Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.82 | 31.82 | 31.40 | 31.59 | 1,153,711 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.81 | 31.50 | 31.75 | 2,715,484 | +0.09(+0.30%) |
Feb 24, 2005 | 31.35 | 31.67 | 31.20 | 31.65 | 1,572,169 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.40 | 31.10 | 31.33 | 1,750,207 | +0.26(+0.83%) |
Feb 22, 2005 | 31.36 | 31.51 | 31.06 | 31.07 | 2,223,732 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.06 | 30.82 | 30.83 | 1,514,022 | -0.28(-0.90%) |
Feb 17, 2005 | 31.50 | 31.55 | 31.08 | 31.12 | 1,347,537 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.53 | 31.22 | 31.41 | 1,713,367 | -0.20(-0.64%) |
Feb 15, 2005 | 31.56 | 31.73 | 31.47 | 31.61 | 1,882,547 | +0.05(+0.17%) |
Feb 14, 2005 | 31.45 | 31.64 | 31.37 | 31.56 | 3,341,246 | +0.51(+1.63%) |
Feb 11, 2005 | 30.74 | 31.10 | 30.66 | 31.05 | 1,767,535 | +0.31(+1.01%) |
Feb 10, 2005 | 30.78 | 30.94 | 30.69 | 30.74 | 3,706,947 | +0.08(+0.25%) |
Feb 09, 2005 | 30.85 | 30.91 | 30.66 | 30.66 | 2,898,271 | +0.11(+0.36%) |
Feb 08, 2005 | 30.52 | 30.73 | 30.45 | 30.55 | 1,602,719 | +0.13(+0.44%) |
Feb 07, 2005 | 30.76 | 30.85 | 30.41 | 30.42 | 1,665,617 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.31 | 30.53 | 2,028,622 | +0.41(+1.34%) |
Feb 03, 2005 | 30.00 | 30.13 | 29.84 | 30.13 | 1,844,296 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.46 | 30.20 | 30.34 | 3,516,202 | +0.28(+0.93%) |
Feb 01, 2005 | 30.01 | 30.20 | 29.88 | 30.06 | 3,860,467 | -0.11(-0.36%) |
Jan 31, 2005 | 30.38 | 30.46 | 30.03 | 30.16 | 2,919,450 | +0.04(+0.13%) |
Jan 28, 2005 | 30.27 | 30.30 | 29.81 | 30.13 | 3,263,587 | +0.12(+0.39%) |
Jan 27, 2005 | 30.48 | 30.51 | 29.99 | 30.01 | 9,540,715 | -0.67(-2.18%) |
Jan 26, 2005 | 31.08 | 31.08 | 30.66 | 30.68 | 4,729,474 | -0.72(-2.28%) |
Jan 25, 2005 | 31.46 | 31.56 | 31.17 | 31.40 | 2,916,755 | +0.72(+2.36%) |
Jan 24, 2005 | 31.08 | 31.12 | 30.67 | 30.67 | 2,632,306 | +0.03(+0.10%) |
Jan 21, 2005 | 30.99 | 31.01 | 30.52 | 30.64 | 2,294,972 | +0.00(+0.00%) |
Jan 20, 2005 | 30.85 | 30.99 | 30.59 | 30.64 | 3,420,958 | -0.62(-1.99%) |
Jan 19, 2005 | 31.79 | 31.79 | 31.12 | 31.26 | 2,622,422 | -0.43(-1.35%) |
Jan 18, 2005 | 31.53 | 31.84 | 31.43 | 31.69 | 3,367,688 | -0.33(-1.02%) |
Jan 14, 2005 | 32.12 | 32.20 | 31.90 | 32.02 | 2,718,308 | -0.06(-0.19%) |
Jan 13, 2005 | 32.60 | 32.60 | 32.08 | 32.08 | 2,226,556 | -0.44(-1.34%) |
Jan 12, 2005 | 32.52 | 32.56 | 32.09 | 32.52 | 5,483,854 | +0.26(+0.82%) |
Jan 11, 2005 | 33.68 | 33.75 | 32.07 | 32.25 | 10,078,292 | -1.51(-4.48%) |
Jan 10, 2005 | 33.86 | 34.06 | 33.70 | 33.76 | 1,568,960 | -0.02(-0.05%) |
Jan 07, 2005 | 34.17 | 34.21 | 33.45 | 33.78 | 2,676,591 | +0.44(+1.31%) |
Jan 06, 2005 | 33.45 | 33.58 | 33.29 | 33.34 | 2,509,978 | +0.46(+1.40%) |
Jan 05, 2005 | 33.40 | 33.49 | 32.88 | 32.88 | 3,158,973 | -0.09(-0.28%) |
Jan 04, 2005 | 34.08 | 34.08 | 32.75 | 32.98 | 4,302,673 | -1.33(-3.88%) |
Jan 03, 2005 | 34.71 | 34.80 | 34.29 | 34.31 | 953,724 | -0.13(-0.38%) |
Dec 31, 2004 | 34.64 | 34.65 | 34.33 | 34.44 | 967,716 | -0.06(-0.18%) |
Dec 30, 2004 | 34.86 | 34.86 | 34.48 | 34.50 | 961,683 | -0.24(-0.70%) |
Dec 29, 2004 | 34.94 | 35.01 | 34.57 | 34.75 | 1,740,323 | -0.36(-1.02%) |
Dec 28, 2004 | 35.09 | 35.18 | 35.02 | 35.10 | 1,006,353 | +0.29(+0.83%) |
Dec 27, 2004 | 34.95 | 35.06 | 34.71 | 34.82 | 1,041,909 | +0.26(+0.77%) |
Dec 23, 2004 | 34.55 | 34.63 | 34.40 | 34.55 | 767,215 | +0.28(+0.82%) |
Dec 22, 2004 | 34.27 | 34.41 | 34.11 | 34.27 | 1,505,036 | +0.13(+0.39%) |
Dec 21, 2004 | 34.36 | 34.43 | 34.01 | 34.14 | 1,883,703 | +0.20(+0.60%) |
Dec 20, 2004 | 34.40 | 34.52 | 33.83 | 33.94 | 2,444,000 | +0.40(+1.18%) |
Dec 17, 2004 | 34.22 | 34.22 | 33.47 | 33.54 | 3,250,623 | -0.62(-1.80%) |
Dec 16, 2004 | 34.59 | 34.65 | 33.88 | 34.15 | 3,012,769 | -0.93(-2.66%) |
Dec 15, 2004 | 35.15 | 35.27 | 34.98 | 35.09 | 1,336,755 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.14 | 34.82 | 34.98 | 2,611,897 | -0.08(-0.22%) |
Dec 13, 2004 | 34.83 | 35.19 | 34.67 | 35.06 | 3,295,549 | +1.04(+3.07%) |
Dec 10, 2004 | 34.02 | 34.37 | 34.00 | 34.01 | 1,455,746 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.88 | 34.11 | 34.71 | 1,901,160 | -0.06(-0.18%) |
Dec 08, 2004 | 34.67 | 34.86 | 34.51 | 34.77 | 1,176,175 | -0.15(-0.42%) |
Dec 07, 2004 | 35.54 | 35.59 | 34.85 | 34.92 | 1,543,545 | -0.32(-0.91%) |
Dec 06, 2004 | 35.21 | 35.41 | 35.06 | 35.24 | 1,243,564 | -0.09(-0.26%) |
Dec 03, 2004 | 35.21 | 35.41 | 35.05 | 35.33 | 2,527,948 | +0.07(+0.20%) |
Dec 02, 2004 | 35.49 | 35.61 | 35.12 | 35.26 | 2,986,327 | -0.15(-0.42%) |
Dec 01, 2004 | 35.07 | 35.45 | 35.02 | 35.41 | 1,924,907 | +0.74(+2.13%) |
Nov 30, 2004 | 35.10 | 35.14 | 34.67 | 34.67 | 1,689,877 | -0.66(-1.87%) |
Nov 29, 2004 | 35.59 | 35.70 | 35.17 | 35.33 | 1,304,279 | +0.20(+0.58%) |
Nov 26, 2004 | 34.99 | 35.28 | 34.99 | 35.13 | 538,347 | +0.37(+1.05%) |
Nov 24, 2004 | 34.63 | 34.82 | 34.43 | 34.76 | 826,518 | +0.23(+0.68%) |
Nov 23, 2004 | 34.69 | 34.82 | 34.36 | 34.53 | 1,252,165 | +0.10(+0.29%) |
Nov 22, 2004 | 34.11 | 34.50 | 34.01 | 34.43 | 1,491,944 | +0.36(+1.05%) |
Nov 19, 2004 | 34.86 | 34.89 | 34.06 | 34.07 | 1,601,436 | -0.55(-1.58%) |
Nov 18, 2004 | 34.52 | 34.82 | 34.44 | 34.61 | 1,107,758 | -0.61(-1.73%) |
Nov 17, 2004 | 35.11 | 35.44 | 35.07 | 35.22 | 1,416,210 | +0.56(+1.62%) |
Nov 16, 2004 | 34.68 | 34.81 | 34.56 | 34.66 | 931,646 | -0.24(-0.69%) |
Nov 15, 2004 | 34.82 | 35.00 | 34.74 | 34.90 | 1,056,927 | -0.34(-0.95%) |
Nov 12, 2004 | 34.84 | 35.32 | 34.65 | 35.24 | 1,203,772 | +0.01(+0.02%) |
Nov 11, 2004 | 34.82 | 35.31 | 34.82 | 35.23 | 1,038,058 | +0.68(+1.96%) |
Nov 10, 2004 | 34.67 | 34.82 | 34.45 | 34.55 | 1,743,789 | +0.27(+0.80%) |
Nov 09, 2004 | 34.06 | 34.43 | 34.01 | 34.28 | 1,021,371 | +0.41(+1.22%) |
Nov 08, 2004 | 34.16 | 34.22 | 33.87 | 33.87 | 1,854,308 | -0.43(-1.25%) |
Nov 05, 2004 | 34.25 | 34.53 | 33.97 | 34.29 | 2,380,333 | +0.20(+0.59%) |
Nov 04, 2004 | 33.73 | 34.18 | 33.63 | 34.09 | 1,252,550 | +0.37(+1.09%) |
Nov 03, 2004 | 33.96 | 34.01 | 33.65 | 33.73 | 1,477,567 | +0.34(+1.03%) |
Nov 02, 2004 | 33.34 | 33.64 | 33.23 | 33.38 | 2,483,535 | +0.05(+0.16%) |
Nov 01, 2004 | 33.29 | 33.52 | 33.27 | 33.33 | 2,177,907 | +0.10(+0.30%) |
Oct 29, 2004 | 33.11 | 33.39 | 33.03 | 33.23 | 1,320,196 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.73 | 33.16 | 2,815,734 | +0.01(+0.02%) |
Oct 27, 2004 | 32.41 | 33.23 | 32.35 | 33.15 | 2,257,491 | +0.81(+2.51%) |
Oct 26, 2004 | 32.11 | 32.40 | 31.97 | 32.34 | 1,117,385 | +0.11(+0.34%) |
Oct 25, 2004 | 32.17 | 32.31 | 31.93 | 32.23 | 1,235,991 | -0.23(-0.72%) |
Oct 22, 2004 | 32.97 | 33.01 | 32.42 | 32.46 | 2,146,458 | -0.68(-2.05%) |
Oct 21, 2004 | 32.70 | 33.26 | 32.61 | 33.14 | 3,586,801 | +1.00(+3.10%) |
Oct 20, 2004 | 31.89 | 32.21 | 31.73 | 32.14 | 2,207,302 | +0.25(+0.78%) |
Oct 19, 2004 | 31.96 | 32.19 | 31.82 | 31.89 | 1,826,710 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.58 | 30.97 | 31.58 | 2,067,259 | +0.64(+2.06%) |
Oct 15, 2004 | 30.81 | 31.15 | 30.62 | 30.94 | 1,566,907 | +0.41(+1.33%) |
Oct 14, 2004 | 30.59 | 30.87 | 30.42 | 30.54 | 890,699 | -0.17(-0.56%) |
Oct 13, 2004 | 30.96 | 31.03 | 30.62 | 30.71 | 1,792,823 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.88 | 30.24 | 30.83 | 1,765,353 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.77 | 30.94 | 1,569,731 | +0.22(+0.71%) |
Oct 08, 2004 | 31.14 | 31.29 | 30.69 | 30.73 | 2,987,097 | -0.52(-1.67%) |
Oct 07, 2004 | 31.44 | 31.50 | 31.19 | 31.25 | 1,654,064 | -0.34(-1.09%) |
Oct 06, 2004 | 31.47 | 31.63 | 31.40 | 31.59 | 2,356,201 | -0.17(-0.54%) |
Oct 05, 2004 | 31.74 | 32.08 | 31.59 | 31.76 | 2,482,252 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.05 | 31.61 | 31.65 | 3,032,665 | +0.21(+0.67%) |
Oct 01, 2004 | 31.03 | 31.49 | 31.02 | 31.44 | 2,833,448 | +1.10(+3.62%) |
Sep 30, 2004 | 30.33 | 30.47 | 30.09 | 30.34 | 2,531,671 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.46 | 29.92 | 30.36 | 3,427,376 | +0.30(+1.01%) |
Sep 28, 2004 | 29.97 | 30.07 | 29.83 | 30.06 | 1,350,746 | +0.26(+0.89%) |
Sep 27, 2004 | 29.85 | 30.05 | 29.76 | 29.79 | 1,851,099 | -0.29(-0.96%) |
Sep 24, 2004 | 30.41 | 30.48 | 30.05 | 30.08 | 1,367,176 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.39 | 30.03 | 30.21 | 1,545,727 | -0.11(-0.36%) |
Sep 22, 2004 | 30.60 | 30.62 | 30.31 | 30.32 | 1,376,290 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.98 | 31.36 | 1,963,672 | +0.49(+1.59%) |
Sep 20, 2004 | 30.46 | 30.91 | 30.44 | 30.87 | 1,232,269 | -0.05(-0.15%) |
Sep 17, 2004 | 30.89 | 30.94 | 30.73 | 30.91 | 1,020,216 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.59 | 30.12 | 30.47 | 2,449,391 | +0.16(+0.54%) |
Sep 15, 2004 | 30.22 | 30.48 | 29.99 | 30.31 | 2,517,551 | -0.12(-0.38%) |
Sep 14, 2004 | 30.79 | 30.83 | 30.41 | 30.42 | 4,571,204 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.26 | 30.73 | 30.78 | 2,015,401 | +0.26(+0.84%) |
Sep 10, 2004 | 30.03 | 30.75 | 29.95 | 30.52 | 3,551,117 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.12 | 28.64 | 29.03 | 1,224,439 | -0.12(-0.40%) |
Sep 08, 2004 | 28.98 | 29.23 | 28.94 | 29.14 | 2,000,126 | +0.39(+1.35%) |
Sep 07, 2004 | 29.06 | 29.11 | 28.59 | 28.75 | 1,540,208 | +0.41(+1.43%) |
Sep 03, 2004 | 28.56 | 28.80 | 28.23 | 28.35 | 1,977,920 | -0.65(-2.23%) |
Sep 02, 2004 | 28.55 | 29.00 | 28.46 | 29.00 | 711,121 | +0.44(+1.53%) |
Sep 01, 2004 | 28.55 | 28.74 | 28.40 | 28.56 | 993,388 | +0.16(+0.55%) |
Aug 31, 2004 | 28.58 | 28.69 | 28.19 | 28.40 | 2,533,724 | -0.34(-1.19%) |
Aug 30, 2004 | 28.93 | 28.95 | 28.69 | 28.75 | 1,580,385 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.98 | 29.03 | 867,979 | +0.08(+0.27%) |
Aug 26, 2004 | 28.90 | 29.04 | 28.80 | 28.95 | 1,071,047 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.69 | 3,464,729 | +0.24(+0.85%) |
Aug 24, 2004 | 28.77 | 28.86 | 28.34 | 28.45 | 2,246,067 | -0.41(-1.43%) |
Aug 23, 2004 | 28.91 | 29.12 | 28.75 | 28.86 | 1,565,366 | +0.01(+0.03%) |
Aug 20, 2004 | 28.38 | 28.86 | 28.38 | 28.86 | 2,589,562 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.26 | 28.86 | 28.98 | 1,105,833 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.27 | 28.30 | 29.24 | 2,032,217 | +0.56(+1.96%) |
Aug 17, 2004 | 28.84 | 28.89 | 28.63 | 28.68 | 1,264,359 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.67 | 28.26 | 28.51 | 1,325,331 | +0.42(+1.50%) |
Aug 13, 2004 | 28.03 | 28.15 | 27.85 | 28.08 | 1,752,902 | +0.43(+1.55%) |
Aug 12, 2004 | 27.71 | 27.81 | 27.28 | 27.66 | 3,745,969 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.90 | 28.23 | 28.89 | 3,454,846 | -1.09(-3.64%) |
Aug 10, 2004 | 29.89 | 30.06 | 29.82 | 29.98 | 1,064,757 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.51 | 29.28 | 29.40 | 1,999,484 | -0.14(-0.47%) |
Aug 06, 2004 | 29.82 | 29.93 | 29.35 | 29.54 | 1,783,067 | -0.30(-0.99%) |
Aug 05, 2004 | 30.18 | 30.25 | 29.76 | 29.84 | 1,346,510 | -0.65(-2.15%) |
Aug 04, 2004 | 30.09 | 30.60 | 30.06 | 30.49 | 1,132,660 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.06 | 30.61 | 30.67 | 825,620 | -0.53(-1.70%) |
Aug 02, 2004 | 30.98 | 31.20 | 30.79 | 31.20 | 757,588 | +0.03(+0.10%) |
Jul 30, 2004 | 31.12 | 31.40 | 31.11 | 31.17 | 1,043,321 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.39 | 30.98 | 31.08 | 2,311,659 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.71 | 30.12 | 30.65 | 2,883,766 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.57 | 29.85 | 30.28 | 2,356,843 | +0.69(+2.34%) |
Jul 26, 2004 | 29.78 | 29.86 | 29.24 | 29.59 | 813,554 | +0.00(+0.00%) |
Jul 23, 2004 | 30.02 | 30.02 | 29.57 | 29.59 | 1,452,023 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.06 | 29.33 | 29.90 | 3,515,561 | +0.33(+1.11%) |
Jul 21, 2004 | 30.69 | 30.76 | 29.57 | 29.57 | 2,599,317 | -1.10(-3.58%) |
Jul 20, 2004 | 30.50 | 30.77 | 30.23 | 30.67 | 2,156,984 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.98 | 30.23 | 1,457,543 | +0.14(+0.47%) |
Jul 16, 2004 | 30.81 | 30.84 | 30.08 | 30.09 | 2,553,235 | -0.17(-0.57%) |
Jul 15, 2004 | 30.42 | 30.61 | 30.27 | 30.27 | 1,041,780 | +0.00(+0.00%) |
Jul 14, 2004 | 30.32 | 30.66 | 30.19 | 30.27 | 2,051,471 | -0.39(-1.27%) |
Jul 13, 2004 | 30.71 | 30.71 | 30.48 | 30.66 | 1,014,568 | -0.07(-0.23%) |
Jul 12, 2004 | 30.82 | 30.91 | 30.54 | 30.73 | 3,670,749 | -0.47(-1.50%) |
Jul 09, 2004 | 30.30 | 31.36 | 30.19 | 31.19 | 10,015,652 | +1.62(+5.48%) |
Jul 08, 2004 | 30.11 | 30.20 | 29.45 | 29.57 | 7,752,897 | -1.43(-4.62%) |
Jul 07, 2004 | 30.66 | 31.09 | 30.66 | 31.01 | 2,890,312 | -0.26(-0.82%) |
Jul 06, 2004 | 31.69 | 31.69 | 31.08 | 31.26 | 2,619,213 | -1.21(-3.72%) |
Jul 02, 2004 | 32.45 | 32.63 | 32.29 | 32.47 | 1,124,188 | +0.36(+1.12%) |
Jul 01, 2004 | 32.80 | 32.84 | 32.03 | 32.11 | 2,349,012 | -0.46(-1.41%) |
Jun 30, 2004 | 32.66 | 32.70 | 32.35 | 32.57 | 1,072,330 | -0.11(-0.33%) |
Jun 29, 2004 | 32.33 | 32.72 | 32.29 | 32.68 | 1,962,901 | +0.33(+1.04%) |
Jun 28, 2004 | 32.72 | 32.83 | 32.35 | 32.35 | 1,378,344 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.22 | 31.79 | 32.10 | 975,546 | +0.22(+0.68%) |
Jun 24, 2004 | 31.91 | 32.17 | 31.86 | 31.88 | 921,762 | +0.33(+1.06%) |
Jun 23, 2004 | 31.43 | 31.62 | 31.18 | 31.54 | 767,986 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.56 | 31.02 | 31.50 | 999,549 | -0.12(-0.39%) |
Jun 21, 2004 | 31.66 | 31.92 | 31.53 | 31.63 | 1,035,234 | -0.16(-0.49%) |
Jun 18, 2004 | 31.50 | 31.89 | 31.50 | 31.79 | 1,478,337 | +0.29(+0.92%) |
Jun 17, 2004 | 31.57 | 31.64 | 31.33 | 31.50 | 1,727,230 | +0.14(+0.45%) |
Jun 16, 2004 | 31.43 | 31.47 | 31.12 | 31.36 | 1,285,282 | -0.17(-0.54%) |
Jun 15, 2004 | 31.51 | 31.74 | 31.38 | 31.53 | 1,948,012 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.04 | 30.87 | 30.98 | 2,292,277 | -0.81(-2.55%) |
Jun 10, 2004 | 31.67 | 31.85 | 31.67 | 31.79 | 1,373,851 | +0.31(+0.99%) |
Jun 09, 2004 | 31.86 | 32.10 | 31.43 | 31.47 | 2,756,046 | -1.04(-3.19%) |
Jun 08, 2004 | 32.16 | 32.57 | 32.07 | 32.51 | 1,655,219 | +0.44(+1.38%) |
Jun 07, 2004 | 31.53 | 32.16 | 31.50 | 32.07 | 2,942,555 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.33 | 30.82 | 31.17 | 2,689,170 | +0.30(+0.96%) |
Jun 03, 2004 | 31.12 | 31.16 | 30.77 | 30.87 | 1,295,807 | -0.35(-1.12%) |
Jun 02, 2004 | 31.52 | 31.52 | 31.14 | 31.22 | 932,673 | +0.01(+0.02%) |
Jun 01, 2004 | 31.01 | 31.25 | 30.97 | 31.22 | 1,146,652 | -0.26(-0.82%) |
May 28, 2004 | 31.55 | 31.64 | 31.32 | 31.47 | 1,405,813 | +0.12(+0.40%) |
May 27, 2004 | 31.24 | 31.52 | 31.18 | 31.35 | 1,994,093 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.80 | 30.36 | 30.80 | 1,183,363 | +0.10(+0.33%) |
May 25, 2004 | 30.07 | 30.76 | 29.97 | 30.70 | 2,088,311 | +0.79(+2.66%) |
May 24, 2004 | 29.95 | 30.03 | 29.67 | 29.91 | 960,014 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.29 | 29.41 | 1,463,704 | -0.16(-0.53%) |
May 20, 2004 | 29.71 | 29.79 | 29.38 | 29.57 | 1,468,839 | +0.12(+0.40%) |
May 19, 2004 | 29.87 | 29.97 | 29.35 | 29.45 | 1,597,842 | +0.23(+0.80%) |
May 18, 2004 | 28.91 | 29.25 | 28.90 | 29.21 | 1,562,799 | +0.62(+2.15%) |
May 17, 2004 | 28.60 | 28.84 | 28.51 | 28.60 | 1,410,563 | -0.54(-1.85%) |
May 14, 2004 | 29.05 | 29.40 | 28.81 | 29.14 | 2,480,455 | -0.13(-0.45%) |
May 13, 2004 | 28.51 | 29.35 | 28.49 | 29.27 | 3,812,974 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.16 | 28.16 | 28.79 | 2,092,546 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.37 | 28.97 | 29.37 | 1,564,596 | +0.40(+1.37%) |
May 10, 2004 | 28.93 | 29.16 | 28.73 | 28.97 | 1,507,732 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.83 | 29.08 | 4,313,070 | -0.52(-1.76%) |
May 06, 2004 | 29.74 | 29.80 | 29.27 | 29.60 | 2,687,373 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.63 | 30.18 | 30.55 | 1,281,046 | +0.19(+0.64%) |
May 04, 2004 | 30.26 | 30.46 | 29.89 | 30.35 | 1,968,549 | +0.92(+3.12%) |
May 03, 2004 | 29.36 | 29.74 | 29.25 | 29.43 | 1,800,396 | +0.39(+1.34%) |
Apr 30, 2004 | 29.85 | 29.89 | 28.98 | 29.04 | 2,782,360 | -0.37(-1.27%) |
Apr 29, 2004 | 29.88 | 30.20 | 29.25 | 29.42 | 3,485,652 | -0.47(-1.56%) |
Apr 28, 2004 | 30.35 | 30.36 | 29.87 | 29.88 | 1,870,738 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.65 | 30.85 | 2,307,680 | +0.28(+0.92%) |
Apr 26, 2004 | 30.98 | 31.02 | 30.45 | 30.57 | 2,117,449 | +0.30(+1.00%) |
Apr 23, 2004 | 30.48 | 30.48 | 29.92 | 30.27 | 2,396,249 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.55 | 29.91 | 30.54 | 5,369,869 | +0.16(+0.54%) |
Apr 21, 2004 | 30.40 | 30.69 | 30.12 | 30.38 | 2,049,160 | -0.09(-0.31%) |
Apr 20, 2004 | 31.23 | 31.26 | 30.40 | 30.47 | 1,298,888 | -0.58(-1.86%) |
Apr 19, 2004 | 30.89 | 31.16 | 30.67 | 31.05 | 1,535,458 | +0.08(+0.25%) |
Apr 16, 2004 | 30.92 | 31.05 | 30.62 | 30.97 | 1,331,235 | -0.02(-0.05%) |
Apr 15, 2004 | 31.05 | 31.19 | 30.64 | 30.98 | 1,765,738 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.55 | 30.85 | 31.39 | 2,628,455 | -0.68(-2.11%) |
Apr 13, 2004 | 32.24 | 32.31 | 31.97 | 32.07 | 2,715,741 | -0.39(-1.20%) |
Apr 12, 2004 | 32.54 | 32.65 | 32.35 | 32.46 | 1,318,271 | +0.09(+0.29%) |
Apr 08, 2004 | 32.45 | 32.51 | 32.16 | 32.36 | 1,788,715 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.21 | 31.93 | 32.21 | 2,203,451 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.71 | 32.07 | 2,116,550 | -0.53(-1.62%) |
Apr 05, 2004 | 31.75 | 32.60 | 31.75 | 32.60 | 4,251,456 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.17 | 31.63 | 32.03 | 2,192,668 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.64 | 30.99 | 31.64 | 3,299,657 | +1.01(+3.31%) |
Mar 31, 2004 | 30.74 | 31.01 | 30.62 | 30.62 | 2,334,379 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.60 | 30.23 | 30.48 | 1,280,918 | +0.22(+0.72%) |
Mar 29, 2004 | 30.09 | 30.59 | 30.09 | 30.27 | 2,421,922 | +0.74(+2.51%) |
Mar 26, 2004 | 29.54 | 29.74 | 29.22 | 29.53 | 4,291,762 | -0.67(-2.22%) |
Mar 25, 2004 | 29.53 | 30.31 | 29.50 | 30.20 | 2,867,336 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.65 | 28.97 | 29.24 | 2,159,679 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.25 | 1,918,874 | +0.19(+0.64%) |
Mar 22, 2004 | 29.11 | 29.18 | 28.60 | 29.07 | 2,204,734 | -0.71(-2.38%) |
Mar 19, 2004 | 29.94 | 30.06 | 29.62 | 29.78 | 2,645,912 | -0.17(-0.57%) |
Mar 18, 2004 | 29.82 | 30.09 | 29.60 | 29.95 | 3,058,337 | +0.14(+0.47%) |
Mar 17, 2004 | 29.50 | 29.96 | 29.39 | 29.81 | 1,798,984 | +0.71(+2.44%) |
Mar 16, 2004 | 29.50 | 29.57 | 28.60 | 29.10 | 2,384,954 | +0.30(+1.03%) |
Mar 15, 2004 | 29.26 | 29.28 | 28.71 | 28.80 | 2,044,924 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.34 | 29.67 | 2,377,894 | +0.29(+0.98%) |
Mar 11, 2004 | 29.44 | 29.87 | 29.32 | 29.38 | 3,239,584 | -0.68(-2.26%) |
Mar 10, 2004 | 30.34 | 30.48 | 29.99 | 30.06 | 3,843,139 | -1.11(-3.55%) |
Mar 09, 2004 | 31.43 | 31.63 | 30.99 | 31.16 | 2,642,447 | -0.11(-0.35%) |
Mar 08, 2004 | 31.67 | 31.89 | 31.20 | 31.27 | 2,437,453 | -0.48(-1.50%) |
Mar 05, 2004 | 31.28 | 31.85 | 31.28 | 31.75 | 1,598,098 | +0.45(+1.44%) |
Mar 04, 2004 | 31.08 | 31.35 | 30.98 | 31.29 | 2,425,259 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.13 | 30.54 | 31.08 | 3,338,935 | +0.34(+1.12%) |
Mar 02, 2004 | 30.96 | 31.18 | 30.53 | 30.73 | 2,606,249 | -0.62(-1.96%) |