Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.82 | 32.07 | 31.67 | 31.86 | 2,370,252 | +0.02(+0.05%) |
Mar 30, 2005 | 31.68 | 32.13 | 31.54 | 31.84 | 2,779,326 | +0.17(+0.52%) |
Mar 29, 2005 | 32.02 | 32.13 | 31.48 | 31.68 | 3,726,736 | +0.19(+0.61%) |
Mar 28, 2005 | 31.13 | 31.69 | 31.13 | 31.48 | 3,016,158 | +0.47(+1.52%) |
Mar 24, 2005 | 31.39 | 31.39 | 31.00 | 31.01 | 2,702,263 | -0.19(-0.61%) |
Mar 23, 2005 | 31.55 | 31.56 | 31.17 | 31.20 | 3,839,007 | -0.31(-0.97%) |
Mar 22, 2005 | 31.19 | 31.85 | 30.96 | 31.51 | 4,558,043 | +0.31(+0.98%) |
Mar 21, 2005 | 31.57 | 31.67 | 31.05 | 31.20 | 3,143,571 | -0.35(-1.11%) |
Mar 18, 2005 | 31.82 | 31.99 | 30.95 | 31.55 | 6,283,324 | -0.31(-0.99%) |
Mar 17, 2005 | 31.95 | 32.14 | 31.79 | 31.87 | 2,101,350 | -0.24(-0.73%) |
Mar 16, 2005 | 32.36 | 32.61 | 31.97 | 32.10 | 2,821,345 | -0.37(-1.13%) |
Mar 15, 2005 | 33.21 | 33.24 | 32.35 | 32.47 | 3,820,548 | -0.61(-1.84%) |
Mar 14, 2005 | 32.71 | 33.34 | 32.62 | 33.08 | 2,465,730 | +0.36(+1.09%) |
Mar 11, 2005 | 33.34 | 33.44 | 32.61 | 32.72 | 3,613,413 | -0.76(-2.27%) |
Mar 10, 2005 | 33.50 | 33.73 | 33.09 | 33.48 | 2,861,881 | -0.09(-0.26%) |
Mar 09, 2005 | 33.72 | 33.96 | 33.50 | 33.57 | 2,257,360 | -0.15(-0.44%) |
Mar 08, 2005 | 33.93 | 34.01 | 33.65 | 33.72 | 1,969,660 | -0.18(-0.54%) |
Mar 07, 2005 | 33.51 | 34.20 | 33.31 | 33.90 | 2,155,731 | +0.57(+1.70%) |
Mar 04, 2005 | 33.48 | 33.99 | 33.25 | 33.33 | 2,405,178 | -0.02(-0.05%) |
Mar 03, 2005 | 33.61 | 33.74 | 32.85 | 33.35 | 2,982,161 | -0.22(-0.65%) |
Mar 02, 2005 | 33.90 | 34.35 | 33.52 | 33.57 | 3,097,962 | -0.40(-1.18%) |
Mar 01, 2005 | 32.70 | 33.99 | 32.70 | 33.97 | 4,817,916 | +1.26(+3.84%) |
Feb 28, 2005 | 32.67 | 32.82 | 32.48 | 32.71 | 2,708,893 | +0.10(+0.32%) |
Feb 25, 2005 | 32.62 | 32.70 | 32.00 | 32.61 | 3,384,964 | -0.02(-0.05%) |
Feb 24, 2005 | 32.08 | 32.65 | 31.87 | 32.63 | 4,663,501 | +0.37(+1.16%) |
Feb 23, 2005 | 32.69 | 32.74 | 32.24 | 32.25 | 2,678,832 | -0.14(-0.43%) |
Feb 22, 2005 | 32.65 | 32.85 | 32.12 | 32.39 | 6,046,651 | -0.65(-1.95%) |
Feb 18, 2005 | 33.92 | 33.93 | 32.70 | 33.04 | 5,256,563 | -0.76(-2.24%) |
Feb 17, 2005 | 34.48 | 34.64 | 33.68 | 33.79 | 2,993,172 | -0.62(-1.80%) |
Feb 16, 2005 | 34.53 | 34.54 | 34.17 | 34.41 | 2,363,554 | +0.13(+0.38%) |
Feb 15, 2005 | 34.13 | 34.68 | 33.96 | 34.28 | 2,587,211 | +0.00(+0.00%) |
Feb 14, 2005 | 34.43 | 34.54 | 34.15 | 34.28 | 1,417,831 | -0.11(-0.33%) |
Feb 11, 2005 | 33.75 | 34.67 | 33.54 | 34.40 | 2,748,415 | +0.57(+1.68%) |
Feb 10, 2005 | 34.31 | 34.39 | 33.57 | 33.83 | 4,353,493 | -0.38(-1.10%) |
Feb 09, 2005 | 34.65 | 34.87 | 34.09 | 34.20 | 3,415,518 | -0.49(-1.41%) |
Feb 08, 2005 | 35.42 | 35.46 | 34.60 | 34.69 | 3,086,433 | -0.51(-1.44%) |
Feb 07, 2005 | 35.30 | 35.54 | 35.12 | 35.20 | 1,810,213 | -0.08(-0.22%) |
Feb 04, 2005 | 34.66 | 35.30 | 34.66 | 35.28 | 3,573,435 | +0.46(+1.33%) |
Feb 03, 2005 | 35.09 | 35.56 | 34.41 | 34.81 | 5,058,948 | -0.31(-0.89%) |
Feb 02, 2005 | 35.77 | 35.78 | 34.96 | 35.13 | 4,515,131 | -0.53(-1.49%) |
Feb 01, 2005 | 35.13 | 35.92 | 35.13 | 35.66 | 3,430,315 | +0.53(+1.51%) |
Jan 31, 2005 | 35.00 | 35.26 | 34.72 | 35.13 | 2,495,392 | +0.57(+1.64%) |
Jan 28, 2005 | 34.58 | 34.83 | 34.13 | 34.56 | 3,377,604 | -0.02(-0.05%) |
Jan 27, 2005 | 34.64 | 34.79 | 34.34 | 34.58 | 3,805,748 | -0.18(-0.53%) |
Jan 26, 2005 | 35.01 | 35.10 | 34.65 | 34.76 | 2,110,723 | +0.00(+0.00%) |
Jan 25, 2005 | 35.02 | 35.14 | 34.69 | 34.76 | 2,063,930 | -0.03(-0.08%) |
Jan 24, 2005 | 35.02 | 35.21 | 34.72 | 34.79 | 2,733,892 | -0.22(-0.62%) |
Jan 21, 2005 | 35.67 | 35.76 | 34.82 | 35.01 | 4,183,308 | -0.72(-2.03%) |
Jan 20, 2005 | 36.17 | 36.60 | 35.64 | 35.73 | 3,389,710 | -0.46(-1.28%) |
Jan 19, 2005 | 36.33 | 36.51 | 36.11 | 36.19 | 2,926,741 | -0.06(-0.17%) |
Jan 18, 2005 | 35.84 | 36.43 | 35.51 | 36.25 | 2,968,849 | +0.36(+1.00%) |
Jan 14, 2005 | 35.58 | 35.92 | 35.31 | 35.90 | 2,710,119 | +0.37(+1.03%) |
Jan 13, 2005 | 35.60 | 35.70 | 35.40 | 35.53 | 6,880,475 | -0.15(-0.42%) |
Jan 12, 2005 | 35.08 | 35.71 | 34.86 | 35.68 | 3,787,451 | +0.60(+1.72%) |
Jan 11, 2005 | 34.61 | 35.18 | 34.53 | 35.08 | 3,673,111 | +0.28(+0.80%) |
Jan 10, 2005 | 34.70 | 35.04 | 34.63 | 34.80 | 2,465,229 | +0.10(+0.28%) |
Jan 07, 2005 | 34.88 | 35.20 | 34.66 | 34.70 | 2,604,433 | -0.14(-0.40%) |
Jan 06, 2005 | 34.90 | 35.04 | 34.70 | 34.84 | 2,429,116 | -0.04(-0.12%) |
Jan 05, 2005 | 34.63 | 35.00 | 34.57 | 34.88 | 3,698,137 | +0.31(+0.88%) |
Jan 04, 2005 | 34.96 | 35.12 | 34.52 | 34.58 | 3,072,989 | -0.22(-0.63%) |
Jan 03, 2005 | 34.74 | 35.02 | 34.61 | 34.80 | 4,255,759 | +0.07(+0.20%) |
Dec 31, 2004 | 34.61 | 34.81 | 34.46 | 34.73 | 1,647,344 | +0.03(+0.08%) |
Dec 30, 2004 | 35.01 | 35.06 | 34.53 | 34.70 | 2,282,403 | -0.15(-0.43%) |
Dec 29, 2004 | 34.73 | 35.08 | 34.67 | 34.85 | 2,290,661 | +0.04(+0.13%) |
Dec 28, 2004 | 34.42 | 34.81 | 34.25 | 34.81 | 2,040,858 | +0.46(+1.35%) |
Dec 27, 2004 | 34.48 | 34.63 | 34.04 | 34.34 | 2,608,363 | +0.03(+0.10%) |
Dec 23, 2004 | 34.27 | 34.61 | 33.87 | 34.31 | 2,266,461 | +0.05(+0.15%) |
Dec 22, 2004 | 34.03 | 34.62 | 33.75 | 34.26 | 2,631,875 | +0.21(+0.61%) |
Dec 21, 2004 | 33.74 | 34.29 | 33.60 | 34.05 | 3,642,899 | +0.25(+0.75%) |
Dec 20, 2004 | 34.27 | 34.43 | 33.62 | 33.79 | 4,230,934 | -0.24(-0.72%) |
Dec 17, 2004 | 34.82 | 34.87 | 34.00 | 34.04 | 5,579,387 | -0.52(-1.51%) |
Dec 16, 2004 | 35.01 | 35.19 | 34.33 | 34.56 | 8,097,830 | -0.60(-1.71%) |
Dec 15, 2004 | 35.53 | 35.92 | 34.88 | 35.16 | 2,943,612 | -0.31(-0.88%) |
Dec 14, 2004 | 35.26 | 35.56 | 34.61 | 35.48 | 2,343,764 | +0.37(+1.04%) |
Dec 13, 2004 | 34.88 | 35.16 | 34.11 | 35.11 | 3,443,103 | +0.24(+0.70%) |
Dec 10, 2004 | 35.10 | 35.35 | 34.78 | 34.87 | 1,806,998 | -0.47(-1.33%) |
Dec 09, 2004 | 34.72 | 35.70 | 34.52 | 35.34 | 3,013,805 | +0.39(+1.12%) |
Dec 08, 2004 | 34.61 | 35.22 | 34.44 | 34.95 | 2,580,148 | +0.51(+1.49%) |
Dec 07, 2004 | 34.95 | 35.08 | 34.35 | 34.43 | 3,394,588 | -0.27(-0.78%) |
Dec 06, 2004 | 34.83 | 35.00 | 34.53 | 34.70 | 2,164,613 | -0.08(-0.23%) |
Dec 03, 2004 | 34.49 | 35.40 | 34.20 | 34.78 | 2,747,257 | +0.04(+0.13%) |
Dec 02, 2004 | 35.15 | 35.30 | 34.00 | 34.74 | 5,365,942 | -0.53(-1.51%) |
Dec 01, 2004 | 34.92 | 35.57 | 34.83 | 35.27 | 5,279,004 | +0.46(+1.31%) |
Nov 30, 2004 | 35.32 | 35.59 | 34.60 | 34.81 | 4,905,906 | -0.83(-2.33%) |
Nov 29, 2004 | 36.15 | 36.40 | 35.52 | 35.64 | 2,982,493 | -0.37(-1.04%) |
Nov 26, 2004 | 36.24 | 36.41 | 36.02 | 36.02 | 953,677 | -0.13(-0.36%) |
Nov 24, 2004 | 36.24 | 36.30 | 35.84 | 36.15 | 2,878,925 | +0.31(+0.88%) |
Nov 23, 2004 | 35.66 | 36.09 | 35.53 | 35.83 | 5,381,999 | -0.75(-2.05%) |
Nov 22, 2004 | 37.22 | 37.49 | 36.23 | 36.58 | 3,871,369 | -0.37(-1.01%) |
Nov 19, 2004 | 37.83 | 37.90 | 36.72 | 36.96 | 3,261,658 | -0.66(-1.76%) |
Nov 18, 2004 | 37.51 | 37.80 | 36.96 | 37.62 | 3,427,046 | +0.03(+0.07%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.37 | 37.60 | 2,125,158 | +0.21(+0.56%) |
Nov 16, 2004 | 37.90 | 37.98 | 37.17 | 37.39 | 2,178,605 | -0.65(-1.70%) |
Nov 15, 2004 | 37.87 | 38.09 | 37.58 | 38.03 | 2,431,849 | +0.11(+0.30%) |
Nov 12, 2004 | 38.38 | 38.40 | 37.42 | 37.92 | 3,009,332 | -0.52(-1.36%) |
Nov 11, 2004 | 37.86 | 38.74 | 37.56 | 38.44 | 3,186,877 | +0.69(+1.82%) |
Nov 10, 2004 | 37.26 | 37.96 | 36.76 | 37.75 | 3,777,550 | +0.68(+1.83%) |
Nov 09, 2004 | 36.96 | 37.19 | 36.86 | 37.07 | 2,775,586 | +0.07(+0.19%) |
Nov 08, 2004 | 36.62 | 37.12 | 36.34 | 37.00 | 3,835,470 | +0.91(+2.51%) |
Nov 05, 2004 | 36.41 | 36.62 | 35.79 | 36.10 | 2,686,584 | -0.13(-0.36%) |
Nov 04, 2004 | 35.80 | 36.27 | 35.52 | 36.23 | 2,978,708 | +0.61(+1.71%) |
Nov 03, 2004 | 36.13 | 36.31 | 35.27 | 35.62 | 2,641,624 | -0.47(-1.30%) |
Nov 02, 2004 | 36.31 | 36.40 | 35.80 | 36.09 | 3,995,353 | -0.03(-0.07%) |
Nov 01, 2004 | 35.45 | 36.34 | 35.39 | 36.11 | 2,804,718 | +0.55(+1.54%) |
Oct 29, 2004 | 35.64 | 35.66 | 35.01 | 35.56 | 2,667,659 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.70 | 35.06 | 35.58 | 2,004,500 | +0.34(+0.96%) |
Oct 27, 2004 | 34.62 | 35.47 | 34.59 | 35.24 | 4,688,332 | +0.37(+1.05%) |
Oct 26, 2004 | 33.79 | 34.88 | 33.67 | 34.88 | 3,207,752 | +1.32(+3.92%) |
Oct 25, 2004 | 34.12 | 34.12 | 33.25 | 33.56 | 2,863,441 | -0.48(-1.41%) |
Oct 22, 2004 | 34.40 | 34.54 | 33.86 | 34.04 | 2,033,862 | -0.40(-1.16%) |
Oct 21, 2004 | 33.92 | 34.61 | 33.78 | 34.44 | 2,858,739 | +0.35(+1.02%) |
Oct 20, 2004 | 33.58 | 34.18 | 33.31 | 34.09 | 1,926,279 | +0.32(+0.96%) |
Oct 19, 2004 | 34.15 | 34.33 | 33.68 | 33.77 | 1,313,586 | -0.44(-1.27%) |
Oct 18, 2004 | 33.37 | 34.21 | 33.06 | 34.20 | 2,048,543 | +0.56(+1.66%) |
Oct 15, 2004 | 33.31 | 33.72 | 33.07 | 33.65 | 2,609,624 | +0.38(+1.15%) |
Oct 14, 2004 | 33.86 | 34.07 | 33.18 | 33.26 | 2,587,718 | -0.88(-2.58%) |
Oct 13, 2004 | 34.34 | 34.65 | 33.80 | 34.14 | 2,058,865 | -0.08(-0.23%) |
Oct 12, 2004 | 34.20 | 34.34 | 33.79 | 34.22 | 1,809,751 | +0.05(+0.15%) |
Oct 11, 2004 | 33.97 | 34.25 | 33.86 | 34.17 | 1,680,262 | +0.31(+0.93%) |
Oct 08, 2004 | 33.72 | 34.21 | 33.68 | 33.86 | 2,084,327 | +0.09(+0.26%) |
Oct 07, 2004 | 34.17 | 34.20 | 33.60 | 33.77 | 1,885,907 | -0.33(-0.97%) |
Oct 06, 2004 | 33.35 | 34.11 | 33.31 | 34.10 | 2,061,618 | +0.46(+1.37%) |
Oct 05, 2004 | 33.60 | 34.06 | 33.46 | 33.64 | 2,044,529 | -0.10(-0.31%) |
Oct 04, 2004 | 33.60 | 34.30 | 33.49 | 33.74 | 3,001,647 | +0.17(+0.49%) |
Oct 01, 2004 | 32.61 | 33.58 | 32.34 | 33.58 | 3,667,788 | +1.22(+3.77%) |
Sep 30, 2004 | 32.49 | 32.74 | 32.21 | 32.36 | 3,682,239 | -0.14(-0.43%) |
Sep 29, 2004 | 31.97 | 32.50 | 31.82 | 32.50 | 3,380,595 | +0.48(+1.50%) |
Sep 28, 2004 | 32.35 | 32.35 | 31.90 | 32.02 | 2,965,863 | -0.25(-0.78%) |
Sep 27, 2004 | 32.54 | 32.62 | 32.15 | 32.27 | 3,322,560 | -0.40(-1.23%) |
Sep 24, 2004 | 32.91 | 32.99 | 32.64 | 32.67 | 3,244,224 | -0.10(-0.32%) |
Sep 23, 2004 | 33.23 | 33.70 | 32.51 | 32.77 | 9,110,231 | -1.74(-5.03%) |
Sep 22, 2004 | 34.45 | 34.67 | 34.16 | 34.51 | 3,952,687 | -0.27(-0.78%) |
Sep 21, 2004 | 34.35 | 34.88 | 34.30 | 34.78 | 3,129,416 | +0.62(+1.81%) |
Sep 20, 2004 | 34.39 | 34.44 | 34.11 | 34.16 | 2,649,767 | -0.06(-0.18%) |
Sep 17, 2004 | 34.17 | 34.32 | 33.95 | 34.22 | 2,626,025 | +0.44(+1.29%) |
Sep 16, 2004 | 33.11 | 33.87 | 33.00 | 33.79 | 2,230,218 | +0.72(+2.19%) |
Sep 15, 2004 | 33.23 | 33.26 | 32.82 | 33.06 | 1,988,787 | +0.12(+0.37%) |
Sep 14, 2004 | 33.19 | 33.31 | 32.82 | 32.94 | 1,614,657 | -0.23(-0.68%) |
Sep 13, 2004 | 32.98 | 33.30 | 32.65 | 33.17 | 3,457,210 | +0.35(+1.06%) |
Sep 10, 2004 | 32.71 | 32.88 | 32.56 | 32.82 | 1,672,118 | -0.10(-0.29%) |
Sep 09, 2004 | 33.03 | 33.04 | 32.73 | 32.91 | 2,287,909 | -0.07(-0.21%) |
Sep 08, 2004 | 33.13 | 33.36 | 32.89 | 32.98 | 2,236,182 | -0.04(-0.13%) |
Sep 07, 2004 | 33.35 | 33.51 | 32.78 | 33.03 | 2,361,886 | -0.10(-0.32%) |
Sep 03, 2004 | 33.50 | 33.52 | 33.06 | 33.13 | 1,538,730 | -0.32(-0.96%) |
Sep 02, 2004 | 32.60 | 33.55 | 32.31 | 33.45 | 2,251,895 | +0.88(+2.70%) |
Sep 01, 2004 | 32.47 | 32.86 | 32.00 | 32.57 | 2,659,516 | -0.05(-0.16%) |
Aug 31, 2004 | 32.52 | 32.72 | 32.14 | 32.63 | 2,579,116 | +0.10(+0.29%) |
Aug 30, 2004 | 32.56 | 32.86 | 32.36 | 32.53 | 2,078,707 | -0.14(-0.43%) |
Aug 27, 2004 | 32.62 | 32.72 | 32.35 | 32.67 | 2,318,532 | +0.14(+0.43%) |
Aug 26, 2004 | 32.46 | 32.64 | 32.26 | 32.53 | 2,953,705 | +0.27(+0.84%) |
Aug 25, 2004 | 31.14 | 32.43 | 31.03 | 32.26 | 4,231,966 | +1.23(+3.96%) |
Aug 24, 2004 | 31.02 | 31.34 | 30.84 | 31.03 | 2,041,891 | +0.38(+1.25%) |
Aug 23, 2004 | 31.21 | 31.30 | 30.53 | 30.65 | 2,491,146 | -0.60(-1.93%) |
Aug 20, 2004 | 30.93 | 31.43 | 30.62 | 31.25 | 2,783,729 | +0.34(+1.10%) |
Aug 19, 2004 | 31.14 | 31.41 | 30.82 | 30.91 | 2,832,818 | -0.45(-1.45%) |
Aug 18, 2004 | 31.11 | 31.56 | 30.86 | 31.36 | 3,374,287 | +0.10(+0.33%) |
Aug 17, 2004 | 30.50 | 31.32 | 30.49 | 31.26 | 5,659,673 | +0.82(+2.69%) |
Aug 16, 2004 | 30.37 | 30.60 | 30.30 | 30.44 | 2,637,724 | +0.31(+1.01%) |
Aug 13, 2004 | 29.99 | 30.39 | 29.99 | 30.13 | 2,392,050 | +0.13(+0.44%) |
Aug 12, 2004 | 30.21 | 30.28 | 29.73 | 30.00 | 3,323,477 | -0.33(-1.09%) |
Aug 11, 2004 | 30.67 | 30.73 | 30.03 | 30.33 | 2,378,975 | -0.50(-1.61%) |
Aug 10, 2004 | 30.49 | 30.91 | 30.12 | 30.83 | 2,813,550 | +0.51(+1.67%) |
Aug 09, 2004 | 29.64 | 30.41 | 29.57 | 30.32 | 3,126,778 | +0.78(+2.63%) |
Aug 06, 2004 | 30.36 | 30.39 | 29.54 | 29.55 | 2,561,453 | -0.85(-2.78%) |
Aug 05, 2004 | 30.91 | 30.98 | 30.18 | 30.39 | 3,004,859 | -0.53(-1.72%) |
Aug 04, 2004 | 30.67 | 31.05 | 30.49 | 30.93 | 1,854,252 | +0.40(+1.31%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.43 | 30.52 | 2,511,217 | -0.16(-0.51%) |
Aug 02, 2004 | 30.84 | 31.00 | 30.58 | 30.68 | 2,891,197 | -0.17(-0.57%) |
Jul 30, 2004 | 31.44 | 31.48 | 30.69 | 30.86 | 2,081,689 | -0.58(-1.83%) |
Jul 29, 2004 | 31.09 | 31.55 | 30.86 | 31.43 | 2,135,939 | +0.44(+1.44%) |
Jul 28, 2004 | 31.17 | 31.41 | 30.31 | 30.99 | 2,933,519 | -0.44(-1.41%) |
Jul 27, 2004 | 30.74 | 31.61 | 30.73 | 31.43 | 2,946,824 | +0.78(+2.56%) |
Jul 26, 2004 | 30.55 | 30.75 | 30.25 | 30.65 | 2,720,189 | +0.23(+0.75%) |
Jul 23, 2004 | 30.64 | 30.95 | 30.08 | 30.42 | 2,155,781 | -0.37(-1.22%) |
Jul 22, 2004 | 31.22 | 31.36 | 30.12 | 30.80 | 3,218,303 | -0.30(-0.95%) |
Jul 21, 2004 | 31.12 | 31.42 | 30.86 | 31.09 | 2,728,447 | -0.03(-0.11%) |
Jul 20, 2004 | 31.17 | 31.24 | 30.74 | 31.13 | 3,427,275 | +0.13(+0.42%) |
Jul 19, 2004 | 31.00 | 31.21 | 30.73 | 31.00 | 4,731,113 | +0.35(+1.14%) |
Jul 16, 2004 | 31.11 | 31.12 | 30.39 | 30.65 | 3,736,833 | -0.14(-0.45%) |
Jul 15, 2004 | 31.48 | 31.61 | 30.73 | 30.79 | 4,582,699 | -0.66(-2.11%) |
Jul 14, 2004 | 31.72 | 32.09 | 31.33 | 31.45 | 3,499,303 | -0.58(-1.80%) |
Jul 13, 2004 | 32.25 | 32.49 | 32.01 | 32.02 | 1,880,746 | -0.08(-0.24%) |
Jul 12, 2004 | 32.21 | 32.35 | 31.67 | 32.10 | 1,944,630 | +0.12(+0.38%) |
Jul 09, 2004 | 32.56 | 32.63 | 31.86 | 31.98 | 2,947,856 | -0.43(-1.32%) |
Jul 08, 2004 | 33.23 | 33.25 | 32.32 | 32.41 | 2,773,751 | -0.66(-2.00%) |
Jul 07, 2004 | 32.98 | 33.35 | 32.86 | 33.07 | 3,110,147 | +0.29(+0.88%) |
Jul 06, 2004 | 33.59 | 33.70 | 32.78 | 32.78 | 2,963,684 | -0.65(-1.96%) |
Jul 02, 2004 | 33.00 | 33.83 | 32.96 | 33.44 | 2,400,882 | +0.44(+1.32%) |
Jul 01, 2004 | 33.66 | 33.91 | 32.79 | 33.00 | 5,189,887 | -0.52(-1.56%) |
Jun 30, 2004 | 33.47 | 33.70 | 33.08 | 33.52 | 2,776,618 | +0.08(+0.23%) |
Jun 29, 2004 | 33.99 | 34.11 | 33.26 | 33.45 | 4,432,909 | -0.59(-1.74%) |
Jun 28, 2004 | 33.95 | 34.38 | 33.76 | 34.04 | 5,118,892 | -0.62(-1.79%) |
Jun 25, 2004 | 32.74 | 34.67 | 32.71 | 34.66 | 6,872,099 | +1.94(+5.91%) |
Jun 24, 2004 | 32.17 | 33.04 | 32.04 | 32.72 | 5,882,637 | -0.09(-0.27%) |
Jun 23, 2004 | 32.09 | 32.86 | 31.93 | 32.81 | 5,120,039 | +0.50(+1.54%) |
Jun 22, 2004 | 32.08 | 32.43 | 31.80 | 32.31 | 4,298,832 | +0.32(+1.01%) |
Jun 21, 2004 | 31.78 | 32.23 | 31.73 | 31.99 | 2,639,330 | +0.21(+0.66%) |
Jun 18, 2004 | 32.15 | 32.35 | 31.72 | 31.78 | 4,741,779 | -0.51(-1.57%) |
Jun 17, 2004 | 33.15 | 33.17 | 32.29 | 32.29 | 2,323,693 | -0.88(-2.66%) |
Jun 16, 2004 | 33.04 | 33.26 | 32.87 | 33.17 | 2,061,389 | +0.24(+0.74%) |
Jun 15, 2004 | 33.12 | 33.56 | 32.81 | 32.92 | 2,620,291 | +0.07(+0.21%) |
Jun 14, 2004 | 33.11 | 33.15 | 32.42 | 32.85 | 2,216,340 | -0.31(-0.92%) |
Jun 10, 2004 | 32.96 | 33.35 | 32.88 | 33.16 | 1,813,077 | +0.18(+0.56%) |
Jun 09, 2004 | 32.87 | 33.31 | 32.83 | 32.97 | 2,406,272 | -0.26(-0.79%) |
Jun 08, 2004 | 32.43 | 33.26 | 32.26 | 33.24 | 3,428,307 | +0.60(+1.84%) |
Jun 07, 2004 | 31.91 | 32.74 | 31.65 | 32.63 | 4,567,445 | +1.00(+3.17%) |
Jun 04, 2004 | 32.12 | 32.33 | 31.32 | 31.63 | 5,988,270 | -0.82(-2.53%) |
Jun 03, 2004 | 32.38 | 32.87 | 32.20 | 32.45 | 1,900,473 | -0.16(-0.48%) |
Jun 02, 2004 | 32.70 | 32.72 | 32.09 | 32.61 | 2,018,722 | +0.06(+0.19%) |
Jun 01, 2004 | 32.17 | 32.55 | 32.04 | 32.55 | 3,990,077 | +0.06(+0.19%) |
May 28, 2004 | 32.91 | 32.92 | 32.36 | 32.49 | 1,765,020 | -0.43(-1.30%) |
May 27, 2004 | 32.76 | 33.00 | 32.60 | 32.91 | 2,506,515 | +0.45(+1.40%) |
May 26, 2004 | 32.53 | 32.97 | 32.30 | 32.46 | 2,173,215 | -0.37(-1.12%) |
May 25, 2004 | 32.01 | 32.88 | 31.97 | 32.83 | 3,772,847 | +0.55(+1.70%) |
May 24, 2004 | 31.69 | 32.29 | 31.65 | 32.28 | 3,198,576 | +0.59(+1.87%) |
May 21, 2004 | 31.61 | 32.06 | 31.40 | 31.68 | 2,472,451 | +0.27(+0.86%) |
May 20, 2004 | 31.33 | 31.75 | 31.17 | 31.41 | 2,149,244 | -0.04(-0.14%) |
May 19, 2004 | 32.01 | 32.34 | 31.43 | 31.46 | 2,343,535 | -0.42(-1.31%) |
May 18, 2004 | 31.56 | 32.00 | 31.38 | 31.88 | 3,129,301 | +0.65(+2.07%) |
May 17, 2004 | 31.37 | 31.57 | 31.08 | 31.23 | 3,147,537 | -0.42(-1.32%) |
May 14, 2004 | 31.82 | 32.16 | 31.43 | 31.65 | 2,478,759 | +0.01(+0.03%) |
May 13, 2004 | 31.71 | 32.01 | 31.30 | 31.64 | 2,237,902 | -0.24(-0.77%) |
May 12, 2004 | 31.44 | 32.06 | 31.09 | 31.88 | 4,135,394 | +0.09(+0.27%) |
May 11, 2004 | 31.13 | 31.80 | 30.82 | 31.80 | 4,491,403 | +0.94(+3.05%) |
May 10, 2004 | 30.67 | 31.02 | 29.89 | 30.86 | 5,279,348 | -0.25(-0.81%) |
May 07, 2004 | 31.63 | 32.26 | 30.95 | 31.11 | 3,488,866 | -0.78(-2.43%) |
May 06, 2004 | 32.23 | 32.29 | 31.43 | 31.88 | 3,844,531 | -0.47(-1.46%) |
May 05, 2004 | 32.04 | 32.56 | 31.67 | 32.36 | 4,903,153 | +0.70(+2.20%) |
May 04, 2004 | 31.75 | 31.97 | 31.34 | 31.66 | 6,869,346 | -0.26(-0.82%) |
May 03, 2004 | 32.36 | 32.43 | 31.69 | 31.92 | 3,983,081 | -0.44(-1.35%) |
Apr 30, 2004 | 32.18 | 32.68 | 31.63 | 32.36 | 4,090,549 | +0.77(+2.43%) |
Apr 29, 2004 | 32.26 | 32.56 | 31.17 | 31.59 | 3,904,745 | -0.55(-1.71%) |
Apr 28, 2004 | 33.25 | 33.29 | 32.05 | 32.14 | 4,088,599 | -0.85(-2.56%) |
Apr 27, 2004 | 33.11 | 33.52 | 32.79 | 32.98 | 2,921,017 | +0.16(+0.48%) |
Apr 26, 2004 | 33.31 | 33.61 | 32.65 | 32.83 | 2,452,723 | -0.58(-1.75%) |
Apr 23, 2004 | 32.69 | 33.50 | 32.34 | 33.41 | 3,993,288 | +0.55(+1.67%) |
Apr 22, 2004 | 32.04 | 33.04 | 31.96 | 32.86 | 3,299,162 | +0.62(+1.92%) |
Apr 21, 2004 | 32.62 | 32.77 | 31.89 | 32.24 | 6,152,970 | -0.41(-1.26%) |
Apr 20, 2004 | 33.65 | 33.96 | 32.64 | 32.65 | 3,947,640 | -0.78(-2.35%) |
Apr 19, 2004 | 33.68 | 33.69 | 33.19 | 33.44 | 2,778,912 | -0.16(-0.47%) |
Apr 16, 2004 | 34.33 | 34.34 | 33.56 | 33.59 | 2,258,318 | -0.54(-1.58%) |
Apr 15, 2004 | 33.74 | 34.27 | 33.74 | 34.13 | 3,398,372 | +0.45(+1.35%) |
Apr 14, 2004 | 33.58 | 33.99 | 33.25 | 33.68 | 2,469,010 | +0.27(+0.81%) |
Apr 13, 2004 | 34.08 | 34.18 | 33.25 | 33.41 | 3,413,971 | -0.72(-2.10%) |
Apr 12, 2004 | 33.98 | 34.30 | 33.76 | 34.13 | 1,779,701 | +0.32(+0.95%) |
Apr 08, 2004 | 34.27 | 34.35 | 33.71 | 33.80 | 2,307,177 | -0.30(-0.87%) |
Apr 07, 2004 | 34.61 | 34.81 | 34.02 | 34.10 | 3,439,892 | -0.47(-1.36%) |
Apr 06, 2004 | 34.94 | 34.94 | 34.31 | 34.57 | 2,637,380 | -0.31(-0.87%) |
Apr 05, 2004 | 34.55 | 35.03 | 34.17 | 34.88 | 4,760,245 | +0.34(+0.98%) |
Apr 02, 2004 | 35.63 | 35.83 | 34.31 | 34.54 | 6,863,497 | -0.83(-2.34%) |