Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.44 | 34.50 | 34.17 | 34.17 | 1,687,126 | +0.01(+0.02%) |
Jun 29, 2005 | 34.28 | 34.32 | 33.96 | 34.16 | 2,024,881 | +0.43(+1.26%) |
Jun 28, 2005 | 33.38 | 33.78 | 33.38 | 33.73 | 1,013,771 | +0.33(+0.99%) |
Jun 27, 2005 | 33.46 | 33.56 | 33.26 | 33.40 | 1,315,406 | -0.09(-0.28%) |
Jun 24, 2005 | 33.59 | 33.68 | 33.39 | 33.49 | 1,693,463 | -0.23(-0.68%) |
Jun 23, 2005 | 33.75 | 34.21 | 33.66 | 33.72 | 2,782,136 | -0.54(-1.57%) |
Jun 22, 2005 | 34.34 | 34.52 | 34.13 | 34.26 | 3,799,710 | +0.90(+2.70%) |
Jun 21, 2005 | 33.04 | 33.42 | 33.02 | 33.36 | 1,687,633 | +0.20(+0.59%) |
Jun 20, 2005 | 33.05 | 33.28 | 33.01 | 33.16 | 1,858,348 | -0.47(-1.38%) |
Jun 17, 2005 | 33.47 | 33.64 | 33.34 | 33.63 | 1,912,085 | +0.81(+2.48%) |
Jun 16, 2005 | 32.71 | 32.88 | 32.59 | 32.82 | 1,324,404 | +0.35(+1.07%) |
Jun 15, 2005 | 32.63 | 32.74 | 32.12 | 32.47 | 1,633,009 | +0.02(+0.07%) |
Jun 14, 2005 | 32.56 | 32.61 | 32.35 | 32.45 | 1,037,471 | -0.24(-0.75%) |
Jun 13, 2005 | 32.64 | 32.77 | 32.54 | 32.69 | 1,904,734 | -0.31(-0.93%) |
Jun 10, 2005 | 33.19 | 33.19 | 32.90 | 33.00 | 1,411,473 | -0.60(-1.78%) |
Jun 09, 2005 | 33.36 | 33.62 | 33.22 | 33.60 | 2,128,045 | +0.12(+0.35%) |
Jun 08, 2005 | 33.60 | 33.64 | 33.38 | 33.48 | 3,296,056 | -0.05(-0.14%) |
Jun 07, 2005 | 33.14 | 33.75 | 33.14 | 33.53 | 3,667,650 | +0.51(+1.53%) |
Jun 06, 2005 | 33.02 | 33.09 | 32.92 | 33.02 | 1,100,713 | +0.09(+0.29%) |
Jun 03, 2005 | 32.94 | 33.10 | 32.86 | 32.93 | 3,182,626 | -0.11(-0.33%) |
Jun 02, 2005 | 32.65 | 33.09 | 32.59 | 33.04 | 3,006,461 | +0.21(+0.65%) |
Jun 01, 2005 | 32.34 | 32.95 | 32.31 | 32.82 | 1,576,485 | +0.28(+0.85%) |
May 31, 2005 | 32.94 | 33.00 | 32.52 | 32.55 | 2,528,662 | -0.67(-2.02%) |
May 27, 2005 | 33.03 | 33.31 | 32.99 | 33.22 | 1,215,283 | +0.19(+0.57%) |
May 26, 2005 | 32.91 | 33.14 | 32.91 | 33.03 | 1,854,419 | +0.09(+0.26%) |
May 25, 2005 | 33.11 | 33.16 | 32.89 | 32.94 | 1,485,107 | -0.20(-0.60%) |
May 24, 2005 | 32.82 | 33.19 | 32.76 | 33.14 | 2,522,832 | +0.19(+0.57%) |
May 23, 2005 | 32.78 | 33.03 | 32.77 | 32.95 | 1,608,549 | +0.05(+0.14%) |
May 20, 2005 | 32.82 | 32.96 | 32.66 | 32.90 | 1,494,992 | -0.02(-0.07%) |
May 19, 2005 | 32.73 | 32.98 | 32.71 | 32.93 | 4,727,047 | -0.14(-0.43%) |
May 18, 2005 | 32.44 | 33.12 | 32.43 | 33.07 | 3,333,570 | +0.45(+1.38%) |
May 17, 2005 | 32.22 | 32.67 | 32.22 | 32.62 | 1,696,632 | +0.10(+0.32%) |
May 16, 2005 | 32.17 | 32.59 | 32.15 | 32.52 | 1,301,211 | +0.54(+1.70%) |
May 13, 2005 | 31.80 | 32.22 | 31.69 | 31.97 | 2,111,443 | +0.21(+0.65%) |
May 12, 2005 | 31.65 | 32.02 | 31.64 | 31.77 | 2,051,749 | -0.28(-0.89%) |
May 11, 2005 | 31.92 | 32.15 | 31.73 | 32.05 | 1,122,892 | +0.21(+0.67%) |
May 10, 2005 | 31.67 | 32.13 | 31.66 | 31.84 | 1,929,955 | -0.41(-1.27%) |
May 09, 2005 | 32.11 | 32.27 | 32.03 | 32.25 | 1,932,109 | -0.12(-0.37%) |
May 06, 2005 | 32.39 | 32.45 | 32.11 | 32.37 | 1,760,000 | +0.32(+0.98%) |
May 05, 2005 | 32.18 | 32.26 | 31.86 | 32.05 | 1,451,015 | +0.17(+0.54%) |
May 04, 2005 | 31.51 | 31.92 | 31.44 | 31.88 | 1,726,288 | +0.62(+1.99%) |
May 03, 2005 | 31.22 | 31.29 | 31.05 | 31.25 | 1,329,220 | +0.09(+0.30%) |
May 02, 2005 | 31.09 | 31.22 | 30.95 | 31.16 | 1,030,754 | +0.05(+0.15%) |
Apr 29, 2005 | 31.26 | 31.27 | 30.75 | 31.11 | 2,714,585 | +0.25(+0.82%) |
Apr 28, 2005 | 31.04 | 31.23 | 30.85 | 30.86 | 1,306,154 | -0.44(-1.41%) |
Apr 27, 2005 | 31.04 | 31.44 | 30.99 | 31.30 | 1,351,526 | +0.20(+0.63%) |
Apr 26, 2005 | 31.23 | 31.40 | 31.05 | 31.10 | 1,551,010 | -0.21(-0.68%) |
Apr 25, 2005 | 31.32 | 31.40 | 31.17 | 31.32 | 1,303,366 | +0.07(+0.23%) |
Apr 22, 2005 | 31.43 | 31.48 | 31.09 | 31.25 | 1,609,943 | +0.07(+0.23%) |
Apr 21, 2005 | 31.13 | 31.37 | 30.72 | 31.17 | 4,200,707 | +1.59(+5.39%) |
Apr 20, 2005 | 29.92 | 30.08 | 29.43 | 29.58 | 2,163,278 | -0.04(-0.13%) |
Apr 19, 2005 | 29.63 | 29.69 | 29.38 | 29.62 | 2,319,926 | +0.31(+1.05%) |
Apr 18, 2005 | 29.05 | 29.52 | 28.88 | 29.31 | 2,868,444 | +0.15(+0.51%) |
Apr 15, 2005 | 29.73 | 29.75 | 29.13 | 29.16 | 4,742,128 | -0.77(-2.58%) |
Apr 14, 2005 | 30.30 | 30.35 | 29.88 | 29.94 | 3,389,588 | -0.40(-1.33%) |
Apr 13, 2005 | 30.77 | 30.77 | 30.29 | 30.34 | 2,239,067 | -0.56(-1.81%) |
Apr 12, 2005 | 30.64 | 30.92 | 30.40 | 30.90 | 1,831,733 | +0.06(+0.20%) |
Apr 11, 2005 | 30.96 | 30.99 | 30.76 | 30.84 | 1,830,213 | +0.24(+0.77%) |
Apr 08, 2005 | 30.55 | 30.74 | 30.42 | 30.60 | 1,282,201 | -0.09(-0.28%) |
Apr 07, 2005 | 30.80 | 30.82 | 30.55 | 30.69 | 3,262,597 | +0.09(+0.31%) |
Apr 06, 2005 | 30.70 | 30.73 | 30.54 | 30.59 | 2,858,559 | -0.35(-1.12%) |
Apr 05, 2005 | 31.05 | 31.10 | 30.91 | 30.94 | 1,874,444 | -0.24(-0.76%) |
Apr 04, 2005 | 30.96 | 31.28 | 30.81 | 31.17 | 1,531,493 | -0.16(-0.50%) |
Apr 01, 2005 | 31.85 | 31.88 | 31.25 | 31.33 | 1,685,605 | -0.29(-0.92%) |
Mar 31, 2005 | 31.98 | 32.03 | 31.59 | 31.62 | 1,527,057 | -0.12(-0.37%) |
Mar 30, 2005 | 31.49 | 31.81 | 31.49 | 31.74 | 1,558,868 | +0.59(+1.90%) |
Mar 29, 2005 | 31.37 | 31.56 | 30.97 | 31.15 | 1,868,234 | -0.26(-0.83%) |
Mar 28, 2005 | 31.48 | 31.55 | 31.28 | 31.41 | 950,276 | +0.03(+0.10%) |
Mar 24, 2005 | 31.67 | 31.80 | 31.38 | 31.38 | 1,185,500 | +0.05(+0.15%) |
Mar 23, 2005 | 31.08 | 31.44 | 31.07 | 31.33 | 3,180,725 | +0.32(+1.02%) |
Mar 22, 2005 | 31.35 | 31.55 | 30.90 | 31.02 | 1,680,789 | -0.29(-0.93%) |
Mar 21, 2005 | 31.48 | 31.48 | 31.17 | 31.31 | 1,721,092 | -0.36(-1.12%) |
Mar 18, 2005 | 31.76 | 31.77 | 31.47 | 31.66 | 1,847,576 | -0.09(-0.30%) |
Mar 17, 2005 | 31.84 | 31.92 | 31.63 | 31.76 | 1,019,981 | -0.02(-0.05%) |
Mar 16, 2005 | 31.99 | 32.12 | 31.77 | 31.77 | 2,274,427 | -0.10(-0.32%) |
Mar 15, 2005 | 32.31 | 32.31 | 31.88 | 31.88 | 2,226,774 | -0.45(-1.39%) |
Mar 14, 2005 | 32.21 | 32.45 | 32.11 | 32.33 | 1,179,290 | +0.09(+0.29%) |
Mar 11, 2005 | 32.44 | 32.69 | 32.13 | 32.23 | 2,012,461 | -0.20(-0.61%) |
Mar 10, 2005 | 32.41 | 32.54 | 32.22 | 32.43 | 1,601,832 | +0.11(+0.34%) |
Mar 09, 2005 | 32.25 | 32.58 | 32.25 | 32.32 | 1,173,840 | -0.21(-0.66%) |
Mar 08, 2005 | 32.45 | 32.67 | 32.33 | 32.53 | 1,604,113 | +0.43(+1.35%) |
Mar 07, 2005 | 31.88 | 32.19 | 31.84 | 32.10 | 1,177,769 | +0.01(+0.02%) |
Mar 04, 2005 | 32.00 | 32.18 | 31.92 | 32.09 | 1,331,248 | +0.37(+1.17%) |
Mar 03, 2005 | 31.87 | 31.88 | 31.51 | 31.72 | 2,587,848 | +0.14(+0.45%) |
Mar 02, 2005 | 31.62 | 31.88 | 31.55 | 31.58 | 2,193,061 | -0.42(-1.31%) |
Mar 01, 2005 | 32.10 | 32.14 | 31.82 | 32.00 | 1,360,271 | +0.00(+0.00%) |
Feb 28, 2005 | 32.23 | 32.23 | 31.80 | 32.00 | 1,139,114 | -0.16(-0.49%) |
Feb 25, 2005 | 32.04 | 32.22 | 31.91 | 32.15 | 2,681,127 | +0.09(+0.30%) |
Feb 24, 2005 | 31.75 | 32.07 | 31.60 | 32.06 | 1,552,278 | +0.33(+1.04%) |
Feb 23, 2005 | 31.55 | 31.81 | 31.50 | 31.73 | 1,728,062 | +0.26(+0.83%) |
Feb 22, 2005 | 31.77 | 31.92 | 31.46 | 31.47 | 2,195,596 | +0.24(+0.76%) |
Feb 18, 2005 | 31.36 | 31.46 | 31.21 | 31.23 | 1,494,866 | -0.28(-0.90%) |
Feb 17, 2005 | 31.91 | 31.96 | 31.47 | 31.51 | 1,330,488 | -0.30(-0.94%) |
Feb 16, 2005 | 31.72 | 31.93 | 31.62 | 31.81 | 1,691,689 | -0.21(-0.64%) |
Feb 15, 2005 | 31.96 | 32.14 | 31.87 | 32.02 | 1,858,728 | +0.06(+0.17%) |
Feb 14, 2005 | 31.85 | 32.04 | 31.77 | 31.96 | 3,298,971 | +0.51(+1.63%) |
Feb 11, 2005 | 31.14 | 31.50 | 31.05 | 31.45 | 1,745,172 | +0.32(+1.01%) |
Feb 10, 2005 | 31.17 | 31.33 | 31.09 | 31.14 | 3,660,045 | +0.08(+0.25%) |
Feb 09, 2005 | 31.25 | 31.31 | 31.06 | 31.06 | 2,861,601 | +0.11(+0.36%) |
Feb 08, 2005 | 30.91 | 31.13 | 30.84 | 30.95 | 1,582,441 | +0.13(+0.44%) |
Feb 07, 2005 | 31.16 | 31.25 | 30.80 | 30.81 | 1,644,542 | -0.11(-0.36%) |
Feb 04, 2005 | 30.73 | 31.01 | 30.70 | 30.92 | 2,002,956 | +0.41(+1.34%) |
Feb 03, 2005 | 30.39 | 30.52 | 30.22 | 30.51 | 1,820,961 | -0.21(-0.69%) |
Feb 02, 2005 | 30.73 | 30.85 | 30.59 | 30.73 | 3,471,714 | +0.28(+0.93%) |
Feb 01, 2005 | 30.39 | 30.58 | 30.26 | 30.44 | 3,811,623 | -0.11(-0.36%) |
Jan 31, 2005 | 30.77 | 30.85 | 30.42 | 30.55 | 2,882,512 | +0.04(+0.13%) |
Jan 28, 2005 | 30.65 | 30.69 | 30.19 | 30.51 | 3,222,295 | +0.12(+0.39%) |
Jan 27, 2005 | 30.87 | 30.90 | 30.38 | 30.39 | 9,420,002 | -0.68(-2.18%) |
Jan 26, 2005 | 31.47 | 31.47 | 31.05 | 31.07 | 4,669,635 | -0.73(-2.28%) |
Jan 25, 2005 | 31.86 | 31.96 | 31.57 | 31.80 | 2,879,851 | +0.73(+2.36%) |
Jan 24, 2005 | 31.47 | 31.51 | 31.06 | 31.06 | 2,599,001 | +0.03(+0.10%) |
Jan 21, 2005 | 31.39 | 31.41 | 30.91 | 31.03 | 2,265,935 | +0.00(+0.00%) |
Jan 20, 2005 | 31.25 | 31.39 | 30.99 | 31.03 | 3,377,675 | -0.63(-1.99%) |
Jan 19, 2005 | 32.20 | 32.20 | 31.52 | 31.66 | 2,589,242 | -0.43(-1.35%) |
Jan 18, 2005 | 31.93 | 32.25 | 31.84 | 32.10 | 3,325,079 | -0.33(-1.02%) |
Jan 14, 2005 | 32.53 | 32.61 | 32.31 | 32.43 | 2,683,915 | -0.06(-0.19%) |
Jan 13, 2005 | 33.02 | 33.02 | 32.49 | 32.49 | 2,198,384 | -0.44(-1.34%) |
Jan 12, 2005 | 32.93 | 32.97 | 32.50 | 32.93 | 5,414,470 | +0.27(+0.82%) |
Jan 11, 2005 | 34.11 | 34.18 | 32.48 | 32.67 | 9,950,777 | -1.53(-4.48%) |
Jan 10, 2005 | 34.29 | 34.50 | 34.13 | 34.20 | 1,549,109 | -0.02(-0.05%) |
Jan 07, 2005 | 34.61 | 34.65 | 33.88 | 34.21 | 2,642,725 | +0.44(+1.31%) |
Jan 06, 2005 | 33.88 | 34.01 | 33.72 | 33.77 | 2,478,220 | +0.47(+1.40%) |
Jan 05, 2005 | 33.83 | 33.92 | 33.30 | 33.31 | 3,119,004 | -0.09(-0.28%) |
Jan 04, 2005 | 34.51 | 34.51 | 33.17 | 33.40 | 4,248,233 | -1.35(-3.88%) |
Jan 03, 2005 | 35.16 | 35.25 | 34.73 | 34.75 | 941,658 | -0.13(-0.38%) |
Dec 31, 2004 | 35.09 | 35.10 | 34.77 | 34.88 | 955,472 | -0.06(-0.18%) |
Dec 30, 2004 | 35.31 | 35.31 | 34.92 | 34.95 | 949,515 | -0.24(-0.70%) |
Dec 29, 2004 | 35.39 | 35.46 | 35.01 | 35.19 | 1,718,304 | -0.36(-1.02%) |
Dec 28, 2004 | 35.54 | 35.63 | 35.47 | 35.55 | 993,620 | +0.29(+0.83%) |
Dec 27, 2004 | 35.40 | 35.51 | 35.16 | 35.26 | 1,028,726 | +0.27(+0.77%) |
Dec 23, 2004 | 34.99 | 35.07 | 34.84 | 34.99 | 757,508 | +0.28(+0.82%) |
Dec 22, 2004 | 34.71 | 34.85 | 34.54 | 34.71 | 1,485,994 | +0.13(+0.39%) |
Dec 21, 2004 | 34.80 | 34.88 | 34.44 | 34.58 | 1,859,869 | +0.21(+0.60%) |
Dec 20, 2004 | 34.84 | 34.96 | 34.27 | 34.37 | 2,413,077 | +0.40(+1.18%) |
Dec 17, 2004 | 34.65 | 34.66 | 33.90 | 33.97 | 3,209,494 | -0.62(-1.80%) |
Dec 16, 2004 | 35.03 | 35.10 | 34.32 | 34.59 | 2,974,650 | -0.95(-2.66%) |
Dec 15, 2004 | 35.60 | 35.72 | 35.43 | 35.54 | 1,319,842 | +0.11(+0.31%) |
Dec 14, 2004 | 35.29 | 35.59 | 35.26 | 35.43 | 2,578,850 | -0.08(-0.22%) |
Dec 13, 2004 | 35.28 | 35.64 | 35.11 | 35.51 | 3,253,853 | +1.06(+3.07%) |
Dec 10, 2004 | 34.46 | 34.81 | 34.43 | 34.45 | 1,437,327 | -0.70(-2.00%) |
Dec 09, 2004 | 34.87 | 35.33 | 34.55 | 35.15 | 1,877,105 | -0.06(-0.18%) |
Dec 08, 2004 | 35.11 | 35.31 | 34.95 | 35.21 | 1,161,293 | -0.15(-0.42%) |
Dec 07, 2004 | 36.00 | 36.05 | 35.30 | 35.36 | 1,524,015 | -0.32(-0.91%) |
Dec 06, 2004 | 35.66 | 35.86 | 35.51 | 35.69 | 1,227,830 | -0.09(-0.26%) |
Dec 03, 2004 | 35.66 | 35.86 | 35.50 | 35.78 | 2,495,964 | +0.07(+0.20%) |
Dec 02, 2004 | 35.95 | 36.07 | 35.57 | 35.71 | 2,948,542 | -0.15(-0.42%) |
Dec 01, 2004 | 35.51 | 35.90 | 35.47 | 35.86 | 1,900,552 | +0.75(+2.13%) |
Nov 30, 2004 | 35.55 | 35.59 | 35.11 | 35.11 | 1,668,496 | -0.67(-1.87%) |
Nov 29, 2004 | 36.05 | 36.16 | 35.62 | 35.78 | 1,287,777 | +0.21(+0.58%) |
Nov 26, 2004 | 35.44 | 35.73 | 35.44 | 35.58 | 531,536 | +0.37(+1.05%) |
Nov 24, 2004 | 35.07 | 35.26 | 34.87 | 35.21 | 816,061 | +0.24(+0.68%) |
Nov 23, 2004 | 35.14 | 35.27 | 34.80 | 34.97 | 1,236,322 | +0.10(+0.29%) |
Nov 22, 2004 | 34.55 | 34.94 | 34.45 | 34.87 | 1,473,067 | +0.36(+1.05%) |
Nov 19, 2004 | 35.31 | 35.34 | 34.50 | 34.50 | 1,581,174 | -0.55(-1.58%) |
Nov 18, 2004 | 34.96 | 35.27 | 34.88 | 35.06 | 1,093,742 | -0.62(-1.73%) |
Nov 17, 2004 | 35.56 | 35.89 | 35.52 | 35.67 | 1,398,292 | +0.57(+1.62%) |
Nov 16, 2004 | 35.13 | 35.25 | 35.00 | 35.10 | 919,859 | -0.24(-0.69%) |
Nov 15, 2004 | 35.26 | 35.45 | 35.18 | 35.35 | 1,043,554 | -0.34(-0.95%) |
Nov 12, 2004 | 35.29 | 35.77 | 35.10 | 35.69 | 1,188,542 | +0.01(+0.02%) |
Nov 11, 2004 | 35.27 | 35.77 | 35.27 | 35.68 | 1,024,924 | +0.69(+1.96%) |
Nov 10, 2004 | 35.11 | 35.26 | 34.89 | 34.99 | 1,721,725 | +0.28(+0.80%) |
Nov 09, 2004 | 34.50 | 34.87 | 34.45 | 34.72 | 1,008,448 | +0.42(+1.22%) |
Nov 08, 2004 | 34.60 | 34.65 | 34.30 | 34.30 | 1,830,846 | -0.43(-1.25%) |
Nov 05, 2004 | 34.69 | 34.97 | 34.40 | 34.73 | 2,350,216 | +0.21(+0.59%) |
Nov 04, 2004 | 34.17 | 34.62 | 34.06 | 34.53 | 1,236,702 | +0.37(+1.09%) |
Nov 03, 2004 | 34.39 | 34.45 | 34.08 | 34.16 | 1,458,872 | +0.35(+1.03%) |
Nov 02, 2004 | 33.76 | 34.07 | 33.65 | 33.81 | 2,452,112 | +0.06(+0.16%) |
Nov 01, 2004 | 33.72 | 33.95 | 33.69 | 33.75 | 2,150,351 | +0.10(+0.30%) |
Oct 29, 2004 | 33.53 | 33.82 | 33.45 | 33.65 | 1,303,492 | +0.07(+0.21%) |
Oct 28, 2004 | 33.33 | 33.76 | 33.15 | 33.58 | 2,780,109 | +0.01(+0.02%) |
Oct 27, 2004 | 32.82 | 33.65 | 32.76 | 33.57 | 2,228,928 | +0.82(+2.51%) |
Oct 26, 2004 | 32.52 | 32.82 | 32.38 | 32.75 | 1,103,248 | +0.11(+0.34%) |
Oct 25, 2004 | 32.59 | 32.72 | 32.33 | 32.64 | 1,220,353 | -0.24(-0.72%) |
Oct 22, 2004 | 33.39 | 33.43 | 32.83 | 32.88 | 2,119,300 | -0.69(-2.05%) |
Oct 21, 2004 | 33.12 | 33.68 | 33.03 | 33.57 | 3,541,419 | +1.01(+3.10%) |
Oct 20, 2004 | 32.30 | 32.63 | 32.14 | 32.56 | 2,179,374 | +0.25(+0.78%) |
Oct 19, 2004 | 32.37 | 32.60 | 32.23 | 32.30 | 1,803,598 | +0.32(+0.99%) |
Oct 18, 2004 | 31.40 | 31.99 | 31.36 | 31.99 | 2,041,103 | +0.65(+2.06%) |
Oct 15, 2004 | 31.21 | 31.55 | 31.02 | 31.34 | 1,547,082 | +0.41(+1.33%) |
Oct 14, 2004 | 30.99 | 31.27 | 30.81 | 30.93 | 879,430 | -0.17(-0.56%) |
Oct 13, 2004 | 31.36 | 31.43 | 31.01 | 31.10 | 1,770,139 | -0.12(-0.38%) |
Oct 12, 2004 | 30.65 | 31.28 | 30.63 | 31.22 | 1,743,017 | -0.12(-0.38%) |
Oct 11, 2004 | 31.40 | 31.47 | 31.17 | 31.34 | 1,549,870 | +0.22(+0.71%) |
Oct 08, 2004 | 31.54 | 31.69 | 31.09 | 31.12 | 2,949,303 | -0.53(-1.67%) |
Oct 07, 2004 | 31.85 | 31.91 | 31.59 | 31.65 | 1,633,136 | -0.35(-1.09%) |
Oct 06, 2004 | 31.88 | 32.03 | 31.80 | 32.00 | 2,326,389 | -0.17(-0.54%) |
Oct 05, 2004 | 32.15 | 32.49 | 32.00 | 32.17 | 2,450,845 | +0.11(+0.34%) |
Oct 04, 2004 | 32.33 | 32.46 | 32.02 | 32.06 | 2,994,295 | +0.21(+0.67%) |
Oct 01, 2004 | 31.43 | 31.89 | 31.42 | 31.85 | 2,797,598 | +1.11(+3.62%) |
Sep 30, 2004 | 30.72 | 30.86 | 30.47 | 30.73 | 2,499,639 | -0.02(-0.05%) |
Sep 29, 2004 | 30.43 | 30.85 | 30.31 | 30.75 | 3,384,012 | +0.31(+1.01%) |
Sep 28, 2004 | 30.35 | 30.46 | 30.21 | 30.44 | 1,333,656 | +0.27(+0.89%) |
Sep 27, 2004 | 30.23 | 30.43 | 30.14 | 30.17 | 1,827,678 | -0.29(-0.96%) |
Sep 24, 2004 | 30.80 | 30.87 | 30.43 | 30.46 | 1,349,878 | -0.13(-0.44%) |
Sep 23, 2004 | 30.76 | 30.78 | 30.42 | 30.60 | 1,526,170 | -0.11(-0.36%) |
Sep 22, 2004 | 30.99 | 31.01 | 30.69 | 30.71 | 1,358,877 | -1.05(-3.30%) |
Sep 21, 2004 | 31.55 | 31.83 | 31.38 | 31.76 | 1,938,826 | +0.50(+1.59%) |
Sep 20, 2004 | 30.85 | 31.31 | 30.83 | 31.26 | 1,216,677 | -0.05(-0.15%) |
Sep 17, 2004 | 31.29 | 31.33 | 31.12 | 31.31 | 1,007,307 | +0.45(+1.46%) |
Sep 16, 2004 | 30.50 | 30.98 | 30.50 | 30.86 | 2,418,400 | +0.17(+0.54%) |
Sep 15, 2004 | 30.61 | 30.87 | 30.38 | 30.69 | 2,485,698 | -0.12(-0.38%) |
Sep 14, 2004 | 31.18 | 31.22 | 30.80 | 30.81 | 4,513,368 | -0.36(-1.16%) |
Sep 13, 2004 | 31.29 | 31.66 | 31.13 | 31.17 | 1,989,902 | +0.26(+0.84%) |
Sep 10, 2004 | 30.42 | 31.14 | 30.33 | 30.91 | 3,506,186 | +1.51(+5.15%) |
Sep 09, 2004 | 29.30 | 29.49 | 29.00 | 29.40 | 1,208,946 | -0.12(-0.40%) |
Sep 08, 2004 | 29.35 | 29.60 | 29.31 | 29.52 | 1,974,820 | +0.39(+1.35%) |
Sep 07, 2004 | 29.43 | 29.48 | 28.96 | 29.12 | 1,520,720 | +0.41(+1.43%) |
Sep 03, 2004 | 28.93 | 29.17 | 28.59 | 28.71 | 1,952,894 | -0.65(-2.23%) |
Sep 02, 2004 | 28.92 | 29.37 | 28.82 | 29.37 | 702,124 | +0.44(+1.53%) |
Sep 01, 2004 | 28.92 | 29.11 | 28.77 | 28.93 | 980,819 | +0.16(+0.55%) |
Aug 31, 2004 | 28.95 | 29.06 | 28.56 | 28.77 | 2,501,667 | -0.35(-1.19%) |
Aug 30, 2004 | 29.30 | 29.32 | 29.06 | 29.12 | 1,560,389 | -0.28(-0.97%) |
Aug 27, 2004 | 29.48 | 29.55 | 29.35 | 29.40 | 856,997 | +0.08(+0.27%) |
Aug 26, 2004 | 29.27 | 29.42 | 29.17 | 29.32 | 1,057,495 | +0.26(+0.90%) |
Aug 25, 2004 | 28.62 | 29.12 | 28.55 | 29.06 | 3,420,892 | +0.24(+0.85%) |
Aug 24, 2004 | 29.14 | 29.23 | 28.71 | 28.82 | 2,217,649 | -0.42(-1.43%) |
Aug 23, 2004 | 29.28 | 29.49 | 29.12 | 29.23 | 1,545,561 | +0.01(+0.03%) |
Aug 20, 2004 | 28.74 | 29.23 | 28.74 | 29.23 | 2,556,797 | -0.13(-0.43%) |
Aug 19, 2004 | 29.58 | 29.64 | 29.23 | 29.35 | 1,091,841 | -0.26(-0.88%) |
Aug 18, 2004 | 28.72 | 29.64 | 28.66 | 29.61 | 2,006,504 | +0.57(+1.96%) |
Aug 17, 2004 | 29.21 | 29.27 | 29.00 | 29.04 | 1,248,362 | +0.17(+0.60%) |
Aug 16, 2004 | 28.73 | 29.04 | 28.62 | 28.87 | 1,308,562 | +0.43(+1.50%) |
Aug 13, 2004 | 28.39 | 28.51 | 28.21 | 28.44 | 1,730,724 | +0.43(+1.55%) |
Aug 12, 2004 | 28.07 | 28.17 | 27.63 | 28.01 | 3,698,574 | -1.25(-4.26%) |
Aug 11, 2004 | 29.15 | 29.27 | 28.59 | 29.26 | 3,411,133 | -1.10(-3.64%) |
Aug 10, 2004 | 30.28 | 30.44 | 30.20 | 30.36 | 1,051,285 | +0.58(+1.96%) |
Aug 09, 2004 | 29.75 | 29.89 | 29.66 | 29.78 | 1,974,186 | -0.14(-0.47%) |
Aug 06, 2004 | 30.20 | 30.31 | 29.73 | 29.92 | 1,760,507 | -0.30(-0.99%) |
Aug 05, 2004 | 30.57 | 30.64 | 30.14 | 30.22 | 1,329,474 | -0.66(-2.15%) |
Aug 04, 2004 | 30.48 | 30.99 | 30.44 | 30.88 | 1,118,329 | -0.18(-0.58%) |
Aug 03, 2004 | 31.40 | 31.46 | 31.00 | 31.06 | 815,174 | -0.54(-1.70%) |
Aug 02, 2004 | 31.38 | 31.60 | 31.18 | 31.60 | 748,003 | +0.03(+0.10%) |
Jul 30, 2004 | 31.52 | 31.80 | 31.51 | 31.57 | 1,030,120 | +0.09(+0.28%) |
Jul 29, 2004 | 31.44 | 31.79 | 31.37 | 31.48 | 2,282,411 | +0.44(+1.42%) |
Jul 28, 2004 | 30.69 | 31.10 | 30.50 | 31.04 | 2,847,279 | +0.37(+1.21%) |
Jul 27, 2004 | 30.30 | 30.96 | 30.23 | 30.67 | 2,327,023 | +0.70(+2.34%) |
Jul 26, 2004 | 30.16 | 30.24 | 29.61 | 29.97 | 803,260 | +0.00(+0.00%) |
Jul 23, 2004 | 30.41 | 30.41 | 29.94 | 29.97 | 1,433,652 | -0.32(-1.04%) |
Jul 22, 2004 | 29.86 | 30.45 | 29.71 | 30.28 | 3,471,080 | +0.33(+1.11%) |
Jul 21, 2004 | 31.09 | 31.16 | 29.95 | 29.95 | 2,566,430 | -1.11(-3.58%) |
Jul 20, 2004 | 30.89 | 31.17 | 30.61 | 31.06 | 2,129,693 | +0.44(+1.44%) |
Jul 19, 2004 | 30.54 | 30.87 | 30.36 | 30.62 | 1,439,101 | +0.14(+0.47%) |
Jul 16, 2004 | 31.21 | 31.24 | 30.46 | 30.48 | 2,520,931 | -0.17(-0.57%) |
Jul 15, 2004 | 30.81 | 31.00 | 30.65 | 30.65 | 1,028,599 | +0.00(+0.00%) |
Jul 14, 2004 | 30.71 | 31.05 | 30.58 | 30.65 | 2,025,515 | -0.39(-1.27%) |
Jul 13, 2004 | 31.10 | 31.10 | 30.87 | 31.05 | 1,001,731 | -0.07(-0.23%) |
Jul 12, 2004 | 31.21 | 31.31 | 30.93 | 31.12 | 3,624,306 | -0.47(-1.50%) |
Jul 09, 2004 | 30.69 | 31.76 | 30.58 | 31.59 | 9,888,930 | +1.64(+5.48%) |
Jul 08, 2004 | 30.50 | 30.58 | 29.83 | 29.95 | 7,654,805 | -1.45(-4.62%) |
Jul 07, 2004 | 31.06 | 31.49 | 31.06 | 31.40 | 2,853,743 | -0.26(-0.82%) |
Jul 06, 2004 | 32.10 | 32.10 | 31.47 | 31.66 | 2,586,074 | -1.22(-3.72%) |
Jul 02, 2004 | 32.86 | 33.04 | 32.71 | 32.89 | 1,109,965 | +0.36(+1.12%) |