Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.14 | 39.48 | 39.10 | 39.42 | 3,829,179 | +0.04(+0.11%) |
May 27, 2005 | 39.49 | 39.49 | 39.13 | 39.38 | 1,357,663 | -0.22(-0.56%) |
May 26, 2005 | 39.11 | 39.61 | 39.04 | 39.60 | 5,373,491 | +0.68(+1.74%) |
May 25, 2005 | 39.10 | 39.16 | 38.75 | 38.92 | 3,843,268 | -0.32(-0.82%) |
May 24, 2005 | 39.31 | 39.39 | 39.05 | 39.24 | 4,637,363 | -0.45(-1.13%) |
May 23, 2005 | 39.43 | 39.81 | 39.17 | 39.69 | 2,016,367 | +0.60(+1.52%) |
May 20, 2005 | 39.35 | 39.36 | 38.79 | 39.10 | 3,436,291 | -0.42(-1.07%) |
May 19, 2005 | 39.07 | 39.59 | 38.83 | 39.52 | 4,318,007 | +0.06(+0.15%) |
May 18, 2005 | 38.48 | 39.51 | 38.26 | 39.46 | 7,154,903 | +0.71(+1.83%) |
May 17, 2005 | 38.07 | 38.84 | 38.07 | 38.75 | 3,833,338 | +0.70(+1.84%) |
May 16, 2005 | 37.17 | 38.14 | 37.17 | 38.05 | 3,394,158 | +1.04(+2.80%) |
May 13, 2005 | 36.70 | 37.37 | 36.70 | 37.02 | 3,991,540 | +0.18(+0.49%) |
May 12, 2005 | 36.85 | 36.89 | 36.61 | 36.84 | 3,542,161 | +0.01(+0.04%) |
May 11, 2005 | 36.48 | 36.96 | 36.22 | 36.82 | 3,274,332 | +0.31(+0.84%) |
May 10, 2005 | 36.82 | 36.85 | 36.41 | 36.52 | 4,042,664 | -0.63(-1.69%) |
May 09, 2005 | 37.19 | 37.20 | 36.88 | 37.14 | 2,652,394 | -0.15(-0.40%) |
May 06, 2005 | 37.38 | 37.52 | 37.26 | 37.29 | 2,432,737 | -0.04(-0.12%) |
May 05, 2005 | 37.30 | 37.61 | 37.14 | 37.34 | 3,335,788 | +0.04(+0.10%) |
May 04, 2005 | 36.62 | 37.30 | 36.42 | 37.30 | 3,544,711 | +0.86(+2.37%) |
May 03, 2005 | 36.33 | 36.61 | 36.14 | 36.44 | 3,540,417 | +0.05(+0.14%) |
May 02, 2005 | 36.36 | 36.68 | 36.26 | 36.38 | 3,977,317 | -0.04(-0.12%) |
Apr 29, 2005 | 35.96 | 36.43 | 35.72 | 36.43 | 5,966,311 | +0.73(+2.05%) |
Apr 28, 2005 | 35.06 | 35.88 | 34.85 | 35.70 | 7,148,731 | +0.60(+1.70%) |
Apr 27, 2005 | 35.41 | 35.42 | 34.89 | 35.10 | 9,280,899 | -0.56(-1.57%) |
Apr 26, 2005 | 36.29 | 36.30 | 35.65 | 35.66 | 5,660,239 | -0.98(-2.68%) |
Apr 25, 2005 | 36.74 | 36.97 | 36.50 | 36.64 | 2,808,851 | -0.03(-0.08%) |
Apr 22, 2005 | 37.45 | 37.66 | 36.40 | 36.67 | 3,816,700 | -0.57(-1.54%) |
Apr 21, 2005 | 36.14 | 37.41 | 36.09 | 37.25 | 6,683,787 | +1.54(+4.32%) |
Apr 20, 2005 | 36.48 | 36.63 | 35.70 | 35.70 | 6,074,865 | -0.77(-2.12%) |
Apr 19, 2005 | 36.55 | 36.82 | 36.46 | 36.48 | 4,248,501 | -0.04(-0.12%) |
Apr 18, 2005 | 36.31 | 36.82 | 36.30 | 36.52 | 3,653,936 | +0.27(+0.74%) |
Apr 15, 2005 | 37.02 | 37.10 | 36.21 | 36.26 | 3,505,529 | -0.77(-2.07%) |
Apr 14, 2005 | 37.95 | 37.95 | 36.91 | 37.02 | 4,033,539 | -0.34(-0.90%) |
Apr 13, 2005 | 37.86 | 38.18 | 37.18 | 37.36 | 4,384,562 | -0.42(-1.12%) |
Apr 12, 2005 | 37.64 | 37.96 | 37.26 | 37.78 | 2,866,819 | +0.15(+0.40%) |
Apr 11, 2005 | 38.01 | 38.05 | 37.55 | 37.64 | 3,086,610 | -0.32(-0.84%) |
Apr 08, 2005 | 38.38 | 38.49 | 37.85 | 37.96 | 3,441,390 | -0.25(-0.66%) |
Apr 07, 2005 | 38.13 | 38.31 | 37.64 | 38.21 | 4,009,923 | +0.01(+0.02%) |
Apr 06, 2005 | 38.22 | 38.39 | 38.12 | 38.20 | 2,995,366 | +0.12(+0.31%) |
Apr 05, 2005 | 37.44 | 38.13 | 37.41 | 38.08 | 4,073,258 | +0.66(+1.75%) |
Apr 04, 2005 | 37.64 | 37.64 | 37.15 | 37.43 | 3,950,078 | -0.42(-1.10%) |
Apr 01, 2005 | 38.58 | 38.59 | 37.75 | 37.84 | 3,703,315 | -0.77(-1.99%) |
Mar 31, 2005 | 38.68 | 38.72 | 38.38 | 38.61 | 4,846,688 | -0.07(-0.17%) |
Mar 30, 2005 | 38.38 | 38.68 | 38.22 | 38.68 | 2,388,725 | +0.28(+0.74%) |
Mar 29, 2005 | 38.41 | 38.78 | 38.37 | 38.40 | 4,656,417 | -0.01(-0.04%) |
Mar 28, 2005 | 38.20 | 38.48 | 38.17 | 38.41 | 3,532,500 | +0.31(+0.80%) |
Mar 24, 2005 | 38.60 | 38.73 | 38.06 | 38.10 | 3,431,326 | -0.57(-1.46%) |
Mar 23, 2005 | 39.16 | 39.16 | 38.66 | 38.67 | 5,994,758 | -0.49(-1.26%) |
Mar 22, 2005 | 38.75 | 39.46 | 38.45 | 39.16 | 9,848,627 | +0.72(+1.86%) |
Mar 21, 2005 | 40.24 | 40.48 | 38.17 | 38.45 | 14,309,942 | -2.41(-5.91%) |
Mar 18, 2005 | 41.59 | 41.70 | 40.63 | 40.86 | 15,489,812 | -0.42(-1.03%) |
Mar 17, 2005 | 41.29 | 41.54 | 40.92 | 41.29 | 5,423,004 | +0.15(+0.36%) |
Mar 16, 2005 | 40.63 | 41.31 | 40.62 | 41.14 | 4,913,914 | +0.51(+1.27%) |
Mar 15, 2005 | 40.85 | 41.06 | 40.62 | 40.62 | 4,535,384 | +0.33(+0.81%) |
Mar 14, 2005 | 40.34 | 40.50 | 39.95 | 40.30 | 3,812,272 | +0.15(+0.37%) |
Mar 11, 2005 | 40.54 | 40.83 | 40.02 | 40.15 | 4,435,149 | +0.15(+0.37%) |
Mar 10, 2005 | 40.13 | 40.35 | 39.68 | 40.00 | 4,420,926 | +0.16(+0.41%) |
Mar 09, 2005 | 40.47 | 40.47 | 39.73 | 39.83 | 3,417,237 | -0.78(-1.93%) |
Mar 08, 2005 | 40.73 | 41.04 | 40.47 | 40.62 | 3,063,799 | +0.01(+0.02%) |
Mar 07, 2005 | 40.36 | 40.66 | 40.36 | 40.61 | 4,125,857 | +0.53(+1.32%) |
Mar 04, 2005 | 40.51 | 40.62 | 40.07 | 40.08 | 3,645,885 | +0.05(+0.13%) |
Mar 03, 2005 | 40.47 | 40.47 | 39.89 | 40.03 | 2,688,489 | -0.44(-1.09%) |
Mar 02, 2005 | 40.24 | 40.73 | 40.15 | 40.47 | 2,201,003 | -0.07(-0.18%) |
Mar 01, 2005 | 40.47 | 40.65 | 40.39 | 40.54 | 2,778,660 | +0.01(+0.04%) |
Feb 28, 2005 | 40.73 | 40.73 | 39.94 | 40.53 | 3,258,096 | -0.28(-0.68%) |
Feb 25, 2005 | 40.30 | 40.96 | 40.25 | 40.80 | 3,685,200 | +0.60(+1.50%) |
Feb 24, 2005 | 40.05 | 40.30 | 39.76 | 40.20 | 3,918,142 | +0.15(+0.37%) |
Feb 23, 2005 | 40.50 | 40.50 | 36.44 | 40.05 | 3,578,927 | -0.19(-0.46%) |
Feb 22, 2005 | 41.14 | 41.14 | 40.18 | 40.24 | 3,625,757 | -1.23(-2.97%) |
Feb 18, 2005 | 41.63 | 41.82 | 41.47 | 41.47 | 1,770,410 | -0.31(-0.75%) |
Feb 17, 2005 | 41.99 | 42.10 | 41.75 | 41.78 | 3,184,161 | -0.22(-0.51%) |
Feb 16, 2005 | 41.91 | 42.10 | 41.67 | 41.99 | 2,486,141 | -0.14(-0.34%) |
Feb 15, 2005 | 41.75 | 42.18 | 41.57 | 42.14 | 4,817,571 | +0.61(+1.47%) |
Feb 14, 2005 | 41.50 | 42.05 | 41.35 | 41.53 | 2,658,432 | +0.13(+0.31%) |
Feb 11, 2005 | 40.55 | 41.56 | 40.55 | 41.40 | 6,278,555 | +0.62(+1.52%) |
Feb 10, 2005 | 41.53 | 41.67 | 40.61 | 40.78 | 8,578,451 | -0.58(-1.41%) |
Feb 09, 2005 | 41.73 | 41.89 | 41.31 | 41.36 | 4,069,366 | -0.30(-0.72%) |
Feb 08, 2005 | 42.22 | 42.26 | 41.38 | 41.66 | 3,002,746 | -0.71(-1.67%) |
Feb 07, 2005 | 42.03 | 42.58 | 41.81 | 42.37 | 2,523,176 | +0.25(+0.60%) |
Feb 04, 2005 | 41.67 | 42.11 | 41.67 | 42.11 | 2,536,997 | +0.36(+0.86%) |
Feb 03, 2005 | 42.11 | 42.21 | 41.45 | 41.76 | 2,992,414 | -0.38(-0.90%) |
Feb 02, 2005 | 42.48 | 42.50 | 41.93 | 42.14 | 2,510,160 | -0.14(-0.33%) |
Feb 01, 2005 | 42.33 | 42.47 | 41.65 | 42.28 | 6,022,131 | -0.65(-1.51%) |
Jan 31, 2005 | 42.46 | 43.00 | 42.46 | 42.93 | 4,929,613 | +0.66(+1.55%) |
Jan 28, 2005 | 42.44 | 42.44 | 41.78 | 42.27 | 3,744,912 | -0.17(-0.40%) |
Jan 27, 2005 | 41.86 | 42.56 | 41.61 | 42.44 | 4,323,106 | +0.46(+1.10%) |
Jan 26, 2005 | 41.40 | 42.10 | 41.36 | 41.98 | 5,897,341 | +0.89(+2.18%) |
Jan 25, 2005 | 41.32 | 41.55 | 40.98 | 41.09 | 5,126,460 | -0.10(-0.24%) |
Jan 24, 2005 | 42.35 | 42.37 | 40.82 | 41.18 | 9,254,464 | -1.16(-2.73%) |
Jan 21, 2005 | 43.04 | 43.25 | 42.26 | 42.34 | 4,889,627 | -0.75(-1.75%) |
Jan 20, 2005 | 42.93 | 43.37 | 42.85 | 43.09 | 5,223,608 | -0.47(-1.08%) |
Jan 19, 2005 | 43.52 | 43.95 | 43.22 | 43.56 | 6,032,597 | +0.39(+0.92%) |
Jan 18, 2005 | 42.33 | 43.19 | 42.22 | 43.16 | 3,921,497 | +0.51(+1.19%) |
Jan 14, 2005 | 42.26 | 42.67 | 42.17 | 42.66 | 5,806,767 | +0.69(+1.63%) |
Jan 13, 2005 | 41.76 | 42.11 | 41.63 | 41.97 | 3,629,514 | +0.14(+0.34%) |
Jan 12, 2005 | 41.80 | 41.91 | 41.41 | 41.83 | 3,754,439 | +0.03(+0.07%) |
Jan 11, 2005 | 42.32 | 42.32 | 41.66 | 41.80 | 4,216,833 | -0.52(-1.23%) |
Jan 10, 2005 | 42.70 | 42.76 | 42.29 | 42.32 | 3,581,880 | -0.53(-1.23%) |
Jan 07, 2005 | 42.93 | 43.14 | 42.33 | 42.85 | 3,583,892 | +0.10(+0.24%) |
Jan 06, 2005 | 42.44 | 42.84 | 42.28 | 42.75 | 6,688,886 | +0.31(+0.72%) |
Jan 05, 2005 | 42.37 | 42.68 | 42.19 | 42.44 | 3,980,671 | -0.07(-0.18%) |
Jan 04, 2005 | 42.83 | 43.11 | 42.50 | 42.52 | 5,048,768 | -0.19(-0.45%) |
Jan 03, 2005 | 43.40 | 43.40 | 42.57 | 42.71 | 2,645,685 | -0.24(-0.56%) |
Dec 31, 2004 | 43.46 | 43.48 | 42.78 | 42.95 | 2,476,212 | -0.37(-0.86%) |
Dec 30, 2004 | 43.59 | 43.59 | 43.27 | 43.32 | 1,350,148 | -0.14(-0.33%) |
Dec 29, 2004 | 43.59 | 43.71 | 43.31 | 43.46 | 2,481,713 | -0.31(-0.72%) |
Dec 28, 2004 | 43.23 | 43.78 | 43.22 | 43.78 | 2,278,963 | +0.75(+1.73%) |
Dec 27, 2004 | 43.30 | 43.49 | 43.03 | 43.03 | 1,186,311 | -0.16(-0.36%) |
Dec 23, 2004 | 43.34 | 43.42 | 43.19 | 43.19 | 1,019,522 | +0.02(+0.05%) |
Dec 22, 2004 | 43.14 | 43.34 | 43.00 | 43.16 | 2,966,248 | +0.39(+0.91%) |
Dec 21, 2004 | 42.67 | 42.84 | 42.60 | 42.78 | 5,200,260 | +0.34(+0.79%) |
Dec 20, 2004 | 42.25 | 42.66 | 42.14 | 42.44 | 2,616,299 | +0.35(+0.83%) |
Dec 17, 2004 | 41.79 | 42.36 | 41.78 | 42.09 | 5,430,787 | +0.49(+1.18%) |
Dec 16, 2004 | 41.47 | 41.88 | 41.29 | 41.60 | 5,967,787 | +0.72(+1.77%) |
Dec 15, 2004 | 41.47 | 41.53 | 40.88 | 40.88 | 3,047,697 | -0.41(-0.99%) |
Dec 14, 2004 | 41.23 | 41.47 | 41.21 | 41.29 | 3,264,671 | +0.10(+0.25%) |
Dec 13, 2004 | 41.09 | 41.33 | 40.83 | 41.18 | 2,846,959 | +0.45(+1.12%) |
Dec 10, 2004 | 40.58 | 40.92 | 40.41 | 40.73 | 1,955,716 | +0.06(+0.15%) |
Dec 09, 2004 | 40.47 | 40.67 | 40.07 | 40.67 | 3,097,211 | -0.15(-0.37%) |
Dec 08, 2004 | 40.65 | 40.82 | 40.48 | 40.82 | 2,539,680 | +0.01(+0.04%) |
Dec 07, 2004 | 41.29 | 41.30 | 40.65 | 40.80 | 3,842,597 | -0.24(-0.58%) |
Dec 06, 2004 | 40.73 | 41.06 | 40.62 | 41.04 | 4,094,190 | +0.34(+0.82%) |
Dec 03, 2004 | 40.65 | 40.90 | 40.41 | 40.71 | 3,516,935 | +0.23(+0.57%) |
Dec 02, 2004 | 40.15 | 40.58 | 40.15 | 40.47 | 3,660,645 | +0.34(+0.85%) |
Dec 01, 2004 | 39.68 | 40.19 | 39.68 | 40.13 | 4,634,277 | +0.63(+1.58%) |
Nov 30, 2004 | 39.62 | 39.69 | 39.33 | 39.51 | 3,824,482 | -0.12(-0.30%) |
Nov 29, 2004 | 39.41 | 39.76 | 39.37 | 39.62 | 2,971,750 | +0.22(+0.57%) |
Nov 26, 2004 | 39.56 | 39.70 | 39.38 | 39.40 | 809,794 | -0.16(-0.40%) |
Nov 24, 2004 | 38.79 | 39.57 | 38.79 | 39.56 | 3,094,124 | +0.83(+2.14%) |
Nov 23, 2004 | 37.91 | 38.74 | 37.91 | 38.73 | 3,975,438 | +0.95(+2.51%) |
Nov 22, 2004 | 37.93 | 37.93 | 37.69 | 37.78 | 3,124,987 | -0.15(-0.39%) |
Nov 19, 2004 | 38.40 | 38.51 | 37.73 | 37.93 | 3,248,569 | -0.45(-1.18%) |
Nov 18, 2004 | 38.61 | 38.73 | 38.12 | 38.39 | 4,121,429 | -0.08(-0.21%) |
Nov 17, 2004 | 39.03 | 39.10 | 38.34 | 38.47 | 3,997,578 | -0.32(-0.83%) |
Nov 16, 2004 | 39.20 | 39.31 | 38.71 | 38.79 | 3,149,945 | -0.42(-1.08%) |
Nov 15, 2004 | 39.87 | 39.92 | 39.13 | 39.22 | 2,573,360 | -0.77(-1.92%) |
Nov 12, 2004 | 39.83 | 39.98 | 39.72 | 39.98 | 4,258,967 | +0.48(+1.23%) |
Nov 11, 2004 | 39.59 | 39.71 | 39.42 | 39.50 | 3,456,821 | +0.30(+0.76%) |
Nov 10, 2004 | 39.13 | 39.57 | 39.08 | 39.20 | 3,519,619 | +0.32(+0.82%) |
Nov 09, 2004 | 38.60 | 39.05 | 38.60 | 38.88 | 2,535,118 | +0.39(+1.01%) |
Nov 08, 2004 | 39.09 | 39.09 | 38.45 | 38.49 | 3,040,988 | -0.63(-1.62%) |
Nov 05, 2004 | 39.30 | 39.39 | 38.99 | 39.13 | 3,017,640 | -0.05(-0.13%) |
Nov 04, 2004 | 38.62 | 39.40 | 38.53 | 39.18 | 2,643,806 | +0.42(+1.10%) |
Nov 03, 2004 | 38.72 | 38.81 | 38.45 | 38.75 | 2,590,133 | +0.27(+0.70%) |
Nov 02, 2004 | 38.28 | 38.69 | 38.24 | 38.48 | 3,583,490 | +0.48(+1.26%) |
Nov 01, 2004 | 37.78 | 38.06 | 37.67 | 38.01 | 2,287,282 | +0.33(+0.87%) |
Oct 29, 2004 | 37.64 | 37.82 | 37.35 | 37.68 | 3,486,878 | -0.07(-0.20%) |
Oct 28, 2004 | 37.81 | 37.81 | 37.51 | 37.75 | 2,744,846 | +0.07(+0.20%) |
Oct 27, 2004 | 37.61 | 37.75 | 37.25 | 37.68 | 3,756,317 | +0.07(+0.20%) |
Oct 26, 2004 | 37.34 | 37.63 | 37.26 | 37.61 | 4,327,132 | +0.28(+0.76%) |
Oct 25, 2004 | 37.00 | 37.36 | 37.00 | 37.32 | 6,755,575 | +0.68(+1.85%) |
Oct 22, 2004 | 37.10 | 37.23 | 36.52 | 36.64 | 3,741,289 | -0.13(-0.36%) |
Oct 21, 2004 | 37.23 | 37.23 | 36.19 | 36.78 | 3,967,387 | -0.29(-0.78%) |
Oct 20, 2004 | 36.17 | 37.09 | 36.17 | 37.07 | 3,874,935 | +0.69(+1.88%) |
Oct 19, 2004 | 36.89 | 37.07 | 36.19 | 36.38 | 3,394,560 | -0.25(-0.67%) |
Oct 18, 2004 | 36.55 | 36.73 | 36.44 | 36.63 | 2,134,180 | +0.13(+0.35%) |
Oct 15, 2004 | 36.59 | 36.79 | 36.45 | 36.50 | 3,263,732 | +0.08(+0.23%) |
Oct 14, 2004 | 36.20 | 36.51 | 36.15 | 36.42 | 2,627,570 | +0.31(+0.85%) |
Oct 13, 2004 | 36.34 | 36.55 | 35.94 | 36.11 | 2,326,330 | -0.04(-0.10%) |
Oct 12, 2004 | 36.18 | 36.23 | 35.86 | 36.15 | 2,660,311 | -0.24(-0.66%) |
Oct 11, 2004 | 36.51 | 36.57 | 36.34 | 36.39 | 1,035,087 | +0.02(+0.06%) |
Oct 08, 2004 | 36.22 | 36.55 | 36.20 | 36.37 | 2,719,217 | -0.07(-0.18%) |
Oct 07, 2004 | 36.59 | 36.62 | 36.39 | 36.44 | 2,124,116 | -0.16(-0.43%) |
Oct 06, 2004 | 36.38 | 36.64 | 36.33 | 36.59 | 3,551,957 | +0.08(+0.22%) |
Oct 05, 2004 | 36.44 | 36.89 | 36.20 | 36.51 | 3,846,488 | -0.03(-0.08%) |
Oct 04, 2004 | 36.29 | 36.55 | 36.03 | 36.54 | 4,524,381 | +0.89(+2.49%) |
Oct 01, 2004 | 35.41 | 35.79 | 35.24 | 35.65 | 2,818,244 | +0.41(+1.16%) |
Sep 30, 2004 | 35.38 | 35.72 | 35.06 | 35.24 | 4,173,761 | -0.07(-0.21%) |
Sep 29, 2004 | 35.21 | 35.40 | 35.05 | 35.32 | 3,107,274 | -0.15(-0.42%) |
Sep 28, 2004 | 35.69 | 35.79 | 35.26 | 35.47 | 2,700,432 | -0.13(-0.36%) |
Sep 27, 2004 | 35.73 | 35.73 | 35.38 | 35.59 | 2,064,941 | -0.13(-0.38%) |
Sep 24, 2004 | 35.55 | 35.88 | 35.53 | 35.73 | 1,780,742 | +0.10(+0.27%) |
Sep 23, 2004 | 35.71 | 35.83 | 35.41 | 35.63 | 2,729,415 | -0.07(-0.19%) |
Sep 22, 2004 | 35.77 | 35.86 | 35.59 | 35.70 | 3,504,322 | -0.28(-0.77%) |
Sep 21, 2004 | 35.68 | 36.20 | 35.67 | 35.97 | 4,595,229 | +0.49(+1.39%) |
Sep 20, 2004 | 35.85 | 35.85 | 35.44 | 35.48 | 2,781,076 | -0.52(-1.45%) |
Sep 17, 2004 | 35.69 | 36.62 | 35.56 | 36.00 | 7,298,345 | +0.19(+0.54%) |
Sep 16, 2004 | 35.23 | 35.94 | 35.15 | 35.81 | 7,031,992 | +0.58(+1.65%) |
Sep 15, 2004 | 35.09 | 35.37 | 34.92 | 35.23 | 2,805,094 | -0.12(-0.34%) |
Sep 14, 2004 | 35.27 | 35.35 | 35.06 | 35.35 | 1,943,103 | +0.16(+0.44%) |
Sep 13, 2004 | 34.98 | 35.25 | 34.91 | 35.19 | 2,616,567 | +0.22(+0.62%) |
Sep 10, 2004 | 34.89 | 35.15 | 34.68 | 34.97 | 2,930,958 | +0.20(+0.58%) |
Sep 09, 2004 | 34.98 | 35.04 | 34.29 | 34.77 | 4,402,006 | -0.20(-0.58%) |
Sep 08, 2004 | 35.00 | 35.06 | 34.87 | 34.97 | 3,622,269 | -0.03(-0.09%) |
Sep 07, 2004 | 34.75 | 35.14 | 34.75 | 35.00 | 3,748,401 | +0.38(+1.10%) |
Sep 03, 2004 | 34.39 | 34.67 | 34.30 | 34.62 | 1,706,270 | +0.01(+0.02%) |
Sep 02, 2004 | 33.83 | 34.63 | 33.76 | 34.62 | 2,287,819 | +0.60(+1.77%) |
Sep 01, 2004 | 34.03 | 34.13 | 33.75 | 34.01 | 2,079,165 | -0.11(-0.33%) |
Aug 31, 2004 | 33.88 | 34.12 | 33.71 | 34.12 | 1,934,918 | +0.42(+1.24%) |
Aug 30, 2004 | 33.80 | 33.93 | 33.63 | 33.71 | 1,232,604 | -0.10(-0.29%) |
Aug 27, 2004 | 33.65 | 33.88 | 33.60 | 33.80 | 1,351,222 | +0.08(+0.24%) |
Aug 26, 2004 | 33.56 | 33.72 | 33.42 | 33.72 | 2,542,364 | +0.05(+0.16%) |
Aug 25, 2004 | 33.31 | 33.72 | 33.13 | 33.67 | 1,946,458 | +0.44(+1.32%) |
Aug 24, 2004 | 33.39 | 33.48 | 33.09 | 33.23 | 1,862,191 | -0.01(-0.02%) |
Aug 23, 2004 | 33.39 | 33.54 | 33.24 | 33.24 | 3,049,442 | -0.11(-0.34%) |
Aug 20, 2004 | 33.43 | 33.57 | 33.33 | 33.35 | 2,202,210 | -0.11(-0.33%) |
Aug 19, 2004 | 33.39 | 33.66 | 33.27 | 33.46 | 2,469,100 | +0.20(+0.60%) |
Aug 18, 2004 | 32.87 | 33.28 | 32.81 | 33.26 | 1,975,307 | +0.22(+0.65%) |
Aug 17, 2004 | 33.34 | 33.35 | 32.87 | 33.04 | 3,488,488 | +0.28(+0.86%) |
Aug 16, 2004 | 32.41 | 32.84 | 32.21 | 32.76 | 1,890,906 | +0.42(+1.31%) |
Aug 13, 2004 | 32.40 | 32.46 | 32.08 | 32.34 | 2,741,626 | +0.33(+1.02%) |
Aug 12, 2004 | 32.38 | 32.49 | 31.70 | 32.01 | 3,233,943 | -0.55(-1.69%) |
Aug 11, 2004 | 32.64 | 32.64 | 32.16 | 32.56 | 2,234,414 | -0.23(-0.70%) |
Aug 10, 2004 | 32.49 | 32.79 | 32.46 | 32.79 | 1,635,421 | +0.51(+1.57%) |
Aug 09, 2004 | 32.49 | 32.66 | 32.21 | 32.28 | 1,873,865 | -0.21(-0.64%) |
Aug 06, 2004 | 33.12 | 33.13 | 32.35 | 32.49 | 3,598,652 | -0.63(-1.91%) |
Aug 05, 2004 | 33.92 | 33.92 | 33.07 | 33.13 | 2,321,365 | -0.90(-2.65%) |
Aug 04, 2004 | 33.63 | 34.14 | 33.63 | 34.03 | 3,403,685 | +0.00(+0.00%) |
Aug 03, 2004 | 34.45 | 34.62 | 33.98 | 34.03 | 1,767,592 | -0.56(-1.62%) |
Aug 02, 2004 | 34.63 | 34.66 | 34.24 | 34.59 | 1,374,301 | -0.15(-0.43%) |
Jul 30, 2004 | 34.85 | 34.95 | 34.65 | 34.74 | 2,505,732 | -0.12(-0.34%) |
Jul 29, 2004 | 34.36 | 34.94 | 34.36 | 34.86 | 3,723,443 | +0.52(+1.52%) |
Jul 28, 2004 | 34.65 | 34.74 | 33.77 | 34.33 | 5,180,267 | +0.45(+1.34%) |
Jul 27, 2004 | 32.81 | 34.26 | 32.81 | 33.88 | 4,430,855 | +1.09(+3.32%) |
Jul 26, 2004 | 33.15 | 33.22 | 32.70 | 32.79 | 2,487,215 | -0.29(-0.88%) |
Jul 23, 2004 | 33.54 | 33.57 | 33.07 | 33.08 | 2,145,585 | -0.71(-2.10%) |
Jul 22, 2004 | 33.77 | 33.94 | 33.36 | 33.79 | 2,613,749 | -0.06(-0.18%) |
Jul 21, 2004 | 34.36 | 34.49 | 33.85 | 33.85 | 1,669,370 | -0.41(-1.20%) |
Jul 20, 2004 | 33.95 | 34.51 | 33.93 | 34.26 | 2,542,498 | +0.22(+0.63%) |
Jul 19, 2004 | 34.15 | 34.41 | 34.00 | 34.04 | 1,595,301 | +0.00(+0.00%) |
Jul 16, 2004 | 34.43 | 34.43 | 34.02 | 34.04 | 1,968,866 | -0.10(-0.28%) |
Jul 15, 2004 | 34.21 | 34.42 | 34.10 | 34.14 | 2,826,161 | -0.07(-0.20%) |
Jul 14, 2004 | 34.44 | 34.64 | 34.16 | 34.21 | 3,384,631 | -0.23(-0.67%) |
Jul 13, 2004 | 34.47 | 34.63 | 34.37 | 34.44 | 2,882,786 | -0.28(-0.82%) |
Jul 12, 2004 | 34.74 | 34.92 | 34.52 | 34.72 | 2,818,244 | +0.07(+0.19%) |
Jul 09, 2004 | 34.84 | 34.92 | 34.48 | 34.65 | 4,497,544 | -0.19(-0.53%) |
Jul 08, 2004 | 35.40 | 35.40 | 34.84 | 34.84 | 4,581,006 | -0.60(-1.70%) |
Jul 07, 2004 | 35.40 | 35.55 | 35.32 | 35.44 | 2,440,117 | -0.07(-0.21%) |
Jul 06, 2004 | 35.41 | 35.77 | 35.27 | 35.52 | 3,528,609 | -0.11(-0.31%) |
Jul 02, 2004 | 35.61 | 35.81 | 35.40 | 35.63 | 4,996,973 | +0.00(+0.00%) |
Jul 01, 2004 | 35.03 | 35.71 | 35.00 | 35.63 | 4,930,687 | +0.60(+1.72%) |
Jun 30, 2004 | 34.94 | 35.07 | 34.74 | 35.03 | 2,666,886 | +0.01(+0.04%) |
Jun 29, 2004 | 35.03 | 35.10 | 34.93 | 35.01 | 2,142,633 | -0.01(-0.04%) |
Jun 28, 2004 | 34.97 | 35.16 | 34.89 | 35.03 | 3,534,379 | +0.05(+0.15%) |
Jun 25, 2004 | 34.78 | 35.01 | 34.67 | 34.97 | 3,924,985 | +0.14(+0.41%) |
Jun 24, 2004 | 34.64 | 34.83 | 34.48 | 34.83 | 3,996,236 | +0.10(+0.30%) |
Jun 23, 2004 | 33.97 | 34.76 | 33.94 | 34.73 | 4,629,580 | +0.69(+2.04%) |
Jun 22, 2004 | 33.65 | 34.07 | 33.55 | 34.04 | 2,912,172 | +0.02(+0.07%) |
Jun 21, 2004 | 33.73 | 34.04 | 33.67 | 34.01 | 2,785,504 | +0.29(+0.86%) |
Jun 18, 2004 | 33.54 | 33.86 | 33.39 | 33.72 | 3,251,253 | +0.03(+0.09%) |
Jun 17, 2004 | 33.24 | 33.76 | 32.81 | 33.69 | 7,662,786 | +1.23(+3.79%) |
Jun 16, 2004 | 32.49 | 32.85 | 32.26 | 32.46 | 2,662,995 | -0.03(-0.09%) |
Jun 15, 2004 | 32.38 | 32.56 | 32.29 | 32.49 | 3,597,445 | +0.44(+1.37%) |
Jun 14, 2004 | 32.31 | 32.35 | 32.03 | 32.05 | 1,948,068 | -0.25(-0.78%) |
Jun 10, 2004 | 32.38 | 32.44 | 32.13 | 32.31 | 2,376,514 | +0.19(+0.58%) |
Jun 09, 2004 | 32.27 | 32.49 | 32.06 | 32.12 | 4,096,740 | -0.13(-0.39%) |
Jun 08, 2004 | 31.64 | 32.30 | 31.64 | 32.25 | 2,625,692 | +0.28(+0.89%) |
Jun 07, 2004 | 31.58 | 32.01 | 31.58 | 31.96 | 2,420,392 | +0.57(+1.83%) |
Jun 04, 2004 | 31.30 | 31.67 | 31.29 | 31.39 | 3,086,342 | +0.37(+1.20%) |
Jun 03, 2004 | 31.28 | 31.36 | 30.97 | 31.02 | 2,476,883 | -0.26(-0.83%) |
Jun 02, 2004 | 31.67 | 31.75 | 31.19 | 31.28 | 3,436,694 | -0.28(-0.90%) |