Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.37 | 41.91 | 41.22 | 41.62 | 380,527 | +0.29(+0.69%) |
Jul 28, 2005 | 40.99 | 41.39 | 40.93 | 41.33 | 242,686 | +0.33(+0.82%) |
Jul 27, 2005 | 40.93 | 41.07 | 40.39 | 40.99 | 498,939 | +0.08(+0.20%) |
Jul 26, 2005 | 40.14 | 41.06 | 40.14 | 40.91 | 340,163 | +0.74(+1.84%) |
Jul 25, 2005 | 40.12 | 40.43 | 40.00 | 40.17 | 197,633 | -0.01(-0.03%) |
Jul 22, 2005 | 39.96 | 40.20 | 39.63 | 40.18 | 213,376 | +0.34(+0.85%) |
Jul 21, 2005 | 40.36 | 40.55 | 39.65 | 39.84 | 269,651 | -0.64(-1.58%) |
Jul 20, 2005 | 40.33 | 40.56 | 40.13 | 40.48 | 236,824 | +0.05(+0.13%) |
Jul 19, 2005 | 40.18 | 40.51 | 40.15 | 40.43 | 156,431 | +0.28(+0.70%) |
Jul 18, 2005 | 39.51 | 40.28 | 39.51 | 40.15 | 406,990 | +0.49(+1.23%) |
Jul 15, 2005 | 39.45 | 39.69 | 39.20 | 39.66 | 272,331 | +0.08(+0.21%) |
Jul 14, 2005 | 40.06 | 40.11 | 39.24 | 39.57 | 623,381 | -0.37(-0.93%) |
Jul 13, 2005 | 40.18 | 40.18 | 39.82 | 39.94 | 185,741 | -0.36(-0.89%) |
Jul 12, 2005 | 40.09 | 40.40 | 40.03 | 40.30 | 258,765 | +0.09(+0.22%) |
Jul 11, 2005 | 39.76 | 40.45 | 39.73 | 40.21 | 285,562 | +0.36(+0.91%) |
Jul 08, 2005 | 38.98 | 39.93 | 38.90 | 39.85 | 307,838 | +0.74(+1.89%) |
Jul 07, 2005 | 38.57 | 39.11 | 38.46 | 39.11 | 197,800 | +0.36(+0.92%) |
Jul 06, 2005 | 38.82 | 39.10 | 38.74 | 38.75 | 232,302 | -0.21(-0.55%) |
Jul 05, 2005 | 38.67 | 38.99 | 38.57 | 38.96 | 363,946 | +0.20(+0.51%) |
Jul 01, 2005 | 38.51 | 38.77 | 38.27 | 38.77 | 182,726 | +0.26(+0.67%) |
Jun 30, 2005 | 38.06 | 38.51 | 37.56 | 38.51 | 548,682 | +0.48(+1.27%) |
Jun 29, 2005 | 38.14 | 38.18 | 38.00 | 38.03 | 371,483 | -0.05(-0.14%) |
Jun 28, 2005 | 38.21 | 38.24 | 37.81 | 38.08 | 729,232 | -0.30(-0.78%) |
Jun 27, 2005 | 38.59 | 38.71 | 38.36 | 38.38 | 374,330 | -0.21(-0.54%) |
Jun 24, 2005 | 38.62 | 38.80 | 38.27 | 38.59 | 367,463 | -0.03(-0.08%) |
Jun 23, 2005 | 38.57 | 38.76 | 38.53 | 38.62 | 266,972 | -0.05(-0.12%) |
Jun 22, 2005 | 38.88 | 38.99 | 38.63 | 38.67 | 210,361 | -0.16(-0.40%) |
Jun 21, 2005 | 39.35 | 39.39 | 38.82 | 38.82 | 225,100 | -0.44(-1.11%) |
Jun 20, 2005 | 39.44 | 39.47 | 39.26 | 39.26 | 386,054 | -0.18(-0.45%) |
Jun 17, 2005 | 39.25 | 39.72 | 39.23 | 39.44 | 286,065 | +0.31(+0.79%) |
Jun 16, 2005 | 38.76 | 39.25 | 38.70 | 39.13 | 431,945 | +0.02(+0.05%) |
Jun 15, 2005 | 39.29 | 39.44 | 38.86 | 39.11 | 381,867 | -0.19(-0.47%) |
Jun 14, 2005 | 39.11 | 39.30 | 38.88 | 39.29 | 307,001 | +0.29(+0.75%) |
Jun 13, 2005 | 38.61 | 39.01 | 38.37 | 39.00 | 278,361 | +0.50(+1.29%) |
Jun 10, 2005 | 38.39 | 38.61 | 38.31 | 38.50 | 166,145 | +0.11(+0.30%) |
Jun 09, 2005 | 38.22 | 38.52 | 38.00 | 38.39 | 180,549 | +0.08(+0.20%) |
Jun 08, 2005 | 38.12 | 38.68 | 38.12 | 38.31 | 219,908 | +0.28(+0.74%) |
Jun 07, 2005 | 37.98 | 38.66 | 37.74 | 38.03 | 262,784 | +0.11(+0.30%) |
Jun 06, 2005 | 37.73 | 38.00 | 37.72 | 37.92 | 598,593 | +0.78(+2.11%) |
Jun 03, 2005 | 37.08 | 37.73 | 36.91 | 37.14 | 287,572 | +0.13(+0.34%) |
Jun 02, 2005 | 37.14 | 37.30 | 36.78 | 37.01 | 371,818 | -0.14(-0.37%) |
Jun 01, 2005 | 37.02 | 37.26 | 36.82 | 37.15 | 552,200 | +0.16(+0.44%) |
May 31, 2005 | 36.39 | 37.02 | 36.30 | 36.99 | 275,346 | +0.66(+1.81%) |
May 27, 2005 | 36.18 | 36.37 | 36.13 | 36.33 | 136,668 | +0.24(+0.68%) |
May 26, 2005 | 36.44 | 36.75 | 36.06 | 36.09 | 247,711 | -0.35(-0.97%) |
May 25, 2005 | 36.84 | 36.85 | 36.31 | 36.44 | 285,060 | -0.43(-1.17%) |
May 24, 2005 | 37.17 | 37.17 | 36.57 | 36.87 | 331,789 | -0.45(-1.20%) |
May 23, 2005 | 37.14 | 37.50 | 37.03 | 37.32 | 155,426 | +0.30(+0.81%) |
May 20, 2005 | 36.93 | 37.31 | 36.80 | 37.02 | 216,558 | +0.09(+0.24%) |
May 19, 2005 | 36.54 | 37.15 | 36.54 | 36.93 | 331,454 | +0.39(+1.06%) |
May 18, 2005 | 36.31 | 36.54 | 36.24 | 36.54 | 269,651 | +0.23(+0.64%) |
May 17, 2005 | 35.75 | 36.40 | 35.70 | 36.31 | 211,031 | +0.41(+1.15%) |
May 16, 2005 | 35.66 | 35.97 | 35.63 | 35.90 | 257,425 | +0.29(+0.82%) |
May 13, 2005 | 35.53 | 35.80 | 35.36 | 35.60 | 260,942 | -0.04(-0.12%) |
May 12, 2005 | 36.04 | 36.09 | 35.56 | 35.64 | 190,096 | -0.45(-1.26%) |
May 11, 2005 | 35.97 | 36.13 | 35.73 | 36.10 | 327,601 | +0.13(+0.35%) |
May 10, 2005 | 36.33 | 36.33 | 35.81 | 35.97 | 359,424 | -0.36(-0.99%) |
May 09, 2005 | 35.60 | 36.33 | 35.60 | 36.33 | 439,817 | +0.64(+1.79%) |
May 06, 2005 | 35.76 | 35.88 | 35.34 | 35.69 | 321,907 | -0.22(-0.62%) |
May 05, 2005 | 35.94 | 35.98 | 35.73 | 35.91 | 467,787 | -0.02(-0.07%) |
May 04, 2005 | 35.70 | 36.01 | 35.70 | 35.94 | 497,934 | +0.12(+0.33%) |
May 03, 2005 | 35.96 | 36.05 | 35.70 | 35.82 | 375,000 | -0.29(-0.81%) |
May 02, 2005 | 36.42 | 36.42 | 35.60 | 36.11 | 349,877 | -0.31(-0.85%) |
Apr 29, 2005 | 35.74 | 36.42 | 35.35 | 36.42 | 447,521 | +0.80(+2.25%) |
Apr 28, 2005 | 35.66 | 35.81 | 35.42 | 35.62 | 359,926 | +0.02(+0.07%) |
Apr 27, 2005 | 35.22 | 35.60 | 35.04 | 35.60 | 604,790 | +0.45(+1.27%) |
Apr 26, 2005 | 35.03 | 35.32 | 34.93 | 35.15 | 633,263 | +0.13(+0.36%) |
Apr 25, 2005 | 34.80 | 35.07 | 34.71 | 35.02 | 676,474 | +0.22(+0.63%) |
Apr 22, 2005 | 34.66 | 34.89 | 34.62 | 34.80 | 507,816 | +0.05(+0.14%) |
Apr 21, 2005 | 34.81 | 35.08 | 34.64 | 34.76 | 486,880 | -0.14(-0.39%) |
Apr 20, 2005 | 34.83 | 34.90 | 34.63 | 34.89 | 522,555 | +0.05(+0.15%) |
Apr 19, 2005 | 34.64 | 34.98 | 34.64 | 34.84 | 299,799 | +0.18(+0.52%) |
Apr 18, 2005 | 35.77 | 35.77 | 34.46 | 34.66 | 281,208 | +0.05(+0.16%) |
Apr 15, 2005 | 34.44 | 34.74 | 34.34 | 34.61 | 294,774 | +0.18(+0.52%) |
Apr 14, 2005 | 34.27 | 34.60 | 34.21 | 34.43 | 458,575 | +0.01(+0.02%) |
Apr 13, 2005 | 34.36 | 34.65 | 34.27 | 34.42 | 564,594 | -0.05(-0.14%) |
Apr 12, 2005 | 33.88 | 34.48 | 33.84 | 34.47 | 465,610 | +0.48(+1.41%) |
Apr 11, 2005 | 33.72 | 33.99 | 33.69 | 33.99 | 249,553 | +0.36(+1.08%) |
Apr 08, 2005 | 33.73 | 33.78 | 33.60 | 33.63 | 546,505 | -0.16(-0.46%) |
Apr 07, 2005 | 33.47 | 33.83 | 33.32 | 33.78 | 270,824 | +0.34(+1.02%) |
Apr 06, 2005 | 33.13 | 33.48 | 33.06 | 33.44 | 343,512 | +0.34(+1.03%) |
Apr 05, 2005 | 33.02 | 33.35 | 32.92 | 33.10 | 235,317 | +0.04(+0.11%) |
Apr 04, 2005 | 33.23 | 33.23 | 32.47 | 33.07 | 399,788 | -0.23(-0.68%) |
Apr 01, 2005 | 33.82 | 34.04 | 33.15 | 33.29 | 464,437 | -0.27(-0.82%) |
Mar 31, 2005 | 33.87 | 34.03 | 33.45 | 33.57 | 691,045 | -0.20(-0.58%) |
Mar 30, 2005 | 33.38 | 33.78 | 33.29 | 33.76 | 479,511 | +0.43(+1.29%) |
Mar 29, 2005 | 33.45 | 33.66 | 33.24 | 33.33 | 324,754 | -0.29(-0.85%) |
Mar 28, 2005 | 33.73 | 34.06 | 33.53 | 33.62 | 385,551 | -0.17(-0.51%) |
Mar 24, 2005 | 33.93 | 34.21 | 33.71 | 33.79 | 471,304 | -0.23(-0.68%) |
Mar 23, 2005 | 34.35 | 34.35 | 33.63 | 34.03 | 697,075 | -0.32(-0.94%) |
Mar 22, 2005 | 34.61 | 34.87 | 34.24 | 34.35 | 646,159 | -0.26(-0.74%) |
Mar 21, 2005 | 34.74 | 34.77 | 34.47 | 34.61 | 357,749 | -0.19(-0.55%) |
Mar 18, 2005 | 34.41 | 34.80 | 34.22 | 34.80 | 400,458 | +0.44(+1.29%) |
Mar 17, 2005 | 34.05 | 34.49 | 34.05 | 34.36 | 290,922 | +0.29(+0.86%) |
Mar 16, 2005 | 34.27 | 34.31 | 34.03 | 34.06 | 308,843 | -0.24(-0.70%) |
Mar 15, 2005 | 34.52 | 35.09 | 34.27 | 34.30 | 535,786 | -0.15(-0.43%) |
Mar 14, 2005 | 34.03 | 34.48 | 34.03 | 34.45 | 239,671 | +0.44(+1.28%) |
Mar 11, 2005 | 34.22 | 34.32 | 33.90 | 34.01 | 328,606 | -0.20(-0.58%) |
Mar 10, 2005 | 34.02 | 34.49 | 34.02 | 34.21 | 691,045 | +0.21(+0.61%) |
Mar 09, 2005 | 34.76 | 34.76 | 33.81 | 34.00 | 464,772 | -0.88(-2.52%) |
Mar 08, 2005 | 34.99 | 35.02 | 34.73 | 34.88 | 302,144 | -0.13(-0.36%) |
Mar 07, 2005 | 34.72 | 35.27 | 34.72 | 35.01 | 337,316 | +0.19(+0.53%) |
Mar 04, 2005 | 34.02 | 34.82 | 33.99 | 34.82 | 372,153 | +0.80(+2.35%) |
Mar 03, 2005 | 33.82 | 34.06 | 33.64 | 34.02 | 266,972 | +0.29(+0.85%) |
Mar 02, 2005 | 33.97 | 33.97 | 33.50 | 33.73 | 410,339 | -0.17(-0.49%) |
Mar 01, 2005 | 33.56 | 34.07 | 33.56 | 33.90 | 352,724 | +0.24(+0.71%) |
Feb 28, 2005 | 33.64 | 33.76 | 33.11 | 33.66 | 513,175 | +0.04(+0.11%) |
Feb 25, 2005 | 32.72 | 33.63 | 32.72 | 33.63 | 328,271 | +0.79(+2.40%) |
Feb 24, 2005 | 32.90 | 33.17 | 32.77 | 32.84 | 213,711 | -0.14(-0.43%) |
Feb 23, 2005 | 33.20 | 33.38 | 32.86 | 32.98 | 294,942 | -0.10(-0.29%) |
Feb 22, 2005 | 33.79 | 33.80 | 33.08 | 33.08 | 478,841 | -0.75(-2.22%) |
Feb 18, 2005 | 33.78 | 33.97 | 33.50 | 33.83 | 785,172 | +0.00(+0.00%) |
Feb 17, 2005 | 33.64 | 33.91 | 33.47 | 33.83 | 1,010,943 | +0.19(+0.57%) |
Feb 16, 2005 | 33.33 | 33.78 | 33.26 | 33.64 | 246,538 | +0.23(+0.70%) |
Feb 15, 2005 | 33.27 | 33.45 | 33.24 | 33.41 | 541,815 | +0.15(+0.45%) |
Feb 14, 2005 | 33.29 | 33.44 | 33.16 | 33.26 | 406,487 | -0.06(-0.18%) |
Feb 11, 2005 | 33.35 | 33.51 | 33.14 | 33.32 | 666,257 | +0.08(+0.25%) |
Feb 10, 2005 | 33.20 | 33.24 | 32.99 | 33.23 | 552,870 | +0.01(+0.04%) |
Feb 09, 2005 | 32.74 | 33.23 | 32.71 | 33.22 | 338,320 | +0.48(+1.46%) |
Feb 08, 2005 | 32.57 | 32.74 | 32.47 | 32.74 | 203,662 | +0.20(+0.62%) |
Feb 07, 2005 | 32.50 | 32.69 | 32.49 | 32.54 | 499,442 | -0.20(-0.60%) |
Feb 04, 2005 | 32.69 | 32.91 | 32.60 | 32.74 | 284,390 | +0.20(+0.62%) |
Feb 03, 2005 | 32.56 | 32.71 | 32.24 | 32.53 | 315,207 | +0.16(+0.48%) |
Feb 02, 2005 | 31.90 | 32.53 | 31.88 | 32.38 | 489,392 | +0.46(+1.44%) |
Feb 01, 2005 | 31.78 | 32.00 | 31.56 | 31.92 | 505,471 | +0.14(+0.43%) |
Jan 31, 2005 | 31.72 | 31.88 | 31.26 | 31.78 | 629,075 | +0.13(+0.40%) |
Jan 28, 2005 | 31.53 | 31.90 | 31.24 | 31.66 | 622,041 | +0.19(+0.61%) |
Jan 27, 2005 | 32.12 | 32.19 | 31.21 | 31.47 | 791,369 | -0.49(-1.53%) |
Jan 26, 2005 | 31.98 | 32.40 | 31.82 | 31.95 | 915,643 | -0.02(-0.07%) |
Jan 25, 2005 | 32.96 | 33.21 | 31.98 | 31.98 | 788,857 | -0.96(-2.90%) |
Jan 24, 2005 | 33.32 | 33.50 | 32.89 | 32.93 | 460,752 | -0.41(-1.24%) |
Jan 21, 2005 | 33.14 | 33.65 | 32.99 | 33.35 | 246,203 | +0.21(+0.63%) |
Jan 20, 2005 | 33.17 | 33.44 | 32.90 | 33.14 | 365,621 | -0.18(-0.54%) |
Jan 19, 2005 | 33.33 | 33.72 | 32.93 | 33.32 | 437,807 | -0.01(-0.04%) |
Jan 18, 2005 | 32.73 | 33.33 | 32.73 | 33.33 | 228,115 | +0.35(+1.07%) |
Jan 14, 2005 | 33.08 | 33.27 | 32.90 | 32.98 | 277,188 | +0.03(+0.09%) |
Jan 13, 2005 | 32.76 | 33.48 | 32.76 | 32.95 | 620,199 | +0.26(+0.79%) |
Jan 12, 2005 | 32.96 | 32.99 | 32.25 | 32.69 | 301,641 | -0.27(-0.82%) |
Jan 11, 2005 | 33.44 | 33.44 | 32.77 | 32.96 | 277,858 | -0.60(-1.80%) |
Jan 10, 2005 | 33.73 | 34.09 | 33.45 | 33.56 | 214,046 | -0.17(-0.50%) |
Jan 07, 2005 | 33.90 | 34.14 | 33.56 | 33.73 | 231,632 | +0.11(+0.32%) |
Jan 06, 2005 | 33.56 | 33.94 | 33.32 | 33.62 | 506,476 | +0.12(+0.36%) |
Jan 05, 2005 | 35.20 | 35.20 | 33.39 | 33.50 | 716,503 | -1.71(-4.87%) |
Jan 04, 2005 | 35.62 | 35.93 | 34.98 | 35.22 | 303,818 | -0.45(-1.27%) |
Jan 03, 2005 | 36.18 | 36.21 | 35.11 | 35.67 | 442,496 | -0.48(-1.34%) |
Dec 31, 2004 | 35.60 | 36.17 | 35.60 | 36.15 | 638,455 | +0.60(+1.70%) |
Dec 30, 2004 | 35.47 | 35.67 | 35.35 | 35.55 | 240,006 | +0.14(+0.40%) |
Dec 29, 2004 | 35.38 | 35.52 | 35.32 | 35.41 | 301,809 | -0.27(-0.75%) |
Dec 28, 2004 | 35.53 | 35.84 | 35.48 | 35.67 | 267,139 | +0.12(+0.34%) |
Dec 27, 2004 | 35.53 | 35.64 | 35.32 | 35.56 | 129,466 | +0.02(+0.05%) |
Dec 23, 2004 | 35.97 | 36.00 | 35.53 | 35.54 | 188,086 | -0.31(-0.87%) |
Dec 22, 2004 | 36.00 | 36.18 | 35.73 | 35.85 | 307,503 | -0.08(-0.22%) |
Dec 21, 2004 | 35.47 | 36.07 | 35.47 | 35.93 | 529,422 | +0.36(+1.02%) |
Dec 20, 2004 | 35.56 | 35.78 | 35.47 | 35.56 | 179,377 | -0.04(-0.10%) |
Dec 17, 2004 | 35.24 | 35.67 | 35.04 | 35.60 | 185,909 | +0.36(+1.03%) |
Dec 16, 2004 | 35.43 | 35.79 | 35.04 | 35.23 | 251,898 | -0.20(-0.56%) |
Dec 15, 2004 | 34.75 | 35.53 | 34.74 | 35.43 | 362,103 | +0.80(+2.31%) |
Dec 14, 2004 | 34.75 | 34.89 | 34.54 | 34.63 | 282,380 | -0.47(-1.33%) |
Dec 13, 2004 | 34.95 | 35.10 | 34.87 | 35.10 | 300,134 | +0.19(+0.55%) |
Dec 10, 2004 | 34.75 | 35.04 | 34.62 | 34.90 | 295,444 | +0.12(+0.34%) |
Dec 09, 2004 | 34.87 | 35.09 | 34.51 | 34.79 | 486,880 | -0.08(-0.24%) |
Dec 08, 2004 | 34.78 | 35.18 | 34.76 | 34.87 | 372,822 | +0.12(+0.34%) |
Dec 07, 2004 | 35.54 | 35.54 | 34.75 | 34.75 | 392,083 | -0.78(-2.18%) |
Dec 06, 2004 | 35.32 | 35.76 | 35.17 | 35.53 | 249,051 | +0.21(+0.59%) |
Dec 03, 2004 | 34.96 | 35.64 | 34.96 | 35.32 | 344,182 | +0.44(+1.27%) |
Dec 02, 2004 | 35.23 | 35.35 | 34.54 | 34.87 | 552,535 | -0.36(-1.02%) |
Dec 01, 2004 | 34.41 | 35.32 | 34.38 | 35.23 | 316,045 | +0.82(+2.39%) |
Nov 30, 2004 | 33.97 | 34.41 | 33.76 | 34.41 | 278,528 | +0.38(+1.11%) |
Nov 29, 2004 | 33.90 | 34.36 | 33.72 | 34.03 | 250,725 | +0.13(+0.39%) |
Nov 26, 2004 | 34.21 | 34.40 | 33.90 | 33.90 | 91,112 | -0.31(-0.91%) |
Nov 24, 2004 | 33.67 | 34.26 | 33.67 | 34.21 | 120,589 | +0.50(+1.49%) |
Nov 23, 2004 | 33.17 | 33.76 | 33.02 | 33.71 | 219,238 | +0.59(+1.78%) |
Nov 22, 2004 | 32.98 | 33.27 | 32.72 | 33.12 | 178,204 | +0.13(+0.40%) |
Nov 19, 2004 | 33.32 | 33.42 | 32.80 | 32.99 | 200,312 | -0.31(-0.93%) |
Nov 18, 2004 | 33.54 | 33.97 | 32.97 | 33.30 | 290,252 | -0.23(-0.69%) |
Nov 17, 2004 | 34.40 | 34.74 | 33.26 | 33.53 | 347,030 | -0.84(-2.45%) |
Nov 16, 2004 | 35.07 | 35.53 | 34.37 | 34.37 | 392,251 | -0.69(-1.98%) |
Nov 15, 2004 | 33.97 | 35.21 | 33.97 | 35.07 | 667,095 | +1.06(+3.13%) |
Nov 12, 2004 | 32.89 | 34.00 | 32.78 | 34.00 | 454,220 | +1.10(+3.36%) |
Nov 11, 2004 | 32.23 | 32.90 | 32.21 | 32.90 | 202,490 | +0.62(+1.92%) |
Nov 10, 2004 | 32.04 | 32.35 | 31.88 | 32.28 | 464,270 | +0.17(+0.54%) |
Nov 09, 2004 | 32.09 | 32.16 | 31.89 | 32.10 | 329,444 | +0.04(+0.13%) |
Nov 08, 2004 | 31.97 | 32.39 | 31.71 | 32.06 | 693,557 | -0.10(-0.32%) |
Nov 05, 2004 | 33.38 | 33.39 | 32.01 | 32.16 | 413,019 | -1.33(-3.97%) |
Nov 04, 2004 | 33.20 | 33.50 | 32.97 | 33.50 | 427,925 | +0.36(+1.08%) |
Nov 03, 2004 | 33.07 | 33.59 | 33.04 | 33.14 | 201,150 | +0.21(+0.63%) |
Nov 02, 2004 | 33.37 | 33.44 | 32.85 | 32.93 | 476,496 | -0.44(-1.32%) |
Nov 01, 2004 | 32.96 | 33.50 | 32.80 | 33.37 | 274,341 | +0.64(+1.95%) |
Oct 29, 2004 | 32.72 | 32.97 | 32.50 | 32.73 | 350,044 | -0.04(-0.13%) |
Oct 28, 2004 | 32.77 | 32.89 | 32.64 | 32.77 | 148,224 | +0.01(+0.02%) |
Oct 27, 2004 | 32.39 | 32.77 | 32.17 | 32.77 | 374,665 | +0.38(+1.16%) |
Oct 26, 2004 | 31.82 | 32.39 | 31.70 | 32.39 | 348,705 | +0.60(+1.88%) |
Oct 25, 2004 | 32.24 | 32.24 | 31.76 | 31.79 | 180,214 | -0.48(-1.50%) |
Oct 22, 2004 | 32.45 | 32.56 | 32.18 | 32.28 | 190,263 | -0.08(-0.26%) |
Oct 21, 2004 | 32.37 | 32.73 | 32.19 | 32.36 | 434,290 | +0.45(+1.40%) |
Oct 20, 2004 | 32.09 | 32.09 | 31.26 | 31.91 | 212,874 | -0.27(-0.83%) |
Oct 19, 2004 | 32.12 | 32.74 | 32.01 | 32.18 | 321,404 | +0.10(+0.32%) |
Oct 18, 2004 | 32.15 | 32.31 | 31.98 | 32.08 | 117,909 | -0.10(-0.32%) |
Oct 15, 2004 | 31.94 | 32.18 | 31.76 | 32.18 | 263,287 | +0.24(+0.75%) |
Oct 14, 2004 | 31.76 | 32.06 | 31.62 | 31.94 | 172,175 | +0.18(+0.56%) |
Oct 13, 2004 | 31.93 | 32.07 | 31.67 | 31.76 | 138,175 | -0.16(-0.50%) |
Oct 12, 2004 | 31.14 | 31.93 | 31.01 | 31.93 | 212,539 | +0.70(+2.24%) |
Oct 11, 2004 | 31.79 | 31.91 | 31.23 | 31.23 | 178,707 | -0.61(-1.91%) |
Oct 08, 2004 | 31.47 | 31.84 | 31.43 | 31.84 | 301,976 | +0.33(+1.04%) |
Oct 07, 2004 | 31.88 | 31.89 | 31.47 | 31.51 | 363,778 | -0.42(-1.31%) |
Oct 06, 2004 | 31.55 | 31.98 | 31.53 | 31.93 | 243,021 | +0.36(+1.13%) |
Oct 05, 2004 | 31.45 | 31.62 | 31.36 | 31.57 | 134,825 | +0.13(+0.42%) |
Oct 04, 2004 | 31.41 | 31.67 | 31.35 | 31.44 | 153,416 | +0.10(+0.30%) |
Oct 01, 2004 | 30.93 | 31.47 | 30.69 | 31.34 | 415,699 | +0.41(+1.31%) |
Sep 30, 2004 | 30.27 | 30.97 | 30.27 | 30.93 | 675,469 | +0.72(+2.39%) |
Sep 29, 2004 | 30.24 | 30.47 | 30.18 | 30.21 | 279,366 | -0.06(-0.20%) |
Sep 28, 2004 | 30.32 | 30.38 | 30.08 | 30.27 | 339,828 | -0.26(-0.86%) |
Sep 27, 2004 | 30.39 | 30.56 | 30.37 | 30.53 | 195,455 | +0.14(+0.47%) |
Sep 24, 2004 | 30.23 | 30.66 | 30.23 | 30.39 | 302,646 | -0.06(-0.20%) |
Sep 23, 2004 | 30.66 | 30.72 | 30.38 | 30.45 | 430,940 | -0.21(-0.68%) |
Sep 22, 2004 | 30.59 | 30.78 | 30.45 | 30.66 | 226,943 | +0.08(+0.25%) |
Sep 21, 2004 | 30.63 | 30.78 | 30.56 | 30.58 | 179,879 | -0.02(-0.06%) |
Sep 20, 2004 | 30.96 | 31.04 | 30.53 | 30.60 | 586,032 | -0.03(-0.10%) |
Sep 17, 2004 | 30.69 | 30.79 | 30.58 | 30.63 | 694,562 | -0.07(-0.23%) |
Sep 16, 2004 | 30.24 | 30.81 | 30.24 | 30.70 | 623,213 | +0.54(+1.80%) |
Sep 15, 2004 | 29.61 | 30.24 | 29.61 | 30.16 | 277,858 | +0.51(+1.73%) |
Sep 14, 2004 | 29.82 | 29.83 | 29.55 | 29.64 | 227,947 | -0.25(-0.84%) |
Sep 13, 2004 | 30.27 | 30.36 | 29.78 | 29.90 | 242,519 | -0.37(-1.22%) |
Sep 10, 2004 | 29.79 | 30.28 | 29.57 | 30.27 | 212,371 | +0.47(+1.58%) |
Sep 09, 2004 | 30.15 | 30.25 | 29.79 | 29.79 | 255,248 | -0.81(-2.65%) |
Sep 08, 2004 | 30.66 | 30.74 | 30.51 | 30.61 | 171,337 | +0.01(+0.02%) |
Sep 07, 2004 | 30.15 | 30.61 | 30.15 | 30.60 | 222,420 | +0.45(+1.49%) |
Sep 03, 2004 | 29.61 | 30.19 | 29.61 | 30.15 | 299,129 | +0.48(+1.61%) |
Sep 02, 2004 | 29.61 | 29.73 | 29.51 | 29.67 | 281,375 | +0.06(+0.20%) |
Sep 01, 2004 | 29.79 | 30.00 | 29.42 | 29.61 | 238,164 | -0.24(-0.80%) |
Aug 31, 2004 | 29.26 | 29.85 | 29.22 | 29.85 | 297,119 | +0.60(+2.04%) |
Aug 30, 2004 | 29.20 | 29.29 | 29.08 | 29.26 | 162,126 | +0.12(+0.41%) |
Aug 27, 2004 | 29.14 | 29.24 | 29.08 | 29.14 | 107,860 | +0.03(+0.10%) |
Aug 26, 2004 | 29.03 | 29.21 | 29.00 | 29.11 | 172,175 | +0.23(+0.79%) |
Aug 25, 2004 | 29.39 | 29.50 | 28.88 | 28.88 | 270,154 | -0.51(-1.73%) |
Aug 24, 2004 | 29.14 | 29.43 | 29.14 | 29.39 | 587,707 | +0.17(+0.57%) |
Aug 23, 2004 | 29.11 | 29.31 | 28.79 | 29.22 | 171,672 | +0.16(+0.53%) |
Aug 20, 2004 | 28.96 | 29.19 | 28.87 | 29.07 | 719,350 | +0.36(+1.25%) |
Aug 19, 2004 | 28.96 | 29.00 | 28.67 | 28.71 | 257,592 | -0.25(-0.87%) |
Aug 18, 2004 | 28.84 | 29.11 | 28.81 | 28.96 | 1,126,005 | -0.40(-1.36%) |
Aug 17, 2004 | 29.11 | 29.52 | 29.11 | 29.36 | 238,667 | +0.31(+1.07%) |
Aug 16, 2004 | 28.81 | 29.15 | 28.81 | 29.05 | 169,662 | +0.24(+0.83%) |
Aug 13, 2004 | 28.78 | 28.99 | 28.75 | 28.81 | 111,042 | +0.03(+0.10%) |
Aug 12, 2004 | 29.32 | 29.35 | 28.72 | 28.78 | 173,515 | -0.48(-1.63%) |
Aug 11, 2004 | 29.55 | 29.55 | 29.24 | 29.26 | 458,910 | -0.21(-0.71%) |
Aug 10, 2004 | 29.50 | 29.50 | 29.36 | 29.47 | 291,090 | +0.10(+0.35%) |
Aug 09, 2004 | 29.44 | 29.54 | 29.18 | 29.36 | 128,126 | -0.01(-0.02%) |
Aug 06, 2004 | 29.50 | 29.66 | 29.14 | 29.37 | 322,744 | -0.13(-0.43%) |
Aug 05, 2004 | 29.61 | 29.84 | 29.48 | 29.50 | 139,515 | -0.17(-0.56%) |
Aug 04, 2004 | 29.52 | 29.73 | 29.38 | 29.66 | 112,047 | +0.14(+0.47%) |
Aug 03, 2004 | 29.55 | 29.64 | 29.34 | 29.52 | 179,712 | +0.02(+0.06%) |