Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 61.90 | 62.81 | 61.47 | 61.91 | 4,856 | -1.14(-1.81%) |
Jul 28, 2005 | 62.84 | 63.76 | 62.61 | 63.05 | 6,352 | +0.22(+0.35%) |
Jul 27, 2005 | 62.45 | 62.83 | 62.10 | 62.83 | 4,123 | +0.75(+1.21%) |
Jul 26, 2005 | 62.52 | 62.64 | 62.06 | 62.08 | 2,141 | +0.02(+0.04%) |
Jul 25, 2005 | 61.30 | 62.83 | 61.30 | 62.06 | 2,723 | +0.81(+1.32%) |
Jul 22, 2005 | 63.14 | 63.22 | 61.05 | 61.25 | 3,017 | -1.14(-1.83%) |
Jul 21, 2005 | 62.45 | 63.18 | 62.06 | 62.40 | 8,945 | +0.16(+0.26%) |
Jul 20, 2005 | 62.06 | 64.39 | 62.06 | 62.24 | 14,153 | +0.19(+0.30%) |
Jul 19, 2005 | 62.04 | 62.05 | 61.44 | 62.05 | 1,399 | +0.65(+1.06%) |
Jul 18, 2005 | 60.47 | 61.40 | 60.39 | 61.40 | 5,464 | +1.01(+1.67%) |
Jul 15, 2005 | 60.71 | 61.12 | 60.39 | 60.39 | 3,331 | -0.58(-0.96%) |
Jul 14, 2005 | 59.73 | 61.03 | 59.34 | 60.98 | 9,694 | +1.24(+2.08%) |
Jul 13, 2005 | 58.33 | 59.73 | 58.33 | 59.73 | 13,334 | +1.36(+2.33%) |
Jul 12, 2005 | 57.69 | 58.37 | 57.69 | 58.37 | 1,184 | +0.51(+0.88%) |
Jul 11, 2005 | 58.96 | 58.96 | 57.79 | 57.86 | 9,239 | +0.35(+0.60%) |
Jul 08, 2005 | 58.27 | 58.27 | 57.47 | 57.51 | 3,568 | -0.18(-0.31%) |
Jul 07, 2005 | 59.73 | 59.73 | 57.69 | 57.69 | 2,049 | -0.61(-1.04%) |
Jul 06, 2005 | 58.18 | 59.59 | 58.18 | 58.30 | 7,836 | +0.12(+0.20%) |
Jul 05, 2005 | 56.63 | 58.18 | 56.63 | 58.18 | 2,578 | +1.97(+3.51%) |
Jul 01, 2005 | 57.87 | 57.87 | 56.21 | 56.21 | 1,289 | -1.62(-2.80%) |
Jun 30, 2005 | 58.18 | 58.18 | 57.30 | 57.83 | 3,450 | +0.56(+0.98%) |
Jun 29, 2005 | 58.18 | 58.18 | 57.27 | 57.27 | 4,787 | +0.16(+0.29%) |
Jun 28, 2005 | 57.40 | 57.40 | 56.82 | 57.11 | 1,031 | +0.59(+1.04%) |
Jun 27, 2005 | 57.40 | 57.40 | 56.24 | 56.52 | 3,735 | +0.28(+0.50%) |
Jun 24, 2005 | 57.41 | 57.41 | 54.96 | 56.24 | 5,892 | -1.00(-1.75%) |
Jun 23, 2005 | 55.85 | 57.40 | 55.85 | 57.24 | 2,343 | +1.39(+2.49%) |
Jun 22, 2005 | 54.73 | 56.37 | 54.73 | 55.85 | 5,654 | +1.17(+2.14%) |
Jun 21, 2005 | 54.30 | 54.68 | 54.30 | 54.68 | 515 | +1.11(+2.07%) |
Jun 20, 2005 | 53.14 | 53.57 | 52.82 | 53.57 | 1,415 | +0.82(+1.56%) |
Jun 17, 2005 | 54.01 | 54.01 | 52.75 | 52.75 | 3,190 | +0.00(+0.00%) |
Jun 16, 2005 | 53.29 | 54.37 | 52.75 | 52.75 | 4,308 | -2.05(-3.74%) |
Jun 15, 2005 | 57.60 | 57.60 | 53.71 | 54.80 | 8,355 | -1.95(-3.43%) |
Jun 14, 2005 | 58.85 | 58.96 | 56.20 | 56.74 | 7,568 | -1.01(-1.75%) |
Jun 13, 2005 | 58.18 | 58.18 | 56.37 | 57.75 | 8,144 | +3.38(+6.22%) |
Jun 10, 2005 | 54.56 | 54.61 | 54.37 | 54.37 | 644 | -0.21(-0.39%) |
Jun 09, 2005 | 53.14 | 55.65 | 53.14 | 54.58 | 9,763 | +0.29(+0.53%) |
Jun 08, 2005 | 54.30 | 54.30 | 53.53 | 54.29 | 3,196 | +0.07(+0.13%) |
Jun 07, 2005 | 53.53 | 54.29 | 53.14 | 54.22 | 5,130 | +1.09(+2.04%) |
Jun 06, 2005 | 54.30 | 54.30 | 51.49 | 53.14 | 10,502 | +0.12(+0.23%) |
Jun 03, 2005 | 52.27 | 53.31 | 52.21 | 53.01 | 4,144 | +1.23(+2.39%) |
Jun 02, 2005 | 51.78 | 51.78 | 51.78 | 51.78 | 670 | +0.73(+1.43%) |
Jun 01, 2005 | 51.21 | 51.24 | 51.05 | 51.05 | 3,319 | +0.36(+0.70%) |
May 31, 2005 | 51.85 | 51.85 | 50.65 | 50.69 | 3,427 | +0.62(+1.24%) |
May 27, 2005 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | +0.00(+0.00%) |
May 26, 2005 | 50.42 | 50.43 | 48.87 | 50.07 | 2,602 | -0.80(-1.57%) |
May 25, 2005 | 51.08 | 51.14 | 50.24 | 50.87 | 1,457 | +1.19(+2.39%) |
May 24, 2005 | 47.69 | 51.28 | 47.68 | 49.69 | 7,347 | +2.03(+4.27%) |
May 23, 2005 | 46.84 | 47.65 | 46.54 | 47.65 | 2,007 | +1.65(+3.59%) |
May 20, 2005 | 46.04 | 46.30 | 46.00 | 46.00 | 839 | -0.74(-1.58%) |
May 19, 2005 | 46.10 | 47.27 | 46.10 | 46.74 | 3,997 | +0.58(+1.26%) |
May 18, 2005 | 44.95 | 46.39 | 44.80 | 46.16 | 13,019 | +1.41(+3.16%) |
May 17, 2005 | 44.10 | 44.78 | 43.50 | 44.74 | 4,537 | +1.50(+3.46%) |
May 16, 2005 | 44.91 | 44.91 | 43.05 | 43.25 | 9,260 | -2.05(-4.52%) |
May 13, 2005 | 52.74 | 54.29 | 41.55 | 45.30 | 16,608 | +2.78(+6.55%) |
May 12, 2005 | 42.51 | 42.51 | 42.51 | 42.51 | 378 | +0.47(+1.11%) |
May 11, 2005 | 41.89 | 42.35 | 41.89 | 42.04 | 5,610 | +0.16(+0.37%) |
May 10, 2005 | 41.70 | 41.89 | 41.70 | 41.89 | 1,420 | +0.09(+0.20%) |
May 09, 2005 | 41.80 | 41.89 | 41.80 | 41.80 | 2,079 | -0.01(-0.03%) |
May 06, 2005 | 42.15 | 42.15 | 41.70 | 41.82 | 1,746 | +0.04(+0.10%) |
May 05, 2005 | 41.70 | 41.96 | 41.70 | 41.77 | 1,032 | +0.25(+0.60%) |
May 04, 2005 | 41.60 | 41.80 | 41.52 | 41.52 | 675 | -0.18(-0.43%) |
May 03, 2005 | 41.50 | 42.22 | 41.50 | 41.70 | 2,080 | -0.52(-1.23%) |
May 02, 2005 | 38.96 | 42.89 | 38.23 | 42.22 | 18,105 | +5.36(+14.54%) |
Apr 29, 2005 | 36.86 | 36.86 | 36.86 | 36.86 | 257 | -0.36(-0.98%) |
Apr 28, 2005 | 36.86 | 37.23 | 36.86 | 37.23 | 283 | +0.36(+0.99%) |
Apr 27, 2005 | 36.86 | 36.86 | 36.86 | 36.86 | 676 | -0.54(-1.43%) |
Apr 26, 2005 | 37.04 | 37.40 | 37.04 | 37.40 | 515 | +0.34(+0.92%) |
Apr 25, 2005 | 38.60 | 38.60 | 37.06 | 37.06 | 386 | -0.65(-1.73%) |
Apr 22, 2005 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 38.01 | 38.01 | 37.71 | 37.71 | 386 | -0.19(-0.51%) |
Apr 20, 2005 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 37.64 | 38.09 | 36.46 | 37.90 | 2,069 | -0.30(-0.79%) |
Apr 15, 2005 | 39.07 | 39.39 | 38.20 | 38.20 | 3,997 | -1.30(-3.30%) |
Apr 14, 2005 | 39.59 | 40.04 | 39.51 | 39.51 | 2,449 | -0.64(-1.58%) |
Apr 13, 2005 | 38.95 | 40.17 | 38.95 | 40.14 | 2,580 | -0.57(-1.41%) |
Apr 12, 2005 | 40.42 | 40.72 | 38.68 | 40.72 | 1,943 | +0.30(+0.75%) |
Apr 11, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 257 | +0.00(+0.00%) |
Apr 08, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 257 | -0.05(-0.13%) |
Apr 07, 2005 | 40.47 | 40.47 | 40.47 | 40.47 | 257 | +0.82(+2.06%) |
Apr 06, 2005 | 39.95 | 39.95 | 39.65 | 39.65 | 2,766 | -0.52(-1.29%) |
Apr 05, 2005 | 40.72 | 40.72 | 40.17 | 40.17 | 515 | -0.17(-0.42%) |
Apr 04, 2005 | 38.70 | 40.72 | 38.70 | 40.34 | 4,299 | +1.68(+4.35%) |
Apr 01, 2005 | 38.31 | 38.69 | 37.41 | 38.65 | 1,909 | +0.93(+2.46%) |
Mar 31, 2005 | 37.52 | 38.70 | 37.52 | 37.73 | 709 | -0.28(-0.73%) |
Mar 30, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 38.58 | 38.58 | 37.86 | 38.00 | 1,869 | +1.16(+3.14%) |
Mar 28, 2005 | 38.40 | 38.40 | 36.85 | 36.85 | 2,165 | -0.97(-2.56%) |
Mar 24, 2005 | 37.52 | 37.82 | 37.52 | 37.82 | 319 | +0.00(+0.00%) |
Mar 23, 2005 | 37.82 | 37.82 | 37.82 | 37.82 | 2,845 | -0.11(-0.29%) |
Mar 22, 2005 | 36.89 | 37.93 | 36.89 | 37.93 | 1,933 | -0.47(-1.23%) |
Mar 21, 2005 | 38.40 | 38.40 | 38.40 | 38.40 | 257 | +0.39(+1.02%) |
Mar 18, 2005 | 38.01 | 38.01 | 38.01 | 38.01 | 257 | +0.01(+0.02%) |
Mar 17, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 37.78 | 38.00 | 37.70 | 38.00 | 3,422 | +0.77(+2.06%) |
Mar 15, 2005 | 37.82 | 37.82 | 37.24 | 37.24 | 944 | -0.02(-0.04%) |
Mar 14, 2005 | 37.42 | 38.00 | 37.17 | 37.25 | 1,161 | -0.11(-0.29%) |
Mar 11, 2005 | 37.62 | 37.80 | 37.36 | 37.36 | 3,093 | -0.64(-1.67%) |
Mar 10, 2005 | 39.23 | 39.23 | 37.94 | 38.00 | 1,289 | -0.78(-2.00%) |
Mar 09, 2005 | 37.66 | 39.48 | 37.58 | 38.77 | 2,446 | +0.78(+2.04%) |
Mar 08, 2005 | 38.01 | 38.01 | 37.62 | 37.99 | 1,160 | -0.35(-0.91%) |
Mar 07, 2005 | 38.02 | 39.24 | 37.23 | 38.34 | 4,440 | -0.89(-2.27%) |
Mar 04, 2005 | 39.28 | 40.35 | 38.58 | 39.24 | 8,243 | -1.58(-3.88%) |
Mar 03, 2005 | 41.50 | 41.50 | 40.82 | 40.82 | 408 | -0.73(-1.76%) |
Mar 02, 2005 | 41.55 | 41.55 | 41.54 | 41.55 | 968 | +0.04(+0.09%) |
Mar 01, 2005 | 41.50 | 42.94 | 41.50 | 41.51 | 20,730 | +1.95(+4.92%) |
Feb 28, 2005 | 40.03 | 40.03 | 38.94 | 39.56 | 1,740 | +0.02(+0.06%) |
Feb 25, 2005 | 39.06 | 39.54 | 38.86 | 39.54 | 5,822 | +0.36(+0.93%) |
Feb 24, 2005 | 38.79 | 39.17 | 38.48 | 39.17 | 2,217 | +0.40(+1.02%) |
Feb 23, 2005 | 38.79 | 38.79 | 38.20 | 38.78 | 8,166 | +0.20(+0.52%) |
Feb 22, 2005 | 38.20 | 38.79 | 38.20 | 38.58 | 8,314 | -0.10(-0.26%) |
Feb 18, 2005 | 37.93 | 38.68 | 37.93 | 38.68 | 1,637 | +1.39(+3.72%) |
Feb 17, 2005 | 37.24 | 37.29 | 37.13 | 37.29 | 2,629 | +0.75(+2.06%) |
Feb 16, 2005 | 37.02 | 37.02 | 36.54 | 36.54 | 451 | -0.01(-0.02%) |
Feb 15, 2005 | 36.55 | 36.55 | 36.47 | 36.54 | 580 | +0.08(+0.21%) |
Feb 14, 2005 | 37.04 | 37.04 | 36.39 | 36.47 | 4,843 | +1.02(+2.89%) |
Feb 11, 2005 | 35.68 | 35.68 | 35.44 | 35.44 | 2,643 | -0.24(-0.67%) |
Feb 10, 2005 | 37.03 | 37.03 | 35.09 | 35.68 | 1,369 | +0.00(+0.00%) |
Feb 09, 2005 | 35.77 | 36.12 | 35.68 | 35.68 | 4,524 | +0.00(+0.00%) |
Feb 08, 2005 | 35.58 | 35.73 | 35.58 | 35.68 | 1,675 | +0.57(+1.62%) |
Feb 07, 2005 | 34.54 | 36.54 | 34.54 | 35.12 | 611 | -1.20(-3.29%) |
Feb 04, 2005 | 36.31 | 36.31 | 36.31 | 36.31 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 36.31 | 36.31 | 36.31 | 36.31 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 34.91 | 36.31 | 34.91 | 36.31 | 694 | -0.15(-0.40%) |
Feb 01, 2005 | 35.75 | 36.46 | 35.75 | 36.46 | 863 | +0.93(+2.62%) |
Jan 31, 2005 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 35.53 | 35.53 | 35.53 | 35.53 | 257 | +0.02(+0.04%) |
Jan 27, 2005 | 35.51 | 35.51 | 35.51 | 35.51 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 35.51 | 35.51 | 35.51 | 35.51 | 308 | -0.25(-0.71%) |
Jan 25, 2005 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 36.35 | 36.35 | 35.77 | 35.77 | 386 | -0.31(-0.87%) |
Jan 21, 2005 | 35.91 | 36.08 | 35.89 | 36.08 | 386 | -0.26(-0.70%) |
Jan 20, 2005 | 36.20 | 36.34 | 36.14 | 36.34 | 1,031 | +0.64(+1.80%) |
Jan 19, 2005 | 35.69 | 35.69 | 35.69 | 35.69 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 34.37 | 35.70 | 34.37 | 35.69 | 644 | -0.74(-2.04%) |
Jan 14, 2005 | 35.74 | 36.44 | 35.45 | 36.44 | 5,424 | +0.64(+1.78%) |
Jan 13, 2005 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 35.57 | 36.51 | 35.57 | 35.80 | 644 | +0.17(+0.48%) |
Jan 11, 2005 | 35.00 | 35.63 | 35.00 | 35.63 | 386 | -0.55(-1.52%) |
Jan 10, 2005 | 36.44 | 36.45 | 35.71 | 36.18 | 3,222 | -0.08(-0.21%) |
Jan 07, 2005 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 37.04 | 37.04 | 36.26 | 36.26 | 3,869 | +0.11(+0.30%) |
Jan 04, 2005 | 36.18 | 36.18 | 36.15 | 36.15 | 966 | +0.01(+0.03%) |
Jan 03, 2005 | 36.07 | 37.18 | 36.07 | 36.14 | 3,577 | +0.35(+0.99%) |
Dec 31, 2004 | 35.68 | 37.00 | 35.10 | 35.78 | 3,093 | +1.12(+3.25%) |
Dec 30, 2004 | 33.44 | 34.90 | 33.44 | 34.66 | 1,546 | +0.56(+1.64%) |
Dec 29, 2004 | 34.12 | 34.12 | 33.95 | 34.10 | 1,160 | +0.16(+0.48%) |
Dec 28, 2004 | 34.13 | 34.13 | 33.74 | 33.94 | 1,804 | -0.12(-0.34%) |
Dec 27, 2004 | 33.67 | 34.05 | 33.67 | 34.05 | 386 | +0.74(+2.21%) |
Dec 23, 2004 | 32.51 | 33.32 | 32.41 | 33.32 | 1,418 | +0.98(+3.02%) |
Dec 22, 2004 | 32.58 | 32.58 | 31.51 | 32.34 | 6,187 | -0.57(-1.72%) |
Dec 21, 2004 | 33.92 | 33.94 | 32.58 | 32.91 | 1,418 | -0.84(-2.48%) |
Dec 20, 2004 | 33.90 | 33.90 | 33.74 | 33.74 | 1,031 | -0.19(-0.55%) |
Dec 17, 2004 | 33.52 | 33.93 | 33.52 | 33.93 | 1,418 | -0.74(-2.15%) |
Dec 16, 2004 | 33.75 | 34.68 | 33.51 | 34.68 | 1,418 | +0.54(+1.59%) |
Dec 15, 2004 | 34.13 | 34.13 | 33.76 | 34.13 | 2,320 | +0.00(+0.00%) |
Dec 14, 2004 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 34.52 | 34.53 | 34.13 | 34.13 | 1,289 | -0.39(-1.12%) |
Dec 10, 2004 | 34.87 | 34.87 | 34.52 | 34.52 | 2,964 | +0.31(+0.91%) |
Dec 09, 2004 | 35.08 | 35.08 | 34.21 | 34.21 | 5,929 | -1.09(-3.08%) |
Dec 08, 2004 | 35.30 | 35.30 | 35.30 | 35.30 | 1,160 | +0.00(+0.00%) |
Dec 07, 2004 | 35.30 | 35.30 | 35.30 | 35.30 | 1,675 | -0.38(-1.07%) |
Dec 06, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 515 | +0.26(+0.72%) |
Dec 03, 2004 | 35.49 | 35.49 | 35.42 | 35.42 | 1,675 | -0.06(-0.18%) |
Dec 02, 2004 | 35.48 | 35.48 | 35.48 | 35.48 | 257 | -0.01(-0.02%) |
Dec 01, 2004 | 35.48 | 35.49 | 35.48 | 35.49 | 1,418 | +0.41(+1.17%) |
Nov 30, 2004 | 35.61 | 35.61 | 35.08 | 35.08 | 773 | +0.17(+0.49%) |
Nov 29, 2004 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 36.46 | 36.46 | 34.35 | 34.91 | 2,578 | -1.55(-4.26%) |
Nov 23, 2004 | 36.46 | 36.46 | 36.46 | 36.46 | 257 | +0.01(+0.02%) |
Nov 22, 2004 | 36.12 | 36.45 | 36.12 | 36.45 | 386 | +0.73(+2.04%) |
Nov 19, 2004 | 36.84 | 36.84 | 35.68 | 35.72 | 386 | -0.39(-1.07%) |
Nov 18, 2004 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 36.82 | 36.82 | 36.07 | 36.11 | 2,449 | -0.35(-0.96%) |
Nov 16, 2004 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 35.96 | 36.52 | 35.32 | 36.46 | 5,800 | -0.03(-0.09%) |
Nov 12, 2004 | 35.71 | 36.49 | 35.68 | 36.49 | 1,031 | +0.19(+0.51%) |
Nov 11, 2004 | 36.65 | 36.65 | 36.23 | 36.30 | 644 | -0.35(-0.95%) |
Nov 10, 2004 | 36.65 | 36.65 | 36.65 | 36.65 | 128 | +1.04(+2.92%) |
Nov 09, 2004 | 35.68 | 35.69 | 35.61 | 35.61 | 1,675 | +0.07(+0.19%) |
Nov 08, 2004 | 35.54 | 35.54 | 35.54 | 35.54 | 128 | +0.00(+0.00%) |
Nov 05, 2004 | 35.54 | 35.54 | 35.54 | 35.54 | 257 | +0.15(+0.42%) |
Nov 04, 2004 | 36.84 | 36.84 | 35.40 | 35.40 | 2,191 | -0.16(-0.44%) |
Nov 03, 2004 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 35.48 | 35.55 | 35.48 | 35.55 | 386 | +0.07(+0.19%) |
Nov 01, 2004 | 36.85 | 36.85 | 35.48 | 35.48 | 1,160 | -0.07(-0.19%) |
Oct 29, 2004 | 35.88 | 36.34 | 34.96 | 35.55 | 4,382 | +0.14(+0.41%) |
Oct 28, 2004 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 36.15 | 36.17 | 35.40 | 35.40 | 2,449 | +0.48(+1.37%) |
Oct 26, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | +0.00(+0.00%) |
Oct 22, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | +0.00(+0.00%) |
Oct 21, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | -0.39(-1.10%) |
Oct 20, 2004 | 35.31 | 35.31 | 35.31 | 35.31 | 1,289 | +0.13(+0.37%) |
Oct 19, 2004 | 35.31 | 35.33 | 35.18 | 35.18 | 2,191 | -0.60(-1.67%) |
Oct 18, 2004 | 36.24 | 36.24 | 35.78 | 35.78 | 386 | -0.92(-2.52%) |
Oct 15, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 386 | +0.00(+0.00%) |
Oct 14, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 2,707 | -0.49(-1.31%) |
Oct 12, 2004 | 37.19 | 37.19 | 37.19 | 37.19 | 128 | -0.05(-0.13%) |
Oct 11, 2004 | 36.09 | 37.24 | 36.09 | 37.24 | 257 | +0.00(+0.00%) |
Oct 08, 2004 | 37.24 | 37.24 | 36.74 | 37.24 | 1,031 | +0.00(+0.00%) |
Oct 07, 2004 | 37.24 | 37.24 | 37.24 | 37.24 | 386 | +0.00(+0.00%) |
Oct 06, 2004 | 37.24 | 37.24 | 37.24 | 37.24 | 386 | +0.00(+0.00%) |
Oct 05, 2004 | 37.24 | 37.24 | 35.99 | 37.23 | 1,804 | -0.16(-0.41%) |
Oct 04, 2004 | 37.39 | 37.39 | 37.39 | 37.39 | 386 | +0.01(+0.02%) |
Oct 01, 2004 | 37.38 | 37.38 | 37.38 | 37.38 | 2,320 | +0.54(+1.45%) |
Sep 30, 2004 | 34.90 | 36.85 | 34.64 | 36.85 | 3,609 | +1.94(+5.56%) |
Sep 29, 2004 | 35.56 | 35.56 | 34.89 | 34.91 | 1,031 | +0.97(+2.86%) |
Sep 28, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 33.36 | 33.94 | 33.36 | 33.94 | 257 | -0.93(-2.67%) |
Sep 24, 2004 | 35.12 | 35.73 | 34.87 | 34.87 | 1,289 | -0.26(-0.73%) |
Sep 23, 2004 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 36.77 | 36.77 | 35.13 | 35.13 | 773 | -1.72(-4.67%) |
Sep 21, 2004 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 37.24 | 37.44 | 36.77 | 36.85 | 1,675 | -0.61(-1.62%) |
Sep 17, 2004 | 37.43 | 37.45 | 37.43 | 37.45 | 3,222 | -0.38(-1.00%) |
Sep 16, 2004 | 38.40 | 38.40 | 37.83 | 37.83 | 773 | +0.15(+0.39%) |
Sep 15, 2004 | 37.93 | 38.32 | 37.69 | 37.69 | 1,418 | +0.25(+0.66%) |
Sep 14, 2004 | 35.67 | 38.32 | 35.67 | 37.44 | 3,222 | +0.90(+2.46%) |
Sep 13, 2004 | 36.46 | 36.54 | 36.07 | 36.54 | 2,578 | -0.54(-1.44%) |
Sep 10, 2004 | 36.45 | 37.07 | 36.27 | 37.07 | 1,804 | +0.81(+2.22%) |
Sep 09, 2004 | 36.43 | 36.43 | 36.27 | 36.27 | 257 | +0.19(+0.54%) |
Sep 08, 2004 | 36.07 | 36.07 | 36.07 | 36.07 | 128 | +0.39(+1.09%) |
Sep 07, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 35.30 | 35.68 | 34.53 | 35.68 | 773 | +0.00(+0.00%) |
Sep 02, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 35.68 | 35.68 | 35.33 | 35.68 | 2,449 | +0.00(+0.00%) |
Aug 31, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 644 | -0.02(-0.04%) |
Aug 27, 2004 | 35.68 | 35.70 | 35.68 | 35.70 | 773 | -0.07(-0.20%) |
Aug 26, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 128 | +0.47(+1.34%) |
Aug 24, 2004 | 35.60 | 35.68 | 35.30 | 35.30 | 1,160 | +0.08(+0.22%) |
Aug 23, 2004 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 35.14 | 35.43 | 35.14 | 35.22 | 1,289 | +0.05(+0.13%) |
Aug 19, 2004 | 34.59 | 35.17 | 34.59 | 35.17 | 257 | +0.58(+1.68%) |
Aug 18, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 728 | +0.29(+0.84%) |
Aug 17, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 34.20 | 34.30 | 34.16 | 34.30 | 902 | -0.29(-0.83%) |
Aug 13, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 257 | +0.44(+1.29%) |
Aug 11, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 34.47 | 34.47 | 34.15 | 34.15 | 5,285 | -0.05(-0.14%) |
Aug 09, 2004 | 34.25 | 34.25 | 33.94 | 34.19 | 1,546 | -0.09(-0.25%) |
Aug 06, 2004 | 34.42 | 34.42 | 34.28 | 34.28 | 644 | -0.20(-0.58%) |
Aug 05, 2004 | 34.13 | 34.52 | 34.13 | 34.48 | 1,933 | +0.00(+0.00%) |
Aug 04, 2004 | 34.12 | 35.15 | 34.12 | 34.48 | 7,218 | +0.72(+2.14%) |
Aug 03, 2004 | 34.11 | 34.11 | 33.76 | 33.76 | 1,289 | -0.18(-0.53%) |