Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.46 | 38.76 | 38.19 | 38.65 | 2,865,986 | +0.30(+0.79%) |
Apr 28, 2005 | 38.01 | 38.52 | 37.92 | 38.35 | 3,517,992 | +0.34(+0.88%) |
Apr 27, 2005 | 37.95 | 38.09 | 37.77 | 38.01 | 3,000,960 | +0.06(+0.17%) |
Apr 26, 2005 | 38.02 | 38.32 | 37.21 | 37.95 | 4,010,110 | +0.06(+0.15%) |
Apr 25, 2005 | 37.42 | 38.05 | 37.38 | 37.89 | 2,798,026 | +0.60(+1.62%) |
Apr 22, 2005 | 37.54 | 37.68 | 36.96 | 37.29 | 1,845,483 | -0.37(-0.98%) |
Apr 21, 2005 | 37.39 | 37.68 | 37.26 | 37.66 | 2,729,435 | +0.63(+1.70%) |
Apr 20, 2005 | 37.23 | 37.44 | 37.03 | 37.03 | 2,294,555 | -0.20(-0.53%) |
Apr 19, 2005 | 37.58 | 37.73 | 37.21 | 37.23 | 3,140,664 | -0.34(-0.91%) |
Apr 18, 2005 | 37.32 | 37.77 | 37.26 | 37.57 | 3,664,003 | -0.04(-0.12%) |
Apr 15, 2005 | 38.45 | 38.45 | 37.61 | 37.61 | 3,966,117 | -1.08(-2.79%) |
Apr 14, 2005 | 39.26 | 39.43 | 38.56 | 38.69 | 3,835,401 | -0.60(-1.52%) |
Apr 13, 2005 | 39.32 | 39.62 | 39.15 | 39.29 | 2,441,670 | -0.10(-0.26%) |
Apr 12, 2005 | 39.35 | 39.73 | 38.92 | 39.39 | 2,961,698 | -0.09(-0.22%) |
Apr 11, 2005 | 38.78 | 39.54 | 38.72 | 39.48 | 2,668,413 | +0.59(+1.52%) |
Apr 08, 2005 | 38.97 | 39.16 | 38.69 | 38.89 | 1,704,202 | -0.22(-0.57%) |
Apr 07, 2005 | 39.34 | 39.36 | 38.72 | 39.11 | 3,897,369 | -0.27(-0.69%) |
Apr 06, 2005 | 39.64 | 39.94 | 39.36 | 39.38 | 4,056,468 | -0.25(-0.64%) |
Apr 05, 2005 | 38.91 | 39.70 | 38.88 | 39.64 | 4,083,904 | +0.57(+1.46%) |
Apr 04, 2005 | 39.10 | 39.32 | 38.65 | 39.07 | 6,003,655 | +0.28(+0.72%) |
Apr 01, 2005 | 38.78 | 39.00 | 38.22 | 38.79 | 3,793,774 | +0.06(+0.16%) |
Mar 31, 2005 | 38.81 | 38.82 | 38.08 | 38.72 | 3,829,724 | -0.26(-0.67%) |
Mar 30, 2005 | 38.22 | 38.98 | 38.22 | 38.98 | 4,670,315 | +0.68(+1.79%) |
Mar 29, 2005 | 38.24 | 38.37 | 38.06 | 38.30 | 4,204,214 | +0.12(+0.32%) |
Mar 28, 2005 | 37.99 | 38.44 | 37.98 | 38.18 | 2,672,828 | +0.23(+0.62%) |
Mar 24, 2005 | 38.17 | 38.42 | 37.94 | 37.94 | 2,750,880 | -0.10(-0.27%) |
Mar 23, 2005 | 38.08 | 38.22 | 37.91 | 38.05 | 2,945,930 | +0.06(+0.15%) |
Mar 22, 2005 | 37.96 | 38.41 | 37.96 | 37.99 | 3,697,589 | -0.03(-0.08%) |
Mar 21, 2005 | 38.31 | 38.37 | 37.92 | 38.02 | 3,447,193 | -0.38(-0.99%) |
Mar 18, 2005 | 38.20 | 38.51 | 38.13 | 38.40 | 8,606,632 | +0.20(+0.53%) |
Mar 17, 2005 | 38.02 | 38.34 | 37.92 | 38.20 | 3,539,121 | +0.18(+0.47%) |
Mar 16, 2005 | 38.05 | 38.24 | 37.89 | 38.02 | 3,684,975 | -0.03(-0.08%) |
Mar 15, 2005 | 38.08 | 38.27 | 37.92 | 38.05 | 4,415,032 | +0.08(+0.20%) |
Mar 14, 2005 | 37.80 | 38.05 | 37.67 | 37.98 | 3,704,054 | +0.25(+0.66%) |
Mar 11, 2005 | 38.15 | 38.27 | 37.70 | 37.73 | 6,259,569 | -0.66(-1.72%) |
Mar 10, 2005 | 38.24 | 38.59 | 38.20 | 38.39 | 3,390,429 | -0.01(-0.02%) |
Mar 09, 2005 | 38.18 | 38.39 | 38.08 | 38.39 | 3,073,335 | +0.07(+0.18%) |
Mar 08, 2005 | 37.77 | 38.38 | 37.72 | 38.32 | 4,231,177 | +0.42(+1.12%) |
Mar 07, 2005 | 37.73 | 38.31 | 37.64 | 37.90 | 3,677,406 | -0.11(-0.30%) |
Mar 04, 2005 | 38.02 | 38.08 | 37.76 | 38.01 | 2,269,484 | +0.16(+0.42%) |
Mar 03, 2005 | 37.91 | 38.27 | 37.61 | 37.86 | 1,988,656 | -0.03(-0.07%) |
Mar 02, 2005 | 37.29 | 38.13 | 37.27 | 37.88 | 3,147,287 | +0.15(+0.39%) |
Mar 01, 2005 | 37.61 | 37.93 | 37.53 | 37.73 | 2,219,815 | +0.18(+0.47%) |
Feb 28, 2005 | 37.92 | 38.08 | 37.53 | 37.56 | 2,863,936 | -0.37(-0.99%) |
Feb 25, 2005 | 37.49 | 38.05 | 37.42 | 37.93 | 2,792,507 | +0.36(+0.96%) |
Feb 24, 2005 | 37.20 | 37.64 | 37.20 | 37.57 | 3,407,774 | +0.44(+1.18%) |
Feb 23, 2005 | 37.26 | 37.46 | 37.13 | 37.13 | 3,572,549 | -0.08(-0.20%) |
Feb 22, 2005 | 37.42 | 37.78 | 37.19 | 37.21 | 2,328,614 | -0.33(-0.88%) |
Feb 18, 2005 | 37.70 | 37.70 | 37.45 | 37.54 | 1,925,427 | -0.07(-0.19%) |
Feb 17, 2005 | 37.92 | 38.01 | 37.61 | 37.61 | 2,935,996 | -0.41(-1.08%) |
Feb 16, 2005 | 37.83 | 38.20 | 37.83 | 38.02 | 2,146,651 | -0.01(-0.02%) |
Feb 15, 2005 | 37.58 | 38.11 | 37.45 | 38.03 | 2,736,058 | +0.37(+0.99%) |
Feb 14, 2005 | 37.77 | 38.05 | 37.65 | 37.65 | 1,607,702 | -0.20(-0.54%) |
Feb 11, 2005 | 37.83 | 38.09 | 37.51 | 37.86 | 3,460,439 | -0.01(-0.02%) |
Feb 10, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 4,289,519 | +0.79(+2.14%) |
Feb 09, 2005 | 37.16 | 37.26 | 36.96 | 37.07 | 1,889,318 | -0.16(-0.43%) |
Feb 08, 2005 | 36.96 | 37.28 | 36.94 | 37.23 | 2,295,659 | +0.36(+0.96%) |
Feb 07, 2005 | 36.53 | 36.94 | 36.40 | 36.87 | 2,887,588 | +0.31(+0.85%) |
Feb 04, 2005 | 36.78 | 36.96 | 36.56 | 36.56 | 3,999,546 | -0.42(-1.15%) |
Feb 03, 2005 | 37.07 | 37.33 | 36.92 | 36.99 | 2,640,346 | -0.36(-0.95%) |
Feb 02, 2005 | 37.16 | 37.57 | 37.13 | 37.34 | 2,740,631 | +0.10(+0.27%) |
Feb 01, 2005 | 36.66 | 37.32 | 36.50 | 37.24 | 4,629,791 | +0.58(+1.57%) |
Jan 31, 2005 | 36.33 | 36.77 | 36.24 | 36.66 | 5,898,009 | +0.91(+2.54%) |
Jan 28, 2005 | 36.15 | 36.21 | 35.13 | 35.76 | 4,879,871 | -0.01(-0.04%) |
Jan 27, 2005 | 35.52 | 36.33 | 35.36 | 35.77 | 6,195,866 | +0.74(+2.12%) |
Jan 26, 2005 | 34.63 | 35.05 | 34.55 | 35.03 | 2,774,532 | +0.62(+1.79%) |
Jan 25, 2005 | 34.63 | 34.83 | 34.40 | 34.41 | 2,360,307 | -0.13(-0.39%) |
Jan 24, 2005 | 34.82 | 34.93 | 34.54 | 34.54 | 2,705,310 | -0.18(-0.51%) |
Jan 21, 2005 | 34.89 | 35.12 | 34.60 | 34.72 | 3,557,412 | -0.16(-0.45%) |
Jan 20, 2005 | 35.17 | 35.53 | 34.88 | 34.88 | 3,768,702 | -0.56(-1.59%) |
Jan 19, 2005 | 35.86 | 35.88 | 35.36 | 35.45 | 2,315,684 | -0.41(-1.13%) |
Jan 18, 2005 | 35.52 | 35.95 | 35.43 | 35.85 | 3,242,998 | +0.34(+0.95%) |
Jan 14, 2005 | 35.20 | 35.67 | 35.20 | 35.52 | 4,002,857 | +0.41(+1.17%) |
Jan 13, 2005 | 35.36 | 35.51 | 35.09 | 35.10 | 4,369,147 | -0.29(-0.81%) |
Jan 12, 2005 | 34.85 | 35.49 | 34.85 | 35.39 | 4,804,028 | +0.44(+1.27%) |
Jan 11, 2005 | 34.72 | 35.19 | 34.51 | 34.94 | 5,802,929 | +0.06(+0.18%) |
Jan 10, 2005 | 34.69 | 35.20 | 34.47 | 34.88 | 4,903,366 | +0.15(+0.42%) |
Jan 07, 2005 | 34.57 | 34.89 | 34.35 | 34.73 | 3,402,885 | +0.16(+0.48%) |
Jan 06, 2005 | 34.65 | 35.15 | 34.42 | 34.57 | 4,769,496 | -0.08(-0.22%) |
Jan 05, 2005 | 33.80 | 34.88 | 33.40 | 34.65 | 10,990,276 | +0.85(+2.51%) |
Jan 04, 2005 | 34.23 | 34.23 | 33.32 | 33.80 | 14,969,797 | -0.58(-1.70%) |
Jan 03, 2005 | 35.13 | 35.29 | 34.31 | 34.38 | 8,291,587 | -0.85(-2.41%) |
Dec 31, 2004 | 35.23 | 35.59 | 35.09 | 35.23 | 3,086,580 | -0.03(-0.09%) |
Dec 30, 2004 | 35.22 | 35.39 | 34.91 | 35.26 | 3,874,821 | +0.22(+0.63%) |
Dec 29, 2004 | 35.35 | 35.52 | 34.66 | 35.04 | 9,909,066 | -0.96(-2.66%) |
Dec 28, 2004 | 36.55 | 36.62 | 35.99 | 36.00 | 7,090,226 | -0.39(-1.08%) |
Dec 27, 2004 | 37.31 | 37.31 | 36.33 | 36.39 | 5,229,447 | -0.99(-2.65%) |
Dec 23, 2004 | 37.29 | 37.51 | 37.20 | 37.38 | 1,630,408 | +0.09(+0.24%) |
Dec 22, 2004 | 36.78 | 37.35 | 36.73 | 37.29 | 4,090,211 | +0.76(+2.08%) |
Dec 21, 2004 | 37.23 | 37.30 | 36.47 | 36.53 | 6,191,767 | -0.94(-2.51%) |
Dec 20, 2004 | 37.38 | 37.63 | 37.38 | 37.47 | 2,024,134 | +0.10(+0.25%) |
Dec 17, 2004 | 37.20 | 37.67 | 37.20 | 37.37 | 3,817,741 | -0.21(-0.56%) |
Dec 16, 2004 | 37.66 | 37.68 | 37.37 | 37.58 | 3,208,309 | -0.08(-0.20%) |
Dec 15, 2004 | 37.73 | 37.83 | 37.42 | 37.66 | 3,305,912 | -0.21(-0.55%) |
Dec 14, 2004 | 38.27 | 38.30 | 37.51 | 37.87 | 4,448,775 | -0.44(-1.14%) |
Dec 13, 2004 | 38.05 | 38.48 | 37.84 | 38.31 | 2,830,193 | +0.60(+1.60%) |
Dec 10, 2004 | 37.27 | 37.86 | 37.27 | 37.70 | 2,727,228 | +0.27(+0.73%) |
Dec 09, 2004 | 36.99 | 37.45 | 36.93 | 37.43 | 3,541,013 | -0.06(-0.17%) |
Dec 08, 2004 | 38.03 | 38.05 | 36.50 | 37.49 | 8,027,159 | -0.69(-1.81%) |
Dec 07, 2004 | 38.85 | 38.85 | 38.12 | 38.19 | 5,239,854 | -0.89(-2.27%) |
Dec 06, 2004 | 39.03 | 39.16 | 38.95 | 39.07 | 3,202,790 | -0.01(-0.02%) |
Dec 03, 2004 | 38.88 | 39.17 | 38.87 | 39.08 | 2,490,078 | +0.09(+0.23%) |
Dec 02, 2004 | 38.95 | 39.05 | 38.75 | 38.99 | 3,498,912 | +0.04(+0.10%) |
Dec 01, 2004 | 38.58 | 38.98 | 38.55 | 38.95 | 3,033,757 | +0.37(+0.95%) |
Nov 30, 2004 | 38.05 | 38.60 | 38.05 | 38.58 | 4,243,949 | +0.50(+1.32%) |
Nov 29, 2004 | 37.48 | 38.12 | 37.48 | 38.08 | 3,907,618 | +0.32(+0.86%) |
Nov 26, 2004 | 37.58 | 37.80 | 37.54 | 37.76 | 1,397,830 | +0.22(+0.57%) |
Nov 24, 2004 | 37.45 | 37.69 | 37.45 | 37.54 | 2,643,815 | +0.10(+0.27%) |
Nov 23, 2004 | 37.33 | 37.53 | 37.32 | 37.44 | 4,444,045 | +0.11(+0.31%) |
Nov 22, 2004 | 36.88 | 37.52 | 36.79 | 37.33 | 2,414,549 | +0.32(+0.87%) |
Nov 19, 2004 | 37.14 | 37.26 | 36.91 | 37.01 | 2,025,869 | -0.17(-0.46%) |
Nov 18, 2004 | 36.94 | 37.26 | 36.78 | 37.18 | 2,121,580 | +0.40(+1.09%) |
Nov 17, 2004 | 36.82 | 37.26 | 36.74 | 36.78 | 2,772,009 | +0.02(+0.05%) |
Nov 16, 2004 | 37.01 | 37.07 | 36.66 | 36.76 | 1,690,168 | -0.21(-0.57%) |
Nov 15, 2004 | 36.94 | 37.18 | 36.85 | 36.97 | 1,874,811 | -0.17(-0.46%) |
Nov 12, 2004 | 36.77 | 37.14 | 36.60 | 37.14 | 2,442,143 | +0.37(+1.00%) |
Nov 11, 2004 | 36.56 | 36.84 | 36.53 | 36.77 | 2,332,083 | +0.30(+0.82%) |
Nov 10, 2004 | 36.16 | 36.56 | 36.03 | 36.47 | 2,113,381 | +0.32(+0.88%) |
Nov 09, 2004 | 36.34 | 36.43 | 36.09 | 36.16 | 1,428,893 | -0.12(-0.33%) |
Nov 08, 2004 | 36.12 | 36.36 | 35.91 | 36.28 | 3,130,415 | +0.22(+0.62%) |
Nov 05, 2004 | 35.52 | 36.14 | 35.51 | 36.05 | 2,749,618 | +0.57(+1.61%) |
Nov 04, 2004 | 35.45 | 35.52 | 35.24 | 35.48 | 2,711,775 | +0.04(+0.11%) |
Nov 03, 2004 | 35.20 | 35.63 | 35.04 | 35.45 | 4,379,554 | +1.13(+3.29%) |
Nov 02, 2004 | 35.36 | 35.51 | 34.16 | 34.32 | 4,498,760 | -1.07(-3.01%) |
Nov 01, 2004 | 35.04 | 35.39 | 35.01 | 35.38 | 2,102,501 | +0.44(+1.27%) |
Oct 29, 2004 | 34.88 | 35.15 | 34.77 | 34.94 | 2,166,204 | +0.06(+0.16%) |
Oct 28, 2004 | 34.87 | 35.16 | 34.73 | 34.88 | 2,930,477 | +0.06(+0.16%) |
Oct 27, 2004 | 34.37 | 34.82 | 34.32 | 34.82 | 2,332,713 | +0.34(+0.97%) |
Oct 26, 2004 | 33.83 | 34.58 | 33.65 | 34.49 | 2,668,256 | +0.56(+1.64%) |
Oct 25, 2004 | 33.77 | 34.21 | 33.61 | 33.93 | 2,656,430 | -0.02(-0.06%) |
Oct 22, 2004 | 33.92 | 34.18 | 33.73 | 33.95 | 1,928,580 | +0.03(+0.09%) |
Oct 21, 2004 | 33.42 | 34.09 | 33.42 | 33.92 | 2,387,428 | +0.40(+1.19%) |
Oct 20, 2004 | 33.54 | 33.71 | 33.10 | 33.52 | 2,891,057 | -0.02(-0.06%) |
Oct 19, 2004 | 33.61 | 34.04 | 33.43 | 33.54 | 2,931,739 | +0.10(+0.30%) |
Oct 18, 2004 | 34.13 | 34.23 | 33.36 | 33.43 | 3,783,682 | -0.72(-2.10%) |
Oct 15, 2004 | 34.25 | 34.40 | 34.13 | 34.15 | 3,438,679 | -0.07(-0.20%) |
Oct 14, 2004 | 34.47 | 34.63 | 34.22 | 34.22 | 2,535,962 | -0.44(-1.28%) |
Oct 13, 2004 | 35.52 | 35.57 | 34.61 | 34.67 | 1,739,522 | -0.48(-1.37%) |
Oct 12, 2004 | 35.07 | 35.15 | 34.92 | 35.15 | 2,332,556 | -0.05(-0.14%) |
Oct 11, 2004 | 35.29 | 35.45 | 35.15 | 35.20 | 1,454,437 | +0.05(+0.14%) |
Oct 08, 2004 | 35.68 | 35.79 | 35.07 | 35.15 | 2,528,394 | -0.53(-1.49%) |
Oct 07, 2004 | 35.82 | 35.91 | 35.63 | 35.68 | 2,643,973 | -0.03(-0.09%) |
Oct 06, 2004 | 35.83 | 35.83 | 35.16 | 35.71 | 3,417,865 | -0.13(-0.37%) |
Oct 05, 2004 | 35.83 | 36.05 | 35.74 | 35.84 | 2,691,277 | -0.05(-0.14%) |
Oct 04, 2004 | 35.83 | 35.98 | 35.43 | 35.90 | 3,508,058 | +0.18(+0.50%) |
Oct 01, 2004 | 35.52 | 35.80 | 35.41 | 35.72 | 4,344,076 | +0.34(+0.97%) |
Sep 30, 2004 | 34.87 | 35.52 | 34.85 | 35.38 | 2,526,344 | +0.44(+1.25%) |
Sep 29, 2004 | 35.07 | 35.07 | 34.63 | 34.94 | 2,881,596 | -0.26(-0.74%) |
Sep 28, 2004 | 34.56 | 35.31 | 34.44 | 35.20 | 3,483,302 | +0.55(+1.57%) |
Sep 27, 2004 | 34.56 | 34.82 | 34.34 | 34.65 | 2,813,321 | +0.18(+0.52%) |
Sep 24, 2004 | 33.73 | 34.61 | 33.73 | 34.47 | 2,397,204 | +0.75(+2.22%) |
Sep 23, 2004 | 33.93 | 33.93 | 33.56 | 33.73 | 1,757,971 | -0.14(-0.41%) |
Sep 22, 2004 | 34.25 | 34.25 | 33.78 | 33.87 | 2,603,449 | -0.42(-1.22%) |
Sep 21, 2004 | 34.37 | 34.64 | 34.24 | 34.28 | 1,818,520 | -0.13(-0.37%) |
Sep 20, 2004 | 34.53 | 34.65 | 34.20 | 34.41 | 2,449,869 | -0.26(-0.75%) |
Sep 17, 2004 | 34.54 | 34.88 | 34.53 | 34.67 | 2,447,662 | +0.30(+0.87%) |
Sep 16, 2004 | 34.19 | 34.53 | 34.18 | 34.37 | 1,203,726 | +0.18(+0.54%) |
Sep 15, 2004 | 34.22 | 34.30 | 34.01 | 34.19 | 2,121,422 | -0.05(-0.15%) |
Sep 14, 2004 | 34.25 | 34.36 | 34.13 | 34.24 | 1,645,230 | +0.04(+0.13%) |
Sep 13, 2004 | 34.44 | 34.49 | 34.18 | 34.20 | 2,249,301 | -0.20(-0.57%) |
Sep 10, 2004 | 34.35 | 34.39 | 34.13 | 34.39 | 1,488,811 | +0.04(+0.11%) |
Sep 09, 2004 | 34.56 | 34.66 | 34.28 | 34.35 | 1,861,409 | -0.21(-0.61%) |
Sep 08, 2004 | 34.50 | 34.67 | 34.44 | 34.56 | 1,927,003 | +0.00(+0.00%) |
Sep 07, 2004 | 34.70 | 34.89 | 34.42 | 34.56 | 2,565,133 | -0.13(-0.38%) |
Sep 03, 2004 | 34.70 | 34.87 | 34.66 | 34.70 | 1,792,503 | -0.01(-0.02%) |
Sep 02, 2004 | 34.45 | 34.87 | 34.34 | 34.70 | 2,874,185 | +0.29(+0.83%) |
Sep 01, 2004 | 34.21 | 34.51 | 34.13 | 34.42 | 1,905,559 | +0.31(+0.91%) |
Aug 31, 2004 | 34.07 | 34.20 | 33.90 | 34.11 | 2,335,709 | +0.04(+0.11%) |
Aug 30, 2004 | 33.61 | 34.27 | 33.61 | 34.07 | 2,555,199 | +0.20(+0.60%) |
Aug 27, 2004 | 33.83 | 33.93 | 33.65 | 33.87 | 1,863,143 | +0.10(+0.28%) |
Aug 26, 2004 | 34.21 | 34.25 | 33.57 | 33.77 | 5,541,180 | -0.74(-2.13%) |
Aug 25, 2004 | 34.32 | 35.17 | 34.25 | 34.51 | 2,554,253 | +0.18(+0.54%) |
Aug 24, 2004 | 34.37 | 34.47 | 34.18 | 34.32 | 1,941,352 | +0.15(+0.45%) |
Aug 23, 2004 | 34.36 | 34.48 | 34.14 | 34.17 | 1,611,329 | -0.24(-0.70%) |
Aug 20, 2004 | 34.28 | 34.44 | 34.15 | 34.41 | 1,549,518 | +0.13(+0.39%) |
Aug 19, 2004 | 34.09 | 34.35 | 33.97 | 34.28 | 2,044,632 | +0.15(+0.43%) |
Aug 18, 2004 | 34.09 | 34.42 | 34.07 | 34.13 | 3,216,823 | -0.14(-0.41%) |
Aug 17, 2004 | 34.32 | 34.65 | 34.21 | 34.27 | 2,400,989 | -0.04(-0.11%) |
Aug 16, 2004 | 33.60 | 34.37 | 33.56 | 34.31 | 3,033,442 | +0.71(+2.11%) |
Aug 13, 2004 | 33.16 | 33.64 | 33.09 | 33.60 | 1,857,467 | +0.44(+1.32%) |
Aug 12, 2004 | 33.55 | 33.62 | 33.01 | 33.16 | 2,614,329 | -0.46(-1.36%) |
Aug 11, 2004 | 33.55 | 34.01 | 33.45 | 33.62 | 2,355,261 | -0.13(-0.39%) |
Aug 10, 2004 | 33.44 | 33.76 | 33.30 | 33.75 | 3,949,403 | +0.33(+0.99%) |
Aug 09, 2004 | 33.55 | 33.88 | 33.21 | 33.42 | 3,103,767 | -0.04(-0.11%) |
Aug 06, 2004 | 33.61 | 34.02 | 33.37 | 33.46 | 3,137,511 | -0.27(-0.79%) |
Aug 05, 2004 | 34.25 | 34.35 | 33.71 | 33.73 | 1,877,965 | -0.57(-1.66%) |
Aug 04, 2004 | 34.09 | 34.42 | 33.94 | 34.30 | 1,780,361 | +0.05(+0.15%) |
Aug 03, 2004 | 34.25 | 34.43 | 34.12 | 34.25 | 3,128,996 | +0.16(+0.46%) |
Aug 02, 2004 | 33.63 | 34.21 | 33.43 | 34.09 | 2,638,454 | +0.48(+1.43%) |
Jul 30, 2004 | 33.75 | 33.88 | 33.35 | 33.61 | 1,359,356 | -0.22(-0.64%) |
Jul 29, 2004 | 33.90 | 34.08 | 33.61 | 33.82 | 2,337,917 | +0.15(+0.45%) |
Jul 28, 2004 | 33.24 | 33.75 | 33.17 | 33.67 | 2,324,829 | +0.44(+1.32%) |
Jul 27, 2004 | 32.50 | 33.33 | 32.47 | 33.23 | 4,373,247 | +0.13(+0.38%) |
Jul 26, 2004 | 33.59 | 33.77 | 32.89 | 33.11 | 4,090,842 | -0.65(-1.92%) |
Jul 23, 2004 | 33.71 | 33.93 | 33.50 | 33.75 | 2,184,810 | -0.06(-0.19%) |
Jul 22, 2004 | 34.21 | 34.41 | 33.50 | 33.82 | 5,185,139 | -0.62(-1.80%) |
Jul 21, 2004 | 34.90 | 35.19 | 34.44 | 34.44 | 3,640,667 | -0.51(-1.45%) |
Jul 20, 2004 | 34.50 | 34.95 | 34.47 | 34.94 | 3,786,363 | +0.29(+0.82%) |
Jul 19, 2004 | 34.69 | 34.90 | 34.55 | 34.66 | 3,019,251 | -0.03(-0.09%) |
Jul 16, 2004 | 34.23 | 34.89 | 34.06 | 34.69 | 6,127,591 | +0.65(+1.92%) |
Jul 15, 2004 | 34.23 | 34.41 | 33.99 | 34.04 | 2,868,036 | -0.22(-0.63%) |
Jul 14, 2004 | 34.44 | 34.63 | 34.07 | 34.25 | 3,236,849 | -0.32(-0.94%) |
Jul 13, 2004 | 34.25 | 34.60 | 34.15 | 34.58 | 2,783,520 | +0.11(+0.33%) |
Jul 12, 2004 | 33.99 | 34.49 | 33.96 | 34.46 | 4,833,514 | +0.22(+0.65%) |
Jul 09, 2004 | 33.80 | 34.35 | 33.78 | 34.24 | 3,180,084 | +0.44(+1.29%) |
Jul 08, 2004 | 33.64 | 34.22 | 33.52 | 33.80 | 5,516,424 | +0.16(+0.49%) |
Jul 07, 2004 | 32.86 | 33.69 | 32.83 | 33.64 | 7,011,859 | +0.79(+2.39%) |
Jul 06, 2004 | 32.53 | 32.90 | 32.45 | 32.85 | 2,451,761 | +0.15(+0.45%) |
Jul 02, 2004 | 32.62 | 32.85 | 32.38 | 32.71 | 1,521,451 | +0.09(+0.27%) |
Jul 01, 2004 | 32.72 | 32.95 | 32.48 | 32.62 | 2,639,085 | -0.41(-1.25%) |
Jun 30, 2004 | 32.60 | 33.04 | 32.60 | 33.03 | 2,941,672 | +0.15(+0.44%) |
Jun 29, 2004 | 32.15 | 32.97 | 32.06 | 32.88 | 2,914,709 | +0.67(+2.09%) |
Jun 28, 2004 | 32.91 | 33.06 | 32.20 | 32.21 | 2,886,800 | -0.75(-2.27%) |
Jun 25, 2004 | 33.17 | 33.30 | 32.86 | 32.96 | 3,977,470 | -0.09(-0.27%) |
Jun 24, 2004 | 32.64 | 33.16 | 32.53 | 33.05 | 2,785,096 | +0.19(+0.58%) |
Jun 23, 2004 | 32.25 | 32.98 | 32.19 | 32.86 | 3,283,995 | +0.55(+1.71%) |
Jun 22, 2004 | 31.96 | 32.36 | 31.91 | 32.31 | 2,960,121 | +0.28(+0.87%) |
Jun 21, 2004 | 32.08 | 32.17 | 31.95 | 32.03 | 2,137,190 | -0.11(-0.36%) |
Jun 18, 2004 | 31.58 | 32.15 | 31.58 | 32.14 | 3,528,241 | +0.81(+2.59%) |
Jun 17, 2004 | 32.02 | 32.02 | 31.33 | 31.33 | 3,665,107 | -0.68(-2.12%) |
Jun 16, 2004 | 31.55 | 32.03 | 31.55 | 32.01 | 2,205,939 | +0.40(+1.26%) |
Jun 15, 2004 | 31.90 | 32.28 | 31.56 | 31.61 | 4,483,938 | -0.39(-1.21%) |
Jun 14, 2004 | 32.38 | 32.47 | 31.98 | 32.00 | 3,635,148 | -0.32(-0.98%) |
Jun 10, 2004 | 31.90 | 32.38 | 31.79 | 32.31 | 3,533,760 | +0.55(+1.74%) |
Jun 09, 2004 | 32.03 | 32.12 | 31.74 | 31.76 | 3,076,962 | -0.20(-0.62%) |
Jun 08, 2004 | 31.67 | 31.98 | 31.48 | 31.96 | 3,659,273 | +0.37(+1.18%) |
Jun 07, 2004 | 31.39 | 31.69 | 31.31 | 31.58 | 2,133,879 | +0.32(+1.01%) |
Jun 04, 2004 | 31.44 | 31.55 | 31.16 | 31.27 | 2,138,294 | -0.13(-0.42%) |
Jun 03, 2004 | 31.68 | 31.68 | 31.30 | 31.40 | 2,363,934 | -0.29(-0.90%) |
Jun 02, 2004 | 31.33 | 31.70 | 31.17 | 31.68 | 2,327,194 | +0.54(+1.73%) |
Jun 01, 2004 | 31.35 | 31.35 | 30.69 | 31.15 | 4,195,857 | -0.27(-0.87%) |
May 28, 2004 | 31.58 | 31.65 | 31.24 | 31.42 | 3,166,051 | -0.22(-0.68%) |
May 27, 2004 | 31.01 | 31.65 | 30.99 | 31.63 | 5,150,608 | +0.86(+2.78%) |
May 26, 2004 | 30.59 | 30.95 | 30.45 | 30.78 | 3,656,750 | +0.19(+0.62%) |
May 25, 2004 | 30.17 | 30.65 | 30.00 | 30.59 | 2,944,511 | +0.42(+1.41%) |
May 24, 2004 | 29.81 | 30.28 | 29.81 | 30.16 | 3,420,073 | +0.44(+1.49%) |
May 21, 2004 | 29.73 | 29.79 | 29.41 | 29.72 | 2,227,541 | +0.16(+0.54%) |
May 20, 2004 | 30.01 | 30.02 | 29.49 | 29.56 | 2,684,654 | -0.51(-1.71%) |
May 19, 2004 | 30.00 | 30.21 | 29.98 | 30.07 | 2,843,911 | +0.21(+0.70%) |
May 18, 2004 | 29.86 | 30.05 | 29.66 | 29.86 | 2,859,994 | +0.15(+0.51%) |
May 17, 2004 | 30.08 | 30.08 | 29.65 | 29.71 | 2,713,194 | -0.37(-1.22%) |
May 14, 2004 | 30.07 | 30.15 | 29.79 | 30.08 | 3,655,646 | -0.12(-0.40%) |
May 13, 2004 | 30.35 | 30.39 | 30.00 | 30.20 | 3,660,219 | -0.18(-0.61%) |
May 12, 2004 | 29.93 | 30.49 | 29.88 | 30.38 | 4,292,357 | +0.24(+0.80%) |
May 11, 2004 | 30.30 | 30.37 | 30.04 | 30.14 | 3,345,963 | -0.15(-0.48%) |
May 10, 2004 | 30.63 | 30.66 | 30.21 | 30.29 | 3,228,492 | -0.51(-1.67%) |
May 07, 2004 | 30.76 | 31.15 | 30.72 | 30.80 | 3,666,684 | -0.20(-0.63%) |
May 06, 2004 | 30.79 | 31.09 | 30.70 | 31.00 | 5,384,604 | +0.37(+1.20%) |
May 05, 2004 | 30.31 | 30.70 | 30.18 | 30.63 | 3,956,814 | +0.27(+0.90%) |
May 04, 2004 | 30.28 | 30.61 | 29.97 | 30.36 | 4,002,226 | +0.22(+0.72%) |