Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.82 | 39.01 | 38.21 | 38.26 | 659,376 | -0.45(-1.15%) |
Jun 29, 2005 | 39.00 | 39.25 | 38.48 | 38.71 | 372,906 | -0.27(-0.69%) |
Jun 28, 2005 | 37.22 | 39.49 | 36.96 | 38.98 | 584,535 | +2.01(+5.44%) |
Jun 27, 2005 | 36.18 | 37.28 | 36.02 | 36.96 | 344,145 | +0.77(+2.12%) |
Jun 24, 2005 | 36.42 | 36.87 | 36.02 | 36.20 | 788,784 | +0.16(+0.44%) |
Jun 23, 2005 | 36.59 | 36.87 | 35.18 | 36.04 | 280,737 | -0.63(-1.72%) |
Jun 22, 2005 | 37.05 | 37.19 | 36.11 | 36.67 | 322,575 | -0.35(-0.96%) |
Jun 21, 2005 | 36.71 | 37.82 | 36.59 | 37.02 | 275,167 | +0.28(+0.76%) |
Jun 20, 2005 | 36.21 | 36.89 | 36.17 | 36.75 | 287,222 | +0.42(+1.16%) |
Jun 17, 2005 | 35.31 | 36.38 | 35.07 | 36.32 | 852,706 | +0.88(+2.49%) |
Jun 16, 2005 | 34.35 | 35.47 | 34.33 | 35.44 | 422,600 | +1.15(+3.36%) |
Jun 15, 2005 | 34.10 | 34.35 | 34.03 | 34.29 | 191,596 | +0.09(+0.27%) |
Jun 14, 2005 | 33.78 | 34.30 | 33.55 | 34.19 | 264,170 | +0.50(+1.47%) |
Jun 13, 2005 | 33.50 | 33.91 | 33.50 | 33.70 | 280,987 | +0.11(+0.33%) |
Jun 10, 2005 | 33.07 | 33.74 | 32.96 | 33.59 | 166,559 | +0.49(+1.48%) |
Jun 09, 2005 | 33.06 | 33.59 | 32.98 | 33.10 | 316,246 | -0.21(-0.63%) |
Jun 08, 2005 | 33.38 | 33.47 | 33.15 | 33.31 | 182,940 | +0.01(+0.03%) |
Jun 07, 2005 | 32.51 | 33.45 | 32.51 | 33.30 | 215,332 | +0.72(+2.20%) |
Jun 06, 2005 | 32.66 | 32.96 | 32.55 | 32.59 | 214,656 | -0.10(-0.31%) |
Jun 03, 2005 | 33.06 | 33.33 | 32.58 | 32.69 | 222,607 | -0.54(-1.62%) |
Jun 02, 2005 | 32.93 | 33.61 | 32.65 | 33.23 | 242,978 | +0.35(+1.05%) |
Jun 01, 2005 | 32.23 | 33.24 | 32.09 | 32.88 | 216,129 | +0.97(+3.03%) |
May 31, 2005 | 32.06 | 32.65 | 31.91 | 31.91 | 294,548 | -0.30(-0.94%) |
May 27, 2005 | 31.87 | 32.25 | 31.77 | 32.22 | 131,895 | +0.13(+0.42%) |
May 26, 2005 | 31.95 | 32.17 | 31.73 | 32.08 | 187,902 | +0.00(+0.00%) |
May 25, 2005 | 32.12 | 32.21 | 31.50 | 32.08 | 239,753 | +0.00(+0.00%) |
May 24, 2005 | 31.16 | 32.08 | 30.77 | 32.08 | 312,342 | +0.61(+1.95%) |
May 23, 2005 | 31.85 | 31.87 | 31.46 | 31.47 | 166,897 | -0.40(-1.24%) |
May 20, 2005 | 32.06 | 32.07 | 31.62 | 31.86 | 248,590 | -0.20(-0.63%) |
May 19, 2005 | 32.84 | 32.93 | 31.95 | 32.06 | 190,215 | -0.84(-2.56%) |
May 18, 2005 | 32.31 | 33.04 | 32.31 | 32.91 | 75,057 | +0.56(+1.74%) |
May 17, 2005 | 32.34 | 32.44 | 31.83 | 32.34 | 162,128 | -0.17(-0.52%) |
May 16, 2005 | 31.96 | 32.54 | 31.37 | 32.51 | 82,744 | +0.87(+2.74%) |
May 13, 2005 | 31.83 | 32.08 | 31.51 | 31.64 | 115,419 | -0.58(-1.80%) |
May 12, 2005 | 32.12 | 32.51 | 32.00 | 32.22 | 195,556 | +0.26(+0.82%) |
May 11, 2005 | 31.99 | 32.22 | 31.84 | 31.96 | 160,381 | -0.16(-0.50%) |
May 10, 2005 | 31.81 | 32.22 | 31.81 | 32.12 | 207,073 | +0.13(+0.39%) |
May 09, 2005 | 32.19 | 32.23 | 31.73 | 32.00 | 133,293 | -0.03(-0.11%) |
May 06, 2005 | 32.21 | 32.27 | 31.93 | 32.03 | 117,324 | +0.34(+1.06%) |
May 05, 2005 | 32.21 | 32.23 | 31.47 | 31.69 | 84,100 | -0.53(-1.65%) |
May 04, 2005 | 31.26 | 32.32 | 31.26 | 32.22 | 125,585 | +0.83(+2.63%) |
May 03, 2005 | 30.94 | 31.96 | 30.94 | 31.40 | 233,686 | +0.41(+1.33%) |
May 02, 2005 | 30.67 | 31.07 | 30.50 | 30.99 | 173,626 | +0.47(+1.55%) |
Apr 29, 2005 | 30.52 | 31.08 | 30.31 | 30.51 | 150,336 | -0.02(-0.06%) |
Apr 28, 2005 | 30.89 | 31.28 | 30.52 | 30.53 | 143,049 | -0.35(-1.14%) |
Apr 27, 2005 | 30.73 | 31.29 | 30.44 | 30.89 | 203,709 | -0.15(-0.49%) |
Apr 26, 2005 | 31.79 | 32.27 | 30.82 | 31.04 | 332,427 | -0.88(-2.77%) |
Apr 25, 2005 | 32.59 | 32.65 | 31.85 | 31.92 | 455,615 | -0.79(-2.42%) |
Apr 22, 2005 | 34.16 | 34.38 | 32.46 | 32.71 | 249,198 | -1.62(-4.71%) |
Apr 21, 2005 | 33.66 | 34.67 | 33.47 | 34.33 | 108,874 | +0.72(+2.15%) |
Apr 20, 2005 | 34.39 | 35.20 | 33.61 | 33.61 | 161,058 | -1.23(-3.53%) |
Apr 19, 2005 | 33.77 | 34.92 | 33.64 | 34.83 | 196,627 | +0.94(+2.78%) |
Apr 18, 2005 | 33.73 | 34.28 | 33.66 | 33.89 | 338,621 | +0.08(+0.22%) |
Apr 15, 2005 | 33.68 | 34.10 | 33.26 | 33.82 | 256,324 | -0.08(-0.25%) |
Apr 14, 2005 | 34.11 | 34.56 | 33.87 | 33.90 | 90,528 | -0.36(-1.06%) |
Apr 13, 2005 | 35.16 | 35.24 | 34.11 | 34.26 | 134,821 | -0.66(-1.88%) |
Apr 12, 2005 | 34.94 | 35.19 | 34.51 | 34.92 | 187,151 | -0.03(-0.07%) |
Apr 11, 2005 | 34.75 | 35.31 | 34.62 | 34.94 | 136,063 | -0.01(-0.02%) |
Apr 08, 2005 | 35.03 | 35.14 | 34.63 | 34.95 | 141,976 | -0.26(-0.74%) |
Apr 07, 2005 | 35.03 | 35.43 | 34.84 | 35.21 | 108,645 | +0.07(+0.19%) |
Apr 06, 2005 | 34.87 | 35.53 | 34.87 | 35.15 | 131,261 | +0.19(+0.55%) |
Apr 05, 2005 | 34.90 | 35.20 | 34.58 | 34.95 | 217,668 | +0.31(+0.90%) |
Apr 04, 2005 | 36.04 | 36.04 | 34.05 | 34.64 | 442,355 | -1.09(-3.06%) |
Apr 01, 2005 | 36.42 | 36.75 | 35.58 | 35.74 | 146,749 | -0.65(-1.78%) |
Mar 31, 2005 | 36.36 | 36.63 | 36.22 | 36.38 | 215,406 | +0.37(+1.03%) |
Mar 30, 2005 | 35.43 | 36.21 | 35.10 | 36.01 | 112,458 | +0.84(+2.39%) |
Mar 29, 2005 | 36.20 | 36.20 | 35.05 | 35.17 | 111,834 | -0.76(-2.11%) |
Mar 28, 2005 | 35.56 | 36.21 | 35.37 | 35.93 | 180,963 | +0.56(+1.60%) |
Mar 24, 2005 | 35.60 | 36.02 | 35.36 | 35.37 | 135,513 | +0.04(+0.12%) |
Mar 23, 2005 | 35.79 | 36.53 | 35.07 | 35.32 | 268,145 | -0.83(-2.28%) |
Mar 22, 2005 | 36.57 | 36.94 | 35.88 | 36.15 | 114,097 | -0.18(-0.49%) |
Mar 21, 2005 | 36.44 | 36.63 | 35.63 | 36.32 | 187,311 | +0.28(+0.77%) |
Mar 18, 2005 | 36.93 | 36.93 | 35.49 | 36.05 | 511,347 | -0.62(-1.70%) |
Mar 17, 2005 | 37.05 | 37.43 | 36.58 | 36.67 | 247,549 | -0.72(-1.91%) |
Mar 16, 2005 | 36.83 | 37.69 | 36.83 | 37.39 | 193,407 | +0.25(+0.68%) |
Mar 15, 2005 | 36.27 | 37.29 | 36.26 | 37.13 | 274,437 | +0.79(+2.18%) |
Mar 14, 2005 | 36.56 | 36.88 | 36.29 | 36.34 | 202,369 | -0.30(-0.83%) |
Mar 11, 2005 | 36.91 | 37.13 | 36.42 | 36.64 | 266,393 | -0.48(-1.29%) |
Mar 10, 2005 | 38.27 | 38.35 | 36.96 | 37.12 | 303,682 | -0.94(-2.48%) |
Mar 09, 2005 | 38.78 | 38.83 | 37.97 | 38.07 | 124,581 | -0.41(-1.07%) |
Mar 08, 2005 | 38.68 | 38.94 | 38.45 | 38.48 | 339,542 | -0.34(-0.87%) |
Mar 07, 2005 | 38.40 | 39.13 | 37.89 | 38.82 | 164,836 | +0.42(+1.10%) |
Mar 04, 2005 | 37.52 | 38.67 | 37.52 | 38.40 | 197,905 | +0.73(+1.95%) |
Mar 03, 2005 | 37.87 | 37.89 | 37.57 | 37.66 | 317,078 | -0.10(-0.27%) |
Mar 02, 2005 | 37.47 | 37.83 | 37.28 | 37.76 | 150,249 | +0.19(+0.52%) |
Mar 01, 2005 | 37.92 | 37.93 | 37.33 | 37.57 | 160,379 | -0.21(-0.56%) |
Feb 28, 2005 | 37.76 | 37.92 | 37.39 | 37.78 | 293,464 | -0.13(-0.36%) |
Feb 25, 2005 | 37.76 | 38.01 | 37.66 | 37.92 | 168,194 | +0.15(+0.40%) |
Feb 24, 2005 | 37.97 | 38.30 | 37.55 | 37.76 | 239,430 | +0.24(+0.65%) |
Feb 23, 2005 | 38.02 | 38.02 | 36.70 | 37.52 | 243,861 | -0.42(-1.11%) |
Feb 22, 2005 | 39.52 | 39.52 | 37.77 | 37.94 | 248,815 | -1.33(-3.39%) |
Feb 18, 2005 | 38.78 | 39.45 | 38.78 | 39.27 | 221,016 | +0.34(+0.87%) |
Feb 17, 2005 | 38.05 | 39.20 | 38.05 | 38.94 | 352,115 | +0.71(+1.85%) |
Feb 16, 2005 | 37.89 | 38.61 | 37.74 | 38.23 | 181,829 | +0.17(+0.44%) |
Feb 15, 2005 | 37.36 | 38.30 | 37.29 | 38.06 | 171,193 | +0.32(+0.85%) |
Feb 14, 2005 | 37.89 | 38.00 | 37.18 | 37.74 | 144,396 | -0.34(-0.88%) |
Feb 11, 2005 | 37.67 | 38.35 | 37.23 | 38.08 | 167,336 | +0.24(+0.62%) |
Feb 10, 2005 | 37.42 | 38.10 | 37.42 | 37.84 | 82,793 | +0.12(+0.31%) |
Feb 09, 2005 | 37.58 | 38.15 | 37.28 | 37.72 | 173,691 | -0.09(-0.24%) |
Feb 08, 2005 | 37.22 | 37.84 | 37.18 | 37.82 | 99,630 | +0.39(+1.03%) |
Feb 07, 2005 | 37.58 | 38.08 | 37.38 | 37.43 | 282,692 | -0.75(-1.96%) |
Feb 04, 2005 | 38.14 | 38.34 | 37.81 | 38.18 | 229,821 | +0.08(+0.20%) |
Feb 03, 2005 | 36.46 | 38.26 | 36.38 | 38.10 | 449,782 | +1.69(+4.65%) |
Feb 02, 2005 | 36.42 | 36.51 | 36.11 | 36.41 | 208,154 | +0.12(+0.32%) |
Feb 01, 2005 | 36.93 | 36.97 | 36.11 | 36.29 | 176,730 | -0.51(-1.40%) |
Jan 31, 2005 | 36.48 | 36.80 | 36.02 | 36.80 | 201,261 | +0.63(+1.75%) |
Jan 28, 2005 | 36.13 | 36.28 | 35.41 | 36.17 | 161,211 | +0.40(+1.13%) |
Jan 27, 2005 | 35.50 | 36.13 | 35.14 | 35.77 | 169,484 | +0.40(+1.14%) |
Jan 26, 2005 | 35.63 | 35.63 | 34.95 | 35.37 | 154,765 | +0.08(+0.24%) |
Jan 25, 2005 | 35.37 | 35.95 | 35.04 | 35.28 | 178,108 | +0.05(+0.14%) |
Jan 24, 2005 | 37.20 | 37.33 | 35.17 | 35.23 | 272,555 | -1.65(-4.47%) |
Jan 21, 2005 | 36.00 | 37.20 | 35.79 | 36.88 | 303,473 | +0.66(+1.81%) |
Jan 20, 2005 | 36.36 | 36.64 | 36.05 | 36.22 | 101,226 | -0.43(-1.17%) |
Jan 19, 2005 | 36.94 | 36.94 | 36.12 | 36.65 | 232,765 | -0.13(-0.37%) |
Jan 18, 2005 | 36.21 | 36.96 | 35.43 | 36.79 | 449,462 | +0.90(+2.51%) |
Jan 14, 2005 | 35.52 | 36.22 | 35.22 | 35.89 | 250,093 | +0.78(+2.23%) |
Jan 13, 2005 | 34.89 | 35.49 | 34.58 | 35.10 | 235,834 | -0.02(-0.05%) |
Jan 12, 2005 | 35.59 | 35.61 | 34.65 | 35.12 | 365,716 | +0.13(+0.39%) |
Jan 11, 2005 | 35.43 | 35.59 | 34.94 | 34.99 | 302,746 | -0.36(-1.02%) |
Jan 10, 2005 | 34.11 | 35.89 | 33.83 | 35.35 | 419,896 | +1.86(+5.56%) |
Jan 07, 2005 | 33.96 | 34.35 | 33.47 | 33.49 | 181,543 | -0.48(-1.41%) |
Jan 06, 2005 | 34.20 | 34.32 | 33.75 | 33.97 | 206,414 | +0.04(+0.12%) |
Jan 05, 2005 | 34.94 | 35.51 | 33.71 | 33.93 | 420,553 | -1.15(-3.29%) |
Jan 04, 2005 | 34.87 | 35.41 | 34.85 | 35.08 | 298,978 | +0.18(+0.51%) |
Jan 03, 2005 | 36.91 | 36.91 | 34.75 | 34.90 | 462,794 | -1.54(-4.23%) |
Dec 31, 2004 | 36.05 | 36.94 | 36.05 | 36.44 | 185,742 | +0.39(+1.07%) |
Dec 30, 2004 | 36.06 | 36.42 | 35.95 | 36.06 | 148,808 | +0.19(+0.52%) |
Dec 29, 2004 | 36.92 | 36.92 | 35.87 | 35.87 | 263,531 | -0.80(-2.18%) |
Dec 28, 2004 | 35.51 | 36.89 | 35.51 | 36.67 | 215,670 | +1.09(+3.05%) |
Dec 27, 2004 | 36.21 | 36.33 | 35.56 | 35.58 | 135,981 | -0.27(-0.75%) |
Dec 23, 2004 | 35.74 | 35.94 | 35.39 | 35.85 | 193,343 | +0.47(+1.33%) |
Dec 22, 2004 | 35.32 | 35.74 | 35.01 | 35.38 | 147,976 | +0.06(+0.18%) |
Dec 21, 2004 | 35.15 | 35.37 | 34.60 | 35.32 | 209,732 | +0.48(+1.37%) |
Dec 20, 2004 | 34.94 | 35.09 | 34.48 | 34.84 | 190,849 | +0.11(+0.31%) |
Dec 17, 2004 | 34.65 | 34.92 | 34.28 | 34.73 | 210,801 | -0.03(-0.07%) |
Dec 16, 2004 | 35.33 | 35.33 | 34.27 | 34.76 | 334,432 | -0.41(-1.17%) |
Dec 15, 2004 | 33.39 | 35.32 | 33.27 | 35.17 | 445,355 | +1.80(+5.40%) |
Dec 14, 2004 | 33.02 | 33.53 | 32.96 | 33.37 | 231,347 | +0.34(+1.02%) |
Dec 13, 2004 | 33.18 | 33.63 | 32.67 | 33.03 | 391,081 | +0.14(+0.44%) |
Dec 10, 2004 | 32.71 | 33.30 | 32.57 | 32.89 | 248,805 | +0.00(+0.00%) |
Dec 09, 2004 | 33.25 | 33.60 | 32.42 | 32.89 | 344,527 | -0.37(-1.11%) |
Dec 08, 2004 | 32.53 | 33.35 | 32.31 | 33.26 | 368,041 | +0.73(+2.25%) |
Dec 07, 2004 | 32.51 | 33.34 | 31.62 | 32.53 | 535,376 | +0.20(+0.63%) |
Dec 06, 2004 | 32.79 | 32.79 | 31.58 | 32.33 | 397,257 | -0.46(-1.41%) |
Dec 03, 2004 | 32.45 | 32.79 | 32.25 | 32.79 | 329,088 | +0.45(+1.41%) |
Dec 02, 2004 | 32.08 | 32.42 | 31.58 | 32.33 | 347,139 | +0.47(+1.48%) |
Dec 01, 2004 | 31.58 | 32.22 | 31.15 | 31.86 | 280,870 | +0.50(+1.58%) |
Nov 30, 2004 | 30.74 | 31.86 | 30.74 | 31.37 | 485,615 | +0.34(+1.09%) |
Nov 29, 2004 | 30.99 | 31.38 | 30.31 | 31.03 | 300,229 | +0.19(+0.60%) |
Nov 26, 2004 | 30.33 | 30.89 | 30.33 | 30.84 | 50,592 | +0.23(+0.74%) |
Nov 24, 2004 | 30.89 | 30.89 | 30.37 | 30.62 | 170,541 | +0.17(+0.55%) |
Nov 23, 2004 | 31.02 | 31.03 | 30.36 | 30.45 | 296,784 | -0.45(-1.47%) |
Nov 22, 2004 | 30.22 | 31.05 | 30.02 | 30.90 | 287,046 | +0.71(+2.34%) |
Nov 19, 2004 | 29.03 | 30.40 | 28.84 | 30.20 | 863,395 | -0.35(-1.16%) |
Nov 18, 2004 | 30.27 | 31.38 | 29.98 | 30.55 | 487,278 | +0.39(+1.28%) |
Nov 17, 2004 | 30.66 | 30.67 | 29.69 | 30.16 | 273,388 | +0.02(+0.06%) |
Nov 16, 2004 | 30.86 | 30.86 | 30.06 | 30.14 | 178,142 | -0.52(-1.69%) |
Nov 15, 2004 | 30.81 | 30.99 | 30.28 | 30.66 | 301,535 | +0.10(+0.32%) |
Nov 12, 2004 | 30.64 | 30.73 | 30.28 | 30.57 | 208,782 | +0.16(+0.53%) |
Nov 11, 2004 | 29.54 | 30.48 | 29.13 | 30.41 | 353,671 | +0.87(+2.94%) |
Nov 10, 2004 | 29.02 | 29.84 | 28.67 | 29.54 | 368,160 | +0.24(+0.80%) |
Nov 09, 2004 | 28.84 | 29.38 | 28.26 | 29.30 | 336,094 | +0.72(+2.50%) |
Nov 08, 2004 | 27.53 | 29.34 | 27.11 | 28.59 | 487,159 | +1.31(+4.78%) |
Nov 05, 2004 | 27.95 | 28.15 | 27.24 | 27.28 | 237,879 | -0.39(-1.40%) |
Nov 04, 2004 | 28.15 | 28.15 | 27.37 | 27.67 | 342,151 | -0.39(-1.38%) |
Nov 03, 2004 | 28.18 | 28.21 | 27.79 | 28.06 | 170,660 | +0.25(+0.91%) |
Nov 02, 2004 | 26.95 | 27.89 | 26.95 | 27.80 | 233,485 | +0.72(+2.64%) |
Nov 01, 2004 | 28.21 | 28.21 | 26.92 | 27.09 | 361,391 | -0.27(-0.99%) |
Oct 29, 2004 | 27.72 | 27.79 | 27.11 | 27.36 | 111,873 | -0.23(-0.82%) |
Oct 28, 2004 | 27.05 | 27.95 | 27.05 | 27.58 | 113,773 | +0.16(+0.58%) |
Oct 27, 2004 | 27.01 | 27.51 | 26.59 | 27.42 | 173,391 | +0.55(+2.04%) |
Oct 26, 2004 | 26.33 | 27.02 | 26.24 | 26.88 | 308,067 | +0.36(+1.37%) |
Oct 25, 2004 | 27.21 | 27.32 | 25.94 | 26.52 | 423,028 | -1.06(-3.85%) |
Oct 22, 2004 | 28.21 | 28.46 | 27.56 | 27.58 | 137,288 | -0.63(-2.24%) |
Oct 21, 2004 | 28.17 | 28.21 | 27.79 | 28.21 | 130,162 | +0.09(+0.33%) |
Oct 20, 2004 | 28.21 | 28.21 | 27.78 | 28.12 | 198,450 | +0.11(+0.39%) |
Oct 19, 2004 | 28.23 | 28.32 | 27.81 | 28.01 | 329,919 | +0.07(+0.24%) |
Oct 18, 2004 | 27.89 | 28.35 | 27.55 | 27.94 | 235,147 | +0.04(+0.15%) |
Oct 15, 2004 | 28.28 | 28.32 | 27.85 | 27.90 | 125,530 | -0.07(-0.24%) |
Oct 14, 2004 | 27.76 | 28.27 | 27.68 | 27.96 | 164,247 | +0.24(+0.85%) |
Oct 13, 2004 | 28.42 | 28.49 | 27.71 | 27.73 | 270,063 | -0.85(-2.98%) |
Oct 12, 2004 | 28.22 | 28.84 | 28.22 | 28.58 | 158,784 | +0.11(+0.38%) |
Oct 11, 2004 | 28.49 | 28.93 | 28.22 | 28.47 | 421,959 | -0.11(-0.38%) |
Oct 08, 2004 | 29.20 | 29.73 | 28.54 | 28.58 | 425,047 | -0.34(-1.16%) |
Oct 07, 2004 | 30.74 | 30.74 | 28.84 | 28.92 | 377,423 | -1.61(-5.27%) |
Oct 06, 2004 | 30.28 | 30.59 | 29.74 | 30.52 | 273,982 | +0.51(+1.71%) |
Oct 05, 2004 | 30.98 | 31.14 | 29.61 | 30.01 | 397,969 | -0.58(-1.90%) |
Oct 04, 2004 | 29.56 | 31.04 | 29.55 | 30.59 | 513,287 | +1.04(+3.50%) |
Oct 01, 2004 | 28.56 | 29.70 | 28.38 | 29.55 | 599,270 | +1.39(+4.93%) |
Sep 30, 2004 | 27.74 | 28.38 | 27.48 | 28.17 | 400,463 | +0.56(+2.01%) |
Sep 29, 2004 | 27.58 | 27.88 | 27.42 | 27.61 | 196,075 | -0.03(-0.12%) |
Sep 28, 2004 | 27.11 | 27.79 | 26.66 | 27.64 | 224,815 | +0.49(+1.80%) |
Sep 27, 2004 | 27.23 | 27.53 | 26.97 | 27.16 | 503,073 | -0.89(-3.18%) |
Sep 24, 2004 | 27.92 | 28.34 | 27.78 | 28.05 | 162,821 | +0.21(+0.76%) |
Sep 23, 2004 | 28.13 | 28.74 | 27.62 | 27.84 | 410,677 | -0.59(-2.09%) |
Sep 22, 2004 | 29.13 | 29.44 | 28.07 | 28.43 | 594,995 | -0.89(-3.03%) |
Sep 21, 2004 | 29.15 | 29.39 | 28.83 | 29.32 | 217,927 | +0.29(+0.99%) |
Sep 20, 2004 | 28.85 | 29.18 | 28.76 | 29.03 | 237,879 | -0.03(-0.09%) |
Sep 17, 2004 | 29.37 | 29.46 | 28.61 | 29.06 | 263,412 | +0.08(+0.29%) |
Sep 16, 2004 | 28.80 | 29.39 | 28.76 | 28.97 | 234,197 | +0.10(+0.35%) |
Sep 15, 2004 | 28.85 | 29.34 | 28.80 | 28.87 | 266,382 | -0.31(-1.07%) |
Sep 14, 2004 | 28.73 | 29.32 | 28.71 | 29.18 | 294,172 | +0.09(+0.32%) |
Sep 13, 2004 | 29.17 | 29.39 | 28.86 | 29.09 | 358,897 | +0.09(+0.32%) |
Sep 10, 2004 | 29.52 | 29.53 | 28.88 | 29.00 | 292,509 | -0.53(-1.80%) |
Sep 09, 2004 | 29.18 | 29.60 | 29.13 | 29.53 | 227,190 | +0.29(+1.01%) |
Sep 08, 2004 | 29.28 | 29.66 | 29.05 | 29.24 | 337,520 | -0.29(-1.00%) |
Sep 07, 2004 | 28.97 | 29.68 | 28.97 | 29.53 | 365,191 | +0.21(+0.72%) |
Sep 03, 2004 | 29.52 | 29.88 | 29.12 | 29.32 | 226,478 | -0.38(-1.28%) |
Sep 02, 2004 | 29.85 | 29.89 | 29.29 | 29.70 | 307,829 | -0.16(-0.54%) |
Sep 01, 2004 | 28.80 | 30.04 | 28.67 | 29.86 | 457,706 | +1.07(+3.71%) |
Aug 31, 2004 | 29.89 | 30.05 | 28.44 | 28.79 | 946,528 | -1.34(-4.44%) |
Aug 30, 2004 | 30.32 | 30.46 | 29.89 | 30.13 | 440,248 | -0.73(-2.37%) |
Aug 27, 2004 | 30.73 | 31.15 | 30.50 | 30.86 | 420,059 | -0.10(-0.33%) |
Aug 26, 2004 | 30.39 | 31.02 | 30.17 | 30.96 | 943,084 | +0.56(+1.86%) |
Aug 25, 2004 | 29.73 | 30.67 | 29.65 | 30.40 | 1,313,858 | +1.01(+3.44%) |
Aug 24, 2004 | 29.69 | 31.58 | 28.50 | 29.39 | 4,436,097 | -9.36(-24.16%) |
Aug 23, 2004 | 37.55 | 38.75 | 36.92 | 38.75 | 473,502 | +1.20(+3.21%) |
Aug 20, 2004 | 37.01 | 37.71 | 36.87 | 37.55 | 209,614 | +0.37(+1.00%) |
Aug 19, 2004 | 36.89 | 37.55 | 36.25 | 37.18 | 262,106 | -0.23(-0.61%) |
Aug 18, 2004 | 36.34 | 37.72 | 35.93 | 37.40 | 441,911 | +1.08(+2.97%) |
Aug 17, 2004 | 38.72 | 39.07 | 34.57 | 36.32 | 1,181,795 | -2.65(-6.80%) |
Aug 16, 2004 | 39.33 | 39.63 | 38.74 | 38.98 | 260,681 | -0.72(-1.82%) |
Aug 13, 2004 | 39.58 | 40.23 | 39.55 | 39.70 | 138,357 | -0.08(-0.21%) |
Aug 12, 2004 | 39.74 | 40.27 | 39.07 | 39.79 | 216,027 | +0.15(+0.38%) |
Aug 11, 2004 | 38.93 | 40.00 | 37.76 | 39.63 | 278,139 | +0.52(+1.33%) |
Aug 10, 2004 | 38.80 | 39.31 | 38.22 | 39.11 | 184,199 | +0.49(+1.26%) |
Aug 09, 2004 | 38.17 | 38.83 | 37.42 | 38.62 | 305,454 | +1.00(+2.66%) |
Aug 06, 2004 | 38.81 | 38.82 | 35.75 | 37.62 | 555,684 | -1.55(-3.96%) |
Aug 05, 2004 | 40.27 | 40.27 | 38.89 | 39.17 | 268,519 | -1.23(-3.04%) |
Aug 04, 2004 | 41.25 | 41.27 | 39.71 | 40.40 | 326,475 | -0.58(-1.42%) |
Aug 03, 2004 | 40.19 | 41.11 | 40.19 | 40.98 | 191,443 | +0.57(+1.42%) |
Aug 02, 2004 | 40.42 | 40.84 | 40.10 | 40.41 | 237,166 | -0.20(-0.50%) |
Jul 30, 2004 | 40.00 | 40.83 | 39.98 | 40.61 | 285,502 | +0.30(+0.75%) |
Jul 29, 2004 | 41.58 | 41.58 | 40.00 | 40.31 | 243,936 | -0.81(-1.97%) |
Jul 28, 2004 | 40.59 | 41.69 | 39.89 | 41.12 | 225,528 | +0.27(+0.66%) |
Jul 27, 2004 | 39.74 | 41.23 | 39.62 | 40.85 | 385,380 | +0.33(+0.81%) |
Jul 26, 2004 | 42.48 | 42.48 | 39.05 | 40.52 | 1,023,011 | -1.93(-4.54%) |
Jul 23, 2004 | 42.62 | 43.04 | 42.22 | 42.45 | 243,579 | +0.00(+0.00%) |
Jul 22, 2004 | 43.59 | 43.59 | 42.10 | 42.45 | 438,111 | -0.68(-1.58%) |
Jul 21, 2004 | 45.07 | 45.38 | 43.13 | 43.13 | 510,436 | -1.54(-3.45%) |
Jul 20, 2004 | 42.83 | 44.71 | 42.04 | 44.67 | 579,199 | +2.11(+4.97%) |
Jul 19, 2004 | 43.32 | 43.57 | 41.74 | 42.56 | 630,504 | -0.76(-1.75%) |
Jul 16, 2004 | 42.87 | 43.50 | 42.72 | 43.31 | 515,899 | +0.52(+1.22%) |
Jul 15, 2004 | 41.87 | 43.31 | 41.37 | 42.79 | 746,415 | +1.21(+2.92%) |
Jul 14, 2004 | 40.58 | 42.10 | 40.58 | 41.58 | 324,100 | +0.86(+2.11%) |
Jul 13, 2004 | 40.35 | 41.17 | 39.75 | 40.72 | 347,139 | +0.49(+1.21%) |
Jul 12, 2004 | 41.70 | 41.70 | 40.10 | 40.23 | 498,441 | -1.12(-2.71%) |
Jul 09, 2004 | 40.84 | 41.76 | 40.84 | 41.35 | 478,965 | +0.14(+0.35%) |
Jul 08, 2004 | 41.28 | 42.01 | 41.05 | 41.21 | 406,876 | -0.56(-1.33%) |
Jul 07, 2004 | 42.08 | 42.56 | 41.55 | 41.76 | 306,642 | -0.45(-1.06%) |
Jul 06, 2004 | 42.03 | 42.73 | 40.88 | 42.21 | 456,519 | -0.44(-1.03%) |
Jul 02, 2004 | 42.44 | 42.94 | 40.94 | 42.65 | 747,009 | -1.46(-3.30%) |