Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.09 | 41.61 | 40.80 | 41.48 | 1,510,288 | +0.54(+1.31%) |
Mar 30, 2005 | 40.56 | 41.08 | 40.32 | 40.94 | 961,456 | +0.40(+0.98%) |
Mar 29, 2005 | 40.47 | 41.07 | 40.22 | 40.54 | 2,927,425 | +0.80(+2.01%) |
Mar 28, 2005 | 39.31 | 40.14 | 39.31 | 39.75 | 1,335,992 | +0.52(+1.33%) |
Mar 24, 2005 | 38.70 | 39.39 | 38.70 | 39.22 | 1,117,535 | +0.60(+1.56%) |
Mar 23, 2005 | 39.10 | 39.20 | 38.51 | 38.62 | 990,022 | -0.75(-1.91%) |
Mar 22, 2005 | 39.64 | 40.24 | 39.27 | 39.38 | 1,574,872 | -0.11(-0.28%) |
Mar 21, 2005 | 40.22 | 40.25 | 39.30 | 39.49 | 1,871,575 | -0.64(-1.59%) |
Mar 18, 2005 | 41.09 | 41.11 | 40.01 | 40.12 | 1,366,628 | -0.75(-1.83%) |
Mar 17, 2005 | 40.67 | 41.45 | 40.63 | 40.87 | 1,152,174 | +0.20(+0.48%) |
Mar 16, 2005 | 40.98 | 41.25 | 40.64 | 40.67 | 915,363 | -0.30(-0.74%) |
Mar 15, 2005 | 41.09 | 41.28 | 40.85 | 40.98 | 1,089,521 | +0.03(+0.07%) |
Mar 14, 2005 | 41.85 | 42.28 | 40.46 | 40.95 | 1,344,686 | -0.72(-1.72%) |
Mar 11, 2005 | 41.30 | 41.75 | 41.16 | 41.67 | 1,757,310 | +0.54(+1.32%) |
Mar 10, 2005 | 40.94 | 41.20 | 40.30 | 41.12 | 1,802,575 | +0.33(+0.82%) |
Mar 09, 2005 | 40.91 | 41.29 | 40.51 | 40.79 | 947,656 | -0.27(-0.65%) |
Mar 08, 2005 | 41.14 | 41.63 | 40.67 | 41.06 | 1,184,880 | -0.01(-0.04%) |
Mar 07, 2005 | 41.29 | 41.60 | 40.98 | 41.07 | 940,203 | -0.07(-0.18%) |
Mar 04, 2005 | 40.83 | 41.41 | 40.70 | 41.14 | 1,961,552 | +0.79(+1.96%) |
Mar 03, 2005 | 42.46 | 42.47 | 40.14 | 40.35 | 4,321,654 | -0.64(-1.56%) |
Mar 02, 2005 | 40.70 | 41.43 | 40.63 | 40.99 | 2,615,403 | +0.62(+1.53%) |
Mar 01, 2005 | 38.91 | 40.46 | 38.91 | 40.38 | 1,829,899 | +1.46(+3.76%) |
Feb 28, 2005 | 39.30 | 39.49 | 38.57 | 38.91 | 1,202,958 | -0.38(-0.98%) |
Feb 25, 2005 | 39.31 | 39.49 | 38.96 | 39.30 | 1,005,478 | -0.07(-0.17%) |
Feb 24, 2005 | 38.63 | 39.38 | 38.13 | 39.36 | 1,180,878 | +0.73(+1.89%) |
Feb 23, 2005 | 38.41 | 38.98 | 38.18 | 38.63 | 1,212,204 | +0.55(+1.45%) |
Feb 22, 2005 | 38.59 | 39.01 | 37.96 | 38.08 | 1,681,547 | -1.09(-2.78%) |
Feb 18, 2005 | 39.29 | 39.78 | 38.77 | 39.17 | 2,344,230 | +0.12(+0.32%) |
Feb 17, 2005 | 38.19 | 39.33 | 38.17 | 39.04 | 3,392,904 | +0.86(+2.24%) |
Feb 16, 2005 | 39.27 | 39.27 | 37.10 | 38.19 | 7,889,681 | -1.16(-2.95%) |
Feb 15, 2005 | 39.70 | 39.91 | 39.05 | 39.35 | 2,239,487 | -0.35(-0.88%) |
Feb 14, 2005 | 39.66 | 39.89 | 39.39 | 39.70 | 1,246,015 | +0.04(+0.09%) |
Feb 11, 2005 | 39.61 | 40.17 | 39.53 | 39.66 | 1,262,713 | +0.05(+0.13%) |
Feb 10, 2005 | 40.18 | 40.18 | 39.23 | 39.61 | 2,098,450 | -0.57(-1.42%) |
Feb 09, 2005 | 40.20 | 40.47 | 39.46 | 40.18 | 2,948,539 | -0.02(-0.05%) |
Feb 08, 2005 | 39.89 | 40.40 | 39.85 | 40.20 | 4,329,658 | -0.55(-1.35%) |
Feb 07, 2005 | 39.82 | 41.33 | 39.82 | 40.75 | 3,656,624 | +0.98(+2.46%) |
Feb 04, 2005 | 39.50 | 40.07 | 39.06 | 39.77 | 3,513,103 | -0.08(-0.20%) |
Feb 03, 2005 | 37.36 | 39.85 | 37.04 | 39.85 | 8,499,924 | +3.74(+10.35%) |
Feb 02, 2005 | 36.52 | 36.59 | 36.04 | 36.12 | 1,751,514 | -0.20(-0.56%) |
Feb 01, 2005 | 36.41 | 36.88 | 36.20 | 36.32 | 2,094,448 | +0.00(+0.00%) |
Jan 31, 2005 | 36.18 | 36.62 | 36.05 | 36.32 | 1,824,379 | +0.14(+0.38%) |
Jan 28, 2005 | 36.09 | 36.35 | 35.74 | 36.18 | 1,644,425 | +0.12(+0.34%) |
Jan 27, 2005 | 36.14 | 36.38 | 35.89 | 36.06 | 1,084,001 | +0.05(+0.14%) |
Jan 26, 2005 | 35.94 | 36.12 | 35.78 | 36.01 | 1,263,541 | +0.11(+0.30%) |
Jan 25, 2005 | 35.99 | 36.54 | 35.83 | 35.90 | 1,453,017 | -0.09(-0.24%) |
Jan 24, 2005 | 36.56 | 36.78 | 35.71 | 35.99 | 1,833,349 | -0.48(-1.31%) |
Jan 21, 2005 | 37.44 | 37.57 | 36.35 | 36.46 | 2,054,151 | -0.83(-2.23%) |
Jan 20, 2005 | 37.68 | 37.93 | 37.17 | 37.30 | 2,354,305 | -0.48(-1.27%) |
Jan 19, 2005 | 36.88 | 38.43 | 36.88 | 37.77 | 3,580,172 | +1.27(+3.47%) |
Jan 18, 2005 | 36.47 | 36.81 | 36.27 | 36.51 | 1,135,614 | +0.04(+0.10%) |
Jan 14, 2005 | 35.96 | 36.76 | 35.91 | 36.47 | 1,751,928 | +0.51(+1.43%) |
Jan 13, 2005 | 35.98 | 36.18 | 35.62 | 35.96 | 1,411,341 | -0.02(-0.06%) |
Jan 12, 2005 | 36.26 | 36.41 | 35.32 | 35.98 | 2,574,693 | -0.28(-0.78%) |
Jan 11, 2005 | 35.93 | 36.39 | 35.80 | 36.26 | 1,751,238 | +0.33(+0.91%) |
Jan 10, 2005 | 35.76 | 36.32 | 35.51 | 35.93 | 2,564,205 | +0.07(+0.18%) |
Jan 07, 2005 | 36.25 | 36.41 | 35.86 | 35.87 | 3,948,635 | -0.45(-1.24%) |
Jan 06, 2005 | 34.06 | 36.91 | 34.02 | 36.32 | 9,279,494 | +1.92(+5.58%) |
Jan 05, 2005 | 34.26 | 34.84 | 34.20 | 34.40 | 2,901,618 | +0.14(+0.40%) |
Jan 04, 2005 | 33.90 | 34.51 | 33.82 | 34.26 | 3,244,966 | +0.70(+2.09%) |
Jan 03, 2005 | 34.23 | 34.42 | 33.20 | 33.56 | 2,162,759 | -0.46(-1.36%) |
Dec 31, 2004 | 34.17 | 34.33 | 33.99 | 34.02 | 838,772 | -0.10(-0.30%) |
Dec 30, 2004 | 33.85 | 34.24 | 33.85 | 34.12 | 1,103,735 | +0.14(+0.41%) |
Dec 29, 2004 | 33.84 | 34.38 | 33.84 | 33.99 | 1,899,590 | -0.15(-0.45%) |
Dec 28, 2004 | 33.88 | 34.14 | 33.73 | 34.14 | 766,874 | +0.52(+1.55%) |
Dec 27, 2004 | 33.70 | 34.25 | 33.50 | 33.62 | 1,262,713 | -0.05(-0.15%) |
Dec 23, 2004 | 33.37 | 34.02 | 33.34 | 33.67 | 2,690,062 | +1.14(+3.52%) |
Dec 22, 2004 | 32.33 | 32.88 | 32.08 | 32.52 | 1,613,513 | +0.12(+0.38%) |
Dec 21, 2004 | 31.59 | 32.54 | 31.57 | 32.40 | 1,434,801 | +0.88(+2.78%) |
Dec 20, 2004 | 32.43 | 32.52 | 31.23 | 31.52 | 2,240,591 | -0.51(-1.58%) |
Dec 17, 2004 | 32.06 | 32.40 | 32.00 | 32.03 | 1,922,222 | -0.18(-0.56%) |
Dec 16, 2004 | 32.61 | 32.70 | 32.06 | 32.21 | 1,763,796 | -0.59(-1.81%) |
Dec 15, 2004 | 32.52 | 33.01 | 32.26 | 32.80 | 1,546,030 | +0.28(+0.87%) |
Dec 14, 2004 | 31.77 | 32.68 | 31.75 | 32.52 | 2,135,020 | +0.75(+2.35%) |
Dec 13, 2004 | 32.60 | 32.60 | 31.26 | 31.77 | 4,612,423 | -0.83(-2.53%) |
Dec 10, 2004 | 33.15 | 33.32 | 32.57 | 32.60 | 1,947,890 | -0.70(-2.09%) |
Dec 09, 2004 | 33.33 | 33.53 | 33.06 | 33.30 | 2,683,990 | -0.53(-1.56%) |
Dec 08, 2004 | 32.90 | 34.17 | 32.90 | 33.83 | 2,978,071 | +0.97(+2.96%) |
Dec 07, 2004 | 32.44 | 33.51 | 32.44 | 32.85 | 2,101,072 | +0.43(+1.34%) |
Dec 06, 2004 | 32.66 | 32.79 | 32.28 | 32.42 | 2,314,422 | -0.25(-0.75%) |
Dec 03, 2004 | 32.47 | 32.95 | 32.24 | 32.67 | 2,540,745 | +0.13(+0.40%) |
Dec 02, 2004 | 32.51 | 33.12 | 31.49 | 32.54 | 8,417,261 | -1.18(-3.50%) |
Dec 01, 2004 | 33.04 | 34.31 | 33.04 | 33.72 | 3,355,781 | +0.71(+2.15%) |
Nov 30, 2004 | 33.80 | 33.80 | 32.52 | 33.01 | 2,936,119 | -0.87(-2.57%) |
Nov 29, 2004 | 34.06 | 34.25 | 33.37 | 33.88 | 2,790,803 | +0.20(+0.58%) |
Nov 26, 2004 | 33.51 | 33.77 | 33.43 | 33.68 | 416,212 | +0.30(+0.91%) |
Nov 24, 2004 | 33.80 | 33.85 | 32.98 | 33.38 | 1,438,389 | -0.10(-0.30%) |
Nov 23, 2004 | 33.12 | 33.95 | 33.04 | 33.48 | 3,718,725 | +1.28(+3.96%) |
Nov 22, 2004 | 31.27 | 32.37 | 30.87 | 32.20 | 2,530,670 | +0.82(+2.61%) |
Nov 19, 2004 | 31.59 | 31.88 | 31.25 | 31.38 | 2,781,419 | -0.59(-1.86%) |
Nov 18, 2004 | 32.18 | 32.40 | 31.98 | 31.98 | 1,779,804 | -0.20(-0.63%) |
Nov 17, 2004 | 32.07 | 32.88 | 31.98 | 32.18 | 2,435,035 | +0.24(+0.75%) |
Nov 16, 2004 | 32.59 | 32.60 | 31.75 | 31.94 | 2,524,736 | -0.67(-2.07%) |
Nov 15, 2004 | 32.43 | 32.85 | 32.24 | 32.62 | 3,184,107 | +0.24(+0.74%) |
Nov 12, 2004 | 31.99 | 32.52 | 31.88 | 32.38 | 2,539,503 | +0.68(+2.15%) |
Nov 11, 2004 | 31.34 | 31.78 | 30.99 | 31.70 | 3,236,548 | +0.36(+1.13%) |
Nov 10, 2004 | 30.83 | 31.93 | 30.83 | 31.34 | 5,539,930 | +0.91(+2.98%) |
Nov 09, 2004 | 29.79 | 30.76 | 29.77 | 30.43 | 5,338,448 | -0.12(-0.38%) |
Nov 08, 2004 | 30.72 | 31.12 | 30.48 | 30.55 | 2,117,908 | -0.37(-1.20%) |
Nov 05, 2004 | 31.12 | 31.18 | 30.45 | 30.92 | 3,065,288 | +0.36(+1.19%) |
Nov 04, 2004 | 29.96 | 30.65 | 29.39 | 30.56 | 7,497,757 | +2.17(+7.66%) |
Nov 03, 2004 | 28.84 | 28.88 | 27.91 | 28.38 | 2,543,505 | +0.04(+0.15%) |
Nov 02, 2004 | 28.37 | 28.60 | 28.11 | 28.34 | 1,723,224 | +0.01(+0.05%) |
Nov 01, 2004 | 28.30 | 28.49 | 28.12 | 28.33 | 1,642,079 | -0.07(-0.23%) |
Oct 29, 2004 | 28.62 | 28.94 | 28.20 | 28.39 | 2,346,991 | +0.09(+0.33%) |
Oct 28, 2004 | 27.97 | 28.68 | 27.97 | 28.30 | 2,003,643 | +0.33(+1.19%) |
Oct 27, 2004 | 26.96 | 28.06 | 26.96 | 27.96 | 2,372,245 | +1.04(+3.85%) |
Oct 26, 2004 | 26.74 | 27.16 | 26.63 | 26.93 | 2,343,126 | +0.21(+0.79%) |
Oct 25, 2004 | 26.72 | 26.75 | 26.31 | 26.72 | 1,411,755 | +0.01(+0.03%) |
Oct 22, 2004 | 27.06 | 27.22 | 26.59 | 26.71 | 1,686,929 | -0.35(-1.29%) |
Oct 21, 2004 | 26.67 | 27.13 | 26.56 | 27.06 | 2,412,403 | +0.38(+1.44%) |
Oct 20, 2004 | 26.74 | 26.96 | 26.56 | 26.67 | 1,645,805 | -0.17(-0.65%) |
Oct 19, 2004 | 26.99 | 27.33 | 26.85 | 26.85 | 1,705,974 | -0.18(-0.67%) |
Oct 18, 2004 | 26.52 | 27.07 | 26.44 | 27.03 | 1,995,087 | +0.58(+2.19%) |
Oct 15, 2004 | 26.90 | 27.21 | 26.39 | 26.45 | 3,175,965 | -0.25(-0.95%) |
Oct 14, 2004 | 26.48 | 26.84 | 26.30 | 26.70 | 2,452,838 | +0.22(+0.85%) |
Oct 13, 2004 | 26.32 | 26.54 | 26.23 | 26.48 | 1,810,717 | +0.28(+1.05%) |
Oct 12, 2004 | 26.72 | 26.78 | 26.01 | 26.20 | 4,068,007 | -0.81(-3.00%) |
Oct 11, 2004 | 26.45 | 27.14 | 26.45 | 27.01 | 2,939,983 | +0.51(+1.94%) |
Oct 08, 2004 | 25.47 | 26.80 | 25.47 | 26.50 | 4,586,202 | +1.07(+4.22%) |
Oct 07, 2004 | 25.04 | 26.00 | 25.00 | 25.43 | 7,870,085 | +2.24(+9.66%) |
Oct 06, 2004 | 23.41 | 23.41 | 22.90 | 23.19 | 2,484,302 | -0.14(-0.62%) |
Oct 05, 2004 | 23.47 | 23.57 | 23.26 | 23.33 | 1,002,580 | -0.14(-0.59%) |
Oct 04, 2004 | 23.26 | 23.70 | 23.23 | 23.47 | 1,476,063 | +0.51(+2.24%) |
Oct 01, 2004 | 22.91 | 23.21 | 22.84 | 22.96 | 893,559 | +0.13(+0.57%) |
Sep 30, 2004 | 22.65 | 22.98 | 22.52 | 22.83 | 1,862,053 | -0.38(-1.65%) |
Sep 29, 2004 | 22.72 | 23.23 | 22.59 | 23.21 | 1,483,791 | +0.49(+2.17%) |
Sep 28, 2004 | 22.46 | 22.80 | 22.32 | 22.72 | 1,282,033 | +0.00(+0.00%) |
Sep 27, 2004 | 23.18 | 23.18 | 22.62 | 22.72 | 1,731,228 | -0.46(-1.97%) |
Sep 24, 2004 | 23.60 | 23.60 | 23.04 | 23.17 | 1,474,545 | -0.30(-1.27%) |
Sep 23, 2004 | 23.41 | 23.75 | 23.08 | 23.47 | 1,049,363 | -0.01(-0.03%) |
Sep 22, 2004 | 23.70 | 23.85 | 23.46 | 23.48 | 1,168,458 | -0.57(-2.38%) |
Sep 21, 2004 | 23.91 | 24.20 | 23.88 | 24.05 | 1,087,175 | +0.32(+1.34%) |
Sep 20, 2004 | 23.95 | 23.99 | 23.62 | 23.73 | 1,277,479 | -0.45(-1.86%) |
Sep 17, 2004 | 24.35 | 24.46 | 24.11 | 24.18 | 1,994,397 | -0.02(-0.09%) |
Sep 16, 2004 | 23.70 | 24.34 | 23.70 | 24.20 | 2,468,570 | +0.51(+2.14%) |
Sep 15, 2004 | 23.62 | 23.77 | 23.20 | 23.70 | 1,868,815 | +0.10(+0.43%) |
Sep 14, 2004 | 23.42 | 23.62 | 22.99 | 23.59 | 1,158,108 | +0.17(+0.74%) |
Sep 13, 2004 | 23.26 | 23.81 | 23.25 | 23.42 | 1,567,282 | +0.11(+0.47%) |
Sep 10, 2004 | 22.54 | 23.45 | 22.48 | 23.31 | 1,764,486 | +0.88(+3.91%) |
Sep 09, 2004 | 22.72 | 22.79 | 21.85 | 22.43 | 1,894,484 | -0.24(-1.05%) |
Sep 08, 2004 | 22.80 | 23.41 | 22.64 | 22.67 | 2,044,215 | -0.30(-1.32%) |
Sep 07, 2004 | 23.01 | 23.33 | 22.64 | 22.98 | 2,256,324 | +0.47(+2.09%) |
Sep 03, 2004 | 22.30 | 22.83 | 22.10 | 22.51 | 2,526,392 | +0.05(+0.23%) |
Sep 02, 2004 | 21.31 | 22.62 | 21.12 | 22.46 | 5,276,210 | +1.99(+9.74%) |
Sep 01, 2004 | 20.29 | 20.46 | 20.07 | 20.46 | 2,280,750 | +0.17(+0.86%) |
Aug 31, 2004 | 20.92 | 21.02 | 19.87 | 20.29 | 3,824,158 | -0.63(-3.01%) |
Aug 30, 2004 | 21.17 | 21.17 | 20.78 | 20.92 | 1,539,406 | -0.25(-1.16%) |
Aug 27, 2004 | 21.30 | 21.38 | 21.04 | 21.17 | 1,658,639 | -0.17(-0.78%) |
Aug 26, 2004 | 21.25 | 21.51 | 21.05 | 21.33 | 1,714,944 | -0.05(-0.24%) |
Aug 25, 2004 | 21.56 | 21.68 | 21.09 | 21.38 | 2,344,506 | -0.22(-1.04%) |
Aug 24, 2004 | 21.56 | 21.94 | 21.30 | 21.61 | 2,102,866 | -0.37(-1.68%) |
Aug 23, 2004 | 22.05 | 22.12 | 21.75 | 21.98 | 1,314,187 | -0.11(-0.49%) |
Aug 20, 2004 | 21.57 | 22.22 | 21.46 | 22.09 | 1,547,962 | +0.33(+1.53%) |
Aug 19, 2004 | 21.97 | 22.03 | 21.65 | 21.75 | 1,132,440 | -0.25(-1.15%) |
Aug 18, 2004 | 21.45 | 22.07 | 21.27 | 22.01 | 1,848,943 | +0.51(+2.39%) |
Aug 17, 2004 | 21.73 | 22.11 | 21.49 | 21.49 | 2,246,939 | -0.14(-0.64%) |
Aug 16, 2004 | 20.96 | 21.70 | 20.96 | 21.63 | 2,107,420 | +0.67(+3.18%) |
Aug 13, 2004 | 20.69 | 21.02 | 20.69 | 20.96 | 2,378,179 | +0.30(+1.44%) |
Aug 12, 2004 | 20.93 | 21.49 | 20.66 | 20.67 | 4,870,623 | -0.58(-2.73%) |
Aug 11, 2004 | 21.52 | 21.99 | 21.04 | 21.25 | 13,426,852 | -3.00(-12.37%) |
Aug 10, 2004 | 24.28 | 24.49 | 23.52 | 24.25 | 2,746,919 | -0.01(-0.06%) |
Aug 09, 2004 | 23.84 | 24.33 | 23.82 | 24.26 | 1,787,947 | +0.59(+2.48%) |
Aug 06, 2004 | 23.77 | 24.18 | 22.87 | 23.67 | 2,638,174 | -0.28(-1.18%) |
Aug 05, 2004 | 25.44 | 25.45 | 23.91 | 23.96 | 7,646,799 | -2.00(-7.70%) |
Aug 04, 2004 | 26.59 | 26.60 | 25.42 | 25.96 | 2,712,556 | -0.83(-3.08%) |
Aug 03, 2004 | 27.28 | 27.37 | 26.54 | 26.78 | 1,895,864 | -0.09(-0.35%) |
Aug 02, 2004 | 26.72 | 27.17 | 26.55 | 26.88 | 2,040,075 | +0.15(+0.57%) |
Jul 30, 2004 | 26.45 | 26.82 | 26.43 | 26.72 | 1,704,318 | +0.19(+0.71%) |
Jul 29, 2004 | 25.90 | 26.74 | 25.83 | 26.54 | 2,103,970 | +0.64(+2.49%) |
Jul 28, 2004 | 25.80 | 26.12 | 25.29 | 25.89 | 1,777,320 | -0.14(-0.53%) |
Jul 27, 2004 | 25.07 | 26.25 | 25.07 | 26.03 | 1,706,388 | +1.25(+5.03%) |
Jul 26, 2004 | 24.85 | 25.24 | 24.67 | 24.78 | 998,716 | +0.03(+0.12%) |
Jul 23, 2004 | 25.00 | 25.20 | 24.60 | 24.75 | 1,428,591 | -0.56(-2.20%) |
Jul 22, 2004 | 24.78 | 25.63 | 24.24 | 25.31 | 2,134,606 | +0.51(+2.04%) |
Jul 21, 2004 | 25.64 | 25.71 | 24.80 | 24.80 | 1,890,896 | -0.76(-2.98%) |
Jul 20, 2004 | 24.77 | 25.64 | 24.71 | 25.56 | 2,267,916 | +1.18(+4.84%) |
Jul 19, 2004 | 25.00 | 25.00 | 24.23 | 24.38 | 3,384,072 | -0.69(-2.75%) |
Jul 16, 2004 | 25.52 | 25.54 | 24.55 | 25.07 | 4,001,766 | -0.45(-1.76%) |
Jul 15, 2004 | 26.27 | 26.38 | 25.46 | 25.52 | 2,581,869 | -0.75(-2.84%) |
Jul 14, 2004 | 26.83 | 26.85 | 26.22 | 26.27 | 1,517,464 | -0.57(-2.11%) |
Jul 13, 2004 | 26.67 | 26.90 | 26.56 | 26.83 | 1,286,311 | +0.16(+0.60%) |
Jul 12, 2004 | 26.39 | 26.78 | 26.37 | 26.67 | 1,047,431 | +0.14(+0.52%) |
Jul 09, 2004 | 26.80 | 26.80 | 26.04 | 26.54 | 2,326,842 | -0.28(-1.03%) |
Jul 08, 2004 | 26.45 | 26.96 | 26.20 | 26.81 | 3,326,525 | -0.43(-1.57%) |
Jul 07, 2004 | 27.35 | 27.54 | 27.22 | 27.24 | 2,257,566 | -0.04(-0.16%) |
Jul 06, 2004 | 27.17 | 27.87 | 26.96 | 27.28 | 1,883,168 | +0.05(+0.19%) |
Jul 02, 2004 | 27.62 | 27.62 | 26.87 | 27.23 | 1,585,222 | -0.38(-1.36%) |
Jul 01, 2004 | 28.04 | 28.04 | 27.14 | 27.61 | 2,348,509 | -0.47(-1.68%) |
Jun 30, 2004 | 27.64 | 28.17 | 27.46 | 28.08 | 1,766,280 | +0.35(+1.25%) |
Jun 29, 2004 | 28.12 | 28.12 | 27.27 | 27.73 | 2,568,207 | -0.51(-1.80%) |
Jun 28, 2004 | 28.38 | 28.59 | 28.11 | 28.24 | 1,536,508 | -0.11(-0.38%) |
Jun 25, 2004 | 28.31 | 28.47 | 28.14 | 28.35 | 1,380,980 | +0.20(+0.69%) |
Jun 24, 2004 | 27.64 | 28.51 | 27.59 | 28.15 | 2,962,615 | +0.63(+2.29%) |
Jun 23, 2004 | 27.79 | 27.84 | 27.39 | 27.52 | 2,387,563 | -0.20(-0.71%) |
Jun 22, 2004 | 27.64 | 27.75 | 27.36 | 27.72 | 1,651,601 | +0.08(+0.29%) |
Jun 21, 2004 | 27.44 | 27.80 | 27.06 | 27.64 | 1,761,312 | +0.34(+1.25%) |
Jun 18, 2004 | 27.03 | 27.54 | 27.03 | 27.30 | 1,674,923 | +0.18(+0.67%) |
Jun 17, 2004 | 26.91 | 27.23 | 26.75 | 27.12 | 1,177,152 | +0.22(+0.81%) |
Jun 16, 2004 | 26.88 | 27.17 | 26.74 | 26.90 | 1,122,227 | +0.01(+0.05%) |
Jun 15, 2004 | 26.83 | 27.07 | 26.78 | 26.88 | 1,221,175 | +0.09(+0.35%) |
Jun 14, 2004 | 27.01 | 27.15 | 26.68 | 26.79 | 1,693,002 | -0.25(-0.91%) |
Jun 10, 2004 | 26.65 | 27.13 | 26.60 | 27.04 | 2,524,736 | +0.45(+1.69%) |
Jun 09, 2004 | 26.96 | 27.10 | 26.37 | 26.59 | 1,733,298 | -0.50(-1.85%) |
Jun 08, 2004 | 26.91 | 27.23 | 26.80 | 27.09 | 1,371,044 | +0.18(+0.67%) |
Jun 07, 2004 | 26.47 | 26.96 | 26.47 | 26.91 | 1,763,382 | +0.46(+1.73%) |
Jun 04, 2004 | 27.01 | 27.12 | 26.45 | 26.45 | 2,037,453 | -0.43(-1.59%) |
Jun 03, 2004 | 26.30 | 27.22 | 26.04 | 26.88 | 2,856,078 | +0.46(+1.76%) |
Jun 02, 2004 | 26.45 | 26.48 | 25.99 | 26.41 | 2,543,919 | +0.04(+0.14%) |
Jun 01, 2004 | 26.27 | 26.71 | 26.10 | 26.38 | 1,714,944 | -0.02(-0.08%) |
May 28, 2004 | 26.27 | 26.41 | 25.86 | 26.40 | 985,330 | +0.26(+1.00%) |
May 27, 2004 | 26.09 | 26.70 | 25.87 | 26.14 | 1,784,634 | -0.02(-0.08%) |
May 26, 2004 | 26.01 | 26.38 | 25.74 | 26.16 | 1,968,452 | -0.03(-0.11%) |
May 25, 2004 | 25.37 | 26.28 | 25.36 | 26.19 | 2,250,251 | +0.82(+3.23%) |
May 24, 2004 | 25.06 | 25.49 | 25.04 | 25.37 | 1,624,139 | +0.49(+1.98%) |
May 21, 2004 | 24.51 | 24.97 | 24.39 | 24.88 | 1,388,018 | +0.37(+1.51%) |
May 20, 2004 | 24.93 | 24.94 | 24.35 | 24.51 | 2,090,584 | -0.43(-1.71%) |
May 19, 2004 | 25.36 | 25.43 | 24.90 | 24.93 | 2,812,883 | -0.32(-1.26%) |
May 18, 2004 | 24.96 | 25.25 | 24.91 | 25.25 | 1,505,182 | +0.37(+1.49%) |
May 17, 2004 | 24.78 | 25.07 | 24.31 | 24.88 | 2,331,948 | -0.37(-1.46%) |
May 14, 2004 | 25.25 | 25.47 | 25.03 | 25.25 | 1,640,837 | -0.08(-0.31%) |
May 13, 2004 | 25.22 | 25.41 | 24.79 | 25.33 | 2,821,578 | +0.04(+0.17%) |
May 12, 2004 | 25.36 | 25.43 | 24.64 | 25.29 | 6,675,821 | +0.72(+2.95%) |
May 11, 2004 | 25.00 | 25.04 | 24.15 | 24.57 | 5,565,323 | +0.95(+4.02%) |
May 10, 2004 | 23.22 | 23.95 | 23.05 | 23.62 | 2,416,129 | +0.10(+0.43%) |
May 07, 2004 | 23.59 | 24.46 | 23.44 | 23.51 | 3,038,792 | -0.38(-1.61%) |
May 06, 2004 | 23.26 | 24.07 | 22.68 | 23.90 | 5,567,255 | +0.89(+3.87%) |
May 05, 2004 | 22.69 | 23.09 | 22.59 | 23.01 | 1,776,216 | +0.36(+1.57%) |
May 04, 2004 | 22.54 | 22.92 | 22.41 | 22.65 | 1,805,887 | +0.14(+0.61%) |
May 03, 2004 | 22.78 | 23.10 | 22.41 | 22.51 | 2,258,946 | -0.28(-1.21%) |
Apr 30, 2004 | 22.45 | 23.11 | 22.37 | 22.79 | 2,275,920 | +0.64(+2.91%) |
Apr 29, 2004 | 22.97 | 23.04 | 21.92 | 22.14 | 2,737,949 | -0.88(-3.84%) |
Apr 28, 2004 | 23.57 | 23.57 | 22.89 | 23.03 | 2,411,437 | -0.54(-2.28%) |
Apr 27, 2004 | 23.55 | 23.88 | 23.49 | 23.57 | 1,983,357 | +0.15(+0.65%) |
Apr 26, 2004 | 23.78 | 23.99 | 23.30 | 23.41 | 988,228 | -0.36(-1.49%) |
Apr 23, 2004 | 23.85 | 23.98 | 23.62 | 23.77 | 1,105,667 | -0.20(-0.85%) |
Apr 22, 2004 | 23.95 | 24.09 | 23.67 | 23.97 | 1,104,563 | +0.04(+0.15%) |
Apr 21, 2004 | 23.55 | 24.01 | 23.45 | 23.93 | 1,193,850 | +0.59(+2.51%) |
Apr 20, 2004 | 23.70 | 23.80 | 23.28 | 23.35 | 1,509,598 | -0.33(-1.41%) |
Apr 19, 2004 | 23.97 | 24.06 | 23.57 | 23.68 | 923,919 | -0.29(-1.21%) |
Apr 16, 2004 | 24.34 | 24.46 | 23.92 | 23.97 | 2,361,343 | -0.37(-1.52%) |
Apr 15, 2004 | 23.70 | 24.35 | 23.70 | 24.34 | 2,249,285 | +0.67(+2.85%) |
Apr 14, 2004 | 23.27 | 23.87 | 23.26 | 23.67 | 1,119,191 | +0.09(+0.40%) |
Apr 13, 2004 | 24.41 | 24.62 | 23.46 | 23.57 | 2,291,100 | -0.56(-2.31%) |
Apr 12, 2004 | 24.20 | 24.56 | 23.99 | 24.13 | 2,702,758 | -0.07(-0.30%) |
Apr 08, 2004 | 25.29 | 25.30 | 24.03 | 24.20 | 4,790,859 | -1.96(-7.48%) |
Apr 07, 2004 | 26.05 | 26.36 | 26.01 | 26.16 | 4,375,750 | +0.31(+1.21%) |
Apr 06, 2004 | 25.70 | 26.01 | 25.58 | 25.85 | 1,895,588 | +0.16(+0.62%) |
Apr 05, 2004 | 25.00 | 25.72 | 24.94 | 25.69 | 3,117,177 | +0.76(+3.05%) |
Apr 02, 2004 | 25.18 | 25.37 | 24.81 | 24.93 | 3,795,178 | -0.07(-0.29%) |