Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.90 | 38.97 | 38.52 | 38.74 | 764,651 | +0.22(+0.58%) |
May 27, 2005 | 37.89 | 38.53 | 37.89 | 38.52 | 541,447 | +0.78(+2.07%) |
May 26, 2005 | 37.72 | 37.85 | 37.58 | 37.74 | 448,903 | +0.01(+0.03%) |
May 25, 2005 | 37.55 | 37.77 | 37.33 | 37.72 | 485,688 | +0.13(+0.34%) |
May 24, 2005 | 37.26 | 37.68 | 37.17 | 37.60 | 301,599 | +0.37(+0.98%) |
May 23, 2005 | 37.32 | 37.38 | 37.08 | 37.23 | 311,419 | -0.08(-0.23%) |
May 20, 2005 | 37.25 | 37.34 | 37.01 | 37.32 | 313,583 | +0.31(+0.84%) |
May 19, 2005 | 36.74 | 37.10 | 36.71 | 37.00 | 435,088 | +0.44(+1.22%) |
May 18, 2005 | 36.35 | 37.04 | 36.35 | 36.56 | 541,946 | -0.10(-0.26%) |
May 17, 2005 | 36.23 | 36.78 | 36.19 | 36.65 | 831,895 | +0.29(+0.81%) |
May 16, 2005 | 36.53 | 36.53 | 35.75 | 36.36 | 784,957 | -0.04(-0.12%) |
May 13, 2005 | 36.82 | 36.88 | 36.29 | 36.40 | 759,491 | -0.15(-0.41%) |
May 12, 2005 | 37.49 | 37.50 | 36.38 | 36.55 | 1,286,791 | -0.94(-2.50%) |
May 11, 2005 | 37.47 | 37.61 | 37.27 | 37.49 | 315,580 | +0.06(+0.16%) |
May 10, 2005 | 37.55 | 37.70 | 37.35 | 37.43 | 543,278 | +0.07(+0.18%) |
May 09, 2005 | 37.22 | 37.45 | 37.18 | 37.36 | 434,755 | +0.47(+1.29%) |
May 06, 2005 | 37.02 | 37.03 | 36.82 | 36.89 | 292,611 | -0.03(-0.08%) |
May 05, 2005 | 36.88 | 36.93 | 36.66 | 36.92 | 508,657 | +0.04(+0.11%) |
May 04, 2005 | 36.23 | 36.88 | 36.13 | 36.88 | 753,832 | +0.70(+1.94%) |
May 03, 2005 | 36.32 | 36.40 | 36.08 | 36.17 | 616,847 | -0.38(-1.05%) |
May 02, 2005 | 36.04 | 36.62 | 35.89 | 36.56 | 555,761 | +0.68(+1.91%) |
Apr 29, 2005 | 36.17 | 36.18 | 35.69 | 35.87 | 729,198 | -0.30(-0.83%) |
Apr 28, 2005 | 36.41 | 36.48 | 36.06 | 36.17 | 1,310,426 | -0.52(-1.41%) |
Apr 27, 2005 | 37.46 | 37.46 | 36.53 | 36.69 | 579,230 | -0.62(-1.67%) |
Apr 26, 2005 | 37.33 | 37.63 | 37.23 | 37.32 | 422,938 | -0.01(-0.03%) |
Apr 25, 2005 | 37.31 | 37.54 | 37.23 | 37.33 | 637,153 | +0.27(+0.73%) |
Apr 22, 2005 | 36.89 | 37.19 | 36.80 | 37.06 | 735,190 | +0.16(+0.42%) |
Apr 21, 2005 | 36.80 | 36.97 | 36.43 | 36.90 | 860,690 | +0.94(+2.62%) |
Apr 20, 2005 | 36.59 | 36.83 | 35.94 | 35.96 | 1,600,208 | -1.39(-3.73%) |
Apr 19, 2005 | 36.92 | 37.37 | 36.83 | 37.35 | 826,069 | +0.96(+2.64%) |
Apr 18, 2005 | 35.72 | 36.59 | 35.62 | 36.39 | 902,135 | +0.14(+0.40%) |
Apr 15, 2005 | 36.78 | 36.86 | 35.60 | 36.25 | 1,171,777 | -0.73(-1.98%) |
Apr 14, 2005 | 36.74 | 37.16 | 36.74 | 36.98 | 768,978 | -0.17(-0.45%) |
Apr 13, 2005 | 37.58 | 37.72 | 36.95 | 37.15 | 714,717 | -0.49(-1.31%) |
Apr 12, 2005 | 37.94 | 38.02 | 37.19 | 37.64 | 1,066,583 | -0.59(-1.56%) |
Apr 11, 2005 | 38.30 | 38.35 | 37.85 | 38.23 | 692,746 | -0.13(-0.33%) |
Apr 08, 2005 | 38.45 | 38.93 | 38.29 | 38.36 | 697,906 | -0.01(-0.03%) |
Apr 07, 2005 | 39.04 | 39.04 | 38.34 | 38.37 | 1,040,118 | -0.34(-0.88%) |
Apr 06, 2005 | 38.45 | 38.90 | 38.28 | 38.72 | 737,686 | +0.26(+0.69%) |
Apr 05, 2005 | 38.69 | 38.81 | 38.29 | 38.45 | 581,560 | -0.16(-0.40%) |
Apr 04, 2005 | 39.32 | 39.35 | 38.60 | 38.61 | 966,383 | -0.30(-0.77%) |
Apr 01, 2005 | 38.58 | 39.02 | 38.58 | 38.91 | 754,165 | +0.93(+2.44%) |
Mar 31, 2005 | 37.63 | 38.22 | 37.63 | 37.98 | 626,168 | +0.50(+1.35%) |
Mar 30, 2005 | 37.25 | 37.55 | 37.01 | 37.48 | 841,549 | +0.97(+2.67%) |
Mar 29, 2005 | 36.77 | 37.17 | 36.50 | 36.50 | 582,726 | -0.07(-0.18%) |
Mar 28, 2005 | 37.01 | 37.05 | 36.32 | 36.57 | 536,787 | -0.46(-1.23%) |
Mar 24, 2005 | 36.65 | 37.30 | 36.65 | 37.03 | 778,632 | +0.46(+1.27%) |
Mar 23, 2005 | 37.02 | 37.04 | 36.29 | 36.56 | 1,636,826 | -1.39(-3.66%) |
Mar 22, 2005 | 38.68 | 39.04 | 37.78 | 37.95 | 1,523,809 | -1.32(-3.35%) |
Mar 21, 2005 | 39.29 | 39.47 | 39.06 | 39.27 | 1,119,180 | +0.11(+0.28%) |
Mar 18, 2005 | 39.07 | 39.32 | 39.05 | 39.16 | 990,351 | +0.38(+0.98%) |
Mar 17, 2005 | 37.91 | 38.91 | 37.91 | 38.78 | 1,514,488 | +0.96(+2.53%) |
Mar 16, 2005 | 37.55 | 37.99 | 37.23 | 37.83 | 1,325,739 | +0.31(+0.83%) |
Mar 15, 2005 | 37.86 | 38.28 | 37.46 | 37.51 | 565,082 | -0.35(-0.94%) |
Mar 14, 2005 | 37.64 | 37.90 | 37.31 | 37.87 | 610,522 | +0.41(+1.09%) |
Mar 11, 2005 | 37.24 | 37.61 | 37.05 | 37.46 | 405,627 | +0.03(+0.08%) |
Mar 10, 2005 | 37.91 | 38.07 | 37.28 | 37.43 | 1,581,399 | -0.38(-1.00%) |
Mar 09, 2005 | 38.60 | 38.67 | 37.79 | 37.81 | 941,416 | -0.40(-1.04%) |
Mar 08, 2005 | 38.15 | 38.38 | 38.03 | 38.20 | 811,089 | +0.85(+2.27%) |
Mar 07, 2005 | 37.16 | 37.66 | 37.16 | 37.36 | 602,200 | +0.24(+0.65%) |
Mar 04, 2005 | 36.83 | 37.16 | 36.74 | 37.12 | 847,208 | -0.01(-0.02%) |
Mar 03, 2005 | 36.97 | 37.25 | 36.94 | 37.12 | 608,358 | +0.15(+0.41%) |
Mar 02, 2005 | 36.41 | 36.97 | 36.37 | 36.97 | 1,312,423 | -0.35(-0.93%) |
Mar 01, 2005 | 37.81 | 37.82 | 37.05 | 37.32 | 1,336,225 | -0.49(-1.29%) |
Feb 28, 2005 | 37.97 | 38.30 | 37.62 | 37.81 | 1,294,114 | +0.10(+0.25%) |
Feb 25, 2005 | 37.04 | 37.91 | 36.99 | 37.71 | 1,251,005 | +1.14(+3.10%) |
Feb 24, 2005 | 36.53 | 36.63 | 36.33 | 36.58 | 1,104,200 | +0.61(+1.69%) |
Feb 23, 2005 | 36.17 | 36.17 | 35.72 | 35.97 | 478,864 | -0.04(-0.12%) |
Feb 22, 2005 | 35.99 | 36.41 | 35.99 | 36.01 | 702,234 | +0.02(+0.07%) |
Feb 18, 2005 | 35.66 | 36.09 | 35.66 | 35.99 | 331,226 | +0.33(+0.93%) |
Feb 17, 2005 | 35.99 | 36.12 | 35.51 | 35.66 | 492,013 | -0.15(-0.42%) |
Feb 16, 2005 | 35.60 | 35.90 | 35.48 | 35.81 | 505,162 | +0.17(+0.49%) |
Feb 15, 2005 | 35.75 | 35.89 | 35.56 | 35.63 | 515,648 | +0.17(+0.49%) |
Feb 14, 2005 | 35.42 | 35.69 | 35.39 | 35.46 | 570,409 | +0.28(+0.80%) |
Feb 11, 2005 | 35.31 | 35.44 | 35.12 | 35.18 | 867,514 | -0.13(-0.36%) |
Feb 10, 2005 | 35.01 | 35.35 | 34.99 | 35.30 | 649,970 | +0.48(+1.38%) |
Feb 09, 2005 | 34.85 | 35.06 | 34.80 | 34.82 | 675,602 | +0.06(+0.17%) |
Feb 08, 2005 | 34.58 | 34.95 | 34.49 | 34.76 | 702,234 | +0.30(+0.87%) |
Feb 07, 2005 | 34.28 | 34.67 | 34.01 | 34.46 | 875,670 | +0.43(+1.25%) |
Feb 04, 2005 | 33.82 | 34.06 | 33.82 | 34.04 | 1,528,303 | +0.51(+1.52%) |
Feb 03, 2005 | 33.37 | 33.64 | 33.19 | 33.52 | 891,482 | +0.24(+0.72%) |
Feb 02, 2005 | 33.52 | 33.54 | 33.27 | 33.28 | 815,916 | -0.22(-0.65%) |
Feb 01, 2005 | 33.34 | 33.60 | 33.34 | 33.50 | 551,101 | -0.20(-0.61%) |
Jan 31, 2005 | 33.35 | 33.72 | 33.32 | 33.70 | 510,322 | +0.55(+1.67%) |
Jan 28, 2005 | 33.49 | 33.52 | 33.04 | 33.15 | 574,237 | -0.32(-0.95%) |
Jan 27, 2005 | 33.34 | 33.67 | 33.30 | 33.47 | 485,188 | +0.13(+0.38%) |
Jan 26, 2005 | 33.19 | 33.34 | 33.07 | 33.34 | 412,285 | +0.28(+0.85%) |
Jan 25, 2005 | 33.07 | 33.28 | 33.04 | 33.06 | 646,807 | +0.32(+0.97%) |
Jan 24, 2005 | 32.15 | 33.04 | 32.15 | 32.74 | 742,180 | -0.07(-0.20%) |
Jan 21, 2005 | 32.59 | 33.01 | 32.59 | 32.81 | 495,675 | +0.13(+0.39%) |
Jan 20, 2005 | 32.78 | 32.78 | 32.52 | 32.68 | 330,061 | -0.09(-0.28%) |
Jan 19, 2005 | 32.95 | 33.13 | 32.77 | 32.77 | 658,125 | -0.06(-0.18%) |
Jan 18, 2005 | 32.35 | 32.87 | 32.33 | 32.83 | 720,875 | +0.94(+2.94%) |
Jan 14, 2005 | 31.72 | 31.96 | 31.61 | 31.90 | 588,218 | +0.14(+0.44%) |
Jan 13, 2005 | 31.84 | 32.03 | 31.66 | 31.76 | 361,519 | +0.13(+0.40%) |
Jan 12, 2005 | 31.42 | 31.81 | 31.41 | 31.63 | 368,344 | +0.46(+1.48%) |
Jan 11, 2005 | 31.06 | 31.39 | 31.06 | 31.17 | 297,271 | -0.20(-0.63%) |
Jan 10, 2005 | 30.85 | 31.37 | 30.85 | 31.37 | 511,154 | +0.34(+1.08%) |
Jan 07, 2005 | 31.21 | 31.24 | 30.94 | 31.03 | 593,378 | -0.45(-1.43%) |
Jan 06, 2005 | 30.71 | 31.51 | 30.64 | 31.48 | 800,270 | +0.39(+1.26%) |
Jan 05, 2005 | 31.57 | 31.59 | 31.01 | 31.09 | 411,952 | -0.56(-1.78%) |
Jan 04, 2005 | 31.84 | 31.96 | 31.63 | 31.66 | 499,170 | -0.26(-0.81%) |
Jan 03, 2005 | 32.38 | 32.38 | 31.90 | 31.91 | 586,055 | -0.34(-1.06%) |
Dec 31, 2004 | 32.29 | 32.48 | 32.25 | 32.26 | 186,585 | -0.02(-0.07%) |
Dec 30, 2004 | 32.32 | 32.41 | 32.26 | 32.28 | 237,517 | -0.18(-0.56%) |
Dec 29, 2004 | 32.35 | 32.47 | 32.20 | 32.46 | 337,385 | +0.24(+0.75%) |
Dec 28, 2004 | 32.06 | 32.27 | 32.06 | 32.22 | 187,750 | +0.07(+0.21%) |
Dec 27, 2004 | 32.20 | 32.21 | 32.03 | 32.15 | 261,319 | -0.23(-0.71%) |
Dec 23, 2004 | 32.45 | 32.52 | 32.32 | 32.38 | 343,377 | +0.07(+0.22%) |
Dec 22, 2004 | 32.44 | 32.49 | 32.20 | 32.31 | 440,415 | -0.34(-1.05%) |
Dec 21, 2004 | 32.53 | 32.65 | 32.49 | 32.65 | 249,335 | -0.06(-0.18%) |
Dec 20, 2004 | 32.50 | 32.88 | 32.50 | 32.71 | 304,262 | +0.15(+0.46%) |
Dec 17, 2004 | 32.38 | 32.59 | 32.26 | 32.56 | 278,629 | +0.30(+0.93%) |
Dec 16, 2004 | 32.14 | 32.36 | 31.96 | 32.26 | 436,753 | -0.37(-1.12%) |
Dec 15, 2004 | 32.17 | 32.73 | 32.16 | 32.63 | 452,565 | +0.89(+2.80%) |
Dec 14, 2004 | 31.78 | 31.89 | 31.64 | 31.74 | 234,521 | -0.01(-0.02%) |
Dec 13, 2004 | 31.48 | 31.79 | 31.48 | 31.75 | 433,590 | +0.26(+0.84%) |
Dec 10, 2004 | 31.93 | 31.93 | 31.48 | 31.48 | 334,056 | -0.54(-1.69%) |
Dec 09, 2004 | 31.87 | 32.14 | 31.66 | 32.02 | 384,489 | +0.19(+0.59%) |
Dec 08, 2004 | 31.85 | 31.99 | 31.23 | 31.84 | 1,056,763 | -0.64(-1.98%) |
Dec 07, 2004 | 32.84 | 32.84 | 32.47 | 32.48 | 510,988 | -0.34(-1.03%) |
Dec 06, 2004 | 33.28 | 33.28 | 32.77 | 32.82 | 635,156 | -0.25(-0.76%) |
Dec 03, 2004 | 32.92 | 33.19 | 32.74 | 33.07 | 399,469 | +0.15(+0.46%) |
Dec 02, 2004 | 33.37 | 33.43 | 32.62 | 32.92 | 851,702 | -0.85(-2.51%) |
Dec 01, 2004 | 33.89 | 33.95 | 33.58 | 33.76 | 655,462 | -0.09(-0.27%) |
Nov 30, 2004 | 34.07 | 34.19 | 33.81 | 33.85 | 347,704 | -0.14(-0.42%) |
Nov 29, 2004 | 33.88 | 34.14 | 33.82 | 34.00 | 339,881 | +0.17(+0.52%) |
Nov 26, 2004 | 33.79 | 34.06 | 33.76 | 33.82 | 241,013 | -0.13(-0.39%) |
Nov 24, 2004 | 33.88 | 33.99 | 33.66 | 33.96 | 583,724 | -0.05(-0.14%) |
Nov 23, 2004 | 33.82 | 34.32 | 33.81 | 34.01 | 1,285,625 | +0.48(+1.43%) |
Nov 22, 2004 | 33.16 | 33.64 | 33.16 | 33.52 | 722,873 | +0.51(+1.55%) |
Nov 19, 2004 | 32.98 | 33.14 | 32.86 | 33.01 | 477,532 | -0.09(-0.27%) |
Nov 18, 2004 | 33.15 | 33.18 | 32.98 | 33.10 | 280,294 | -0.05(-0.15%) |
Nov 17, 2004 | 32.77 | 33.18 | 32.77 | 33.15 | 448,238 | +0.56(+1.73%) |
Nov 16, 2004 | 32.65 | 32.74 | 32.36 | 32.59 | 325,900 | -0.29(-0.90%) |
Nov 15, 2004 | 33.01 | 33.01 | 32.73 | 32.88 | 360,188 | +0.00(+0.00%) |
Nov 12, 2004 | 32.70 | 32.94 | 32.70 | 32.88 | 423,604 | +0.19(+0.57%) |
Nov 11, 2004 | 32.68 | 32.75 | 32.58 | 32.70 | 194,574 | -0.07(-0.22%) |
Nov 10, 2004 | 32.51 | 32.79 | 32.49 | 32.77 | 288,117 | +0.19(+0.59%) |
Nov 09, 2004 | 32.53 | 32.62 | 32.45 | 32.58 | 256,326 | -0.03(-0.09%) |
Nov 08, 2004 | 32.59 | 32.71 | 32.53 | 32.61 | 330,727 | -0.26(-0.79%) |
Nov 05, 2004 | 32.73 | 32.95 | 32.66 | 32.86 | 312,251 | +0.14(+0.42%) |
Nov 04, 2004 | 32.59 | 32.83 | 32.56 | 32.73 | 408,790 | +0.09(+0.28%) |
Nov 03, 2004 | 32.38 | 32.80 | 32.31 | 32.64 | 650,303 | +0.62(+1.93%) |
Nov 02, 2004 | 31.84 | 32.18 | 31.75 | 32.02 | 726,368 | +0.64(+2.05%) |
Nov 01, 2004 | 31.69 | 31.84 | 31.30 | 31.37 | 288,117 | -0.24(-0.76%) |
Oct 29, 2004 | 31.46 | 31.75 | 31.41 | 31.61 | 325,734 | +0.15(+0.48%) |
Oct 28, 2004 | 31.78 | 31.84 | 31.42 | 31.46 | 825,903 | -0.32(-1.00%) |
Oct 27, 2004 | 32.14 | 32.23 | 31.58 | 31.78 | 607,027 | -0.30(-0.94%) |
Oct 26, 2004 | 32.06 | 32.17 | 31.85 | 32.08 | 219,874 | +0.03(+0.09%) |
Oct 25, 2004 | 32.05 | 32.15 | 31.78 | 32.05 | 292,278 | -0.23(-0.73%) |
Oct 22, 2004 | 32.19 | 32.31 | 32.09 | 32.29 | 383,990 | +0.10(+0.32%) |
Oct 21, 2004 | 32.11 | 32.26 | 32.07 | 32.18 | 311,752 | +0.19(+0.60%) |
Oct 20, 2004 | 31.57 | 32.08 | 31.54 | 31.99 | 492,013 | +0.05(+0.15%) |
Oct 19, 2004 | 32.11 | 32.12 | 31.86 | 31.94 | 380,661 | +0.25(+0.80%) |
Oct 18, 2004 | 31.96 | 32.14 | 31.69 | 31.69 | 293,942 | -0.47(-1.46%) |
Oct 15, 2004 | 31.93 | 32.22 | 31.72 | 32.16 | 538,784 | +0.35(+1.11%) |
Oct 14, 2004 | 31.84 | 32.20 | 31.78 | 31.81 | 433,091 | -0.20(-0.62%) |
Oct 13, 2004 | 32.53 | 32.53 | 31.48 | 32.00 | 1,629,835 | -0.67(-2.04%) |
Oct 12, 2004 | 32.68 | 32.89 | 32.60 | 32.67 | 350,534 | -0.02(-0.07%) |
Oct 11, 2004 | 32.80 | 32.84 | 32.58 | 32.70 | 268,310 | -0.05(-0.16%) |
Oct 08, 2004 | 32.86 | 32.95 | 32.62 | 32.75 | 461,886 | -0.14(-0.44%) |
Oct 07, 2004 | 32.92 | 33.21 | 32.85 | 32.89 | 915,450 | +0.28(+0.85%) |
Oct 06, 2004 | 32.62 | 32.74 | 32.56 | 32.62 | 727,034 | +0.05(+0.17%) |
Oct 05, 2004 | 32.59 | 32.65 | 32.49 | 32.56 | 687,919 | -0.34(-1.04%) |
Oct 04, 2004 | 32.95 | 33.01 | 32.80 | 32.91 | 593,378 | +0.22(+0.68%) |
Oct 01, 2004 | 32.41 | 32.83 | 32.36 | 32.68 | 616,680 | +0.38(+1.19%) |
Sep 30, 2004 | 32.26 | 32.38 | 32.23 | 32.30 | 440,082 | +0.49(+1.55%) |
Sep 29, 2004 | 31.96 | 31.96 | 31.63 | 31.81 | 464,383 | -0.13(-0.40%) |
Sep 28, 2004 | 31.63 | 32.01 | 31.63 | 31.93 | 569,909 | +0.67(+2.13%) |
Sep 27, 2004 | 31.24 | 31.32 | 31.15 | 31.27 | 455,062 | -0.05(-0.17%) |
Sep 24, 2004 | 31.18 | 31.42 | 31.16 | 31.32 | 419,442 | -0.36(-1.14%) |
Sep 23, 2004 | 31.60 | 31.91 | 31.49 | 31.68 | 602,699 | +0.42(+1.35%) |
Sep 22, 2004 | 31.60 | 31.69 | 31.26 | 31.26 | 472,539 | -0.56(-1.77%) |
Sep 21, 2004 | 31.66 | 31.93 | 31.63 | 31.82 | 772,307 | +0.22(+0.70%) |
Sep 20, 2004 | 31.54 | 31.75 | 31.44 | 31.60 | 619,677 | +0.21(+0.67%) |
Sep 17, 2004 | 31.15 | 31.60 | 31.13 | 31.39 | 649,137 | +0.34(+1.10%) |
Sep 16, 2004 | 30.49 | 31.19 | 30.46 | 31.05 | 804,098 | +1.07(+3.57%) |
Sep 15, 2004 | 30.10 | 30.20 | 29.87 | 29.98 | 646,141 | -0.47(-1.56%) |
Sep 14, 2004 | 30.22 | 30.63 | 30.20 | 30.45 | 467,712 | +0.53(+1.79%) |
Sep 13, 2004 | 29.93 | 30.23 | 29.82 | 29.92 | 457,558 | -0.01(-0.02%) |
Sep 10, 2004 | 29.84 | 29.93 | 29.74 | 29.93 | 363,683 | +0.04(+0.12%) |
Sep 09, 2004 | 29.83 | 30.00 | 29.70 | 29.89 | 762,154 | -0.31(-1.03%) |
Sep 08, 2004 | 30.34 | 30.46 | 30.19 | 30.20 | 492,013 | -0.25(-0.83%) |
Sep 07, 2004 | 30.58 | 30.63 | 30.29 | 30.45 | 645,642 | -0.37(-1.21%) |
Sep 03, 2004 | 30.82 | 30.90 | 30.77 | 30.83 | 497,838 | -0.11(-0.37%) |
Sep 02, 2004 | 30.67 | 30.95 | 30.64 | 30.94 | 460,887 | +0.31(+1.00%) |
Sep 01, 2004 | 30.44 | 30.75 | 30.44 | 30.63 | 332,558 | +0.38(+1.25%) |
Aug 31, 2004 | 30.13 | 30.31 | 30.05 | 30.26 | 173,269 | +0.08(+0.26%) |
Aug 30, 2004 | 30.13 | 30.33 | 30.12 | 30.18 | 319,575 | +0.25(+0.84%) |
Aug 27, 2004 | 29.74 | 30.02 | 29.74 | 29.93 | 216,212 | +0.23(+0.77%) |
Aug 26, 2004 | 29.74 | 29.96 | 29.57 | 29.70 | 395,308 | +0.00(+0.00%) |
Aug 25, 2004 | 29.62 | 29.83 | 29.44 | 29.70 | 513,318 | +0.63(+2.17%) |
Aug 24, 2004 | 29.05 | 29.12 | 28.87 | 29.07 | 363,184 | +0.08(+0.27%) |
Aug 23, 2004 | 29.41 | 29.41 | 28.89 | 28.99 | 300,434 | -0.32(-1.09%) |
Aug 20, 2004 | 29.11 | 29.44 | 29.08 | 29.31 | 298,436 | +0.25(+0.87%) |
Aug 19, 2004 | 29.08 | 29.16 | 29.02 | 29.05 | 417,778 | +0.38(+1.34%) |
Aug 18, 2004 | 28.42 | 28.79 | 28.42 | 28.67 | 534,956 | +0.63(+2.25%) |
Aug 17, 2004 | 28.31 | 28.31 | 27.91 | 28.04 | 314,249 | -0.38(-1.33%) |
Aug 16, 2004 | 28.06 | 28.42 | 28.06 | 28.42 | 200,899 | +0.27(+0.96%) |
Aug 13, 2004 | 28.18 | 28.35 | 28.06 | 28.15 | 137,983 | +0.08(+0.28%) |
Aug 12, 2004 | 28.30 | 28.51 | 27.82 | 28.07 | 383,990 | -0.38(-1.35%) |
Aug 11, 2004 | 28.69 | 28.78 | 28.09 | 28.45 | 717,547 | -0.91(-3.09%) |
Aug 10, 2004 | 29.49 | 29.49 | 29.12 | 29.36 | 311,752 | +0.04(+0.14%) |
Aug 09, 2004 | 29.23 | 29.52 | 29.11 | 29.32 | 325,068 | +0.26(+0.89%) |
Aug 06, 2004 | 29.72 | 29.72 | 28.93 | 29.06 | 776,968 | -0.65(-2.20%) |
Aug 05, 2004 | 29.77 | 29.86 | 29.61 | 29.72 | 502,166 | +0.02(+0.06%) |
Aug 04, 2004 | 29.86 | 29.99 | 29.57 | 29.70 | 505,328 | -0.46(-1.53%) |
Aug 03, 2004 | 30.04 | 30.38 | 30.04 | 30.16 | 387,318 | -0.12(-0.40%) |
Aug 02, 2004 | 29.89 | 30.28 | 29.83 | 30.28 | 305,261 | +0.28(+0.92%) |
Jul 30, 2004 | 29.88 | 30.04 | 29.83 | 30.00 | 269,475 | +0.23(+0.79%) |
Jul 29, 2004 | 29.96 | 29.98 | 29.73 | 29.77 | 234,521 | -0.27(-0.90%) |
Jul 28, 2004 | 29.86 | 30.11 | 29.57 | 30.04 | 336,885 | +0.01(+0.04%) |
Jul 27, 2004 | 29.32 | 30.03 | 29.32 | 30.03 | 664,783 | +0.82(+2.82%) |
Jul 26, 2004 | 29.65 | 29.65 | 29.11 | 29.20 | 445,574 | -0.16(-0.53%) |
Jul 23, 2004 | 29.62 | 29.72 | 29.26 | 29.36 | 428,264 | -0.47(-1.59%) |
Jul 22, 2004 | 29.74 | 29.86 | 29.37 | 29.84 | 1,107,362 | +0.16(+0.55%) |
Jul 21, 2004 | 30.19 | 30.25 | 29.67 | 29.67 | 685,423 | -0.40(-1.32%) |
Jul 20, 2004 | 29.95 | 30.07 | 29.87 | 30.07 | 591,714 | +0.29(+0.99%) |
Jul 19, 2004 | 29.47 | 29.97 | 29.46 | 29.78 | 899,638 | +0.95(+3.29%) |
Jul 16, 2004 | 28.80 | 29.12 | 28.78 | 28.83 | 441,580 | +0.47(+1.65%) |
Jul 15, 2004 | 28.21 | 28.45 | 28.18 | 28.36 | 197,238 | +0.10(+0.36%) |
Jul 14, 2004 | 28.06 | 28.38 | 28.06 | 28.26 | 366,346 | +0.23(+0.81%) |
Jul 13, 2004 | 28.12 | 28.15 | 27.91 | 28.03 | 249,335 | -0.21(-0.74%) |
Jul 12, 2004 | 28.30 | 28.36 | 28.12 | 28.24 | 481,027 | -0.44(-1.53%) |
Jul 09, 2004 | 28.72 | 28.86 | 28.55 | 28.68 | 419,110 | +0.20(+0.70%) |
Jul 08, 2004 | 28.50 | 28.63 | 28.41 | 28.48 | 610,189 | -0.49(-1.70%) |
Jul 07, 2004 | 28.87 | 29.10 | 28.71 | 28.97 | 794,944 | +0.62(+2.20%) |
Jul 06, 2004 | 28.45 | 28.77 | 28.35 | 28.35 | 865,350 | +0.62(+2.23%) |
Jul 02, 2004 | 27.70 | 27.81 | 27.58 | 27.73 | 192,577 | +0.10(+0.37%) |
Jul 01, 2004 | 27.82 | 27.85 | 27.49 | 27.62 | 492,845 | -0.19(-0.69%) |
Jun 30, 2004 | 27.70 | 28.03 | 27.62 | 27.82 | 579,896 | +0.40(+1.45%) |
Jun 29, 2004 | 27.35 | 27.49 | 27.28 | 27.42 | 416,280 | -0.18(-0.65%) |
Jun 28, 2004 | 27.94 | 27.94 | 27.44 | 27.60 | 807,760 | +0.02(+0.09%) |
Jun 25, 2004 | 27.67 | 27.71 | 27.38 | 27.58 | 650,635 | +0.38(+1.39%) |
Jun 24, 2004 | 27.28 | 27.55 | 27.17 | 27.20 | 1,066,749 | +0.61(+2.31%) |
Jun 23, 2004 | 26.13 | 26.65 | 26.08 | 26.59 | 1,298,941 | +0.52(+1.98%) |
Jun 22, 2004 | 26.10 | 26.12 | 25.88 | 26.07 | 738,186 | -0.04(-0.16%) |
Jun 21, 2004 | 26.19 | 26.31 | 26.02 | 26.11 | 977,202 | -0.39(-1.47%) |
Jun 18, 2004 | 26.47 | 26.71 | 26.36 | 26.50 | 1,477,870 | -0.65(-2.39%) |
Jun 17, 2004 | 26.95 | 27.22 | 26.89 | 27.15 | 1,776,474 | -0.55(-1.97%) |
Jun 16, 2004 | 27.52 | 27.79 | 27.50 | 27.70 | 1,095,045 | -0.09(-0.32%) |
Jun 15, 2004 | 27.52 | 27.87 | 27.50 | 27.79 | 748,339 | +0.13(+0.46%) |
Jun 14, 2004 | 28.24 | 28.24 | 27.65 | 27.66 | 761,322 | -0.87(-3.05%) |
Jun 10, 2004 | 28.48 | 28.56 | 28.33 | 28.53 | 327,564 | +0.50(+1.80%) |
Jun 09, 2004 | 28.30 | 28.44 | 27.96 | 28.03 | 423,770 | -0.58(-2.02%) |
Jun 08, 2004 | 28.54 | 28.80 | 28.38 | 28.60 | 466,879 | -0.22(-0.77%) |
Jun 07, 2004 | 28.54 | 28.89 | 28.31 | 28.83 | 817,580 | +0.76(+2.72%) |
Jun 04, 2004 | 28.00 | 28.41 | 27.88 | 28.06 | 392,811 | +0.02(+0.06%) |
Jun 03, 2004 | 28.48 | 28.48 | 27.75 | 28.05 | 795,942 | -0.85(-2.95%) |
Jun 02, 2004 | 29.13 | 29.13 | 28.87 | 28.90 | 512,652 | -0.08(-0.29%) |