Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.97 | 36.21 | 35.81 | 35.81 | 1,569,611 | -0.18(-0.51%) |
May 27, 2005 | 35.89 | 36.13 | 35.82 | 36.00 | 484,584 | +0.08(+0.23%) |
May 26, 2005 | 36.33 | 36.81 | 35.85 | 35.91 | 411,376 | -0.42(-1.15%) |
May 25, 2005 | 36.81 | 36.97 | 36.33 | 36.33 | 372,925 | -0.72(-1.95%) |
May 24, 2005 | 37.52 | 37.57 | 37.00 | 37.05 | 524,043 | -0.57(-1.52%) |
May 23, 2005 | 37.37 | 37.74 | 37.37 | 37.62 | 237,758 | +0.10(+0.27%) |
May 20, 2005 | 37.37 | 37.53 | 37.18 | 37.52 | 262,105 | +0.12(+0.32%) |
May 19, 2005 | 36.86 | 37.76 | 36.83 | 37.40 | 587,009 | +0.54(+1.45%) |
May 18, 2005 | 36.96 | 37.19 | 36.76 | 36.87 | 550,405 | -0.10(-0.26%) |
May 17, 2005 | 36.63 | 37.02 | 36.48 | 36.96 | 420,443 | +0.24(+0.66%) |
May 16, 2005 | 36.24 | 36.72 | 36.23 | 36.72 | 510,274 | +0.51(+1.40%) |
May 13, 2005 | 36.51 | 36.62 | 36.09 | 36.21 | 574,751 | -0.28(-0.77%) |
May 12, 2005 | 36.45 | 36.60 | 36.32 | 36.49 | 576,934 | -0.10(-0.28%) |
May 11, 2005 | 36.33 | 36.62 | 35.98 | 36.59 | 919,636 | +0.40(+1.12%) |
May 10, 2005 | 35.88 | 36.21 | 35.72 | 36.19 | 413,391 | +0.01(+0.03%) |
May 09, 2005 | 35.14 | 36.17 | 35.14 | 36.17 | 380,985 | +0.93(+2.64%) |
May 06, 2005 | 35.44 | 35.78 | 35.17 | 35.25 | 743,164 | -0.52(-1.47%) |
May 05, 2005 | 35.73 | 36.21 | 35.61 | 35.77 | 412,216 | +0.15(+0.43%) |
May 04, 2005 | 34.91 | 35.61 | 34.86 | 35.61 | 342,869 | +0.68(+1.94%) |
May 03, 2005 | 34.63 | 35.08 | 34.44 | 34.94 | 547,046 | +0.10(+0.27%) |
May 02, 2005 | 34.90 | 34.96 | 34.42 | 34.84 | 437,234 | -0.12(-0.34%) |
Apr 29, 2005 | 34.36 | 34.98 | 34.36 | 34.96 | 652,829 | +0.56(+1.63%) |
Apr 28, 2005 | 34.52 | 34.57 | 34.32 | 34.40 | 261,601 | -0.10(-0.29%) |
Apr 27, 2005 | 34.24 | 34.58 | 34.13 | 34.50 | 263,113 | +0.20(+0.57%) |
Apr 26, 2005 | 34.13 | 34.30 | 33.92 | 34.30 | 408,186 | +0.18(+0.52%) |
Apr 25, 2005 | 33.71 | 34.24 | 33.71 | 34.13 | 587,512 | +0.42(+1.24%) |
Apr 22, 2005 | 33.94 | 33.98 | 33.58 | 33.71 | 1,176,201 | -0.20(-0.60%) |
Apr 21, 2005 | 33.59 | 33.98 | 33.51 | 33.91 | 478,204 | +0.24(+0.71%) |
Apr 20, 2005 | 33.98 | 33.98 | 33.57 | 33.67 | 282,926 | -0.30(-0.89%) |
Apr 19, 2005 | 33.73 | 34.07 | 33.73 | 33.98 | 306,265 | +0.24(+0.72%) |
Apr 18, 2005 | 33.95 | 34.05 | 33.59 | 33.73 | 354,287 | -0.15(-0.46%) |
Apr 15, 2005 | 33.82 | 34.03 | 33.59 | 33.89 | 354,455 | +0.08(+0.23%) |
Apr 14, 2005 | 34.13 | 34.24 | 33.75 | 33.81 | 286,116 | -0.53(-1.54%) |
Apr 13, 2005 | 34.36 | 34.63 | 34.23 | 34.34 | 415,406 | +0.03(+0.09%) |
Apr 12, 2005 | 33.60 | 34.33 | 33.46 | 34.31 | 319,530 | +0.56(+1.66%) |
Apr 11, 2005 | 33.71 | 33.75 | 33.55 | 33.75 | 200,818 | +0.13(+0.37%) |
Apr 08, 2005 | 33.89 | 33.89 | 33.60 | 33.63 | 324,567 | -0.14(-0.42%) |
Apr 07, 2005 | 33.67 | 33.86 | 33.56 | 33.77 | 337,496 | +0.10(+0.30%) |
Apr 06, 2005 | 33.70 | 33.83 | 33.55 | 33.67 | 256,564 | +0.03(+0.09%) |
Apr 05, 2005 | 33.37 | 33.73 | 33.20 | 33.64 | 403,820 | +0.14(+0.43%) |
Apr 04, 2005 | 33.29 | 33.56 | 32.93 | 33.49 | 387,365 | -0.02(-0.07%) |
Apr 01, 2005 | 34.24 | 34.27 | 33.30 | 33.52 | 618,072 | -0.39(-1.16%) |
Mar 31, 2005 | 33.80 | 34.26 | 33.65 | 33.91 | 612,867 | +0.12(+0.35%) |
Mar 30, 2005 | 33.77 | 33.89 | 33.65 | 33.79 | 609,005 | +0.02(+0.07%) |
Mar 29, 2005 | 33.83 | 34.04 | 33.68 | 33.77 | 447,477 | -0.02(-0.05%) |
Mar 28, 2005 | 34.11 | 34.31 | 33.77 | 33.79 | 521,692 | -0.03(-0.09%) |
Mar 24, 2005 | 33.82 | 34.47 | 33.77 | 33.82 | 499,528 | +0.02(+0.07%) |
Mar 23, 2005 | 33.70 | 34.30 | 33.28 | 33.79 | 821,745 | +0.06(+0.18%) |
Mar 22, 2005 | 34.51 | 34.74 | 33.66 | 33.73 | 513,968 | -0.72(-2.09%) |
Mar 21, 2005 | 34.87 | 34.88 | 34.29 | 34.45 | 432,365 | -0.51(-1.45%) |
Mar 18, 2005 | 35.08 | 35.20 | 34.96 | 34.96 | 687,082 | -0.15(-0.42%) |
Mar 17, 2005 | 34.72 | 35.14 | 34.72 | 35.11 | 1,096,444 | +0.46(+1.34%) |
Mar 16, 2005 | 34.69 | 34.82 | 34.57 | 34.64 | 663,071 | -0.05(-0.14%) |
Mar 15, 2005 | 34.44 | 34.92 | 34.40 | 34.69 | 762,809 | +0.29(+0.83%) |
Mar 14, 2005 | 33.71 | 34.41 | 33.53 | 34.41 | 498,017 | +0.48(+1.42%) |
Mar 11, 2005 | 34.27 | 34.27 | 33.91 | 33.92 | 593,389 | -0.50(-1.45%) |
Mar 10, 2005 | 34.23 | 34.63 | 34.04 | 34.42 | 696,821 | +0.38(+1.12%) |
Mar 09, 2005 | 34.81 | 34.82 | 33.89 | 34.04 | 643,090 | -0.77(-2.21%) |
Mar 08, 2005 | 34.97 | 34.98 | 34.68 | 34.81 | 411,880 | -0.15(-0.44%) |
Mar 07, 2005 | 34.54 | 35.43 | 34.54 | 34.97 | 664,415 | +0.45(+1.31%) |
Mar 04, 2005 | 33.80 | 35.01 | 33.79 | 34.51 | 1,221,200 | +1.09(+3.26%) |
Mar 03, 2005 | 33.05 | 33.52 | 32.96 | 33.42 | 293,000 | +0.32(+0.97%) |
Mar 02, 2005 | 32.96 | 33.23 | 32.68 | 33.10 | 594,229 | +0.02(+0.05%) |
Mar 01, 2005 | 32.55 | 33.14 | 32.52 | 33.08 | 560,479 | +0.59(+1.81%) |
Feb 28, 2005 | 32.93 | 32.99 | 32.23 | 32.49 | 1,250,249 | -0.42(-1.28%) |
Feb 25, 2005 | 32.60 | 32.99 | 32.57 | 32.92 | 906,539 | +0.32(+0.97%) |
Feb 24, 2005 | 33.05 | 33.06 | 32.52 | 32.60 | 893,778 | -0.49(-1.49%) |
Feb 23, 2005 | 33.20 | 33.36 | 33.10 | 33.10 | 636,374 | -0.05(-0.16%) |
Feb 22, 2005 | 33.71 | 33.71 | 33.06 | 33.15 | 804,619 | -0.59(-1.75%) |
Feb 18, 2005 | 33.95 | 33.95 | 33.56 | 33.74 | 579,117 | -0.21(-0.61%) |
Feb 17, 2005 | 34.04 | 34.05 | 33.89 | 33.95 | 604,471 | +0.05(+0.16%) |
Feb 16, 2005 | 33.57 | 33.95 | 33.35 | 33.89 | 414,734 | +0.30(+0.90%) |
Feb 15, 2005 | 33.39 | 33.59 | 33.26 | 33.59 | 478,540 | +0.25(+0.75%) |
Feb 14, 2005 | 33.14 | 33.43 | 33.07 | 33.34 | 461,581 | -0.01(-0.04%) |
Feb 11, 2005 | 33.00 | 33.39 | 32.71 | 33.35 | 342,701 | +0.23(+0.70%) |
Feb 10, 2005 | 33.11 | 33.13 | 32.86 | 33.12 | 376,115 | -0.08(-0.23%) |
Feb 09, 2005 | 32.93 | 33.20 | 32.76 | 33.20 | 546,543 | +0.27(+0.81%) |
Feb 08, 2005 | 32.79 | 32.96 | 32.77 | 32.93 | 435,051 | +0.17(+0.53%) |
Feb 07, 2005 | 32.88 | 33.05 | 32.69 | 32.76 | 370,238 | -0.15(-0.45%) |
Feb 04, 2005 | 32.64 | 32.96 | 32.64 | 32.90 | 540,330 | +0.39(+1.21%) |
Feb 03, 2005 | 32.51 | 32.82 | 32.49 | 32.51 | 443,111 | +0.01(+0.02%) |
Feb 02, 2005 | 31.62 | 32.51 | 31.62 | 32.51 | 673,314 | +0.95(+3.02%) |
Feb 01, 2005 | 31.45 | 31.59 | 31.38 | 31.55 | 813,686 | +0.28(+0.90%) |
Jan 31, 2005 | 31.65 | 31.95 | 30.83 | 31.27 | 804,787 | -0.40(-1.26%) |
Jan 28, 2005 | 31.54 | 31.74 | 31.49 | 31.67 | 631,337 | +0.28(+0.89%) |
Jan 27, 2005 | 31.62 | 31.76 | 31.27 | 31.39 | 845,756 | -0.44(-1.38%) |
Jan 26, 2005 | 31.66 | 31.90 | 31.59 | 31.83 | 713,948 | +0.17(+0.53%) |
Jan 25, 2005 | 32.31 | 32.52 | 31.56 | 31.67 | 716,634 | -0.67(-2.06%) |
Jan 24, 2005 | 32.46 | 32.63 | 32.26 | 32.33 | 625,124 | -0.13(-0.39%) |
Jan 21, 2005 | 32.49 | 32.72 | 32.30 | 32.46 | 532,942 | -0.03(-0.09%) |
Jan 20, 2005 | 32.61 | 32.84 | 32.28 | 32.49 | 493,316 | -0.12(-0.38%) |
Jan 19, 2005 | 32.52 | 33.14 | 32.26 | 32.61 | 1,376,684 | -0.18(-0.56%) |
Jan 18, 2005 | 32.34 | 32.80 | 32.22 | 32.80 | 773,555 | +1.09(+3.44%) |
Jan 14, 2005 | 31.58 | 31.80 | 31.31 | 31.71 | 561,990 | +0.19(+0.60%) |
Jan 13, 2005 | 31.30 | 32.12 | 31.30 | 31.52 | 574,584 | +0.18(+0.59%) |
Jan 12, 2005 | 31.30 | 31.56 | 30.79 | 31.33 | 632,848 | -0.01(-0.02%) |
Jan 11, 2005 | 31.48 | 31.76 | 31.34 | 31.34 | 907,883 | -0.14(-0.44%) |
Jan 10, 2005 | 31.45 | 31.61 | 31.30 | 31.48 | 505,741 | -0.12(-0.38%) |
Jan 07, 2005 | 31.56 | 31.70 | 31.33 | 31.59 | 408,018 | +0.15(+0.47%) |
Jan 06, 2005 | 31.33 | 32.00 | 31.33 | 31.45 | 769,190 | +0.09(+0.28%) |
Jan 05, 2005 | 32.37 | 32.45 | 30.67 | 31.36 | 1,175,865 | -1.16(-3.57%) |
Jan 04, 2005 | 32.88 | 33.02 | 32.37 | 32.52 | 664,918 | -0.42(-1.27%) |
Jan 03, 2005 | 33.50 | 33.69 | 32.61 | 32.93 | 632,008 | -0.27(-0.81%) |
Dec 31, 2004 | 33.86 | 34.07 | 33.18 | 33.20 | 912,080 | -0.70(-2.07%) |
Dec 30, 2004 | 33.79 | 33.94 | 33.68 | 33.91 | 152,964 | +0.26(+0.76%) |
Dec 29, 2004 | 33.50 | 33.72 | 33.49 | 33.65 | 231,882 | +0.00(+0.00%) |
Dec 28, 2004 | 33.65 | 33.79 | 33.48 | 33.65 | 399,790 | -0.06(-0.18%) |
Dec 27, 2004 | 33.69 | 34.03 | 33.56 | 33.71 | 231,546 | +0.02(+0.05%) |
Dec 23, 2004 | 34.22 | 34.27 | 33.69 | 33.69 | 282,590 | -0.48(-1.41%) |
Dec 22, 2004 | 33.89 | 34.33 | 33.89 | 34.17 | 320,873 | +0.29(+0.84%) |
Dec 21, 2004 | 33.53 | 34.01 | 33.53 | 33.89 | 365,873 | +0.21(+0.64%) |
Dec 20, 2004 | 33.58 | 33.76 | 33.33 | 33.67 | 266,135 | +0.14(+0.43%) |
Dec 17, 2004 | 33.24 | 33.58 | 32.73 | 33.53 | 981,091 | +0.30(+0.90%) |
Dec 16, 2004 | 33.53 | 33.89 | 33.23 | 33.23 | 317,179 | -0.42(-1.24%) |
Dec 15, 2004 | 33.44 | 33.76 | 33.13 | 33.65 | 440,424 | +0.05(+0.14%) |
Dec 14, 2004 | 33.62 | 33.83 | 33.32 | 33.60 | 340,854 | -0.02(-0.05%) |
Dec 13, 2004 | 33.66 | 33.86 | 33.49 | 33.62 | 291,825 | -0.31(-0.91%) |
Dec 10, 2004 | 33.73 | 34.15 | 33.73 | 33.93 | 315,668 | +0.08(+0.23%) |
Dec 09, 2004 | 33.29 | 33.89 | 33.09 | 33.85 | 421,619 | +0.43(+1.28%) |
Dec 08, 2004 | 32.98 | 33.46 | 32.96 | 33.42 | 650,478 | +0.60(+1.81%) |
Dec 07, 2004 | 33.56 | 33.56 | 32.79 | 32.83 | 413,559 | -0.49(-1.48%) |
Dec 06, 2004 | 33.05 | 33.49 | 33.05 | 33.32 | 403,317 | +0.37(+1.12%) |
Dec 03, 2004 | 32.23 | 33.03 | 32.23 | 32.95 | 351,768 | +0.79(+2.44%) |
Dec 02, 2004 | 32.43 | 32.55 | 32.07 | 32.17 | 386,861 | -0.32(-0.99%) |
Dec 01, 2004 | 31.80 | 32.55 | 31.62 | 32.49 | 355,798 | +0.70(+2.19%) |
Nov 30, 2004 | 31.76 | 31.81 | 31.51 | 31.79 | 448,316 | +0.05(+0.15%) |
Nov 29, 2004 | 32.10 | 32.22 | 31.59 | 31.74 | 428,335 | -0.36(-1.11%) |
Nov 26, 2004 | 32.01 | 32.29 | 31.93 | 32.10 | 141,882 | -0.06(-0.19%) |
Nov 24, 2004 | 31.80 | 32.41 | 31.80 | 32.16 | 421,786 | +0.24(+0.75%) |
Nov 23, 2004 | 31.30 | 31.94 | 31.28 | 31.92 | 389,716 | +0.61(+1.96%) |
Nov 22, 2004 | 31.33 | 31.58 | 31.28 | 31.31 | 768,182 | -0.17(-0.55%) |
Nov 19, 2004 | 32.21 | 32.21 | 31.48 | 31.48 | 701,355 | -0.70(-2.17%) |
Nov 18, 2004 | 32.58 | 32.88 | 31.83 | 32.18 | 1,119,951 | -0.39(-1.19%) |
Nov 17, 2004 | 33.68 | 33.83 | 32.35 | 32.57 | 579,453 | -1.20(-3.56%) |
Nov 16, 2004 | 33.65 | 33.95 | 33.65 | 33.77 | 997,546 | -0.17(-0.51%) |
Nov 15, 2004 | 33.41 | 33.98 | 33.36 | 33.94 | 421,451 | +0.47(+1.41%) |
Nov 12, 2004 | 32.52 | 33.47 | 32.52 | 33.47 | 455,536 | +0.95(+2.93%) |
Nov 11, 2004 | 31.95 | 32.52 | 31.95 | 32.52 | 392,067 | +0.67(+2.11%) |
Nov 10, 2004 | 31.81 | 31.95 | 31.71 | 31.84 | 331,452 | +0.16(+0.51%) |
Nov 09, 2004 | 31.90 | 31.92 | 31.65 | 31.68 | 342,198 | -0.21(-0.67%) |
Nov 08, 2004 | 31.77 | 32.00 | 31.71 | 31.90 | 497,849 | +0.13(+0.39%) |
Nov 05, 2004 | 32.01 | 32.01 | 30.94 | 31.77 | 549,061 | -0.27(-0.84%) |
Nov 04, 2004 | 31.54 | 32.16 | 31.49 | 32.04 | 320,537 | +0.42(+1.32%) |
Nov 03, 2004 | 31.56 | 31.67 | 31.39 | 31.62 | 213,076 | +0.48(+1.53%) |
Nov 02, 2004 | 31.38 | 31.51 | 31.02 | 31.15 | 244,978 | -0.30(-0.97%) |
Nov 01, 2004 | 31.27 | 31.56 | 31.21 | 31.45 | 237,423 | +0.33(+1.07%) |
Oct 29, 2004 | 31.06 | 31.39 | 31.03 | 31.12 | 285,277 | -0.09(-0.29%) |
Oct 28, 2004 | 30.79 | 31.21 | 30.69 | 31.21 | 762,473 | +0.42(+1.35%) |
Oct 27, 2004 | 30.67 | 31.08 | 30.67 | 30.79 | 377,123 | +0.12(+0.39%) |
Oct 26, 2004 | 30.67 | 30.71 | 30.42 | 30.67 | 798,910 | +0.06(+0.19%) |
Oct 25, 2004 | 30.84 | 30.84 | 30.51 | 30.61 | 203,337 | -0.14(-0.45%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.56 | 30.75 | 329,772 | -0.34(-1.09%) |
Oct 21, 2004 | 30.93 | 31.23 | 30.81 | 31.09 | 262,273 | +0.28(+0.91%) |
Oct 20, 2004 | 30.75 | 31.03 | 30.43 | 30.81 | 351,601 | -0.04(-0.12%) |
Oct 19, 2004 | 31.09 | 31.49 | 30.84 | 30.84 | 257,740 | -0.32(-1.01%) |
Oct 18, 2004 | 30.90 | 31.21 | 30.79 | 31.16 | 344,548 | +0.26(+0.85%) |
Oct 15, 2004 | 30.52 | 30.96 | 30.52 | 30.90 | 333,634 | +0.23(+0.76%) |
Oct 14, 2004 | 30.12 | 30.67 | 30.06 | 30.67 | 310,799 | +0.46(+1.52%) |
Oct 13, 2004 | 30.52 | 30.53 | 30.13 | 30.21 | 206,359 | -0.38(-1.23%) |
Oct 12, 2004 | 30.14 | 30.58 | 29.97 | 30.58 | 373,932 | +0.41(+1.34%) |
Oct 11, 2004 | 30.13 | 30.21 | 30.09 | 30.18 | 246,658 | -0.07(-0.24%) |
Oct 08, 2004 | 30.15 | 30.44 | 30.08 | 30.25 | 231,882 | +0.17(+0.57%) |
Oct 07, 2004 | 30.47 | 30.49 | 29.97 | 30.08 | 277,049 | -0.38(-1.23%) |
Oct 06, 2004 | 30.20 | 30.46 | 30.20 | 30.45 | 212,404 | +0.19(+0.63%) |
Oct 05, 2004 | 30.14 | 30.37 | 29.71 | 30.26 | 242,292 | +0.08(+0.28%) |
Oct 04, 2004 | 30.07 | 30.51 | 30.06 | 30.18 | 382,496 | +0.14(+0.48%) |
Oct 01, 2004 | 29.63 | 30.43 | 29.54 | 30.03 | 452,178 | +0.52(+1.78%) |
Sep 30, 2004 | 29.48 | 29.78 | 29.37 | 29.51 | 471,487 | +0.01(+0.02%) |
Sep 29, 2004 | 29.47 | 29.50 | 29.31 | 29.50 | 262,945 | +0.03(+0.10%) |
Sep 28, 2004 | 29.19 | 29.55 | 29.16 | 29.47 | 294,008 | +0.19(+0.65%) |
Sep 27, 2004 | 29.63 | 29.71 | 29.19 | 29.28 | 211,733 | -0.20(-0.67%) |
Sep 24, 2004 | 29.37 | 29.69 | 29.37 | 29.48 | 344,884 | +0.05(+0.16%) |
Sep 23, 2004 | 29.78 | 29.90 | 29.43 | 29.43 | 385,518 | -0.47(-1.57%) |
Sep 22, 2004 | 30.14 | 30.22 | 29.87 | 29.90 | 194,438 | -0.39(-1.28%) |
Sep 21, 2004 | 30.31 | 30.39 | 30.13 | 30.29 | 304,082 | +0.13(+0.43%) |
Sep 20, 2004 | 30.52 | 30.61 | 30.16 | 30.16 | 356,470 | -0.44(-1.44%) |
Sep 17, 2004 | 30.87 | 30.89 | 30.60 | 30.60 | 490,461 | -0.21(-0.68%) |
Sep 16, 2004 | 30.08 | 30.81 | 30.02 | 30.81 | 428,839 | +0.83(+2.76%) |
Sep 15, 2004 | 29.70 | 30.09 | 29.66 | 29.98 | 355,798 | +0.28(+0.94%) |
Sep 14, 2004 | 30.29 | 30.30 | 29.70 | 29.70 | 377,626 | -0.61(-2.02%) |
Sep 13, 2004 | 30.08 | 30.31 | 30.08 | 30.31 | 564,509 | -0.10(-0.33%) |
Sep 10, 2004 | 30.21 | 30.51 | 30.03 | 30.42 | 467,626 | +0.06(+0.20%) |
Sep 09, 2004 | 30.91 | 30.91 | 30.33 | 30.36 | 845,588 | -0.64(-2.07%) |
Sep 08, 2004 | 31.20 | 31.37 | 30.97 | 31.00 | 554,267 | -0.29(-0.91%) |
Sep 07, 2004 | 30.77 | 31.32 | 30.77 | 31.28 | 283,765 | +0.43(+1.39%) |
Sep 03, 2004 | 30.70 | 30.95 | 30.59 | 30.86 | 330,612 | +0.07(+0.23%) |
Sep 02, 2004 | 30.43 | 30.86 | 30.43 | 30.78 | 327,086 | +0.39(+1.27%) |
Sep 01, 2004 | 30.25 | 30.45 | 29.96 | 30.40 | 368,727 | +0.11(+0.37%) |
Aug 31, 2004 | 30.27 | 30.28 | 30.09 | 30.28 | 551,748 | +0.08(+0.28%) |
Aug 30, 2004 | 30.24 | 30.28 | 30.12 | 30.20 | 457,215 | +0.02(+0.08%) |
Aug 27, 2004 | 30.20 | 30.44 | 30.17 | 30.18 | 480,387 | -0.11(-0.35%) |
Aug 26, 2004 | 30.20 | 30.30 | 30.05 | 30.28 | 413,223 | +0.00(+0.00%) |
Aug 25, 2004 | 30.46 | 30.55 | 30.20 | 30.28 | 408,186 | -0.23(-0.74%) |
Aug 24, 2004 | 30.02 | 30.53 | 30.02 | 30.51 | 601,281 | +0.45(+1.51%) |
Aug 23, 2004 | 29.63 | 30.09 | 29.45 | 30.06 | 660,385 | +0.43(+1.45%) |
Aug 20, 2004 | 29.36 | 29.63 | 29.33 | 29.63 | 823,424 | +0.43(+1.47%) |
Aug 19, 2004 | 29.48 | 29.55 | 29.12 | 29.20 | 398,111 | -0.38(-1.29%) |
Aug 18, 2004 | 29.15 | 29.63 | 29.05 | 29.58 | 279,232 | +0.43(+1.49%) |
Aug 17, 2004 | 28.96 | 29.17 | 28.96 | 29.15 | 364,865 | +0.25(+0.87%) |
Aug 16, 2004 | 28.43 | 28.90 | 28.43 | 28.90 | 399,119 | +0.51(+1.80%) |
Aug 13, 2004 | 28.38 | 28.43 | 28.25 | 28.38 | 207,367 | +0.04(+0.13%) |
Aug 12, 2004 | 28.53 | 28.55 | 28.28 | 28.35 | 165,558 | -0.24(-0.83%) |
Aug 11, 2004 | 28.61 | 28.62 | 28.40 | 28.59 | 333,634 | +0.00(+0.00%) |
Aug 10, 2004 | 28.44 | 28.62 | 28.35 | 28.59 | 596,747 | +0.26(+0.90%) |
Aug 09, 2004 | 28.68 | 28.68 | 28.29 | 28.33 | 558,800 | -0.29(-1.00%) |
Aug 06, 2004 | 28.32 | 28.90 | 28.32 | 28.62 | 414,566 | +0.24(+0.84%) |
Aug 05, 2004 | 28.75 | 28.75 | 28.27 | 28.38 | 342,366 | -0.45(-1.55%) |
Aug 04, 2004 | 28.41 | 28.83 | 28.26 | 28.83 | 329,269 | +0.30(+1.04%) |
Aug 03, 2004 | 28.20 | 28.59 | 28.12 | 28.53 | 261,601 | +0.36(+1.27%) |
Aug 02, 2004 | 27.93 | 28.17 | 27.75 | 28.17 | 415,406 | +0.10(+0.36%) |
Jul 30, 2004 | 27.66 | 28.07 | 27.60 | 28.07 | 273,187 | +0.49(+1.79%) |
Jul 29, 2004 | 27.85 | 28.08 | 27.57 | 27.57 | 361,675 | -0.27(-0.98%) |
Jul 28, 2004 | 27.26 | 27.85 | 26.96 | 27.85 | 461,413 | +0.61(+2.25%) |
Jul 27, 2004 | 27.19 | 27.47 | 27.05 | 27.23 | 382,160 | +0.16(+0.59%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.94 | 27.07 | 312,478 | -0.26(-0.96%) |
Jul 23, 2004 | 27.63 | 27.81 | 27.34 | 27.34 | 256,732 | -0.40(-1.44%) |
Jul 22, 2004 | 28.34 | 28.34 | 27.74 | 27.74 | 372,589 | -0.67(-2.35%) |
Jul 21, 2004 | 28.83 | 28.83 | 28.22 | 28.40 | 238,430 | -0.31(-1.08%) |
Jul 20, 2004 | 28.93 | 29.18 | 28.62 | 28.71 | 435,387 | -0.13(-0.45%) |
Jul 19, 2004 | 28.62 | 28.86 | 28.44 | 28.84 | 166,901 | +0.23(+0.79%) |
Jul 16, 2004 | 28.78 | 28.88 | 28.59 | 28.62 | 262,441 | -0.02(-0.06%) |
Jul 15, 2004 | 28.49 | 28.74 | 28.49 | 28.63 | 254,549 | +0.27(+0.94%) |
Jul 14, 2004 | 28.11 | 28.37 | 27.99 | 28.37 | 254,213 | +0.32(+1.15%) |
Jul 13, 2004 | 28.26 | 28.30 | 27.93 | 28.05 | 313,821 | -0.21(-0.76%) |
Jul 12, 2004 | 28.02 | 28.29 | 27.84 | 28.26 | 350,593 | +0.27(+0.98%) |
Jul 09, 2004 | 28.41 | 28.50 | 27.53 | 27.99 | 705,049 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.18 | 28.26 | 493,484 | -0.29(-1.00%) |
Jul 07, 2004 | 28.29 | 28.56 | 28.11 | 28.55 | 547,718 | +0.54(+1.91%) |
Jul 06, 2004 | 28.10 | 28.10 | 27.50 | 28.01 | 356,302 | -0.09(-0.32%) |
Jul 02, 2004 | 27.69 | 28.12 | 27.69 | 28.10 | 490,293 | +0.52(+1.88%) |
Jul 01, 2004 | 27.52 | 27.59 | 27.22 | 27.58 | 390,555 | +0.18(+0.65%) |
Jun 30, 2004 | 27.19 | 27.59 | 27.18 | 27.40 | 1,145,306 | +0.21(+0.77%) |
Jun 29, 2004 | 27.93 | 27.99 | 27.19 | 27.19 | 585,162 | -0.86(-3.08%) |
Jun 28, 2004 | 27.56 | 28.22 | 27.56 | 28.06 | 295,519 | +0.44(+1.60%) |
Jun 25, 2004 | 27.99 | 28.08 | 27.62 | 27.62 | 1,119,783 | -0.46(-1.63%) |
Jun 24, 2004 | 28.02 | 28.27 | 27.99 | 28.07 | 455,368 | -0.04(-0.13%) |
Jun 23, 2004 | 27.99 | 28.11 | 27.81 | 28.11 | 286,452 | +0.21(+0.77%) |
Jun 22, 2004 | 27.84 | 28.08 | 27.81 | 27.90 | 464,603 | +0.05(+0.19%) |
Jun 21, 2004 | 27.54 | 27.95 | 27.54 | 27.84 | 426,152 | +0.57(+2.07%) |
Jun 18, 2004 | 27.46 | 27.58 | 27.28 | 27.28 | 421,954 | -0.18(-0.67%) |
Jun 17, 2004 | 27.18 | 27.47 | 27.11 | 27.46 | 359,324 | +0.22(+0.81%) |
Jun 16, 2004 | 27.26 | 27.29 | 27.07 | 27.24 | 500,704 | -0.02(-0.07%) |
Jun 15, 2004 | 26.85 | 27.37 | 26.85 | 27.26 | 480,051 | +0.42(+1.58%) |
Jun 14, 2004 | 26.92 | 26.92 | 26.59 | 26.84 | 821,745 | -0.83(-3.01%) |
Jun 10, 2004 | 27.98 | 27.98 | 27.59 | 27.67 | 364,530 | -0.19(-0.68%) |
Jun 09, 2004 | 28.23 | 28.31 | 27.77 | 27.86 | 1,093,758 | -0.45(-1.60%) |
Jun 08, 2004 | 28.17 | 28.32 | 27.90 | 28.31 | 409,697 | +0.09(+0.32%) |
Jun 07, 2004 | 28.26 | 28.35 | 27.94 | 28.22 | 450,667 | -0.27(-0.94%) |
Jun 04, 2004 | 28.06 | 28.61 | 28.06 | 28.49 | 909,730 | +0.43(+1.55%) |
Jun 03, 2004 | 27.85 | 28.17 | 27.54 | 28.06 | 615,050 | +0.30(+1.07%) |
Jun 02, 2004 | 27.31 | 27.81 | 27.25 | 27.76 | 732,082 | +0.60(+2.21%) |