Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.08 | 35.08 | 34.54 | 34.67 | 662,540 | -0.30(-0.86%) |
May 27, 2005 | 35.10 | 35.10 | 34.90 | 34.97 | 397,626 | -0.03(-0.09%) |
May 26, 2005 | 34.55 | 35.04 | 34.55 | 35.00 | 913,761 | +0.61(+1.77%) |
May 25, 2005 | 34.99 | 34.99 | 33.87 | 34.39 | 1,447,348 | -0.60(-1.71%) |
May 24, 2005 | 35.09 | 35.27 | 34.80 | 34.99 | 1,018,600 | -0.15(-0.43%) |
May 23, 2005 | 35.24 | 35.53 | 34.79 | 35.14 | 1,728,523 | +0.44(+1.27%) |
May 20, 2005 | 33.50 | 34.70 | 33.33 | 34.70 | 2,021,106 | +1.25(+3.74%) |
May 19, 2005 | 33.05 | 33.48 | 32.65 | 33.45 | 1,448,363 | +0.59(+1.80%) |
May 18, 2005 | 31.96 | 33.07 | 31.70 | 32.86 | 2,824,000 | +0.96(+3.01%) |
May 17, 2005 | 31.90 | 32.14 | 31.64 | 31.90 | 3,179,094 | -0.04(-0.13%) |
May 16, 2005 | 32.61 | 32.62 | 31.50 | 31.94 | 2,136,556 | -0.85(-2.59%) |
May 13, 2005 | 32.66 | 32.89 | 32.15 | 32.79 | 1,284,486 | +0.14(+0.43%) |
May 12, 2005 | 33.25 | 33.47 | 32.50 | 32.65 | 2,140,568 | -0.65(-1.95%) |
May 11, 2005 | 33.01 | 33.50 | 32.45 | 33.30 | 1,403,366 | +0.51(+1.56%) |
May 10, 2005 | 32.05 | 33.36 | 31.90 | 32.79 | 1,849,284 | +0.09(+0.28%) |
May 09, 2005 | 30.93 | 33.00 | 30.80 | 32.70 | 4,250,222 | +1.91(+6.20%) |
May 06, 2005 | 31.32 | 31.38 | 30.72 | 30.79 | 2,473,624 | -0.53(-1.69%) |
May 05, 2005 | 29.82 | 31.41 | 29.60 | 31.32 | 4,638,979 | +1.72(+5.81%) |
May 04, 2005 | 29.20 | 29.80 | 28.73 | 29.60 | 6,070,413 | +0.58(+2.00%) |
May 03, 2005 | 33.80 | 33.85 | 29.01 | 29.02 | 21,790,056 | -3.13(-9.74%) |
May 02, 2005 | 31.56 | 32.82 | 31.22 | 32.15 | 3,992,478 | +0.71(+2.26%) |
Apr 29, 2005 | 32.61 | 32.88 | 31.29 | 31.44 | 3,578,835 | -1.02(-3.14%) |
Apr 28, 2005 | 33.32 | 33.32 | 32.21 | 32.46 | 2,265,966 | -0.91(-2.73%) |
Apr 27, 2005 | 33.00 | 34.02 | 32.55 | 33.37 | 2,201,969 | -0.49(-1.45%) |
Apr 26, 2005 | 34.21 | 34.43 | 33.78 | 33.86 | 1,733,238 | -0.24(-0.70%) |
Apr 25, 2005 | 33.33 | 34.45 | 32.96 | 34.10 | 1,983,694 | +1.04(+3.15%) |
Apr 22, 2005 | 32.64 | 33.15 | 32.18 | 33.06 | 1,772,687 | +0.67(+2.07%) |
Apr 21, 2005 | 32.25 | 32.89 | 32.19 | 32.39 | 1,580,234 | +0.38(+1.19%) |
Apr 20, 2005 | 33.66 | 33.75 | 31.95 | 32.01 | 2,596,378 | -1.72(-5.10%) |
Apr 19, 2005 | 33.45 | 34.00 | 33.27 | 33.73 | 1,598,321 | +0.47(+1.41%) |
Apr 18, 2005 | 32.86 | 33.54 | 32.76 | 33.26 | 1,487,619 | +0.53(+1.62%) |
Apr 15, 2005 | 32.38 | 33.83 | 32.38 | 32.73 | 2,935,702 | +0.34(+1.05%) |
Apr 14, 2005 | 32.75 | 33.16 | 32.36 | 32.39 | 1,224,417 | -0.37(-1.13%) |
Apr 13, 2005 | 32.77 | 33.40 | 32.31 | 32.76 | 1,794,802 | -0.01(-0.03%) |
Apr 12, 2005 | 33.21 | 33.42 | 32.40 | 32.77 | 2,129,921 | -0.29(-0.88%) |
Apr 11, 2005 | 33.63 | 33.70 | 32.00 | 33.06 | 3,112,160 | +1.06(+3.31%) |
Apr 08, 2005 | 33.34 | 33.34 | 31.76 | 32.00 | 2,467,936 | -1.34(-4.02%) |
Apr 07, 2005 | 33.27 | 33.47 | 32.82 | 33.34 | 1,247,921 | +0.07(+0.21%) |
Apr 06, 2005 | 34.21 | 34.36 | 33.25 | 33.27 | 1,167,918 | -0.70(-2.06%) |
Apr 05, 2005 | 32.51 | 35.63 | 32.49 | 33.97 | 4,860,338 | +1.59(+4.91%) |
Apr 04, 2005 | 33.44 | 33.45 | 31.77 | 32.38 | 3,309,211 | -1.08(-3.23%) |
Apr 01, 2005 | 34.44 | 34.84 | 33.38 | 33.46 | 1,451,524 | -0.80(-2.34%) |
Mar 31, 2005 | 33.99 | 34.91 | 33.35 | 34.26 | 1,805,140 | +0.20(+0.59%) |
Mar 30, 2005 | 33.92 | 34.51 | 32.66 | 34.06 | 2,155,000 | +0.36(+1.07%) |
Mar 29, 2005 | 34.10 | 34.55 | 33.14 | 33.70 | 2,762,031 | -0.90(-2.60%) |
Mar 28, 2005 | 35.00 | 35.00 | 34.56 | 34.60 | 1,227,029 | -0.38(-1.09%) |
Mar 24, 2005 | 34.95 | 35.82 | 34.60 | 34.98 | 1,111,974 | -0.40(-1.13%) |
Mar 23, 2005 | 35.12 | 35.83 | 35.12 | 35.38 | 1,004,488 | +0.15(+0.43%) |
Mar 22, 2005 | 36.68 | 36.68 | 35.12 | 35.23 | 1,658,984 | -1.31(-3.59%) |
Mar 21, 2005 | 36.96 | 37.18 | 36.17 | 36.54 | 1,228,184 | -0.53(-1.43%) |
Mar 18, 2005 | 36.61 | 37.20 | 36.50 | 37.07 | 1,829,775 | +0.43(+1.17%) |
Mar 17, 2005 | 36.21 | 37.47 | 36.21 | 36.64 | 2,393,133 | +0.29(+0.80%) |
Mar 16, 2005 | 32.73 | 38.13 | 32.50 | 36.35 | 8,874,341 | +3.61(+11.03%) |
Mar 15, 2005 | 33.08 | 33.27 | 32.58 | 32.74 | 763,252 | -0.30(-0.91%) |
Mar 14, 2005 | 33.20 | 33.63 | 32.81 | 33.04 | 1,421,523 | -0.18(-0.54%) |
Mar 11, 2005 | 33.88 | 34.17 | 32.94 | 33.22 | 1,509,831 | -0.40(-1.19%) |
Mar 10, 2005 | 34.30 | 34.44 | 33.45 | 33.62 | 1,913,693 | -0.66(-1.93%) |
Mar 09, 2005 | 35.13 | 35.32 | 34.11 | 34.28 | 1,736,418 | -0.90(-2.56%) |
Mar 08, 2005 | 35.68 | 35.85 | 34.81 | 35.18 | 1,266,653 | -0.68(-1.90%) |
Mar 07, 2005 | 35.61 | 36.07 | 35.15 | 35.86 | 863,751 | +0.57(+1.62%) |
Mar 04, 2005 | 34.89 | 35.98 | 34.69 | 35.29 | 1,216,632 | +0.66(+1.91%) |
Mar 03, 2005 | 34.56 | 34.92 | 34.50 | 34.63 | 1,161,952 | -0.15(-0.43%) |
Mar 02, 2005 | 34.69 | 35.05 | 34.40 | 34.78 | 1,193,034 | -0.07(-0.20%) |
Mar 01, 2005 | 34.15 | 35.25 | 34.15 | 34.85 | 2,031,885 | +0.70(+2.05%) |
Feb 28, 2005 | 35.11 | 35.29 | 33.70 | 34.15 | 2,509,173 | -0.90(-2.57%) |
Feb 25, 2005 | 34.86 | 35.50 | 34.50 | 35.05 | 1,122,286 | +0.32(+0.92%) |
Feb 24, 2005 | 34.17 | 34.88 | 33.62 | 34.73 | 1,554,761 | +0.40(+1.17%) |
Feb 23, 2005 | 33.97 | 34.56 | 33.30 | 34.33 | 2,242,758 | +0.41(+1.21%) |
Feb 22, 2005 | 35.59 | 35.77 | 33.71 | 33.92 | 3,555,666 | -1.99(-5.54%) |
Feb 18, 2005 | 36.65 | 37.27 | 35.59 | 35.91 | 2,949,869 | -0.78(-2.13%) |
Feb 17, 2005 | 37.15 | 37.78 | 36.50 | 36.69 | 2,017,628 | -0.50(-1.34%) |
Feb 16, 2005 | 36.40 | 37.19 | 35.31 | 37.19 | 8,100,201 | -2.02(-5.15%) |
Feb 15, 2005 | 39.95 | 40.09 | 38.66 | 39.21 | 2,569,140 | -0.39(-0.98%) |
Feb 14, 2005 | 39.10 | 40.66 | 39.01 | 39.60 | 2,168,391 | +0.92(+2.38%) |
Feb 11, 2005 | 38.31 | 39.25 | 38.31 | 38.68 | 1,174,744 | +0.24(+0.62%) |
Feb 10, 2005 | 40.17 | 40.30 | 38.01 | 38.44 | 2,776,958 | -1.77(-4.40%) |
Feb 09, 2005 | 41.03 | 41.03 | 39.98 | 40.21 | 1,082,891 | -0.74(-1.81%) |
Feb 08, 2005 | 40.44 | 41.61 | 40.43 | 40.95 | 1,779,355 | +0.44(+1.09%) |
Feb 07, 2005 | 40.50 | 41.00 | 40.32 | 40.51 | 741,896 | -0.14(-0.34%) |
Feb 04, 2005 | 39.94 | 40.87 | 39.94 | 40.65 | 1,202,898 | +0.43(+1.07%) |
Feb 03, 2005 | 40.35 | 40.77 | 39.66 | 40.22 | 1,218,595 | -0.02(-0.05%) |
Feb 02, 2005 | 40.56 | 40.91 | 40.21 | 40.24 | 1,196,045 | -0.32(-0.79%) |
Feb 01, 2005 | 39.85 | 40.64 | 39.15 | 40.56 | 3,301,629 | +0.26(+0.65%) |
Jan 31, 2005 | 38.81 | 40.54 | 38.61 | 40.30 | 7,945,805 | +2.38(+6.28%) |
Jan 28, 2005 | 39.11 | 39.30 | 36.57 | 37.92 | 5,268,661 | -1.09(-2.79%) |
Jan 27, 2005 | 38.76 | 39.40 | 38.11 | 39.01 | 1,478,533 | +0.17(+0.44%) |
Jan 26, 2005 | 39.89 | 39.94 | 38.48 | 38.84 | 1,390,514 | -0.58(-1.47%) |
Jan 25, 2005 | 39.48 | 39.98 | 39.20 | 39.42 | 1,117,389 | +0.04(+0.10%) |
Jan 24, 2005 | 41.30 | 41.75 | 39.16 | 39.38 | 2,808,560 | -0.09(-0.24%) |
Jan 21, 2005 | 39.54 | 39.83 | 39.27 | 39.47 | 1,536,116 | -0.07(-0.17%) |
Jan 20, 2005 | 39.51 | 40.23 | 39.36 | 39.54 | 974,479 | -0.20(-0.50%) |
Jan 19, 2005 | 40.80 | 40.90 | 39.62 | 39.74 | 1,818,196 | -1.03(-2.53%) |
Jan 18, 2005 | 40.95 | 41.15 | 40.27 | 40.77 | 1,155,965 | -0.23(-0.56%) |
Jan 14, 2005 | 41.28 | 41.38 | 40.70 | 41.00 | 1,638,303 | -0.09(-0.22%) |
Jan 13, 2005 | 42.43 | 42.43 | 41.08 | 41.09 | 2,522,993 | -0.95(-2.26%) |
Jan 12, 2005 | 42.20 | 42.27 | 41.75 | 42.04 | 2,453,644 | -0.01(-0.02%) |
Jan 11, 2005 | 40.66 | 42.41 | 40.62 | 42.05 | 3,145,585 | +1.80(+4.47%) |
Jan 10, 2005 | 40.09 | 40.65 | 40.00 | 40.25 | 889,365 | +0.15(+0.37%) |
Jan 07, 2005 | 40.56 | 40.70 | 39.98 | 40.10 | 1,238,600 | -0.22(-0.55%) |
Jan 06, 2005 | 39.87 | 40.97 | 39.87 | 40.32 | 1,494,395 | +0.10(+0.25%) |
Jan 05, 2005 | 39.66 | 40.66 | 39.29 | 40.22 | 1,980,943 | +0.67(+1.69%) |
Jan 04, 2005 | 40.34 | 40.67 | 38.94 | 39.55 | 1,847,509 | -0.16(-0.40%) |
Jan 03, 2005 | 41.00 | 41.00 | 39.47 | 39.71 | 1,760,318 | -0.29(-0.72%) |
Dec 31, 2004 | 40.48 | 40.49 | 39.97 | 40.00 | 879,000 | -0.40(-0.99%) |
Dec 30, 2004 | 40.00 | 40.50 | 39.95 | 40.40 | 840,200 | +0.30(+0.75%) |
Dec 29, 2004 | 39.49 | 40.15 | 39.02 | 40.10 | 1,588,300 | +0.67(+1.70%) |
Dec 28, 2004 | 38.26 | 39.43 | 38.21 | 39.43 | 642,900 | +0.82(+2.12%) |
Dec 27, 2004 | 39.00 | 39.46 | 38.04 | 38.61 | 843,200 | -0.30(-0.77%) |
Dec 23, 2004 | 39.00 | 39.69 | 38.01 | 38.91 | 1,204,600 | -0.06(-0.15%) |
Dec 22, 2004 | 38.00 | 39.21 | 37.99 | 38.97 | 1,638,100 | +0.81(+2.12%) |
Dec 21, 2004 | 36.95 | 38.28 | 36.88 | 38.16 | 1,640,400 | +1.18(+3.19%) |
Dec 20, 2004 | 37.15 | 38.11 | 36.52 | 36.98 | 1,652,700 | +0.47(+1.29%) |
Dec 17, 2004 | 38.27 | 38.34 | 35.60 | 36.51 | 3,988,700 | -1.34(-3.54%) |
Dec 16, 2004 | 38.00 | 38.37 | 37.25 | 37.85 | 4,248,300 | -1.20(-3.07%) |
Dec 15, 2004 | 39.81 | 41.30 | 38.13 | 39.05 | 4,760,800 | -1.15(-2.86%) |
Dec 14, 2004 | 40.17 | 41.66 | 39.77 | 40.20 | 4,055,100 | +0.32(+0.80%) |
Dec 13, 2004 | 40.94 | 41.50 | 39.47 | 39.88 | 1,868,700 | -0.97(-2.37%) |
Dec 10, 2004 | 41.16 | 41.31 | 39.88 | 40.85 | 1,405,000 | -0.32(-0.78%) |
Dec 09, 2004 | 42.02 | 42.65 | 40.64 | 41.17 | 2,842,300 | -1.15(-2.72%) |
Dec 08, 2004 | 41.38 | 43.09 | 41.11 | 42.32 | 2,420,800 | +1.61(+3.95%) |
Dec 07, 2004 | 39.65 | 42.20 | 37.61 | 40.71 | 4,052,800 | +0.85(+2.13%) |
Dec 06, 2004 | 38.62 | 40.65 | 38.61 | 39.86 | 1,977,100 | +0.80(+2.05%) |
Dec 03, 2004 | 40.34 | 40.43 | 38.94 | 39.06 | 1,647,700 | -1.29(-3.20%) |
Dec 02, 2004 | 40.59 | 41.15 | 40.09 | 40.35 | 1,621,900 | -0.10(-0.25%) |
Dec 01, 2004 | 38.81 | 40.50 | 38.74 | 40.45 | 1,657,700 | +1.55(+3.98%) |
Nov 30, 2004 | 38.74 | 39.25 | 38.18 | 38.90 | 1,273,700 | +0.00(+0.00%) |
Nov 29, 2004 | 39.05 | 39.34 | 38.00 | 38.90 | 1,406,300 | +0.59(+1.54%) |
Nov 26, 2004 | 38.89 | 39.25 | 38.20 | 38.31 | 528,800 | -0.70(-1.79%) |
Nov 24, 2004 | 37.38 | 39.20 | 37.38 | 39.01 | 2,257,800 | +1.92(+5.18%) |
Nov 23, 2004 | 36.67 | 37.36 | 36.53 | 37.09 | 1,239,200 | +0.04(+0.11%) |
Nov 22, 2004 | 35.44 | 37.49 | 35.25 | 37.05 | 2,312,400 | +2.04(+5.83%) |
Nov 19, 2004 | 37.63 | 37.68 | 34.63 | 35.01 | 3,936,500 | -2.43(-6.49%) |
Nov 18, 2004 | 37.48 | 37.67 | 36.87 | 37.44 | 2,108,500 | +0.00(+0.00%) |
Nov 17, 2004 | 37.30 | 37.52 | 36.75 | 37.44 | 2,151,700 | +0.73(+1.99%) |
Nov 16, 2004 | 35.80 | 37.29 | 35.27 | 36.71 | 3,072,400 | +0.91(+2.54%) |
Nov 15, 2004 | 34.96 | 35.83 | 34.79 | 35.80 | 3,710,500 | +0.80(+2.29%) |
Nov 12, 2004 | 32.62 | 35.10 | 32.14 | 35.00 | 3,937,000 | +2.37(+7.26%) |
Nov 11, 2004 | 32.15 | 32.96 | 31.86 | 32.63 | 3,179,200 | +0.46(+1.43%) |
Nov 10, 2004 | 30.80 | 32.30 | 30.68 | 32.17 | 4,636,800 | +1.68(+5.51%) |
Nov 09, 2004 | 30.44 | 30.85 | 30.25 | 30.49 | 1,519,700 | -0.81(-2.59%) |
Nov 08, 2004 | 31.01 | 31.49 | 30.70 | 31.30 | 3,021,800 | +0.48(+1.56%) |
Nov 05, 2004 | 30.91 | 31.17 | 30.41 | 30.82 | 1,391,700 | -0.08(-0.26%) |
Nov 04, 2004 | 30.39 | 31.15 | 29.83 | 30.90 | 3,179,300 | +0.19(+0.62%) |
Nov 03, 2004 | 32.30 | 32.40 | 30.03 | 30.71 | 3,293,400 | -0.93(-2.94%) |
Nov 02, 2004 | 31.39 | 32.57 | 31.20 | 31.64 | 1,464,100 | +0.51(+1.64%) |
Nov 01, 2004 | 31.39 | 31.67 | 30.90 | 31.13 | 1,608,700 | -0.24(-0.77%) |
Oct 29, 2004 | 31.91 | 32.39 | 30.82 | 31.37 | 2,495,600 | -0.64(-2.00%) |
Oct 28, 2004 | 30.75 | 32.74 | 30.25 | 32.01 | 3,529,100 | +0.91(+2.93%) |
Oct 27, 2004 | 31.18 | 32.98 | 30.94 | 31.10 | 11,095,900 | +3.16(+11.31%) |
Oct 26, 2004 | 27.25 | 28.48 | 27.22 | 27.94 | 4,300,400 | +0.32(+1.16%) |
Oct 25, 2004 | 26.95 | 28.15 | 26.22 | 27.62 | 2,049,800 | +0.40(+1.47%) |
Oct 22, 2004 | 27.15 | 27.72 | 26.82 | 27.22 | 1,086,600 | +0.25(+0.93%) |
Oct 21, 2004 | 27.10 | 27.46 | 26.69 | 26.97 | 2,311,300 | -0.55(-2.00%) |
Oct 20, 2004 | 27.70 | 28.03 | 27.04 | 27.52 | 1,097,200 | -0.24(-0.86%) |
Oct 19, 2004 | 28.51 | 28.51 | 27.66 | 27.76 | 1,655,200 | -0.65(-2.29%) |
Oct 18, 2004 | 28.58 | 28.58 | 27.79 | 28.41 | 1,942,100 | +0.28(+1.00%) |
Oct 15, 2004 | 28.27 | 28.42 | 27.61 | 28.13 | 995,700 | +0.01(+0.04%) |
Oct 14, 2004 | 28.00 | 28.60 | 27.92 | 28.12 | 1,349,500 | -0.16(-0.57%) |
Oct 13, 2004 | 29.32 | 29.45 | 27.79 | 28.28 | 3,354,200 | -0.86(-2.95%) |
Oct 12, 2004 | 26.96 | 29.38 | 26.94 | 29.14 | 6,748,700 | +1.74(+6.35%) |
Oct 11, 2004 | 26.89 | 27.48 | 26.46 | 27.40 | 1,580,800 | +0.65(+2.43%) |
Oct 08, 2004 | 26.66 | 27.20 | 26.32 | 26.75 | 1,335,300 | -0.09(-0.34%) |
Oct 07, 2004 | 27.20 | 27.74 | 26.32 | 26.84 | 2,394,000 | -0.66(-2.40%) |
Oct 06, 2004 | 27.95 | 28.18 | 27.15 | 27.50 | 1,968,900 | -0.58(-2.07%) |
Oct 05, 2004 | 27.92 | 28.35 | 27.65 | 28.08 | 2,027,700 | +0.24(+0.86%) |
Oct 04, 2004 | 29.10 | 29.14 | 27.50 | 27.84 | 4,053,200 | -1.74(-5.88%) |
Oct 01, 2004 | 29.03 | 29.80 | 28.61 | 29.58 | 1,767,900 | +1.15(+4.05%) |
Sep 30, 2004 | 29.23 | 29.23 | 28.31 | 28.43 | 1,779,400 | -0.59(-2.03%) |
Sep 29, 2004 | 28.21 | 30.05 | 28.06 | 29.02 | 4,762,300 | +1.12(+4.01%) |
Sep 28, 2004 | 27.86 | 28.09 | 27.25 | 27.90 | 1,863,400 | +0.13(+0.47%) |
Sep 27, 2004 | 28.42 | 28.55 | 27.51 | 27.77 | 2,291,600 | -0.88(-3.07%) |
Sep 24, 2004 | 28.32 | 29.00 | 27.89 | 28.65 | 2,466,800 | +0.44(+1.56%) |
Sep 23, 2004 | 29.06 | 29.18 | 28.03 | 28.21 | 2,023,500 | -0.77(-2.66%) |
Sep 22, 2004 | 29.90 | 31.27 | 28.64 | 28.98 | 5,681,200 | +0.15(+0.52%) |
Sep 21, 2004 | 29.50 | 29.57 | 28.69 | 28.83 | 2,370,000 | -0.71(-2.40%) |
Sep 20, 2004 | 29.30 | 30.05 | 28.88 | 29.54 | 2,847,900 | -0.96(-3.15%) |
Sep 17, 2004 | 31.92 | 32.36 | 30.13 | 30.50 | 2,907,400 | -1.13(-3.57%) |
Sep 16, 2004 | 31.78 | 32.75 | 31.45 | 31.63 | 1,793,200 | -0.34(-1.06%) |
Sep 15, 2004 | 33.55 | 33.68 | 31.61 | 31.97 | 3,292,300 | -1.77(-5.25%) |
Sep 14, 2004 | 34.28 | 34.50 | 33.36 | 33.74 | 2,209,300 | -0.94(-2.71%) |
Sep 13, 2004 | 34.51 | 35.63 | 34.00 | 34.68 | 2,088,200 | +0.20(+0.58%) |
Sep 10, 2004 | 34.25 | 34.91 | 33.51 | 34.48 | 1,738,300 | +0.33(+0.97%) |
Sep 09, 2004 | 34.12 | 34.69 | 33.64 | 34.15 | 1,189,500 | +0.12(+0.35%) |
Sep 08, 2004 | 34.75 | 35.73 | 33.52 | 34.03 | 2,100,900 | -0.67(-1.93%) |
Sep 07, 2004 | 34.90 | 35.16 | 33.38 | 34.70 | 2,270,900 | +0.19(+0.55%) |
Sep 03, 2004 | 34.57 | 35.29 | 34.43 | 34.51 | 1,402,400 | +0.00(+0.00%) |
Sep 02, 2004 | 31.81 | 35.22 | 31.55 | 34.51 | 4,725,700 | +1.96(+6.02%) |
Sep 01, 2004 | 31.30 | 32.94 | 30.86 | 32.55 | 3,180,100 | +1.71(+5.54%) |
Aug 31, 2004 | 30.50 | 31.01 | 30.29 | 30.84 | 1,107,700 | +0.22(+0.72%) |
Aug 30, 2004 | 30.75 | 31.16 | 30.48 | 30.62 | 924,900 | -0.43(-1.38%) |
Aug 27, 2004 | 31.00 | 32.49 | 30.57 | 31.05 | 2,820,400 | +0.11(+0.36%) |
Aug 26, 2004 | 27.91 | 31.12 | 27.81 | 30.94 | 12,238,700 | -0.07(-0.23%) |
Aug 25, 2004 | 30.50 | 31.39 | 30.45 | 31.01 | 1,540,300 | +0.51(+1.67%) |
Aug 24, 2004 | 30.74 | 31.10 | 30.27 | 30.50 | 1,479,900 | +0.01(+0.03%) |
Aug 23, 2004 | 31.42 | 31.91 | 30.29 | 30.49 | 2,008,900 | -0.48(-1.55%) |
Aug 20, 2004 | 30.25 | 31.75 | 29.99 | 30.97 | 1,652,600 | +0.71(+2.35%) |
Aug 19, 2004 | 30.78 | 31.13 | 29.87 | 30.26 | 2,417,300 | -0.60(-1.94%) |
Aug 18, 2004 | 31.28 | 31.39 | 29.75 | 30.86 | 5,838,600 | -0.97(-3.05%) |
Aug 17, 2004 | 32.08 | 32.33 | 31.54 | 31.83 | 1,295,500 | +0.31(+0.98%) |
Aug 16, 2004 | 31.37 | 31.94 | 31.00 | 31.52 | 1,748,100 | -0.47(-1.47%) |
Aug 13, 2004 | 32.80 | 33.00 | 31.59 | 31.99 | 2,439,800 | -1.01(-3.06%) |
Aug 12, 2004 | 30.75 | 33.85 | 30.55 | 33.00 | 9,636,600 | +2.21(+7.18%) |
Aug 11, 2004 | 28.75 | 31.14 | 28.61 | 30.79 | 5,026,200 | +1.77(+6.10%) |
Aug 10, 2004 | 28.49 | 29.94 | 28.37 | 29.02 | 2,833,800 | +0.19(+0.66%) |
Aug 09, 2004 | 28.01 | 29.38 | 27.95 | 28.83 | 2,411,280 | +0.35(+1.23%) |
Aug 06, 2004 | 27.31 | 29.23 | 26.89 | 28.48 | 5,940,900 | +1.17(+4.28%) |
Aug 05, 2004 | 28.41 | 28.79 | 27.30 | 27.31 | 2,888,200 | -0.95(-3.36%) |
Aug 04, 2004 | 29.52 | 30.14 | 28.10 | 28.26 | 4,864,400 | -1.17(-3.98%) |
Aug 03, 2004 | 30.33 | 30.47 | 29.30 | 29.43 | 10,298,400 | -0.17(-0.57%) |
Aug 02, 2004 | 28.99 | 30.30 | 28.50 | 29.60 | 18,766,200 | -4.21(-12.45%) |
Jul 30, 2004 | 34.21 | 34.94 | 33.51 | 33.81 | 3,787,600 | -0.74(-2.14%) |
Jul 29, 2004 | 34.00 | 34.55 | 32.73 | 34.55 | 7,219,900 | +0.92(+2.74%) |
Jul 28, 2004 | 39.55 | 39.62 | 32.65 | 33.63 | 38,204,500 | -8.95(-21.02%) |
Jul 26, 2004 | 41.00 | 43.90 | 39.72 | 42.58 | 6,201,100 | +0.08(+0.19%) |
Jul 23, 2004 | 42.37 | 43.89 | 42.29 | 42.50 | 1,778,700 | -0.48(-1.12%) |
Jul 22, 2004 | 41.78 | 43.21 | 41.43 | 42.98 | 1,779,000 | +1.10(+2.63%) |
Jul 21, 2004 | 43.35 | 44.80 | 41.36 | 41.88 | 5,488,100 | -1.27(-2.94%) |
Jul 20, 2004 | 41.14 | 43.46 | 39.04 | 43.15 | 3,356,000 | +1.70(+4.10%) |
Jul 19, 2004 | 42.08 | 42.61 | 40.58 | 41.45 | 2,640,500 | -0.80(-1.89%) |
Jul 16, 2004 | 44.36 | 44.81 | 41.99 | 42.25 | 2,250,400 | -1.86(-4.22%) |
Jul 15, 2004 | 44.11 | 44.54 | 43.55 | 44.11 | 2,127,800 | +0.06(+0.14%) |
Jul 14, 2004 | 44.04 | 44.38 | 42.91 | 44.05 | 2,091,300 | -0.03(-0.07%) |
Jul 13, 2004 | 44.52 | 44.83 | 43.60 | 44.08 | 1,504,500 | -0.16(-0.36%) |
Jul 12, 2004 | 45.00 | 45.67 | 43.56 | 44.24 | 2,598,900 | -0.65(-1.45%) |
Jul 09, 2004 | 45.60 | 45.99 | 44.27 | 44.89 | 1,325,300 | +0.04(+0.09%) |
Jul 08, 2004 | 43.39 | 46.24 | 43.28 | 44.85 | 2,546,700 | +1.00(+2.28%) |
Jul 07, 2004 | 42.10 | 44.23 | 41.95 | 43.85 | 3,256,200 | +1.79(+4.26%) |
Jul 06, 2004 | 41.76 | 42.86 | 41.40 | 42.06 | 2,479,400 | -0.19(-0.45%) |
Jul 02, 2004 | 43.41 | 43.55 | 41.74 | 42.25 | 5,475,800 | -2.75(-6.11%) |
Jul 01, 2004 | 45.79 | 46.50 | 44.84 | 45.00 | 2,225,700 | -0.56(-1.23%) |
Jun 30, 2004 | 43.61 | 46.00 | 43.32 | 45.56 | 5,196,000 | +1.11(+2.50%) |
Jun 29, 2004 | 46.73 | 48.25 | 43.76 | 44.45 | 7,859,600 | -2.43(-5.18%) |
Jun 28, 2004 | 45.00 | 47.75 | 44.90 | 46.88 | 5,457,800 | +1.91(+4.25%) |
Jun 25, 2004 | 44.76 | 46.65 | 44.67 | 44.97 | 6,614,400 | +0.22(+0.49%) |
Jun 24, 2004 | 41.90 | 46.46 | 40.85 | 44.75 | 21,977,800 | +0.64(+1.45%) |
Jun 23, 2004 | 49.84 | 50.85 | 43.18 | 44.11 | 29,858,500 | -12.08(-21.50%) |
Jun 21, 2004 | 56.86 | 57.00 | 53.78 | 56.19 | 9,775,900 | -0.05(-0.09%) |
Jun 18, 2004 | 56.59 | 63.02 | 55.15 | 56.24 | 31,600,200 | -10.79(-16.10%) |
Jun 17, 2004 | 69.24 | 69.74 | 65.06 | 67.03 | 5,397,800 | -2.49(-3.58%) |
Jun 16, 2004 | 68.62 | 69.97 | 68.00 | 69.52 | 1,198,500 | +1.48(+2.18%) |
Jun 15, 2004 | 68.30 | 68.81 | 67.69 | 68.04 | 1,230,300 | +0.84(+1.25%) |
Jun 14, 2004 | 69.85 | 70.00 | 66.57 | 67.20 | 1,857,300 | -2.78(-3.97%) |
Jun 10, 2004 | 69.21 | 70.78 | 69.17 | 69.98 | 1,796,500 | +0.88(+1.27%) |
Jun 09, 2004 | 68.67 | 70.09 | 68.67 | 69.10 | 1,862,400 | -0.17(-0.25%) |
Jun 08, 2004 | 67.86 | 69.67 | 67.52 | 69.27 | 1,362,300 | +1.03(+1.51%) |
Jun 07, 2004 | 66.66 | 68.50 | 66.33 | 68.24 | 1,162,000 | +1.99(+3.00%) |
Jun 04, 2004 | 65.68 | 67.00 | 65.30 | 66.25 | 1,292,200 | +1.20(+1.84%) |
Jun 03, 2004 | 66.59 | 66.66 | 65.05 | 65.05 | 795,900 | -1.59(-2.39%) |
Jun 02, 2004 | 67.62 | 67.80 | 66.34 | 66.64 | 1,295,500 | -0.44(-0.66%) |