Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.25 | 34.30 | 33.75 | 34.25 | 5,673 | +0.05(+0.15%) |
Jun 29, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | +0.00(+0.00%) |
Jun 28, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | -0.10(-0.29%) |
Jun 27, 2005 | 34.30 | 34.50 | 33.90 | 34.30 | 8,474 | -0.45(-1.29%) |
Jun 24, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 23, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 22, 2005 | 34.75 | 35.20 | 34.50 | 34.75 | 7,929 | +0.35(+1.02%) |
Jun 21, 2005 | 34.40 | 34.85 | 34.40 | 34.40 | 3,568 | -1.15(-3.23%) |
Jun 20, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.00(+0.00%) |
Jun 17, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.80(+2.30%) |
Jun 16, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.00(+0.00%) |
Jun 15, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.14(+0.40%) |
Jun 14, 2005 | 34.61 | 35.10 | 34.35 | 34.61 | 69,491 | -0.34(-0.97%) |
Jun 13, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.00(+0.00%) |
Jun 10, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.55(+1.60%) |
Jun 09, 2005 | 34.40 | 35.05 | 34.40 | 34.40 | 30,449 | -0.50(-1.43%) |
Jun 08, 2005 | 34.90 | 35.35 | 34.50 | 34.90 | 10,571 | +0.10(+0.29%) |
Jun 07, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | +0.00(+0.00%) |
Jun 06, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | -0.35(-1.00%) |
Jun 03, 2005 | 35.15 | 35.15 | 34.60 | 35.15 | 8,503 | +0.00(+0.00%) |
Jun 02, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.00(+0.00%) |
Jun 01, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.15(+0.43%) |
May 31, 2005 | 35.00 | 35.35 | 34.55 | 35.00 | 9,581 | -0.75(-2.10%) |
May 27, 2005 | 35.75 | 35.80 | 35.35 | 35.75 | 3,735 | +0.05(+0.14%) |
May 26, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.00(+0.00%) |
May 25, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.10(+0.28%) |
May 24, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.10(-0.28%) |
May 23, 2005 | 35.70 | 35.70 | 35.30 | 35.70 | 4,744 | +0.00(+0.00%) |
May 20, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.00(+0.00%) |
May 19, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.70(+2.00%) |
May 17, 2005 | 35.00 | 35.10 | 34.60 | 35.00 | 7,775 | -0.30(-0.85%) |
May 16, 2005 | 35.30 | 35.75 | 35.15 | 35.30 | 8,068 | -0.10(-0.28%) |
May 13, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | +0.00(+0.00%) |
May 12, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | -0.70(-1.94%) |
May 11, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | +0.00(+0.00%) |
May 10, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | -0.15(-0.41%) |
May 09, 2005 | 36.25 | 36.75 | 36.25 | 36.25 | 4,752 | -0.45(-1.23%) |
May 06, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.00(+0.00%) |
May 05, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.80(+2.23%) |
May 04, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | +0.00(+0.00%) |
May 03, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | -0.05(-0.14%) |
May 02, 2005 | 35.95 | 36.00 | 35.50 | 35.95 | 5,243 | +0.25(+0.70%) |
Apr 29, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.00(+0.00%) |
Apr 28, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.10(+0.28%) |
Apr 27, 2005 | 35.60 | 35.80 | 35.20 | 35.60 | 7,794 | -0.50(-1.39%) |
Apr 26, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.00(+0.00%) |
Apr 25, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.35(+0.98%) |
Apr 22, 2005 | 35.75 | 36.35 | 35.65 | 35.75 | 7,512 | +0.05(+0.14%) |
Apr 21, 2005 | 35.70 | 36.00 | 35.40 | 35.70 | 7,074 | +0.00(+0.00%) |
Apr 20, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | +0.00(+0.00%) |
Apr 19, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | -0.05(-0.14%) |
Apr 18, 2005 | 35.75 | 36.00 | 35.30 | 35.75 | 4,914 | -0.45(-1.24%) |
Apr 15, 2005 | 36.20 | 36.30 | 35.65 | 36.20 | 3,907 | +0.20(+0.56%) |
Apr 14, 2005 | 36.00 | 36.50 | 35.95 | 36.00 | 3,290 | -1.35(-3.61%) |
Apr 13, 2005 | 37.35 | 37.35 | 36.60 | 37.35 | 3,212 | +0.45(+1.22%) |
Apr 12, 2005 | 36.90 | 37.35 | 36.90 | 36.90 | 5,082 | -0.25(-0.67%) |
Apr 11, 2005 | 37.15 | 37.25 | 36.60 | 37.15 | 14,614 | +0.90(+2.48%) |
Apr 08, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.00(+0.00%) |
Apr 07, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.25(+0.69%) |
Apr 06, 2005 | 36.00 | 36.50 | 36.00 | 36.00 | 11,187 | -0.50(-1.37%) |
Apr 05, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | +0.00(+0.00%) |
Apr 04, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | -0.10(-0.27%) |
Apr 01, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | +0.00(+0.00%) |
Mar 31, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | -0.75(-2.01%) |
Mar 30, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.00(+0.00%) |
Mar 29, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.50(+1.36%) |
Mar 28, 2005 | 36.85 | 37.10 | 36.60 | 36.85 | 9,025 | -0.05(-0.14%) |
Mar 24, 2005 | 36.90 | 37.35 | 36.85 | 36.90 | 5,209 | -0.35(-0.94%) |
Mar 23, 2005 | 37.25 | 38.00 | 37.00 | 37.25 | 5,288 | +0.25(+0.68%) |
Mar 22, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | +0.00(+0.00%) |
Mar 21, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | -0.80(-2.12%) |
Mar 18, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.00(+0.00%) |
Mar 17, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.05(+0.13%) |
Mar 16, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.00(+0.00%) |
Mar 15, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.25(+0.67%) |
Mar 14, 2005 | 37.50 | 37.50 | 37.00 | 37.50 | 4,639 | +0.35(+0.94%) |
Mar 11, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | +0.00(+0.00%) |
Mar 10, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | -0.40(-1.07%) |
Mar 09, 2005 | 37.55 | 37.65 | 37.15 | 37.55 | 8,800 | +0.20(+0.54%) |
Mar 08, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +0.00(+0.00%) |
Mar 07, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +1.00(+2.75%) |
Mar 04, 2005 | 36.35 | 36.80 | 36.04 | 36.35 | 18,588 | +0.35(+0.97%) |
Mar 03, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | +0.00(+0.00%) |
Mar 02, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | -0.10(-0.28%) |
Mar 01, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 7,908 | +0.10(+0.28%) |
Feb 28, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | +0.00(+0.00%) |
Feb 25, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | -0.40(-1.10%) |
Feb 24, 2005 | 36.40 | 36.40 | 35.75 | 36.40 | 5,539 | +0.15(+0.41%) |
Feb 23, 2005 | 36.25 | 36.60 | 35.60 | 36.25 | 27,488 | +0.65(+1.83%) |
Feb 22, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.00(+0.00%) |
Feb 18, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.40(+1.14%) |
Feb 17, 2005 | 35.20 | 35.25 | 34.80 | 35.20 | 9,425 | +0.60(+1.73%) |
Feb 16, 2005 | 34.60 | 35.10 | 34.60 | 34.60 | 5,689 | -0.35(-1.00%) |
Feb 15, 2005 | 34.95 | 35.00 | 34.60 | 34.95 | 4,961 | +0.30(+0.87%) |
Feb 14, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 11, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 10, 2005 | 34.65 | 34.75 | 34.25 | 34.65 | 7,133 | -0.05(-0.14%) |
Feb 09, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 08, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 07, 2005 | 34.70 | 34.80 | 34.20 | 34.70 | 7,896 | +0.70(+2.06%) |
Feb 04, 2005 | 34.00 | 34.40 | 33.75 | 34.00 | 13,162 | -0.50(-1.45%) |
Feb 03, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | +0.00(+0.00%) |
Feb 02, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | -0.35(-1.00%) |
Feb 01, 2005 | 34.85 | 35.10 | 34.10 | 34.85 | 6,932 | +0.25(+0.72%) |
Jan 31, 2005 | 34.60 | 34.85 | 34.25 | 34.60 | 4,446 | +0.80(+2.37%) |
Jan 28, 2005 | 33.80 | 34.30 | 33.75 | 33.80 | 9,402 | -0.40(-1.17%) |
Jan 27, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.00(+0.00%) |
Jan 26, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.60(+1.79%) |
Jan 25, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | +0.00(+0.00%) |
Jan 24, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | -0.90(-2.61%) |
Jan 21, 2005 | 34.50 | 34.55 | 33.90 | 34.50 | 8,980 | +0.15(+0.44%) |
Jan 20, 2005 | 34.35 | 34.75 | 34.20 | 34.35 | 4,526 | -0.35(-1.01%) |
Jan 19, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | +0.00(+0.00%) |
Jan 18, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | -0.10(-0.29%) |
Jan 14, 2005 | 34.80 | 35.35 | 34.75 | 34.80 | 7,274 | -0.45(-1.28%) |
Jan 13, 2005 | 35.25 | 35.50 | 34.95 | 35.25 | 11,227 | +0.20(+0.57%) |
Jan 12, 2005 | 35.05 | 35.85 | 35.00 | 35.05 | 32,253 | -0.30(-0.85%) |
Jan 11, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | +0.00(+0.00%) |
Jan 10, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | -0.45(-1.26%) |
Jan 07, 2005 | 35.80 | 36.00 | 35.40 | 35.80 | 4,803 | -0.20(-0.56%) |
Jan 06, 2005 | 36.00 | 36.05 | 35.50 | 36.00 | 11,476 | +0.00(+0.00%) |
Jan 05, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | +0.00(+0.00%) |
Jan 04, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | -0.55(-1.50%) |
Jan 03, 2005 | 36.55 | 37.25 | 36.50 | 36.55 | 715 | -0.45(-1.22%) |
Dec 31, 2004 | 37.00 | 37.50 | 36.60 | 37.00 | 3,202 | +0.25(+0.68%) |
Dec 30, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.00(+0.00%) |
Dec 29, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.20(+0.55%) |
Dec 28, 2004 | 36.55 | 37.20 | 36.50 | 36.55 | 3,114 | +0.55(+1.53%) |
Dec 27, 2004 | 36.00 | 36.75 | 35.80 | 36.00 | 9,775 | +0.75(+2.13%) |
Dec 23, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | +0.00(+0.00%) |
Dec 22, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | -0.25(-0.70%) |
Dec 21, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.00(+0.00%) |
Dec 20, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.60(+1.72%) |
Dec 17, 2004 | 34.90 | 35.15 | 34.60 | 34.90 | 4,435 | -1.10(-3.06%) |
Dec 16, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.00(+0.00%) |
Dec 15, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.35(+0.98%) |
Dec 14, 2004 | 35.65 | 35.65 | 35.00 | 35.65 | 2,729 | +0.90(+2.59%) |
Dec 13, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.00(+0.00%) |
Dec 10, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.20(+0.58%) |
Dec 09, 2004 | 34.55 | 34.55 | 34.15 | 34.55 | 2,055 | -0.45(-1.29%) |
Dec 08, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | +0.00(+0.00%) |
Dec 07, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | -0.30(-0.85%) |
Dec 06, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | +0.00(+0.00%) |
Dec 03, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | -0.15(-0.42%) |
Dec 02, 2004 | 35.45 | 35.45 | 34.90 | 35.45 | 9,629 | +0.20(+0.57%) |
Dec 01, 2004 | 35.25 | 35.50 | 34.85 | 35.25 | 4,556 | +0.55(+1.59%) |
Nov 30, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.00(+0.00%) |
Nov 29, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.20(+0.58%) |
Nov 26, 2004 | 34.50 | 34.90 | 34.00 | 34.50 | 4,748 | +0.50(+1.47%) |
Nov 24, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | +0.00(+0.00%) |
Nov 23, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | -0.15(-0.44%) |
Nov 22, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | +0.00(+0.00%) |
Nov 19, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | -0.60(-1.73%) |
Nov 18, 2004 | 34.75 | 34.75 | 34.30 | 34.75 | 2,018 | +1.00(+2.96%) |
Nov 17, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | +0.00(+0.00%) |
Nov 16, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | -0.80(-2.32%) |
Nov 15, 2004 | 34.55 | 34.75 | 34.05 | 34.55 | 10,604 | +0.10(+0.29%) |
Nov 12, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.00(+0.00%) |
Nov 11, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.40(+1.17%) |
Nov 10, 2004 | 34.05 | 34.25 | 33.65 | 34.05 | 3,429 | +0.40(+1.19%) |
Nov 09, 2004 | 33.65 | 34.10 | 33.50 | 33.65 | 4,342 | -0.30(-0.88%) |
Nov 08, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.00(+0.00%) |
Nov 05, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.20(+0.59%) |
Nov 04, 2004 | 33.75 | 33.75 | 33.00 | 33.75 | 5,652 | +1.35(+4.17%) |
Nov 03, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.00(+0.00%) |
Nov 02, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.10(+0.31%) |
Nov 01, 2004 | 32.30 | 32.75 | 32.15 | 32.30 | 3,290 | +0.10(+0.31%) |
Oct 29, 2004 | 32.20 | 32.60 | 32.00 | 32.20 | 5,798 | +0.10(+0.31%) |
Oct 28, 2004 | 32.10 | 32.50 | 32.00 | 32.10 | 7,335 | +0.45(+1.42%) |
Oct 27, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | +0.00(+0.00%) |
Oct 26, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | -0.10(-0.31%) |
Oct 25, 2004 | 31.75 | 32.10 | 31.50 | 31.75 | 9,390 | -0.60(-1.85%) |
Oct 22, 2004 | 32.35 | 32.40 | 31.85 | 32.35 | 8,675 | +0.00(+0.00%) |
Oct 21, 2004 | 32.35 | 32.45 | 31.75 | 32.35 | 6,945 | +0.60(+1.89%) |
Oct 20, 2004 | 31.75 | 32.35 | 31.75 | 31.75 | 4,055 | -0.30(-0.94%) |
Oct 19, 2004 | 32.05 | 32.75 | 32.00 | 32.05 | 3,041 | +0.55(+1.75%) |
Oct 18, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.00(+0.00%) |
Oct 15, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.40(+1.29%) |
Oct 14, 2004 | 31.10 | 31.50 | 31.00 | 31.10 | 6,385 | -0.10(-0.32%) |
Oct 13, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | +0.00(+0.00%) |
Oct 12, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | -0.45(-1.42%) |
Oct 11, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | +0.00(+0.00%) |
Oct 08, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | -0.30(-0.94%) |
Oct 07, 2004 | 31.95 | 32.40 | 31.25 | 31.95 | 2,247 | -0.35(-1.08%) |
Oct 06, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.00(+0.00%) |
Oct 05, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.10(+0.31%) |
Oct 04, 2004 | 32.20 | 32.25 | 31.50 | 32.20 | 6,229 | +0.91(+2.91%) |
Oct 01, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | +0.00(+0.00%) |
Sep 30, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | -0.31(-0.98%) |
Sep 29, 2004 | 31.60 | 31.75 | 30.90 | 31.60 | 12,187 | +0.80(+2.60%) |
Sep 28, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | +0.00(+0.00%) |
Sep 27, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | -0.70(-2.22%) |
Sep 24, 2004 | 31.50 | 31.75 | 31.00 | 31.50 | 12,683 | +0.25(+0.80%) |
Sep 23, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | +0.00(+0.00%) |
Sep 22, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | -0.45(-1.42%) |
Sep 21, 2004 | 31.70 | 32.00 | 31.35 | 31.70 | 11,780 | +0.45(+1.44%) |
Sep 20, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | +0.00(+0.00%) |
Sep 17, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | -0.50(-1.57%) |
Sep 16, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | +0.00(+0.00%) |
Sep 15, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | -0.27(-0.84%) |
Sep 14, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.00(+0.00%) |
Sep 13, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.22(+0.69%) |
Sep 10, 2004 | 31.80 | 32.30 | 31.60 | 31.80 | 14,570 | +0.20(+0.63%) |
Sep 09, 2004 | 31.60 | 32.25 | 31.60 | 31.60 | 5,954 | -0.75(-2.32%) |
Sep 08, 2004 | 32.35 | 32.40 | 31.95 | 32.35 | 4,860 | +0.41(+1.28%) |
Sep 07, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | +0.00(+0.00%) |
Sep 03, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | -3.06(-8.74%) |
Sep 02, 2004 | 35.00 | 35.00 | 31.40 | 35.00 | 7,059 | +3.25(+10.24%) |
Sep 01, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 31, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 30, 2004 | 31.75 | 31.75 | 31.00 | 31.75 | 4,072 | +0.25(+0.79%) |
Aug 27, 2004 | 31.50 | 31.75 | 31.35 | 31.50 | 2,864 | +0.05(+0.16%) |
Aug 26, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.00(+0.00%) |
Aug 25, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.45(+1.45%) |
Aug 24, 2004 | 31.00 | 31.50 | 30.90 | 31.00 | 6,609 | +0.10(+0.32%) |
Aug 23, 2004 | 30.90 | 31.50 | 30.90 | 30.90 | 5,643 | -0.30(-0.96%) |
Aug 20, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.00(+0.00%) |
Aug 19, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.45(+1.46%) |
Aug 18, 2004 | 30.75 | 31.35 | 30.75 | 30.75 | 7,013 | -0.60(-1.91%) |
Aug 17, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.00(+0.00%) |
Aug 16, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.80(+2.62%) |
Aug 13, 2004 | 30.55 | 31.15 | 30.40 | 30.55 | 8,177 | -0.15(-0.49%) |
Aug 12, 2004 | 30.70 | 31.15 | 30.35 | 30.70 | 6,505 | -0.05(-0.16%) |
Aug 11, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | +0.00(+0.00%) |
Aug 10, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | -0.45(-1.44%) |
Aug 09, 2004 | 31.20 | 31.25 | 30.55 | 31.20 | 12,044 | -1.15(-3.55%) |
Aug 06, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 05, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 04, 2004 | 32.35 | 32.50 | 31.70 | 32.35 | 6,107 | +0.70(+2.21%) |
Aug 03, 2004 | 31.65 | 32.50 | 31.60 | 31.65 | 6,187 | -1.10(-3.36%) |
Aug 02, 2004 | 32.75 | 32.75 | 32.10 | 32.75 | 9,217 | +0.24(+0.74%) |
Jul 30, 2004 | 32.51 | 32.75 | 32.00 | 32.51 | 13,083 | +0.61(+1.91%) |
Jul 29, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.00(+0.00%) |
Jul 28, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.35(+1.11%) |
Jul 27, 2004 | 31.55 | 32.25 | 31.55 | 31.55 | 8,089 | -0.10(-0.32%) |
Jul 26, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | +0.00(+0.00%) |
Jul 23, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | -0.35(-1.09%) |
Jul 22, 2004 | 32.00 | 32.75 | 32.00 | 32.00 | 7,940 | -0.90(-2.74%) |
Jul 21, 2004 | 32.90 | 33.47 | 32.85 | 32.90 | 3,439 | +0.05(+0.15%) |
Jul 20, 2004 | 32.85 | 33.40 | 32.85 | 32.85 | 9,623 | -0.25(-0.76%) |
Jul 19, 2004 | 33.10 | 33.65 | 33.00 | 33.10 | 9,067 | -0.15(-0.45%) |
Jul 16, 2004 | 33.25 | 33.30 | 32.00 | 33.25 | 3,210 | -0.05(-0.15%) |
Jul 15, 2004 | 33.30 | 33.44 | 33.10 | 33.30 | 3,369 | +0.00(+0.00%) |
Jul 14, 2004 | 33.30 | 33.30 | 32.75 | 33.30 | 9,324 | +0.08(+0.24%) |
Jul 13, 2004 | 33.22 | 33.50 | 32.75 | 33.22 | 13,461 | +0.02(+0.06%) |
Jul 12, 2004 | 33.20 | 33.75 | 33.00 | 33.20 | 6,640 | +0.20(+0.61%) |
Jul 09, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 28,771 | +0.00(+0.00%) |
Jul 08, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 6,691 | -0.05(-0.15%) |
Jul 07, 2004 | 33.05 | 33.50 | 32.95 | 33.05 | 4,080 | -0.45(-1.34%) |
Jul 06, 2004 | 33.50 | 33.65 | 33.00 | 33.50 | 17,171 | +0.55(+1.67%) |
Jul 02, 2004 | 32.95 | 32.95 | 32.95 | 32.95 | 323 | -0.55(-1.64%) |