Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.09 | 36.62 | 35.66 | 35.99 | 4,244,876 | +0.35(+0.98%) |
Apr 28, 2005 | 35.89 | 35.94 | 35.31 | 35.64 | 5,243,790 | -0.62(-1.72%) |
Apr 27, 2005 | 37.12 | 37.35 | 36.01 | 36.26 | 4,426,288 | -0.83(-2.24%) |
Apr 26, 2005 | 37.68 | 37.76 | 37.04 | 37.09 | 2,930,957 | -0.59(-1.57%) |
Apr 25, 2005 | 37.72 | 37.99 | 37.40 | 37.68 | 3,065,496 | +0.36(+0.97%) |
Apr 22, 2005 | 37.37 | 37.76 | 36.82 | 37.32 | 3,227,592 | +0.01(+0.02%) |
Apr 21, 2005 | 35.99 | 37.31 | 35.83 | 37.31 | 3,065,091 | +1.37(+3.81%) |
Apr 20, 2005 | 37.01 | 37.01 | 35.88 | 35.94 | 3,604,329 | -0.61(-1.66%) |
Apr 19, 2005 | 35.92 | 36.71 | 35.91 | 36.55 | 4,694,826 | +0.67(+1.88%) |
Apr 18, 2005 | 35.47 | 36.13 | 35.40 | 35.88 | 6,288,225 | +0.16(+0.44%) |
Apr 15, 2005 | 36.94 | 36.94 | 35.13 | 35.72 | 7,958,214 | -1.22(-3.31%) |
Apr 14, 2005 | 36.76 | 37.39 | 36.52 | 36.94 | 5,697,657 | +0.44(+1.22%) |
Apr 13, 2005 | 36.94 | 37.21 | 36.35 | 36.50 | 7,781,260 | -0.50(-1.36%) |
Apr 12, 2005 | 37.44 | 37.68 | 36.94 | 37.00 | 4,929,460 | -0.81(-2.13%) |
Apr 11, 2005 | 37.39 | 37.81 | 37.02 | 37.81 | 3,269,466 | +0.33(+0.89%) |
Apr 08, 2005 | 37.98 | 38.31 | 37.39 | 37.47 | 3,726,846 | -0.50(-1.31%) |
Apr 07, 2005 | 38.87 | 38.87 | 37.53 | 37.97 | 3,806,813 | -0.44(-1.14%) |
Apr 06, 2005 | 38.41 | 38.73 | 37.87 | 38.41 | 4,586,493 | -0.01(-0.02%) |
Apr 05, 2005 | 38.53 | 39.00 | 38.06 | 38.41 | 3,672,814 | -0.19(-0.48%) |
Apr 04, 2005 | 38.57 | 39.18 | 37.97 | 38.60 | 4,917,978 | +0.40(+1.05%) |
Apr 01, 2005 | 37.75 | 38.24 | 37.40 | 38.20 | 3,830,317 | +1.13(+3.06%) |
Mar 31, 2005 | 36.82 | 37.34 | 36.79 | 37.07 | 4,137,893 | +0.74(+2.04%) |
Mar 30, 2005 | 36.27 | 36.65 | 34.98 | 36.33 | 6,565,139 | +0.41(+1.15%) |
Mar 29, 2005 | 36.62 | 37.52 | 35.90 | 35.91 | 4,220,427 | -0.90(-2.43%) |
Mar 28, 2005 | 36.52 | 36.99 | 36.34 | 36.81 | 3,251,636 | +0.30(+0.81%) |
Mar 24, 2005 | 36.42 | 36.98 | 35.95 | 36.51 | 3,760,886 | +0.33(+0.90%) |
Mar 23, 2005 | 36.89 | 36.89 | 35.77 | 36.19 | 5,094,257 | -0.70(-1.89%) |
Mar 22, 2005 | 37.18 | 37.84 | 36.71 | 36.88 | 3,909,203 | -0.10(-0.28%) |
Mar 21, 2005 | 37.31 | 37.66 | 36.41 | 36.99 | 2,930,146 | -0.42(-1.13%) |
Mar 18, 2005 | 37.30 | 37.76 | 37.14 | 37.41 | 3,999,842 | +0.15(+0.40%) |
Mar 17, 2005 | 36.98 | 37.33 | 36.76 | 37.26 | 3,122,770 | +0.88(+2.42%) |
Mar 16, 2005 | 36.13 | 37.12 | 35.98 | 36.38 | 3,970,259 | -0.04(-0.12%) |
Mar 15, 2005 | 37.24 | 37.52 | 36.36 | 36.42 | 4,178,687 | -0.69(-1.86%) |
Mar 14, 2005 | 37.07 | 37.35 | 36.09 | 37.11 | 4,125,736 | +0.30(+0.80%) |
Mar 11, 2005 | 36.44 | 37.33 | 36.35 | 36.82 | 3,338,627 | +0.37(+1.02%) |
Mar 10, 2005 | 37.32 | 37.32 | 35.69 | 36.45 | 7,913,908 | -1.18(-3.13%) |
Mar 09, 2005 | 38.81 | 39.22 | 37.57 | 37.62 | 4,349,968 | -1.06(-2.74%) |
Mar 08, 2005 | 38.39 | 39.07 | 38.39 | 38.68 | 2,962,160 | +0.40(+1.04%) |
Mar 07, 2005 | 39.24 | 39.25 | 38.05 | 38.28 | 5,468,968 | -1.03(-2.62%) |
Mar 04, 2005 | 38.74 | 39.47 | 38.38 | 39.31 | 4,272,703 | +0.93(+2.43%) |
Mar 03, 2005 | 38.01 | 38.68 | 37.77 | 38.38 | 4,739,673 | +1.01(+2.71%) |
Mar 02, 2005 | 36.10 | 37.65 | 36.08 | 37.36 | 5,003,483 | +1.27(+3.53%) |
Mar 01, 2005 | 36.57 | 36.93 | 35.65 | 36.09 | 4,422,236 | -0.65(-1.77%) |
Feb 28, 2005 | 37.04 | 38.13 | 36.05 | 36.74 | 6,129,777 | -0.16(-0.44%) |
Feb 25, 2005 | 35.85 | 37.34 | 35.61 | 36.90 | 4,979,574 | +1.04(+2.89%) |
Feb 24, 2005 | 35.51 | 35.88 | 34.98 | 35.87 | 4,693,340 | +0.48(+1.36%) |
Feb 23, 2005 | 35.09 | 35.70 | 35.05 | 35.39 | 3,155,459 | +0.32(+0.91%) |
Feb 22, 2005 | 36.08 | 36.16 | 35.07 | 35.07 | 5,223,933 | -0.67(-1.88%) |
Feb 18, 2005 | 34.79 | 36.27 | 34.75 | 35.74 | 4,119,657 | +1.16(+3.36%) |
Feb 17, 2005 | 35.63 | 35.83 | 34.55 | 34.58 | 3,682,945 | -0.98(-2.77%) |
Feb 16, 2005 | 34.59 | 35.72 | 34.53 | 35.56 | 3,292,565 | +1.04(+3.00%) |
Feb 15, 2005 | 34.58 | 34.92 | 34.25 | 34.53 | 3,021,730 | -0.04(-0.13%) |
Feb 14, 2005 | 34.39 | 34.79 | 34.39 | 34.57 | 3,815,323 | +0.43(+1.26%) |
Feb 11, 2005 | 33.68 | 34.39 | 33.44 | 34.14 | 3,555,700 | +0.43(+1.27%) |
Feb 10, 2005 | 32.83 | 33.94 | 32.68 | 33.71 | 4,454,385 | +1.22(+3.76%) |
Feb 09, 2005 | 32.39 | 33.06 | 31.91 | 32.49 | 4,320,386 | +0.19(+0.57%) |
Feb 08, 2005 | 32.40 | 32.42 | 31.99 | 32.31 | 4,793,975 | -0.27(-0.84%) |
Feb 07, 2005 | 33.04 | 33.05 | 32.43 | 32.58 | 2,942,844 | -0.25(-0.77%) |
Feb 04, 2005 | 33.17 | 33.17 | 32.57 | 32.83 | 3,939,326 | -0.11(-0.34%) |
Feb 03, 2005 | 33.54 | 33.57 | 32.59 | 32.94 | 4,966,066 | -0.63(-1.87%) |
Feb 02, 2005 | 33.02 | 33.76 | 32.93 | 33.57 | 3,407,518 | +0.58(+1.75%) |
Feb 01, 2005 | 32.58 | 33.01 | 32.46 | 33.00 | 4,379,010 | +0.64(+1.97%) |
Jan 31, 2005 | 31.61 | 32.68 | 31.49 | 32.36 | 6,443,702 | -0.04(-0.14%) |
Jan 28, 2005 | 33.08 | 33.08 | 32.20 | 32.40 | 3,529,359 | -0.79(-2.39%) |
Jan 27, 2005 | 33.02 | 33.61 | 32.87 | 33.20 | 3,897,451 | +0.18(+0.54%) |
Jan 26, 2005 | 32.71 | 33.02 | 32.45 | 33.02 | 3,211,652 | +0.61(+1.90%) |
Jan 25, 2005 | 32.22 | 32.71 | 32.02 | 32.40 | 3,307,289 | +0.26(+0.81%) |
Jan 24, 2005 | 32.43 | 32.58 | 32.06 | 32.14 | 3,807,218 | +0.10(+0.32%) |
Jan 21, 2005 | 32.26 | 32.68 | 31.96 | 32.04 | 3,393,740 | +0.12(+0.37%) |
Jan 20, 2005 | 31.91 | 32.27 | 31.58 | 31.92 | 4,289,317 | -0.19(-0.58%) |
Jan 19, 2005 | 32.07 | 32.36 | 31.93 | 32.11 | 3,008,357 | +0.04(+0.12%) |
Jan 18, 2005 | 31.89 | 32.49 | 31.77 | 32.07 | 5,171,387 | +0.50(+1.57%) |
Jan 14, 2005 | 31.32 | 31.64 | 31.14 | 31.57 | 2,805,738 | +0.25(+0.80%) |
Jan 13, 2005 | 31.35 | 31.76 | 30.88 | 31.32 | 4,571,634 | +0.19(+0.59%) |
Jan 12, 2005 | 30.83 | 31.14 | 30.35 | 31.14 | 4,687,937 | +0.31(+1.01%) |
Jan 11, 2005 | 30.57 | 30.96 | 30.42 | 30.83 | 2,774,400 | +0.14(+0.46%) |
Jan 10, 2005 | 30.60 | 31.13 | 30.46 | 30.69 | 3,643,907 | +0.34(+1.12%) |
Jan 07, 2005 | 30.50 | 30.51 | 29.91 | 30.35 | 2,792,905 | -0.08(-0.27%) |
Jan 06, 2005 | 30.01 | 30.89 | 29.91 | 30.43 | 4,757,909 | +0.41(+1.36%) |
Jan 05, 2005 | 30.39 | 30.65 | 29.91 | 30.02 | 4,011,323 | -0.24(-0.81%) |
Jan 04, 2005 | 30.62 | 30.84 | 30.26 | 30.26 | 5,008,886 | +0.01(+0.02%) |
Jan 03, 2005 | 32.20 | 32.21 | 30.02 | 30.26 | 7,367,917 | -1.95(-6.05%) |
Dec 31, 2004 | 32.11 | 32.48 | 31.97 | 32.20 | 1,569,760 | +0.09(+0.28%) |
Dec 30, 2004 | 31.99 | 32.18 | 31.78 | 32.11 | 1,793,451 | +0.13(+0.39%) |
Dec 29, 2004 | 31.78 | 32.29 | 31.77 | 31.99 | 2,246,644 | +0.23(+0.72%) |
Dec 28, 2004 | 31.74 | 32.04 | 31.63 | 31.76 | 2,421,572 | +0.20(+0.63%) |
Dec 27, 2004 | 32.37 | 32.42 | 31.53 | 31.56 | 2,626,352 | -0.38(-1.18%) |
Dec 23, 2004 | 31.77 | 32.21 | 31.77 | 31.94 | 2,609,062 | +0.07(+0.23%) |
Dec 22, 2004 | 33.07 | 33.22 | 31.55 | 31.86 | 4,224,749 | -0.73(-2.25%) |
Dec 21, 2004 | 32.68 | 32.88 | 32.53 | 32.60 | 2,005,932 | -0.08(-0.25%) |
Dec 20, 2004 | 32.57 | 33.02 | 32.41 | 32.68 | 2,533,553 | +0.29(+0.89%) |
Dec 17, 2004 | 32.13 | 32.63 | 32.13 | 32.39 | 3,708,880 | -0.02(-0.07%) |
Dec 16, 2004 | 32.88 | 32.95 | 32.15 | 32.41 | 3,243,531 | -0.47(-1.44%) |
Dec 15, 2004 | 32.25 | 32.96 | 32.00 | 32.88 | 3,079,139 | +0.64(+1.97%) |
Dec 14, 2004 | 32.11 | 32.39 | 31.90 | 32.25 | 2,931,362 | +0.36(+1.11%) |
Dec 13, 2004 | 31.23 | 32.08 | 31.23 | 31.89 | 3,499,912 | +0.84(+2.69%) |
Dec 10, 2004 | 31.46 | 31.68 | 30.81 | 31.06 | 2,922,042 | -0.19(-0.62%) |
Dec 09, 2004 | 31.02 | 31.54 | 30.86 | 31.25 | 3,710,906 | +0.32(+1.03%) |
Dec 08, 2004 | 30.63 | 31.17 | 30.06 | 30.93 | 5,136,266 | +0.06(+0.19%) |
Dec 07, 2004 | 32.21 | 32.28 | 30.87 | 30.87 | 4,017,807 | -1.34(-4.16%) |
Dec 06, 2004 | 32.45 | 32.71 | 31.92 | 32.21 | 2,672,279 | +0.01(+0.02%) |
Dec 03, 2004 | 31.18 | 32.43 | 31.17 | 32.20 | 4,577,847 | +0.56(+1.75%) |
Dec 02, 2004 | 33.28 | 33.28 | 30.92 | 31.65 | 6,544,201 | -1.64(-4.92%) |
Dec 01, 2004 | 34.28 | 34.36 | 33.17 | 33.28 | 4,078,593 | -1.07(-3.12%) |
Nov 30, 2004 | 33.68 | 34.36 | 33.66 | 34.36 | 4,033,071 | +0.67(+2.00%) |
Nov 29, 2004 | 34.12 | 34.12 | 33.27 | 33.68 | 2,546,115 | -0.16(-0.46%) |
Nov 26, 2004 | 33.79 | 34.23 | 33.65 | 33.84 | 1,482,093 | +0.47(+1.42%) |
Nov 24, 2004 | 33.18 | 33.51 | 32.63 | 33.37 | 3,220,432 | +0.42(+1.28%) |
Nov 23, 2004 | 32.65 | 33.31 | 32.53 | 32.94 | 3,664,169 | +0.30(+0.91%) |
Nov 22, 2004 | 32.46 | 32.65 | 31.91 | 32.65 | 4,104,123 | +0.69(+2.15%) |
Nov 19, 2004 | 31.23 | 31.96 | 30.98 | 31.96 | 4,122,224 | +0.87(+2.81%) |
Nov 18, 2004 | 30.94 | 31.20 | 30.75 | 31.09 | 3,148,030 | +0.14(+0.45%) |
Nov 17, 2004 | 30.32 | 31.10 | 30.28 | 30.94 | 4,171,933 | +0.64(+2.10%) |
Nov 16, 2004 | 30.31 | 30.65 | 30.24 | 30.31 | 3,874,623 | +0.04(+0.12%) |
Nov 15, 2004 | 30.80 | 30.80 | 29.83 | 30.27 | 4,435,068 | -0.58(-1.90%) |
Nov 12, 2004 | 29.98 | 30.86 | 29.98 | 30.86 | 4,080,349 | +0.90(+2.99%) |
Nov 11, 2004 | 30.01 | 30.12 | 29.76 | 29.96 | 3,227,592 | -0.05(-0.17%) |
Nov 10, 2004 | 29.46 | 30.12 | 29.46 | 30.01 | 5,136,266 | +0.35(+1.17%) |
Nov 09, 2004 | 30.40 | 30.41 | 29.58 | 29.66 | 5,400,212 | -0.74(-2.43%) |
Nov 08, 2004 | 31.17 | 31.17 | 30.31 | 30.40 | 3,562,454 | -0.77(-2.47%) |
Nov 05, 2004 | 31.10 | 31.46 | 31.03 | 31.17 | 3,574,071 | +0.07(+0.24%) |
Nov 04, 2004 | 30.63 | 31.13 | 30.57 | 31.10 | 3,715,634 | +0.47(+1.52%) |
Nov 03, 2004 | 30.46 | 30.72 | 30.15 | 30.63 | 3,699,425 | +0.70(+2.35%) |
Nov 02, 2004 | 30.57 | 30.77 | 29.85 | 29.93 | 3,204,628 | -0.63(-2.06%) |
Nov 01, 2004 | 30.83 | 31.07 | 30.36 | 30.56 | 4,038,069 | -0.16(-0.53%) |
Oct 29, 2004 | 30.16 | 30.81 | 30.12 | 30.72 | 3,908,123 | +0.63(+2.09%) |
Oct 28, 2004 | 30.81 | 30.85 | 29.91 | 30.09 | 5,707,518 | -1.04(-3.35%) |
Oct 27, 2004 | 32.38 | 32.80 | 30.98 | 31.14 | 5,447,220 | -1.14(-3.53%) |
Oct 26, 2004 | 31.72 | 32.31 | 31.47 | 32.28 | 3,374,288 | +0.58(+1.85%) |
Oct 25, 2004 | 31.56 | 31.86 | 31.17 | 31.69 | 2,804,387 | +0.25(+0.80%) |
Oct 22, 2004 | 31.51 | 31.90 | 31.25 | 31.44 | 2,704,834 | +0.01(+0.05%) |
Oct 21, 2004 | 30.80 | 31.54 | 30.57 | 31.43 | 4,038,880 | +0.94(+3.08%) |
Oct 20, 2004 | 29.69 | 30.55 | 29.63 | 30.49 | 3,184,636 | +1.01(+3.44%) |
Oct 19, 2004 | 29.56 | 29.90 | 29.38 | 29.47 | 3,761,831 | -0.40(-1.34%) |
Oct 18, 2004 | 30.43 | 30.68 | 29.86 | 29.87 | 2,979,180 | -0.54(-1.78%) |
Oct 15, 2004 | 30.51 | 30.52 | 30.00 | 30.41 | 2,448,452 | +0.32(+1.06%) |
Oct 14, 2004 | 29.79 | 30.46 | 29.68 | 30.09 | 3,193,416 | +0.50(+1.68%) |
Oct 13, 2004 | 29.61 | 29.89 | 29.01 | 29.60 | 6,828,544 | -1.18(-3.85%) |
Oct 12, 2004 | 31.24 | 31.56 | 30.69 | 30.78 | 2,623,516 | -0.47(-1.52%) |
Oct 11, 2004 | 31.82 | 31.87 | 31.03 | 31.26 | 2,043,619 | -0.22(-0.71%) |
Oct 08, 2004 | 31.54 | 31.76 | 31.14 | 31.48 | 2,349,574 | -0.05(-0.16%) |
Oct 07, 2004 | 32.13 | 32.50 | 31.53 | 31.53 | 3,602,302 | -0.21(-0.68%) |
Oct 06, 2004 | 31.40 | 31.87 | 31.39 | 31.74 | 2,326,746 | +0.52(+1.66%) |
Oct 05, 2004 | 30.98 | 31.49 | 30.96 | 31.23 | 3,121,419 | +0.68(+2.23%) |
Oct 04, 2004 | 30.74 | 30.88 | 30.52 | 30.55 | 2,928,120 | -0.19(-0.63%) |
Oct 01, 2004 | 30.39 | 30.79 | 30.15 | 30.74 | 3,228,267 | +0.53(+1.76%) |
Sep 30, 2004 | 30.09 | 30.29 | 29.91 | 30.20 | 3,246,368 | +0.31(+1.04%) |
Sep 29, 2004 | 30.28 | 30.53 | 29.65 | 29.89 | 3,709,556 | -0.18(-0.59%) |
Sep 28, 2004 | 29.88 | 30.22 | 29.61 | 30.07 | 4,428,584 | +0.53(+1.80%) |
Sep 27, 2004 | 29.86 | 30.06 | 29.28 | 29.54 | 3,151,677 | -0.27(-0.89%) |
Sep 24, 2004 | 29.24 | 29.86 | 29.11 | 29.80 | 2,914,342 | +0.64(+2.18%) |
Sep 23, 2004 | 29.23 | 29.32 | 28.74 | 29.17 | 2,888,812 | -0.06(-0.20%) |
Sep 22, 2004 | 29.40 | 29.42 | 29.03 | 29.23 | 3,285,811 | -0.27(-0.90%) |
Sep 21, 2004 | 28.89 | 29.54 | 28.89 | 29.49 | 4,286,616 | +0.60(+2.08%) |
Sep 20, 2004 | 28.91 | 29.08 | 28.89 | 28.89 | 2,830,998 | +0.06(+0.21%) |
Sep 17, 2004 | 28.34 | 28.83 | 28.30 | 28.83 | 3,397,252 | +0.67(+2.39%) |
Sep 16, 2004 | 28.06 | 28.16 | 27.87 | 28.16 | 2,448,993 | +0.03(+0.11%) |
Sep 15, 2004 | 28.68 | 28.70 | 28.06 | 28.13 | 3,570,829 | -0.44(-1.53%) |
Sep 14, 2004 | 28.66 | 28.69 | 28.21 | 28.57 | 1,973,648 | +0.07(+0.26%) |
Sep 13, 2004 | 28.46 | 28.60 | 28.41 | 28.49 | 3,061,714 | +0.31(+1.10%) |
Sep 10, 2004 | 28.38 | 28.38 | 28.04 | 28.18 | 1,673,501 | -0.19(-0.68%) |
Sep 09, 2004 | 27.92 | 28.38 | 27.84 | 28.38 | 2,228,948 | +0.57(+2.05%) |
Sep 08, 2004 | 27.65 | 27.98 | 27.61 | 27.81 | 2,103,324 | +0.05(+0.19%) |
Sep 07, 2004 | 27.64 | 27.82 | 27.21 | 27.75 | 2,388,477 | +0.11(+0.40%) |
Sep 03, 2004 | 27.81 | 27.90 | 27.50 | 27.64 | 3,101,427 | -0.17(-0.61%) |
Sep 02, 2004 | 27.81 | 27.88 | 27.38 | 27.81 | 3,127,633 | +0.07(+0.24%) |
Sep 01, 2004 | 27.01 | 27.78 | 26.91 | 27.75 | 3,511,259 | +0.93(+3.45%) |
Aug 31, 2004 | 26.50 | 26.83 | 26.50 | 26.82 | 2,376,590 | +0.32(+1.20%) |
Aug 30, 2004 | 26.57 | 26.85 | 26.23 | 26.50 | 1,965,003 | -0.01(-0.06%) |
Aug 27, 2004 | 26.45 | 26.67 | 26.43 | 26.52 | 1,773,189 | +0.00(+0.00%) |
Aug 26, 2004 | 26.35 | 26.63 | 25.93 | 26.52 | 2,793,176 | +0.17(+0.65%) |
Aug 25, 2004 | 26.41 | 26.73 | 26.22 | 26.35 | 2,486,950 | +0.14(+0.54%) |
Aug 24, 2004 | 26.50 | 26.58 | 25.85 | 26.21 | 2,982,962 | -0.26(-0.98%) |
Aug 23, 2004 | 27.22 | 27.40 | 26.45 | 26.47 | 2,960,134 | -0.76(-2.77%) |
Aug 20, 2004 | 27.05 | 27.53 | 27.05 | 27.22 | 3,236,372 | +0.17(+0.63%) |
Aug 19, 2004 | 26.92 | 27.14 | 26.78 | 27.05 | 2,159,517 | +0.29(+1.08%) |
Aug 18, 2004 | 26.32 | 26.97 | 26.32 | 26.76 | 3,085,623 | +0.61(+2.32%) |
Aug 17, 2004 | 26.82 | 26.82 | 26.01 | 26.15 | 3,338,762 | -0.67(-2.48%) |
Aug 16, 2004 | 27.20 | 27.21 | 26.65 | 26.82 | 2,785,611 | -0.31(-1.15%) |
Aug 13, 2004 | 26.64 | 27.35 | 26.64 | 27.13 | 2,801,145 | +0.67(+2.55%) |
Aug 12, 2004 | 27.32 | 27.65 | 26.46 | 26.46 | 3,250,150 | -0.75(-2.75%) |
Aug 11, 2004 | 27.21 | 27.33 | 26.86 | 27.21 | 3,230,563 | -0.15(-0.54%) |
Aug 10, 2004 | 27.21 | 27.55 | 27.15 | 27.35 | 2,921,501 | +0.16(+0.60%) |
Aug 09, 2004 | 26.32 | 27.40 | 26.28 | 27.19 | 3,343,625 | +1.18(+4.52%) |
Aug 06, 2004 | 26.50 | 26.98 | 26.01 | 26.01 | 3,084,812 | -0.98(-3.62%) |
Aug 05, 2004 | 27.55 | 27.78 | 26.93 | 26.99 | 3,435,479 | -0.47(-1.73%) |
Aug 04, 2004 | 28.44 | 28.44 | 27.44 | 27.47 | 3,367,264 | -1.04(-3.64%) |
Aug 03, 2004 | 28.34 | 28.74 | 28.34 | 28.50 | 2,872,062 | +0.19(+0.65%) |
Aug 02, 2004 | 28.26 | 28.38 | 27.84 | 28.32 | 3,264,063 | +0.06(+0.21%) |
Jul 30, 2004 | 27.91 | 28.32 | 27.78 | 28.26 | 4,040,230 | +0.27(+0.95%) |
Jul 29, 2004 | 28.12 | 28.13 | 27.79 | 27.99 | 2,294,732 | -0.12(-0.42%) |
Jul 28, 2004 | 27.83 | 28.24 | 27.53 | 28.11 | 2,102,243 | +0.41(+1.50%) |
Jul 27, 2004 | 27.47 | 27.91 | 27.15 | 27.69 | 3,096,429 | +0.30(+1.11%) |
Jul 26, 2004 | 27.72 | 27.78 | 27.18 | 27.39 | 3,268,926 | -0.18(-0.67%) |
Jul 23, 2004 | 27.65 | 27.76 | 27.28 | 27.58 | 3,364,022 | -0.07(-0.27%) |
Jul 22, 2004 | 27.52 | 28.00 | 27.49 | 27.65 | 4,589,734 | +0.14(+0.51%) |
Jul 21, 2004 | 28.52 | 28.60 | 27.45 | 27.51 | 4,768,175 | -0.51(-1.82%) |
Jul 20, 2004 | 28.22 | 28.28 | 27.81 | 28.02 | 2,403,066 | -0.19(-0.68%) |
Jul 19, 2004 | 28.36 | 28.39 | 27.69 | 28.21 | 2,766,970 | -0.15(-0.52%) |
Jul 16, 2004 | 28.18 | 28.39 | 28.02 | 28.36 | 2,377,266 | +0.27(+0.98%) |
Jul 15, 2004 | 27.72 | 28.21 | 27.56 | 28.09 | 3,815,188 | +0.36(+1.31%) |
Jul 14, 2004 | 27.31 | 27.72 | 27.24 | 27.72 | 2,416,709 | +0.41(+1.52%) |
Jul 13, 2004 | 27.47 | 27.47 | 27.10 | 27.31 | 1,667,287 | -0.13(-0.46%) |
Jul 12, 2004 | 27.29 | 27.44 | 27.14 | 27.44 | 1,390,374 | +0.14(+0.52%) |
Jul 09, 2004 | 27.19 | 27.43 | 27.09 | 27.30 | 3,306,613 | +0.16(+0.60%) |
Jul 08, 2004 | 27.58 | 27.77 | 27.08 | 27.13 | 3,178,288 | -0.44(-1.61%) |
Jul 07, 2004 | 27.32 | 27.58 | 27.12 | 27.58 | 2,547,196 | +0.24(+0.89%) |
Jul 06, 2004 | 27.32 | 27.68 | 27.28 | 27.33 | 2,135,338 | +0.21(+0.79%) |
Jul 02, 2004 | 27.18 | 27.39 | 27.08 | 27.12 | 1,811,822 | -0.06(-0.22%) |
Jul 01, 2004 | 26.87 | 27.22 | 26.87 | 27.18 | 2,598,121 | +0.39(+1.47%) |
Jun 30, 2004 | 26.38 | 26.80 | 26.37 | 26.78 | 3,060,498 | +0.44(+1.69%) |
Jun 29, 2004 | 26.16 | 26.64 | 26.15 | 26.34 | 3,227,186 | +0.19(+0.71%) |
Jun 28, 2004 | 26.90 | 26.92 | 26.04 | 26.15 | 3,036,049 | -0.74(-2.75%) |
Jun 25, 2004 | 27.11 | 27.38 | 26.80 | 26.90 | 3,303,506 | -0.25(-0.93%) |
Jun 24, 2004 | 27.58 | 27.75 | 27.15 | 27.15 | 2,542,198 | -0.35(-1.27%) |
Jun 23, 2004 | 26.87 | 27.51 | 26.80 | 27.49 | 3,309,720 | +0.64(+2.40%) |
Jun 22, 2004 | 26.68 | 26.87 | 26.53 | 26.85 | 1,737,799 | +0.17(+0.64%) |
Jun 21, 2004 | 26.73 | 26.80 | 26.53 | 26.68 | 2,372,673 | -0.04(-0.17%) |
Jun 18, 2004 | 26.58 | 26.91 | 26.44 | 26.73 | 3,060,228 | +0.02(+0.08%) |
Jun 17, 2004 | 26.58 | 26.79 | 26.28 | 26.70 | 3,066,847 | +0.32(+1.21%) |
Jun 16, 2004 | 26.10 | 26.44 | 26.10 | 26.38 | 2,870,981 | +0.44(+1.71%) |
Jun 15, 2004 | 25.47 | 26.10 | 25.47 | 25.94 | 3,646,338 | +0.70(+2.76%) |
Jun 14, 2004 | 25.39 | 25.53 | 25.12 | 25.24 | 1,973,918 | -0.30(-1.16%) |
Jun 10, 2004 | 24.73 | 25.64 | 24.73 | 25.54 | 3,390,768 | +0.90(+3.67%) |
Jun 09, 2004 | 25.21 | 25.24 | 24.61 | 24.64 | 4,441,147 | -0.72(-2.83%) |
Jun 08, 2004 | 25.47 | 25.73 | 25.23 | 25.36 | 2,769,402 | -0.19(-0.75%) |
Jun 07, 2004 | 25.17 | 25.57 | 24.95 | 25.55 | 2,738,874 | +0.38(+1.50%) |
Jun 04, 2004 | 25.24 | 25.30 | 24.82 | 25.17 | 3,085,353 | -0.06(-0.24%) |
Jun 03, 2004 | 25.76 | 25.96 | 25.21 | 25.23 | 4,651,736 | -0.27(-1.07%) |
Jun 02, 2004 | 25.39 | 25.76 | 25.31 | 25.50 | 4,150,726 | +0.33(+1.32%) |
Jun 01, 2004 | 25.08 | 25.35 | 25.03 | 25.17 | 1,921,237 | +0.39(+1.58%) |
May 28, 2004 | 24.72 | 25.02 | 24.64 | 24.78 | 1,407,124 | +0.10(+0.41%) |
May 27, 2004 | 25.24 | 25.28 | 24.60 | 24.68 | 2,364,163 | -0.60(-2.39%) |
May 26, 2004 | 25.61 | 25.82 | 25.21 | 25.28 | 1,958,654 | -0.33(-1.27%) |
May 25, 2004 | 24.99 | 25.62 | 24.94 | 25.61 | 1,765,895 | +0.53(+2.13%) |
May 24, 2004 | 24.43 | 25.22 | 24.36 | 25.07 | 2,411,035 | +0.87(+3.59%) |
May 21, 2004 | 24.39 | 24.53 | 23.99 | 24.20 | 1,744,958 | -0.06(-0.23%) |
May 20, 2004 | 24.41 | 24.70 | 24.23 | 24.26 | 2,294,732 | +0.03(+0.14%) |
May 19, 2004 | 24.57 | 24.73 | 24.23 | 24.23 | 1,946,902 | -0.14(-0.56%) |
May 18, 2004 | 24.91 | 24.91 | 24.25 | 24.36 | 1,466,154 | -0.54(-2.18%) |
May 17, 2004 | 24.91 | 25.25 | 24.64 | 24.91 | 1,611,769 | -0.00(-0.01%) |
May 14, 2004 | 24.32 | 25.08 | 24.25 | 24.91 | 1,990,533 | +0.80(+3.30%) |
May 13, 2004 | 24.54 | 24.74 | 24.08 | 24.12 | 2,207,741 | -0.41(-1.68%) |
May 12, 2004 | 24.30 | 24.74 | 24.16 | 24.53 | 2,433,324 | +0.37(+1.52%) |
May 11, 2004 | 23.76 | 24.25 | 23.75 | 24.16 | 1,927,721 | +0.46(+1.95%) |
May 10, 2004 | 24.49 | 24.49 | 23.54 | 23.70 | 2,864,363 | -1.07(-4.31%) |
May 07, 2004 | 25.22 | 25.30 | 24.69 | 24.76 | 2,301,081 | -0.46(-1.82%) |
May 06, 2004 | 25.31 | 25.48 | 24.86 | 25.22 | 1,379,162 | -0.09(-0.37%) |
May 05, 2004 | 25.19 | 25.38 | 24.73 | 25.31 | 2,153,439 | +0.04(+0.15%) |
May 04, 2004 | 25.58 | 25.84 | 25.18 | 25.28 | 3,228,132 | -0.44(-1.73%) |