Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,479 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,575 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,753 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,793 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.77 | 32.35 | 32.73 | 2,554,576 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,789 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,803 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,525 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.71 | 32.03 | 32.66 | 3,375,515 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,980 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,584 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.57 | 2,138,010 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.62 | 31.25 | 31.37 | 2,077,566 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,137,021 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,239 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.87 | 31.63 | 31.85 | 1,956,420 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.71 | 31.96 | 1,782,146 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.47 | 31.65 | 1,469,272 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,748,009 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.90 | 30.66 | 30.87 | 1,345,945 | +0.09(+0.30%) |
May 02, 2005 | 30.70 | 30.83 | 30.56 | 30.77 | 1,043,723 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.88 | 30.37 | 30.73 | 2,748,742 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.84 | 30.47 | 30.48 | 1,322,589 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.05 | 30.61 | 30.91 | 1,368,532 | +0.19(+0.63%) |
Apr 26, 2005 | 30.84 | 31.01 | 30.66 | 30.72 | 1,570,526 | -0.21(-0.68%) |
Apr 25, 2005 | 30.94 | 31.01 | 30.78 | 30.93 | 1,319,765 | +0.07(+0.23%) |
Apr 22, 2005 | 31.04 | 31.09 | 30.70 | 30.86 | 1,630,200 | +0.07(+0.23%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.34 | 30.79 | 4,253,563 | +1.57(+5.39%) |
Apr 20, 2005 | 29.55 | 29.70 | 29.07 | 29.21 | 2,190,498 | -0.04(-0.13%) |
Apr 19, 2005 | 29.26 | 29.32 | 29.02 | 29.25 | 2,349,116 | +0.30(+1.05%) |
Apr 18, 2005 | 28.69 | 29.15 | 28.52 | 28.95 | 2,904,537 | +0.15(+0.51%) |
Apr 15, 2005 | 29.36 | 29.38 | 28.77 | 28.80 | 4,801,797 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.97 | 29.51 | 29.56 | 3,432,238 | -0.40(-1.33%) |
Apr 13, 2005 | 30.39 | 30.39 | 29.91 | 29.96 | 2,267,240 | -0.55(-1.81%) |
Apr 12, 2005 | 30.26 | 30.54 | 30.02 | 30.51 | 1,854,781 | +0.06(+0.20%) |
Apr 11, 2005 | 30.58 | 30.61 | 30.37 | 30.45 | 1,853,241 | +0.23(+0.77%) |
Apr 08, 2005 | 30.17 | 30.36 | 30.04 | 30.22 | 1,298,334 | -0.09(-0.28%) |
Apr 07, 2005 | 30.42 | 30.44 | 30.17 | 30.30 | 3,303,649 | +0.09(+0.31%) |
Apr 06, 2005 | 30.32 | 30.35 | 30.16 | 30.21 | 2,894,527 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.72 | 30.52 | 30.55 | 1,898,029 | -0.23(-0.76%) |
Apr 04, 2005 | 30.58 | 30.89 | 30.43 | 30.79 | 1,550,763 | -0.16(-0.50%) |
Apr 01, 2005 | 31.46 | 31.48 | 30.87 | 30.94 | 1,706,815 | -0.29(-0.92%) |
Mar 31, 2005 | 31.58 | 31.64 | 31.20 | 31.23 | 1,546,271 | -0.12(-0.37%) |
Mar 30, 2005 | 31.10 | 31.41 | 31.10 | 31.35 | 1,578,483 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.17 | 30.58 | 30.76 | 1,891,741 | -0.26(-0.83%) |
Mar 28, 2005 | 31.09 | 31.16 | 30.89 | 31.02 | 962,233 | +0.03(+0.10%) |
Mar 24, 2005 | 31.28 | 31.40 | 30.99 | 30.99 | 1,200,417 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.69 | 30.94 | 3,220,747 | +0.31(+1.02%) |
Mar 22, 2005 | 30.96 | 31.16 | 30.51 | 30.63 | 1,701,938 | -0.29(-0.93%) |
Mar 21, 2005 | 31.09 | 31.09 | 30.78 | 30.92 | 1,742,748 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.37 | 31.08 | 31.27 | 1,870,823 | -0.09(-0.30%) |
Mar 17, 2005 | 31.44 | 31.52 | 31.24 | 31.36 | 1,032,815 | -0.02(-0.05%) |
Mar 16, 2005 | 31.59 | 31.72 | 31.38 | 31.38 | 2,303,045 | -0.10(-0.32%) |
Mar 15, 2005 | 31.91 | 31.91 | 31.48 | 31.48 | 2,254,792 | -0.44(-1.39%) |
Mar 14, 2005 | 31.81 | 32.05 | 31.71 | 31.93 | 1,194,128 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.28 | 31.73 | 31.83 | 2,037,783 | -0.19(-0.61%) |
Mar 10, 2005 | 32.01 | 32.14 | 31.82 | 32.03 | 1,621,987 | +0.11(+0.34%) |
Mar 09, 2005 | 31.85 | 32.17 | 31.85 | 31.92 | 1,188,610 | -0.21(-0.65%) |
Mar 08, 2005 | 32.05 | 32.26 | 31.93 | 32.13 | 1,624,297 | +0.43(+1.35%) |
Mar 07, 2005 | 31.49 | 31.79 | 31.44 | 31.70 | 1,192,588 | +0.01(+0.02%) |
Mar 04, 2005 | 31.61 | 31.78 | 31.52 | 31.69 | 1,347,998 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.48 | 31.12 | 31.32 | 2,620,410 | +0.14(+0.45%) |
Mar 02, 2005 | 31.23 | 31.48 | 31.15 | 31.18 | 2,220,656 | -0.41(-1.31%) |
Mar 01, 2005 | 31.70 | 31.74 | 31.43 | 31.60 | 1,377,387 | +0.00(+0.00%) |
Feb 28, 2005 | 31.83 | 31.83 | 31.40 | 31.60 | 1,153,447 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.82 | 31.51 | 31.75 | 2,714,862 | +0.09(+0.30%) |
Feb 24, 2005 | 31.36 | 31.68 | 31.21 | 31.66 | 1,571,809 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.41 | 31.11 | 31.33 | 1,749,806 | +0.26(+0.83%) |
Feb 22, 2005 | 31.37 | 31.52 | 31.07 | 31.08 | 2,223,223 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.07 | 30.83 | 30.84 | 1,513,675 | -0.28(-0.90%) |
Feb 17, 2005 | 31.51 | 31.56 | 31.08 | 31.12 | 1,347,229 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.54 | 31.23 | 31.42 | 1,712,975 | -0.20(-0.64%) |
Feb 15, 2005 | 31.57 | 31.74 | 31.47 | 31.62 | 1,882,116 | +0.05(+0.17%) |
Feb 14, 2005 | 31.46 | 31.64 | 31.38 | 31.57 | 3,340,481 | +0.51(+1.63%) |
Feb 11, 2005 | 30.75 | 31.11 | 30.66 | 31.06 | 1,767,131 | +0.31(+1.01%) |
Feb 10, 2005 | 30.79 | 30.94 | 30.70 | 30.75 | 3,706,098 | +0.08(+0.25%) |
Feb 09, 2005 | 30.86 | 30.92 | 30.67 | 30.67 | 2,897,607 | +0.11(+0.36%) |
Feb 08, 2005 | 30.53 | 30.74 | 30.45 | 30.56 | 1,602,352 | +0.13(+0.44%) |
Feb 07, 2005 | 30.77 | 30.86 | 30.41 | 30.43 | 1,665,235 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.32 | 30.54 | 2,028,158 | +0.41(+1.34%) |
Feb 03, 2005 | 30.01 | 30.14 | 29.84 | 30.13 | 1,843,873 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.47 | 30.21 | 30.34 | 3,515,397 | +0.28(+0.93%) |
Feb 01, 2005 | 30.02 | 30.20 | 29.88 | 30.06 | 3,859,583 | -0.11(-0.36%) |
Jan 31, 2005 | 30.39 | 30.47 | 30.04 | 30.17 | 2,918,782 | +0.04(+0.13%) |
Jan 28, 2005 | 30.27 | 30.30 | 29.81 | 30.13 | 3,262,840 | +0.12(+0.39%) |
Jan 27, 2005 | 30.48 | 30.51 | 30.00 | 30.02 | 9,538,530 | -0.67(-2.18%) |
Jan 26, 2005 | 31.08 | 31.08 | 30.66 | 30.69 | 4,728,391 | -0.72(-2.28%) |
Jan 25, 2005 | 31.47 | 31.57 | 31.18 | 31.40 | 2,916,087 | +0.72(+2.36%) |
Jan 24, 2005 | 31.08 | 31.12 | 30.68 | 30.68 | 2,631,703 | +0.03(+0.10%) |
Jan 21, 2005 | 31.00 | 31.02 | 30.53 | 30.65 | 2,294,447 | +0.00(+0.00%) |
Jan 20, 2005 | 30.86 | 31.00 | 30.60 | 30.65 | 3,420,175 | -0.62(-1.99%) |
Jan 19, 2005 | 31.80 | 31.80 | 31.13 | 31.27 | 2,621,822 | -0.43(-1.35%) |
Jan 18, 2005 | 31.54 | 31.85 | 31.44 | 31.70 | 3,366,917 | -0.33(-1.02%) |
Jan 14, 2005 | 32.13 | 32.21 | 31.91 | 32.03 | 2,717,686 | -0.06(-0.19%) |
Jan 13, 2005 | 32.61 | 32.61 | 32.09 | 32.09 | 2,226,046 | -0.44(-1.34%) |
Jan 12, 2005 | 32.52 | 32.56 | 32.10 | 32.52 | 5,482,598 | +0.26(+0.82%) |
Jan 11, 2005 | 33.69 | 33.76 | 32.07 | 32.26 | 10,075,984 | -1.51(-4.48%) |
Jan 10, 2005 | 33.87 | 34.07 | 33.71 | 33.77 | 1,568,601 | -0.02(-0.05%) |
Jan 07, 2005 | 34.18 | 34.22 | 33.46 | 33.79 | 2,675,978 | +0.44(+1.31%) |
Jan 06, 2005 | 33.46 | 33.58 | 33.30 | 33.35 | 2,509,403 | +0.46(+1.40%) |
Jan 05, 2005 | 33.41 | 33.50 | 32.88 | 32.89 | 3,158,249 | -0.09(-0.28%) |
Jan 04, 2005 | 34.08 | 34.08 | 32.76 | 32.98 | 4,301,687 | -1.33(-3.88%) |
Jan 03, 2005 | 34.72 | 34.81 | 34.29 | 34.32 | 953,506 | -0.13(-0.38%) |
Dec 31, 2004 | 34.65 | 34.66 | 34.34 | 34.45 | 967,494 | -0.06(-0.18%) |
Dec 30, 2004 | 34.87 | 34.87 | 34.49 | 34.51 | 961,463 | -0.24(-0.69%) |
Dec 29, 2004 | 34.95 | 35.02 | 34.57 | 34.75 | 1,739,924 | -0.36(-1.02%) |
Dec 28, 2004 | 35.10 | 35.19 | 35.03 | 35.11 | 1,006,122 | +0.29(+0.83%) |
Dec 27, 2004 | 34.96 | 35.07 | 34.72 | 34.82 | 1,041,670 | +0.26(+0.77%) |
Dec 23, 2004 | 34.56 | 34.64 | 34.40 | 34.56 | 767,040 | +0.28(+0.82%) |
Dec 22, 2004 | 34.28 | 34.42 | 34.11 | 34.28 | 1,504,692 | +0.13(+0.39%) |
Dec 21, 2004 | 34.37 | 34.44 | 34.01 | 34.15 | 1,883,271 | +0.20(+0.60%) |
Dec 20, 2004 | 34.41 | 34.53 | 33.84 | 33.94 | 2,443,440 | +0.40(+1.18%) |
Dec 17, 2004 | 34.22 | 34.23 | 33.48 | 33.55 | 3,249,878 | -0.62(-1.80%) |
Dec 16, 2004 | 34.60 | 34.66 | 33.89 | 34.16 | 3,012,079 | -0.94(-2.66%) |
Dec 15, 2004 | 35.16 | 35.28 | 34.99 | 35.10 | 1,336,449 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.14 | 34.82 | 34.99 | 2,611,298 | -0.08(-0.22%) |
Dec 13, 2004 | 34.84 | 35.20 | 34.68 | 35.07 | 3,294,794 | +1.04(+3.07%) |
Dec 10, 2004 | 34.03 | 34.38 | 34.01 | 34.02 | 1,455,412 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.89 | 34.12 | 34.71 | 1,900,724 | -0.06(-0.18%) |
Dec 08, 2004 | 34.68 | 34.87 | 34.52 | 34.78 | 1,175,905 | -0.15(-0.42%) |
Dec 07, 2004 | 35.55 | 35.60 | 34.86 | 34.92 | 1,543,191 | -0.32(-0.91%) |
Dec 06, 2004 | 35.22 | 35.42 | 35.07 | 35.24 | 1,243,280 | -0.09(-0.26%) |
Dec 03, 2004 | 35.22 | 35.42 | 35.06 | 35.34 | 2,527,369 | +0.07(+0.20%) |
Dec 02, 2004 | 35.50 | 35.62 | 35.13 | 35.27 | 2,985,643 | -0.15(-0.42%) |
Dec 01, 2004 | 35.07 | 35.45 | 35.03 | 35.42 | 1,924,466 | +0.74(+2.13%) |
Nov 30, 2004 | 35.11 | 35.15 | 34.68 | 34.68 | 1,689,490 | -0.66(-1.87%) |
Nov 29, 2004 | 35.60 | 35.71 | 35.17 | 35.34 | 1,303,981 | +0.20(+0.58%) |
Nov 26, 2004 | 35.00 | 35.28 | 35.00 | 35.14 | 538,224 | +0.37(+1.05%) |
Nov 24, 2004 | 34.64 | 34.82 | 34.43 | 34.77 | 826,329 | +0.23(+0.68%) |
Nov 23, 2004 | 34.70 | 34.83 | 34.36 | 34.54 | 1,251,878 | +0.10(+0.29%) |
Nov 22, 2004 | 34.12 | 34.50 | 34.02 | 34.43 | 1,491,602 | +0.36(+1.05%) |
Nov 19, 2004 | 34.87 | 34.90 | 34.07 | 34.08 | 1,601,069 | -0.55(-1.58%) |
Nov 18, 2004 | 34.53 | 34.83 | 34.45 | 34.62 | 1,107,504 | -0.61(-1.73%) |
Nov 17, 2004 | 35.12 | 35.45 | 35.08 | 35.23 | 1,415,886 | +0.56(+1.62%) |
Nov 16, 2004 | 34.69 | 34.82 | 34.57 | 34.67 | 931,433 | -0.24(-0.69%) |
Nov 15, 2004 | 34.82 | 35.01 | 34.75 | 34.91 | 1,056,685 | -0.34(-0.95%) |
Nov 12, 2004 | 34.85 | 35.33 | 34.66 | 35.24 | 1,203,497 | +0.01(+0.02%) |
Nov 11, 2004 | 34.83 | 35.32 | 34.83 | 35.24 | 1,037,820 | +0.68(+1.96%) |
Nov 10, 2004 | 34.68 | 34.82 | 34.46 | 34.56 | 1,743,389 | +0.27(+0.80%) |
Nov 09, 2004 | 34.07 | 34.43 | 34.02 | 34.29 | 1,021,137 | +0.41(+1.22%) |
Nov 08, 2004 | 34.17 | 34.22 | 33.87 | 33.87 | 1,853,883 | -0.43(-1.25%) |
Nov 05, 2004 | 34.26 | 34.54 | 33.97 | 34.30 | 2,379,788 | +0.20(+0.59%) |
Nov 04, 2004 | 33.74 | 34.19 | 33.64 | 34.10 | 1,252,263 | +0.37(+1.09%) |
Nov 03, 2004 | 33.97 | 34.02 | 33.65 | 33.73 | 1,477,229 | +0.34(+1.03%) |
Nov 02, 2004 | 33.34 | 33.65 | 33.23 | 33.39 | 2,482,966 | +0.05(+0.16%) |
Nov 01, 2004 | 33.30 | 33.53 | 33.27 | 33.34 | 2,177,408 | +0.10(+0.30%) |
Oct 29, 2004 | 33.12 | 33.40 | 33.04 | 33.23 | 1,319,894 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.74 | 33.16 | 2,815,090 | +0.01(+0.02%) |
Oct 27, 2004 | 32.42 | 33.23 | 32.35 | 33.16 | 2,256,974 | +0.81(+2.51%) |
Oct 26, 2004 | 32.12 | 32.41 | 31.98 | 32.35 | 1,117,129 | +0.11(+0.34%) |
Oct 25, 2004 | 32.18 | 32.31 | 31.93 | 32.24 | 1,235,708 | -0.23(-0.72%) |
Oct 22, 2004 | 32.98 | 33.02 | 32.42 | 32.47 | 2,145,967 | -0.68(-2.05%) |
Oct 21, 2004 | 32.71 | 33.27 | 32.62 | 33.15 | 3,585,980 | +1.00(+3.10%) |
Oct 20, 2004 | 31.90 | 32.22 | 31.74 | 32.15 | 2,206,796 | +0.25(+0.78%) |
Oct 19, 2004 | 31.97 | 32.20 | 31.83 | 31.90 | 1,826,292 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.59 | 30.97 | 31.59 | 2,066,786 | +0.64(+2.06%) |
Oct 15, 2004 | 30.82 | 31.16 | 30.63 | 30.95 | 1,566,548 | +0.41(+1.33%) |
Oct 14, 2004 | 30.60 | 30.88 | 30.43 | 30.55 | 890,495 | -0.17(-0.56%) |
Oct 13, 2004 | 30.97 | 31.04 | 30.62 | 30.72 | 1,792,412 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.89 | 30.25 | 30.83 | 1,764,949 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.78 | 30.95 | 1,569,371 | +0.22(+0.71%) |
Oct 08, 2004 | 31.15 | 31.29 | 30.70 | 30.73 | 2,986,413 | -0.52(-1.67%) |
Oct 07, 2004 | 31.45 | 31.51 | 31.19 | 31.25 | 1,653,685 | -0.34(-1.08%) |
Oct 06, 2004 | 31.48 | 31.64 | 31.40 | 31.60 | 2,355,661 | -0.17(-0.54%) |
Oct 05, 2004 | 31.75 | 32.09 | 31.60 | 31.77 | 2,481,683 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.06 | 31.62 | 31.66 | 3,031,971 | +0.21(+0.67%) |
Oct 01, 2004 | 31.04 | 31.50 | 31.03 | 31.45 | 2,832,799 | +1.10(+3.62%) |
Sep 30, 2004 | 30.34 | 30.48 | 30.09 | 30.35 | 2,531,091 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.47 | 29.93 | 30.37 | 3,426,591 | +0.30(+1.01%) |
Sep 28, 2004 | 29.98 | 30.08 | 29.84 | 30.06 | 1,350,437 | +0.27(+0.89%) |
Sep 27, 2004 | 29.85 | 30.05 | 29.77 | 29.80 | 1,850,675 | -0.29(-0.96%) |
Sep 24, 2004 | 30.42 | 30.48 | 30.05 | 30.09 | 1,366,863 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.40 | 30.04 | 30.22 | 1,545,373 | -0.11(-0.36%) |
Sep 22, 2004 | 30.61 | 30.62 | 30.31 | 30.33 | 1,375,975 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.99 | 31.36 | 1,963,222 | +0.49(+1.59%) |
Sep 20, 2004 | 30.47 | 30.92 | 30.44 | 30.87 | 1,231,986 | -0.05(-0.15%) |
Sep 17, 2004 | 30.90 | 30.94 | 30.73 | 30.92 | 1,019,982 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.59 | 30.12 | 30.48 | 2,448,830 | +0.16(+0.54%) |
Sep 15, 2004 | 30.23 | 30.48 | 30.00 | 30.31 | 2,516,974 | -0.12(-0.38%) |
Sep 14, 2004 | 30.80 | 30.83 | 30.42 | 30.43 | 4,570,158 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.26 | 30.74 | 30.79 | 2,014,940 | +0.26(+0.84%) |
Sep 10, 2004 | 30.04 | 30.76 | 29.95 | 30.53 | 3,550,303 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.13 | 28.64 | 29.03 | 1,224,158 | -0.12(-0.40%) |
Sep 08, 2004 | 28.99 | 29.24 | 28.95 | 29.15 | 1,999,668 | +0.39(+1.35%) |
Sep 07, 2004 | 29.07 | 29.11 | 28.60 | 28.76 | 1,539,855 | +0.41(+1.43%) |
Sep 03, 2004 | 28.57 | 28.81 | 28.23 | 28.36 | 1,977,467 | -0.65(-2.23%) |
Sep 02, 2004 | 28.56 | 29.00 | 28.47 | 29.00 | 710,959 | +0.44(+1.53%) |
Sep 01, 2004 | 28.56 | 28.75 | 28.41 | 28.57 | 993,161 | +0.16(+0.55%) |
Aug 31, 2004 | 28.59 | 28.70 | 28.20 | 28.41 | 2,533,144 | -0.34(-1.19%) |
Aug 30, 2004 | 28.94 | 28.96 | 28.70 | 28.75 | 1,580,023 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.99 | 29.03 | 867,780 | +0.08(+0.27%) |
Aug 26, 2004 | 28.91 | 29.05 | 28.81 | 28.96 | 1,070,801 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.70 | 3,463,936 | +0.24(+0.85%) |
Aug 24, 2004 | 28.78 | 28.87 | 28.35 | 28.46 | 2,245,552 | -0.41(-1.43%) |
Aug 23, 2004 | 28.92 | 29.13 | 28.76 | 28.87 | 1,565,008 | +0.01(+0.03%) |
Aug 20, 2004 | 28.39 | 28.86 | 28.39 | 28.86 | 2,588,969 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.27 | 28.87 | 28.99 | 1,105,579 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.28 | 28.30 | 29.24 | 2,031,751 | +0.56(+1.96%) |
Aug 17, 2004 | 28.85 | 28.90 | 28.64 | 28.68 | 1,264,069 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.68 | 28.26 | 28.51 | 1,325,027 | +0.42(+1.50%) |
Aug 13, 2004 | 28.04 | 28.15 | 27.86 | 28.09 | 1,752,501 | +0.43(+1.55%) |
Aug 12, 2004 | 27.72 | 27.82 | 27.29 | 27.66 | 3,745,111 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.91 | 28.23 | 28.89 | 3,454,054 | -1.09(-3.64%) |
Aug 10, 2004 | 29.90 | 30.06 | 29.83 | 29.98 | 1,064,513 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.52 | 29.29 | 29.41 | 1,999,027 | -0.14(-0.47%) |
Aug 06, 2004 | 29.83 | 29.94 | 29.36 | 29.55 | 1,782,659 | -0.30(-0.99%) |
Aug 05, 2004 | 30.19 | 30.26 | 29.77 | 29.84 | 1,346,202 | -0.65(-2.15%) |
Aug 04, 2004 | 30.10 | 30.61 | 30.06 | 30.50 | 1,132,401 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.62 | 30.68 | 825,431 | -0.53(-1.70%) |
Aug 02, 2004 | 30.99 | 31.21 | 30.80 | 31.21 | 757,415 | +0.03(+0.10%) |
Jul 30, 2004 | 31.13 | 31.40 | 31.11 | 31.18 | 1,043,082 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.40 | 30.98 | 31.09 | 2,311,130 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.72 | 30.12 | 30.65 | 2,883,105 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.58 | 29.85 | 30.29 | 2,356,303 | +0.69(+2.34%) |
Jul 26, 2004 | 29.79 | 29.87 | 29.24 | 29.60 | 813,368 | +0.00(+0.00%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.57 | 29.60 | 1,451,691 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.07 | 29.34 | 29.91 | 3,514,755 | +0.33(+1.11%) |
Jul 21, 2004 | 30.70 | 30.77 | 29.58 | 29.58 | 2,598,722 | -1.10(-3.58%) |
Jul 20, 2004 | 30.51 | 30.78 | 30.23 | 30.68 | 2,156,490 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.98 | 30.24 | 1,457,209 | +0.14(+0.47%) |
Jul 16, 2004 | 30.82 | 30.85 | 30.09 | 30.10 | 2,552,651 | -0.17(-0.57%) |
Jul 15, 2004 | 30.43 | 30.62 | 30.27 | 30.27 | 1,041,542 | +0.00(+0.00%) |
Jul 14, 2004 | 30.33 | 30.66 | 30.20 | 30.27 | 2,051,001 | -0.39(-1.27%) |
Jul 13, 2004 | 30.72 | 30.72 | 30.49 | 30.66 | 1,014,335 | -0.07(-0.23%) |
Jul 12, 2004 | 30.83 | 30.92 | 30.55 | 30.73 | 3,669,909 | -0.47(-1.50%) |
Jul 09, 2004 | 30.31 | 31.36 | 30.20 | 31.20 | 10,013,358 | +1.62(+5.48%) |
Jul 08, 2004 | 30.12 | 30.20 | 29.45 | 29.58 | 7,751,122 | -1.43(-4.62%) |
Jul 07, 2004 | 30.67 | 31.10 | 30.67 | 31.01 | 2,889,650 | -0.26(-0.82%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.08 | 31.27 | 2,618,613 | -1.21(-3.72%) |
Jul 02, 2004 | 32.45 | 32.63 | 32.30 | 32.48 | 1,123,931 | +0.36(+1.12%) |
Jul 01, 2004 | 32.81 | 32.84 | 32.04 | 32.12 | 2,348,475 | -0.46(-1.41%) |
Jun 30, 2004 | 32.67 | 32.71 | 32.36 | 32.58 | 1,072,085 | -0.11(-0.33%) |
Jun 29, 2004 | 32.34 | 32.73 | 32.30 | 32.69 | 1,962,452 | +0.34(+1.04%) |
Jun 28, 2004 | 32.73 | 32.84 | 32.35 | 32.35 | 1,378,028 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.23 | 31.79 | 32.10 | 975,322 | +0.22(+0.68%) |
Jun 24, 2004 | 31.92 | 32.17 | 31.87 | 31.89 | 921,551 | +0.34(+1.06%) |
Jun 23, 2004 | 31.43 | 31.63 | 31.18 | 31.55 | 767,810 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.57 | 31.03 | 31.51 | 999,321 | -0.12(-0.39%) |
Jun 21, 2004 | 31.67 | 31.93 | 31.54 | 31.64 | 1,034,997 | -0.16(-0.49%) |
Jun 18, 2004 | 31.51 | 31.89 | 31.50 | 31.79 | 1,477,999 | +0.29(+0.92%) |
Jun 17, 2004 | 31.58 | 31.64 | 31.33 | 31.50 | 1,726,834 | +0.14(+0.45%) |
Jun 16, 2004 | 31.44 | 31.48 | 31.12 | 31.36 | 1,284,988 | -0.17(-0.54%) |
Jun 15, 2004 | 31.52 | 31.75 | 31.39 | 31.54 | 1,947,565 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.04 | 30.88 | 30.98 | 2,291,752 | -0.81(-2.55%) |
Jun 10, 2004 | 31.68 | 31.85 | 31.68 | 31.79 | 1,373,537 | +0.31(+0.99%) |
Jun 09, 2004 | 31.87 | 32.10 | 31.43 | 31.48 | 2,755,415 | -1.04(-3.19%) |
Jun 08, 2004 | 32.17 | 32.58 | 32.07 | 32.52 | 1,654,840 | +0.44(+1.38%) |
Jun 07, 2004 | 31.54 | 32.17 | 31.50 | 32.07 | 2,941,882 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.34 | 30.83 | 31.18 | 2,688,554 | +0.30(+0.96%) |
Jun 03, 2004 | 31.13 | 31.17 | 30.78 | 30.88 | 1,295,511 | -0.35(-1.12%) |
Jun 02, 2004 | 31.53 | 31.53 | 31.15 | 31.23 | 932,460 | +0.01(+0.02%) |