Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.74 | 36.03 | 33.58 | 34.38 | 4,436,357 | -0.36(-1.05%) |
Apr 28, 2005 | 36.30 | 36.86 | 34.10 | 34.75 | 4,924,812 | -0.77(-2.18%) |
Apr 27, 2005 | 36.37 | 36.94 | 34.96 | 35.52 | 2,621,076 | -1.08(-2.95%) |
Apr 26, 2005 | 35.63 | 37.75 | 35.63 | 36.60 | 4,404,670 | +0.97(+2.72%) |
Apr 25, 2005 | 34.92 | 36.31 | 34.52 | 35.63 | 4,934,478 | +1.20(+3.49%) |
Apr 22, 2005 | 36.14 | 36.69 | 33.79 | 34.43 | 5,038,884 | -1.71(-4.74%) |
Apr 21, 2005 | 36.21 | 36.50 | 34.44 | 36.14 | 8,273,679 | +0.21(+0.60%) |
Apr 20, 2005 | 36.51 | 37.50 | 35.77 | 35.93 | 8,014,929 | -2.55(-6.63%) |
Apr 19, 2005 | 38.94 | 39.91 | 38.03 | 38.48 | 2,793,933 | +0.09(+0.24%) |
Apr 18, 2005 | 39.08 | 39.42 | 37.97 | 38.39 | 1,775,385 | -0.46(-1.19%) |
Apr 15, 2005 | 40.27 | 40.48 | 37.67 | 38.85 | 5,252,309 | -1.52(-3.76%) |
Apr 14, 2005 | 42.23 | 42.40 | 40.20 | 40.37 | 2,383,313 | -1.70(-4.03%) |
Apr 13, 2005 | 41.57 | 43.25 | 41.42 | 42.07 | 2,997,650 | +0.18(+0.43%) |
Apr 12, 2005 | 41.29 | 41.89 | 40.43 | 41.88 | 2,182,217 | +1.27(+3.12%) |
Apr 11, 2005 | 41.00 | 41.63 | 40.42 | 40.62 | 1,295,092 | -0.38(-0.93%) |
Apr 08, 2005 | 42.42 | 42.53 | 40.92 | 41.00 | 1,780,757 | -1.21(-2.86%) |
Apr 07, 2005 | 42.12 | 43.33 | 41.61 | 42.21 | 2,519,568 | +0.61(+1.47%) |
Apr 06, 2005 | 41.34 | 42.47 | 41.34 | 41.60 | 1,569,051 | +0.26(+0.63%) |
Apr 05, 2005 | 41.44 | 42.42 | 40.72 | 41.34 | 2,953,928 | -0.01(-0.03%) |
Apr 04, 2005 | 43.05 | 43.14 | 41.15 | 41.35 | 4,696,165 | -1.54(-3.59%) |
Apr 01, 2005 | 44.03 | 44.16 | 42.23 | 42.89 | 3,292,034 | -1.10(-2.51%) |
Mar 31, 2005 | 45.00 | 45.01 | 43.84 | 44.00 | 1,735,967 | -0.97(-2.17%) |
Mar 30, 2005 | 44.09 | 45.07 | 43.79 | 44.97 | 1,517,139 | +0.78(+1.76%) |
Mar 29, 2005 | 46.11 | 46.24 | 44.00 | 44.19 | 2,934,314 | -2.08(-4.51%) |
Mar 28, 2005 | 46.15 | 46.65 | 45.79 | 46.28 | 1,148,095 | +0.49(+1.08%) |
Mar 24, 2005 | 45.10 | 46.12 | 44.88 | 45.78 | 1,905,616 | +0.88(+1.95%) |
Mar 23, 2005 | 45.28 | 45.90 | 44.29 | 44.90 | 2,770,702 | -0.49(-1.09%) |
Mar 22, 2005 | 46.36 | 46.76 | 45.30 | 45.40 | 1,444,579 | -1.10(-2.37%) |
Mar 21, 2005 | 46.72 | 47.25 | 45.94 | 46.50 | 1,406,284 | -0.21(-0.46%) |
Mar 18, 2005 | 47.28 | 47.75 | 46.15 | 46.72 | 1,726,820 | -0.71(-1.49%) |
Mar 17, 2005 | 46.81 | 47.77 | 46.70 | 47.42 | 1,632,180 | +0.74(+1.58%) |
Mar 16, 2005 | 47.87 | 49.65 | 46.25 | 46.69 | 5,127,479 | -0.63(-1.34%) |
Mar 15, 2005 | 46.95 | 47.68 | 46.46 | 47.32 | 1,792,271 | +0.70(+1.50%) |
Mar 14, 2005 | 46.24 | 46.98 | 45.67 | 46.62 | 1,183,816 | +0.77(+1.69%) |
Mar 11, 2005 | 45.27 | 47.16 | 45.27 | 45.85 | 1,566,920 | +0.49(+1.09%) |
Mar 10, 2005 | 45.64 | 45.98 | 44.61 | 45.35 | 2,221,584 | -0.12(-0.27%) |
Mar 09, 2005 | 46.86 | 46.89 | 45.31 | 45.48 | 2,326,452 | -1.47(-3.14%) |
Mar 08, 2005 | 48.36 | 48.44 | 46.70 | 46.95 | 2,088,694 | -1.27(-2.64%) |
Mar 07, 2005 | 46.83 | 48.29 | 46.73 | 48.22 | 1,638,465 | +1.69(+3.63%) |
Mar 04, 2005 | 46.92 | 47.10 | 46.17 | 46.53 | 1,430,054 | -0.45(-0.97%) |
Mar 03, 2005 | 47.64 | 47.66 | 46.37 | 46.99 | 1,092,310 | -0.39(-0.82%) |
Mar 02, 2005 | 46.68 | 47.61 | 46.53 | 47.38 | 916,417 | +0.64(+1.38%) |
Mar 01, 2005 | 46.76 | 47.33 | 46.15 | 46.74 | 1,217,148 | +0.25(+0.54%) |
Feb 28, 2005 | 47.07 | 47.50 | 45.65 | 46.48 | 1,243,728 | -0.32(-0.68%) |
Feb 25, 2005 | 46.73 | 46.92 | 45.22 | 46.80 | 1,650,381 | +0.10(+0.22%) |
Feb 24, 2005 | 45.46 | 46.85 | 44.26 | 46.70 | 1,988,607 | +0.98(+2.15%) |
Feb 23, 2005 | 46.07 | 46.28 | 45.33 | 45.72 | 1,366,364 | +0.14(+0.31%) |
Feb 22, 2005 | 47.14 | 47.41 | 45.46 | 45.57 | 1,784,870 | -1.67(-3.53%) |
Feb 18, 2005 | 47.55 | 48.32 | 46.90 | 47.24 | 1,237,358 | -0.32(-0.67%) |
Feb 17, 2005 | 48.09 | 48.71 | 47.44 | 47.56 | 1,595,238 | -0.44(-0.91%) |
Feb 16, 2005 | 48.74 | 48.74 | 47.74 | 48.00 | 1,071,164 | -0.36(-0.74%) |
Feb 15, 2005 | 46.76 | 48.71 | 46.61 | 48.35 | 3,343,646 | +1.98(+4.28%) |
Feb 14, 2005 | 45.89 | 46.91 | 45.48 | 46.37 | 1,405,680 | +0.52(+1.14%) |
Feb 11, 2005 | 45.22 | 46.26 | 45.10 | 45.85 | 1,291,891 | +0.59(+1.31%) |
Feb 10, 2005 | 45.28 | 45.59 | 44.37 | 45.26 | 1,196,568 | +0.28(+0.62%) |
Feb 09, 2005 | 45.85 | 46.30 | 44.63 | 44.98 | 1,358,410 | -0.95(-2.06%) |
Feb 08, 2005 | 46.17 | 46.42 | 45.29 | 45.92 | 2,147,962 | -0.38(-0.83%) |
Feb 07, 2005 | 45.46 | 46.44 | 45.17 | 46.31 | 2,198,729 | +1.17(+2.59%) |
Feb 04, 2005 | 43.78 | 45.14 | 43.61 | 45.14 | 1,561,189 | +1.36(+3.12%) |
Feb 03, 2005 | 43.96 | 44.28 | 43.36 | 43.77 | 1,003,752 | -0.39(-0.88%) |
Feb 02, 2005 | 43.84 | 44.64 | 43.63 | 44.16 | 2,040,328 | +0.48(+1.10%) |
Feb 01, 2005 | 42.85 | 43.88 | 42.53 | 43.68 | 2,562,386 | +1.10(+2.59%) |
Jan 31, 2005 | 41.24 | 42.68 | 41.07 | 42.58 | 2,250,540 | +1.75(+4.28%) |
Jan 28, 2005 | 40.57 | 41.03 | 39.77 | 40.83 | 1,745,670 | +0.95(+2.38%) |
Jan 27, 2005 | 40.49 | 40.59 | 39.55 | 39.88 | 1,253,799 | -0.61(-1.51%) |
Jan 26, 2005 | 39.93 | 40.80 | 39.35 | 40.49 | 1,172,241 | +0.60(+1.50%) |
Jan 25, 2005 | 40.11 | 41.43 | 39.42 | 39.90 | 2,167,741 | -0.24(-0.60%) |
Jan 24, 2005 | 41.49 | 42.04 | 39.23 | 40.14 | 3,015,958 | -0.55(-1.36%) |
Jan 21, 2005 | 42.03 | 42.54 | 39.86 | 40.69 | 3,182,077 | -1.46(-3.47%) |
Jan 20, 2005 | 44.18 | 44.45 | 41.71 | 42.15 | 2,065,050 | -2.04(-4.62%) |
Jan 19, 2005 | 44.13 | 44.83 | 43.51 | 44.19 | 1,432,086 | +0.03(+0.07%) |
Jan 18, 2005 | 42.35 | 44.46 | 42.35 | 44.16 | 1,734,316 | +1.66(+3.90%) |
Jan 14, 2005 | 42.42 | 43.03 | 42.22 | 42.50 | 1,462,601 | +0.12(+0.28%) |
Jan 13, 2005 | 42.61 | 43.05 | 42.25 | 42.38 | 1,266,503 | -0.24(-0.56%) |
Jan 12, 2005 | 43.51 | 43.80 | 41.32 | 42.62 | 1,969,953 | -0.71(-1.63%) |
Jan 11, 2005 | 42.93 | 43.59 | 42.59 | 43.33 | 1,622,657 | -0.05(-0.12%) |
Jan 10, 2005 | 43.61 | 44.11 | 43.27 | 43.38 | 1,406,110 | +0.17(+0.39%) |
Jan 07, 2005 | 43.51 | 44.09 | 43.00 | 43.22 | 2,146,314 | -1.49(-3.33%) |
Jan 06, 2005 | 43.43 | 45.13 | 42.79 | 44.70 | 2,694,431 | +1.74(+4.05%) |
Jan 05, 2005 | 42.73 | 43.51 | 42.12 | 42.96 | 1,505,067 | +0.48(+1.13%) |
Jan 04, 2005 | 42.70 | 43.32 | 41.85 | 42.48 | 1,707,085 | -0.09(-0.21%) |
Jan 03, 2005 | 43.42 | 44.09 | 42.20 | 42.57 | 2,256,703 | -0.89(-2.05%) |
Dec 31, 2004 | 43.64 | 43.99 | 43.37 | 43.46 | 558,759 | -0.23(-0.54%) |
Dec 30, 2004 | 44.23 | 44.62 | 43.46 | 43.70 | 761,846 | -0.07(-0.16%) |
Dec 29, 2004 | 44.40 | 44.55 | 43.57 | 43.77 | 934,139 | -0.66(-1.49%) |
Dec 28, 2004 | 43.48 | 44.58 | 43.25 | 44.43 | 1,546,634 | +1.02(+2.35%) |
Dec 27, 2004 | 43.94 | 43.98 | 42.81 | 43.41 | 1,172,486 | -0.38(-0.88%) |
Dec 23, 2004 | 43.92 | 44.02 | 43.29 | 43.79 | 848,531 | -0.25(-0.58%) |
Dec 22, 2004 | 43.51 | 45.34 | 43.29 | 44.05 | 2,644,136 | +0.63(+1.45%) |
Dec 21, 2004 | 44.62 | 45.03 | 42.77 | 43.42 | 4,537,513 | -1.16(-2.61%) |
Dec 20, 2004 | 45.55 | 47.41 | 44.29 | 44.58 | 6,414,414 | -1.13(-2.47%) |
Dec 17, 2004 | 45.45 | 45.71 | 44.33 | 45.71 | 8,628,973 | +0.38(+0.85%) |
Dec 16, 2004 | 44.44 | 47.25 | 43.88 | 45.33 | 8,901,347 | +2.05(+4.74%) |
Dec 15, 2004 | 44.13 | 45.30 | 42.94 | 43.27 | 7,682,978 | +0.05(+0.12%) |
Dec 14, 2004 | 42.50 | 43.42 | 42.50 | 43.22 | 1,944,648 | +0.63(+1.48%) |
Dec 13, 2004 | 41.96 | 42.77 | 41.67 | 42.59 | 1,981,601 | +0.96(+2.31%) |
Dec 10, 2004 | 39.94 | 42.63 | 39.68 | 41.63 | 3,249,395 | +1.75(+4.40%) |
Dec 09, 2004 | 39.61 | 40.59 | 39.53 | 39.88 | 1,138,150 | -0.16(-0.39%) |
Dec 08, 2004 | 40.22 | 40.46 | 39.43 | 40.03 | 1,440,394 | -0.19(-0.47%) |
Dec 07, 2004 | 39.98 | 40.49 | 39.69 | 40.22 | 1,498,749 | +0.27(+0.68%) |
Dec 06, 2004 | 39.24 | 39.99 | 38.65 | 39.95 | 2,546,673 | +0.74(+1.89%) |
Dec 03, 2004 | 37.68 | 39.48 | 37.65 | 39.21 | 2,032,565 | +1.54(+4.09%) |
Dec 02, 2004 | 38.93 | 38.93 | 37.64 | 37.67 | 942,299 | -1.03(-2.67%) |
Dec 01, 2004 | 37.73 | 38.88 | 37.46 | 38.70 | 1,505,678 | +0.97(+2.58%) |
Nov 30, 2004 | 38.31 | 38.37 | 37.57 | 37.73 | 1,044,074 | -0.71(-1.86%) |
Nov 29, 2004 | 38.51 | 39.04 | 38.19 | 38.44 | 809,577 | +0.02(+0.05%) |
Nov 26, 2004 | 38.39 | 38.77 | 38.16 | 38.42 | 259,902 | +0.17(+0.44%) |
Nov 24, 2004 | 38.36 | 38.74 | 37.83 | 38.25 | 1,154,163 | +0.29(+0.75%) |
Nov 23, 2004 | 37.44 | 38.49 | 37.05 | 37.97 | 1,901,998 | +0.61(+1.63%) |
Nov 22, 2004 | 37.83 | 38.15 | 36.70 | 37.36 | 1,741,561 | -0.57(-1.51%) |
Nov 19, 2004 | 39.72 | 39.77 | 37.41 | 37.93 | 2,435,198 | -1.60(-4.06%) |
Nov 18, 2004 | 39.20 | 39.85 | 39.20 | 39.53 | 1,020,824 | +0.08(+0.21%) |
Nov 17, 2004 | 39.15 | 39.86 | 39.14 | 39.45 | 1,782,517 | +0.42(+1.06%) |
Nov 16, 2004 | 39.60 | 39.63 | 38.50 | 39.03 | 2,012,703 | -0.21(-0.55%) |
Nov 15, 2004 | 38.75 | 39.92 | 38.57 | 39.25 | 1,776,974 | +0.53(+1.38%) |
Nov 12, 2004 | 38.97 | 39.07 | 37.71 | 38.72 | 3,057,547 | -0.51(-1.31%) |
Nov 11, 2004 | 40.28 | 40.54 | 39.10 | 39.23 | 2,373,918 | -1.25(-3.08%) |
Nov 10, 2004 | 39.59 | 40.67 | 39.59 | 40.48 | 2,764,695 | +0.90(+2.28%) |
Nov 09, 2004 | 39.49 | 39.88 | 38.95 | 39.57 | 6,881,715 | -2.12(-5.08%) |
Nov 08, 2004 | 40.81 | 41.76 | 40.57 | 41.69 | 1,772,355 | +0.77(+1.87%) |
Nov 05, 2004 | 40.59 | 41.34 | 39.04 | 40.92 | 2,643,059 | +0.49(+1.22%) |
Nov 04, 2004 | 40.19 | 40.78 | 39.86 | 40.43 | 2,922,977 | +0.67(+1.68%) |
Nov 03, 2004 | 39.05 | 40.13 | 39.00 | 39.76 | 2,035,183 | +1.16(+2.99%) |
Nov 02, 2004 | 37.96 | 38.71 | 37.88 | 38.60 | 1,481,197 | +0.88(+2.32%) |
Nov 01, 2004 | 37.68 | 37.84 | 36.83 | 37.73 | 2,422,727 | -0.04(-0.10%) |
Oct 29, 2004 | 37.16 | 38.16 | 37.16 | 37.77 | 941,684 | +0.57(+1.52%) |
Oct 28, 2004 | 37.19 | 37.38 | 35.49 | 37.20 | 2,003,465 | -0.20(-0.54%) |
Oct 27, 2004 | 36.07 | 38.05 | 35.73 | 37.40 | 2,202,241 | +1.55(+4.33%) |
Oct 26, 2004 | 35.23 | 35.85 | 34.52 | 35.85 | 813,734 | +0.81(+2.32%) |
Oct 25, 2004 | 34.89 | 35.17 | 34.26 | 35.04 | 666,076 | +0.65(+1.89%) |
Oct 22, 2004 | 35.16 | 35.29 | 34.24 | 34.39 | 790,023 | -0.48(-1.38%) |
Oct 21, 2004 | 34.13 | 34.87 | 33.97 | 34.87 | 1,488,587 | +0.74(+2.17%) |
Oct 20, 2004 | 35.09 | 35.30 | 32.87 | 34.13 | 2,290,928 | -1.22(-3.45%) |
Oct 19, 2004 | 35.40 | 36.29 | 35.16 | 35.35 | 1,349,860 | +0.16(+0.46%) |
Oct 18, 2004 | 33.92 | 35.51 | 33.85 | 35.19 | 1,019,285 | +1.27(+3.73%) |
Oct 15, 2004 | 33.97 | 34.63 | 33.79 | 33.92 | 1,254,398 | -0.05(-0.13%) |
Oct 14, 2004 | 34.13 | 34.19 | 33.71 | 33.97 | 1,078,871 | -0.06(-0.19%) |
Oct 13, 2004 | 34.31 | 34.68 | 33.65 | 34.03 | 983,718 | -0.23(-0.68%) |
Oct 12, 2004 | 34.56 | 34.60 | 33.71 | 34.27 | 1,255,938 | -0.37(-1.07%) |
Oct 11, 2004 | 34.63 | 35.07 | 34.18 | 34.64 | 1,032,372 | +0.24(+0.70%) |
Oct 08, 2004 | 34.15 | 34.84 | 34.05 | 34.40 | 1,127,372 | +0.08(+0.23%) |
Oct 07, 2004 | 34.89 | 35.23 | 33.75 | 34.32 | 1,780,669 | -0.57(-1.62%) |
Oct 06, 2004 | 34.68 | 34.94 | 34.04 | 34.88 | 1,647,485 | +0.14(+0.39%) |
Oct 05, 2004 | 34.70 | 35.38 | 34.29 | 34.75 | 1,260,865 | +0.14(+0.39%) |
Oct 04, 2004 | 33.14 | 35.62 | 33.14 | 34.61 | 2,956,235 | +1.50(+4.53%) |
Oct 01, 2004 | 33.80 | 33.97 | 32.80 | 33.11 | 1,052,234 | -0.46(-1.37%) |
Sep 30, 2004 | 32.99 | 34.40 | 32.88 | 33.57 | 1,498,903 | +0.49(+1.47%) |
Sep 29, 2004 | 33.89 | 34.31 | 32.91 | 33.08 | 2,296,779 | -0.73(-2.15%) |
Sep 28, 2004 | 32.28 | 34.25 | 32.21 | 33.81 | 3,411,526 | +1.29(+3.95%) |
Sep 27, 2004 | 32.02 | 32.96 | 31.67 | 32.53 | 3,622,003 | +1.49(+4.79%) |
Sep 24, 2004 | 29.50 | 31.09 | 29.47 | 31.04 | 2,571,924 | +1.48(+5.01%) |
Sep 23, 2004 | 27.51 | 29.61 | 27.44 | 29.56 | 2,480,620 | +1.80(+6.48%) |
Sep 22, 2004 | 27.93 | 27.93 | 27.51 | 27.76 | 442,819 | -0.09(-0.33%) |
Sep 21, 2004 | 27.39 | 28.17 | 27.24 | 27.85 | 827,283 | +0.68(+2.49%) |
Sep 20, 2004 | 27.02 | 27.34 | 26.98 | 27.17 | 314,561 | +0.25(+0.92%) |
Sep 17, 2004 | 26.75 | 27.15 | 26.63 | 26.93 | 310,096 | +0.18(+0.68%) |
Sep 16, 2004 | 26.79 | 26.97 | 26.73 | 26.75 | 320,566 | -0.07(-0.27%) |
Sep 15, 2004 | 27.06 | 27.07 | 26.70 | 26.82 | 715,039 | -0.14(-0.51%) |
Sep 14, 2004 | 27.30 | 27.34 | 26.67 | 26.95 | 505,023 | -0.36(-1.33%) |
Sep 13, 2004 | 26.17 | 27.42 | 26.01 | 27.32 | 880,403 | +0.95(+3.60%) |
Sep 10, 2004 | 26.19 | 26.41 | 26.10 | 26.37 | 262,981 | +0.22(+0.84%) |
Sep 09, 2004 | 25.94 | 26.24 | 25.68 | 26.15 | 435,890 | +0.42(+1.62%) |
Sep 08, 2004 | 26.04 | 26.30 | 25.59 | 25.73 | 446,360 | -0.21(-0.80%) |
Sep 07, 2004 | 25.58 | 26.25 | 25.46 | 25.94 | 651,911 | +0.49(+1.94%) |
Sep 03, 2004 | 25.86 | 25.89 | 25.26 | 25.45 | 345,663 | -0.23(-0.91%) |
Sep 02, 2004 | 26.06 | 26.30 | 25.54 | 25.68 | 795,412 | +0.51(+2.01%) |
Sep 01, 2004 | 25.02 | 25.25 | 24.84 | 25.17 | 360,907 | +0.10(+0.41%) |
Aug 31, 2004 | 25.19 | 25.47 | 24.87 | 25.07 | 360,599 | -0.07(-0.28%) |
Aug 30, 2004 | 25.20 | 25.32 | 24.69 | 25.14 | 419,415 | -0.06(-0.26%) |
Aug 27, 2004 | 24.95 | 25.44 | 24.73 | 25.21 | 608,491 | +0.32(+1.30%) |
Aug 26, 2004 | 24.49 | 25.10 | 24.41 | 24.88 | 665,306 | +0.52(+2.13%) |
Aug 25, 2004 | 24.10 | 24.52 | 23.89 | 24.36 | 842,219 | +0.34(+1.43%) |
Aug 24, 2004 | 23.78 | 24.24 | 23.68 | 24.02 | 545,979 | +0.31(+1.32%) |
Aug 23, 2004 | 23.32 | 23.85 | 22.89 | 23.71 | 618,499 | +0.51(+2.18%) |
Aug 20, 2004 | 23.23 | 23.58 | 22.70 | 23.20 | 428,744 | +0.09(+0.39%) |
Aug 19, 2004 | 22.65 | 23.32 | 22.65 | 23.11 | 433,581 | +0.32(+1.40%) |
Aug 18, 2004 | 22.89 | 23.06 | 22.60 | 22.79 | 328,573 | -0.12(-0.54%) |
Aug 17, 2004 | 22.73 | 23.48 | 22.68 | 22.91 | 496,863 | +0.23(+1.00%) |
Aug 16, 2004 | 22.78 | 22.90 | 22.20 | 22.69 | 580,007 | -0.11(-0.48%) |
Aug 13, 2004 | 23.32 | 23.38 | 22.48 | 22.80 | 434,043 | -0.48(-2.06%) |
Aug 12, 2004 | 23.81 | 23.82 | 23.19 | 23.28 | 457,446 | -0.40(-1.67%) |
Aug 11, 2004 | 23.36 | 23.71 | 22.81 | 23.67 | 613,264 | +0.27(+1.14%) |
Aug 10, 2004 | 22.79 | 23.78 | 22.79 | 23.41 | 911,813 | +0.81(+3.56%) |
Aug 09, 2004 | 22.77 | 22.95 | 22.41 | 22.60 | 306,709 | +0.05(+0.20%) |
Aug 06, 2004 | 22.74 | 22.87 | 22.41 | 22.56 | 340,736 | -0.29(-1.28%) |
Aug 05, 2004 | 23.15 | 23.21 | 22.85 | 22.85 | 308,095 | -0.12(-0.54%) |
Aug 04, 2004 | 23.49 | 23.50 | 22.93 | 22.97 | 288,540 | -0.44(-1.89%) |
Aug 03, 2004 | 23.90 | 23.90 | 23.21 | 23.41 | 367,219 | -0.47(-1.98%) |
Aug 02, 2004 | 23.03 | 23.91 | 22.73 | 23.89 | 691,019 | +0.65(+2.79%) |
Jul 30, 2004 | 22.86 | 23.62 | 22.76 | 23.24 | 450,209 | +0.32(+1.39%) |
Jul 29, 2004 | 22.64 | 23.27 | 22.64 | 22.92 | 640,671 | +0.19(+0.86%) |
Jul 28, 2004 | 23.29 | 23.29 | 22.58 | 22.73 | 458,370 | -0.53(-2.29%) |
Jul 27, 2004 | 23.67 | 23.69 | 23.19 | 23.26 | 615,112 | -0.29(-1.24%) |
Jul 26, 2004 | 23.55 | 23.81 | 23.30 | 23.55 | 493,321 | +0.05(+0.22%) |
Jul 23, 2004 | 23.06 | 23.72 | 22.97 | 23.50 | 407,868 | +0.34(+1.46%) |
Jul 22, 2004 | 23.47 | 23.69 | 23.08 | 23.16 | 948,920 | -0.28(-1.19%) |
Jul 21, 2004 | 22.50 | 23.79 | 22.50 | 23.44 | 1,410,524 | +0.88(+3.89%) |
Jul 20, 2004 | 22.80 | 22.87 | 22.34 | 22.56 | 564,456 | -0.29(-1.25%) |
Jul 19, 2004 | 23.10 | 23.39 | 22.73 | 22.85 | 803,264 | -0.27(-1.18%) |
Jul 16, 2004 | 23.40 | 23.41 | 23.11 | 23.12 | 286,077 | -0.31(-1.30%) |
Jul 15, 2004 | 23.38 | 23.71 | 23.10 | 23.43 | 592,786 | +0.11(+0.47%) |
Jul 14, 2004 | 23.49 | 23.99 | 23.23 | 23.32 | 722,429 | -0.33(-1.40%) |
Jul 13, 2004 | 23.43 | 23.73 | 23.43 | 23.65 | 452,211 | +0.07(+0.30%) |
Jul 12, 2004 | 23.45 | 23.71 | 23.22 | 23.58 | 376,919 | +0.07(+0.30%) |
Jul 09, 2004 | 23.71 | 23.87 | 23.30 | 23.50 | 458,524 | -0.27(-1.15%) |
Jul 08, 2004 | 24.57 | 24.57 | 23.48 | 23.78 | 726,895 | -0.69(-2.84%) |
Jul 07, 2004 | 24.59 | 24.71 | 24.36 | 24.47 | 307,941 | -0.07(-0.29%) |
Jul 06, 2004 | 24.78 | 24.78 | 24.44 | 24.54 | 326,571 | -0.01(-0.05%) |
Jul 02, 2004 | 24.68 | 24.84 | 24.56 | 24.56 | 310,250 | -0.38(-1.51%) |
Jul 01, 2004 | 25.20 | 25.20 | 24.71 | 24.93 | 418,799 | -0.16(-0.62%) |
Jun 30, 2004 | 25.33 | 25.47 | 25.08 | 25.09 | 340,890 | -0.32(-1.28%) |
Jun 29, 2004 | 25.19 | 25.62 | 25.00 | 25.41 | 544,593 | +0.44(+1.77%) |
Jun 28, 2004 | 25.02 | 25.66 | 24.84 | 24.97 | 655,452 | +0.03(+0.10%) |
Jun 25, 2004 | 24.63 | 25.22 | 24.56 | 24.95 | 958,774 | +0.47(+1.94%) |
Jun 24, 2004 | 24.55 | 24.94 | 24.30 | 24.47 | 450,517 | -0.08(-0.32%) |
Jun 23, 2004 | 24.28 | 24.57 | 24.04 | 24.55 | 685,477 | +0.40(+1.64%) |
Jun 22, 2004 | 24.31 | 24.34 | 23.98 | 24.15 | 809,885 | -0.18(-0.75%) |
Jun 21, 2004 | 25.10 | 25.10 | 24.29 | 24.34 | 1,195,735 | -0.55(-2.19%) |
Jun 18, 2004 | 24.84 | 25.13 | 24.78 | 24.88 | 623,888 | -0.12(-0.49%) |
Jun 17, 2004 | 25.36 | 25.51 | 24.87 | 25.00 | 642,365 | -0.37(-1.46%) |
Jun 16, 2004 | 25.98 | 25.98 | 25.32 | 25.38 | 804,342 | -0.55(-2.10%) |
Jun 15, 2004 | 26.15 | 26.29 | 25.85 | 25.92 | 1,798,222 | -0.23(-0.87%) |
Jun 14, 2004 | 26.95 | 27.02 | 26.06 | 26.15 | 1,433,312 | -0.85(-3.15%) |
Jun 10, 2004 | 27.97 | 28.12 | 26.89 | 27.00 | 803,110 | -0.94(-3.37%) |
Jun 09, 2004 | 28.05 | 28.43 | 27.60 | 27.94 | 1,041,457 | -0.08(-0.30%) |
Jun 08, 2004 | 28.01 | 28.22 | 27.71 | 28.02 | 783,094 | -0.01(-0.02%) |
Jun 07, 2004 | 27.51 | 28.14 | 26.29 | 28.03 | 4,692,099 | +1.66(+6.31%) |
Jun 04, 2004 | 26.01 | 26.37 | 25.73 | 26.37 | 1,236,383 | +0.45(+1.75%) |
Jun 03, 2004 | 26.04 | 26.08 | 25.77 | 25.91 | 658,224 | -0.11(-0.42%) |
Jun 02, 2004 | 26.11 | 26.43 | 25.56 | 26.02 | 943,685 | +0.07(+0.28%) |
Jun 01, 2004 | 25.17 | 26.10 | 25.14 | 25.95 | 2,139,267 | +0.84(+3.36%) |
May 28, 2004 | 24.99 | 25.73 | 24.88 | 25.11 | 830,517 | +0.12(+0.49%) |
May 27, 2004 | 25.35 | 25.49 | 24.43 | 24.99 | 2,052,581 | -0.34(-1.36%) |
May 26, 2004 | 25.83 | 26.34 | 25.16 | 25.33 | 1,650,256 | -0.97(-3.70%) |
May 25, 2004 | 26.37 | 26.53 | 26.12 | 26.30 | 1,182,956 | +0.05(+0.17%) |
May 24, 2004 | 26.52 | 26.95 | 25.85 | 26.26 | 1,432,234 | +0.07(+0.27%) |
May 21, 2004 | 26.39 | 26.52 | 26.07 | 26.19 | 633,127 | -0.04(-0.15%) |
May 20, 2004 | 25.60 | 26.30 | 25.60 | 26.23 | 1,173,409 | +0.52(+2.02%) |
May 19, 2004 | 25.55 | 26.63 | 25.49 | 25.71 | 1,768,044 | +0.48(+1.91%) |
May 18, 2004 | 24.62 | 25.33 | 24.42 | 25.23 | 1,249,009 | +1.04(+4.30%) |
May 17, 2004 | 24.39 | 24.55 | 23.73 | 24.19 | 953,693 | -0.41(-1.66%) |
May 14, 2004 | 24.94 | 24.97 | 24.32 | 24.60 | 436,198 | -0.18(-0.73%) |
May 13, 2004 | 24.92 | 24.95 | 24.42 | 24.78 | 1,144,617 | -0.11(-0.44%) |
May 12, 2004 | 24.59 | 25.00 | 24.01 | 24.89 | 1,121,829 | +0.31(+1.27%) |
May 11, 2004 | 24.03 | 24.58 | 23.93 | 24.58 | 1,201,894 | +0.66(+2.77%) |
May 10, 2004 | 24.81 | 24.84 | 23.26 | 23.91 | 2,081,220 | -0.93(-3.74%) |
May 07, 2004 | 25.00 | 25.15 | 24.62 | 24.84 | 2,856,770 | -1.31(-5.02%) |
May 06, 2004 | 26.47 | 26.47 | 25.89 | 26.15 | 632,973 | -0.31(-1.18%) |
May 05, 2004 | 26.19 | 26.65 | 26.08 | 26.47 | 714,269 | +0.49(+1.87%) |
May 04, 2004 | 26.95 | 27.38 | 25.88 | 25.98 | 1,876,593 | -1.03(-3.82%) |