Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.95 | 35.95 | 35.27 | 35.72 | 3,017,955 | -0.24(-0.67%) |
Feb 25, 2005 | 35.29 | 35.96 | 35.29 | 35.96 | 2,213,667 | +0.69(+1.96%) |
Feb 24, 2005 | 35.39 | 35.46 | 35.03 | 35.27 | 2,772,463 | -0.12(-0.33%) |
Feb 23, 2005 | 35.80 | 35.82 | 35.30 | 35.39 | 2,043,485 | +0.02(+0.06%) |
Feb 22, 2005 | 36.41 | 36.41 | 35.37 | 35.37 | 5,707,610 | -0.98(-2.69%) |
Feb 18, 2005 | 36.50 | 36.50 | 36.19 | 36.35 | 2,486,545 | -0.38(-1.03%) |
Feb 17, 2005 | 36.79 | 36.84 | 36.69 | 36.72 | 2,318,645 | -0.02(-0.06%) |
Feb 16, 2005 | 36.56 | 36.78 | 36.33 | 36.75 | 1,639,874 | +0.19(+0.51%) |
Feb 15, 2005 | 36.50 | 36.58 | 36.39 | 36.56 | 1,811,360 | +0.11(+0.30%) |
Feb 14, 2005 | 36.50 | 36.56 | 36.32 | 36.45 | 2,270,720 | +0.07(+0.19%) |
Feb 11, 2005 | 36.29 | 36.44 | 36.00 | 36.38 | 3,792,250 | +0.15(+0.41%) |
Feb 10, 2005 | 36.19 | 36.30 | 35.97 | 36.23 | 3,837,892 | +0.13(+0.36%) |
Feb 09, 2005 | 35.76 | 36.12 | 35.76 | 36.10 | 874,708 | +0.21(+0.59%) |
Feb 08, 2005 | 35.74 | 35.90 | 35.73 | 35.89 | 1,049,780 | +0.08(+0.23%) |
Feb 07, 2005 | 35.83 | 36.08 | 35.78 | 35.81 | 2,075,435 | -0.08(-0.22%) |
Feb 04, 2005 | 35.58 | 35.95 | 35.58 | 35.89 | 5,603,284 | +0.47(+1.32%) |
Feb 03, 2005 | 35.49 | 35.63 | 35.32 | 35.42 | 1,206,921 | -0.07(-0.19%) |
Feb 02, 2005 | 35.03 | 35.49 | 35.00 | 35.49 | 2,370,808 | +0.40(+1.15%) |
Feb 01, 2005 | 34.77 | 35.09 | 34.66 | 35.09 | 5,606,218 | +0.52(+1.50%) |
Jan 31, 2005 | 34.84 | 35.06 | 34.41 | 34.57 | 2,931,234 | -0.22(-0.63%) |
Jan 28, 2005 | 34.72 | 34.88 | 34.57 | 34.79 | 2,895,698 | +0.16(+0.46%) |
Jan 27, 2005 | 35.00 | 35.06 | 34.49 | 34.63 | 3,236,714 | -0.37(-1.05%) |
Jan 26, 2005 | 34.89 | 35.11 | 34.75 | 35.00 | 2,741,165 | +0.06(+0.16%) |
Jan 25, 2005 | 35.70 | 35.84 | 34.94 | 34.94 | 3,476,011 | -0.73(-2.05%) |
Jan 24, 2005 | 36.04 | 36.19 | 35.64 | 35.67 | 4,027,961 | -0.35(-0.98%) |
Jan 21, 2005 | 36.09 | 36.22 | 35.81 | 36.03 | 3,637,391 | +0.09(+0.24%) |
Jan 20, 2005 | 36.16 | 36.22 | 35.79 | 35.94 | 2,413,516 | -0.23(-0.63%) |
Jan 19, 2005 | 37.19 | 37.19 | 36.02 | 36.17 | 3,435,911 | +0.06(+0.16%) |
Jan 18, 2005 | 35.70 | 36.11 | 35.46 | 36.11 | 2,182,695 | +0.39(+1.10%) |
Jan 14, 2005 | 35.37 | 35.75 | 35.37 | 35.72 | 1,232,024 | +0.41(+1.16%) |
Jan 13, 2005 | 35.07 | 35.86 | 35.07 | 35.30 | 3,227,259 | +0.17(+0.48%) |
Jan 12, 2005 | 35.29 | 35.29 | 34.66 | 35.14 | 2,503,171 | -0.13(-0.38%) |
Jan 11, 2005 | 35.71 | 35.90 | 35.27 | 35.27 | 1,950,896 | -0.44(-1.23%) |
Jan 10, 2005 | 35.88 | 35.96 | 35.60 | 35.71 | 1,280,275 | -0.02(-0.06%) |
Jan 07, 2005 | 35.89 | 36.16 | 35.61 | 35.73 | 2,343,748 | -0.00(-0.01%) |
Jan 06, 2005 | 35.52 | 35.95 | 35.50 | 35.73 | 3,425,152 | +0.30(+0.86%) |
Jan 05, 2005 | 36.65 | 36.65 | 35.21 | 35.43 | 11,290,355 | -1.38(-3.74%) |
Jan 04, 2005 | 37.54 | 37.62 | 36.73 | 36.81 | 1,680,300 | -0.51(-1.37%) |
Jan 03, 2005 | 37.91 | 38.02 | 37.15 | 37.32 | 3,276,488 | -0.47(-1.24%) |
Dec 31, 2004 | 37.93 | 38.08 | 37.73 | 37.79 | 1,807,773 | -0.10(-0.27%) |
Dec 30, 2004 | 37.79 | 37.96 | 37.69 | 37.89 | 778,532 | +0.19(+0.51%) |
Dec 29, 2004 | 37.61 | 37.76 | 37.42 | 37.70 | 1,175,949 | +0.18(+0.48%) |
Dec 28, 2004 | 37.54 | 37.61 | 37.48 | 37.52 | 1,148,564 | +0.13(+0.34%) |
Dec 27, 2004 | 37.57 | 38.16 | 36.81 | 37.39 | 857,429 | +0.09(+0.24%) |
Dec 23, 2004 | 37.94 | 37.94 | 37.30 | 37.30 | 2,260,940 | -0.94(-2.46%) |
Dec 22, 2004 | 38.10 | 38.27 | 38.05 | 38.24 | 1,363,410 | +0.25(+0.66%) |
Dec 21, 2004 | 37.79 | 38.03 | 37.27 | 37.99 | 2,270,720 | +0.31(+0.81%) |
Dec 20, 2004 | 37.66 | 37.80 | 37.48 | 37.68 | 1,152,150 | -0.03(-0.07%) |
Dec 17, 2004 | 37.34 | 37.82 | 37.09 | 37.71 | 2,128,250 | +0.29(+0.77%) |
Dec 16, 2004 | 37.67 | 37.86 | 37.40 | 37.42 | 743,322 | -0.32(-0.85%) |
Dec 15, 2004 | 37.57 | 37.79 | 37.33 | 37.74 | 1,453,717 | +0.20(+0.53%) |
Dec 14, 2004 | 37.53 | 37.62 | 37.27 | 37.54 | 781,466 | -0.09(-0.24%) |
Dec 13, 2004 | 37.71 | 37.79 | 37.57 | 37.64 | 1,077,165 | -0.09(-0.24%) |
Dec 10, 2004 | 37.36 | 37.73 | 37.27 | 37.72 | 1,207,899 | +0.40(+1.06%) |
Dec 09, 2004 | 37.01 | 37.40 | 36.81 | 37.33 | 5,692,939 | +0.26(+0.69%) |
Dec 08, 2004 | 36.95 | 37.42 | 36.92 | 37.07 | 1,430,570 | +0.07(+0.20%) |
Dec 07, 2004 | 37.52 | 37.52 | 36.93 | 37.00 | 1,488,601 | -0.52(-1.37%) |
Dec 06, 2004 | 37.38 | 37.67 | 37.19 | 37.51 | 4,601,102 | +0.17(+0.46%) |
Dec 03, 2004 | 36.76 | 37.35 | 36.76 | 37.34 | 2,753,228 | +0.64(+1.74%) |
Dec 02, 2004 | 37.00 | 37.01 | 36.49 | 36.70 | 3,267,685 | -0.34(-0.91%) |
Dec 01, 2004 | 36.30 | 37.15 | 36.30 | 37.04 | 3,684,337 | +0.75(+2.05%) |
Nov 30, 2004 | 36.13 | 36.32 | 36.02 | 36.30 | 2,644,664 | +0.16(+0.45%) |
Nov 29, 2004 | 36.19 | 36.47 | 36.01 | 36.13 | 2,213,667 | -0.09(-0.25%) |
Nov 26, 2004 | 36.58 | 36.58 | 36.22 | 36.22 | 871,774 | -0.21(-0.59%) |
Nov 24, 2004 | 36.15 | 36.49 | 35.95 | 36.44 | 2,390,369 | +0.49(+1.36%) |
Nov 23, 2004 | 35.61 | 35.98 | 35.49 | 35.95 | 1,092,162 | +0.38(+1.07%) |
Nov 22, 2004 | 35.34 | 35.61 | 35.22 | 35.57 | 1,625,529 | +0.26(+0.75%) |
Nov 19, 2004 | 35.88 | 35.88 | 35.29 | 35.30 | 1,461,542 | -0.49(-1.37%) |
Nov 18, 2004 | 35.80 | 36.16 | 35.34 | 35.80 | 3,540,889 | +0.05(+0.13%) |
Nov 17, 2004 | 36.76 | 36.81 | 35.64 | 35.75 | 2,641,729 | -0.75(-2.06%) |
Nov 16, 2004 | 36.87 | 36.96 | 36.50 | 36.50 | 1,932,639 | -0.34(-0.93%) |
Nov 15, 2004 | 36.52 | 36.87 | 36.45 | 36.84 | 1,329,178 | +0.39(+1.07%) |
Nov 12, 2004 | 35.73 | 36.50 | 35.64 | 36.45 | 2,294,846 | +0.82(+2.30%) |
Nov 11, 2004 | 35.34 | 35.64 | 35.34 | 35.64 | 497,830 | +0.28(+0.79%) |
Nov 10, 2004 | 35.09 | 35.49 | 35.04 | 35.36 | 2,131,836 | +0.21(+0.60%) |
Nov 09, 2004 | 35.04 | 35.16 | 34.95 | 35.15 | 840,150 | +0.10(+0.29%) |
Nov 08, 2004 | 34.84 | 35.07 | 34.76 | 35.04 | 1,336,024 | +0.20(+0.57%) |
Nov 05, 2004 | 35.25 | 35.73 | 34.82 | 34.84 | 3,903,096 | -1.04(-2.90%) |
Nov 04, 2004 | 35.24 | 35.89 | 35.24 | 35.88 | 1,798,319 | +0.64(+1.82%) |
Nov 03, 2004 | 35.52 | 35.52 | 35.19 | 35.24 | 1,346,131 | +0.34(+0.97%) |
Nov 02, 2004 | 35.23 | 35.30 | 34.89 | 34.91 | 1,400,902 | -0.25(-0.70%) |
Nov 01, 2004 | 34.81 | 35.23 | 34.81 | 35.15 | 383,724 | +0.33(+0.96%) |
Oct 29, 2004 | 34.95 | 35.09 | 34.76 | 34.82 | 696,702 | -0.09(-0.25%) |
Oct 28, 2004 | 34.91 | 34.97 | 34.73 | 34.91 | 778,206 | +0.07(+0.21%) |
Oct 27, 2004 | 34.65 | 34.89 | 34.63 | 34.83 | 1,090,206 | +0.29(+0.85%) |
Oct 26, 2004 | 34.20 | 34.57 | 34.17 | 34.54 | 1,005,441 | +0.39(+1.13%) |
Oct 25, 2004 | 34.21 | 34.22 | 33.98 | 34.15 | 553,579 | -0.08(-0.23%) |
Oct 22, 2004 | 34.58 | 34.77 | 34.20 | 34.23 | 616,175 | -0.34(-0.98%) |
Oct 21, 2004 | 34.00 | 34.57 | 34.00 | 34.57 | 2,270,394 | +0.43(+1.26%) |
Oct 20, 2004 | 34.29 | 34.35 | 33.66 | 34.14 | 1,976,325 | -0.19(-0.55%) |
Oct 19, 2004 | 34.68 | 34.95 | 34.33 | 34.33 | 1,227,786 | -0.32(-0.92%) |
Oct 18, 2004 | 34.54 | 34.77 | 34.40 | 34.65 | 1,772,563 | +0.21(+0.62%) |
Oct 15, 2004 | 34.35 | 34.49 | 34.19 | 34.43 | 835,912 | +0.29(+0.85%) |
Oct 14, 2004 | 33.94 | 34.19 | 33.85 | 34.14 | 1,128,350 | +0.21(+0.63%) |
Oct 13, 2004 | 34.19 | 34.19 | 33.85 | 33.92 | 290,156 | -0.16(-0.46%) |
Oct 12, 2004 | 33.65 | 34.08 | 33.58 | 34.08 | 711,372 | +0.34(+1.01%) |
Oct 11, 2004 | 33.96 | 33.96 | 33.72 | 33.74 | 272,225 | -0.16(-0.46%) |
Oct 08, 2004 | 33.63 | 34.02 | 33.63 | 33.90 | 1,851,134 | +0.29(+0.88%) |
Oct 07, 2004 | 33.97 | 33.99 | 33.60 | 33.60 | 1,073,579 | -0.39(-1.15%) |
Oct 06, 2004 | 33.80 | 34.04 | 33.80 | 33.99 | 1,271,799 | +0.06(+0.17%) |
Oct 05, 2004 | 33.66 | 33.97 | 33.66 | 33.94 | 788,313 | +0.10(+0.31%) |
Oct 04, 2004 | 33.91 | 34.04 | 33.66 | 33.83 | 2,160,852 | -0.03(-0.08%) |
Oct 01, 2004 | 33.23 | 33.91 | 33.19 | 33.86 | 1,913,404 | +0.75(+2.25%) |
Sep 30, 2004 | 33.03 | 33.31 | 32.99 | 33.11 | 1,717,466 | +0.21(+0.62%) |
Sep 29, 2004 | 32.73 | 32.99 | 32.73 | 32.91 | 675,184 | -0.01(-0.03%) |
Sep 28, 2004 | 32.90 | 32.92 | 32.65 | 32.92 | 350,470 | +0.16(+0.49%) |
Sep 27, 2004 | 32.76 | 32.88 | 32.69 | 32.76 | 406,871 | -0.08(-0.25%) |
Sep 24, 2004 | 32.77 | 32.90 | 32.62 | 32.84 | 748,865 | -0.28(-0.83%) |
Sep 23, 2004 | 33.27 | 33.29 | 33.11 | 33.12 | 2,317,015 | -0.18(-0.53%) |
Sep 22, 2004 | 33.41 | 33.42 | 33.23 | 33.30 | 863,949 | -0.11(-0.34%) |
Sep 21, 2004 | 33.36 | 33.54 | 33.27 | 33.41 | 1,001,203 | +0.02(+0.05%) |
Sep 20, 2004 | 33.53 | 33.56 | 33.32 | 33.39 | 1,036,413 | -0.18(-0.53%) |
Sep 17, 2004 | 33.77 | 33.77 | 33.50 | 33.57 | 1,489,253 | -0.17(-0.49%) |
Sep 16, 2004 | 33.28 | 33.74 | 33.22 | 33.74 | 1,103,247 | +0.58(+1.76%) |
Sep 15, 2004 | 32.98 | 33.27 | 32.92 | 33.15 | 895,899 | +0.18(+0.55%) |
Sep 14, 2004 | 33.34 | 33.35 | 32.96 | 32.97 | 1,387,209 | -0.41(-1.23%) |
Sep 13, 2004 | 33.65 | 33.65 | 33.31 | 33.38 | 680,075 | -0.28(-0.83%) |
Sep 10, 2004 | 33.45 | 33.68 | 33.36 | 33.66 | 692,463 | +0.03(+0.08%) |
Sep 09, 2004 | 34.05 | 34.05 | 33.61 | 33.64 | 2,271,046 | -0.56(-1.62%) |
Sep 08, 2004 | 34.25 | 34.31 | 34.15 | 34.19 | 966,971 | -0.06(-0.16%) |
Sep 07, 2004 | 33.89 | 34.25 | 33.89 | 34.25 | 701,266 | +0.35(+1.04%) |
Sep 03, 2004 | 33.63 | 33.92 | 33.63 | 33.89 | 2,382,871 | +0.18(+0.55%) |
Sep 02, 2004 | 33.46 | 33.74 | 33.46 | 33.71 | 544,451 | +0.19(+0.57%) |
Sep 01, 2004 | 33.69 | 33.79 | 33.41 | 33.52 | 928,175 | -0.11(-0.34%) |
Aug 31, 2004 | 33.42 | 33.63 | 33.39 | 33.63 | 1,173,341 | +0.25(+0.76%) |
Aug 30, 2004 | 33.43 | 33.45 | 33.17 | 33.38 | 518,043 | +0.21(+0.63%) |
Aug 27, 2004 | 33.21 | 33.28 | 33.13 | 33.17 | 143,774 | +0.04(+0.13%) |
Aug 26, 2004 | 33.00 | 33.21 | 33.00 | 33.13 | 318,194 | +0.12(+0.37%) |
Aug 25, 2004 | 33.15 | 33.22 | 32.99 | 33.00 | 2,485,566 | -0.17(-0.51%) |
Aug 24, 2004 | 32.90 | 33.22 | 32.90 | 33.17 | 810,808 | +0.35(+1.07%) |
Aug 23, 2004 | 32.82 | 32.92 | 32.58 | 32.82 | 822,545 | +0.03(+0.09%) |
Aug 20, 2004 | 31.98 | 32.86 | 31.98 | 32.79 | 3,119,999 | +0.84(+2.64%) |
Aug 19, 2004 | 32.47 | 32.47 | 31.93 | 31.95 | 803,636 | -0.48(-1.47%) |
Aug 18, 2004 | 32.05 | 32.42 | 31.95 | 32.42 | 2,954,381 | +0.46(+1.44%) |
Aug 17, 2004 | 31.93 | 31.97 | 31.79 | 31.96 | 1,274,081 | +0.33(+1.06%) |
Aug 16, 2004 | 31.33 | 31.63 | 31.32 | 31.63 | 868,513 | +0.42(+1.34%) |
Aug 13, 2004 | 31.21 | 31.29 | 31.09 | 31.21 | 742,344 | +0.01(+0.03%) |
Aug 12, 2004 | 31.50 | 31.69 | 31.19 | 31.20 | 941,216 | -0.32(-1.00%) |
Aug 11, 2004 | 31.51 | 31.52 | 31.38 | 31.52 | 581,617 | -0.04(-0.14%) |
Aug 10, 2004 | 31.59 | 31.67 | 31.44 | 31.56 | 576,727 | +0.23(+0.72%) |
Aug 09, 2004 | 31.41 | 31.58 | 31.26 | 31.33 | 595,310 | -0.08(-0.24%) |
Aug 06, 2004 | 31.31 | 31.85 | 31.26 | 31.41 | 3,902,118 | -0.05(-0.15%) |
Aug 05, 2004 | 31.97 | 31.97 | 31.46 | 31.46 | 1,727,247 | -0.48(-1.50%) |
Aug 04, 2004 | 31.29 | 31.95 | 31.29 | 31.93 | 1,545,654 | +0.25(+0.79%) |
Aug 03, 2004 | 31.56 | 31.86 | 31.49 | 31.68 | 1,199,096 | +0.13(+0.43%) |
Aug 02, 2004 | 31.07 | 31.56 | 30.88 | 31.55 | 1,395,360 | +0.48(+1.53%) |
Jul 30, 2004 | 30.98 | 31.16 | 30.95 | 31.07 | 961,429 | +0.19(+0.62%) |
Jul 29, 2004 | 31.04 | 31.16 | 30.80 | 30.88 | 518,695 | +0.02(+0.08%) |
Jul 28, 2004 | 30.60 | 30.98 | 30.27 | 30.86 | 1,697,253 | +0.22(+0.71%) |
Jul 27, 2004 | 30.67 | 30.90 | 30.50 | 30.64 | 1,050,432 | +0.04(+0.14%) |
Jul 26, 2004 | 30.83 | 30.83 | 30.53 | 30.60 | 1,552,175 | -0.23(-0.76%) |
Jul 23, 2004 | 30.98 | 31.13 | 30.83 | 30.83 | 752,125 | -0.31(-0.99%) |
Jul 22, 2004 | 31.59 | 31.63 | 30.91 | 31.14 | 2,344,400 | -0.58(-1.82%) |
Jul 21, 2004 | 32.05 | 32.16 | 31.72 | 31.72 | 2,103,799 | -0.37(-1.15%) |
Jul 20, 2004 | 32.13 | 32.24 | 32.03 | 32.08 | 1,688,777 | +0.00(+0.01%) |
Jul 19, 2004 | 31.90 | 32.11 | 31.78 | 32.08 | 532,714 | +0.27(+0.86%) |
Jul 16, 2004 | 31.87 | 32.14 | 31.81 | 31.81 | 764,187 | -0.06(-0.19%) |
Jul 15, 2004 | 31.59 | 31.90 | 31.59 | 31.87 | 1,655,523 | +0.34(+1.07%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.33 | 31.53 | 1,069,667 | +0.21(+0.68%) |
Jul 13, 2004 | 31.64 | 31.64 | 31.32 | 31.32 | 1,083,034 | -0.32(-1.01%) |
Jul 12, 2004 | 31.50 | 31.64 | 31.27 | 31.64 | 799,071 | +0.25(+0.78%) |
Jul 09, 2004 | 31.41 | 31.62 | 31.14 | 31.39 | 817,329 | -0.02(-0.05%) |
Jul 08, 2004 | 32.01 | 32.01 | 31.37 | 31.41 | 1,907,861 | -0.46(-1.44%) |
Jul 07, 2004 | 31.59 | 31.92 | 31.59 | 31.87 | 2,050,983 | +0.40(+1.27%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.24 | 31.47 | 950,996 | -0.20(-0.63%) |
Jul 02, 2004 | 31.12 | 31.71 | 31.12 | 31.67 | 2,595,435 | +0.62(+2.00%) |
Jul 01, 2004 | 31.16 | 31.42 | 30.79 | 31.05 | 1,775,172 | +0.06(+0.20%) |
Jun 30, 2004 | 30.63 | 31.12 | 30.59 | 30.99 | 3,835,936 | +0.32(+1.03%) |
Jun 29, 2004 | 31.28 | 31.28 | 30.64 | 30.67 | 1,330,808 | -0.64(-2.06%) |
Jun 28, 2004 | 31.26 | 31.47 | 31.17 | 31.32 | 1,617,705 | +0.21(+0.69%) |
Jun 25, 2004 | 31.29 | 31.29 | 30.98 | 31.10 | 1,053,040 | -0.33(-1.06%) |
Jun 24, 2004 | 31.47 | 31.63 | 31.33 | 31.44 | 1,124,112 | +0.06(+0.19%) |
Jun 23, 2004 | 31.26 | 31.47 | 31.20 | 31.38 | 619,109 | +0.15(+0.49%) |
Jun 22, 2004 | 31.10 | 31.32 | 31.10 | 31.23 | 654,971 | -0.05(-0.15%) |
Jun 21, 2004 | 31.09 | 31.27 | 30.98 | 31.27 | 1,425,680 | +0.37(+1.19%) |
Jun 18, 2004 | 30.83 | 30.99 | 30.77 | 30.90 | 771,034 | +0.05(+0.15%) |
Jun 17, 2004 | 30.55 | 30.87 | 30.45 | 30.86 | 1,441,328 | +0.26(+0.85%) |
Jun 16, 2004 | 30.56 | 30.67 | 30.27 | 30.60 | 982,946 | +0.15(+0.50%) |
Jun 15, 2004 | 30.09 | 30.52 | 30.09 | 30.44 | 1,895,799 | +0.60(+2.00%) |
Jun 14, 2004 | 30.21 | 30.21 | 29.76 | 29.84 | 2,358,419 | -0.61(-2.01%) |
Jun 10, 2004 | 30.69 | 30.69 | 30.31 | 30.46 | 481,203 | -0.14(-0.45%) |
Jun 09, 2004 | 30.67 | 30.86 | 30.51 | 30.60 | 1,835,159 | -0.17(-0.55%) |
Jun 08, 2004 | 30.80 | 30.90 | 30.50 | 30.77 | 346,557 | -0.03(-0.10%) |
Jun 07, 2004 | 30.63 | 30.80 | 30.40 | 30.80 | 773,316 | +0.28(+0.90%) |
Jun 04, 2004 | 30.58 | 30.79 | 30.37 | 30.52 | 1,011,310 | +0.03(+0.10%) |
Jun 03, 2004 | 30.55 | 30.67 | 30.35 | 30.49 | 833,955 | -0.09(-0.30%) |
Jun 02, 2004 | 30.49 | 30.67 | 30.21 | 30.58 | 1,855,046 | +0.43(+1.42%) |
Jun 01, 2004 | 30.57 | 30.57 | 29.91 | 30.15 | 2,933,190 | -0.35(-1.15%) |
May 28, 2004 | 30.35 | 30.55 | 30.16 | 30.50 | 1,256,476 | +0.34(+1.12%) |
May 27, 2004 | 30.24 | 30.49 | 30.06 | 30.16 | 620,087 | +0.09(+0.31%) |
May 26, 2004 | 29.63 | 30.07 | 29.39 | 30.07 | 1,604,338 | +0.44(+1.49%) |
May 25, 2004 | 29.19 | 29.66 | 29.08 | 29.63 | 1,558,043 | +0.67(+2.31%) |
May 24, 2004 | 28.77 | 29.11 | 28.61 | 28.96 | 257,554 | +0.19(+0.66%) |
May 21, 2004 | 28.92 | 29.13 | 28.59 | 28.77 | 2,194,758 | -0.05(-0.16%) |
May 20, 2004 | 28.46 | 28.83 | 28.31 | 28.82 | 1,139,435 | +0.66(+2.34%) |
May 19, 2004 | 28.95 | 29.20 | 28.11 | 28.16 | 2,181,391 | -0.67(-2.34%) |
May 18, 2004 | 28.56 | 28.83 | 28.34 | 28.83 | 1,441,328 | +0.54(+1.91%) |
May 17, 2004 | 28.05 | 28.50 | 27.68 | 28.29 | 2,778,005 | +0.13(+0.48%) |
May 14, 2004 | 27.88 | 28.34 | 27.70 | 28.16 | 1,600,100 | +0.37(+1.34%) |
May 13, 2004 | 27.73 | 28.07 | 27.61 | 27.79 | 1,806,143 | +0.03(+0.10%) |
May 12, 2004 | 27.54 | 27.85 | 27.36 | 27.76 | 995,661 | -0.06(-0.22%) |
May 11, 2004 | 27.53 | 28.14 | 27.53 | 27.82 | 1,066,407 | +0.26(+0.95%) |
May 10, 2004 | 27.58 | 27.76 | 26.84 | 27.56 | 4,220,964 | -0.37(-1.32%) |
May 07, 2004 | 28.52 | 28.67 | 27.88 | 27.93 | 2,413,516 | -0.97(-3.34%) |
May 06, 2004 | 28.84 | 29.01 | 28.43 | 28.89 | 2,183,999 | -0.00(-0.01%) |
May 05, 2004 | 29.11 | 29.25 | 28.89 | 28.90 | 841,128 | -0.14(-0.47%) |
May 04, 2004 | 28.92 | 29.44 | 28.92 | 29.03 | 1,651,610 | +0.05(+0.16%) |
May 03, 2004 | 28.56 | 28.99 | 28.37 | 28.99 | 1,699,861 | +0.43(+1.50%) |
Apr 30, 2004 | 28.69 | 28.99 | 28.40 | 28.56 | 864,275 | -0.09(-0.32%) |
Apr 29, 2004 | 29.11 | 29.60 | 28.38 | 28.65 | 2,273,328 | -0.43(-1.48%) |
Apr 28, 2004 | 29.48 | 29.48 | 29.06 | 29.08 | 579,987 | -0.37(-1.25%) |
Apr 27, 2004 | 29.17 | 29.50 | 29.17 | 29.45 | 675,510 | +0.23(+0.80%) |
Apr 26, 2004 | 28.92 | 29.42 | 28.92 | 29.21 | 1,107,811 | +0.23(+0.78%) |
Apr 23, 2004 | 29.20 | 29.20 | 28.84 | 28.99 | 1,102,595 | -0.29(-1.00%) |
Apr 22, 2004 | 28.88 | 29.62 | 28.88 | 29.28 | 1,436,764 | +0.40(+1.38%) |
Apr 21, 2004 | 28.74 | 29.05 | 28.59 | 28.88 | 1,811,034 | +0.14(+0.48%) |
Apr 20, 2004 | 29.86 | 29.89 | 28.68 | 28.74 | 1,931,009 | -1.12(-3.75%) |
Apr 19, 2004 | 29.69 | 29.95 | 29.17 | 29.86 | 2,557,291 | +0.11(+0.36%) |
Apr 16, 2004 | 29.63 | 29.97 | 29.32 | 29.75 | 1,524,789 | +0.31(+1.04%) |
Apr 15, 2004 | 28.77 | 29.48 | 28.77 | 29.45 | 1,467,410 | +0.62(+2.15%) |
Apr 14, 2004 | 27.44 | 29.29 | 27.44 | 28.83 | 1,305,379 | -0.25(-0.86%) |
Apr 13, 2004 | 29.14 | 29.64 | 28.37 | 29.08 | 3,710,745 | -0.25(-0.84%) |
Apr 12, 2004 | 30.80 | 30.80 | 28.73 | 29.32 | 4,890,933 | -1.50(-4.88%) |
Apr 08, 2004 | 31.32 | 31.38 | 30.83 | 30.83 | 937,955 | -0.61(-1.95%) |
Apr 07, 2004 | 30.83 | 31.88 | 30.55 | 31.44 | 1,662,043 | +0.43(+1.38%) |
Apr 06, 2004 | 31.96 | 31.98 | 30.75 | 31.01 | 3,338,431 | -1.23(-3.82%) |
Apr 05, 2004 | 33.37 | 33.43 | 31.75 | 32.24 | 2,657,052 | -1.32(-3.93%) |
Apr 02, 2004 | 34.02 | 34.02 | 33.49 | 33.56 | 1,045,868 | -0.40(-1.17%) |
Apr 01, 2004 | 33.65 | 33.96 | 33.65 | 33.96 | 407,197 | +0.39(+1.15%) |
Mar 31, 2004 | 33.48 | 33.62 | 33.28 | 33.57 | 694,745 | +0.17(+0.51%) |
Mar 30, 2004 | 32.94 | 33.40 | 32.94 | 33.40 | 218,106 | +0.43(+1.29%) |
Mar 29, 2004 | 33.07 | 33.12 | 32.88 | 32.97 | 197,241 | +0.08(+0.23%) |
Mar 26, 2004 | 33.23 | 33.23 | 32.85 | 32.90 | 447,297 | -0.67(-2.01%) |
Mar 25, 2004 | 33.34 | 33.58 | 33.25 | 33.57 | 698,332 | +0.30(+0.90%) |
Mar 24, 2004 | 33.57 | 33.62 | 33.14 | 33.27 | 430,996 | -0.18(-0.53%) |
Mar 23, 2004 | 33.46 | 33.57 | 33.37 | 33.45 | 158,771 | +0.05(+0.14%) |
Mar 22, 2004 | 32.94 | 33.50 | 32.94 | 33.40 | 894,269 | -0.22(-0.65%) |
Mar 19, 2004 | 33.56 | 33.70 | 33.44 | 33.62 | 510,871 | +0.14(+0.40%) |
Mar 18, 2004 | 33.33 | 33.53 | 33.24 | 33.49 | 865,905 | +0.17(+0.52%) |
Mar 17, 2004 | 32.93 | 33.37 | 32.90 | 33.31 | 977,404 | +0.48(+1.45%) |
Mar 16, 2004 | 32.84 | 32.92 | 32.65 | 32.84 | 315,260 | +0.09(+0.27%) |
Mar 15, 2004 | 33.00 | 33.00 | 32.69 | 32.75 | 335,799 | -0.21(-0.64%) |
Mar 12, 2004 | 32.61 | 32.98 | 32.61 | 32.96 | 666,056 | +0.34(+1.03%) |
Mar 11, 2004 | 32.77 | 32.94 | 32.62 | 32.62 | 498,156 | -0.38(-1.16%) |
Mar 10, 2004 | 33.46 | 33.52 | 32.97 | 33.00 | 295,372 | -0.43(-1.28%) |
Mar 09, 2004 | 33.44 | 33.45 | 33.30 | 33.43 | 137,253 | -0.05(-0.16%) |
Mar 08, 2004 | 33.57 | 33.57 | 33.37 | 33.49 | 264,401 | +0.01(+0.02%) |
Mar 05, 2004 | 33.30 | 33.54 | 33.22 | 33.48 | 379,811 | +0.20(+0.60%) |
Mar 04, 2004 | 33.21 | 33.28 | 33.16 | 33.28 | 247,122 | +0.09(+0.28%) |
Mar 03, 2004 | 33.02 | 33.27 | 32.97 | 33.19 | 572,488 | +0.16(+0.48%) |
Mar 02, 2004 | 32.82 | 33.05 | 32.76 | 33.03 | 423,498 | +0.21(+0.64%) |