Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.39 | 32.41 | 32.16 | 32.19 | 8,609,713 | -0.43(-1.31%) |
May 27, 2005 | 32.52 | 32.64 | 32.47 | 32.62 | 3,733,747 | +0.13(+0.42%) |
May 26, 2005 | 32.41 | 32.51 | 32.39 | 32.48 | 5,270,182 | +0.02(+0.06%) |
May 25, 2005 | 32.53 | 32.53 | 32.36 | 32.46 | 4,923,136 | -0.09(-0.27%) |
May 24, 2005 | 32.57 | 32.59 | 32.48 | 32.55 | 5,572,944 | -0.09(-0.26%) |
May 23, 2005 | 32.45 | 32.68 | 32.41 | 32.64 | 5,427,580 | +0.27(+0.83%) |
May 20, 2005 | 32.31 | 32.38 | 32.19 | 32.37 | 3,905,104 | -0.14(-0.42%) |
May 19, 2005 | 32.39 | 32.51 | 32.37 | 32.51 | 2,887,072 | +0.02(+0.07%) |
May 18, 2005 | 32.14 | 32.57 | 32.10 | 32.48 | 5,033,844 | +0.36(+1.13%) |
May 17, 2005 | 31.90 | 32.16 | 31.87 | 32.12 | 5,761,629 | -0.00(-0.01%) |
May 16, 2005 | 31.88 | 32.15 | 31.87 | 32.12 | 7,812,134 | +0.13(+0.40%) |
May 13, 2005 | 32.15 | 32.20 | 31.86 | 31.99 | 4,522,662 | -0.19(-0.58%) |
May 12, 2005 | 32.40 | 32.44 | 32.12 | 32.18 | 8,294,436 | -0.41(-1.24%) |
May 11, 2005 | 32.57 | 32.62 | 32.41 | 32.59 | 3,056,503 | +0.15(+0.45%) |
May 10, 2005 | 32.64 | 32.70 | 32.44 | 32.44 | 5,133,482 | -0.46(-1.39%) |
May 09, 2005 | 32.77 | 32.91 | 32.71 | 32.90 | 3,447,832 | +0.07(+0.23%) |
May 06, 2005 | 32.96 | 32.98 | 32.79 | 32.82 | 3,131,592 | -0.14(-0.43%) |
May 05, 2005 | 33.01 | 33.07 | 32.86 | 32.97 | 4,120,263 | +0.05(+0.15%) |
May 04, 2005 | 32.69 | 33.03 | 32.62 | 32.92 | 2,229,562 | +0.39(+1.19%) |
May 03, 2005 | 32.48 | 32.60 | 32.40 | 32.53 | 3,930,134 | +0.07(+0.22%) |
May 02, 2005 | 32.42 | 32.51 | 32.36 | 32.46 | 10,016,667 | -0.01(-0.03%) |
Apr 29, 2005 | 32.41 | 32.48 | 32.16 | 32.47 | 5,865,598 | +0.51(+1.61%) |
Apr 28, 2005 | 32.20 | 32.31 | 31.95 | 31.96 | 4,736,377 | -0.44(-1.35%) |
Apr 27, 2005 | 32.31 | 32.45 | 32.26 | 32.40 | 4,516,405 | -0.09(-0.27%) |
Apr 26, 2005 | 32.66 | 32.68 | 32.48 | 32.48 | 4,111,117 | -0.41(-1.25%) |
Apr 25, 2005 | 32.81 | 32.90 | 32.72 | 32.89 | 2,905,844 | +0.17(+0.53%) |
Apr 22, 2005 | 32.78 | 32.89 | 32.46 | 32.72 | 4,468,752 | -0.12(-0.35%) |
Apr 21, 2005 | 32.62 | 32.84 | 32.48 | 32.84 | 6,823,945 | +0.58(+1.81%) |
Apr 20, 2005 | 32.48 | 32.61 | 32.22 | 32.25 | 5,250,928 | -0.42(-1.28%) |
Apr 19, 2005 | 32.53 | 32.70 | 32.50 | 32.67 | 4,121,225 | +0.43(+1.33%) |
Apr 18, 2005 | 32.28 | 32.41 | 32.16 | 32.24 | 7,660,512 | -0.12(-0.37%) |
Apr 15, 2005 | 32.83 | 32.85 | 32.36 | 32.36 | 6,272,330 | -0.40(-1.22%) |
Apr 14, 2005 | 33.10 | 33.10 | 32.76 | 32.76 | 4,497,151 | -0.44(-1.31%) |
Apr 13, 2005 | 33.32 | 33.47 | 33.17 | 33.20 | 3,305,837 | -0.35(-1.05%) |
Apr 12, 2005 | 33.27 | 33.62 | 33.14 | 33.55 | 3,822,795 | +0.08(+0.25%) |
Apr 11, 2005 | 33.53 | 33.58 | 33.40 | 33.47 | 2,257,480 | +0.12(+0.37%) |
Apr 08, 2005 | 33.34 | 33.49 | 33.26 | 33.34 | 8,262,186 | +0.00(+0.00%) |
Apr 07, 2005 | 33.28 | 33.47 | 33.28 | 33.34 | 2,894,292 | +0.14(+0.41%) |
Apr 06, 2005 | 33.13 | 33.31 | 33.10 | 33.21 | 3,889,701 | +0.09(+0.28%) |
Apr 05, 2005 | 33.01 | 33.14 | 32.98 | 33.12 | 5,126,261 | +0.18(+0.54%) |
Apr 04, 2005 | 32.82 | 32.97 | 32.71 | 32.94 | 3,107,525 | +0.01(+0.03%) |
Apr 01, 2005 | 33.28 | 33.33 | 32.85 | 32.93 | 4,440,353 | -0.08(-0.23%) |
Mar 31, 2005 | 33.24 | 33.26 | 32.96 | 33.01 | 9,328,834 | -0.01(-0.04%) |
Mar 30, 2005 | 32.95 | 33.12 | 32.93 | 33.02 | 4,868,264 | +0.27(+0.82%) |
Mar 29, 2005 | 32.93 | 33.04 | 32.69 | 32.75 | 4,225,195 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.23 | 33.10 | 33.10 | 2,330,162 | +0.00(+0.00%) |
Mar 24, 2005 | 33.15 | 33.28 | 33.10 | 33.10 | 4,381,148 | -0.01(-0.02%) |
Mar 23, 2005 | 33.24 | 33.24 | 33.04 | 33.10 | 5,206,164 | -0.73(-2.16%) |
Mar 22, 2005 | 33.69 | 33.85 | 33.69 | 33.83 | 7,493,969 | +0.12(+0.36%) |
Mar 21, 2005 | 33.85 | 33.85 | 33.66 | 33.71 | 4,050,468 | -0.23(-0.68%) |
Mar 18, 2005 | 34.03 | 34.03 | 33.86 | 33.94 | 2,321,980 | -0.07(-0.20%) |
Mar 17, 2005 | 33.96 | 34.09 | 33.94 | 34.01 | 2,569,388 | -0.04(-0.12%) |
Mar 16, 2005 | 34.22 | 34.23 | 34.00 | 34.05 | 4,484,155 | +0.04(+0.12%) |
Mar 15, 2005 | 34.32 | 34.33 | 33.99 | 34.01 | 3,772,736 | -0.21(-0.62%) |
Mar 14, 2005 | 34.16 | 34.22 | 34.04 | 34.22 | 3,101,749 | -0.11(-0.32%) |
Mar 11, 2005 | 34.40 | 34.47 | 34.28 | 34.33 | 4,020,625 | -0.01(-0.02%) |
Mar 10, 2005 | 34.38 | 34.40 | 34.18 | 34.34 | 3,114,745 | +0.11(+0.33%) |
Mar 09, 2005 | 34.39 | 34.46 | 34.21 | 34.23 | 4,539,509 | -0.16(-0.45%) |
Mar 08, 2005 | 34.43 | 34.47 | 34.34 | 34.38 | 3,967,678 | +0.09(+0.27%) |
Mar 07, 2005 | 34.25 | 34.35 | 34.21 | 34.29 | 3,221,121 | -0.15(-0.42%) |
Mar 04, 2005 | 34.17 | 34.51 | 33.98 | 34.44 | 4,737,821 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.01 | 33.77 | 33.84 | 3,561,909 | +0.02(+0.05%) |
Mar 02, 2005 | 33.70 | 33.95 | 33.70 | 33.83 | 5,414,584 | -0.26(-0.75%) |
Mar 01, 2005 | 34.00 | 34.13 | 33.97 | 34.08 | 3,619,670 | +0.19(+0.55%) |
Feb 28, 2005 | 34.01 | 34.09 | 33.79 | 33.90 | 3,693,796 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.03 | 33.67 | 33.97 | 3,694,759 | +0.39(+1.16%) |
Feb 24, 2005 | 33.57 | 33.63 | 33.39 | 33.58 | 5,568,612 | +0.05(+0.15%) |
Feb 23, 2005 | 33.48 | 33.58 | 33.38 | 33.53 | 5,089,680 | +0.02(+0.05%) |
Feb 22, 2005 | 33.67 | 33.76 | 33.47 | 33.51 | 3,574,424 | -0.08(-0.24%) |
Feb 18, 2005 | 33.56 | 33.63 | 33.52 | 33.59 | 2,901,031 | +0.17(+0.50%) |
Feb 17, 2005 | 33.46 | 33.58 | 33.40 | 33.43 | 4,577,053 | +0.07(+0.21%) |
Feb 16, 2005 | 33.45 | 33.48 | 33.24 | 33.36 | 11,028,923 | -0.30(-0.88%) |
Feb 15, 2005 | 33.46 | 33.66 | 33.45 | 33.66 | 3,460,828 | +0.22(+0.67%) |
Feb 14, 2005 | 33.42 | 33.50 | 33.24 | 33.43 | 4,127,964 | +0.26(+0.78%) |
Feb 11, 2005 | 33.00 | 33.23 | 32.95 | 33.17 | 5,661,992 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.98 | 32.81 | 32.95 | 2,079,385 | +0.34(+1.04%) |
Feb 09, 2005 | 32.69 | 32.75 | 32.60 | 32.61 | 3,024,253 | -0.08(-0.25%) |
Feb 08, 2005 | 32.60 | 32.74 | 32.57 | 32.69 | 3,119,077 | +0.00(+0.00%) |
Feb 07, 2005 | 32.83 | 32.87 | 32.57 | 32.69 | 2,749,409 | -0.21(-0.63%) |
Feb 04, 2005 | 32.72 | 32.92 | 32.72 | 32.90 | 3,853,119 | +0.16(+0.48%) |
Feb 03, 2005 | 32.70 | 32.76 | 32.56 | 32.74 | 3,130,148 | -0.17(-0.51%) |
Feb 02, 2005 | 32.95 | 32.95 | 32.84 | 32.91 | 4,241,560 | +0.05(+0.14%) |
Feb 01, 2005 | 32.65 | 32.91 | 32.61 | 32.86 | 5,326,980 | +0.20(+0.62%) |
Jan 31, 2005 | 32.51 | 32.68 | 32.51 | 32.66 | 5,951,277 | +0.16(+0.48%) |
Jan 28, 2005 | 32.53 | 32.54 | 32.32 | 32.50 | 2,747,002 | -0.07(-0.22%) |
Jan 27, 2005 | 32.46 | 32.62 | 32.38 | 32.58 | 2,893,810 | +0.05(+0.15%) |
Jan 26, 2005 | 32.51 | 32.61 | 32.45 | 32.53 | 4,132,777 | +0.39(+1.21%) |
Jan 25, 2005 | 32.16 | 32.34 | 32.12 | 32.14 | 2,744,114 | +0.01(+0.03%) |
Jan 24, 2005 | 32.17 | 32.30 | 32.13 | 32.13 | 2,159,287 | +0.06(+0.17%) |
Jan 21, 2005 | 32.12 | 32.28 | 32.04 | 32.07 | 2,014,885 | +0.13(+0.40%) |
Jan 20, 2005 | 32.08 | 32.10 | 31.87 | 31.95 | 4,642,516 | -0.21(-0.67%) |
Jan 19, 2005 | 32.55 | 32.63 | 32.16 | 32.16 | 3,588,383 | -0.34(-1.04%) |
Jan 18, 2005 | 32.32 | 32.54 | 32.20 | 32.50 | 5,825,166 | +0.02(+0.08%) |
Jan 14, 2005 | 32.40 | 32.52 | 32.08 | 32.47 | 3,226,897 | +0.16(+0.48%) |
Jan 13, 2005 | 32.50 | 32.51 | 32.26 | 32.32 | 2,655,548 | -0.28(-0.86%) |
Jan 12, 2005 | 32.53 | 33.23 | 32.41 | 32.60 | 4,302,209 | +0.26(+0.80%) |
Jan 11, 2005 | 32.49 | 32.49 | 32.29 | 32.34 | 3,545,544 | -0.06(-0.19%) |
Jan 10, 2005 | 32.50 | 32.54 | 32.36 | 32.40 | 2,725,342 | +0.15(+0.45%) |
Jan 07, 2005 | 32.73 | 32.73 | 32.25 | 32.25 | 3,971,529 | -0.15(-0.45%) |
Jan 06, 2005 | 32.47 | 32.52 | 32.32 | 32.40 | 4,442,279 | +0.00(+0.00%) |
Jan 05, 2005 | 32.45 | 32.81 | 32.22 | 32.40 | 5,043,952 | -0.02(-0.06%) |
Jan 04, 2005 | 32.99 | 33.00 | 32.33 | 32.42 | 4,787,399 | -0.63(-1.92%) |
Jan 03, 2005 | 33.28 | 33.34 | 32.99 | 33.05 | 8,461,460 | -0.22(-0.67%) |
Dec 31, 2004 | 33.24 | 33.32 | 33.01 | 33.28 | 5,852,121 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.28 | 33.10 | 33.11 | 7,454,980 | +0.00(+0.01%) |
Dec 29, 2004 | 32.91 | 33.17 | 32.91 | 33.10 | 10,247,229 | -0.16(-0.48%) |
Dec 28, 2004 | 33.13 | 33.29 | 33.10 | 33.26 | 3,603,786 | +0.22(+0.67%) |
Dec 27, 2004 | 32.97 | 33.24 | 32.92 | 33.04 | 3,095,492 | +0.26(+0.79%) |
Dec 23, 2004 | 32.76 | 32.83 | 32.70 | 32.78 | 6,170,286 | -0.29(-0.87%) |
Dec 22, 2004 | 33.02 | 33.09 | 32.96 | 33.07 | 3,453,127 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.02 | 32.67 | 33.02 | 9,610,898 | +0.23(+0.70%) |
Dec 20, 2004 | 32.96 | 33.05 | 32.53 | 32.79 | 4,683,429 | +0.30(+0.91%) |
Dec 17, 2004 | 32.50 | 32.54 | 32.39 | 32.49 | 6,322,870 | -0.09(-0.29%) |
Dec 16, 2004 | 32.67 | 32.75 | 32.44 | 32.59 | 3,686,095 | -0.21(-0.63%) |
Dec 15, 2004 | 32.76 | 32.86 | 32.74 | 32.79 | 3,056,022 | +0.20(+0.61%) |
Dec 14, 2004 | 32.51 | 32.67 | 32.44 | 32.60 | 4,363,339 | +0.01(+0.03%) |
Dec 13, 2004 | 32.38 | 32.70 | 32.10 | 32.59 | 4,263,220 | +0.48(+1.51%) |
Dec 10, 2004 | 31.93 | 32.16 | 31.92 | 32.10 | 3,837,235 | -0.32(-0.98%) |
Dec 09, 2004 | 32.16 | 32.50 | 31.98 | 32.42 | 2,625,705 | -0.13(-0.41%) |
Dec 08, 2004 | 32.37 | 32.85 | 32.26 | 32.55 | 2,942,426 | -0.02(-0.07%) |
Dec 07, 2004 | 32.95 | 33.23 | 32.54 | 32.58 | 3,972,010 | -0.18(-0.55%) |
Dec 06, 2004 | 32.84 | 33.37 | 32.73 | 32.76 | 2,849,046 | -0.20(-0.61%) |
Dec 03, 2004 | 32.80 | 32.99 | 32.75 | 32.96 | 5,948,389 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.43 | 32.76 | 2,863,967 | -0.05(-0.16%) |
Dec 01, 2004 | 32.47 | 32.81 | 32.41 | 32.81 | 5,289,435 | +0.56(+1.74%) |
Nov 30, 2004 | 32.47 | 32.52 | 32.20 | 32.25 | 4,614,117 | -0.22(-0.67%) |
Nov 29, 2004 | 32.59 | 32.67 | 32.39 | 32.47 | 2,709,458 | +0.10(+0.32%) |
Nov 26, 2004 | 32.38 | 32.47 | 32.31 | 32.37 | 1,444,498 | +0.19(+0.58%) |
Nov 24, 2004 | 32.10 | 32.20 | 31.96 | 32.18 | 3,708,236 | +0.15(+0.45%) |
Nov 23, 2004 | 31.99 | 32.11 | 31.89 | 32.04 | 4,474,047 | +0.06(+0.19%) |
Nov 22, 2004 | 31.75 | 31.99 | 31.69 | 31.97 | 5,248,522 | +0.09(+0.29%) |
Nov 19, 2004 | 32.23 | 32.23 | 31.80 | 31.88 | 3,357,821 | -0.21(-0.65%) |
Nov 18, 2004 | 32.09 | 32.12 | 31.97 | 32.09 | 2,797,543 | -0.07(-0.23%) |
Nov 17, 2004 | 32.10 | 32.26 | 32.06 | 32.16 | 2,213,197 | +0.41(+1.28%) |
Nov 16, 2004 | 31.81 | 32.02 | 31.45 | 31.76 | 4,079,349 | -0.27(-0.84%) |
Nov 15, 2004 | 31.95 | 32.03 | 31.82 | 32.03 | 4,717,123 | +0.03(+0.10%) |
Nov 12, 2004 | 31.70 | 32.04 | 31.62 | 31.99 | 4,899,551 | +0.37(+1.18%) |
Nov 11, 2004 | 31.42 | 31.65 | 31.40 | 31.62 | 1,928,244 | +0.34(+1.09%) |
Nov 10, 2004 | 31.40 | 31.43 | 30.96 | 31.28 | 4,021,107 | -0.06(-0.19%) |
Nov 09, 2004 | 31.33 | 31.42 | 31.32 | 31.34 | 2,412,953 | -0.08(-0.25%) |
Nov 08, 2004 | 31.35 | 31.46 | 31.33 | 31.42 | 2,863,967 | -0.22(-0.70%) |
Nov 05, 2004 | 31.42 | 31.67 | 31.42 | 31.64 | 4,102,934 | +0.15(+0.47%) |
Nov 04, 2004 | 31.12 | 31.52 | 31.06 | 31.49 | 3,760,221 | +0.43(+1.40%) |
Nov 03, 2004 | 31.14 | 31.16 | 30.69 | 31.06 | 2,990,560 | +0.36(+1.18%) |
Nov 02, 2004 | 30.66 | 30.83 | 30.60 | 30.69 | 2,276,252 | +0.24(+0.78%) |
Nov 01, 2004 | 30.41 | 30.58 | 30.41 | 30.46 | 7,209,497 | +0.05(+0.17%) |
Oct 29, 2004 | 30.40 | 30.45 | 30.28 | 30.40 | 4,096,677 | +0.00(+0.00%) |
Oct 28, 2004 | 30.34 | 30.47 | 30.23 | 30.40 | 2,321,980 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.33 | 30.04 | 30.32 | 1,941,722 | +0.31(+1.04%) |
Oct 26, 2004 | 29.95 | 30.05 | 29.86 | 30.01 | 3,606,192 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.08 | 29.80 | 29.84 | 2,450,978 | -0.03(-0.10%) |
Oct 22, 2004 | 30.07 | 30.33 | 29.80 | 29.88 | 3,075,275 | -0.18(-0.62%) |
Oct 21, 2004 | 29.92 | 30.10 | 29.90 | 30.06 | 2,218,973 | +0.17(+0.58%) |
Oct 20, 2004 | 29.81 | 30.11 | 29.68 | 29.89 | 4,098,121 | +0.11(+0.38%) |
Oct 19, 2004 | 30.00 | 30.04 | 29.75 | 29.77 | 3,881,518 | -0.06(-0.20%) |
Oct 18, 2004 | 29.70 | 29.83 | 29.59 | 29.83 | 1,988,893 | +0.12(+0.40%) |
Oct 15, 2004 | 29.66 | 29.88 | 29.40 | 29.71 | 2,313,797 | +0.33(+1.14%) |
Oct 14, 2004 | 29.66 | 29.92 | 29.37 | 29.38 | 1,461,345 | -0.16(-0.53%) |
Oct 13, 2004 | 29.70 | 29.71 | 29.43 | 29.53 | 3,457,940 | -0.21(-0.70%) |
Oct 12, 2004 | 29.56 | 29.79 | 29.45 | 29.74 | 2,714,271 | -0.34(-1.14%) |
Oct 11, 2004 | 30.02 | 30.08 | 30.00 | 30.08 | 1,044,987 | +0.07(+0.24%) |
Oct 08, 2004 | 30.00 | 30.10 | 29.96 | 30.01 | 3,970,085 | +0.21(+0.70%) |
Oct 07, 2004 | 29.95 | 29.96 | 29.76 | 29.80 | 2,344,603 | -0.21(-0.69%) |
Oct 06, 2004 | 29.84 | 30.03 | 29.75 | 30.01 | 2,026,919 | +0.11(+0.37%) |
Oct 05, 2004 | 29.91 | 30.01 | 29.83 | 29.90 | 2,161,212 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.94 | 29.77 | 29.88 | 3,020,884 | +0.05(+0.15%) |
Oct 01, 2004 | 29.54 | 29.84 | 29.54 | 29.83 | 2,561,205 | +0.46(+1.56%) |
Sep 30, 2004 | 29.36 | 29.44 | 29.24 | 29.38 | 5,410,252 | +0.10(+0.35%) |
Sep 29, 2004 | 29.17 | 29.27 | 29.09 | 29.27 | 2,346,528 | +0.11(+0.38%) |
Sep 28, 2004 | 29.11 | 29.22 | 28.95 | 29.16 | 2,183,835 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.97 | 28.83 | 28.88 | 2,096,713 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.12 | 28.98 | 29.02 | 2,315,241 | +0.04(+0.13%) |
Sep 23, 2004 | 29.15 | 29.16 | 28.96 | 28.99 | 2,983,340 | -0.08(-0.27%) |
Sep 22, 2004 | 29.30 | 29.30 | 29.04 | 29.06 | 2,889,478 | -0.48(-1.62%) |
Sep 21, 2004 | 29.41 | 29.63 | 29.29 | 29.54 | 2,528,955 | +0.45(+1.56%) |
Sep 20, 2004 | 29.04 | 29.17 | 28.97 | 29.09 | 1,426,689 | -0.18(-0.62%) |
Sep 17, 2004 | 29.26 | 29.28 | 29.14 | 29.27 | 1,266,884 | +0.10(+0.33%) |
Sep 16, 2004 | 29.00 | 29.18 | 28.97 | 29.18 | 1,563,389 | +0.19(+0.66%) |
Sep 15, 2004 | 29.19 | 29.19 | 28.90 | 28.99 | 1,478,192 | -0.42(-1.43%) |
Sep 14, 2004 | 29.37 | 29.45 | 29.31 | 29.41 | 2,039,433 | +0.07(+0.25%) |
Sep 13, 2004 | 29.29 | 29.44 | 29.25 | 29.33 | 1,364,115 | +0.10(+0.36%) |
Sep 10, 2004 | 29.18 | 29.27 | 29.09 | 29.23 | 1,691,425 | +0.22(+0.75%) |
Sep 09, 2004 | 28.97 | 29.09 | 28.86 | 29.01 | 2,325,349 | -0.09(-0.32%) |
Sep 08, 2004 | 28.92 | 29.17 | 28.89 | 29.11 | 2,499,594 | -0.01(-0.05%) |
Sep 07, 2004 | 29.01 | 29.12 | 28.92 | 29.12 | 2,605,007 | +0.40(+1.40%) |
Sep 03, 2004 | 28.82 | 28.88 | 28.67 | 28.72 | 2,125,112 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.77 | 29.11 | 1,816,092 | +0.30(+1.05%) |
Sep 01, 2004 | 28.79 | 28.84 | 28.71 | 28.81 | 2,782,140 | +0.02(+0.09%) |
Aug 31, 2004 | 28.58 | 28.79 | 28.51 | 28.78 | 2,772,994 | +0.27(+0.93%) |
Aug 30, 2004 | 28.50 | 28.61 | 28.49 | 28.51 | 2,006,702 | -0.10(-0.36%) |
Aug 27, 2004 | 28.65 | 28.68 | 28.53 | 28.62 | 2,210,309 | +0.07(+0.25%) |
Aug 26, 2004 | 28.47 | 28.60 | 28.44 | 28.55 | 1,537,397 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.20 | 28.52 | 3,558,540 | +0.30(+1.06%) |
Aug 24, 2004 | 28.37 | 28.37 | 28.19 | 28.23 | 4,618,449 | -0.01(-0.02%) |
Aug 23, 2004 | 28.49 | 28.49 | 28.20 | 28.23 | 2,338,826 | -0.23(-0.81%) |
Aug 20, 2004 | 28.27 | 28.52 | 28.21 | 28.46 | 2,416,803 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.45 | 28.25 | 28.33 | 1,889,256 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.41 | 27.99 | 28.40 | 2,998,261 | +0.21(+0.76%) |
Aug 17, 2004 | 28.25 | 28.28 | 28.12 | 28.18 | 1,295,764 | +0.02(+0.07%) |
Aug 16, 2004 | 27.86 | 28.24 | 27.86 | 28.16 | 1,650,511 | +0.28(+1.01%) |
Aug 13, 2004 | 27.98 | 27.98 | 27.83 | 27.88 | 1,191,314 | +0.17(+0.60%) |
Aug 12, 2004 | 27.94 | 27.95 | 27.71 | 27.71 | 1,329,458 | -0.31(-1.11%) |
Aug 11, 2004 | 27.92 | 28.07 | 27.82 | 28.03 | 1,397,327 | -0.09(-0.33%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.04 | 28.12 | 1,369,891 | +0.23(+0.82%) |
Aug 09, 2004 | 28.00 | 28.04 | 27.88 | 27.89 | 1,424,763 | -0.03(-0.11%) |
Aug 06, 2004 | 28.24 | 28.24 | 27.87 | 27.92 | 1,551,356 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.96 | 2,138,589 | -0.42(-1.49%) |
Aug 04, 2004 | 28.15 | 28.46 | 28.13 | 28.39 | 1,555,206 | -0.00(-0.01%) |
Aug 03, 2004 | 28.51 | 28.61 | 28.39 | 28.39 | 1,706,828 | -0.19(-0.65%) |
Aug 02, 2004 | 28.44 | 28.61 | 28.37 | 28.58 | 2,438,464 | +0.13(+0.47%) |
Jul 30, 2004 | 28.48 | 28.51 | 28.33 | 28.44 | 4,796,063 | +0.10(+0.37%) |
Jul 29, 2004 | 28.29 | 28.45 | 28.20 | 28.34 | 3,449,757 | +0.04(+0.12%) |
Jul 28, 2004 | 28.19 | 28.38 | 27.99 | 28.30 | 2,816,315 | +0.04(+0.13%) |
Jul 27, 2004 | 28.14 | 28.30 | 27.99 | 28.26 | 2,631,962 | +0.17(+0.62%) |
Jul 26, 2004 | 28.28 | 28.28 | 28.01 | 28.09 | 2,516,441 | +0.00(+0.00%) |
Jul 23, 2004 | 28.46 | 28.46 | 28.06 | 28.09 | 2,146,291 | -0.47(-1.65%) |
Jul 22, 2004 | 28.69 | 28.72 | 28.49 | 28.56 | 4,484,636 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.46 | 28.46 | 2,584,791 | -0.63(-2.17%) |
Jul 20, 2004 | 29.00 | 29.12 | 28.89 | 29.10 | 1,261,108 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.20 | 28.94 | 29.08 | 1,234,153 | +0.02(+0.08%) |
Jul 16, 2004 | 29.17 | 29.28 | 29.06 | 29.06 | 2,168,432 | +0.23(+0.81%) |
Jul 15, 2004 | 29.09 | 29.12 | 28.81 | 28.83 | 3,673,098 | -0.36(-1.25%) |
Jul 14, 2004 | 29.13 | 29.35 | 29.10 | 29.19 | 2,254,592 | -0.17(-0.57%) |
Jul 13, 2004 | 29.43 | 29.43 | 29.19 | 29.36 | 2,136,664 | -0.15(-0.49%) |
Jul 12, 2004 | 29.42 | 29.50 | 29.31 | 29.50 | 924,171 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.29 | 29.42 | 1,776,141 | +0.25(+0.85%) |
Jul 08, 2004 | 29.24 | 29.31 | 29.09 | 29.17 | 1,899,845 | -0.19(-0.64%) |
Jul 07, 2004 | 29.28 | 29.41 | 29.24 | 29.36 | 1,571,572 | +0.34(+1.18%) |
Jul 06, 2004 | 29.20 | 29.21 | 29.01 | 29.01 | 1,813,685 | -0.49(-1.65%) |
Jul 02, 2004 | 29.36 | 29.53 | 29.36 | 29.50 | 1,711,641 | +0.16(+0.56%) |
Jul 01, 2004 | 29.62 | 29.64 | 29.22 | 29.33 | 3,483,451 | -0.37(-1.26%) |
Jun 30, 2004 | 29.62 | 29.74 | 29.37 | 29.71 | 8,519,703 | +0.19(+0.63%) |
Jun 29, 2004 | 29.48 | 29.55 | 29.44 | 29.52 | 4,309,429 | -0.06(-0.21%) |
Jun 28, 2004 | 29.72 | 29.76 | 29.50 | 29.58 | 4,511,591 | +0.18(+0.61%) |
Jun 25, 2004 | 29.38 | 29.50 | 29.37 | 29.40 | 2,338,345 | -0.11(-0.37%) |
Jun 24, 2004 | 29.51 | 29.59 | 29.44 | 29.51 | 1,795,394 | +0.11(+0.39%) |
Jun 23, 2004 | 29.16 | 29.44 | 29.04 | 29.40 | 1,571,090 | +0.18(+0.63%) |
Jun 22, 2004 | 29.14 | 29.25 | 28.94 | 29.21 | 2,217,529 | +0.01(+0.04%) |
Jun 21, 2004 | 29.33 | 29.40 | 29.18 | 29.20 | 1,440,166 | -0.10(-0.35%) |
Jun 18, 2004 | 29.22 | 29.49 | 29.19 | 29.30 | 3,030,511 | +0.05(+0.18%) |
Jun 17, 2004 | 29.10 | 29.28 | 29.03 | 29.25 | 1,496,002 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.19 | 28.98 | 29.06 | 1,021,882 | -0.01(-0.04%) |
Jun 15, 2004 | 28.96 | 29.27 | 28.88 | 29.08 | 3,309,687 | +0.51(+1.77%) |
Jun 14, 2004 | 28.72 | 28.77 | 28.51 | 28.57 | 2,224,268 | -0.70(-2.41%) |
Jun 10, 2004 | 29.19 | 29.33 | 29.12 | 29.27 | 1,290,470 | +0.34(+1.18%) |
Jun 09, 2004 | 29.27 | 29.27 | 28.88 | 28.93 | 3,669,248 | -0.50(-1.71%) |
Jun 08, 2004 | 29.44 | 29.46 | 29.24 | 29.43 | 2,256,999 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.60 | 29.27 | 29.60 | 1,676,985 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.06 | 28.75 | 28.96 | 2,179,503 | +0.34(+1.20%) |
Jun 03, 2004 | 28.69 | 28.78 | 28.54 | 28.62 | 1,687,093 | -0.28(-0.96%) |
Jun 02, 2004 | 29.00 | 29.03 | 28.77 | 28.90 | 3,078,163 | +0.08(+0.29%) |