Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.41 | 33.12 | 32.11 | 33.12 | 2,967,016 | +1.00(+3.12%) |
Apr 28, 2005 | 32.05 | 32.17 | 31.83 | 32.11 | 1,777,377 | -0.10(-0.30%) |
Apr 27, 2005 | 31.88 | 32.28 | 31.73 | 32.21 | 1,521,613 | +0.36(+1.12%) |
Apr 26, 2005 | 31.85 | 32.05 | 31.72 | 31.85 | 1,594,033 | +0.00(+0.02%) |
Apr 25, 2005 | 31.70 | 31.95 | 31.51 | 31.85 | 1,758,424 | +0.33(+1.03%) |
Apr 22, 2005 | 31.18 | 31.64 | 31.16 | 31.52 | 1,927,603 | +0.31(+0.98%) |
Apr 21, 2005 | 31.05 | 31.22 | 30.86 | 31.22 | 1,878,126 | +0.29(+0.92%) |
Apr 20, 2005 | 31.00 | 31.07 | 30.75 | 30.93 | 1,618,173 | -0.07(-0.21%) |
Apr 19, 2005 | 30.93 | 31.04 | 30.83 | 31.00 | 2,040,123 | +0.04(+0.11%) |
Apr 18, 2005 | 30.93 | 31.05 | 30.59 | 30.96 | 1,560,317 | +0.13(+0.42%) |
Apr 15, 2005 | 31.00 | 31.12 | 30.75 | 30.83 | 1,784,958 | -0.12(-0.37%) |
Apr 14, 2005 | 30.93 | 31.08 | 30.88 | 30.95 | 2,464,267 | -0.08(-0.24%) |
Apr 13, 2005 | 30.77 | 31.14 | 30.77 | 31.02 | 1,814,484 | +0.29(+0.93%) |
Apr 12, 2005 | 30.11 | 30.84 | 29.97 | 30.74 | 1,899,872 | +0.57(+1.89%) |
Apr 11, 2005 | 30.23 | 30.27 | 30.11 | 30.16 | 958,614 | -0.04(-0.12%) |
Apr 08, 2005 | 30.35 | 30.42 | 30.17 | 30.20 | 988,739 | -0.16(-0.51%) |
Apr 07, 2005 | 30.00 | 30.45 | 29.96 | 30.36 | 1,429,243 | +0.31(+1.02%) |
Apr 06, 2005 | 29.97 | 30.23 | 29.80 | 30.05 | 1,210,986 | +0.19(+0.64%) |
Apr 05, 2005 | 30.00 | 30.06 | 29.73 | 29.86 | 1,515,827 | -0.12(-0.40%) |
Apr 04, 2005 | 30.23 | 30.23 | 29.72 | 29.98 | 2,605,316 | -0.23(-0.75%) |
Apr 01, 2005 | 30.93 | 30.97 | 29.97 | 30.20 | 2,913,749 | -0.16(-0.53%) |
Mar 31, 2005 | 30.59 | 30.75 | 30.33 | 30.37 | 2,280,525 | -0.23(-0.74%) |
Mar 30, 2005 | 30.29 | 30.59 | 30.23 | 30.59 | 2,080,223 | +0.31(+1.03%) |
Mar 29, 2005 | 30.01 | 30.51 | 29.74 | 30.28 | 1,852,190 | +0.29(+0.97%) |
Mar 28, 2005 | 30.21 | 30.35 | 29.96 | 29.99 | 1,364,803 | -0.18(-0.58%) |
Mar 24, 2005 | 30.15 | 30.66 | 30.15 | 30.16 | 1,500,865 | +0.14(+0.45%) |
Mar 23, 2005 | 30.07 | 30.47 | 29.81 | 30.03 | 2,436,137 | -0.13(-0.43%) |
Mar 22, 2005 | 31.03 | 31.50 | 30.15 | 30.16 | 2,350,750 | -0.80(-2.59%) |
Mar 21, 2005 | 31.15 | 31.17 | 30.91 | 30.96 | 1,964,112 | -0.19(-0.61%) |
Mar 18, 2005 | 30.98 | 31.19 | 30.90 | 31.15 | 3,352,657 | +0.25(+0.79%) |
Mar 17, 2005 | 30.35 | 30.97 | 30.35 | 30.91 | 1,841,218 | +0.66(+2.17%) |
Mar 16, 2005 | 30.73 | 30.73 | 30.21 | 30.25 | 1,166,696 | -0.50(-1.63%) |
Mar 15, 2005 | 30.90 | 31.28 | 30.58 | 30.75 | 1,343,456 | -0.11(-0.36%) |
Mar 14, 2005 | 30.31 | 30.93 | 30.24 | 30.86 | 1,403,307 | +0.50(+1.65%) |
Mar 11, 2005 | 30.92 | 30.95 | 30.30 | 30.36 | 1,526,401 | -0.61(-1.97%) |
Mar 10, 2005 | 30.47 | 30.97 | 30.43 | 30.97 | 2,383,668 | +0.63(+2.08%) |
Mar 09, 2005 | 31.28 | 31.28 | 30.28 | 30.34 | 2,743,772 | -1.06(-3.37%) |
Mar 08, 2005 | 31.83 | 31.83 | 31.26 | 31.40 | 1,604,008 | -0.46(-1.43%) |
Mar 07, 2005 | 31.75 | 32.13 | 31.58 | 31.85 | 1,395,527 | +0.15(+0.46%) |
Mar 04, 2005 | 31.53 | 31.81 | 31.31 | 31.71 | 1,578,671 | +0.59(+1.90%) |
Mar 03, 2005 | 31.15 | 31.25 | 30.86 | 31.12 | 1,613,385 | +0.00(+0.00%) |
Mar 02, 2005 | 31.14 | 31.26 | 30.73 | 31.12 | 2,023,763 | -0.04(-0.13%) |
Mar 01, 2005 | 31.06 | 31.30 | 30.99 | 31.16 | 2,325,612 | +0.10(+0.32%) |
Feb 28, 2005 | 31.75 | 31.75 | 31.02 | 31.06 | 2,610,104 | -0.69(-2.16%) |
Feb 25, 2005 | 30.95 | 31.78 | 30.94 | 31.74 | 2,140,673 | +0.72(+2.33%) |
Feb 24, 2005 | 31.23 | 31.26 | 30.79 | 31.02 | 1,824,260 | -0.16(-0.50%) |
Feb 23, 2005 | 31.09 | 31.32 | 30.96 | 31.18 | 2,808,411 | +0.17(+0.53%) |
Feb 22, 2005 | 31.48 | 31.55 | 30.86 | 31.01 | 2,450,103 | -0.73(-2.31%) |
Feb 18, 2005 | 32.10 | 32.10 | 31.54 | 31.74 | 1,744,458 | -0.36(-1.12%) |
Feb 17, 2005 | 32.23 | 32.29 | 32.04 | 32.10 | 1,361,013 | -0.04(-0.11%) |
Feb 16, 2005 | 32.38 | 32.50 | 31.90 | 32.14 | 2,353,942 | -0.54(-1.66%) |
Feb 15, 2005 | 32.63 | 32.71 | 32.35 | 32.68 | 1,964,311 | +0.06(+0.18%) |
Feb 14, 2005 | 32.57 | 32.83 | 32.44 | 32.62 | 1,783,561 | +0.08(+0.25%) |
Feb 11, 2005 | 32.33 | 32.58 | 32.13 | 32.54 | 1,671,839 | +0.27(+0.82%) |
Feb 10, 2005 | 31.95 | 32.38 | 31.85 | 32.28 | 2,060,672 | +0.32(+1.00%) |
Feb 09, 2005 | 31.67 | 31.95 | 31.55 | 31.95 | 1,602,412 | +0.29(+0.90%) |
Feb 08, 2005 | 31.55 | 31.81 | 31.49 | 31.67 | 3,054,997 | +0.31(+0.97%) |
Feb 07, 2005 | 31.51 | 31.66 | 31.36 | 31.36 | 1,731,092 | -0.06(-0.18%) |
Feb 04, 2005 | 31.28 | 31.58 | 31.04 | 31.42 | 3,386,971 | +0.61(+1.98%) |
Feb 03, 2005 | 30.73 | 30.99 | 30.53 | 30.81 | 1,914,635 | +0.08(+0.26%) |
Feb 02, 2005 | 30.07 | 30.74 | 30.03 | 30.73 | 2,103,964 | +0.63(+2.08%) |
Feb 01, 2005 | 29.86 | 30.20 | 29.66 | 30.10 | 3,108,664 | +0.38(+1.26%) |
Jan 31, 2005 | 29.96 | 30.17 | 29.22 | 29.72 | 2,108,153 | -0.12(-0.39%) |
Jan 28, 2005 | 29.80 | 29.86 | 29.47 | 29.84 | 1,922,017 | +0.25(+0.85%) |
Jan 27, 2005 | 29.97 | 30.07 | 29.52 | 29.59 | 1,648,896 | -0.49(-1.62%) |
Jan 26, 2005 | 30.03 | 30.17 | 29.83 | 30.07 | 2,048,701 | +0.02(+0.05%) |
Jan 25, 2005 | 30.73 | 30.92 | 30.06 | 30.06 | 2,564,418 | -0.59(-1.93%) |
Jan 24, 2005 | 31.25 | 31.40 | 30.65 | 30.65 | 1,880,320 | -0.45(-1.45%) |
Jan 21, 2005 | 31.30 | 31.59 | 31.10 | 31.10 | 1,745,855 | -0.27(-0.85%) |
Jan 20, 2005 | 31.48 | 31.53 | 31.17 | 31.37 | 2,035,534 | -0.16(-0.51%) |
Jan 19, 2005 | 31.56 | 31.92 | 31.39 | 31.53 | 1,779,571 | +0.04(+0.13%) |
Jan 18, 2005 | 31.09 | 31.49 | 30.88 | 31.49 | 1,376,574 | +0.36(+1.14%) |
Jan 14, 2005 | 30.63 | 31.20 | 30.63 | 31.13 | 1,553,135 | +0.50(+1.62%) |
Jan 13, 2005 | 30.30 | 31.42 | 30.30 | 30.64 | 2,609,506 | +0.35(+1.16%) |
Jan 12, 2005 | 30.43 | 30.43 | 29.62 | 30.29 | 2,863,474 | -0.15(-0.48%) |
Jan 11, 2005 | 30.69 | 30.77 | 30.28 | 30.43 | 1,918,825 | -0.25(-0.82%) |
Jan 10, 2005 | 30.70 | 30.84 | 30.36 | 30.68 | 1,611,190 | -0.02(-0.08%) |
Jan 07, 2005 | 31.03 | 31.24 | 30.51 | 30.71 | 1,794,933 | +0.14(+0.44%) |
Jan 06, 2005 | 30.28 | 30.75 | 30.21 | 30.57 | 2,895,993 | +0.27(+0.89%) |
Jan 05, 2005 | 31.78 | 31.83 | 30.30 | 30.30 | 4,567,434 | -1.40(-4.43%) |
Jan 04, 2005 | 32.15 | 32.50 | 31.69 | 31.70 | 1,938,575 | -0.35(-1.09%) |
Jan 03, 2005 | 32.88 | 32.88 | 31.98 | 32.05 | 2,691,302 | -0.36(-1.11%) |
Dec 31, 2004 | 32.61 | 32.80 | 32.42 | 32.42 | 1,454,181 | -0.17(-0.51%) |
Dec 30, 2004 | 32.58 | 32.73 | 32.52 | 32.58 | 1,434,629 | +0.00(+0.00%) |
Dec 29, 2004 | 32.17 | 32.63 | 32.14 | 32.58 | 1,194,627 | +0.40(+1.25%) |
Dec 28, 2004 | 31.98 | 32.19 | 31.96 | 32.18 | 1,374,180 | +0.21(+0.66%) |
Dec 27, 2004 | 31.98 | 32.17 | 31.75 | 31.97 | 981,956 | -0.05(-0.14%) |
Dec 23, 2004 | 32.63 | 32.78 | 31.88 | 32.01 | 2,417,384 | -0.52(-1.59%) |
Dec 22, 2004 | 32.76 | 33.02 | 32.46 | 32.53 | 2,155,436 | -0.23(-0.69%) |
Dec 21, 2004 | 32.58 | 32.88 | 32.48 | 32.76 | 1,540,765 | +0.25(+0.77%) |
Dec 20, 2004 | 32.43 | 32.63 | 32.20 | 32.51 | 1,343,855 | +0.09(+0.28%) |
Dec 17, 2004 | 32.11 | 32.51 | 31.73 | 32.42 | 2,482,622 | +0.31(+0.97%) |
Dec 16, 2004 | 32.48 | 32.55 | 32.10 | 32.10 | 2,268,355 | -0.38(-1.16%) |
Dec 15, 2004 | 32.43 | 32.68 | 32.13 | 32.48 | 1,284,204 | +0.15(+0.46%) |
Dec 14, 2004 | 32.31 | 32.56 | 32.20 | 32.33 | 1,970,296 | -0.24(-0.74%) |
Dec 13, 2004 | 32.34 | 32.69 | 32.34 | 32.57 | 1,481,912 | +0.24(+0.73%) |
Dec 10, 2004 | 32.75 | 32.75 | 32.00 | 32.34 | 1,131,783 | +0.17(+0.53%) |
Dec 09, 2004 | 31.68 | 32.16 | 31.50 | 32.16 | 1,674,832 | +0.45(+1.41%) |
Dec 08, 2004 | 31.60 | 31.92 | 31.43 | 31.72 | 2,499,380 | +0.12(+0.36%) |
Dec 07, 2004 | 32.08 | 32.08 | 31.60 | 31.60 | 1,838,026 | -0.48(-1.48%) |
Dec 06, 2004 | 31.93 | 32.36 | 31.69 | 32.08 | 2,393,843 | +0.13(+0.39%) |
Dec 03, 2004 | 31.45 | 31.95 | 31.45 | 31.95 | 1,845,008 | +0.61(+1.93%) |
Dec 02, 2004 | 31.80 | 31.80 | 31.05 | 31.35 | 2,598,733 | -0.46(-1.43%) |
Dec 01, 2004 | 31.20 | 31.95 | 30.91 | 31.80 | 2,322,221 | +0.69(+2.21%) |
Nov 30, 2004 | 30.85 | 31.12 | 30.60 | 31.12 | 1,683,809 | +0.33(+1.06%) |
Nov 29, 2004 | 30.81 | 31.03 | 30.58 | 30.79 | 2,204,314 | -0.02(-0.05%) |
Nov 26, 2004 | 31.00 | 31.22 | 30.81 | 30.81 | 730,182 | -0.24(-0.77%) |
Nov 24, 2004 | 30.53 | 31.20 | 30.53 | 31.05 | 1,951,942 | +0.56(+1.82%) |
Nov 23, 2004 | 30.02 | 30.52 | 29.87 | 30.49 | 2,302,669 | +0.66(+2.20%) |
Nov 22, 2004 | 29.82 | 30.07 | 29.73 | 29.83 | 2,409,204 | -0.07(-0.23%) |
Nov 19, 2004 | 30.07 | 30.07 | 29.67 | 29.90 | 4,232,866 | -0.23(-0.75%) |
Nov 18, 2004 | 29.88 | 30.38 | 29.50 | 30.13 | 2,184,364 | +0.26(+0.86%) |
Nov 17, 2004 | 30.83 | 30.98 | 29.73 | 29.87 | 2,584,169 | -0.88(-2.85%) |
Nov 16, 2004 | 31.12 | 31.28 | 30.67 | 30.75 | 2,850,905 | -0.37(-1.18%) |
Nov 15, 2004 | 30.93 | 31.19 | 30.93 | 31.12 | 2,806,815 | +0.19(+0.60%) |
Nov 12, 2004 | 30.03 | 30.94 | 29.92 | 30.93 | 3,885,531 | +0.94(+3.14%) |
Nov 11, 2004 | 29.66 | 29.99 | 29.65 | 29.99 | 2,218,878 | +0.46(+1.54%) |
Nov 10, 2004 | 29.40 | 29.81 | 29.20 | 29.53 | 1,750,444 | +0.26(+0.89%) |
Nov 09, 2004 | 29.42 | 29.47 | 29.17 | 29.27 | 1,703,361 | -0.15(-0.49%) |
Nov 08, 2004 | 29.02 | 29.50 | 28.91 | 29.42 | 1,833,836 | +0.50(+1.72%) |
Nov 05, 2004 | 30.24 | 30.24 | 28.76 | 28.92 | 4,639,854 | -1.29(-4.28%) |
Nov 04, 2004 | 30.00 | 30.28 | 29.92 | 30.21 | 3,164,126 | +0.22(+0.72%) |
Nov 03, 2004 | 30.15 | 30.24 | 29.89 | 30.00 | 2,176,982 | +0.28(+0.94%) |
Nov 02, 2004 | 30.05 | 30.13 | 29.70 | 29.72 | 2,679,532 | -0.17(-0.55%) |
Nov 01, 2004 | 29.37 | 29.94 | 29.29 | 29.88 | 2,423,369 | +0.65(+2.23%) |
Oct 29, 2004 | 29.25 | 29.40 | 29.15 | 29.23 | 1,751,840 | -0.01(-0.05%) |
Oct 28, 2004 | 29.16 | 29.32 | 29.10 | 29.25 | 2,749,158 | +0.10(+0.33%) |
Oct 27, 2004 | 29.12 | 29.35 | 28.99 | 29.15 | 1,995,434 | -0.02(-0.05%) |
Oct 26, 2004 | 28.70 | 29.17 | 28.56 | 29.17 | 2,054,686 | +0.51(+1.78%) |
Oct 25, 2004 | 28.75 | 28.82 | 28.53 | 28.66 | 1,552,536 | -0.20(-0.69%) |
Oct 22, 2004 | 28.98 | 29.18 | 28.73 | 28.86 | 2,149,052 | -0.13(-0.43%) |
Oct 21, 2004 | 28.63 | 29.02 | 28.42 | 28.98 | 2,383,069 | +0.36(+1.24%) |
Oct 20, 2004 | 28.62 | 28.72 | 28.02 | 28.63 | 2,621,277 | +0.03(+0.11%) |
Oct 19, 2004 | 28.77 | 28.98 | 28.57 | 28.60 | 1,963,713 | -0.15(-0.51%) |
Oct 18, 2004 | 28.50 | 28.86 | 28.47 | 28.74 | 2,528,108 | +0.34(+1.20%) |
Oct 15, 2004 | 28.32 | 28.44 | 28.21 | 28.40 | 2,606,912 | +0.04(+0.14%) |
Oct 14, 2004 | 28.17 | 28.53 | 28.14 | 28.36 | 6,015,630 | +0.18(+0.62%) |
Oct 13, 2004 | 28.20 | 28.23 | 28.04 | 28.18 | 3,376,796 | +0.05(+0.16%) |
Oct 12, 2004 | 27.82 | 28.14 | 27.82 | 28.14 | 2,739,582 | +0.15(+0.54%) |
Oct 11, 2004 | 27.94 | 28.07 | 27.74 | 27.99 | 1,632,337 | +0.07(+0.25%) |
Oct 08, 2004 | 27.75 | 28.02 | 27.73 | 27.92 | 1,798,524 | +0.22(+0.78%) |
Oct 07, 2004 | 27.99 | 27.99 | 27.66 | 27.70 | 1,495,079 | -0.27(-0.97%) |
Oct 06, 2004 | 27.69 | 28.00 | 27.68 | 27.97 | 2,278,131 | +0.33(+1.18%) |
Oct 05, 2004 | 27.44 | 27.68 | 27.34 | 27.65 | 1,944,561 | +0.13(+0.47%) |
Oct 04, 2004 | 27.57 | 27.72 | 27.48 | 27.52 | 2,135,685 | +0.07(+0.24%) |
Oct 01, 2004 | 26.88 | 27.57 | 26.79 | 27.45 | 2,552,049 | +0.57(+2.13%) |
Sep 30, 2004 | 26.76 | 26.89 | 26.65 | 26.88 | 2,594,344 | +0.19(+0.71%) |
Sep 29, 2004 | 26.90 | 26.97 | 26.60 | 26.69 | 2,227,856 | -0.26(-0.97%) |
Sep 28, 2004 | 26.87 | 26.95 | 26.71 | 26.95 | 1,874,335 | +0.09(+0.32%) |
Sep 27, 2004 | 26.87 | 26.90 | 26.76 | 26.87 | 1,207,395 | +0.00(+0.00%) |
Sep 24, 2004 | 26.81 | 26.94 | 26.72 | 26.87 | 1,264,852 | +0.06(+0.22%) |
Sep 23, 2004 | 27.09 | 27.12 | 26.76 | 26.81 | 1,702,962 | -0.28(-1.04%) |
Sep 22, 2004 | 26.97 | 27.24 | 26.94 | 27.09 | 2,894,796 | +0.04(+0.15%) |
Sep 21, 2004 | 27.02 | 27.16 | 26.89 | 27.05 | 2,926,916 | +0.03(+0.09%) |
Sep 20, 2004 | 27.26 | 27.26 | 27.01 | 27.02 | 1,649,096 | -0.31(-1.12%) |
Sep 17, 2004 | 27.30 | 27.33 | 27.18 | 27.33 | 3,848,822 | +0.03(+0.11%) |
Sep 16, 2004 | 27.02 | 27.30 | 27.00 | 27.30 | 2,198,329 | +0.36(+1.32%) |
Sep 15, 2004 | 27.04 | 27.12 | 26.86 | 26.94 | 2,873,050 | -0.10(-0.35%) |
Sep 14, 2004 | 27.18 | 27.22 | 26.97 | 27.04 | 3,705,977 | -0.15(-0.53%) |
Sep 13, 2004 | 27.29 | 27.29 | 26.79 | 27.18 | 2,623,272 | -0.11(-0.39%) |
Sep 10, 2004 | 27.41 | 27.41 | 27.11 | 27.29 | 1,966,705 | -0.13(-0.48%) |
Sep 09, 2004 | 28.33 | 28.33 | 27.32 | 27.42 | 3,776,801 | -0.93(-3.27%) |
Sep 08, 2004 | 28.40 | 28.45 | 28.23 | 28.35 | 991,732 | -0.02(-0.09%) |
Sep 07, 2004 | 28.12 | 28.37 | 28.07 | 28.37 | 1,119,613 | +0.23(+0.80%) |
Sep 03, 2004 | 27.91 | 28.23 | 27.89 | 28.14 | 1,264,453 | +0.24(+0.84%) |
Sep 02, 2004 | 27.82 | 27.97 | 27.64 | 27.91 | 1,410,091 | +0.12(+0.41%) |
Sep 01, 2004 | 28.07 | 28.17 | 27.67 | 27.79 | 1,929,598 | -0.25(-0.89%) |
Aug 31, 2004 | 27.98 | 28.14 | 27.84 | 28.04 | 2,299,477 | +0.12(+0.41%) |
Aug 30, 2004 | 27.82 | 27.96 | 27.66 | 27.93 | 1,104,850 | +0.18(+0.65%) |
Aug 27, 2004 | 27.94 | 27.94 | 27.71 | 27.75 | 1,736,079 | -0.20(-0.70%) |
Aug 26, 2004 | 27.94 | 28.05 | 27.89 | 27.94 | 2,454,093 | +0.00(+0.00%) |
Aug 25, 2004 | 27.84 | 27.95 | 27.77 | 27.94 | 2,267,557 | -0.05(-0.16%) |
Aug 24, 2004 | 27.56 | 27.99 | 27.53 | 27.99 | 3,075,945 | +0.49(+1.77%) |
Aug 23, 2004 | 27.24 | 27.58 | 27.12 | 27.50 | 2,128,104 | +0.27(+0.98%) |
Aug 20, 2004 | 26.69 | 27.24 | 26.69 | 27.24 | 2,233,841 | +0.72(+2.70%) |
Aug 19, 2004 | 26.99 | 26.99 | 26.42 | 26.52 | 1,129,589 | -0.52(-1.93%) |
Aug 18, 2004 | 26.72 | 27.06 | 26.65 | 27.04 | 1,641,714 | +0.32(+1.20%) |
Aug 17, 2004 | 26.69 | 27.06 | 26.61 | 26.72 | 1,473,333 | +0.03(+0.11%) |
Aug 16, 2004 | 26.27 | 26.69 | 26.22 | 26.69 | 710,831 | +0.31(+1.18%) |
Aug 13, 2004 | 26.34 | 26.52 | 26.07 | 26.38 | 956,220 | -0.26(-0.96%) |
Aug 12, 2004 | 26.60 | 26.72 | 26.41 | 26.64 | 1,151,933 | -0.08(-0.28%) |
Aug 11, 2004 | 26.78 | 26.87 | 26.57 | 26.71 | 818,962 | -0.07(-0.24%) |
Aug 10, 2004 | 26.87 | 26.92 | 26.74 | 26.78 | 1,225,749 | +0.08(+0.28%) |
Aug 09, 2004 | 26.67 | 26.89 | 26.39 | 26.70 | 919,312 | +0.14(+0.51%) |
Aug 06, 2004 | 26.64 | 27.12 | 26.44 | 26.57 | 1,464,755 | -0.03(-0.09%) |
Aug 05, 2004 | 27.13 | 27.13 | 26.32 | 26.59 | 1,704,358 | -0.56(-2.07%) |
Aug 04, 2004 | 26.84 | 27.55 | 26.69 | 27.15 | 1,340,264 | +0.14(+0.50%) |
Aug 03, 2004 | 26.57 | 27.08 | 26.47 | 27.02 | 2,797,039 | +0.45(+1.70%) |
Aug 02, 2004 | 25.85 | 26.61 | 25.82 | 26.57 | 2,194,140 | +0.70(+2.69%) |
Jul 30, 2004 | 25.46 | 25.90 | 25.46 | 25.87 | 2,385,862 | +0.43(+1.69%) |
Jul 29, 2004 | 25.09 | 25.56 | 25.09 | 25.44 | 1,778,374 | +0.39(+1.54%) |
Jul 28, 2004 | 24.61 | 25.19 | 24.39 | 25.05 | 1,955,733 | +0.32(+1.28%) |
Jul 27, 2004 | 24.65 | 24.86 | 24.55 | 24.74 | 1,697,376 | +0.09(+0.35%) |
Jul 26, 2004 | 25.01 | 25.06 | 24.62 | 24.65 | 1,435,228 | -0.39(-1.54%) |
Jul 23, 2004 | 25.24 | 25.36 | 25.04 | 25.04 | 1,580,467 | -0.27(-1.07%) |
Jul 22, 2004 | 25.99 | 26.06 | 25.31 | 25.31 | 1,578,272 | -0.80(-3.05%) |
Jul 21, 2004 | 26.67 | 26.67 | 26.04 | 26.10 | 1,468,346 | -0.44(-1.64%) |
Jul 20, 2004 | 26.79 | 26.87 | 26.47 | 26.54 | 1,766,005 | -0.19(-0.71%) |
Jul 19, 2004 | 26.52 | 26.78 | 26.42 | 26.73 | 1,212,183 | +0.31(+1.18%) |
Jul 16, 2004 | 26.47 | 26.70 | 26.34 | 26.42 | 1,408,495 | +0.08(+0.30%) |
Jul 15, 2004 | 26.16 | 26.43 | 26.13 | 26.34 | 1,422,460 | +0.21(+0.79%) |
Jul 14, 2004 | 25.87 | 26.13 | 25.87 | 26.13 | 961,208 | +0.27(+1.05%) |
Jul 13, 2004 | 26.13 | 26.16 | 25.84 | 25.86 | 985,347 | -0.27(-1.02%) |
Jul 12, 2004 | 25.87 | 26.24 | 25.64 | 26.13 | 1,208,592 | +0.33(+1.26%) |
Jul 09, 2004 | 25.91 | 25.99 | 25.64 | 25.80 | 1,639,919 | -0.01(-0.04%) |
Jul 08, 2004 | 26.34 | 26.37 | 25.81 | 25.81 | 1,537,174 | -0.46(-1.75%) |
Jul 07, 2004 | 26.13 | 26.33 | 26.01 | 26.28 | 1,606,402 | +0.19(+0.71%) |
Jul 06, 2004 | 26.17 | 26.18 | 25.74 | 26.09 | 1,576,676 | -0.08(-0.31%) |
Jul 02, 2004 | 25.76 | 26.17 | 25.66 | 26.17 | 2,422,372 | +0.53(+2.07%) |
Jul 01, 2004 | 25.77 | 25.89 | 25.39 | 25.64 | 1,685,206 | -0.14(-0.53%) |
Jun 30, 2004 | 25.64 | 25.81 | 25.32 | 25.77 | 2,218,678 | +0.25(+0.98%) |
Jun 29, 2004 | 26.28 | 26.28 | 25.52 | 25.52 | 2,571,600 | -0.75(-2.86%) |
Jun 28, 2004 | 26.09 | 26.32 | 25.89 | 26.28 | 1,752,040 | +0.16(+0.61%) |
Jun 25, 2004 | 25.91 | 26.11 | 25.87 | 26.11 | 2,847,913 | +0.25(+0.97%) |
Jun 24, 2004 | 26.03 | 26.15 | 25.81 | 25.86 | 1,946,955 | -0.18(-0.67%) |
Jun 23, 2004 | 25.98 | 26.10 | 25.89 | 26.04 | 3,362,831 | +0.06(+0.23%) |
Jun 22, 2004 | 26.05 | 26.10 | 25.73 | 25.98 | 3,167,717 | -0.08(-0.29%) |
Jun 21, 2004 | 25.94 | 26.06 | 25.61 | 26.05 | 8,003,284 | -0.16(-0.61%) |
Jun 18, 2004 | 25.87 | 26.28 | 25.86 | 26.22 | 2,166,209 | +0.24(+0.91%) |
Jun 17, 2004 | 25.69 | 26.01 | 25.53 | 25.98 | 1,324,903 | +0.29(+1.13%) |
Jun 16, 2004 | 25.62 | 25.75 | 25.33 | 25.69 | 1,390,539 | +0.06(+0.22%) |
Jun 15, 2004 | 25.10 | 25.76 | 25.10 | 25.63 | 1,763,810 | +0.64(+2.55%) |
Jun 14, 2004 | 25.31 | 25.31 | 24.82 | 25.00 | 1,806,504 | -0.41(-1.62%) |
Jun 10, 2004 | 25.61 | 25.65 | 25.32 | 25.41 | 1,626,951 | -0.11(-0.41%) |
Jun 09, 2004 | 25.69 | 25.95 | 25.51 | 25.51 | 1,652,886 | -0.18(-0.68%) |
Jun 08, 2004 | 25.99 | 26.06 | 25.67 | 25.69 | 1,080,511 | -0.30(-1.16%) |
Jun 07, 2004 | 25.85 | 26.06 | 25.71 | 25.99 | 763,500 | +0.23(+0.88%) |
Jun 04, 2004 | 25.81 | 26.04 | 25.66 | 25.76 | 1,030,435 | +0.17(+0.67%) |
Jun 03, 2004 | 25.85 | 25.94 | 25.51 | 25.59 | 1,148,541 | -0.22(-0.85%) |
Jun 02, 2004 | 25.31 | 25.81 | 25.22 | 25.81 | 1,660,867 | +0.65(+2.59%) |
Jun 01, 2004 | 25.85 | 25.85 | 24.99 | 25.16 | 2,177,581 | -0.69(-2.66%) |
May 28, 2004 | 25.56 | 25.95 | 25.51 | 25.85 | 2,646,813 | +0.30(+1.18%) |
May 27, 2004 | 25.36 | 25.55 | 25.18 | 25.55 | 1,831,642 | +0.38(+1.49%) |
May 26, 2004 | 24.95 | 25.51 | 24.67 | 25.17 | 2,352,944 | +0.23(+0.90%) |
May 25, 2004 | 24.21 | 24.95 | 24.13 | 24.95 | 1,826,255 | +0.78(+3.21%) |
May 24, 2004 | 24.01 | 24.24 | 23.87 | 24.17 | 1,393,731 | +0.41(+1.71%) |
May 21, 2004 | 23.81 | 24.18 | 23.62 | 23.76 | 1,871,343 | -0.04(-0.17%) |
May 20, 2004 | 23.28 | 23.85 | 23.26 | 23.80 | 1,606,402 | +0.64(+2.75%) |
May 19, 2004 | 23.96 | 24.31 | 23.15 | 23.17 | 2,873,250 | -0.80(-3.35%) |
May 18, 2004 | 23.66 | 23.99 | 23.58 | 23.97 | 1,424,056 | +0.35(+1.46%) |
May 17, 2004 | 23.16 | 23.95 | 22.88 | 23.62 | 2,109,949 | +0.40(+1.70%) |
May 14, 2004 | 22.68 | 23.43 | 22.57 | 23.23 | 2,128,303 | +0.62(+2.73%) |
May 13, 2004 | 22.51 | 22.98 | 22.33 | 22.61 | 2,044,911 | -0.29(-1.25%) |
May 12, 2004 | 23.06 | 23.06 | 22.50 | 22.90 | 2,729,408 | -0.17(-0.74%) |
May 11, 2004 | 22.96 | 23.59 | 22.85 | 23.07 | 2,767,912 | +0.09(+0.37%) |
May 10, 2004 | 22.93 | 23.19 | 22.25 | 22.98 | 3,492,110 | +0.04(+0.15%) |
May 07, 2004 | 23.56 | 23.68 | 22.91 | 22.95 | 2,771,702 | -1.02(-4.27%) |
May 06, 2004 | 23.71 | 24.04 | 23.40 | 23.97 | 2,176,184 | +0.26(+1.10%) |
May 05, 2004 | 24.44 | 24.50 | 23.71 | 23.71 | 2,376,885 | -0.61(-2.51%) |
May 04, 2004 | 24.56 | 24.75 | 24.27 | 24.32 | 2,418,980 | -0.24(-0.98%) |