Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.01 | 34.24 | 33.44 | 33.45 | 35,333,788 | -0.56(-1.66%) |
Jun 29, 2005 | 34.23 | 34.40 | 33.72 | 34.01 | 31,215,928 | -0.38(-1.10%) |
Jun 28, 2005 | 34.54 | 34.80 | 34.24 | 34.39 | 26,448,754 | -0.12(-0.35%) |
Jun 27, 2005 | 33.95 | 34.57 | 33.94 | 34.51 | 26,594,972 | +0.67(+1.98%) |
Jun 24, 2005 | 34.41 | 34.51 | 33.84 | 33.84 | 36,990,832 | -0.51(-1.47%) |
Jun 23, 2005 | 34.72 | 35.08 | 34.35 | 34.35 | 27,906,140 | -0.38(-1.09%) |
Jun 22, 2005 | 34.83 | 35.19 | 34.40 | 34.73 | 31,006,992 | +0.09(+0.27%) |
Jun 21, 2005 | 35.15 | 35.39 | 34.63 | 34.63 | 28,514,558 | -0.78(-2.20%) |
Jun 20, 2005 | 35.56 | 35.58 | 35.11 | 35.41 | 23,271,268 | -0.02(-0.07%) |
Jun 17, 2005 | 35.38 | 35.51 | 34.99 | 35.44 | 42,739,448 | +0.45(+1.28%) |
Jun 16, 2005 | 34.48 | 35.04 | 34.41 | 34.99 | 23,106,148 | +0.51(+1.47%) |
Jun 15, 2005 | 34.30 | 34.51 | 34.13 | 34.48 | 23,035,014 | +0.41(+1.20%) |
Jun 14, 2005 | 33.90 | 34.27 | 33.86 | 34.08 | 18,104,438 | +0.06(+0.17%) |
Jun 13, 2005 | 33.90 | 34.27 | 33.63 | 34.02 | 21,272,474 | +0.04(+0.12%) |
Jun 10, 2005 | 33.87 | 34.07 | 33.51 | 33.98 | 22,901,336 | -0.03(-0.10%) |
Jun 09, 2005 | 33.17 | 34.11 | 33.00 | 34.01 | 29,881,738 | +1.00(+3.01%) |
Jun 08, 2005 | 33.38 | 33.75 | 33.00 | 33.02 | 35,847,192 | -0.42(-1.25%) |
Jun 07, 2005 | 33.53 | 33.84 | 33.42 | 33.44 | 24,650,818 | -0.09(-0.26%) |
Jun 06, 2005 | 33.35 | 33.58 | 33.19 | 33.52 | 20,821,100 | +0.26(+0.79%) |
Jun 03, 2005 | 33.29 | 33.63 | 33.17 | 33.26 | 40,753,884 | -0.10(-0.30%) |
Jun 02, 2005 | 33.15 | 33.51 | 33.03 | 33.36 | 21,550,308 | +0.10(+0.30%) |
Jun 01, 2005 | 32.85 | 33.41 | 32.78 | 33.26 | 25,100,646 | +0.55(+1.69%) |
May 31, 2005 | 33.17 | 33.23 | 32.65 | 32.71 | 36,720,040 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.12 | 32.76 | 33.06 | 17,707,016 | +0.34(+1.03%) |
May 26, 2005 | 32.62 | 32.83 | 32.42 | 32.72 | 21,048,934 | +0.31(+0.97%) |
May 25, 2005 | 32.05 | 32.58 | 31.90 | 32.41 | 30,477,440 | +0.37(+1.16%) |
May 24, 2005 | 31.92 | 32.13 | 31.79 | 32.03 | 22,178,658 | +0.17(+0.53%) |
May 23, 2005 | 31.65 | 32.16 | 31.51 | 31.86 | 30,827,956 | +0.43(+1.37%) |
May 20, 2005 | 31.91 | 31.99 | 31.40 | 31.43 | 30,068,850 | -0.48(-1.50%) |
May 19, 2005 | 31.30 | 31.94 | 31.15 | 31.91 | 35,450,112 | +0.69(+2.20%) |
May 18, 2005 | 31.63 | 31.75 | 31.09 | 31.22 | 54,419,152 | -0.12(-0.39%) |
May 17, 2005 | 31.14 | 31.42 | 30.89 | 31.35 | 47,859,712 | +0.30(+0.96%) |
May 16, 2005 | 31.14 | 31.22 | 30.72 | 31.05 | 59,134,264 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.01 | 31.18 | 31.25 | 41,726,908 | -0.65(-2.04%) |
May 12, 2005 | 33.32 | 33.32 | 31.72 | 31.91 | 40,909,212 | -1.44(-4.31%) |
May 11, 2005 | 33.14 | 33.41 | 32.91 | 33.34 | 24,907,346 | +0.03(+0.10%) |
May 10, 2005 | 33.48 | 33.68 | 33.17 | 33.31 | 24,332,778 | -0.45(-1.34%) |
May 09, 2005 | 33.61 | 33.79 | 33.52 | 33.76 | 23,159,068 | +0.24(+0.71%) |
May 06, 2005 | 33.79 | 34.13 | 33.47 | 33.52 | 23,272,814 | -0.12(-0.35%) |
May 05, 2005 | 33.38 | 33.74 | 33.24 | 33.64 | 32,319,878 | +0.33(+1.00%) |
May 04, 2005 | 33.09 | 33.35 | 32.63 | 33.31 | 33,538,776 | +0.42(+1.29%) |
May 03, 2005 | 33.37 | 33.47 | 32.68 | 32.88 | 31,310,428 | -0.72(-2.15%) |
May 02, 2005 | 33.17 | 33.61 | 32.87 | 33.60 | 28,348,234 | +0.41(+1.24%) |
Apr 29, 2005 | 32.88 | 33.31 | 32.65 | 33.19 | 45,491,676 | +0.60(+1.84%) |
Apr 28, 2005 | 33.38 | 33.61 | 32.59 | 32.59 | 54,739,256 | -1.39(-4.08%) |
Apr 27, 2005 | 34.48 | 34.60 | 33.81 | 33.98 | 35,044,100 | -0.52(-1.50%) |
Apr 26, 2005 | 34.90 | 35.01 | 34.50 | 34.50 | 22,282,952 | -0.40(-1.15%) |
Apr 25, 2005 | 34.90 | 35.19 | 34.69 | 34.90 | 25,700,128 | +0.31(+0.91%) |
Apr 22, 2005 | 34.50 | 34.89 | 34.02 | 34.58 | 29,377,098 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.51 | 33.40 | 34.50 | 28,794,282 | +1.25(+3.75%) |
Apr 20, 2005 | 33.79 | 34.29 | 33.18 | 33.26 | 35,491,348 | -0.87(-2.54%) |
Apr 19, 2005 | 33.38 | 34.48 | 33.38 | 34.12 | 40,693,748 | +0.80(+2.41%) |
Apr 18, 2005 | 32.39 | 33.38 | 32.24 | 33.32 | 39,676,224 | +0.62(+1.89%) |
Apr 15, 2005 | 34.02 | 34.57 | 32.65 | 32.70 | 48,044,076 | -1.49(-4.36%) |
Apr 14, 2005 | 34.50 | 34.74 | 34.11 | 34.19 | 31,794,792 | -0.23(-0.68%) |
Apr 13, 2005 | 35.01 | 35.36 | 34.30 | 34.43 | 40,873,816 | -0.74(-2.12%) |
Apr 12, 2005 | 34.89 | 35.25 | 34.80 | 35.17 | 38,682,924 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.17 | 34.55 | 35.09 | 27,300,814 | +0.16(+0.47%) |
Apr 08, 2005 | 35.36 | 35.43 | 34.92 | 34.93 | 21,632,266 | -0.49(-1.38%) |
Apr 07, 2005 | 35.71 | 35.72 | 35.02 | 35.41 | 28,636,550 | -0.03(-0.08%) |
Apr 06, 2005 | 35.07 | 35.53 | 34.90 | 35.44 | 29,116,102 | +0.49(+1.40%) |
Apr 05, 2005 | 35.21 | 35.53 | 34.83 | 34.95 | 27,190,332 | -0.34(-0.97%) |
Apr 04, 2005 | 35.47 | 35.93 | 34.99 | 35.30 | 39,990,140 | +0.06(+0.17%) |
Apr 01, 2005 | 34.98 | 35.33 | 34.88 | 35.24 | 31,924,518 | +0.55(+1.59%) |
Mar 31, 2005 | 34.82 | 35.11 | 34.65 | 34.69 | 35,932,588 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.40 | 34.48 | 44,791,164 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.78 | 33.91 | 32,522,454 | -0.36(-1.05%) |
Mar 28, 2005 | 34.36 | 34.59 | 33.97 | 34.27 | 35,062,828 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.30 | 34.08 | 34.34 | 42,805,256 | -0.63(-1.81%) |
Mar 23, 2005 | 35.44 | 35.44 | 34.69 | 34.97 | 45,103,532 | -0.47(-1.33%) |
Mar 22, 2005 | 35.94 | 36.57 | 35.39 | 35.44 | 33,811,284 | -0.73(-2.01%) |
Mar 21, 2005 | 36.46 | 36.65 | 35.97 | 36.17 | 30,628,814 | -0.29(-0.80%) |
Mar 18, 2005 | 35.85 | 36.58 | 35.81 | 36.46 | 55,866,572 | +0.68(+1.89%) |
Mar 17, 2005 | 35.43 | 35.87 | 35.29 | 35.79 | 37,416,604 | +0.70(+1.99%) |
Mar 16, 2005 | 34.92 | 35.41 | 34.61 | 35.09 | 36,036,196 | -0.04(-0.10%) |
Mar 15, 2005 | 35.67 | 36.00 | 35.08 | 35.12 | 30,200,294 | -0.54(-1.52%) |
Mar 14, 2005 | 35.54 | 35.79 | 34.94 | 35.66 | 33,615,580 | +0.13(+0.38%) |
Mar 11, 2005 | 35.14 | 35.85 | 35.02 | 35.53 | 42,201,820 | +0.40(+1.13%) |
Mar 10, 2005 | 35.44 | 35.53 | 34.63 | 35.14 | 68,731,504 | -0.24(-0.69%) |
Mar 09, 2005 | 36.72 | 37.46 | 35.33 | 35.38 | 117,102,376 | -1.34(-3.66%) |
Mar 08, 2005 | 36.75 | 37.02 | 36.55 | 36.72 | 31,257,680 | +0.06(+0.16%) |
Mar 07, 2005 | 37.00 | 37.02 | 36.42 | 36.67 | 33,152,522 | -0.33(-0.90%) |
Mar 04, 2005 | 36.74 | 37.25 | 36.52 | 37.00 | 35,746,504 | +0.30(+0.82%) |
Mar 03, 2005 | 36.49 | 36.74 | 36.26 | 36.70 | 34,864,032 | +0.22(+0.59%) |
Mar 02, 2005 | 36.11 | 36.77 | 36.10 | 36.48 | 44,629,652 | +0.34(+0.93%) |
Mar 01, 2005 | 36.65 | 36.74 | 36.08 | 36.14 | 44,898,724 | -0.70(-1.91%) |
Feb 28, 2005 | 36.82 | 37.27 | 36.14 | 36.85 | 61,098,524 | +0.03(+0.08%) |
Feb 25, 2005 | 35.79 | 37.07 | 35.79 | 36.82 | 64,063,124 | +1.24(+3.48%) |
Feb 24, 2005 | 34.69 | 35.62 | 34.65 | 35.58 | 47,052,672 | +1.00(+2.88%) |
Feb 23, 2005 | 34.05 | 34.65 | 33.97 | 34.58 | 31,876,922 | +0.68(+2.01%) |
Feb 22, 2005 | 34.63 | 34.97 | 33.90 | 33.90 | 44,084,980 | -0.68(-1.95%) |
Feb 18, 2005 | 33.83 | 34.83 | 33.77 | 34.58 | 39,621,584 | +0.75(+2.20%) |
Feb 17, 2005 | 34.16 | 34.30 | 33.77 | 33.83 | 31,993,590 | -0.20(-0.60%) |
Feb 16, 2005 | 33.13 | 34.16 | 33.08 | 34.04 | 32,347,196 | +0.91(+2.74%) |
Feb 15, 2005 | 32.99 | 33.14 | 32.89 | 33.13 | 23,070,236 | +0.05(+0.16%) |
Feb 14, 2005 | 32.74 | 33.09 | 32.63 | 33.08 | 20,434,330 | +0.42(+1.28%) |
Feb 11, 2005 | 32.79 | 33.10 | 32.57 | 32.66 | 23,515,252 | -0.13(-0.41%) |
Feb 10, 2005 | 32.52 | 32.95 | 32.36 | 32.79 | 27,543,596 | +0.47(+1.44%) |
Feb 09, 2005 | 32.29 | 32.49 | 32.06 | 32.32 | 20,673,676 | -0.14(-0.43%) |
Feb 08, 2005 | 31.92 | 32.53 | 31.92 | 32.46 | 26,367,826 | +0.22(+0.69%) |
Feb 07, 2005 | 32.08 | 32.25 | 31.78 | 32.24 | 26,691,708 | +0.06(+0.20%) |
Feb 04, 2005 | 31.70 | 32.20 | 31.59 | 32.18 | 29,292,906 | +0.45(+1.41%) |
Feb 03, 2005 | 31.34 | 31.80 | 31.16 | 31.73 | 24,183,292 | +0.34(+1.09%) |
Feb 02, 2005 | 31.04 | 31.43 | 31.03 | 31.39 | 25,594,630 | +0.38(+1.24%) |
Feb 01, 2005 | 30.25 | 31.01 | 30.22 | 31.00 | 32,988,604 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.25 | 29.89 | 30.03 | 23,378,656 | +0.19(+0.64%) |
Jan 28, 2005 | 29.90 | 30.02 | 29.75 | 29.84 | 19,344,470 | -0.28(-0.93%) |
Jan 27, 2005 | 29.82 | 30.23 | 29.82 | 30.12 | 19,285,878 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.23 | 29.86 | 30.09 | 22,397,728 | +0.22(+0.72%) |
Jan 25, 2005 | 29.80 | 29.93 | 29.74 | 29.87 | 17,765,606 | +0.12(+0.39%) |
Jan 24, 2005 | 29.65 | 29.92 | 29.63 | 29.76 | 21,187,594 | +0.40(+1.37%) |
Jan 21, 2005 | 29.57 | 30.00 | 29.36 | 29.36 | 23,276,078 | -0.16(-0.55%) |
Jan 20, 2005 | 29.48 | 29.64 | 29.30 | 29.52 | 19,653,404 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.97 | 29.68 | 29.71 | 16,015,953 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,882,950 | +0.25(+0.84%) |
Jan 14, 2005 | 29.43 | 29.80 | 29.40 | 29.72 | 18,900,312 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.68 | 29.33 | 29.42 | 19,485,534 | -0.02(-0.08%) |
Jan 12, 2005 | 29.13 | 29.47 | 29.00 | 29.44 | 22,854,258 | +0.43(+1.48%) |
Jan 11, 2005 | 29.00 | 29.19 | 28.88 | 29.01 | 15,663,720 | -0.08(-0.26%) |
Jan 10, 2005 | 29.02 | 29.39 | 28.99 | 29.09 | 19,396,360 | +0.11(+0.38%) |
Jan 07, 2005 | 29.17 | 29.25 | 28.82 | 28.98 | 19,442,064 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.21 | 28.66 | 29.17 | 22,506,320 | +0.37(+1.27%) |
Jan 05, 2005 | 29.00 | 29.16 | 28.78 | 28.80 | 20,943,436 | -0.15(-0.52%) |
Jan 04, 2005 | 29.30 | 29.45 | 28.91 | 28.95 | 28,725,038 | -0.20(-0.68%) |
Jan 03, 2005 | 29.69 | 29.69 | 29.02 | 29.15 | 27,507,170 | -0.68(-2.28%) |
Dec 31, 2004 | 29.69 | 29.91 | 29.68 | 29.83 | 14,599,632 | +0.13(+0.45%) |
Dec 30, 2004 | 29.76 | 29.91 | 29.69 | 29.70 | 11,449,122 | -0.06(-0.20%) |
Dec 29, 2004 | 29.57 | 29.79 | 29.57 | 29.76 | 15,872,998 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.68 | 29.71 | 20,037,940 | +0.10(+0.33%) |
Dec 27, 2004 | 30.15 | 30.23 | 29.60 | 29.61 | 20,905,464 | -0.63(-2.10%) |
Dec 23, 2004 | 29.83 | 30.29 | 29.78 | 30.25 | 21,522,130 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.09 | 29.54 | 29.85 | 20,845,326 | -0.23(-0.77%) |
Dec 21, 2004 | 29.82 | 30.11 | 29.60 | 30.08 | 23,301,336 | +0.37(+1.23%) |
Dec 20, 2004 | 29.13 | 29.78 | 29.10 | 29.72 | 28,043,596 | +0.73(+2.53%) |
Dec 17, 2004 | 28.90 | 29.30 | 28.89 | 28.98 | 54,674,480 | -0.17(-0.60%) |
Dec 16, 2004 | 29.38 | 29.38 | 28.90 | 29.16 | 21,027,972 | -0.24(-0.81%) |
Dec 15, 2004 | 29.42 | 29.50 | 29.29 | 29.40 | 21,763,194 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.57 | 29.32 | 29.48 | 18,083,304 | -0.01(-0.02%) |
Dec 13, 2004 | 29.36 | 29.50 | 29.30 | 29.49 | 20,267,664 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.36 | 29.04 | 29.19 | 18,777,460 | -0.10(-0.34%) |
Dec 09, 2004 | 29.04 | 29.29 | 28.72 | 29.29 | 25,153,394 | +0.17(+0.60%) |
Dec 08, 2004 | 28.73 | 29.15 | 28.46 | 29.11 | 23,302,882 | +0.19(+0.64%) |
Dec 07, 2004 | 29.18 | 29.27 | 28.81 | 28.93 | 20,881,408 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.18 | 18,821,790 | -0.08(-0.26%) |
Dec 03, 2004 | 28.93 | 29.36 | 28.87 | 29.26 | 22,707,694 | +0.06(+0.20%) |
Dec 02, 2004 | 29.51 | 29.61 | 29.07 | 29.20 | 27,620,916 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.09 | 29.59 | 29.77 | 23,407,864 | -0.06(-0.19%) |
Nov 30, 2004 | 29.80 | 30.10 | 29.80 | 29.83 | 22,202,368 | -0.07(-0.23%) |
Nov 29, 2004 | 30.08 | 30.14 | 29.58 | 29.90 | 17,337,944 | -0.16(-0.54%) |
Nov 26, 2004 | 30.03 | 30.26 | 30.03 | 30.06 | 7,727,994 | +0.09(+0.31%) |
Nov 24, 2004 | 29.80 | 29.97 | 29.72 | 29.97 | 16,522,653 | +0.17(+0.57%) |
Nov 23, 2004 | 29.63 | 29.84 | 29.61 | 29.80 | 24,369,376 | +0.17(+0.57%) |
Nov 22, 2004 | 29.32 | 29.66 | 29.27 | 29.63 | 20,038,110 | +0.31(+1.05%) |
Nov 19, 2004 | 29.16 | 29.33 | 29.09 | 29.32 | 24,041,884 | +0.19(+0.66%) |
Nov 18, 2004 | 29.18 | 29.20 | 28.98 | 29.13 | 15,560,283 | +0.03(+0.10%) |
Nov 17, 2004 | 28.87 | 29.19 | 28.84 | 29.10 | 19,756,496 | +0.34(+1.19%) |
Nov 16, 2004 | 28.81 | 29.05 | 28.75 | 28.76 | 17,158,046 | -0.10(-0.34%) |
Nov 15, 2004 | 29.18 | 29.20 | 28.61 | 28.86 | 21,836,218 | -0.49(-1.67%) |
Nov 12, 2004 | 28.81 | 29.39 | 28.77 | 29.34 | 19,584,504 | +0.44(+1.53%) |
Nov 11, 2004 | 28.84 | 28.97 | 28.70 | 28.90 | 15,101,693 | -0.01(-0.02%) |
Nov 10, 2004 | 28.70 | 28.95 | 28.46 | 28.91 | 20,511,306 | +0.21(+0.73%) |
Nov 09, 2004 | 28.99 | 29.07 | 28.67 | 28.70 | 20,994,982 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.36 | 29.08 | 29.20 | 18,628,664 | -0.13(-0.44%) |
Nov 05, 2004 | 29.10 | 29.35 | 28.96 | 29.33 | 24,517,656 | +0.12(+0.40%) |
Nov 04, 2004 | 28.80 | 29.22 | 28.78 | 29.21 | 26,883,116 | +0.54(+1.87%) |
Nov 03, 2004 | 28.52 | 28.75 | 28.27 | 28.68 | 22,424,018 | +0.49(+1.73%) |
Nov 02, 2004 | 28.26 | 28.48 | 28.08 | 28.19 | 20,686,908 | -0.23(-0.80%) |
Nov 01, 2004 | 28.75 | 28.81 | 28.23 | 28.41 | 23,608,380 | -0.23(-0.81%) |
Oct 29, 2004 | 28.12 | 28.66 | 28.12 | 28.65 | 24,677,622 | +0.36(+1.25%) |
Oct 28, 2004 | 28.29 | 28.58 | 28.08 | 28.29 | 31,461,976 | -0.20(-0.69%) |
Oct 27, 2004 | 28.72 | 28.74 | 28.23 | 28.49 | 23,330,546 | -0.26(-0.89%) |
Oct 26, 2004 | 28.37 | 28.75 | 28.34 | 28.75 | 21,693,262 | +0.34(+1.19%) |
Oct 25, 2004 | 28.29 | 28.56 | 28.24 | 28.41 | 17,894,300 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,203,580 | -0.06(-0.23%) |
Oct 21, 2004 | 28.43 | 28.57 | 28.23 | 28.41 | 19,114,744 | -0.03(-0.12%) |
Oct 20, 2004 | 28.11 | 28.51 | 28.08 | 28.44 | 21,065,772 | +0.33(+1.16%) |
Oct 19, 2004 | 28.23 | 28.42 | 28.07 | 28.12 | 19,632,442 | -0.26(-0.90%) |
Oct 18, 2004 | 28.40 | 28.61 | 28.34 | 28.37 | 15,801,176 | -0.16(-0.55%) |
Oct 15, 2004 | 28.49 | 28.63 | 28.31 | 28.53 | 18,932,100 | +0.18(+0.64%) |
Oct 14, 2004 | 28.25 | 28.59 | 28.24 | 28.35 | 20,051,342 | +0.13(+0.47%) |
Oct 13, 2004 | 28.49 | 28.49 | 28.04 | 28.22 | 25,186,728 | -0.52(-1.80%) |
Oct 12, 2004 | 28.84 | 29.03 | 28.71 | 28.73 | 16,931,930 | -0.24(-0.84%) |
Oct 11, 2004 | 29.10 | 29.12 | 28.76 | 28.98 | 12,914,240 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.24 | 28.95 | 29.01 | 18,110,280 | +0.06(+0.20%) |
Oct 07, 2004 | 28.71 | 29.37 | 28.71 | 28.95 | 18,438,630 | -0.17(-0.58%) |
Oct 06, 2004 | 28.72 | 29.12 | 28.17 | 29.12 | 22,089,482 | +0.41(+1.44%) |
Oct 05, 2004 | 28.59 | 28.82 | 28.58 | 28.70 | 18,794,298 | +0.23(+0.82%) |
Oct 04, 2004 | 28.37 | 28.78 | 28.24 | 28.47 | 22,848,588 | +0.02(+0.06%) |
Oct 01, 2004 | 28.20 | 28.49 | 28.15 | 28.45 | 19,428,662 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.16 | 27.93 | 28.13 | 23,603,054 | +0.10(+0.37%) |
Sep 29, 2004 | 28.18 | 28.98 | 27.71 | 28.02 | 28,042,222 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.01 | 28.24 | 22,803,570 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,734,502 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.84 | 21,840,342 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.15 | 27.75 | 27.80 | 29,825,208 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.64 | 28.35 | 28.44 | 23,886,214 | -0.37(-1.27%) |
Sep 21, 2004 | 28.23 | 28.88 | 28.22 | 28.80 | 27,817,136 | +0.74(+2.65%) |
Sep 20, 2004 | 28.16 | 28.30 | 28.01 | 28.06 | 20,053,746 | -0.09(-0.33%) |
Sep 17, 2004 | 27.81 | 28.26 | 27.77 | 28.15 | 32,251,492 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.70 | 27.53 | 27.67 | 13,202,212 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.80 | 27.56 | 27.60 | 19,775,224 | -0.02(-0.08%) |
Sep 14, 2004 | 27.72 | 27.81 | 27.58 | 27.63 | 16,743,271 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.75 | 27.57 | 27.64 | 16,309,767 | +0.08(+0.27%) |
Sep 10, 2004 | 27.70 | 27.73 | 27.42 | 27.57 | 15,939,320 | -0.06(-0.23%) |
Sep 09, 2004 | 27.48 | 27.67 | 27.41 | 27.63 | 19,086,222 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.49 | 27.32 | 27.39 | 17,590,176 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.50 | 27.15 | 27.44 | 25,694,116 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.39 | 19,994,812 | +0.05(+0.17%) |
Sep 02, 2004 | 27.19 | 27.35 | 27.03 | 27.34 | 15,628,153 | +0.31(+1.16%) |
Sep 01, 2004 | 26.89 | 27.09 | 26.79 | 27.03 | 19,951,514 | +0.20(+0.74%) |
Aug 31, 2004 | 26.33 | 26.85 | 26.33 | 26.83 | 20,858,384 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.59 | 26.24 | 26.27 | 13,886,747 | -0.18(-0.68%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.39 | 26.45 | 12,709,944 | +0.11(+0.42%) |
Aug 26, 2004 | 26.19 | 26.42 | 26.15 | 26.34 | 16,744,130 | +0.03(+0.13%) |
Aug 25, 2004 | 26.17 | 26.30 | 26.13 | 26.30 | 20,022,818 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,987,256 | -0.08(-0.31%) |
Aug 23, 2004 | 26.45 | 26.51 | 26.10 | 26.18 | 17,059,594 | -0.15(-0.57%) |
Aug 20, 2004 | 26.30 | 26.57 | 26.27 | 26.34 | 20,081,066 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.05 | 26.24 | 20,859,072 | +0.16(+0.62%) |
Aug 18, 2004 | 25.84 | 26.17 | 25.79 | 26.08 | 20,062,338 | +0.26(+1.01%) |
Aug 17, 2004 | 26.06 | 26.17 | 25.72 | 25.82 | 20,950,480 | -0.42(-1.62%) |
Aug 16, 2004 | 26.20 | 26.35 | 26.11 | 26.24 | 18,257,874 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.26 | 25.93 | 26.14 | 17,646,706 | +0.21(+0.81%) |
Aug 12, 2004 | 26.19 | 26.44 | 25.92 | 25.93 | 19,096,876 | -0.33(-1.26%) |
Aug 11, 2004 | 26.28 | 26.41 | 25.90 | 26.27 | 25,120,920 | -0.09(-0.35%) |
Aug 10, 2004 | 26.49 | 26.57 | 26.26 | 26.36 | 20,185,706 | -0.16(-0.59%) |
Aug 09, 2004 | 26.33 | 26.80 | 26.32 | 26.52 | 19,223,336 | +0.26(+0.98%) |
Aug 06, 2004 | 26.52 | 26.68 | 26.19 | 26.26 | 18,823,508 | -0.41(-1.55%) |
Aug 05, 2004 | 26.92 | 26.96 | 26.53 | 26.67 | 20,662,852 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.91 | 22,999,618 | -0.38(-1.39%) |
Aug 03, 2004 | 26.96 | 27.32 | 26.95 | 27.29 | 22,565,942 | +0.37(+1.38%) |
Aug 02, 2004 | 26.94 | 27.02 | 26.69 | 26.92 | 16,832,790 | -0.03(-0.11%) |
Jul 30, 2004 | 26.85 | 26.97 | 26.76 | 26.95 | 17,845,332 | +0.16(+0.59%) |
Jul 29, 2004 | 26.81 | 26.89 | 26.63 | 26.79 | 23,076,078 | +0.13(+0.48%) |
Jul 28, 2004 | 26.34 | 26.74 | 25.96 | 26.66 | 25,286,040 | +0.23(+0.88%) |
Jul 27, 2004 | 26.38 | 26.45 | 26.28 | 26.43 | 18,563,542 | +0.05(+0.18%) |
Jul 26, 2004 | 26.35 | 26.51 | 26.25 | 26.38 | 17,584,850 | +0.01(+0.02%) |
Jul 23, 2004 | 26.35 | 26.47 | 26.24 | 26.38 | 15,233,308 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.57 | 26.24 | 26.42 | 18,956,498 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.25 | 26.29 | 26.29 | 19,826,942 | -0.42(-1.59%) |
Jul 20, 2004 | 26.62 | 26.85 | 26.62 | 26.71 | 16,723,512 | +0.00(+0.00%) |
Jul 19, 2004 | 26.66 | 26.82 | 25.84 | 26.71 | 17,075,916 | +0.04(+0.15%) |
Jul 16, 2004 | 26.60 | 26.74 | 26.47 | 26.67 | 19,668,696 | +0.30(+1.13%) |
Jul 15, 2004 | 26.41 | 26.53 | 26.31 | 26.38 | 13,617,159 | -0.08(-0.31%) |
Jul 14, 2004 | 26.16 | 26.48 | 26.16 | 26.46 | 14,812,003 | +0.15(+0.55%) |
Jul 13, 2004 | 26.25 | 26.36 | 26.10 | 26.31 | 14,917,845 | -0.13(-0.51%) |
Jul 12, 2004 | 26.34 | 26.47 | 26.27 | 26.45 | 12,934,343 | -0.01(-0.02%) |
Jul 09, 2004 | 26.45 | 26.51 | 26.32 | 26.45 | 14,621,797 | +0.08(+0.29%) |
Jul 08, 2004 | 26.48 | 26.50 | 26.31 | 26.38 | 18,868,010 | -0.03(-0.11%) |
Jul 07, 2004 | 26.25 | 26.41 | 26.13 | 26.41 | 19,922,990 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.25 | 26.04 | 26.25 | 19,514,400 | +0.22(+0.85%) |
Jul 02, 2004 | 25.84 | 26.13 | 25.80 | 26.03 | 13,727,984 | +0.08(+0.29%) |