Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.40 | 32.41 | 32.17 | 32.20 | 8,607,429 | -0.43(-1.31%) |
May 27, 2005 | 32.53 | 32.64 | 32.48 | 32.63 | 3,732,757 | +0.14(+0.42%) |
May 26, 2005 | 32.42 | 32.52 | 32.40 | 32.49 | 5,268,784 | +0.02(+0.06%) |
May 25, 2005 | 32.54 | 32.54 | 32.37 | 32.47 | 4,921,830 | -0.09(-0.27%) |
May 24, 2005 | 32.57 | 32.60 | 32.49 | 32.56 | 5,571,466 | -0.09(-0.26%) |
May 23, 2005 | 32.46 | 32.68 | 32.42 | 32.64 | 5,426,140 | +0.27(+0.83%) |
May 20, 2005 | 32.31 | 32.39 | 32.19 | 32.38 | 3,904,068 | -0.14(-0.42%) |
May 19, 2005 | 32.40 | 32.52 | 32.38 | 32.51 | 2,886,306 | +0.02(+0.07%) |
May 18, 2005 | 32.15 | 32.58 | 32.11 | 32.49 | 5,032,509 | +0.36(+1.13%) |
May 17, 2005 | 31.91 | 32.16 | 31.88 | 32.13 | 5,760,100 | -0.00(-0.01%) |
May 16, 2005 | 31.89 | 32.16 | 31.88 | 32.13 | 7,810,061 | +0.13(+0.40%) |
May 13, 2005 | 32.16 | 32.21 | 31.87 | 32.00 | 4,521,462 | -0.19(-0.58%) |
May 12, 2005 | 32.41 | 32.45 | 32.13 | 32.19 | 8,292,235 | -0.41(-1.24%) |
May 11, 2005 | 32.58 | 32.63 | 32.41 | 32.59 | 3,055,692 | +0.15(+0.45%) |
May 10, 2005 | 32.65 | 32.71 | 32.45 | 32.45 | 5,132,120 | -0.46(-1.39%) |
May 09, 2005 | 32.78 | 32.91 | 32.72 | 32.91 | 3,446,917 | +0.07(+0.23%) |
May 06, 2005 | 32.97 | 32.99 | 32.79 | 32.83 | 3,130,761 | -0.14(-0.43%) |
May 05, 2005 | 33.02 | 33.08 | 32.87 | 32.98 | 4,119,169 | +0.05(+0.15%) |
May 04, 2005 | 32.70 | 33.04 | 32.63 | 32.93 | 2,228,971 | +0.39(+1.19%) |
May 03, 2005 | 32.49 | 32.61 | 32.41 | 32.54 | 3,929,091 | +0.07(+0.22%) |
May 02, 2005 | 32.43 | 32.52 | 32.37 | 32.47 | 10,014,010 | -0.01(-0.03%) |
Apr 29, 2005 | 32.42 | 32.49 | 32.17 | 32.48 | 5,864,042 | +0.51(+1.61%) |
Apr 28, 2005 | 32.20 | 32.32 | 31.96 | 31.97 | 4,735,120 | -0.44(-1.35%) |
Apr 27, 2005 | 32.32 | 32.46 | 32.26 | 32.40 | 4,515,207 | -0.09(-0.27%) |
Apr 26, 2005 | 32.67 | 32.69 | 32.49 | 32.49 | 4,110,026 | -0.41(-1.25%) |
Apr 25, 2005 | 32.82 | 32.91 | 32.73 | 32.90 | 2,905,073 | +0.17(+0.53%) |
Apr 22, 2005 | 32.79 | 32.90 | 32.47 | 32.73 | 4,467,567 | -0.12(-0.35%) |
Apr 21, 2005 | 32.63 | 32.85 | 32.49 | 32.85 | 6,822,134 | +0.58(+1.81%) |
Apr 20, 2005 | 32.48 | 32.62 | 32.23 | 32.26 | 5,249,535 | -0.42(-1.28%) |
Apr 19, 2005 | 32.54 | 32.71 | 32.51 | 32.68 | 4,120,132 | +0.43(+1.33%) |
Apr 18, 2005 | 32.29 | 32.42 | 32.17 | 32.25 | 7,658,479 | -0.12(-0.37%) |
Apr 15, 2005 | 32.83 | 32.86 | 32.37 | 32.37 | 6,270,666 | -0.40(-1.22%) |
Apr 14, 2005 | 33.11 | 33.11 | 32.77 | 32.77 | 4,495,958 | -0.44(-1.31%) |
Apr 13, 2005 | 33.33 | 33.48 | 33.18 | 33.21 | 3,304,960 | -0.35(-1.05%) |
Apr 12, 2005 | 33.28 | 33.63 | 33.15 | 33.56 | 3,821,781 | +0.08(+0.25%) |
Apr 11, 2005 | 33.54 | 33.59 | 33.41 | 33.48 | 2,256,881 | +0.12(+0.37%) |
Apr 08, 2005 | 33.35 | 33.50 | 33.27 | 33.35 | 8,259,994 | +0.00(+0.00%) |
Apr 07, 2005 | 33.29 | 33.48 | 33.29 | 33.35 | 2,893,524 | +0.13(+0.41%) |
Apr 06, 2005 | 33.14 | 33.32 | 33.11 | 33.22 | 3,888,669 | +0.09(+0.28%) |
Apr 05, 2005 | 33.02 | 33.15 | 32.99 | 33.12 | 5,124,901 | +0.18(+0.54%) |
Apr 04, 2005 | 32.83 | 32.98 | 32.72 | 32.95 | 3,106,701 | +0.01(+0.03%) |
Apr 01, 2005 | 33.29 | 33.34 | 32.85 | 32.94 | 4,439,175 | -0.08(-0.23%) |
Mar 31, 2005 | 33.25 | 33.27 | 32.96 | 33.01 | 9,326,359 | -0.01(-0.04%) |
Mar 30, 2005 | 32.96 | 33.13 | 32.94 | 33.03 | 4,866,972 | +0.27(+0.82%) |
Mar 29, 2005 | 32.94 | 33.05 | 32.70 | 32.76 | 4,224,074 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.24 | 33.10 | 33.10 | 2,329,544 | +0.00(+0.00%) |
Mar 24, 2005 | 33.16 | 33.29 | 33.10 | 33.10 | 4,379,986 | -0.01(-0.02%) |
Mar 23, 2005 | 33.25 | 33.25 | 33.05 | 33.11 | 5,204,782 | -0.73(-2.16%) |
Mar 22, 2005 | 33.70 | 33.86 | 33.70 | 33.84 | 7,491,980 | +0.12(+0.36%) |
Mar 21, 2005 | 33.86 | 33.86 | 33.66 | 33.72 | 4,049,394 | -0.23(-0.68%) |
Mar 18, 2005 | 34.04 | 34.04 | 33.86 | 33.95 | 2,321,364 | -0.07(-0.20%) |
Mar 17, 2005 | 33.97 | 34.10 | 33.95 | 34.02 | 2,568,706 | -0.04(-0.12%) |
Mar 16, 2005 | 34.23 | 34.24 | 34.01 | 34.06 | 4,482,965 | +0.04(+0.12%) |
Mar 15, 2005 | 34.33 | 34.34 | 34.00 | 34.02 | 3,771,735 | -0.21(-0.62%) |
Mar 14, 2005 | 34.17 | 34.23 | 34.05 | 34.23 | 3,100,926 | -0.11(-0.32%) |
Mar 11, 2005 | 34.41 | 34.48 | 34.29 | 34.34 | 4,019,559 | -0.01(-0.02%) |
Mar 10, 2005 | 34.39 | 34.41 | 34.19 | 34.35 | 3,113,919 | +0.11(+0.33%) |
Mar 09, 2005 | 34.40 | 34.47 | 34.22 | 34.24 | 4,538,305 | -0.16(-0.45%) |
Mar 08, 2005 | 34.44 | 34.48 | 34.35 | 34.39 | 3,966,625 | +0.09(+0.27%) |
Mar 07, 2005 | 34.26 | 34.36 | 34.22 | 34.30 | 3,220,266 | -0.15(-0.42%) |
Mar 04, 2005 | 34.18 | 34.52 | 33.99 | 34.44 | 4,736,564 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.02 | 33.78 | 33.85 | 3,560,964 | +0.02(+0.05%) |
Mar 02, 2005 | 33.71 | 33.96 | 33.71 | 33.84 | 5,413,147 | -0.26(-0.75%) |
Mar 01, 2005 | 34.01 | 34.14 | 33.98 | 34.09 | 3,618,710 | +0.19(+0.55%) |
Feb 28, 2005 | 34.02 | 34.10 | 33.80 | 33.90 | 3,692,816 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.04 | 33.68 | 33.98 | 3,693,778 | +0.39(+1.16%) |
Feb 24, 2005 | 33.58 | 33.64 | 33.39 | 33.59 | 5,567,135 | +0.05(+0.16%) |
Feb 23, 2005 | 33.49 | 33.59 | 33.39 | 33.54 | 5,088,329 | +0.02(+0.05%) |
Feb 22, 2005 | 33.68 | 33.77 | 33.48 | 33.52 | 3,573,476 | -0.08(-0.24%) |
Feb 18, 2005 | 33.57 | 33.64 | 33.53 | 33.60 | 2,900,261 | +0.17(+0.50%) |
Feb 17, 2005 | 33.47 | 33.59 | 33.41 | 33.44 | 4,575,839 | +0.07(+0.21%) |
Feb 16, 2005 | 33.46 | 33.49 | 33.25 | 33.37 | 11,025,997 | -0.30(-0.88%) |
Feb 15, 2005 | 33.47 | 33.67 | 33.46 | 33.66 | 3,459,910 | +0.22(+0.67%) |
Feb 14, 2005 | 33.43 | 33.51 | 33.25 | 33.44 | 4,126,869 | +0.26(+0.78%) |
Feb 11, 2005 | 33.01 | 33.24 | 32.95 | 33.18 | 5,660,490 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.99 | 32.82 | 32.95 | 2,078,833 | +0.34(+1.04%) |
Feb 09, 2005 | 32.70 | 32.76 | 32.61 | 32.62 | 3,023,451 | -0.08(-0.25%) |
Feb 08, 2005 | 32.61 | 32.75 | 32.57 | 32.70 | 3,118,250 | +0.00(+0.00%) |
Feb 07, 2005 | 32.84 | 32.88 | 32.58 | 32.70 | 2,748,679 | -0.21(-0.63%) |
Feb 04, 2005 | 32.73 | 32.93 | 32.72 | 32.91 | 3,852,097 | +0.16(+0.48%) |
Feb 03, 2005 | 32.71 | 32.77 | 32.57 | 32.75 | 3,129,317 | -0.17(-0.50%) |
Feb 02, 2005 | 32.96 | 32.96 | 32.84 | 32.92 | 4,240,435 | +0.05(+0.14%) |
Feb 01, 2005 | 32.66 | 32.92 | 32.62 | 32.87 | 5,325,567 | +0.20(+0.62%) |
Jan 31, 2005 | 32.52 | 32.69 | 32.52 | 32.67 | 5,949,698 | +0.16(+0.48%) |
Jan 28, 2005 | 32.54 | 32.55 | 32.32 | 32.51 | 2,746,273 | -0.07(-0.22%) |
Jan 27, 2005 | 32.47 | 32.63 | 32.38 | 32.58 | 2,893,043 | +0.05(+0.15%) |
Jan 26, 2005 | 32.52 | 32.62 | 32.46 | 32.54 | 4,131,681 | +0.39(+1.21%) |
Jan 25, 2005 | 32.17 | 32.35 | 32.13 | 32.15 | 2,743,386 | +0.01(+0.03%) |
Jan 24, 2005 | 32.18 | 32.31 | 32.14 | 32.14 | 2,158,714 | +0.06(+0.17%) |
Jan 21, 2005 | 32.13 | 32.29 | 32.05 | 32.08 | 2,014,351 | +0.13(+0.40%) |
Jan 20, 2005 | 32.08 | 32.11 | 31.88 | 31.95 | 4,641,284 | -0.21(-0.67%) |
Jan 19, 2005 | 32.56 | 32.63 | 32.17 | 32.17 | 3,587,431 | -0.34(-1.04%) |
Jan 18, 2005 | 32.32 | 32.55 | 32.21 | 32.51 | 5,823,620 | +0.02(+0.08%) |
Jan 14, 2005 | 32.41 | 32.53 | 32.09 | 32.48 | 3,226,041 | +0.16(+0.48%) |
Jan 13, 2005 | 32.51 | 32.52 | 32.27 | 32.32 | 2,654,843 | -0.28(-0.86%) |
Jan 12, 2005 | 32.54 | 33.24 | 32.42 | 32.61 | 4,301,067 | +0.26(+0.80%) |
Jan 11, 2005 | 32.50 | 32.50 | 32.30 | 32.35 | 3,544,603 | -0.06(-0.19%) |
Jan 10, 2005 | 32.51 | 32.55 | 32.37 | 32.41 | 2,724,619 | +0.15(+0.45%) |
Jan 07, 2005 | 32.74 | 32.74 | 32.25 | 32.26 | 3,970,475 | -0.15(-0.45%) |
Jan 06, 2005 | 32.48 | 32.53 | 32.33 | 32.41 | 4,441,100 | +0.00(+0.00%) |
Jan 05, 2005 | 32.46 | 32.82 | 32.22 | 32.41 | 5,042,614 | -0.02(-0.06%) |
Jan 04, 2005 | 33.00 | 33.01 | 32.34 | 32.43 | 4,786,129 | -0.63(-1.92%) |
Jan 03, 2005 | 33.29 | 33.35 | 33.00 | 33.06 | 8,459,216 | -0.22(-0.67%) |
Dec 31, 2004 | 33.25 | 33.33 | 33.02 | 33.29 | 5,850,568 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.29 | 33.11 | 33.11 | 7,453,002 | +0.00(+0.01%) |
Dec 29, 2004 | 32.92 | 33.18 | 32.92 | 33.11 | 10,244,510 | -0.16(-0.48%) |
Dec 28, 2004 | 33.14 | 33.30 | 33.11 | 33.27 | 3,602,830 | +0.22(+0.67%) |
Dec 27, 2004 | 32.98 | 33.25 | 32.93 | 33.05 | 3,094,670 | +0.26(+0.79%) |
Dec 23, 2004 | 32.77 | 32.83 | 32.71 | 32.79 | 6,168,649 | -0.29(-0.87%) |
Dec 22, 2004 | 33.03 | 33.10 | 32.97 | 33.08 | 3,452,210 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.03 | 32.68 | 33.03 | 9,608,348 | +0.23(+0.70%) |
Dec 20, 2004 | 32.97 | 33.06 | 32.54 | 32.80 | 4,682,187 | +0.30(+0.91%) |
Dec 17, 2004 | 32.51 | 32.55 | 32.40 | 32.50 | 6,321,193 | -0.09(-0.29%) |
Dec 16, 2004 | 32.68 | 32.76 | 32.45 | 32.59 | 3,685,117 | -0.21(-0.63%) |
Dec 15, 2004 | 32.77 | 32.87 | 32.75 | 32.80 | 3,055,211 | +0.20(+0.61%) |
Dec 14, 2004 | 32.52 | 32.68 | 32.45 | 32.61 | 4,362,181 | +0.01(+0.03%) |
Dec 13, 2004 | 32.39 | 32.71 | 32.11 | 32.59 | 4,262,089 | +0.48(+1.51%) |
Dec 10, 2004 | 31.94 | 32.17 | 31.93 | 32.11 | 3,836,217 | -0.32(-0.98%) |
Dec 09, 2004 | 32.17 | 32.51 | 31.99 | 32.43 | 2,625,008 | -0.13(-0.41%) |
Dec 08, 2004 | 32.38 | 32.85 | 32.27 | 32.56 | 2,941,645 | -0.02(-0.07%) |
Dec 07, 2004 | 32.96 | 33.24 | 32.54 | 32.59 | 3,970,956 | -0.18(-0.55%) |
Dec 06, 2004 | 32.85 | 33.37 | 32.74 | 32.77 | 2,848,290 | -0.20(-0.61%) |
Dec 03, 2004 | 32.81 | 33.00 | 32.76 | 32.97 | 5,946,810 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.44 | 32.77 | 2,863,208 | -0.05(-0.16%) |
Dec 01, 2004 | 32.48 | 32.82 | 32.42 | 32.82 | 5,288,032 | +0.56(+1.74%) |
Nov 30, 2004 | 32.48 | 32.53 | 32.21 | 32.26 | 4,612,892 | -0.22(-0.67%) |
Nov 29, 2004 | 32.59 | 32.68 | 32.40 | 32.48 | 2,708,739 | +0.10(+0.32%) |
Nov 26, 2004 | 32.39 | 32.48 | 32.31 | 32.38 | 1,444,115 | +0.19(+0.58%) |
Nov 24, 2004 | 32.10 | 32.21 | 31.97 | 32.19 | 3,707,252 | +0.15(+0.45%) |
Nov 23, 2004 | 32.00 | 32.11 | 31.90 | 32.04 | 4,472,860 | +0.06(+0.19%) |
Nov 22, 2004 | 31.76 | 32.00 | 31.70 | 31.98 | 5,247,129 | +0.09(+0.29%) |
Nov 19, 2004 | 32.24 | 32.24 | 31.81 | 31.89 | 3,356,930 | -0.21(-0.65%) |
Nov 18, 2004 | 32.09 | 32.13 | 31.98 | 32.10 | 2,796,800 | -0.07(-0.23%) |
Nov 17, 2004 | 32.10 | 32.27 | 32.06 | 32.17 | 2,212,610 | +0.41(+1.28%) |
Nov 16, 2004 | 31.82 | 32.03 | 31.46 | 31.76 | 4,078,266 | -0.27(-0.84%) |
Nov 15, 2004 | 31.96 | 32.03 | 31.83 | 32.03 | 4,715,872 | +0.03(+0.10%) |
Nov 12, 2004 | 31.71 | 32.04 | 31.62 | 32.00 | 4,898,251 | +0.37(+1.18%) |
Nov 11, 2004 | 31.43 | 31.66 | 31.40 | 31.63 | 1,927,733 | +0.34(+1.09%) |
Nov 10, 2004 | 31.41 | 31.44 | 30.97 | 31.29 | 4,020,040 | -0.06(-0.19%) |
Nov 09, 2004 | 31.34 | 31.43 | 31.33 | 31.35 | 2,412,312 | -0.08(-0.25%) |
Nov 08, 2004 | 31.36 | 31.47 | 31.34 | 31.43 | 2,863,208 | -0.22(-0.70%) |
Nov 05, 2004 | 31.43 | 31.68 | 31.43 | 31.65 | 4,101,846 | +0.15(+0.47%) |
Nov 04, 2004 | 31.13 | 31.52 | 31.07 | 31.50 | 3,759,223 | +0.43(+1.40%) |
Nov 03, 2004 | 31.15 | 31.17 | 30.70 | 31.07 | 2,989,766 | +0.36(+1.18%) |
Nov 02, 2004 | 30.67 | 30.84 | 30.61 | 30.70 | 2,275,648 | +0.24(+0.78%) |
Nov 01, 2004 | 30.42 | 30.59 | 30.42 | 30.46 | 7,207,584 | +0.05(+0.17%) |
Oct 29, 2004 | 30.41 | 30.46 | 30.29 | 30.41 | 4,095,590 | +0.00(+0.00%) |
Oct 28, 2004 | 30.35 | 30.48 | 30.24 | 30.41 | 2,321,364 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.34 | 30.05 | 30.33 | 1,941,206 | +0.31(+1.04%) |
Oct 26, 2004 | 29.96 | 30.06 | 29.87 | 30.02 | 3,605,236 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.09 | 29.81 | 29.85 | 2,450,328 | -0.03(-0.10%) |
Oct 22, 2004 | 30.08 | 30.33 | 29.80 | 29.88 | 3,074,459 | -0.19(-0.62%) |
Oct 21, 2004 | 29.93 | 30.11 | 29.90 | 30.07 | 2,218,384 | +0.17(+0.58%) |
Oct 20, 2004 | 29.82 | 30.12 | 29.69 | 29.89 | 4,097,034 | +0.11(+0.38%) |
Oct 19, 2004 | 30.01 | 30.05 | 29.76 | 29.78 | 3,880,489 | -0.06(-0.20%) |
Oct 18, 2004 | 29.71 | 29.84 | 29.60 | 29.84 | 1,988,365 | +0.12(+0.40%) |
Oct 15, 2004 | 29.67 | 29.88 | 29.41 | 29.72 | 2,313,183 | +0.33(+1.14%) |
Oct 14, 2004 | 29.67 | 29.92 | 29.37 | 29.38 | 1,460,957 | -0.16(-0.53%) |
Oct 13, 2004 | 29.71 | 29.72 | 29.44 | 29.54 | 3,457,022 | -0.21(-0.70%) |
Oct 12, 2004 | 29.57 | 29.80 | 29.46 | 29.75 | 2,713,551 | -0.34(-1.14%) |
Oct 11, 2004 | 30.03 | 30.09 | 30.00 | 30.09 | 1,044,710 | +0.07(+0.24%) |
Oct 08, 2004 | 30.01 | 30.11 | 29.97 | 30.02 | 3,969,031 | +0.21(+0.70%) |
Oct 07, 2004 | 29.96 | 29.96 | 29.77 | 29.81 | 2,343,980 | -0.21(-0.69%) |
Oct 06, 2004 | 29.85 | 30.04 | 29.76 | 30.02 | 2,026,381 | +0.11(+0.38%) |
Oct 05, 2004 | 29.91 | 30.02 | 29.84 | 29.90 | 2,160,639 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.95 | 29.78 | 29.89 | 3,020,082 | +0.05(+0.15%) |
Oct 01, 2004 | 29.55 | 29.85 | 29.55 | 29.84 | 2,560,526 | +0.46(+1.56%) |
Sep 30, 2004 | 29.36 | 29.44 | 29.25 | 29.38 | 5,408,816 | +0.10(+0.35%) |
Sep 29, 2004 | 29.18 | 29.28 | 29.09 | 29.28 | 2,345,905 | +0.11(+0.38%) |
Sep 28, 2004 | 29.12 | 29.23 | 28.95 | 29.17 | 2,183,256 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.98 | 28.83 | 28.89 | 2,096,157 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.13 | 28.99 | 29.03 | 2,314,627 | +0.04(+0.13%) |
Sep 23, 2004 | 29.16 | 29.16 | 28.97 | 28.99 | 2,982,548 | -0.08(-0.27%) |
Sep 22, 2004 | 29.31 | 29.31 | 29.04 | 29.07 | 2,888,712 | -0.48(-1.62%) |
Sep 21, 2004 | 29.42 | 29.64 | 29.29 | 29.55 | 2,528,284 | +0.46(+1.56%) |
Sep 20, 2004 | 29.05 | 29.18 | 28.98 | 29.10 | 1,426,310 | -0.18(-0.62%) |
Sep 17, 2004 | 29.27 | 29.29 | 29.14 | 29.28 | 1,266,548 | +0.10(+0.33%) |
Sep 16, 2004 | 29.01 | 29.19 | 28.97 | 29.18 | 1,562,974 | +0.19(+0.66%) |
Sep 15, 2004 | 29.20 | 29.20 | 28.91 | 28.99 | 1,477,800 | -0.42(-1.43%) |
Sep 14, 2004 | 29.38 | 29.46 | 29.32 | 29.42 | 2,038,892 | +0.07(+0.25%) |
Sep 13, 2004 | 29.30 | 29.45 | 29.26 | 29.34 | 1,363,753 | +0.10(+0.36%) |
Sep 10, 2004 | 29.19 | 29.28 | 29.09 | 29.24 | 1,690,976 | +0.22(+0.75%) |
Sep 09, 2004 | 28.98 | 29.09 | 28.87 | 29.02 | 2,324,732 | -0.09(-0.32%) |
Sep 08, 2004 | 28.93 | 29.17 | 28.90 | 29.11 | 2,498,931 | -0.01(-0.05%) |
Sep 07, 2004 | 29.02 | 29.13 | 28.93 | 29.13 | 2,604,316 | +0.40(+1.40%) |
Sep 03, 2004 | 28.83 | 28.89 | 28.68 | 28.73 | 2,124,548 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.78 | 29.11 | 1,815,610 | +0.30(+1.05%) |
Sep 01, 2004 | 28.80 | 28.85 | 28.72 | 28.81 | 2,781,402 | +0.02(+0.09%) |
Aug 31, 2004 | 28.59 | 28.80 | 28.52 | 28.79 | 2,772,259 | +0.27(+0.93%) |
Aug 30, 2004 | 28.51 | 28.61 | 28.50 | 28.52 | 2,006,170 | -0.10(-0.36%) |
Aug 27, 2004 | 28.66 | 28.69 | 28.54 | 28.63 | 2,209,722 | +0.07(+0.25%) |
Aug 26, 2004 | 28.48 | 28.60 | 28.45 | 28.55 | 1,536,989 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.21 | 28.53 | 3,557,596 | +0.30(+1.06%) |
Aug 24, 2004 | 28.38 | 28.38 | 28.19 | 28.23 | 4,617,223 | -0.01(-0.02%) |
Aug 23, 2004 | 28.50 | 28.50 | 28.21 | 28.24 | 2,338,206 | -0.23(-0.81%) |
Aug 20, 2004 | 28.28 | 28.53 | 28.22 | 28.47 | 2,416,162 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.46 | 28.26 | 28.34 | 1,888,754 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.42 | 27.99 | 28.40 | 2,997,466 | +0.21(+0.76%) |
Aug 17, 2004 | 28.26 | 28.29 | 28.13 | 28.19 | 1,295,421 | +0.02(+0.07%) |
Aug 16, 2004 | 27.87 | 28.25 | 27.87 | 28.17 | 1,650,074 | +0.28(+1.01%) |
Aug 13, 2004 | 27.99 | 27.99 | 27.83 | 27.89 | 1,190,998 | +0.17(+0.60%) |
Aug 12, 2004 | 27.95 | 27.96 | 27.72 | 27.72 | 1,329,106 | -0.31(-1.11%) |
Aug 11, 2004 | 27.93 | 28.08 | 27.82 | 28.03 | 1,396,956 | -0.09(-0.33%) |
Aug 10, 2004 | 28.14 | 28.25 | 28.04 | 28.13 | 1,369,527 | +0.23(+0.82%) |
Aug 09, 2004 | 28.01 | 28.04 | 27.89 | 27.90 | 1,424,385 | -0.03(-0.11%) |
Aug 06, 2004 | 28.25 | 28.25 | 27.88 | 27.93 | 1,550,944 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.97 | 2,138,022 | -0.42(-1.49%) |
Aug 04, 2004 | 28.16 | 28.47 | 28.14 | 28.39 | 1,554,794 | -0.00(-0.01%) |
Aug 03, 2004 | 28.52 | 28.62 | 28.40 | 28.40 | 1,706,375 | -0.19(-0.65%) |
Aug 02, 2004 | 28.45 | 28.61 | 28.38 | 28.58 | 2,437,817 | +0.14(+0.47%) |
Jul 30, 2004 | 28.49 | 28.52 | 28.34 | 28.45 | 4,794,790 | +0.10(+0.37%) |
Jul 29, 2004 | 28.30 | 28.46 | 28.21 | 28.35 | 3,448,842 | +0.04(+0.12%) |
Jul 28, 2004 | 28.20 | 28.38 | 28.00 | 28.31 | 2,815,568 | +0.04(+0.13%) |
Jul 27, 2004 | 28.15 | 28.31 | 28.00 | 28.27 | 2,631,264 | +0.17(+0.62%) |
Jul 26, 2004 | 28.29 | 28.29 | 28.02 | 28.10 | 2,515,773 | +0.00(+0.00%) |
Jul 23, 2004 | 28.47 | 28.47 | 28.07 | 28.10 | 2,145,721 | -0.47(-1.65%) |
Jul 22, 2004 | 28.70 | 28.73 | 28.49 | 28.57 | 4,483,447 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.47 | 28.47 | 2,584,105 | -0.63(-2.17%) |
Jul 20, 2004 | 29.01 | 29.12 | 28.90 | 29.10 | 1,260,773 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.21 | 28.95 | 29.09 | 1,233,826 | +0.02(+0.08%) |
Jul 16, 2004 | 29.18 | 29.29 | 29.07 | 29.07 | 2,167,857 | +0.23(+0.81%) |
Jul 15, 2004 | 29.10 | 29.12 | 28.82 | 28.83 | 3,672,124 | -0.36(-1.25%) |
Jul 14, 2004 | 29.14 | 29.36 | 29.11 | 29.20 | 2,253,994 | -0.17(-0.57%) |
Jul 13, 2004 | 29.44 | 29.44 | 29.19 | 29.36 | 2,136,097 | -0.15(-0.49%) |
Jul 12, 2004 | 29.43 | 29.51 | 29.32 | 29.51 | 923,925 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.30 | 29.42 | 1,775,670 | +0.25(+0.85%) |
Jul 08, 2004 | 29.25 | 29.32 | 29.09 | 29.18 | 1,899,341 | -0.19(-0.64%) |
Jul 07, 2004 | 29.29 | 29.42 | 29.24 | 29.36 | 1,571,155 | +0.34(+1.18%) |
Jul 06, 2004 | 29.21 | 29.22 | 29.02 | 29.02 | 1,813,204 | -0.49(-1.65%) |
Jul 02, 2004 | 29.37 | 29.54 | 29.37 | 29.51 | 1,711,187 | +0.16(+0.56%) |
Jul 01, 2004 | 29.63 | 29.65 | 29.23 | 29.34 | 3,482,527 | -0.37(-1.26%) |
Jun 30, 2004 | 29.63 | 29.75 | 29.38 | 29.72 | 8,517,442 | +0.19(+0.63%) |
Jun 29, 2004 | 29.49 | 29.56 | 29.45 | 29.53 | 4,308,286 | -0.06(-0.21%) |
Jun 28, 2004 | 29.73 | 29.77 | 29.51 | 29.59 | 4,510,394 | +0.18(+0.61%) |
Jun 25, 2004 | 29.39 | 29.51 | 29.38 | 29.41 | 2,337,725 | -0.11(-0.37%) |
Jun 24, 2004 | 29.52 | 29.60 | 29.45 | 29.52 | 1,794,918 | +0.11(+0.39%) |
Jun 23, 2004 | 29.17 | 29.45 | 29.05 | 29.41 | 1,570,674 | +0.19(+0.63%) |
Jun 22, 2004 | 29.14 | 29.26 | 28.95 | 29.22 | 2,216,941 | +0.01(+0.04%) |
Jun 21, 2004 | 29.34 | 29.41 | 29.19 | 29.21 | 1,439,784 | -0.10(-0.35%) |
Jun 18, 2004 | 29.23 | 29.50 | 29.20 | 29.31 | 3,029,707 | +0.05(+0.18%) |
Jun 17, 2004 | 29.11 | 29.29 | 29.04 | 29.26 | 1,495,605 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.20 | 28.99 | 29.07 | 1,021,611 | -0.01(-0.04%) |
Jun 15, 2004 | 28.97 | 29.28 | 28.89 | 29.08 | 3,308,809 | +0.51(+1.77%) |
Jun 14, 2004 | 28.73 | 28.77 | 28.52 | 28.58 | 2,223,678 | -0.70(-2.41%) |
Jun 10, 2004 | 29.20 | 29.33 | 29.13 | 29.28 | 1,290,127 | +0.34(+1.18%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.89 | 28.94 | 3,668,274 | -0.50(-1.72%) |
Jun 08, 2004 | 29.45 | 29.47 | 29.25 | 29.44 | 2,256,400 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.61 | 29.28 | 29.61 | 1,676,540 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.07 | 28.76 | 28.97 | 2,178,925 | +0.34(+1.20%) |
Jun 03, 2004 | 28.70 | 28.79 | 28.54 | 28.63 | 1,686,646 | -0.28(-0.96%) |
Jun 02, 2004 | 29.01 | 29.04 | 28.77 | 28.90 | 3,077,347 | +0.08(+0.29%) |