44.90 | 45.00 | 44.75 | 44.90 | 14,064 | +0.80(+1.81%) |
Mar 04, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.00(+0.00%) |
Mar 03, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.10(+0.23%) |
Mar 02, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 3,345 | +0.45(+1.03%) |
Mar 01, 2005 | 43.55 | 43.55 | 43.55 | 43.55 | 785 | +0.55(+1.28%) |
Feb 28, 2005 | 43.00 | 43.00 | 42.90 | 43.00 | 3,719 | +0.50(+1.18%) |
Feb 25, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 9,066 | +0.00(+0.00%) |
Feb 24, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 9,066 | -0.07(-0.16%) |
Feb 23, 2005 | 42.57 | 42.75 | 42.57 | 42.57 | 13,416 | +0.00(+0.00%) |
Feb 22, 2005 | 42.57 | 42.75 | 42.57 | 42.57 | 13,416 | -0.68(-1.58%) |
Feb 18, 2005 | 43.25 | 43.25 | 43.00 | 43.25 | 29,014 | +0.00(+0.00%) |
Feb 17, 2005 | 43.25 | 43.25 | 43.00 | 43.25 | 29,014 | +1.24(+2.96%) |
Feb 16, 2005 | 42.01 | 42.01 | 42.01 | 42.01 | 12,455 | +0.01(+0.01%) |
Feb 15, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 40,420 | +0.00(+0.00%) |
Feb 14, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 40,420 | +1.20(+2.94%) |
Feb 11, 2005 | 40.80 | 41.20 | 40.80 | 40.80 | 15,043 | +0.00(+0.00%) |
Feb 10, 2005 | 40.80 | 41.20 | 40.80 | 40.80 | 15,043 | -0.28(-0.67%) |
Feb 09, 2005 | 41.08 | 41.08 | 41.03 | 41.08 | 79,896 | +0.00(+0.00%) |
Feb 08, 2005 | 41.08 | 41.08 | 41.03 | 41.08 | 79,896 | +0.43(+1.05%) |
Feb 07, 2005 | 40.65 | 40.70 | 40.65 | 40.65 | 2,321 | +0.25(+0.62%) |
Feb 04, 2005 | 40.40 | 40.40 | 40.00 | 40.40 | 6,321 | -0.05(-0.12%) |
Feb 03, 2005 | 40.45 | 40.50 | 40.40 | 40.45 | 9,701 | +0.00(+0.00%) |
Feb 02, 2005 | 40.45 | 40.50 | 40.40 | 40.45 | 9,701 | +0.46(+1.15%) |
Feb 01, 2005 | 39.99 | 39.99 | 39.99 | 39.99 | 2,100 | +0.39(+0.98%) |
Jan 31, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 3,114 | -0.05(-0.13%) |
Jan 28, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.00(+0.00%) |
Jan 27, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.00(+0.00%) |
Jan 26, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.35(+0.89%) |
Jan 25, 2005 | 39.30 | 39.30 | 39.30 | 39.30 | 800 | -0.55(-1.38%) |
Jan 24, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 260 | +0.40(+1.01%) |
Jan 21, 2005 | 39.45 | 39.60 | 39.45 | 39.45 | 6,065 | +0.00(+0.00%) |
Jan 20, 2005 | 39.45 | 39.60 | 39.45 | 39.45 | 6,065 | -0.55(-1.37%) |
Jan 19, 2005 | 40.00 | 40.20 | 40.00 | 40.00 | 7,072 | +0.00(+0.00%) |
Jan 18, 2005 | 40.00 | 40.20 | 40.00 | 40.00 | 7,072 | +0.42(+1.06%) |
Jan 14, 2005 | 39.58 | 39.58 | 39.58 | 39.58 | 1,000 | -1.02(-2.51%) |
Jan 13, 2005 | 40.60 | 40.70 | 40.60 | 40.60 | 780 | -0.15(-0.37%) |
Jan 12, 2005 | 40.75 | 40.75 | 40.68 | 40.75 | 2,000 | +0.00(+0.00%) |
Jan 11, 2005 | 40.75 | 40.75 | 40.68 | 40.75 | 2,000 | +0.00(+0.00%) |
Jan 10, 2005 | 40.75 | 41.31 | 40.75 | 40.75 | 34,500 | +0.00(+0.00%) |
Jan 07, 2005 | 40.75 | 41.31 | 40.75 | 40.75 | 34,500 | -1.05(-2.51%) |
Jan 06, 2005 | 41.80 | 41.88 | 41.80 | 41.80 | 3,248 | +0.00(+0.00%) |
Jan 05, 2005 | 41.80 | 41.88 | 41.80 | 41.80 | 3,248 | -0.50(-1.18%) |
Jan 04, 2005 | 42.30 | 42.50 | 42.30 | 42.30 | 1,867 | +0.30(+0.71%) |
Jan 03, 2005 | 42.00 | 42.05 | 41.90 | 42.00 | 9,395 | +0.00(+0.00%) |
Dec 31, 2004 | 42.00 | 42.05 | 41.90 | 42.00 | 9,395 | +0.00(+0.00%) |
Dec 30, 2004 | 42.00 | 42.11 | 42.00 | 42.00 | 1,293 | +0.00(+0.00%) |
Dec 29, 2004 | 42.00 | 42.11 | 42.00 | 42.00 | 1,293 | -0.20(-0.47%) |
Dec 28, 2004 | 42.20 | 42.30 | 42.00 | 42.20 | 15,416 | +0.00(+0.00%) |
Dec 27, 2004 | 42.20 | 42.30 | 42.00 | 42.20 | 15,416 | +0.60(+1.44%) |
Dec 23, 2004 | 41.60 | 41.60 | 41.50 | 41.60 | 3,273 | +0.45(+1.09%) |
Dec 22, 2004 | 41.15 | 41.50 | 41.15 | 41.15 | 3,838 | -0.15(-0.36%) |
Dec 21, 2004 | 41.30 | 41.40 | 41.25 | 41.30 | 7,573 | +0.39(+0.96%) |
Dec 20, 2004 | 40.91 | 41.12 | 40.65 | 40.91 | 259,324 | +0.00(+0.00%) |
Dec 17, 2004 | 40.91 | 41.12 | 40.65 | 40.91 | 259,324 | -0.94(-2.25%) |
Dec 16, 2004 | 41.85 | 41.90 | 41.65 | 41.85 | 14,958 | +0.00(+0.00%) |
Dec 15, 2004 | 41.85 | 41.90 | 41.65 | 41.85 | 14,958 | +0.60(+1.45%) |
Dec 14, 2004 | 41.25 | 41.25 | 41.00 | 41.25 | 13,465 | +0.00(+0.00%) |
Dec 13, 2004 | 41.25 | 41.25 | 41.00 | 41.25 | 13,465 | +0.60(+1.48%) |
Dec 10, 2004 | 40.65 | 40.80 | 40.40 | 40.65 | 17,214 | -0.60(-1.45%) |
Dec 09, 2004 | 41.25 | 41.25 | 40.70 | 41.25 | 34,312 | +0.00(+0.00%) |
Dec 08, 2004 | 41.25 | 41.25 | 40.70 | 41.25 | 34,312 | +0.60(+1.48%) |
Dec 07, 2004 | 40.65 | 41.00 | 40.65 | 40.65 | 13,849 | +0.50(+1.25%) |
Dec 06, 2004 | 40.15 | 40.25 | 40.10 | 40.15 | 7,300 | +0.00(+0.00%) |
Dec 03, 2004 | 40.15 | 40.25 | 40.10 | 40.15 | 7,300 | +0.95(+2.42%) |
Dec 02, 2004 | 39.20 | 39.20 | 39.20 | 39.20 | 5,000 | +0.20(+0.51%) |
Dec 01, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 30,323 | +0.00(+0.00%) |
Nov 30, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 30,323 | -1.70(-4.18%) |
Nov 29, 2004 | 40.70 | 40.70 | 39.50 | 40.70 | 38,028 | +0.00(+0.00%) |
Nov 26, 2004 | 40.70 | 40.70 | 39.50 | 40.70 | 38,028 | +1.55(+3.96%) |
Nov 24, 2004 | 39.15 | 39.15 | 39.15 | 39.15 | 3,214 | +0.34(+0.89%) |
Nov 23, 2004 | 38.81 | 38.81 | 38.81 | 38.81 | 15,000 | +0.00(+0.00%) |
Nov 22, 2004 | 38.81 | 38.81 | 38.81 | 38.81 | 15,000 | +0.16(+0.40%) |
Nov 19, 2004 | 38.65 | 39.00 | 38.65 | 38.65 | 6,865 | +0.00(+0.00%) |
Nov 18, 2004 | 38.65 | 39.00 | 38.65 | 38.65 | 6,865 | -0.35(-0.90%) |
Nov 17, 2004 | 39.00 | 39.15 | 39.00 | 39.00 | 3,000 | +1.00(+2.63%) |
Nov 16, 2004 | 38.00 | 38.44 | 38.00 | 38.00 | 8,665 | -0.84(-2.16%) |
Nov 15, 2004 | 38.84 | 38.88 | 38.45 | 38.84 | 179,340 | +0.00(+0.00%) |
Nov 12, 2004 | 38.84 | 38.88 | 38.45 | 38.84 | 179,340 | +1.34(+3.57%) |
Nov 11, 2004 | 37.50 | 37.90 | 37.46 | 37.50 | 15,680 | +0.00(+0.00%) |
Nov 10, 2004 | 37.50 | 37.90 | 37.46 | 37.50 | 15,680 | -0.10(-0.27%) |
Nov 09, 2004 | 37.60 | 37.70 | 37.50 | 37.60 | 43,425 | +0.30(+0.80%) |
Nov 08, 2004 | 37.30 | 37.35 | 36.50 | 37.30 | 63,090 | +0.00(+0.00%) |
Nov 05, 2004 | 37.30 | 37.35 | 36.50 | 37.30 | 63,090 | +2.30(+6.57%) |
Nov 04, 2004 | 35.00 | 35.05 | 34.29 | 35.00 | 53,731 | +0.00(+0.00%) |
Nov 03, 2004 | 35.00 | 35.05 | 34.29 | 35.00 | 53,731 | +0.70(+2.04%) |
Nov 02, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 425 | +0.20(+0.59%) |
Nov 01, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 5,000 | +0.00(+0.00%) |
Oct 29, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 5,000 | +0.95(+2.87%) |
Oct 28, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.00(+0.00%) |
Oct 27, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.00(+0.00%) |
Oct 26, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.60(+1.84%) |
Oct 25, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 22, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 21, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 20, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | -0.25(-0.76%) |
Oct 19, 2004 | 32.80 | 32.80 | 32.75 | 32.80 | 4,188 | +0.00(+0.00%) |
Oct 18, 2004 | 32.80 | 32.80 | 32.75 | 32.80 | 4,188 | -0.40(-1.20%) |
Oct 15, 2004 | 33.20 | 33.20 | 33.20 | 33.20 | 2,000 | +0.00(+0.00%) |
Oct 14, 2004 | 33.20 | 33.20 | 33.20 | 33.20 | 2,000 | -0.20(-0.60%) |
Oct 13, 2004 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.00(+0.00%) |
Oct 12, 2004 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.10(+0.30%) |
Oct 11, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 610 | +0.00(+0.00%) |
Oct 08, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 610 | -0.20(-0.60%) |
Oct 07, 2004 | 33.50 | 33.50 | 33.15 | 33.50 | 4,059 | +0.00(+0.00%) |
Oct 06, 2004 | 33.50 | 33.50 | 33.15 | 33.50 | 4,059 | +1.00(+3.08%) |
Oct 05, 2004 | 32.50 | 32.75 | 32.50 | 32.50 | 1,137 | +0.00(+0.00%) |
Oct 04, 2004 | 32.50 | 32.75 | 32.50 | 32.50 | 1,137 | +0.65(+2.04%) |
Oct 01, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | +0.00(+0.00%) |
Sep 30, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | +0.00(+0.00%) |
Sep 29, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | -0.30(-0.93%) |
Sep 28, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 27, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 24, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 23, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 5,240 | -0.85(-2.58%) |
Sep 22, 2004 | 33.00 | 33.00 | 32.70 | 33.00 | 10,113 | +0.00(+0.00%) |
Sep 21, 2004 | 33.00 | 33.00 | 32.70 | 33.00 | 10,113 | +1.00(+3.12%) |
Sep 20, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 17, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 16, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 15, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | -0.20(-0.62%) |
Sep 14, 2004 | 32.20 | 32.30 | 32.20 | 32.20 | 3,990 | +0.00(+0.00%) |
Sep 13, 2004 | 32.20 | 32.30 | 32.20 | 32.20 | 3,990 | -0.55(-1.68%) |
Sep 10, 2004 | 32.75 | 32.75 | 32.35 | 32.75 | 3,033 | +0.50(+1.55%) |
Sep 09, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 368 | +0.00(+0.00%) |
Sep 08, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 368 | +0.85(+2.71%) |
Sep 07, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.00(+0.00%) |
Sep 03, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.00(+0.00%) |
Sep 02, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.40(+1.29%) |
Sep 01, 2004 | 31.00 | 31.00 | 30.79 | 31.00 | 66,103 | +0.00(+0.00%) |
Aug 31, 2004 | 31.00 | 31.00 | 30.79 | 31.00 | 66,103 | +0.10(+0.32%) |
Aug 30, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.00(+0.00%) |
Aug 27, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.90(+3.00%) |
Aug 26, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | +0.00(+0.00%) |
Aug 25, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | -0.90(-2.91%) |
Aug 24, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.00(+0.00%) |
Aug 23, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.40(+1.31%) |
Aug 20, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 2,728 | -0.40(-1.29%) |
Aug 19, 2004 | 30.90 | 30.90 | 30.60 | 30.90 | 1,842 | +0.02(+0.07%) |
Aug 18, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.00(+0.00%) |
Aug 17, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.58(+1.91%) |
Aug 16, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 13, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 12, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 11, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.15(+0.50%) |
Aug 10, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | +0.00(+0.00%) |
Aug 09, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | -0.05(-0.17%) |
Aug 06, 2004 | 30.20 | 30.20 | 30.15 | 30.20 | 2,044 | -0.05(-0.17%) |
Aug 05, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | +0.00(+0.00%) |
Aug 04, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | -2.10(-6.49%) |
Aug 03, 2004 | 32.35 | 32.60 | 32.30 | 32.35 | 3,168 | +0.35(+1.09%) |
Aug 02, 2004 | 32.00 | 32.00 | 31.90 | 32.00 | 500 | -0.40(-1.23%) |
Jul 30, 2004 | 32.40 | 32.40 | 32.40 | 32.40 | 750 | +0.00(+0.00%) |
Jul 29, 2004 | 32.40 | 32.40 | 32.40 | 32.40 | 750 | +0.20(+0.62%) |
Jul 28, 2004 | 32.20 | 32.20 | 31.65 | 32.20 | 84,699 | +0.00(+0.00%) |
Jul 27, 2004 | 32.20 | 32.20 | 31.65 | 32.20 | 84,699 | +0.70(+2.22%) |
Jul 26, 2004 | 31.50 | 31.50 | 31.50 | 31.50 | 1,518 | -0.25(-0.79%) |
Jul 23, 2004 | 31.75 | 32.05 | 31.75 | 31.75 | 4,485 | +0.00(+0.00%) |
Jul 22, 2004 | 31.75 | 32.05 | 31.75 | 31.75 | 4,485 | -1.10(-3.35%) |
Jul 21, 2004 | 32.85 | 32.85 | 32.50 | 32.85 | 1,494 | +0.00(+0.00%) |
Jul 20, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 750 | -0.45(-1.35%) |
Jul 19, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 10,896 | +0.55(+1.68%) |
Jul 16, 2004 | 32.75 | 32.75 | 32.75 | 32.75 | 750 | -1.40(-4.10%) |
Jul 15, 2004 | 34.15 | 34.15 | 33.75 | 34.15 | 1,325 | -0.50(-1.44%) |
Jul 14, 2004 | 34.65 | 34.75 | 34.50 | 34.65 | 5,576 | +0.00(+0.00%) |
Jul 13, 2004 | 34.65 | 34.75 | 34.50 | 34.65 | 5,576 | -0.25(-0.72%) |
Jul 12, 2004 | 34.90 | 35.00 | 34.90 | 34.90 | 2,166 | +0.15(+0.43%) |
Jul 09, 2004 | 34.75 | 35.00 | 34.75 | 34.75 | 846 | -0.55(-1.56%) |
Jul 08, 2004 | 35.30 | 35.35 | 34.80 | 35.30 | 15,128 | +0.40(+1.15%) |
Jul 07, 2004 | 34.90 | 34.90 | 34.75 | 34.90 | 11,169 | -0.60(-1.69%) |
Jul 06, 2004 | 35.50 | 35.50 | 35.50 | 35.50 | 62,163 | -0.15(-0.42%) |
Jul 02, 2004 | 35.65 | 35.70 | 35.40 | 35.65 | 22,513 | +0.00(+0.00%) |
Jul 01, 2004 | 35.65 | 35.70 | 35.40 | 35.65 | 22,513 | +0.00(+0.00%) |
Jun 30, 2004 | 35.60 | 35.70 | 35.40 | 35.65 | 22,513 | -0.65(-1.79%) |
Jun 29, 2004 | 36.30 | 36.65 | 36.30 | 36.30 | 25,812 | +0.00(+0.00%) |
Jun 28, 2004 | 35.90 | 36.65 | 36.30 | 36.30 | 25,812 | +0.40(+1.11%) |
Jun 25, 2004 | 34.65 | 35.90 | 35.50 | 35.90 | 21,817 | +1.30(+3.76%) |
Jun 24, 2004 | 34.60 | 34.60 | 34.60 | 34.60 | 1,487 | +0.10(+0.29%) |
Jun 23, 2004 | 34.50 | 34.70 | 34.50 | 34.50 | 9,081 | -0.80(-2.27%) |
Jun 22, 2004 | 35.30 | 35.30 | 35.25 | 35.30 | 2,036 | +0.00(+0.00%) |
Jun 21, 2004 | 35.30 | 35.55 | 35.30 | 35.30 | 2,104 | +0.05(+0.14%) |
Jun 18, 2004 | 35.25 | 35.25 | 35.15 | 35.25 | 740 | +0.45(+1.29%) |
Jun 17, 2004 | 34.80 | 35.50 | 34.70 | 34.80 | 47,976 | -0.50(-1.42%) |
Jun 16, 2004 | 35.30 | 35.40 | 35.10 | 35.30 | 17,069 | +0.27(+0.78%) |
Jun 15, 2004 | 35.03 | 35.03 | 34.80 | 35.03 | 50,897 | -0.57(-1.61%) |
Jun 14, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.60(-1.66%) |
Jun 10, 2004 | 36.20 | 36.20 | 36.20 | 36.20 | 1,773 | +0.00(+0.00%) |
Jun 09, 2004 | 36.20 | 36.20 | 36.20 | 36.20 | 119 | +0.20(+0.56%) |
Jun 08, 2004 | 36.00 | 36.30 | 36.00 | 36.00 | 51,006 | +0.80(+2.27%) |
Jun 07, 2004 | 35.20 | 35.20 | 34.90 | 35.20 | 3,736 | +0.80(+2.33%) |
Jun 04, 2004 | 34.40 | 34.40 | 34.30 | 34.40 | 2,500 | +0.30(+0.88%) |
Jun 03, 2004 | 34.10 | 34.20 | 34.10 | 34.10 | 6,669 | +0.20(+0.59%) |
Jun 02, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 15,008 | -0.50(-1.45%) |
Jun 01, 2004 | 34.40 | 34.60 | 34.35 | 34.40 | 2,190 | -0.75(-2.13%) |
May 28, 2004 | 35.15 | 35.30 | 35.15 | 35.15 | 10,243 | +0.45(+1.30%) |
May 27, 2004 | 34.70 | 34.70 | 34.50 | 34.70 | 4,473 | +0.10(+0.29%) |
May 26, 2004 | 34.60 | 34.60 | 34.00 | 34.60 | 5,570 | +0.30(+0.87%) |
May 25, 2004 | 34.30 | 34.35 | 34.25 | 34.30 | 13,061 | +0.00(+0.00%) |
May 24, 2004 | 34.30 | 34.35 | 34.25 | 34.30 | 13,061 | +0.30(+0.88%) |
May 21, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 591 | +0.20(+0.59%) |
May 20, 2004 | 33.80 | 33.80 | 33.70 | 33.80 | 3,467 | +0.02(+0.06%) |
May 19, 2004 | 33.78 | 33.78 | 33.25 | 33.78 | 503,064 | +0.00(+0.00%) |
May 18, 2004 | 33.70 | 33.78 | 33.25 | 33.78 | 503,064 | +0.08(+0.24%) |
May 17, 2004 | 34.15 | 33.70 | 33.50 | 33.70 | 18,739 | -0.45(-1.32%) |
May 14, 2004 | 34.00 | 34.20 | 34.15 | 34.15 | 398 | +0.15(+0.44%) |
May 13, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 34.80 | 34.60 | 34.00 | 34.00 | 3,645 | -0.80(-2.30%) |
May 11, 2004 | 34.25 | 34.80 | 34.60 | 34.80 | 3,755 | +0.55(+1.61%) |
May 10, 2004 | 34.50 | 34.30 | 34.15 | 34.25 | 16,958 | -0.25(-0.72%) |
May 07, 2004 | 35.75 | 35.15 | 34.50 | 34.50 | 30,717 | -1.25(-3.50%) |
May 06, 2004 | 35.85 | 35.75 | 35.25 | 35.75 | 20,512 | -0.10(-0.28%) |
May 05, 2004 | 35.40 | 35.90 | 35.85 | 35.85 | 2,676 | +0.45(+1.27%) |
May 04, 2004 | 35.20 | 35.40 | 35.40 | 35.40 | 421 | +0.20(+0.57%) |