Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.28 | 31.64 | 31.03 | 31.55 | 364,654 | +0.31(+0.98%) |
Apr 28, 2005 | 31.39 | 31.39 | 30.99 | 31.24 | 334,254 | -0.37(-1.16%) |
Apr 27, 2005 | 31.41 | 31.88 | 30.91 | 31.61 | 446,920 | +0.27(+0.86%) |
Apr 26, 2005 | 31.16 | 31.51 | 31.06 | 31.34 | 411,910 | +0.24(+0.78%) |
Apr 25, 2005 | 30.46 | 31.10 | 30.37 | 31.09 | 556,273 | +0.56(+1.84%) |
Apr 22, 2005 | 30.51 | 30.66 | 30.30 | 30.53 | 448,217 | +0.02(+0.07%) |
Apr 21, 2005 | 30.48 | 31.14 | 30.07 | 30.51 | 690,263 | +0.20(+0.66%) |
Apr 20, 2005 | 31.41 | 31.41 | 29.91 | 30.31 | 916,605 | -1.21(-3.83%) |
Apr 19, 2005 | 31.05 | 31.53 | 30.96 | 31.52 | 318,838 | +0.53(+1.73%) |
Apr 18, 2005 | 30.64 | 31.12 | 30.47 | 30.98 | 264,233 | +0.24(+0.79%) |
Apr 15, 2005 | 31.24 | 31.34 | 30.70 | 30.74 | 252,275 | -0.57(-1.82%) |
Apr 14, 2005 | 31.65 | 31.66 | 31.29 | 31.31 | 289,302 | -0.34(-1.07%) |
Apr 13, 2005 | 31.87 | 31.91 | 31.48 | 31.65 | 319,702 | -0.17(-0.52%) |
Apr 12, 2005 | 31.75 | 31.93 | 31.46 | 31.82 | 275,327 | +0.01(+0.02%) |
Apr 11, 2005 | 31.93 | 32.00 | 31.73 | 31.81 | 301,260 | -0.12(-0.37%) |
Apr 08, 2005 | 31.99 | 32.00 | 31.92 | 31.93 | 239,740 | -0.07(-0.22%) |
Apr 07, 2005 | 31.80 | 32.00 | 31.72 | 32.00 | 220,434 | +0.24(+0.74%) |
Apr 06, 2005 | 31.50 | 31.89 | 31.50 | 31.76 | 228,791 | +0.26(+0.82%) |
Apr 05, 2005 | 31.30 | 31.55 | 31.30 | 31.50 | 390,587 | +0.20(+0.64%) |
Apr 04, 2005 | 31.19 | 31.30 | 30.66 | 31.30 | 386,985 | +0.03(+0.09%) |
Apr 01, 2005 | 31.58 | 31.86 | 31.09 | 31.28 | 408,020 | -0.24(-0.77%) |
Mar 31, 2005 | 31.68 | 31.69 | 31.34 | 31.52 | 614,047 | -0.10(-0.31%) |
Mar 30, 2005 | 30.96 | 31.65 | 30.96 | 31.62 | 207,324 | +0.73(+2.36%) |
Mar 29, 2005 | 30.92 | 31.28 | 30.81 | 30.89 | 373,154 | -0.10(-0.34%) |
Mar 28, 2005 | 31.05 | 31.19 | 30.86 | 30.99 | 301,116 | -0.08(-0.27%) |
Mar 24, 2005 | 31.21 | 31.50 | 31.07 | 31.07 | 390,443 | -0.12(-0.40%) |
Mar 23, 2005 | 31.16 | 31.43 | 31.09 | 31.20 | 461,760 | -0.07(-0.22%) |
Mar 22, 2005 | 31.35 | 31.66 | 31.23 | 31.27 | 335,983 | -0.19(-0.60%) |
Mar 21, 2005 | 31.62 | 31.71 | 31.23 | 31.46 | 252,851 | -0.17(-0.53%) |
Mar 18, 2005 | 31.58 | 31.64 | 31.16 | 31.62 | 608,429 | +0.03(+0.11%) |
Mar 17, 2005 | 31.37 | 31.72 | 31.18 | 31.59 | 566,791 | +0.30(+0.95%) |
Mar 16, 2005 | 31.30 | 31.35 | 31.06 | 31.29 | 519,822 | -0.07(-0.22%) |
Mar 15, 2005 | 31.64 | 31.72 | 31.07 | 31.36 | 234,266 | -0.28(-0.90%) |
Mar 14, 2005 | 31.23 | 31.86 | 31.20 | 31.64 | 321,863 | +0.48(+1.54%) |
Mar 11, 2005 | 31.24 | 31.38 | 31.09 | 31.16 | 390,155 | -0.01(-0.02%) |
Mar 10, 2005 | 30.99 | 31.53 | 30.89 | 31.17 | 443,895 | +0.20(+0.65%) |
Mar 09, 2005 | 31.24 | 31.25 | 30.91 | 30.97 | 459,167 | -0.27(-0.87%) |
Mar 08, 2005 | 31.09 | 31.29 | 31.03 | 31.24 | 559,155 | +0.15(+0.47%) |
Mar 07, 2005 | 30.89 | 31.17 | 30.89 | 31.09 | 755,385 | +0.38(+1.24%) |
Mar 04, 2005 | 30.43 | 30.75 | 30.40 | 30.71 | 599,352 | +0.31(+1.03%) |
Mar 03, 2005 | 30.40 | 30.47 | 30.34 | 30.40 | 430,640 | +0.00(+0.00%) |
Mar 02, 2005 | 30.47 | 30.51 | 30.34 | 30.40 | 521,695 | -0.14(-0.45%) |
Mar 01, 2005 | 30.47 | 30.69 | 30.47 | 30.54 | 675,568 | +0.14(+0.46%) |
Feb 28, 2005 | 30.78 | 30.78 | 30.33 | 30.40 | 276,480 | -0.38(-1.24%) |
Feb 25, 2005 | 30.50 | 30.84 | 30.37 | 30.78 | 309,041 | +0.28(+0.91%) |
Feb 24, 2005 | 30.30 | 30.56 | 30.21 | 30.50 | 257,174 | +0.17(+0.57%) |
Feb 23, 2005 | 30.50 | 30.75 | 30.27 | 30.33 | 220,723 | -0.17(-0.57%) |
Feb 22, 2005 | 30.78 | 30.78 | 30.37 | 30.50 | 376,468 | -0.38(-1.24%) |
Feb 18, 2005 | 31.20 | 31.20 | 30.81 | 30.89 | 204,586 | -0.24(-0.78%) |
Feb 17, 2005 | 31.13 | 31.30 | 31.01 | 31.13 | 232,393 | +0.00(+0.00%) |
Feb 16, 2005 | 31.30 | 31.37 | 31.00 | 31.13 | 219,570 | -0.16(-0.51%) |
Feb 15, 2005 | 31.37 | 31.53 | 31.14 | 31.29 | 170,440 | -0.03(-0.09%) |
Feb 14, 2005 | 31.41 | 31.49 | 31.21 | 31.32 | 180,237 | -0.01(-0.02%) |
Feb 11, 2005 | 31.13 | 31.33 | 30.99 | 31.32 | 245,215 | +0.15(+0.49%) |
Feb 10, 2005 | 31.23 | 31.37 | 30.91 | 31.17 | 439,284 | -0.08(-0.27%) |
Feb 09, 2005 | 31.65 | 31.71 | 31.11 | 31.25 | 362,348 | -0.38(-1.21%) |
Feb 08, 2005 | 31.62 | 31.91 | 31.43 | 31.64 | 273,886 | -0.06(-0.20%) |
Feb 07, 2005 | 31.24 | 31.71 | 31.23 | 31.70 | 637,676 | +0.55(+1.76%) |
Feb 04, 2005 | 31.03 | 31.21 | 30.92 | 31.15 | 277,632 | +0.06(+0.18%) |
Feb 03, 2005 | 30.98 | 31.19 | 30.96 | 31.09 | 518,093 | +0.13(+0.43%) |
Feb 02, 2005 | 30.99 | 31.06 | 30.50 | 30.96 | 809,845 | -0.12(-0.38%) |
Feb 01, 2005 | 31.21 | 31.34 | 31.01 | 31.08 | 518,814 | -0.05(-0.16%) |
Jan 31, 2005 | 31.05 | 31.23 | 30.82 | 31.13 | 505,703 | +0.07(+0.22%) |
Jan 28, 2005 | 30.89 | 31.09 | 30.57 | 31.06 | 945,996 | -0.35(-1.10%) |
Jan 27, 2005 | 31.86 | 31.86 | 31.31 | 31.41 | 1,053,765 | -0.86(-2.67%) |
Jan 26, 2005 | 31.98 | 32.45 | 31.98 | 32.27 | 587,826 | +0.28(+0.89%) |
Jan 25, 2005 | 33.25 | 33.35 | 31.59 | 31.98 | 1,150,871 | -1.26(-3.80%) |
Jan 24, 2005 | 33.42 | 33.57 | 33.05 | 33.25 | 337,279 | -0.29(-0.87%) |
Jan 21, 2005 | 33.86 | 34.03 | 33.45 | 33.54 | 224,613 | -0.33(-0.96%) |
Jan 20, 2005 | 34.08 | 34.08 | 33.70 | 33.86 | 307,600 | -0.24(-0.69%) |
Jan 19, 2005 | 34.36 | 34.55 | 33.96 | 34.10 | 225,621 | -0.33(-0.97%) |
Jan 18, 2005 | 33.32 | 34.49 | 33.24 | 34.43 | 471,845 | +1.08(+3.25%) |
Jan 14, 2005 | 33.32 | 33.37 | 33.16 | 33.35 | 149,982 | +0.10(+0.31%) |
Jan 13, 2005 | 33.49 | 33.52 | 33.25 | 33.25 | 145,083 | -0.10(-0.29%) |
Jan 12, 2005 | 33.30 | 33.45 | 32.68 | 33.34 | 336,559 | +0.04(+0.12%) |
Jan 11, 2005 | 33.50 | 33.58 | 33.23 | 33.30 | 170,440 | -0.20(-0.60%) |
Jan 10, 2005 | 33.45 | 33.77 | 33.27 | 33.50 | 123,328 | +0.01(+0.04%) |
Jan 07, 2005 | 33.77 | 33.82 | 33.35 | 33.49 | 331,228 | -0.21(-0.62%) |
Jan 06, 2005 | 33.59 | 33.87 | 33.50 | 33.70 | 169,432 | +0.10(+0.31%) |
Jan 05, 2005 | 34.11 | 34.11 | 33.52 | 33.59 | 306,303 | -0.61(-1.79%) |
Jan 04, 2005 | 34.53 | 34.73 | 34.06 | 34.20 | 318,549 | -0.29(-0.85%) |
Jan 03, 2005 | 35.05 | 35.16 | 34.43 | 34.50 | 280,946 | -0.65(-1.86%) |
Dec 31, 2004 | 35.05 | 35.43 | 35.02 | 35.15 | 163,669 | +0.00(+0.00%) |
Dec 30, 2004 | 34.88 | 35.22 | 34.84 | 35.15 | 143,642 | +0.31(+0.88%) |
Dec 29, 2004 | 34.63 | 34.89 | 34.63 | 34.84 | 131,108 | +0.10(+0.30%) |
Dec 28, 2004 | 34.36 | 34.74 | 34.36 | 34.74 | 199,255 | +0.52(+1.52%) |
Dec 27, 2004 | 34.30 | 34.41 | 33.94 | 34.22 | 156,033 | -0.10(-0.30%) |
Dec 23, 2004 | 34.53 | 34.70 | 34.24 | 34.32 | 278,064 | -0.13(-0.38%) |
Dec 22, 2004 | 34.53 | 34.77 | 34.41 | 34.45 | 179,085 | -0.04(-0.12%) |
Dec 21, 2004 | 34.09 | 34.50 | 33.96 | 34.50 | 468,099 | +0.42(+1.22%) |
Dec 20, 2004 | 34.44 | 34.58 | 34.08 | 34.08 | 237,003 | -0.36(-1.05%) |
Dec 17, 2004 | 34.53 | 34.66 | 34.29 | 34.44 | 220,146 | -0.44(-1.25%) |
Dec 16, 2004 | 35.05 | 35.05 | 34.70 | 34.88 | 187,009 | -0.17(-0.49%) |
Dec 15, 2004 | 35.33 | 35.47 | 34.99 | 35.05 | 215,536 | -0.35(-0.98%) |
Dec 14, 2004 | 35.05 | 35.43 | 34.98 | 35.40 | 147,388 | +0.35(+0.99%) |
Dec 13, 2004 | 34.89 | 35.16 | 34.73 | 35.05 | 163,237 | +0.15(+0.42%) |
Dec 10, 2004 | 34.55 | 34.91 | 34.39 | 34.91 | 98,403 | +0.25(+0.72%) |
Dec 09, 2004 | 34.57 | 34.99 | 34.36 | 34.66 | 98,403 | +0.01(+0.04%) |
Dec 08, 2004 | 34.25 | 34.69 | 34.18 | 34.64 | 143,354 | +0.44(+1.28%) |
Dec 07, 2004 | 34.95 | 34.95 | 34.20 | 34.20 | 116,412 | -0.78(-2.22%) |
Dec 06, 2004 | 34.84 | 35.09 | 34.54 | 34.98 | 188,017 | +0.10(+0.30%) |
Dec 03, 2004 | 35.26 | 35.29 | 34.84 | 34.88 | 170,440 | -0.47(-1.33%) |
Dec 02, 2004 | 35.61 | 35.68 | 35.26 | 35.35 | 121,167 | -0.28(-0.78%) |
Dec 01, 2004 | 34.70 | 35.79 | 34.70 | 35.63 | 171,017 | +0.89(+2.56%) |
Nov 30, 2004 | 34.88 | 34.88 | 34.50 | 34.74 | 196,950 | -0.10(-0.30%) |
Nov 29, 2004 | 35.09 | 35.33 | 34.82 | 34.84 | 243,486 | -0.11(-0.32%) |
Nov 26, 2004 | 34.91 | 35.10 | 34.90 | 34.95 | 54,460 | +0.01(+0.02%) |
Nov 24, 2004 | 34.81 | 35.07 | 34.79 | 34.95 | 77,512 | +0.17(+0.50%) |
Nov 23, 2004 | 34.53 | 34.94 | 34.45 | 34.77 | 179,373 | +0.15(+0.42%) |
Nov 22, 2004 | 34.29 | 34.72 | 34.15 | 34.63 | 197,238 | +0.31(+0.91%) |
Nov 19, 2004 | 34.97 | 34.97 | 34.31 | 34.32 | 123,328 | -0.60(-1.71%) |
Nov 18, 2004 | 34.98 | 35.16 | 34.84 | 34.91 | 183,695 | -0.07(-0.20%) |
Nov 17, 2004 | 35.02 | 35.33 | 34.83 | 34.98 | 127,650 | -0.01(-0.02%) |
Nov 16, 2004 | 35.02 | 35.11 | 34.60 | 34.99 | 213,375 | -0.03(-0.08%) |
Nov 15, 2004 | 35.62 | 35.62 | 34.77 | 35.02 | 283,395 | -0.60(-1.70%) |
Nov 12, 2004 | 35.35 | 35.68 | 35.19 | 35.62 | 143,642 | +0.26(+0.75%) |
Nov 11, 2004 | 34.57 | 35.36 | 34.57 | 35.36 | 173,322 | +0.79(+2.29%) |
Nov 10, 2004 | 34.53 | 34.66 | 34.40 | 34.57 | 184,704 | +0.10(+0.30%) |
Nov 09, 2004 | 34.07 | 34.51 | 34.07 | 34.46 | 154,736 | +0.46(+1.37%) |
Nov 08, 2004 | 34.11 | 34.25 | 33.79 | 34.00 | 136,150 | -0.12(-0.35%) |
Nov 05, 2004 | 34.06 | 34.27 | 33.89 | 34.11 | 214,960 | +0.06(+0.16%) |
Nov 04, 2004 | 33.74 | 34.23 | 33.66 | 34.06 | 163,669 | +0.28(+0.84%) |
Nov 03, 2004 | 33.32 | 33.91 | 33.32 | 33.77 | 181,390 | +0.55(+1.65%) |
Nov 02, 2004 | 33.04 | 33.30 | 32.80 | 33.23 | 267,115 | +0.19(+0.57%) |
Nov 01, 2004 | 33.17 | 33.20 | 32.95 | 33.04 | 211,790 | -0.14(-0.42%) |
Oct 29, 2004 | 33.00 | 33.32 | 32.87 | 33.18 | 225,621 | +0.21(+0.63%) |
Oct 28, 2004 | 33.27 | 33.36 | 32.86 | 32.97 | 194,213 | -0.49(-1.45%) |
Oct 27, 2004 | 32.62 | 33.52 | 32.52 | 33.45 | 242,334 | +0.81(+2.49%) |
Oct 26, 2004 | 32.74 | 32.83 | 32.24 | 32.64 | 373,586 | -0.10(-0.32%) |
Oct 25, 2004 | 32.55 | 32.91 | 32.30 | 32.75 | 305,439 | +0.13(+0.40%) |
Oct 22, 2004 | 33.08 | 33.25 | 32.61 | 32.61 | 138,456 | -0.50(-1.51%) |
Oct 21, 2004 | 33.08 | 33.17 | 32.86 | 33.11 | 156,609 | +0.07(+0.21%) |
Oct 20, 2004 | 33.35 | 33.36 | 32.88 | 33.05 | 156,753 | -0.41(-1.22%) |
Oct 19, 2004 | 33.35 | 33.52 | 33.21 | 33.45 | 251,411 | +0.05(+0.15%) |
Oct 18, 2004 | 33.43 | 33.56 | 33.23 | 33.41 | 223,748 | -0.06(-0.17%) |
Oct 15, 2004 | 33.21 | 33.54 | 33.21 | 33.46 | 259,479 | +0.28(+0.84%) |
Oct 14, 2004 | 33.45 | 33.52 | 33.18 | 33.18 | 153,872 | -0.44(-1.32%) |
Oct 13, 2004 | 34.11 | 34.18 | 33.57 | 33.63 | 130,964 | -0.49(-1.44%) |
Oct 12, 2004 | 33.91 | 34.12 | 33.77 | 34.12 | 178,076 | +0.14(+0.41%) |
Oct 11, 2004 | 34.01 | 34.14 | 33.86 | 33.98 | 168,279 | -0.03(-0.08%) |
Oct 08, 2004 | 34.23 | 34.47 | 34.00 | 34.01 | 93,360 | -0.25(-0.73%) |
Oct 07, 2004 | 34.32 | 34.34 | 34.04 | 34.26 | 254,148 | -0.06(-0.18%) |
Oct 06, 2004 | 34.30 | 34.39 | 34.16 | 34.32 | 101,284 | +0.06(+0.18%) |
Oct 05, 2004 | 34.57 | 34.60 | 34.15 | 34.26 | 125,921 | -0.37(-1.08%) |
Oct 04, 2004 | 34.69 | 34.95 | 34.59 | 34.63 | 179,229 | -0.03(-0.10%) |
Oct 01, 2004 | 34.28 | 34.70 | 34.27 | 34.67 | 138,888 | +0.39(+1.13%) |
Sep 30, 2004 | 34.12 | 34.32 | 34.02 | 34.28 | 201,128 | +0.17(+0.49%) |
Sep 29, 2004 | 34.13 | 34.37 | 34.01 | 34.11 | 192,052 | +0.01(+0.04%) |
Sep 28, 2004 | 33.07 | 34.18 | 33.07 | 34.10 | 255,301 | +1.10(+3.32%) |
Sep 27, 2004 | 33.32 | 33.32 | 32.87 | 33.00 | 269,852 | -0.28(-0.83%) |
Sep 24, 2004 | 33.32 | 33.44 | 33.21 | 33.28 | 262,937 | +0.02(+0.06%) |
Sep 23, 2004 | 33.45 | 33.59 | 33.23 | 33.26 | 136,439 | -0.26(-0.79%) |
Sep 22, 2004 | 33.95 | 33.95 | 33.52 | 33.52 | 90,623 | -0.60(-1.77%) |
Sep 21, 2004 | 34.22 | 34.27 | 33.94 | 34.13 | 103,013 | -0.02(-0.06%) |
Sep 20, 2004 | 34.57 | 34.60 | 34.07 | 34.15 | 87,165 | -0.38(-1.11%) |
Sep 17, 2004 | 34.57 | 34.61 | 34.35 | 34.53 | 182,687 | -0.10(-0.30%) |
Sep 16, 2004 | 34.18 | 34.66 | 34.18 | 34.63 | 108,632 | +0.49(+1.42%) |
Sep 15, 2004 | 34.08 | 34.24 | 33.98 | 34.15 | 151,134 | +0.10(+0.29%) |
Sep 14, 2004 | 34.38 | 34.64 | 34.01 | 34.05 | 224,036 | -0.29(-0.85%) |
Sep 13, 2004 | 34.36 | 34.39 | 34.19 | 34.34 | 97,538 | -0.03(-0.08%) |
Sep 10, 2004 | 34.18 | 34.48 | 34.09 | 34.37 | 103,157 | +0.18(+0.53%) |
Sep 09, 2004 | 33.98 | 34.19 | 33.98 | 34.19 | 180,381 | +0.25(+0.74%) |
Sep 08, 2004 | 34.24 | 34.27 | 33.91 | 33.94 | 215,968 | -0.29(-0.85%) |
Sep 07, 2004 | 34.37 | 34.67 | 34.11 | 34.23 | 275,327 | -0.31(-0.90%) |
Sep 03, 2004 | 34.39 | 34.68 | 34.25 | 34.54 | 152,431 | +0.20(+0.59%) |
Sep 02, 2004 | 34.25 | 34.38 | 34.08 | 34.34 | 116,844 | +0.13(+0.39%) |
Sep 01, 2004 | 34.15 | 34.38 | 33.95 | 34.21 | 201,272 | +0.06(+0.18%) |
Aug 31, 2004 | 33.98 | 34.15 | 33.85 | 34.15 | 234,121 | +0.17(+0.51%) |
Aug 30, 2004 | 33.94 | 34.25 | 33.93 | 33.98 | 480,490 | -0.50(-1.45%) |
Aug 27, 2004 | 34.73 | 34.78 | 34.48 | 34.48 | 218,705 | -0.26(-0.74%) |
Aug 26, 2004 | 34.60 | 34.87 | 34.29 | 34.73 | 533,942 | +0.04(+0.12%) |
Aug 25, 2004 | 33.07 | 34.69 | 33.07 | 34.69 | 1,044,112 | +1.79(+5.44%) |
Aug 24, 2004 | 32.80 | 32.98 | 32.48 | 32.90 | 156,465 | +0.19(+0.57%) |
Aug 23, 2004 | 32.80 | 32.89 | 32.59 | 32.71 | 123,472 | -0.21(-0.63%) |
Aug 20, 2004 | 32.89 | 33.00 | 32.76 | 32.92 | 151,999 | +0.07(+0.21%) |
Aug 19, 2004 | 32.97 | 33.00 | 32.66 | 32.85 | 165,110 | -0.10(-0.30%) |
Aug 18, 2004 | 32.90 | 33.20 | 32.72 | 32.95 | 282,098 | -0.02(-0.06%) |
Aug 17, 2004 | 32.59 | 32.97 | 32.55 | 32.97 | 140,473 | +0.38(+1.17%) |
Aug 16, 2004 | 32.14 | 32.59 | 32.14 | 32.59 | 186,144 | +0.51(+1.60%) |
Aug 13, 2004 | 32.01 | 32.41 | 32.01 | 32.07 | 186,000 | +0.03(+0.09%) |
Aug 12, 2004 | 31.80 | 32.10 | 31.59 | 32.05 | 182,687 | +0.14(+0.44%) |
Aug 11, 2004 | 31.87 | 31.98 | 31.39 | 31.91 | 356,729 | +0.01(+0.04%) |
Aug 10, 2004 | 31.98 | 32.02 | 31.79 | 31.89 | 243,342 | -0.02(-0.07%) |
Aug 09, 2004 | 32.04 | 32.15 | 31.83 | 31.91 | 124,624 | -0.12(-0.39%) |
Aug 06, 2004 | 31.87 | 32.18 | 31.86 | 32.04 | 172,746 | -0.01(-0.02%) |
Aug 05, 2004 | 32.66 | 32.66 | 32.05 | 32.05 | 113,675 | -0.62(-1.89%) |
Aug 04, 2004 | 32.34 | 32.93 | 32.27 | 32.66 | 170,728 | +0.29(+0.90%) |
Aug 03, 2004 | 32.77 | 32.77 | 32.37 | 32.37 | 211,502 | -0.40(-1.23%) |
Aug 02, 2004 | 32.31 | 32.93 | 32.18 | 32.77 | 165,398 | +0.21(+0.64%) |
Jul 30, 2004 | 32.77 | 32.86 | 32.45 | 32.57 | 226,341 | -0.28(-0.85%) |
Jul 29, 2004 | 32.45 | 32.91 | 32.21 | 32.84 | 196,086 | +0.34(+1.05%) |
Jul 28, 2004 | 32.71 | 32.72 | 32.07 | 32.50 | 227,638 | -0.19(-0.57%) |
Jul 27, 2004 | 32.19 | 32.88 | 32.19 | 32.69 | 188,594 | +0.56(+1.73%) |
Jul 26, 2004 | 32.00 | 32.24 | 31.87 | 32.14 | 163,381 | +0.10(+0.32%) |
Jul 23, 2004 | 32.34 | 32.36 | 31.95 | 32.03 | 145,659 | -0.28(-0.86%) |
Jul 22, 2004 | 32.50 | 32.50 | 32.00 | 32.31 | 146,812 | -0.19(-0.60%) |
Jul 21, 2004 | 33.13 | 33.23 | 32.50 | 32.50 | 181,822 | -0.66(-1.99%) |
Jul 20, 2004 | 32.31 | 33.16 | 32.31 | 33.16 | 279,217 | +0.80(+2.47%) |
Jul 19, 2004 | 32.66 | 32.66 | 32.17 | 32.37 | 165,830 | -0.29(-0.89%) |
Jul 16, 2004 | 32.66 | 32.90 | 32.48 | 32.66 | 128,370 | +0.03(+0.11%) |
Jul 15, 2004 | 32.72 | 32.90 | 32.45 | 32.62 | 197,526 | -0.03(-0.08%) |
Jul 14, 2004 | 32.62 | 33.04 | 32.48 | 32.65 | 241,181 | +0.03(+0.08%) |
Jul 13, 2004 | 32.46 | 32.76 | 32.37 | 32.62 | 155,745 | +0.23(+0.71%) |
Jul 12, 2004 | 32.21 | 32.50 | 32.02 | 32.39 | 137,591 | +0.15(+0.47%) |
Jul 09, 2004 | 32.34 | 32.48 | 32.03 | 32.24 | 220,578 | -0.15(-0.47%) |
Jul 08, 2004 | 32.69 | 32.86 | 32.38 | 32.39 | 109,641 | -0.33(-1.00%) |
Jul 07, 2004 | 32.59 | 32.86 | 32.59 | 32.72 | 118,717 | +0.17(+0.51%) |
Jul 06, 2004 | 32.77 | 32.82 | 32.39 | 32.55 | 205,306 | -0.32(-0.97%) |
Jul 02, 2004 | 32.40 | 32.91 | 32.40 | 32.87 | 305,727 | +0.46(+1.41%) |
Jul 01, 2004 | 32.67 | 32.71 | 32.14 | 32.41 | 357,738 | -0.22(-0.68%) |
Jun 30, 2004 | 32.32 | 32.64 | 32.18 | 32.64 | 373,298 | +0.32(+0.99%) |
Jun 29, 2004 | 32.57 | 32.58 | 32.17 | 32.32 | 330,364 | -0.26(-0.79%) |
Jun 28, 2004 | 32.93 | 32.97 | 32.57 | 32.57 | 146,380 | -0.31(-0.95%) |
Jun 25, 2004 | 32.47 | 32.91 | 32.47 | 32.89 | 359,323 | +0.42(+1.28%) |
Jun 24, 2004 | 32.55 | 32.90 | 32.46 | 32.47 | 127,362 | -0.04(-0.13%) |
Jun 23, 2004 | 32.24 | 32.55 | 32.14 | 32.51 | 226,630 | +0.31(+0.95%) |
Jun 22, 2004 | 31.86 | 32.33 | 31.86 | 32.21 | 216,832 | +0.28(+0.87%) |
Jun 21, 2004 | 31.44 | 32.03 | 31.41 | 31.93 | 230,231 | +0.35(+1.12%) |
Jun 18, 2004 | 31.48 | 31.57 | 31.16 | 31.57 | 285,989 | -0.01(-0.04%) |
Jun 17, 2004 | 31.21 | 31.75 | 31.09 | 31.59 | 207,324 | +0.29(+0.93%) |
Jun 16, 2004 | 31.53 | 31.64 | 31.12 | 31.30 | 158,194 | -0.22(-0.70%) |
Jun 15, 2004 | 31.20 | 31.68 | 31.20 | 31.52 | 203,145 | +0.42(+1.34%) |
Jun 14, 2004 | 32.02 | 32.07 | 31.09 | 31.10 | 284,404 | -0.99(-3.07%) |
Jun 10, 2004 | 32.13 | 32.38 | 31.79 | 32.09 | 224,036 | -0.04(-0.13%) |
Jun 09, 2004 | 32.73 | 32.82 | 31.86 | 32.13 | 374,307 | -0.49(-1.51%) |
Jun 08, 2004 | 32.86 | 32.89 | 32.55 | 32.62 | 145,659 | -0.35(-1.05%) |
Jun 07, 2004 | 32.55 | 32.97 | 32.54 | 32.97 | 126,786 | +0.47(+1.45%) |
Jun 04, 2004 | 32.29 | 32.60 | 32.29 | 32.50 | 156,321 | +0.28(+0.88%) |
Jun 03, 2004 | 32.45 | 32.69 | 32.10 | 32.21 | 169,432 | -0.13(-0.41%) |
Jun 02, 2004 | 32.52 | 32.66 | 32.07 | 32.34 | 216,688 | -0.19(-0.60%) |
Jun 01, 2004 | 32.51 | 32.54 | 32.14 | 32.54 | 197,671 | +0.03(+0.09%) |
May 28, 2004 | 32.36 | 32.51 | 32.18 | 32.51 | 162,804 | +0.06(+0.19%) |
May 27, 2004 | 32.34 | 32.52 | 31.96 | 32.45 | 303,133 | +0.33(+1.04%) |
May 26, 2004 | 31.41 | 32.14 | 31.26 | 32.12 | 247,232 | +0.58(+1.85%) |
May 25, 2004 | 31.39 | 31.58 | 31.09 | 31.53 | 248,673 | +0.08(+0.24%) |
May 24, 2004 | 31.27 | 31.56 | 31.09 | 31.46 | 205,306 | +0.33(+1.07%) |
May 21, 2004 | 30.85 | 31.23 | 30.78 | 31.12 | 262,216 | +0.32(+1.04%) |
May 20, 2004 | 30.77 | 31.13 | 30.64 | 30.80 | 258,182 | -0.03(-0.11%) |
May 19, 2004 | 30.96 | 31.09 | 30.72 | 30.84 | 384,968 | +0.07(+0.23%) |
May 18, 2004 | 30.90 | 31.23 | 30.74 | 30.77 | 492,880 | -0.13(-0.43%) |
May 17, 2004 | 30.78 | 31.06 | 30.48 | 30.90 | 1,013,568 | +0.01(+0.05%) |
May 14, 2004 | 30.57 | 31.03 | 30.37 | 30.89 | 278,497 | +0.26(+0.86%) |
May 13, 2004 | 29.74 | 30.70 | 29.73 | 30.62 | 302,269 | +0.76(+2.56%) |
May 12, 2004 | 30.14 | 30.25 | 29.31 | 29.86 | 525,874 | -0.24(-0.81%) |
May 11, 2004 | 29.81 | 30.10 | 29.71 | 30.10 | 135,574 | +0.29(+0.98%) |
May 10, 2004 | 30.12 | 30.23 | 29.51 | 29.81 | 207,324 | -0.39(-1.29%) |
May 07, 2004 | 31.04 | 31.06 | 30.12 | 30.20 | 238,156 | -0.98(-3.14%) |
May 06, 2004 | 31.72 | 31.73 | 31.15 | 31.18 | 361,772 | -0.62(-1.94%) |
May 05, 2004 | 30.71 | 31.89 | 30.71 | 31.80 | 550,654 | +1.08(+3.53%) |
May 04, 2004 | 30.44 | 30.96 | 30.43 | 30.71 | 202,137 | +0.26(+0.87%) |