Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.13 | 34.32 | 33.82 | 34.00 | 491,097 | -0.13(-0.39%) |
May 27, 2005 | 34.20 | 34.26 | 34.04 | 34.13 | 293,391 | +0.02(+0.06%) |
May 26, 2005 | 33.58 | 34.12 | 33.51 | 34.11 | 424,022 | +0.53(+1.59%) |
May 25, 2005 | 34.00 | 34.07 | 32.96 | 33.58 | 519,240 | -0.52(-1.54%) |
May 24, 2005 | 34.36 | 34.36 | 33.99 | 34.10 | 192,780 | -0.16(-0.46%) |
May 23, 2005 | 34.00 | 34.58 | 33.94 | 34.26 | 401,742 | +0.19(+0.56%) |
May 20, 2005 | 33.97 | 34.27 | 33.80 | 34.07 | 519,943 | +0.16(+0.47%) |
May 19, 2005 | 33.73 | 33.99 | 33.68 | 33.91 | 438,094 | +0.21(+0.63%) |
May 18, 2005 | 33.25 | 34.32 | 33.13 | 33.70 | 1,282,856 | +0.48(+1.44%) |
May 17, 2005 | 33.01 | 33.30 | 32.92 | 33.22 | 429,182 | +0.21(+0.63%) |
May 16, 2005 | 32.19 | 33.01 | 32.11 | 33.01 | 412,531 | +0.76(+2.37%) |
May 13, 2005 | 32.43 | 32.49 | 31.98 | 32.25 | 428,947 | -0.11(-0.33%) |
May 12, 2005 | 32.79 | 32.92 | 32.11 | 32.35 | 871,732 | -0.35(-1.06%) |
May 11, 2005 | 32.75 | 33.00 | 32.46 | 32.70 | 729,844 | +0.01(+0.03%) |
May 10, 2005 | 32.67 | 32.93 | 32.53 | 32.69 | 590,301 | +0.03(+0.08%) |
May 09, 2005 | 32.32 | 32.72 | 32.29 | 32.67 | 565,676 | +0.45(+1.40%) |
May 06, 2005 | 32.13 | 32.38 | 31.92 | 32.21 | 577,637 | +0.22(+0.69%) |
May 05, 2005 | 31.53 | 32.52 | 31.53 | 31.99 | 984,539 | +0.61(+1.94%) |
May 04, 2005 | 31.23 | 31.43 | 31.13 | 31.38 | 1,816,403 | +0.67(+2.19%) |
May 03, 2005 | 33.47 | 33.59 | 30.27 | 30.71 | 4,270,951 | -2.02(-6.16%) |
May 02, 2005 | 32.05 | 32.87 | 31.88 | 32.73 | 462,016 | +0.68(+2.13%) |
Apr 29, 2005 | 32.17 | 32.32 | 31.56 | 32.04 | 428,009 | -0.02(-0.07%) |
Apr 28, 2005 | 32.03 | 32.38 | 31.94 | 32.06 | 404,791 | +0.04(+0.12%) |
Apr 27, 2005 | 32.18 | 32.18 | 31.53 | 32.03 | 551,370 | -0.20(-0.61%) |
Apr 26, 2005 | 32.77 | 32.83 | 32.22 | 32.22 | 259,151 | -0.61(-1.86%) |
Apr 25, 2005 | 32.65 | 32.94 | 32.45 | 32.83 | 308,870 | +0.15(+0.46%) |
Apr 22, 2005 | 32.90 | 32.90 | 32.43 | 32.68 | 299,958 | -0.22(-0.67%) |
Apr 21, 2005 | 32.51 | 33.04 | 32.43 | 32.90 | 596,164 | +0.78(+2.42%) |
Apr 20, 2005 | 33.15 | 33.15 | 31.99 | 32.13 | 476,322 | -0.92(-2.77%) |
Apr 19, 2005 | 32.60 | 33.28 | 32.60 | 33.05 | 421,443 | +0.35(+1.08%) |
Apr 18, 2005 | 32.45 | 32.71 | 32.23 | 32.69 | 333,730 | +0.28(+0.86%) |
Apr 15, 2005 | 32.91 | 33.02 | 32.20 | 32.41 | 860,006 | -0.50(-1.53%) |
Apr 14, 2005 | 34.18 | 34.20 | 32.70 | 32.92 | 1,016,200 | -1.51(-4.40%) |
Apr 13, 2005 | 35.01 | 35.02 | 34.25 | 34.43 | 514,315 | -0.69(-1.95%) |
Apr 12, 2005 | 34.64 | 35.31 | 34.30 | 35.12 | 443,722 | +0.45(+1.30%) |
Apr 11, 2005 | 34.92 | 34.96 | 34.42 | 34.67 | 282,838 | -0.25(-0.72%) |
Apr 08, 2005 | 35.20 | 35.27 | 34.79 | 34.92 | 360,700 | -0.39(-1.10%) |
Apr 07, 2005 | 35.20 | 35.37 | 35.06 | 35.31 | 354,368 | +0.04(+0.12%) |
Apr 06, 2005 | 35.27 | 35.81 | 35.26 | 35.26 | 329,274 | -0.12(-0.33%) |
Apr 05, 2005 | 34.79 | 35.64 | 34.79 | 35.38 | 398,459 | +0.69(+1.99%) |
Apr 04, 2005 | 34.75 | 34.76 | 33.81 | 34.69 | 531,435 | -0.06(-0.16%) |
Apr 01, 2005 | 34.99 | 35.34 | 34.74 | 34.74 | 577,168 | -0.22(-0.62%) |
Mar 31, 2005 | 34.54 | 35.04 | 34.50 | 34.96 | 1,178,258 | +0.63(+1.84%) |
Mar 30, 2005 | 34.90 | 35.00 | 33.73 | 34.33 | 1,122,909 | -0.57(-1.63%) |
Mar 29, 2005 | 35.07 | 35.42 | 34.88 | 34.90 | 679,421 | -0.17(-0.49%) |
Mar 28, 2005 | 35.02 | 35.18 | 34.79 | 35.07 | 385,326 | -0.06(-0.16%) |
Mar 24, 2005 | 35.18 | 35.29 | 34.90 | 35.12 | 364,453 | -0.03(-0.09%) |
Mar 23, 2005 | 35.22 | 35.50 | 34.93 | 35.15 | 1,003,770 | -0.07(-0.21%) |
Mar 22, 2005 | 34.75 | 35.46 | 34.69 | 35.22 | 634,392 | +0.44(+1.26%) |
Mar 21, 2005 | 34.64 | 34.79 | 34.45 | 34.79 | 631,812 | +0.12(+0.34%) |
Mar 18, 2005 | 34.28 | 34.71 | 34.14 | 34.67 | 556,529 | +0.56(+1.65%) |
Mar 17, 2005 | 33.78 | 34.28 | 33.60 | 34.10 | 424,491 | +0.26(+0.77%) |
Mar 16, 2005 | 34.01 | 34.01 | 33.51 | 33.84 | 382,277 | -0.16(-0.48%) |
Mar 15, 2005 | 34.20 | 34.45 | 33.94 | 34.00 | 295,971 | -0.11(-0.32%) |
Mar 14, 2005 | 33.47 | 34.17 | 33.47 | 34.12 | 394,003 | +0.47(+1.39%) |
Mar 11, 2005 | 33.30 | 33.87 | 33.27 | 33.65 | 354,603 | +0.38(+1.15%) |
Mar 10, 2005 | 33.44 | 33.46 | 32.96 | 33.26 | 287,997 | -0.00(-0.01%) |
Mar 09, 2005 | 33.51 | 33.56 | 33.15 | 33.27 | 182,930 | -0.24(-0.73%) |
Mar 08, 2005 | 33.80 | 34.05 | 33.37 | 33.51 | 213,184 | -0.39(-1.14%) |
Mar 07, 2005 | 33.58 | 34.21 | 33.40 | 33.90 | 757,049 | +0.52(+1.55%) |
Mar 04, 2005 | 33.00 | 33.42 | 32.79 | 33.38 | 897,296 | +0.59(+1.79%) |
Mar 03, 2005 | 32.17 | 32.80 | 32.14 | 32.79 | 718,352 | +0.70(+2.18%) |
Mar 02, 2005 | 31.98 | 32.29 | 31.43 | 32.09 | 650,340 | +0.09(+0.29%) |
Mar 01, 2005 | 31.77 | 32.09 | 31.57 | 32.00 | 542,458 | +0.17(+0.54%) |
Feb 28, 2005 | 31.50 | 31.83 | 31.35 | 31.83 | 387,671 | +0.36(+1.14%) |
Feb 25, 2005 | 31.10 | 31.49 | 30.95 | 31.47 | 423,319 | +0.26(+0.85%) |
Feb 24, 2005 | 31.07 | 31.27 | 30.66 | 31.21 | 262,199 | +0.15(+0.49%) |
Feb 23, 2005 | 31.22 | 31.35 | 30.91 | 31.05 | 334,902 | -0.19(-0.60%) |
Feb 22, 2005 | 31.45 | 31.69 | 31.19 | 31.24 | 326,694 | -0.20(-0.65%) |
Feb 18, 2005 | 31.67 | 31.87 | 31.40 | 31.45 | 158,774 | -0.22(-0.69%) |
Feb 17, 2005 | 31.87 | 31.95 | 31.66 | 31.66 | 399,632 | -0.18(-0.56%) |
Feb 16, 2005 | 31.74 | 31.97 | 31.38 | 31.84 | 382,980 | +0.05(+0.16%) |
Feb 15, 2005 | 31.95 | 31.98 | 31.62 | 31.79 | 463,892 | -0.08(-0.24%) |
Feb 14, 2005 | 32.00 | 32.11 | 31.40 | 31.87 | 337,013 | -0.22(-0.69%) |
Feb 11, 2005 | 31.40 | 32.49 | 31.40 | 32.09 | 987,823 | +0.64(+2.05%) |
Feb 10, 2005 | 31.24 | 31.47 | 31.07 | 31.45 | 413,938 | +0.29(+0.94%) |
Feb 09, 2005 | 31.79 | 31.79 | 31.04 | 31.15 | 417,456 | -0.67(-2.09%) |
Feb 08, 2005 | 31.71 | 32.00 | 31.57 | 31.82 | 553,481 | +0.11(+0.35%) |
Feb 07, 2005 | 31.96 | 31.98 | 31.64 | 31.71 | 386,967 | -0.12(-0.39%) |
Feb 04, 2005 | 31.41 | 31.83 | 31.33 | 31.83 | 798,795 | +0.38(+1.21%) |
Feb 03, 2005 | 31.69 | 31.77 | 31.33 | 31.45 | 833,505 | -0.28(-0.89%) |
Feb 02, 2005 | 31.38 | 31.77 | 31.21 | 31.73 | 457,560 | +0.22(+0.70%) |
Feb 01, 2005 | 31.66 | 31.66 | 31.40 | 31.51 | 674,965 | +0.22(+0.70%) |
Jan 31, 2005 | 30.91 | 31.38 | 30.91 | 31.29 | 651,747 | +0.64(+2.07%) |
Jan 28, 2005 | 29.91 | 31.08 | 29.91 | 30.66 | 907,615 | +0.82(+2.74%) |
Jan 27, 2005 | 29.96 | 29.96 | 29.41 | 29.84 | 881,817 | -0.12(-0.40%) |
Jan 26, 2005 | 29.92 | 31.27 | 29.68 | 29.96 | 1,857,914 | -0.06(-0.21%) |
Jan 25, 2005 | 26.72 | 30.69 | 26.72 | 30.02 | 4,665,658 | +4.03(+15.50%) |
Jan 24, 2005 | 26.71 | 26.78 | 25.85 | 25.99 | 772,762 | -0.82(-3.07%) |
Jan 21, 2005 | 27.06 | 27.20 | 26.80 | 26.82 | 212,949 | -0.19(-0.69%) |
Jan 20, 2005 | 27.36 | 27.36 | 26.95 | 27.00 | 305,352 | -0.36(-1.31%) |
Jan 19, 2005 | 28.07 | 28.07 | 27.20 | 27.36 | 638,614 | -0.71(-2.54%) |
Jan 18, 2005 | 27.72 | 28.12 | 27.45 | 28.07 | 260,089 | +0.30(+1.09%) |
Jan 14, 2005 | 27.78 | 27.84 | 27.58 | 27.77 | 283,776 | +0.05(+0.18%) |
Jan 13, 2005 | 27.54 | 27.87 | 27.45 | 27.72 | 269,470 | +0.14(+0.51%) |
Jan 12, 2005 | 27.43 | 27.63 | 27.31 | 27.58 | 331,150 | +0.25(+0.92%) |
Jan 11, 2005 | 27.46 | 27.50 | 27.18 | 27.33 | 545,507 | -0.01(-0.03%) |
Jan 10, 2005 | 27.40 | 27.50 | 27.31 | 27.34 | 332,088 | -0.10(-0.37%) |
Jan 07, 2005 | 27.52 | 27.82 | 27.35 | 27.44 | 491,331 | -0.12(-0.42%) |
Jan 06, 2005 | 27.47 | 27.78 | 27.47 | 27.55 | 245,079 | +0.08(+0.28%) |
Jan 05, 2005 | 27.79 | 27.79 | 27.35 | 27.48 | 510,093 | -0.30(-1.07%) |
Jan 04, 2005 | 28.90 | 28.92 | 27.78 | 27.78 | 818,026 | -1.01(-3.52%) |
Jan 03, 2005 | 29.16 | 29.23 | 28.59 | 28.79 | 368,440 | -0.37(-1.26%) |
Dec 31, 2004 | 29.25 | 29.31 | 29.08 | 29.16 | 108,350 | -0.07(-0.23%) |
Dec 30, 2004 | 29.06 | 29.22 | 28.99 | 29.22 | 238,043 | +0.06(+0.20%) |
Dec 29, 2004 | 29.03 | 29.21 | 28.90 | 29.17 | 203,333 | +0.03(+0.09%) |
Dec 28, 2004 | 28.77 | 29.16 | 28.66 | 29.14 | 575,526 | +0.43(+1.50%) |
Dec 27, 2004 | 29.20 | 29.20 | 28.68 | 28.71 | 342,407 | -0.43(-1.46%) |
Dec 23, 2004 | 29.25 | 29.30 | 29.05 | 29.14 | 505,403 | -0.06(-0.20%) |
Dec 22, 2004 | 29.40 | 29.44 | 29.03 | 29.20 | 437,859 | -0.18(-0.61%) |
Dec 21, 2004 | 28.91 | 29.38 | 28.88 | 29.37 | 926,377 | +0.50(+1.74%) |
Dec 20, 2004 | 28.53 | 28.89 | 28.42 | 28.87 | 674,965 | +0.35(+1.21%) |
Dec 17, 2004 | 28.18 | 28.53 | 28.11 | 28.53 | 930,833 | +0.35(+1.24%) |
Dec 16, 2004 | 28.40 | 28.45 | 28.07 | 28.18 | 1,032,617 | -0.19(-0.68%) |
Dec 15, 2004 | 28.10 | 28.55 | 28.09 | 28.37 | 1,359,077 | +0.30(+1.06%) |
Dec 14, 2004 | 27.54 | 28.18 | 27.46 | 28.07 | 841,947 | +0.64(+2.32%) |
Dec 13, 2004 | 27.37 | 27.57 | 27.17 | 27.43 | 449,351 | +0.06(+0.20%) |
Dec 10, 2004 | 27.40 | 27.46 | 27.26 | 27.38 | 405,026 | -0.08(-0.28%) |
Dec 09, 2004 | 27.08 | 27.49 | 26.80 | 27.46 | 273,691 | +0.38(+1.39%) |
Dec 08, 2004 | 27.08 | 27.14 | 26.80 | 27.08 | 407,136 | -0.10(-0.36%) |
Dec 07, 2004 | 27.00 | 27.33 | 26.98 | 27.18 | 626,653 | +0.17(+0.62%) |
Dec 06, 2004 | 27.03 | 27.17 | 26.85 | 27.01 | 369,143 | -0.11(-0.39%) |
Dec 03, 2004 | 27.02 | 27.28 | 26.98 | 27.12 | 316,375 | +0.02(+0.06%) |
Dec 02, 2004 | 27.04 | 27.36 | 26.99 | 27.10 | 253,757 | +0.05(+0.17%) |
Dec 01, 2004 | 26.78 | 27.11 | 26.55 | 27.05 | 590,536 | +0.27(+1.00%) |
Nov 30, 2004 | 27.40 | 27.40 | 26.72 | 26.79 | 1,034,259 | -0.61(-2.23%) |
Nov 29, 2004 | 27.31 | 27.65 | 27.25 | 27.40 | 389,078 | +0.08(+0.30%) |
Nov 26, 2004 | 27.01 | 27.35 | 27.01 | 27.31 | 146,344 | +0.34(+1.25%) |
Nov 24, 2004 | 26.86 | 27.05 | 26.82 | 26.98 | 353,195 | +0.05(+0.19%) |
Nov 23, 2004 | 26.57 | 27.08 | 26.44 | 26.93 | 832,332 | +0.46(+1.76%) |
Nov 22, 2004 | 26.62 | 26.62 | 26.37 | 26.46 | 964,604 | -0.16(-0.61%) |
Nov 19, 2004 | 26.90 | 26.93 | 26.44 | 26.62 | 570,836 | -0.23(-0.86%) |
Nov 18, 2004 | 26.92 | 26.95 | 26.79 | 26.85 | 616,334 | -0.04(-0.14%) |
Nov 17, 2004 | 26.86 | 27.01 | 26.82 | 26.89 | 904,566 | +0.05(+0.19%) |
Nov 16, 2004 | 27.02 | 27.08 | 26.57 | 26.84 | 693,727 | -0.14(-0.54%) |
Nov 15, 2004 | 27.08 | 27.12 | 26.88 | 26.99 | 214,356 | -0.10(-0.36%) |
Nov 12, 2004 | 26.93 | 27.23 | 26.76 | 27.08 | 297,378 | +0.13(+0.49%) |
Nov 11, 2004 | 26.57 | 27.08 | 26.50 | 26.95 | 882,989 | +0.39(+1.46%) |
Nov 10, 2004 | 26.47 | 26.56 | 26.36 | 26.56 | 475,383 | +0.09(+0.35%) |
Nov 09, 2004 | 26.66 | 26.97 | 26.31 | 26.47 | 803,720 | -0.10(-0.39%) |
Nov 08, 2004 | 26.50 | 26.71 | 26.27 | 26.57 | 689,506 | +0.07(+0.26%) |
Nov 05, 2004 | 26.18 | 26.65 | 26.03 | 26.50 | 711,317 | +0.64(+2.49%) |
Nov 04, 2004 | 25.31 | 25.93 | 25.26 | 25.86 | 688,568 | +0.46(+1.83%) |
Nov 03, 2004 | 25.29 | 25.40 | 25.16 | 25.40 | 641,662 | +0.29(+1.17%) |
Nov 02, 2004 | 25.15 | 25.46 | 24.97 | 25.10 | 652,216 | +0.01(+0.03%) |
Nov 01, 2004 | 25.16 | 25.37 | 25.01 | 25.09 | 668,867 | -0.02(-0.08%) |
Oct 29, 2004 | 24.39 | 25.14 | 24.35 | 25.11 | 647,525 | +0.69(+2.83%) |
Oct 28, 2004 | 24.90 | 25.29 | 23.79 | 24.42 | 1,476,105 | -0.26(-1.07%) |
Oct 27, 2004 | 24.54 | 24.78 | 24.41 | 24.69 | 583,734 | +0.15(+0.61%) |
Oct 26, 2004 | 23.92 | 24.57 | 23.81 | 24.54 | 441,846 | +0.55(+2.31%) |
Oct 25, 2004 | 23.86 | 24.03 | 23.66 | 23.98 | 270,173 | +0.04(+0.18%) |
Oct 22, 2004 | 23.94 | 24.22 | 23.89 | 23.94 | 215,763 | +0.00(+0.00%) |
Oct 21, 2004 | 24.03 | 24.03 | 23.68 | 23.94 | 510,562 | -0.15(-0.62%) |
Oct 20, 2004 | 24.12 | 24.30 | 23.91 | 24.09 | 619,851 | +0.08(+0.34%) |
Oct 19, 2004 | 23.55 | 24.19 | 23.55 | 24.01 | 698,418 | +0.46(+1.94%) |
Oct 18, 2004 | 23.45 | 23.61 | 23.26 | 23.55 | 387,905 | +0.10(+0.44%) |
Oct 15, 2004 | 23.28 | 23.64 | 23.15 | 23.45 | 335,606 | +0.13(+0.57%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.11 | 23.32 | 563,565 | -0.25(-1.05%) |
Oct 13, 2004 | 23.22 | 23.71 | 23.05 | 23.57 | 620,086 | +0.35(+1.51%) |
Oct 12, 2004 | 23.03 | 23.40 | 22.17 | 23.22 | 2,963,469 | -1.32(-5.37%) |
Oct 11, 2004 | 24.73 | 24.75 | 24.42 | 24.53 | 435,514 | -0.18(-0.74%) |
Oct 08, 2004 | 25.23 | 25.24 | 24.68 | 24.72 | 290,577 | -0.50(-1.98%) |
Oct 07, 2004 | 25.43 | 25.46 | 25.15 | 25.22 | 327,163 | -0.16(-0.62%) |
Oct 06, 2004 | 25.33 | 25.39 | 25.02 | 25.37 | 249,301 | -0.02(-0.07%) |
Oct 05, 2004 | 25.54 | 25.67 | 25.26 | 25.39 | 468,348 | -0.19(-0.75%) |
Oct 04, 2004 | 25.19 | 25.78 | 25.11 | 25.58 | 863,758 | +0.40(+1.57%) |
Oct 01, 2004 | 24.44 | 25.33 | 24.39 | 25.19 | 701,232 | +0.86(+3.52%) |
Sep 30, 2004 | 24.23 | 24.47 | 23.93 | 24.33 | 467,879 | +0.13(+0.55%) |
Sep 29, 2004 | 23.97 | 24.37 | 23.91 | 24.20 | 299,255 | +0.23(+0.96%) |
Sep 28, 2004 | 23.87 | 24.01 | 23.79 | 23.97 | 539,644 | +0.10(+0.41%) |
Sep 27, 2004 | 24.07 | 24.07 | 23.63 | 23.87 | 271,111 | -0.29(-1.18%) |
Sep 24, 2004 | 24.16 | 24.47 | 24.06 | 24.16 | 361,169 | -0.12(-0.47%) |
Sep 23, 2004 | 24.14 | 24.45 | 24.14 | 24.27 | 404,557 | +0.07(+0.28%) |
Sep 22, 2004 | 24.35 | 24.35 | 23.84 | 24.20 | 291,984 | -0.14(-0.60%) |
Sep 21, 2004 | 24.22 | 24.39 | 23.92 | 24.35 | 279,554 | +0.17(+0.72%) |
Sep 20, 2004 | 24.14 | 24.28 | 24.01 | 24.17 | 169,093 | -0.07(-0.28%) |
Sep 17, 2004 | 24.26 | 24.49 | 24.24 | 24.24 | 240,858 | -0.02(-0.09%) |
Sep 16, 2004 | 24.09 | 24.30 | 24.05 | 24.26 | 268,766 | +0.17(+0.71%) |
Sep 15, 2004 | 24.01 | 24.26 | 23.81 | 24.09 | 447,475 | -0.02(-0.07%) |
Sep 14, 2004 | 23.84 | 24.28 | 23.73 | 24.11 | 358,590 | +0.27(+1.14%) |
Sep 13, 2004 | 23.69 | 23.86 | 23.69 | 23.84 | 406,667 | +0.00(+0.00%) |
Sep 10, 2004 | 23.81 | 23.86 | 23.52 | 23.84 | 455,214 | +0.06(+0.27%) |
Sep 09, 2004 | 23.45 | 23.87 | 23.44 | 23.77 | 1,006,116 | +0.46(+1.98%) |
Sep 08, 2004 | 23.03 | 23.44 | 22.96 | 23.31 | 678,014 | +0.29(+1.24%) |
Sep 07, 2004 | 22.75 | 23.13 | 22.75 | 23.03 | 465,064 | +0.28(+1.22%) |
Sep 03, 2004 | 22.18 | 22.75 | 22.12 | 22.75 | 466,941 | +0.57(+2.58%) |
Sep 02, 2004 | 22.02 | 22.24 | 21.94 | 22.18 | 325,052 | +0.13(+0.58%) |
Sep 01, 2004 | 21.73 | 22.06 | 21.69 | 22.05 | 297,144 | +0.32(+1.47%) |
Aug 31, 2004 | 21.67 | 21.83 | 21.47 | 21.73 | 371,723 | +0.16(+0.73%) |
Aug 30, 2004 | 21.53 | 21.70 | 21.47 | 21.57 | 319,189 | +0.01(+0.06%) |
Aug 27, 2004 | 21.40 | 21.59 | 21.40 | 21.56 | 367,033 | +0.22(+1.02%) |
Aug 26, 2004 | 21.28 | 21.44 | 21.28 | 21.34 | 465,064 | +0.03(+0.12%) |
Aug 25, 2004 | 21.17 | 21.33 | 21.14 | 21.32 | 272,284 | +0.18(+0.85%) |
Aug 24, 2004 | 21.20 | 21.32 | 21.12 | 21.14 | 251,646 | -0.03(-0.14%) |
Aug 23, 2004 | 21.45 | 21.45 | 21.11 | 21.17 | 253,522 | -0.22(-1.04%) |
Aug 20, 2004 | 21.25 | 21.40 | 21.13 | 21.39 | 255,164 | +0.18(+0.86%) |
Aug 19, 2004 | 21.34 | 21.35 | 21.14 | 21.20 | 304,649 | -0.16(-0.76%) |
Aug 18, 2004 | 21.35 | 21.37 | 21.17 | 21.37 | 315,906 | +0.09(+0.42%) |
Aug 17, 2004 | 21.43 | 21.52 | 21.17 | 21.28 | 236,167 | -0.04(-0.20%) |
Aug 16, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 323,411 | +0.17(+0.81%) |
Aug 13, 2004 | 21.23 | 21.36 | 21.05 | 21.15 | 165,809 | -0.11(-0.50%) |
Aug 12, 2004 | 21.46 | 21.46 | 21.19 | 21.26 | 211,073 | -0.17(-0.78%) |
Aug 11, 2004 | 21.63 | 21.68 | 21.29 | 21.42 | 520,412 | -0.25(-1.14%) |
Aug 10, 2004 | 21.36 | 21.70 | 21.20 | 21.67 | 394,707 | +0.31(+1.44%) |
Aug 09, 2004 | 21.34 | 21.58 | 21.23 | 21.36 | 529,090 | +0.10(+0.48%) |
Aug 06, 2004 | 21.28 | 21.36 | 20.84 | 21.26 | 525,338 | -0.11(-0.50%) |
Aug 05, 2004 | 21.91 | 21.92 | 21.32 | 21.37 | 389,547 | -0.59(-2.68%) |
Aug 04, 2004 | 22.04 | 22.04 | 21.74 | 21.95 | 330,916 | -0.15(-0.69%) |
Aug 03, 2004 | 22.56 | 22.58 | 22.05 | 22.11 | 553,012 | -0.45(-1.98%) |
Aug 02, 2004 | 22.64 | 22.68 | 22.36 | 22.56 | 409,716 | -0.03(-0.13%) |
Jul 30, 2004 | 22.41 | 22.59 | 22.10 | 22.59 | 489,690 | +0.33(+1.49%) |
Jul 29, 2004 | 22.00 | 22.42 | 21.98 | 22.25 | 835,850 | +0.21(+0.95%) |
Jul 28, 2004 | 21.90 | 22.30 | 21.70 | 22.04 | 1,101,099 | +0.15(+0.68%) |
Jul 27, 2004 | 23.77 | 23.78 | 20.60 | 21.90 | 5,186,305 | -2.05(-8.55%) |
Jul 26, 2004 | 24.05 | 24.22 | 23.62 | 23.94 | 575,761 | -0.00(-0.02%) |
Jul 23, 2004 | 23.96 | 24.25 | 23.81 | 23.95 | 540,113 | +0.07(+0.29%) |
Jul 22, 2004 | 24.07 | 24.08 | 23.47 | 23.88 | 349,443 | -0.19(-0.80%) |
Jul 21, 2004 | 24.54 | 24.77 | 24.07 | 24.07 | 567,318 | -0.34(-1.40%) |
Jul 20, 2004 | 23.45 | 24.64 | 23.45 | 24.41 | 1,412,080 | +1.30(+5.63%) |
Jul 19, 2004 | 23.20 | 23.26 | 22.98 | 23.11 | 321,065 | -0.18(-0.79%) |
Jul 16, 2004 | 23.63 | 23.68 | 23.20 | 23.29 | 352,726 | -0.25(-1.05%) |
Jul 15, 2004 | 23.79 | 23.87 | 23.43 | 23.54 | 276,506 | -0.19(-0.79%) |
Jul 14, 2004 | 23.83 | 23.88 | 23.62 | 23.73 | 215,529 | -0.10(-0.41%) |
Jul 13, 2004 | 23.52 | 23.84 | 23.43 | 23.83 | 272,284 | +0.42(+1.79%) |
Jul 12, 2004 | 23.71 | 23.75 | 23.39 | 23.41 | 592,881 | -0.24(-1.01%) |
Jul 09, 2004 | 23.59 | 23.90 | 23.59 | 23.65 | 232,884 | +0.07(+0.29%) |
Jul 08, 2004 | 24.07 | 24.07 | 23.51 | 23.58 | 355,541 | -0.44(-1.83%) |
Jul 07, 2004 | 24.13 | 24.24 | 23.96 | 24.02 | 479,136 | -0.19(-0.78%) |
Jul 06, 2004 | 24.12 | 24.23 | 24.05 | 24.21 | 337,717 | +0.09(+0.37%) |
Jul 02, 2004 | 24.33 | 24.33 | 23.75 | 24.12 | 465,064 | -0.14(-0.58%) |
Jul 01, 2004 | 24.50 | 24.51 | 23.86 | 24.26 | 579,748 | -0.18(-0.73%) |
Jun 30, 2004 | 24.35 | 24.47 | 24.25 | 24.44 | 477,494 | +0.05(+0.19%) |
Jun 29, 2004 | 24.70 | 24.72 | 24.26 | 24.39 | 671,213 | -0.30(-1.23%) |
Jun 28, 2004 | 23.79 | 24.96 | 23.75 | 24.69 | 1,803,504 | +0.90(+3.78%) |
Jun 25, 2004 | 23.14 | 23.79 | 22.98 | 23.79 | 3,028,667 | +0.69(+2.99%) |
Jun 24, 2004 | 23.28 | 23.37 | 23.07 | 23.10 | 397,052 | -0.10(-0.44%) |
Jun 23, 2004 | 22.52 | 23.20 | 22.39 | 23.20 | 519,240 | +0.73(+3.24%) |
Jun 22, 2004 | 22.68 | 22.73 | 22.09 | 22.48 | 716,476 | -0.15(-0.66%) |
Jun 21, 2004 | 22.81 | 22.87 | 22.60 | 22.62 | 282,838 | -0.12(-0.54%) |
Jun 18, 2004 | 22.91 | 23.01 | 22.73 | 22.75 | 556,295 | -0.17(-0.73%) |
Jun 17, 2004 | 22.59 | 22.95 | 22.35 | 22.91 | 789,414 | +0.37(+1.65%) |
Jun 16, 2004 | 22.72 | 22.73 | 22.36 | 22.54 | 239,685 | -0.09(-0.41%) |
Jun 15, 2004 | 22.21 | 22.80 | 22.21 | 22.64 | 408,544 | +0.57(+2.59%) |
Jun 14, 2004 | 22.66 | 22.66 | 22.00 | 22.07 | 838,430 | -0.60(-2.63%) |
Jun 10, 2004 | 22.68 | 22.83 | 22.48 | 22.66 | 561,454 | -0.00(-0.02%) |
Jun 09, 2004 | 23.14 | 23.21 | 22.66 | 22.67 | 514,315 | -0.46(-2.01%) |
Jun 08, 2004 | 23.11 | 23.25 | 23.03 | 23.13 | 403,853 | +0.02(+0.09%) |
Jun 07, 2004 | 22.89 | 23.12 | 22.84 | 23.11 | 371,019 | +0.31(+1.35%) |
Jun 04, 2004 | 22.64 | 22.92 | 22.52 | 22.80 | 704,750 | +0.25(+1.10%) |
Jun 03, 2004 | 22.53 | 22.69 | 22.35 | 22.56 | 410,420 | -0.02(-0.09%) |
Jun 02, 2004 | 22.39 | 22.66 | 22.19 | 22.58 | 463,657 | +0.27(+1.20%) |