Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.17 | 43.31 | 42.92 | 42.95 | 3,820,531 | -0.46(-1.07%) |
May 27, 2005 | 43.40 | 43.44 | 43.16 | 43.41 | 3,290,880 | -0.09(-0.21%) |
May 26, 2005 | 43.36 | 43.68 | 43.32 | 43.50 | 3,732,726 | +0.23(+0.53%) |
May 25, 2005 | 43.42 | 43.59 | 43.16 | 43.27 | 3,750,041 | -0.35(-0.80%) |
May 24, 2005 | 43.89 | 43.96 | 43.45 | 43.62 | 6,386,504 | -0.32(-0.72%) |
May 23, 2005 | 43.83 | 44.24 | 43.57 | 43.94 | 2,678,215 | +0.01(+0.02%) |
May 20, 2005 | 43.81 | 44.01 | 43.73 | 43.93 | 3,287,196 | -0.12(-0.28%) |
May 19, 2005 | 43.65 | 44.12 | 43.40 | 44.05 | 3,012,485 | +0.25(+0.58%) |
May 18, 2005 | 43.17 | 43.88 | 43.17 | 43.80 | 3,569,644 | +0.51(+1.19%) |
May 17, 2005 | 42.52 | 43.29 | 42.52 | 43.29 | 4,986,793 | +0.49(+1.14%) |
May 16, 2005 | 42.73 | 42.96 | 42.55 | 42.80 | 3,233,777 | +0.30(+0.71%) |
May 13, 2005 | 43.20 | 43.22 | 42.07 | 42.50 | 4,362,584 | -0.68(-1.57%) |
May 12, 2005 | 43.24 | 43.63 | 43.13 | 43.17 | 3,656,957 | -0.07(-0.15%) |
May 11, 2005 | 42.60 | 43.28 | 42.52 | 43.24 | 5,884,239 | +0.61(+1.43%) |
May 10, 2005 | 42.59 | 42.95 | 42.44 | 42.63 | 3,592,608 | -0.23(-0.53%) |
May 09, 2005 | 42.62 | 42.98 | 42.48 | 42.86 | 3,085,308 | +0.08(+0.19%) |
May 06, 2005 | 42.61 | 43.11 | 42.60 | 42.78 | 2,654,268 | +0.09(+0.21%) |
May 05, 2005 | 43.04 | 43.04 | 42.38 | 42.69 | 2,138,249 | -0.35(-0.81%) |
May 04, 2005 | 42.48 | 43.04 | 42.38 | 43.04 | 3,709,148 | +0.43(+1.01%) |
May 03, 2005 | 42.55 | 42.72 | 42.29 | 42.60 | 3,592,485 | +0.06(+0.13%) |
May 02, 2005 | 42.05 | 42.68 | 41.88 | 42.55 | 4,206,624 | +0.50(+1.18%) |
Apr 29, 2005 | 42.22 | 42.42 | 41.33 | 42.05 | 7,534,837 | +0.03(+0.08%) |
Apr 28, 2005 | 42.06 | 43.24 | 41.86 | 42.02 | 6,672,390 | +0.37(+0.90%) |
Apr 27, 2005 | 41.53 | 41.93 | 41.00 | 41.64 | 3,913,615 | -0.02(-0.06%) |
Apr 26, 2005 | 41.90 | 42.08 | 41.67 | 41.67 | 2,868,806 | -0.39(-0.93%) |
Apr 25, 2005 | 42.18 | 42.30 | 41.69 | 42.06 | 3,286,582 | +0.08(+0.19%) |
Apr 22, 2005 | 42.08 | 42.26 | 41.64 | 41.98 | 3,390,474 | -0.30(-0.71%) |
Apr 21, 2005 | 42.10 | 42.30 | 41.64 | 42.28 | 3,284,372 | +0.63(+1.51%) |
Apr 20, 2005 | 42.06 | 42.30 | 41.53 | 41.65 | 3,366,527 | -0.56(-1.33%) |
Apr 19, 2005 | 42.27 | 42.38 | 41.99 | 42.21 | 4,498,159 | -0.17(-0.40%) |
Apr 18, 2005 | 42.59 | 42.71 | 42.02 | 42.38 | 4,066,505 | -0.24(-0.57%) |
Apr 15, 2005 | 42.63 | 43.13 | 42.43 | 42.63 | 4,364,181 | -0.07(-0.15%) |
Apr 14, 2005 | 42.79 | 43.18 | 42.66 | 42.69 | 3,962,491 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.19 | 42.58 | 42.87 | 2,936,839 | -0.24(-0.57%) |
Apr 12, 2005 | 42.81 | 43.28 | 42.68 | 43.11 | 3,927,369 | +0.14(+0.32%) |
Apr 11, 2005 | 42.59 | 43.39 | 42.55 | 42.97 | 5,178,243 | +0.50(+1.19%) |
Apr 08, 2005 | 42.59 | 42.68 | 42.38 | 42.47 | 3,033,608 | -0.27(-0.63%) |
Apr 07, 2005 | 41.94 | 42.74 | 41.93 | 42.73 | 5,413,411 | +0.83(+1.98%) |
Apr 06, 2005 | 41.83 | 41.90 | 41.62 | 41.90 | 3,101,149 | +0.12(+0.29%) |
Apr 05, 2005 | 41.72 | 41.95 | 41.65 | 41.78 | 2,952,312 | +0.02(+0.04%) |
Apr 04, 2005 | 40.73 | 41.86 | 40.73 | 41.77 | 4,859,569 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.46 | 40.56 | 40.73 | 3,279,705 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.32 | 40.89 | 41.11 | 2,791,194 | -0.19(-0.45%) |
Mar 30, 2005 | 40.19 | 41.48 | 40.19 | 41.29 | 4,729,397 | +1.16(+2.88%) |
Mar 29, 2005 | 40.27 | 40.61 | 40.06 | 40.14 | 6,069,794 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.96 | 40.44 | 40.63 | 4,205,887 | -0.16(-0.40%) |
Mar 24, 2005 | 40.98 | 41.29 | 40.76 | 40.80 | 2,559,096 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.18 | 40.46 | 40.98 | 4,757,519 | +0.59(+1.45%) |
Mar 22, 2005 | 40.82 | 40.95 | 40.31 | 40.39 | 3,075,852 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.76 | 40.98 | 2,716,038 | -0.51(-1.24%) |
Mar 18, 2005 | 41.01 | 41.51 | 40.88 | 41.49 | 6,013,551 | +0.48(+1.17%) |
Mar 17, 2005 | 40.96 | 41.20 | 40.79 | 41.01 | 2,991,977 | -0.04(-0.10%) |
Mar 16, 2005 | 41.00 | 41.38 | 40.84 | 41.05 | 3,582,661 | -0.02(-0.04%) |
Mar 15, 2005 | 41.29 | 41.49 | 41.07 | 41.07 | 3,216,339 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.29 | 40.77 | 41.29 | 2,474,730 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.38 | 40.77 | 40.77 | 2,585,990 | -0.51(-1.24%) |
Mar 10, 2005 | 40.93 | 41.69 | 40.92 | 41.29 | 3,415,771 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.39 | 40.90 | 40.94 | 3,137,008 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.35 | 2,855,911 | -0.18(-0.43%) |
Mar 07, 2005 | 41.63 | 41.75 | 41.49 | 41.53 | 3,417,122 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.61 | 3,253,794 | +0.24(+0.59%) |
Mar 03, 2005 | 41.53 | 41.71 | 41.34 | 41.37 | 4,255,500 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.64 | 41.19 | 41.44 | 4,658,294 | +0.03(+0.08%) |
Mar 01, 2005 | 41.08 | 41.45 | 40.96 | 41.41 | 5,260,398 | +0.49(+1.19%) |
Feb 28, 2005 | 41.81 | 41.84 | 40.91 | 40.92 | 5,651,035 | -0.98(-2.33%) |
Feb 25, 2005 | 41.53 | 41.90 | 41.53 | 41.90 | 3,883,160 | +0.24(+0.57%) |
Feb 24, 2005 | 41.37 | 41.66 | 41.35 | 41.66 | 7,959,613 | +0.33(+0.81%) |
Feb 23, 2005 | 40.87 | 41.54 | 40.87 | 41.33 | 6,725,809 | +0.83(+2.05%) |
Feb 22, 2005 | 41.00 | 41.14 | 40.15 | 40.50 | 5,572,933 | -0.75(-1.82%) |
Feb 18, 2005 | 41.20 | 41.67 | 41.07 | 41.24 | 5,076,194 | +0.04(+0.10%) |
Feb 17, 2005 | 41.08 | 41.33 | 41.00 | 41.20 | 3,753,112 | +0.07(+0.18%) |
Feb 16, 2005 | 41.33 | 41.37 | 41.08 | 41.13 | 5,524,794 | -0.17(-0.41%) |
Feb 15, 2005 | 40.73 | 41.49 | 40.73 | 41.30 | 8,205,956 | +0.68(+1.68%) |
Feb 14, 2005 | 40.47 | 40.81 | 40.44 | 40.62 | 12,286,708 | +0.27(+0.67%) |
Feb 11, 2005 | 39.80 | 40.41 | 39.74 | 40.35 | 9,085,964 | +0.63(+1.58%) |
Feb 10, 2005 | 39.58 | 39.93 | 39.41 | 39.72 | 11,903,562 | +0.15(+0.37%) |
Feb 09, 2005 | 40.02 | 40.10 | 39.58 | 39.58 | 8,519,719 | -0.48(-1.20%) |
Feb 08, 2005 | 40.42 | 40.42 | 39.84 | 40.06 | 10,052,057 | -0.30(-0.75%) |
Feb 07, 2005 | 40.35 | 40.83 | 40.32 | 40.36 | 11,150,778 | -0.15(-0.38%) |
Feb 04, 2005 | 40.96 | 41.10 | 40.32 | 40.51 | 12,534,279 | -0.53(-1.29%) |
Feb 03, 2005 | 41.08 | 41.35 | 40.94 | 41.04 | 12,763,552 | -0.24(-0.59%) |
Feb 02, 2005 | 40.96 | 41.46 | 40.96 | 41.29 | 18,365,590 | +0.33(+0.80%) |
Feb 01, 2005 | 41.20 | 41.38 | 40.80 | 40.96 | 15,206,354 | -0.34(-0.83%) |
Jan 31, 2005 | 41.97 | 42.21 | 40.92 | 41.30 | 23,307,560 | -0.72(-1.71%) |
Jan 28, 2005 | 40.94 | 42.26 | 40.67 | 42.02 | 56,276,540 | +4.68(+12.54%) |
Jan 27, 2005 | 36.61 | 37.38 | 36.48 | 37.34 | 5,020,564 | +0.69(+1.89%) |
Jan 26, 2005 | 36.63 | 36.96 | 36.52 | 36.64 | 4,245,553 | +0.02(+0.07%) |
Jan 25, 2005 | 36.22 | 36.73 | 36.20 | 36.62 | 2,808,632 | +0.52(+1.44%) |
Jan 24, 2005 | 35.89 | 36.27 | 35.74 | 36.10 | 3,087,764 | +0.20(+0.57%) |
Jan 21, 2005 | 36.35 | 36.43 | 35.84 | 35.89 | 3,881,564 | -0.55(-1.50%) |
Jan 20, 2005 | 36.44 | 36.75 | 36.36 | 36.44 | 3,384,579 | -0.20(-0.56%) |
Jan 19, 2005 | 36.68 | 36.84 | 36.56 | 36.64 | 3,668,500 | -0.03(-0.09%) |
Jan 18, 2005 | 36.28 | 36.77 | 36.10 | 36.68 | 3,112,816 | +0.35(+0.96%) |
Jan 14, 2005 | 35.98 | 36.52 | 35.94 | 36.33 | 2,072,795 | +0.28(+0.77%) |
Jan 13, 2005 | 36.36 | 36.48 | 35.93 | 36.05 | 2,136,284 | -0.38(-1.05%) |
Jan 12, 2005 | 36.55 | 36.78 | 36.34 | 36.43 | 3,912,142 | +0.24(+0.68%) |
Jan 11, 2005 | 36.28 | 36.38 | 36.06 | 36.19 | 1,642,615 | -0.16(-0.45%) |
Jan 10, 2005 | 35.79 | 36.55 | 35.75 | 36.35 | 2,414,679 | +0.52(+1.45%) |
Jan 07, 2005 | 35.76 | 36.07 | 35.54 | 35.83 | 1,693,333 | +0.02(+0.07%) |
Jan 06, 2005 | 35.63 | 35.98 | 35.50 | 35.81 | 2,770,563 | +0.08(+0.23%) |
Jan 05, 2005 | 36.11 | 36.22 | 35.68 | 35.72 | 3,875,055 | -0.39(-1.08%) |
Jan 04, 2005 | 36.33 | 36.56 | 36.06 | 36.11 | 3,256,495 | -0.25(-0.69%) |
Jan 03, 2005 | 36.46 | 36.58 | 36.19 | 36.37 | 2,860,455 | -0.10(-0.27%) |
Dec 31, 2004 | 36.60 | 36.63 | 36.38 | 36.46 | 1,327,748 | -0.07(-0.18%) |
Dec 30, 2004 | 36.38 | 36.68 | 36.31 | 36.53 | 1,725,630 | +0.39(+1.08%) |
Dec 29, 2004 | 36.45 | 36.46 | 36.14 | 36.14 | 1,703,035 | -0.50(-1.38%) |
Dec 28, 2004 | 36.40 | 36.64 | 36.26 | 36.64 | 1,551,987 | +0.35(+0.96%) |
Dec 27, 2004 | 36.59 | 36.82 | 36.29 | 36.29 | 1,660,053 | -0.33(-0.91%) |
Dec 23, 2004 | 36.64 | 36.76 | 36.47 | 36.63 | 1,707,210 | +0.09(+0.25%) |
Dec 22, 2004 | 36.29 | 36.70 | 36.20 | 36.54 | 1,582,196 | +0.11(+0.29%) |
Dec 21, 2004 | 36.34 | 36.46 | 36.16 | 36.43 | 1,988,798 | +0.17(+0.47%) |
Dec 20, 2004 | 36.72 | 36.93 | 36.24 | 36.26 | 2,926,523 | -0.33(-0.89%) |
Dec 17, 2004 | 36.44 | 36.86 | 36.44 | 36.59 | 4,929,321 | -0.18(-0.49%) |
Dec 16, 2004 | 37.08 | 37.15 | 36.64 | 36.77 | 3,801,496 | -0.31(-0.83%) |
Dec 15, 2004 | 36.56 | 37.14 | 36.40 | 37.08 | 3,039,748 | +0.27(+0.73%) |
Dec 14, 2004 | 36.79 | 36.99 | 36.48 | 36.81 | 2,910,436 | +0.19(+0.51%) |
Dec 13, 2004 | 36.81 | 36.87 | 36.24 | 36.62 | 4,447,932 | -0.43(-1.16%) |
Dec 10, 2004 | 37.21 | 37.21 | 36.57 | 37.05 | 3,198,778 | +0.10(+0.26%) |
Dec 09, 2004 | 36.38 | 37.03 | 36.24 | 36.95 | 3,786,882 | +0.57(+1.57%) |
Dec 08, 2004 | 36.16 | 36.41 | 35.73 | 36.38 | 3,058,905 | +0.24(+0.65%) |
Dec 07, 2004 | 36.48 | 36.60 | 36.07 | 36.15 | 2,198,546 | -0.33(-0.91%) |
Dec 06, 2004 | 36.45 | 36.52 | 36.24 | 36.48 | 2,388,891 | +0.06(+0.16%) |
Dec 03, 2004 | 36.49 | 36.64 | 36.26 | 36.42 | 3,418,596 | -0.07(-0.20%) |
Dec 02, 2004 | 36.07 | 36.62 | 36.07 | 36.50 | 4,123,118 | +0.61(+1.70%) |
Dec 01, 2004 | 35.45 | 36.42 | 35.45 | 35.89 | 6,202,422 | +0.47(+1.33%) |
Nov 30, 2004 | 35.18 | 35.44 | 34.92 | 35.41 | 3,503,330 | +0.15(+0.44%) |
Nov 29, 2004 | 35.06 | 35.62 | 34.90 | 35.26 | 2,495,852 | +0.20(+0.58%) |
Nov 26, 2004 | 35.04 | 35.28 | 34.97 | 35.06 | 742,345 | +0.09(+0.26%) |
Nov 24, 2004 | 34.71 | 35.19 | 34.66 | 34.97 | 2,239,808 | -0.15(-0.42%) |
Nov 23, 2004 | 35.44 | 35.65 | 34.93 | 35.11 | 3,395,140 | -0.51(-1.44%) |
Nov 22, 2004 | 35.22 | 35.79 | 35.18 | 35.63 | 2,283,034 | +0.42(+1.18%) |
Nov 19, 2004 | 35.59 | 35.68 | 34.93 | 35.21 | 2,556,149 | -0.28(-0.78%) |
Nov 18, 2004 | 35.70 | 35.93 | 35.19 | 35.49 | 2,918,172 | -0.20(-0.57%) |
Nov 17, 2004 | 35.46 | 35.83 | 35.37 | 35.69 | 3,205,655 | +0.23(+0.64%) |
Nov 16, 2004 | 35.44 | 35.72 | 35.42 | 35.46 | 2,883,174 | -0.20(-0.57%) |
Nov 15, 2004 | 35.95 | 36.09 | 35.67 | 35.67 | 3,192,024 | -0.45(-1.24%) |
Nov 12, 2004 | 35.83 | 36.11 | 35.71 | 36.11 | 2,175,581 | +0.29(+0.82%) |
Nov 11, 2004 | 35.79 | 36.05 | 35.64 | 35.82 | 2,501,747 | +0.04(+0.11%) |
Nov 10, 2004 | 35.54 | 35.98 | 35.46 | 35.78 | 4,191,028 | +0.38(+1.08%) |
Nov 09, 2004 | 35.41 | 35.71 | 35.35 | 35.40 | 3,774,725 | -0.04(-0.11%) |
Nov 08, 2004 | 35.35 | 35.59 | 35.21 | 35.44 | 3,454,945 | -0.02(-0.07%) |
Nov 05, 2004 | 35.11 | 35.63 | 35.04 | 35.46 | 4,111,451 | +0.55(+1.59%) |
Nov 04, 2004 | 34.41 | 35.02 | 34.41 | 34.91 | 4,078,786 | +0.50(+1.44%) |
Nov 03, 2004 | 34.08 | 34.59 | 34.05 | 34.41 | 2,864,262 | +0.46(+1.34%) |
Nov 02, 2004 | 33.75 | 34.23 | 33.71 | 33.96 | 5,292,204 | +0.16(+0.48%) |
Nov 01, 2004 | 33.61 | 33.92 | 33.44 | 33.79 | 4,034,699 | +0.02(+0.05%) |
Oct 29, 2004 | 33.79 | 34.12 | 33.64 | 33.78 | 4,643,926 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.48 | 33.22 | 34.19 | 9,203,364 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.73 | 32.13 | 32.65 | 4,353,374 | -0.14(-0.42%) |
Oct 26, 2004 | 32.19 | 32.85 | 31.85 | 32.78 | 3,495,962 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.84 | 32.05 | 3,690,850 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,437 | +0.07(+0.22%) |
Oct 21, 2004 | 32.17 | 32.80 | 31.99 | 32.59 | 3,749,305 | +0.29(+0.91%) |
Oct 20, 2004 | 32.25 | 32.54 | 32.13 | 32.30 | 2,969,504 | -0.18(-0.55%) |
Oct 19, 2004 | 32.67 | 32.72 | 32.47 | 32.47 | 2,484,923 | -0.27(-0.82%) |
Oct 18, 2004 | 32.51 | 32.89 | 32.47 | 32.74 | 2,548,658 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.03 | 32.43 | 32.71 | 3,164,639 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.69 | 32.31 | 32.37 | 3,667,395 | -0.35(-1.07%) |
Oct 13, 2004 | 32.60 | 32.87 | 32.57 | 32.72 | 3,760,725 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.22 | 32.66 | 32.85 | 3,762,076 | -0.37(-1.10%) |
Oct 11, 2004 | 33.46 | 33.57 | 33.22 | 33.22 | 962,286 | -0.24(-0.73%) |
Oct 08, 2004 | 33.47 | 33.71 | 33.33 | 33.46 | 1,995,061 | -0.15(-0.46%) |
Oct 07, 2004 | 33.60 | 33.96 | 33.57 | 33.61 | 1,955,150 | +0.02(+0.05%) |
Oct 06, 2004 | 33.39 | 33.70 | 33.38 | 33.60 | 3,679,430 | +0.26(+0.78%) |
Oct 05, 2004 | 34.08 | 34.12 | 33.31 | 33.34 | 5,018,967 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.27 | 33.90 | 34.01 | 3,481,839 | -0.15(-0.43%) |
Oct 01, 2004 | 34.18 | 34.24 | 33.74 | 34.16 | 3,784,181 | +0.17(+0.50%) |
Sep 30, 2004 | 33.67 | 34.18 | 33.64 | 33.99 | 4,412,811 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,178 | +0.44(+1.32%) |
Sep 28, 2004 | 32.94 | 33.63 | 32.87 | 33.23 | 2,395,276 | +0.25(+0.77%) |
Sep 27, 2004 | 32.60 | 33.07 | 32.59 | 32.98 | 3,666,167 | +0.22(+0.67%) |
Sep 24, 2004 | 32.74 | 33.03 | 32.62 | 32.76 | 3,084,571 | -0.20(-0.62%) |
Sep 23, 2004 | 32.37 | 33.28 | 32.28 | 32.96 | 3,975,140 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.55 | 32.08 | 32.39 | 7,594,888 | -0.50(-1.53%) |
Sep 21, 2004 | 33.24 | 33.32 | 32.62 | 32.90 | 6,112,284 | -0.70(-2.08%) |
Sep 20, 2004 | 33.96 | 33.96 | 33.32 | 33.60 | 5,256,100 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.97 | 33.83 | 34.53 | 5,542,109 | +0.76(+2.24%) |
Sep 16, 2004 | 34.04 | 34.16 | 33.71 | 33.77 | 2,894,471 | -0.27(-0.79%) |
Sep 15, 2004 | 34.04 | 34.12 | 33.71 | 34.04 | 2,741,213 | -0.20(-0.57%) |
Sep 14, 2004 | 34.16 | 34.42 | 34.04 | 34.23 | 4,272,447 | -0.10(-0.28%) |
Sep 13, 2004 | 34.78 | 34.88 | 34.33 | 34.33 | 2,750,423 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.02 | 34.56 | 34.93 | 2,816,983 | +0.11(+0.30%) |
Sep 09, 2004 | 34.82 | 34.97 | 34.44 | 34.83 | 2,378,944 | -0.15(-0.44%) |
Sep 08, 2004 | 34.99 | 35.10 | 34.84 | 34.98 | 2,540,553 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.18 | 34.89 | 35.15 | 2,536,746 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.04 | 34.63 | 34.73 | 2,126,829 | -0.06(-0.16%) |
Sep 02, 2004 | 34.47 | 34.80 | 34.36 | 34.79 | 1,923,344 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.60 | 34.31 | 34.51 | 2,953,540 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.61 | 34.01 | 34.61 | 2,458,029 | +0.55(+1.63%) |
Aug 30, 2004 | 34.07 | 34.21 | 33.97 | 34.05 | 2,562,289 | -0.27(-0.78%) |
Aug 27, 2004 | 34.23 | 34.40 | 34.06 | 34.32 | 1,451,165 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.48 | 34.18 | 34.30 | 1,997,640 | -0.11(-0.33%) |
Aug 25, 2004 | 33.91 | 34.49 | 33.73 | 34.41 | 4,179,239 | +0.71(+2.10%) |
Aug 24, 2004 | 33.57 | 33.77 | 33.53 | 33.70 | 1,685,105 | +0.20(+0.61%) |
Aug 23, 2004 | 33.46 | 33.67 | 33.43 | 33.50 | 2,031,533 | +0.04(+0.12%) |
Aug 20, 2004 | 33.03 | 33.47 | 33.00 | 33.46 | 2,216,229 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.35 | 32.98 | 33.14 | 2,548,412 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.02 | 33.26 | 3,836,004 | +0.27(+0.81%) |
Aug 17, 2004 | 33.39 | 33.53 | 32.88 | 33.00 | 3,894,090 | -0.53(-1.58%) |
Aug 16, 2004 | 33.59 | 33.59 | 33.26 | 33.53 | 3,307,213 | +0.02(+0.07%) |
Aug 13, 2004 | 33.61 | 33.66 | 33.26 | 33.50 | 3,287,810 | -0.11(-0.34%) |
Aug 12, 2004 | 33.59 | 33.78 | 33.40 | 33.61 | 6,056,040 | -0.05(-0.14%) |
Aug 11, 2004 | 32.75 | 33.79 | 32.65 | 33.66 | 4,969,846 | +0.86(+2.61%) |
Aug 10, 2004 | 32.57 | 32.82 | 32.49 | 32.81 | 3,412,210 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.39 | 32.51 | 3,246,425 | +0.11(+0.35%) |
Aug 06, 2004 | 32.39 | 32.54 | 32.14 | 32.39 | 3,877,020 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.55 | 32.23 | 32.41 | 3,507,874 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.01 | 32.42 | 4,010,139 | +0.17(+0.53%) |
Aug 03, 2004 | 31.86 | 32.35 | 31.86 | 32.25 | 3,279,214 | +0.39(+1.23%) |
Aug 02, 2004 | 31.68 | 32.11 | 31.68 | 31.86 | 4,605,366 | +0.11(+0.36%) |
Jul 30, 2004 | 31.19 | 32.10 | 31.16 | 31.74 | 8,987,231 | +0.67(+2.15%) |
Jul 29, 2004 | 32.74 | 32.74 | 30.76 | 31.07 | 11,500,890 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.41 | 33.04 | 4,521,246 | +0.36(+1.10%) |
Jul 27, 2004 | 32.25 | 32.88 | 32.23 | 32.69 | 3,252,688 | +0.54(+1.67%) |
Jul 26, 2004 | 33.68 | 33.69 | 32.02 | 32.15 | 3,417,613 | -0.11(-0.35%) |
Jul 23, 2004 | 32.17 | 32.91 | 32.00 | 32.26 | 4,111,206 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.84 | 32.26 | 4,630,049 | -0.29(-0.88%) |
Jul 21, 2004 | 33.51 | 33.59 | 32.45 | 32.55 | 6,228,456 | -1.06(-3.15%) |
Jul 20, 2004 | 33.61 | 33.83 | 33.27 | 33.61 | 3,312,371 | -0.24(-0.70%) |
Jul 19, 2004 | 34.12 | 34.28 | 33.83 | 33.84 | 3,087,027 | -0.42(-1.21%) |
Jul 16, 2004 | 34.08 | 34.26 | 33.67 | 34.26 | 3,219,777 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.47 | 33.82 | 33.92 | 3,080,150 | -0.33(-0.97%) |
Jul 14, 2004 | 34.49 | 34.62 | 34.13 | 34.25 | 2,375,996 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.87 | 34.62 | 34.69 | 2,019,253 | -0.16(-0.47%) |
Jul 12, 2004 | 34.77 | 34.89 | 34.45 | 34.85 | 1,897,064 | +0.07(+0.19%) |
Jul 09, 2004 | 34.65 | 34.95 | 34.53 | 34.79 | 2,389,259 | +0.34(+0.99%) |
Jul 08, 2004 | 34.42 | 34.78 | 34.33 | 34.45 | 2,318,156 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.67 | 34.20 | 34.49 | 3,856,757 | +0.08(+0.24%) |
Jul 06, 2004 | 33.94 | 35.26 | 33.88 | 34.40 | 3,587,941 | +0.13(+0.38%) |
Jul 02, 2004 | 34.45 | 34.49 | 34.12 | 34.27 | 1,897,678 | -0.29(-0.82%) |
Jul 01, 2004 | 34.40 | 34.78 | 34.16 | 34.56 | 3,711,727 | +0.03(+0.09%) |
Jun 30, 2004 | 34.34 | 34.63 | 34.23 | 34.53 | 3,427,315 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.69 | 34.08 | 34.40 | 3,696,131 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,852,937 | -0.61(-1.75%) |
Jun 25, 2004 | 34.65 | 34.89 | 34.32 | 34.89 | 5,732,945 | +0.16(+0.47%) |
Jun 24, 2004 | 34.91 | 35.10 | 34.65 | 34.73 | 2,205,423 | -0.38(-1.09%) |
Jun 23, 2004 | 34.91 | 35.14 | 34.53 | 35.11 | 4,860,428 | +0.29(+0.84%) |
Jun 22, 2004 | 34.49 | 34.92 | 34.48 | 34.82 | 3,225,303 | +0.22(+0.64%) |
Jun 21, 2004 | 34.69 | 34.76 | 34.53 | 34.60 | 3,202,830 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.97 | 34.67 | 34.77 | 4,339,251 | -0.28(-0.79%) |
Jun 17, 2004 | 35.10 | 35.20 | 34.99 | 35.05 | 2,219,545 | -0.13(-0.37%) |
Jun 16, 2004 | 35.22 | 35.28 | 35.10 | 35.18 | 2,077,584 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.10 | 35.25 | 2,509,115 | -0.07(-0.21%) |
Jun 14, 2004 | 35.34 | 35.54 | 35.03 | 35.32 | 2,462,573 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.34 | 35.59 | 2,655,374 | +0.16(+0.46%) |
Jun 09, 2004 | 35.21 | 35.65 | 35.16 | 35.42 | 2,665,321 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.30 | 34.77 | 35.28 | 3,472,875 | +0.15(+0.44%) |
Jun 07, 2004 | 35.14 | 35.21 | 34.85 | 35.13 | 4,211,905 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.87 | 34.94 | 3,505,295 | -0.09(-0.26%) |
Jun 03, 2004 | 35.30 | 35.30 | 35.02 | 35.03 | 2,791,562 | -0.27(-0.76%) |
Jun 02, 2004 | 35.14 | 35.38 | 35.02 | 35.30 | 2,719,968 | +0.07(+0.21%) |