Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.11 | 37.47 | 37.11 | 37.30 | 2,322,761 | +0.36(+0.97%) |
Mar 30, 2005 | 36.63 | 37.12 | 36.51 | 36.94 | 1,910,756 | +0.43(+1.19%) |
Mar 29, 2005 | 36.94 | 37.07 | 36.45 | 36.51 | 1,457,266 | -0.43(-1.16%) |
Mar 28, 2005 | 36.65 | 37.11 | 36.56 | 36.94 | 1,091,102 | +0.31(+0.85%) |
Mar 24, 2005 | 36.48 | 36.76 | 36.48 | 36.63 | 1,163,085 | +0.28(+0.77%) |
Mar 23, 2005 | 36.32 | 36.52 | 35.79 | 36.35 | 2,247,368 | -0.22(-0.61%) |
Mar 22, 2005 | 37.25 | 37.45 | 36.52 | 36.57 | 1,692,535 | -0.58(-1.56%) |
Mar 21, 2005 | 36.80 | 37.27 | 36.80 | 37.15 | 1,233,363 | +0.08(+0.21%) |
Mar 18, 2005 | 37.11 | 37.35 | 36.87 | 37.07 | 2,103,782 | -0.04(-0.11%) |
Mar 17, 2005 | 37.48 | 37.55 | 36.99 | 37.11 | 1,927,046 | -0.29(-0.78%) |
Mar 16, 2005 | 37.75 | 37.96 | 37.18 | 37.40 | 1,637,790 | -0.35(-0.92%) |
Mar 15, 2005 | 37.98 | 38.01 | 37.59 | 37.75 | 2,173,302 | -0.21(-0.54%) |
Mar 14, 2005 | 36.95 | 37.96 | 36.95 | 37.96 | 1,905,073 | +1.00(+2.71%) |
Mar 11, 2005 | 37.09 | 37.37 | 36.93 | 36.95 | 1,290,380 | -0.21(-0.55%) |
Mar 10, 2005 | 36.96 | 37.34 | 36.61 | 37.16 | 1,441,922 | +0.21(+0.56%) |
Mar 09, 2005 | 37.16 | 37.32 | 36.90 | 36.95 | 1,790,658 | -0.62(-1.64%) |
Mar 08, 2005 | 37.68 | 37.81 | 35.63 | 37.57 | 1,688,368 | -0.32(-0.85%) |
Mar 07, 2005 | 37.59 | 37.98 | 37.57 | 37.89 | 1,676,434 | +0.31(+0.81%) |
Mar 04, 2005 | 37.01 | 37.62 | 37.01 | 37.59 | 1,594,033 | +0.70(+1.90%) |
Mar 03, 2005 | 36.80 | 37.10 | 36.70 | 36.88 | 1,055,679 | +0.11(+0.29%) |
Mar 02, 2005 | 36.69 | 37.08 | 36.52 | 36.78 | 1,385,473 | -0.01(-0.03%) |
Mar 01, 2005 | 36.52 | 37.17 | 36.52 | 36.79 | 1,914,734 | +0.30(+0.82%) |
Feb 28, 2005 | 36.57 | 37.02 | 36.47 | 36.49 | 2,146,404 | -0.61(-1.64%) |
Feb 25, 2005 | 36.28 | 37.18 | 36.10 | 37.10 | 1,703,143 | +0.83(+2.30%) |
Feb 24, 2005 | 35.87 | 36.29 | 35.69 | 36.26 | 1,980,654 | +0.44(+1.24%) |
Feb 23, 2005 | 35.45 | 35.83 | 35.39 | 35.82 | 1,741,218 | +0.56(+1.60%) |
Feb 22, 2005 | 36.04 | 36.13 | 35.24 | 35.25 | 3,022,695 | -1.09(-3.01%) |
Feb 18, 2005 | 36.93 | 37.03 | 36.35 | 36.35 | 1,872,112 | -0.95(-2.55%) |
Feb 17, 2005 | 37.29 | 37.45 | 37.19 | 37.30 | 1,703,522 | -0.07(-0.20%) |
Feb 16, 2005 | 37.13 | 37.43 | 36.84 | 37.37 | 1,178,618 | +0.09(+0.25%) |
Feb 15, 2005 | 37.41 | 37.53 | 37.11 | 37.28 | 1,440,028 | -0.13(-0.34%) |
Feb 14, 2005 | 36.92 | 37.42 | 36.82 | 37.40 | 1,826,271 | +0.34(+0.91%) |
Feb 11, 2005 | 36.64 | 37.18 | 36.64 | 37.06 | 1,981,601 | -0.07(-0.20%) |
Feb 10, 2005 | 37.12 | 37.27 | 36.99 | 37.14 | 1,811,117 | +0.01(+0.03%) |
Feb 09, 2005 | 37.44 | 37.51 | 37.02 | 37.13 | 1,441,543 | -0.43(-1.14%) |
Feb 08, 2005 | 37.43 | 37.69 | 37.35 | 37.56 | 2,336,968 | +0.13(+0.34%) |
Feb 07, 2005 | 37.49 | 37.72 | 37.37 | 37.43 | 1,670,561 | -0.36(-0.95%) |
Feb 04, 2005 | 37.47 | 37.79 | 37.39 | 37.79 | 1,509,169 | +0.46(+1.23%) |
Feb 03, 2005 | 36.93 | 37.33 | 36.85 | 37.33 | 1,538,341 | +0.03(+0.07%) |
Feb 02, 2005 | 36.64 | 37.54 | 36.57 | 37.30 | 2,086,734 | +0.67(+1.82%) |
Feb 01, 2005 | 36.76 | 36.78 | 36.43 | 36.64 | 2,318,593 | -0.06(-0.17%) |
Jan 31, 2005 | 36.45 | 37.14 | 36.43 | 36.70 | 2,543,633 | -0.01(-0.03%) |
Jan 28, 2005 | 36.61 | 36.85 | 36.49 | 36.71 | 2,029,148 | +0.04(+0.10%) |
Jan 27, 2005 | 36.30 | 36.73 | 36.28 | 36.67 | 1,416,539 | +0.24(+0.67%) |
Jan 26, 2005 | 35.92 | 36.64 | 35.87 | 36.43 | 2,429,598 | +0.52(+1.46%) |
Jan 25, 2005 | 35.90 | 36.14 | 35.85 | 35.91 | 2,033,126 | +0.01(+0.01%) |
Jan 24, 2005 | 35.26 | 36.09 | 35.21 | 35.90 | 2,871,911 | +0.69(+1.96%) |
Jan 21, 2005 | 35.13 | 35.38 | 35.03 | 35.21 | 2,070,064 | +0.08(+0.23%) |
Jan 20, 2005 | 35.21 | 35.29 | 34.80 | 35.13 | 1,804,108 | -0.07(-0.21%) |
Jan 19, 2005 | 35.58 | 35.76 | 35.14 | 35.21 | 1,011,732 | -0.16(-0.45%) |
Jan 18, 2005 | 34.84 | 35.46 | 34.75 | 35.36 | 1,405,931 | +0.26(+0.74%) |
Jan 14, 2005 | 34.83 | 35.21 | 34.63 | 35.11 | 1,628,887 | +0.33(+0.94%) |
Jan 13, 2005 | 34.59 | 35.10 | 34.59 | 34.78 | 1,026,318 | +0.16(+0.46%) |
Jan 12, 2005 | 34.34 | 34.72 | 34.19 | 34.62 | 2,494,382 | +0.21(+0.61%) |
Jan 11, 2005 | 34.49 | 34.54 | 34.18 | 34.41 | 2,450,814 | -0.08(-0.23%) |
Jan 10, 2005 | 34.21 | 34.56 | 34.10 | 34.49 | 2,483,585 | +0.22(+0.65%) |
Jan 07, 2005 | 34.31 | 34.59 | 34.19 | 34.27 | 2,428,082 | -0.02(-0.05%) |
Jan 06, 2005 | 34.23 | 34.37 | 34.04 | 34.28 | 2,387,924 | +0.03(+0.09%) |
Jan 05, 2005 | 34.58 | 34.75 | 34.25 | 34.25 | 2,801,065 | -0.56(-1.61%) |
Jan 04, 2005 | 35.08 | 35.38 | 34.79 | 34.81 | 2,245,664 | -0.27(-0.77%) |
Jan 03, 2005 | 35.69 | 35.79 | 35.08 | 35.08 | 1,987,853 | -0.60(-1.69%) |
Dec 31, 2004 | 35.95 | 35.95 | 35.63 | 35.68 | 754,490 | -0.30(-0.84%) |
Dec 30, 2004 | 35.84 | 36.25 | 35.83 | 35.98 | 1,075,759 | +0.16(+0.44%) |
Dec 29, 2004 | 35.66 | 35.96 | 35.46 | 35.82 | 1,136,944 | +0.14(+0.38%) |
Dec 28, 2004 | 35.65 | 35.79 | 35.49 | 35.69 | 1,505,570 | +0.29(+0.81%) |
Dec 27, 2004 | 35.50 | 35.97 | 35.40 | 35.40 | 1,970,615 | -0.15(-0.43%) |
Dec 23, 2004 | 35.80 | 35.85 | 35.55 | 35.55 | 758,278 | -0.24(-0.68%) |
Dec 22, 2004 | 35.58 | 35.98 | 35.58 | 35.80 | 1,685,337 | +0.10(+0.28%) |
Dec 21, 2004 | 35.12 | 35.70 | 35.11 | 35.70 | 2,112,685 | +0.58(+1.65%) |
Dec 20, 2004 | 34.96 | 35.37 | 34.84 | 35.12 | 2,534,351 | -0.09(-0.27%) |
Dec 17, 2004 | 34.58 | 35.44 | 34.58 | 35.21 | 3,597,987 | +0.20(+0.56%) |
Dec 16, 2004 | 35.32 | 35.32 | 34.86 | 35.02 | 2,347,954 | -0.35(-1.00%) |
Dec 15, 2004 | 35.19 | 35.46 | 35.15 | 35.37 | 2,121,588 | +0.08(+0.22%) |
Dec 14, 2004 | 35.08 | 35.51 | 35.02 | 35.29 | 2,196,412 | +0.21(+0.59%) |
Dec 13, 2004 | 34.45 | 35.19 | 34.42 | 35.08 | 2,131,628 | +0.72(+2.09%) |
Dec 10, 2004 | 34.43 | 34.53 | 34.14 | 34.37 | 2,098,289 | -0.20(-0.57%) |
Dec 09, 2004 | 34.39 | 34.61 | 34.23 | 34.56 | 1,751,826 | +0.17(+0.51%) |
Dec 08, 2004 | 34.47 | 34.65 | 34.36 | 34.39 | 2,118,937 | -0.07(-0.21%) |
Dec 07, 2004 | 34.45 | 34.69 | 34.42 | 34.46 | 2,084,650 | +0.04(+0.12%) |
Dec 06, 2004 | 34.29 | 34.45 | 34.18 | 34.42 | 1,991,452 | +0.13(+0.38%) |
Dec 03, 2004 | 33.93 | 34.35 | 33.92 | 34.29 | 1,870,976 | +0.48(+1.41%) |
Dec 02, 2004 | 34.23 | 34.26 | 33.65 | 33.81 | 2,271,615 | -0.35(-1.04%) |
Dec 01, 2004 | 34.26 | 34.30 | 33.90 | 34.17 | 2,202,095 | -0.05(-0.15%) |
Nov 30, 2004 | 34.71 | 34.83 | 34.19 | 34.22 | 1,934,245 | -0.55(-1.59%) |
Nov 29, 2004 | 35.37 | 35.41 | 34.57 | 34.77 | 1,666,773 | -0.55(-1.57%) |
Nov 26, 2004 | 35.37 | 35.55 | 35.26 | 35.33 | 1,376,001 | +0.04(+0.10%) |
Nov 24, 2004 | 35.89 | 35.89 | 35.27 | 35.29 | 2,173,492 | -0.25(-0.70%) |
Nov 23, 2004 | 35.10 | 35.82 | 35.00 | 35.54 | 2,281,276 | +0.39(+1.10%) |
Nov 22, 2004 | 34.63 | 35.32 | 34.63 | 35.15 | 1,769,443 | +0.57(+1.65%) |
Nov 19, 2004 | 34.72 | 34.98 | 34.47 | 34.58 | 1,743,302 | -0.26(-0.74%) |
Nov 18, 2004 | 34.85 | 34.97 | 34.78 | 34.84 | 1,218,587 | +0.09(+0.26%) |
Nov 17, 2004 | 35.48 | 35.72 | 34.67 | 34.75 | 2,630,580 | -0.54(-1.54%) |
Nov 16, 2004 | 35.26 | 35.72 | 35.21 | 35.30 | 1,225,785 | -0.03(-0.07%) |
Nov 15, 2004 | 35.74 | 35.76 | 35.23 | 35.32 | 1,490,984 | -0.60(-1.66%) |
Nov 12, 2004 | 35.42 | 35.97 | 35.40 | 35.92 | 2,284,117 | +0.11(+0.29%) |
Nov 11, 2004 | 35.40 | 35.89 | 35.30 | 35.81 | 2,306,849 | +0.44(+1.25%) |
Nov 10, 2004 | 35.37 | 35.42 | 35.15 | 35.37 | 1,740,650 | +0.13(+0.37%) |
Nov 09, 2004 | 35.26 | 35.43 | 35.19 | 35.24 | 1,893,139 | +0.05(+0.15%) |
Nov 08, 2004 | 34.53 | 35.29 | 34.51 | 35.19 | 2,784,774 | +0.61(+1.76%) |
Nov 05, 2004 | 34.59 | 34.74 | 34.08 | 34.58 | 2,714,876 | -0.35(-1.01%) |
Nov 04, 2004 | 34.30 | 34.93 | 34.21 | 34.93 | 2,822,281 | +0.74(+2.16%) |
Nov 03, 2004 | 33.81 | 34.23 | 33.72 | 34.19 | 3,400,603 | +0.56(+1.66%) |
Nov 02, 2004 | 34.37 | 34.37 | 33.52 | 33.63 | 3,434,700 | -0.78(-2.27%) |
Nov 01, 2004 | 34.26 | 34.50 | 34.26 | 34.41 | 2,239,602 | -0.09(-0.26%) |
Oct 29, 2004 | 34.22 | 34.50 | 34.05 | 34.50 | 1,827,597 | +0.32(+0.94%) |
Oct 28, 2004 | 34.21 | 34.23 | 33.76 | 34.18 | 2,580,572 | -0.10(-0.29%) |
Oct 27, 2004 | 34.40 | 34.86 | 34.23 | 34.28 | 2,906,955 | -0.36(-1.04%) |
Oct 26, 2004 | 34.02 | 34.65 | 33.90 | 34.64 | 3,246,031 | +0.62(+1.82%) |
Oct 25, 2004 | 32.81 | 34.19 | 32.81 | 34.02 | 3,354,383 | +0.89(+2.68%) |
Oct 22, 2004 | 32.96 | 33.33 | 32.75 | 33.14 | 2,018,729 | +0.17(+0.53%) |
Oct 21, 2004 | 33.22 | 33.35 | 32.88 | 32.96 | 1,892,002 | -0.36(-1.08%) |
Oct 20, 2004 | 33.10 | 33.37 | 32.78 | 33.32 | 1,840,857 | +0.23(+0.69%) |
Oct 19, 2004 | 32.87 | 33.26 | 32.83 | 33.09 | 1,937,654 | +0.15(+0.45%) |
Oct 18, 2004 | 32.96 | 33.04 | 32.76 | 32.95 | 1,687,231 | -0.08(-0.26%) |
Oct 15, 2004 | 32.83 | 33.19 | 32.79 | 33.03 | 1,934,813 | +0.41(+1.25%) |
Oct 14, 2004 | 32.73 | 32.73 | 32.46 | 32.62 | 1,882,910 | -0.08(-0.24%) |
Oct 13, 2004 | 33.16 | 33.18 | 32.51 | 32.70 | 1,278,446 | -0.32(-0.97%) |
Oct 12, 2004 | 33.19 | 33.24 | 32.86 | 33.03 | 2,590,990 | -0.17(-0.52%) |
Oct 11, 2004 | 33.16 | 33.44 | 33.12 | 33.20 | 2,519,955 | -0.02(-0.05%) |
Oct 08, 2004 | 32.99 | 33.36 | 32.93 | 33.22 | 2,412,549 | +0.27(+0.83%) |
Oct 07, 2004 | 32.73 | 32.98 | 32.62 | 32.94 | 2,751,435 | +0.22(+0.68%) |
Oct 06, 2004 | 32.08 | 32.80 | 32.02 | 32.72 | 2,354,584 | +0.61(+1.91%) |
Oct 05, 2004 | 31.93 | 32.17 | 31.86 | 32.11 | 2,468,241 | +0.33(+1.03%) |
Oct 04, 2004 | 31.98 | 32.07 | 31.72 | 31.78 | 1,846,729 | -0.13(-0.41%) |
Oct 01, 2004 | 32.01 | 32.03 | 31.81 | 31.91 | 1,583,804 | -0.08(-0.26%) |
Sep 30, 2004 | 31.94 | 32.15 | 31.79 | 32.00 | 2,134,848 | +0.04(+0.12%) |
Sep 29, 2004 | 32.11 | 32.11 | 31.70 | 31.96 | 1,837,258 | -0.14(-0.44%) |
Sep 28, 2004 | 31.57 | 32.15 | 31.57 | 32.10 | 2,115,527 | +0.45(+1.43%) |
Sep 27, 2004 | 31.62 | 31.82 | 31.45 | 31.65 | 2,099,236 | +0.04(+0.12%) |
Sep 24, 2004 | 31.61 | 31.71 | 31.49 | 31.61 | 1,602,178 | +0.05(+0.17%) |
Sep 23, 2004 | 31.57 | 31.80 | 31.42 | 31.56 | 2,921,352 | -0.25(-0.78%) |
Sep 22, 2004 | 31.75 | 31.85 | 31.62 | 31.81 | 2,158,337 | -0.08(-0.25%) |
Sep 21, 2004 | 31.89 | 31.94 | 31.79 | 31.89 | 2,176,901 | +0.00(+0.00%) |
Sep 20, 2004 | 31.95 | 32.02 | 31.86 | 31.89 | 1,761,108 | -0.14(-0.45%) |
Sep 17, 2004 | 32.08 | 32.15 | 31.94 | 32.03 | 2,916,237 | -0.05(-0.16%) |
Sep 16, 2004 | 32.15 | 32.27 | 32.04 | 32.08 | 2,295,104 | -0.07(-0.21%) |
Sep 15, 2004 | 32.24 | 32.24 | 31.91 | 32.15 | 1,927,993 | -0.09(-0.29%) |
Sep 14, 2004 | 32.55 | 32.55 | 32.19 | 32.24 | 1,466,358 | -0.17(-0.52%) |
Sep 13, 2004 | 32.48 | 32.55 | 32.30 | 32.41 | 2,096,395 | -0.17(-0.52%) |
Sep 10, 2004 | 32.47 | 32.72 | 32.32 | 32.58 | 2,419,558 | +0.12(+0.36%) |
Sep 09, 2004 | 32.13 | 32.58 | 32.12 | 32.47 | 3,815,260 | +0.29(+0.89%) |
Sep 08, 2004 | 32.12 | 32.23 | 31.95 | 32.18 | 3,143,171 | -0.05(-0.15%) |
Sep 07, 2004 | 31.98 | 32.23 | 31.93 | 32.23 | 2,327,686 | +0.25(+0.78%) |
Sep 03, 2004 | 32.19 | 32.19 | 31.83 | 31.98 | 1,493,447 | -0.10(-0.31%) |
Sep 02, 2004 | 32.53 | 32.53 | 32.00 | 32.08 | 3,455,727 | +0.08(+0.25%) |
Sep 01, 2004 | 31.76 | 32.03 | 31.65 | 32.00 | 1,925,720 | +0.17(+0.53%) |
Aug 31, 2004 | 31.56 | 31.93 | 31.53 | 31.83 | 1,851,086 | +0.30(+0.95%) |
Aug 30, 2004 | 31.56 | 31.56 | 31.36 | 31.53 | 1,064,583 | -0.03(-0.10%) |
Aug 27, 2004 | 31.66 | 31.66 | 31.47 | 31.56 | 680,234 | -0.08(-0.27%) |
Aug 26, 2004 | 31.49 | 31.67 | 31.44 | 31.65 | 908,115 | +0.10(+0.32%) |
Aug 25, 2004 | 31.61 | 31.64 | 31.49 | 31.55 | 919,292 | +0.06(+0.20%) |
Aug 24, 2004 | 31.32 | 31.58 | 31.26 | 31.48 | 1,167,063 | +0.12(+0.37%) |
Aug 23, 2004 | 31.46 | 31.58 | 31.34 | 31.37 | 1,301,935 | -0.15(-0.47%) |
Aug 20, 2004 | 31.30 | 31.54 | 31.22 | 31.52 | 1,179,755 | +0.19(+0.61%) |
Aug 19, 2004 | 31.46 | 31.48 | 31.20 | 31.33 | 2,788,752 | -0.14(-0.44%) |
Aug 18, 2004 | 31.27 | 31.49 | 31.15 | 31.46 | 1,979,139 | +0.22(+0.69%) |
Aug 17, 2004 | 31.08 | 31.30 | 31.08 | 31.25 | 2,136,364 | -0.08(-0.25%) |
Aug 16, 2004 | 31.09 | 31.38 | 31.09 | 31.33 | 1,757,698 | +0.17(+0.54%) |
Aug 13, 2004 | 31.11 | 31.39 | 30.98 | 31.16 | 2,217,628 | +0.04(+0.14%) |
Aug 12, 2004 | 30.82 | 31.11 | 30.68 | 31.11 | 2,573,184 | +0.19(+0.61%) |
Aug 11, 2004 | 30.83 | 31.10 | 30.73 | 30.92 | 2,937,453 | -0.09(-0.29%) |
Aug 10, 2004 | 31.09 | 31.15 | 30.86 | 31.01 | 2,526,774 | -0.15(-0.47%) |
Aug 09, 2004 | 30.95 | 31.20 | 30.87 | 31.16 | 2,626,034 | +0.08(+0.25%) |
Aug 06, 2004 | 30.67 | 31.19 | 30.67 | 31.08 | 3,266,299 | +0.42(+1.36%) |
Aug 05, 2004 | 31.03 | 31.14 | 30.62 | 30.67 | 1,403,658 | -0.37(-1.19%) |
Aug 04, 2004 | 30.62 | 31.06 | 30.51 | 31.04 | 1,754,667 | +0.13(+0.41%) |
Aug 03, 2004 | 30.88 | 30.91 | 30.66 | 30.91 | 2,939,916 | +0.00(+0.00%) |
Aug 02, 2004 | 30.42 | 31.25 | 30.42 | 30.91 | 4,900,112 | +0.55(+1.83%) |
Jul 30, 2004 | 30.06 | 30.35 | 29.94 | 30.35 | 2,089,386 | +0.26(+0.88%) |
Jul 29, 2004 | 30.04 | 30.33 | 29.89 | 30.09 | 3,561,428 | +0.52(+1.75%) |
Jul 28, 2004 | 28.90 | 29.63 | 28.90 | 29.57 | 2,467,294 | +0.67(+2.32%) |
Jul 27, 2004 | 29.06 | 29.09 | 28.73 | 28.90 | 1,865,482 | -0.08(-0.27%) |
Jul 26, 2004 | 29.19 | 29.29 | 28.90 | 28.98 | 1,818,315 | -0.12(-0.42%) |
Jul 23, 2004 | 29.49 | 29.49 | 29.07 | 29.10 | 1,995,051 | -0.29(-0.99%) |
Jul 22, 2004 | 29.66 | 29.66 | 29.36 | 29.39 | 1,635,138 | -0.26(-0.89%) |
Jul 21, 2004 | 30.25 | 30.25 | 29.63 | 29.66 | 1,783,081 | -0.56(-1.87%) |
Jul 20, 2004 | 30.25 | 30.50 | 30.12 | 30.22 | 1,951,482 | -0.03(-0.10%) |
Jul 19, 2004 | 30.14 | 30.37 | 30.12 | 30.25 | 1,356,301 | +0.19(+0.63%) |
Jul 16, 2004 | 30.01 | 30.21 | 29.91 | 30.06 | 2,071,201 | +0.30(+0.99%) |
Jul 15, 2004 | 29.46 | 29.97 | 29.40 | 29.77 | 2,263,849 | +0.34(+1.15%) |
Jul 14, 2004 | 29.02 | 29.44 | 28.90 | 29.43 | 1,574,900 | +0.41(+1.40%) |
Jul 13, 2004 | 29.24 | 29.24 | 28.93 | 29.02 | 1,235,257 | -0.14(-0.49%) |
Jul 12, 2004 | 29.35 | 29.35 | 29.08 | 29.17 | 1,125,010 | -0.13(-0.45%) |
Jul 09, 2004 | 30.20 | 30.20 | 29.24 | 29.30 | 1,510,684 | -0.25(-0.84%) |
Jul 08, 2004 | 29.44 | 29.67 | 29.30 | 29.55 | 2,020,245 | +0.08(+0.27%) |
Jul 07, 2004 | 29.62 | 29.73 | 29.40 | 29.47 | 2,031,421 | -0.20(-0.68%) |
Jul 06, 2004 | 29.47 | 29.81 | 29.35 | 29.67 | 2,102,077 | +0.12(+0.39%) |
Jul 02, 2004 | 29.20 | 29.69 | 29.20 | 29.55 | 2,018,161 | +0.33(+1.14%) |
Jul 01, 2004 | 29.44 | 29.61 | 29.00 | 29.22 | 1,677,381 | -0.35(-1.18%) |
Jun 30, 2004 | 29.47 | 29.68 | 29.20 | 29.57 | 1,914,544 | +0.08(+0.27%) |
Jun 29, 2004 | 29.88 | 29.88 | 29.32 | 29.49 | 1,714,698 | -0.39(-1.29%) |
Jun 28, 2004 | 29.93 | 30.18 | 29.83 | 29.87 | 1,505,191 | +0.06(+0.19%) |
Jun 25, 2004 | 29.90 | 29.92 | 29.72 | 29.82 | 1,831,385 | -0.06(-0.19%) |
Jun 24, 2004 | 29.56 | 29.93 | 29.50 | 29.87 | 2,332,232 | +0.23(+0.78%) |
Jun 23, 2004 | 29.09 | 29.67 | 29.09 | 29.64 | 2,967,951 | +0.56(+1.94%) |
Jun 22, 2004 | 29.02 | 29.11 | 28.91 | 29.08 | 1,552,359 | +0.05(+0.18%) |
Jun 21, 2004 | 28.85 | 29.31 | 28.80 | 29.02 | 1,977,055 | +0.00(+0.00%) |
Jun 18, 2004 | 28.74 | 29.17 | 28.60 | 29.02 | 1,971,941 | +0.18(+0.62%) |
Jun 17, 2004 | 28.68 | 28.95 | 28.67 | 28.84 | 1,501,403 | +0.16(+0.57%) |
Jun 16, 2004 | 28.40 | 28.71 | 28.40 | 28.68 | 1,870,218 | +0.29(+1.00%) |
Jun 15, 2004 | 28.38 | 28.41 | 28.21 | 28.40 | 1,960,007 | +0.36(+1.30%) |
Jun 14, 2004 | 28.19 | 28.24 | 27.97 | 28.03 | 2,045,628 | -0.16(-0.56%) |
Jun 10, 2004 | 28.10 | 28.21 | 27.72 | 28.19 | 2,018,350 | +0.11(+0.38%) |
Jun 09, 2004 | 28.45 | 28.45 | 28.07 | 28.08 | 2,242,254 | -0.35(-1.23%) |
Jun 08, 2004 | 28.88 | 28.93 | 28.36 | 28.43 | 2,103,214 | -0.45(-1.55%) |
Jun 07, 2004 | 28.71 | 28.89 | 28.60 | 28.88 | 909,441 | +0.27(+0.96%) |
Jun 04, 2004 | 28.85 | 28.95 | 28.57 | 28.61 | 1,111,939 | -0.11(-0.39%) |
Jun 03, 2004 | 28.88 | 28.88 | 28.64 | 28.72 | 1,732,504 | -0.15(-0.53%) |
Jun 02, 2004 | 29.06 | 29.20 | 28.79 | 28.87 | 2,232,404 | -0.03(-0.11%) |
Jun 01, 2004 | 29.21 | 29.21 | 28.79 | 28.90 | 2,877,026 | +0.07(+0.26%) |
May 28, 2004 | 28.58 | 28.88 | 28.53 | 28.83 | 2,403,078 | +0.38(+1.34%) |
May 27, 2004 | 28.45 | 28.82 | 28.35 | 28.45 | 2,404,593 | +0.18(+0.63%) |
May 26, 2004 | 27.99 | 28.44 | 27.96 | 28.27 | 2,652,743 | +0.24(+0.87%) |
May 25, 2004 | 27.59 | 28.09 | 27.46 | 28.03 | 1,871,544 | +0.43(+1.57%) |
May 24, 2004 | 27.26 | 27.62 | 27.26 | 27.59 | 1,940,306 | +0.39(+1.42%) |
May 21, 2004 | 27.08 | 27.44 | 27.08 | 27.21 | 1,829,870 | +0.12(+0.43%) |
May 20, 2004 | 26.99 | 27.23 | 26.94 | 27.09 | 1,813,958 | +0.12(+0.43%) |
May 19, 2004 | 27.25 | 27.35 | 26.92 | 26.98 | 1,671,887 | -0.17(-0.62%) |
May 18, 2004 | 27.02 | 27.21 | 26.95 | 27.14 | 2,569,395 | +0.39(+1.46%) |
May 17, 2004 | 26.92 | 27.10 | 26.73 | 26.75 | 2,336,778 | -0.52(-1.92%) |
May 14, 2004 | 26.90 | 27.44 | 26.88 | 27.28 | 2,446,267 | +0.42(+1.55%) |
May 13, 2004 | 26.98 | 27.23 | 26.78 | 26.86 | 2,447,404 | -0.11(-0.41%) |
May 12, 2004 | 27.16 | 27.25 | 26.74 | 26.97 | 2,299,272 | -0.15(-0.56%) |
May 11, 2004 | 27.48 | 27.56 | 27.00 | 27.12 | 2,218,765 | -0.27(-1.00%) |
May 10, 2004 | 27.18 | 27.52 | 26.98 | 27.40 | 5,846,871 | -0.18(-0.65%) |
May 07, 2004 | 28.02 | 28.22 | 27.46 | 27.58 | 4,376,913 | -0.79(-2.79%) |
May 06, 2004 | 28.35 | 28.50 | 28.20 | 28.37 | 3,393,974 | -0.19(-0.67%) |
May 05, 2004 | 28.72 | 28.93 | 28.56 | 28.56 | 2,566,364 | -0.15(-0.51%) |
May 04, 2004 | 28.83 | 29.03 | 28.70 | 28.71 | 2,737,418 | -0.18(-0.62%) |
May 03, 2004 | 28.72 | 28.99 | 28.62 | 28.89 | 2,656,911 | +0.06(+0.22%) |
Apr 30, 2004 | 28.88 | 28.96 | 28.67 | 28.82 | 3,032,546 | +0.04(+0.15%) |
Apr 29, 2004 | 29.33 | 29.33 | 28.78 | 28.78 | 3,386,965 | -0.51(-1.73%) |
Apr 28, 2004 | 29.31 | 29.55 | 29.24 | 29.29 | 3,133,511 | -0.13(-0.45%) |
Apr 27, 2004 | 29.69 | 29.69 | 29.30 | 29.42 | 2,357,615 | -0.27(-0.91%) |
Apr 26, 2004 | 29.09 | 30.11 | 29.09 | 29.69 | 1,816,042 | -0.05(-0.18%) |
Apr 23, 2004 | 29.75 | 29.92 | 29.45 | 29.74 | 1,858,474 | -0.01(-0.02%) |
Apr 22, 2004 | 29.30 | 29.93 | 29.12 | 29.75 | 1,455,561 | +0.40(+1.35%) |
Apr 21, 2004 | 29.33 | 29.50 | 29.17 | 29.35 | 1,501,781 | +0.03(+0.09%) |
Apr 20, 2004 | 29.38 | 29.65 | 29.22 | 29.33 | 2,324,087 | -0.03(-0.09%) |
Apr 19, 2004 | 29.68 | 29.68 | 29.31 | 29.35 | 2,131,060 | -0.33(-1.12%) |
Apr 16, 2004 | 29.87 | 29.87 | 29.53 | 29.68 | 1,933,108 | -0.04(-0.12%) |
Apr 15, 2004 | 29.65 | 30.01 | 29.54 | 29.72 | 2,222,553 | +0.09(+0.32%) |
Apr 14, 2004 | 29.43 | 29.67 | 29.15 | 29.63 | 2,341,893 | +0.04(+0.13%) |
Apr 13, 2004 | 30.07 | 30.07 | 29.26 | 29.59 | 2,514,651 | -0.49(-1.63%) |
Apr 12, 2004 | 30.64 | 30.80 | 30.02 | 30.08 | 2,680,210 | -0.69(-2.23%) |
Apr 08, 2004 | 31.10 | 31.14 | 30.70 | 30.77 | 1,642,147 | -0.31(-1.00%) |
Apr 07, 2004 | 31.37 | 31.37 | 31.02 | 31.08 | 1,712,046 | -0.36(-1.14%) |
Apr 06, 2004 | 31.42 | 31.53 | 31.33 | 31.44 | 1,537,583 | -0.01(-0.03%) |
Apr 05, 2004 | 31.39 | 31.49 | 31.27 | 31.45 | 1,156,834 | +0.11(+0.34%) |
Apr 02, 2004 | 31.63 | 31.63 | 31.20 | 31.34 | 1,777,209 | -0.16(-0.50%) |