Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.89 | 28.30 | 27.54 | 27.71 | 3,111,604 | -0.40(-1.44%) |
Jan 28, 2005 | 27.79 | 28.11 | 27.79 | 28.11 | 2,325,406 | +0.21(+0.76%) |
Jan 27, 2005 | 27.55 | 27.91 | 27.47 | 27.90 | 1,587,539 | +0.41(+1.49%) |
Jan 26, 2005 | 27.72 | 27.72 | 27.37 | 27.49 | 2,345,544 | -0.11(-0.38%) |
Jan 25, 2005 | 27.60 | 27.70 | 27.41 | 27.60 | 1,060,883 | +0.09(+0.32%) |
Jan 24, 2005 | 27.50 | 27.65 | 27.45 | 27.51 | 1,058,306 | +0.01(+0.05%) |
Jan 21, 2005 | 27.50 | 27.60 | 27.39 | 27.50 | 904,933 | -0.01(-0.05%) |
Jan 20, 2005 | 27.71 | 27.75 | 27.39 | 27.51 | 1,871,247 | -0.20(-0.74%) |
Jan 19, 2005 | 27.92 | 27.93 | 27.63 | 27.71 | 1,231,012 | -0.20(-0.73%) |
Jan 18, 2005 | 27.36 | 27.92 | 27.30 | 27.92 | 1,655,043 | +0.42(+1.54%) |
Jan 14, 2005 | 27.16 | 27.55 | 27.15 | 27.50 | 1,267,422 | +0.27(+1.00%) |
Jan 13, 2005 | 27.22 | 27.40 | 27.19 | 27.22 | 1,263,233 | -0.12(-0.43%) |
Jan 12, 2005 | 27.37 | 27.47 | 27.25 | 27.34 | 1,591,406 | -0.07(-0.25%) |
Jan 11, 2005 | 27.37 | 27.45 | 27.20 | 27.41 | 1,381,646 | +0.02(+0.09%) |
Jan 10, 2005 | 27.35 | 27.43 | 27.31 | 27.39 | 1,856,587 | -0.06(-0.20%) |
Jan 07, 2005 | 27.78 | 27.79 | 27.40 | 27.44 | 1,601,072 | -0.20(-0.72%) |
Jan 06, 2005 | 27.50 | 27.70 | 27.40 | 27.64 | 1,673,892 | +0.04(+0.14%) |
Jan 05, 2005 | 27.44 | 27.89 | 27.44 | 27.60 | 2,491,989 | +0.17(+0.61%) |
Jan 04, 2005 | 27.55 | 27.75 | 27.27 | 27.44 | 2,034,931 | -0.10(-0.36%) |
Jan 03, 2005 | 27.73 | 27.87 | 27.41 | 27.53 | 2,139,489 | -0.19(-0.67%) |
Dec 31, 2004 | 27.71 | 27.81 | 27.48 | 27.72 | 759,615 | +0.11(+0.38%) |
Dec 30, 2004 | 27.71 | 27.77 | 27.57 | 27.62 | 777,659 | +0.17(+0.61%) |
Dec 29, 2004 | 27.58 | 27.61 | 27.33 | 27.45 | 787,809 | -0.24(-0.87%) |
Dec 28, 2004 | 27.66 | 27.70 | 27.45 | 27.69 | 751,882 | +0.12(+0.43%) |
Dec 27, 2004 | 27.71 | 27.79 | 27.57 | 27.57 | 762,354 | -0.08(-0.29%) |
Dec 23, 2004 | 27.70 | 27.77 | 27.60 | 27.65 | 736,899 | +0.07(+0.25%) |
Dec 22, 2004 | 27.44 | 27.68 | 27.44 | 27.58 | 1,463,004 | +0.04(+0.14%) |
Dec 21, 2004 | 27.44 | 27.60 | 27.15 | 27.55 | 1,650,049 | +0.22(+0.82%) |
Dec 20, 2004 | 27.32 | 27.53 | 27.15 | 27.32 | 923,460 | +0.00(+0.00%) |
Dec 17, 2004 | 27.28 | 27.61 | 27.27 | 27.32 | 2,259,191 | -0.30(-1.08%) |
Dec 16, 2004 | 27.50 | 27.68 | 27.34 | 27.62 | 1,123,232 | +0.24(+0.86%) |
Dec 15, 2004 | 27.41 | 27.45 | 27.24 | 27.39 | 1,330,897 | -0.02(-0.09%) |
Dec 14, 2004 | 26.87 | 27.50 | 26.86 | 27.41 | 2,085,357 | +0.42(+1.56%) |
Dec 13, 2004 | 27.04 | 27.09 | 26.70 | 26.99 | 1,360,380 | +0.06(+0.23%) |
Dec 10, 2004 | 27.33 | 27.33 | 26.59 | 26.93 | 1,717,391 | +0.08(+0.30%) |
Dec 09, 2004 | 26.91 | 26.98 | 26.62 | 26.85 | 1,801,649 | -0.09(-0.35%) |
Dec 08, 2004 | 26.85 | 27.04 | 26.74 | 26.94 | 1,680,175 | +0.06(+0.23%) |
Dec 07, 2004 | 27.45 | 27.47 | 26.88 | 26.88 | 1,792,144 | -0.65(-2.37%) |
Dec 06, 2004 | 27.48 | 27.55 | 27.40 | 27.53 | 1,242,450 | -0.08(-0.29%) |
Dec 03, 2004 | 27.54 | 27.84 | 27.37 | 27.61 | 1,337,180 | +0.19(+0.68%) |
Dec 02, 2004 | 27.47 | 27.53 | 27.22 | 27.42 | 1,080,216 | -0.06(-0.23%) |
Dec 01, 2004 | 27.04 | 27.49 | 27.04 | 27.48 | 1,880,914 | +0.36(+1.33%) |
Nov 30, 2004 | 26.86 | 27.21 | 26.74 | 27.12 | 3,553,034 | +0.14(+0.53%) |
Nov 29, 2004 | 27.93 | 28.05 | 26.86 | 26.98 | 6,926,436 | -0.96(-3.42%) |
Nov 26, 2004 | 27.65 | 28.04 | 27.65 | 27.94 | 407,598 | +0.22(+0.81%) |
Nov 24, 2004 | 27.94 | 28.05 | 27.69 | 27.71 | 977,592 | -0.24(-0.84%) |
Nov 23, 2004 | 28.07 | 28.11 | 27.87 | 27.95 | 1,340,564 | -0.13(-0.46%) |
Nov 22, 2004 | 27.56 | 28.13 | 27.46 | 28.08 | 1,958,084 | +0.59(+2.15%) |
Nov 19, 2004 | 27.80 | 27.82 | 27.45 | 27.49 | 1,222,473 | -0.36(-1.29%) |
Nov 18, 2004 | 27.70 | 27.89 | 27.62 | 27.85 | 1,040,262 | +0.19(+0.67%) |
Nov 17, 2004 | 27.87 | 27.92 | 27.52 | 27.66 | 1,455,916 | -0.11(-0.38%) |
Nov 16, 2004 | 27.92 | 28.01 | 27.73 | 27.77 | 1,103,093 | -0.15(-0.53%) |
Nov 15, 2004 | 27.84 | 27.93 | 27.69 | 27.92 | 1,207,973 | -0.01(-0.04%) |
Nov 12, 2004 | 27.69 | 27.93 | 27.63 | 27.93 | 1,337,825 | +0.25(+0.90%) |
Nov 11, 2004 | 27.53 | 27.75 | 27.44 | 27.68 | 1,252,116 | +0.16(+0.59%) |
Nov 10, 2004 | 27.53 | 27.64 | 27.37 | 27.52 | 1,137,892 | +0.09(+0.32%) |
Nov 09, 2004 | 27.55 | 27.63 | 27.31 | 27.44 | 1,328,642 | -0.09(-0.34%) |
Nov 08, 2004 | 27.35 | 27.56 | 27.34 | 27.53 | 2,069,247 | +0.05(+0.18%) |
Nov 05, 2004 | 27.31 | 27.71 | 27.21 | 27.48 | 1,739,301 | +0.16(+0.57%) |
Nov 04, 2004 | 26.79 | 27.38 | 26.75 | 27.32 | 2,093,090 | +0.47(+1.73%) |
Nov 03, 2004 | 26.45 | 26.86 | 26.45 | 26.86 | 3,992,210 | +0.40(+1.53%) |
Nov 02, 2004 | 26.22 | 26.60 | 26.22 | 26.45 | 3,300,903 | +0.04(+0.14%) |
Nov 01, 2004 | 26.52 | 26.75 | 26.19 | 26.42 | 2,612,497 | -0.27(-1.02%) |
Oct 29, 2004 | 26.76 | 26.81 | 26.62 | 26.69 | 1,801,488 | -0.07(-0.26%) |
Oct 28, 2004 | 26.52 | 26.77 | 26.50 | 26.76 | 1,983,538 | +0.11(+0.40%) |
Oct 27, 2004 | 26.41 | 26.76 | 26.37 | 26.65 | 1,694,514 | +0.10(+0.37%) |
Oct 26, 2004 | 26.69 | 26.78 | 26.53 | 26.55 | 2,753,303 | -0.23(-0.86%) |
Oct 25, 2004 | 26.69 | 27.00 | 26.47 | 26.78 | 2,257,741 | +0.46(+1.74%) |
Oct 22, 2004 | 26.55 | 26.60 | 26.22 | 26.32 | 1,715,297 | -0.33(-1.23%) |
Oct 21, 2004 | 26.52 | 26.69 | 26.35 | 26.65 | 1,622,338 | +0.20(+0.77%) |
Oct 20, 2004 | 26.36 | 26.59 | 26.34 | 26.45 | 1,143,853 | -0.03(-0.12%) |
Oct 19, 2004 | 26.43 | 26.63 | 26.32 | 26.48 | 939,571 | +0.05(+0.19%) |
Oct 18, 2004 | 26.09 | 26.49 | 26.07 | 26.43 | 1,288,043 | +0.33(+1.26%) |
Oct 15, 2004 | 26.37 | 26.48 | 26.01 | 26.10 | 1,630,394 | -0.13(-0.50%) |
Oct 14, 2004 | 26.03 | 26.35 | 26.00 | 26.23 | 1,320,103 | +0.30(+1.15%) |
Oct 13, 2004 | 26.11 | 26.17 | 25.77 | 25.93 | 931,837 | -0.14(-0.55%) |
Oct 12, 2004 | 26.17 | 26.26 | 26.02 | 26.08 | 1,197,179 | -0.30(-1.15%) |
Oct 11, 2004 | 26.24 | 26.38 | 26.19 | 26.38 | 658,118 | +0.25(+0.97%) |
Oct 08, 2004 | 26.35 | 26.44 | 26.04 | 26.13 | 1,119,043 | -0.22(-0.82%) |
Oct 07, 2004 | 26.58 | 26.67 | 26.34 | 26.34 | 971,470 | -0.34(-1.28%) |
Oct 06, 2004 | 26.67 | 26.72 | 26.47 | 26.68 | 818,258 | +0.02(+0.07%) |
Oct 05, 2004 | 26.66 | 26.71 | 26.53 | 26.67 | 1,057,339 | -0.02(-0.09%) |
Oct 04, 2004 | 26.72 | 26.74 | 26.50 | 26.69 | 1,395,018 | +0.19(+0.70%) |
Oct 01, 2004 | 26.42 | 26.70 | 26.31 | 26.50 | 1,588,023 | +0.02(+0.09%) |
Sep 30, 2004 | 25.88 | 26.62 | 25.85 | 26.48 | 3,003,501 | +0.66(+2.57%) |
Sep 29, 2004 | 25.74 | 25.82 | 25.59 | 25.82 | 719,822 | +0.12(+0.48%) |
Sep 28, 2004 | 25.57 | 25.84 | 25.57 | 25.69 | 1,005,463 | +0.06(+0.24%) |
Sep 27, 2004 | 25.72 | 25.72 | 25.51 | 25.63 | 1,276,927 | -0.09(-0.36%) |
Sep 24, 2004 | 25.73 | 25.76 | 25.55 | 25.72 | 1,624,916 | -0.04(-0.14%) |
Sep 23, 2004 | 25.98 | 26.16 | 25.76 | 25.76 | 1,479,759 | -0.34(-1.28%) |
Sep 22, 2004 | 26.18 | 26.31 | 26.08 | 26.09 | 1,309,470 | -0.21(-0.80%) |
Sep 21, 2004 | 26.32 | 26.32 | 26.03 | 26.31 | 1,626,688 | -0.06(-0.24%) |
Sep 20, 2004 | 26.52 | 26.52 | 26.19 | 26.37 | 2,303,173 | -0.14(-0.54%) |
Sep 17, 2004 | 26.54 | 26.74 | 26.47 | 26.51 | 1,886,391 | +0.12(+0.47%) |
Sep 16, 2004 | 26.57 | 26.57 | 26.29 | 26.39 | 900,583 | -0.10(-0.37%) |
Sep 15, 2004 | 26.33 | 26.64 | 26.31 | 26.49 | 2,113,712 | +0.19(+0.71%) |
Sep 14, 2004 | 26.10 | 26.38 | 25.81 | 26.30 | 1,176,719 | +0.23(+0.88%) |
Sep 13, 2004 | 26.10 | 26.13 | 25.95 | 26.07 | 1,019,157 | -0.07(-0.28%) |
Sep 10, 2004 | 26.08 | 26.14 | 25.89 | 26.14 | 1,621,050 | +0.12(+0.48%) |
Sep 09, 2004 | 26.11 | 26.19 | 25.97 | 26.02 | 1,255,661 | -0.03(-0.12%) |
Sep 08, 2004 | 26.03 | 26.13 | 25.95 | 26.05 | 1,606,872 | -0.16(-0.59%) |
Sep 07, 2004 | 26.08 | 26.21 | 26.02 | 26.21 | 1,159,803 | +0.13(+0.50%) |
Sep 03, 2004 | 26.12 | 26.16 | 26.02 | 26.08 | 2,258,063 | -0.04(-0.17%) |
Sep 02, 2004 | 25.88 | 26.16 | 25.88 | 26.12 | 1,088,433 | +0.19(+0.72%) |
Sep 01, 2004 | 25.93 | 26.04 | 25.77 | 25.93 | 1,548,552 | -0.12(-0.48%) |
Aug 31, 2004 | 25.93 | 26.06 | 25.88 | 26.06 | 823,574 | +0.16(+0.62%) |
Aug 30, 2004 | 26.01 | 26.13 | 25.90 | 25.90 | 910,249 | -0.18(-0.69%) |
Aug 27, 2004 | 26.04 | 26.15 | 25.94 | 26.08 | 1,237,295 | -0.09(-0.36%) |
Aug 26, 2004 | 26.07 | 26.22 | 26.07 | 26.17 | 1,024,957 | +0.05(+0.19%) |
Aug 25, 2004 | 26.00 | 26.16 | 25.92 | 26.12 | 1,494,259 | +0.11(+0.41%) |
Aug 24, 2004 | 26.01 | 26.05 | 25.96 | 26.01 | 1,055,889 | +0.08(+0.31%) |
Aug 23, 2004 | 25.86 | 26.01 | 25.80 | 25.93 | 1,113,404 | +0.12(+0.48%) |
Aug 20, 2004 | 25.72 | 25.83 | 25.57 | 25.81 | 1,030,273 | +0.04(+0.14%) |
Aug 19, 2004 | 25.79 | 25.82 | 25.57 | 25.77 | 968,570 | -0.09(-0.34%) |
Aug 18, 2004 | 25.49 | 25.87 | 25.45 | 25.86 | 1,014,646 | +0.35(+1.36%) |
Aug 17, 2004 | 25.47 | 25.52 | 25.35 | 25.51 | 1,244,706 | -0.01(-0.02%) |
Aug 16, 2004 | 25.32 | 25.53 | 25.22 | 25.52 | 1,042,840 | +0.14(+0.54%) |
Aug 13, 2004 | 25.40 | 25.48 | 25.20 | 25.38 | 1,009,329 | +0.06(+0.22%) |
Aug 12, 2004 | 25.52 | 25.62 | 25.31 | 25.32 | 1,577,068 | -0.29(-1.11%) |
Aug 11, 2004 | 25.36 | 25.73 | 25.28 | 25.61 | 1,282,404 | +0.10(+0.39%) |
Aug 10, 2004 | 25.18 | 25.55 | 24.99 | 25.51 | 1,228,917 | +0.37(+1.46%) |
Aug 09, 2004 | 25.37 | 25.39 | 25.14 | 25.14 | 1,217,479 | -0.16(-0.61%) |
Aug 06, 2004 | 25.32 | 25.60 | 25.11 | 25.30 | 1,825,493 | -0.15(-0.59%) |
Aug 05, 2004 | 25.56 | 25.70 | 25.42 | 25.45 | 913,794 | -0.19(-0.73%) |
Aug 04, 2004 | 25.52 | 25.70 | 25.37 | 25.64 | 837,913 | +0.01(+0.05%) |
Aug 03, 2004 | 25.75 | 25.75 | 25.42 | 25.62 | 1,918,613 | -0.11(-0.41%) |
Aug 02, 2004 | 25.54 | 25.86 | 25.54 | 25.73 | 1,900,246 | -0.13(-0.50%) |
Jul 30, 2004 | 25.73 | 25.90 | 25.67 | 25.86 | 1,376,974 | +0.04(+0.14%) |
Jul 29, 2004 | 25.91 | 26.00 | 25.76 | 25.82 | 1,668,415 | -0.02(-0.07%) |
Jul 28, 2004 | 25.82 | 25.99 | 25.52 | 25.84 | 2,166,394 | -0.07(-0.29%) |
Jul 27, 2004 | 25.51 | 26.06 | 25.39 | 25.91 | 3,408,361 | +0.62(+2.45%) |
Jul 26, 2004 | 24.98 | 25.41 | 24.75 | 25.29 | 2,634,568 | +0.32(+1.29%) |
Jul 23, 2004 | 24.82 | 25.09 | 24.82 | 24.97 | 2,365,843 | +0.05(+0.20%) |
Jul 22, 2004 | 25.08 | 25.13 | 24.84 | 24.92 | 1,682,270 | -0.28(-1.11%) |
Jul 21, 2004 | 25.44 | 25.50 | 25.20 | 25.20 | 1,770,717 | -0.16(-0.61%) |
Jul 20, 2004 | 25.50 | 25.57 | 25.31 | 25.36 | 1,897,508 | -0.19(-0.75%) |
Jul 19, 2004 | 25.58 | 25.69 | 25.40 | 25.55 | 890,111 | -0.03(-0.12%) |
Jul 16, 2004 | 25.76 | 25.76 | 25.51 | 25.58 | 997,408 | -0.02(-0.10%) |
Jul 15, 2004 | 25.61 | 25.72 | 25.47 | 25.60 | 722,399 | -0.04(-0.17%) |
Jul 14, 2004 | 25.70 | 25.85 | 25.55 | 25.65 | 854,023 | -0.11(-0.41%) |
Jul 13, 2004 | 25.89 | 25.89 | 25.64 | 25.75 | 703,550 | -0.23(-0.88%) |
Jul 12, 2004 | 25.88 | 26.12 | 25.79 | 25.98 | 874,161 | +0.01(+0.02%) |
Jul 09, 2004 | 25.99 | 26.02 | 25.83 | 25.98 | 920,399 | +0.02(+0.07%) |
Jul 08, 2004 | 25.77 | 26.08 | 25.77 | 25.96 | 2,020,754 | +0.20(+0.77%) |
Jul 07, 2004 | 25.54 | 25.81 | 25.53 | 25.76 | 925,554 | +0.19(+0.75%) |
Jul 06, 2004 | 25.52 | 25.73 | 25.52 | 25.57 | 1,117,915 | -0.07(-0.29%) |
Jul 02, 2004 | 25.54 | 25.71 | 25.54 | 25.64 | 907,833 | -0.04(-0.14%) |
Jul 01, 2004 | 25.67 | 25.98 | 25.44 | 25.68 | 1,890,741 | -0.30(-1.15%) |
Jun 30, 2004 | 25.85 | 26.01 | 25.77 | 25.98 | 1,121,298 | +0.17(+0.65%) |
Jun 29, 2004 | 25.48 | 25.90 | 25.48 | 25.81 | 1,092,299 | +0.20(+0.80%) |
Jun 28, 2004 | 25.71 | 25.94 | 25.54 | 25.60 | 1,713,363 | +0.05(+0.19%) |
Jun 25, 2004 | 25.68 | 25.82 | 25.44 | 25.55 | 1,568,046 | -0.16(-0.63%) |
Jun 24, 2004 | 25.72 | 25.78 | 25.57 | 25.72 | 1,254,372 | -0.09(-0.36%) |
Jun 23, 2004 | 25.81 | 25.89 | 25.52 | 25.81 | 1,303,832 | -0.08(-0.31%) |
Jun 22, 2004 | 25.64 | 25.92 | 25.59 | 25.89 | 1,416,606 | +0.25(+0.99%) |
Jun 21, 2004 | 25.47 | 25.74 | 25.45 | 25.64 | 1,820,499 | +0.14(+0.56%) |
Jun 18, 2004 | 25.51 | 25.59 | 25.32 | 25.49 | 1,811,477 | -0.08(-0.32%) |
Jun 17, 2004 | 25.82 | 25.82 | 25.57 | 25.57 | 1,088,916 | -0.24(-0.91%) |
Jun 16, 2004 | 25.95 | 25.96 | 25.63 | 25.81 | 2,104,368 | -0.20(-0.76%) |
Jun 15, 2004 | 26.07 | 26.11 | 25.93 | 26.01 | 1,467,032 | +0.01(+0.02%) |
Jun 14, 2004 | 26.13 | 26.16 | 25.92 | 26.00 | 1,179,780 | -0.25(-0.95%) |
Jun 10, 2004 | 26.43 | 26.44 | 26.22 | 26.25 | 1,318,331 | -0.17(-0.66%) |
Jun 09, 2004 | 26.55 | 26.56 | 26.40 | 26.42 | 1,267,583 | -0.12(-0.47%) |
Jun 08, 2004 | 26.32 | 26.57 | 26.32 | 26.55 | 2,770,220 | +0.04(+0.16%) |
Jun 07, 2004 | 26.39 | 26.56 | 26.39 | 26.50 | 877,384 | +0.15(+0.57%) |
Jun 04, 2004 | 26.35 | 26.60 | 26.32 | 26.36 | 1,191,863 | +0.04(+0.14%) |
Jun 03, 2004 | 26.35 | 26.67 | 26.30 | 26.32 | 1,302,382 | -0.15(-0.56%) |
Jun 02, 2004 | 26.26 | 26.67 | 26.26 | 26.47 | 1,367,791 | +0.20(+0.76%) |
Jun 01, 2004 | 26.22 | 26.29 | 26.01 | 26.27 | 1,241,806 | -0.05(-0.19%) |
May 28, 2004 | 26.30 | 26.38 | 26.16 | 26.32 | 1,009,168 | -0.04(-0.14%) |
May 27, 2004 | 26.38 | 26.47 | 26.12 | 26.36 | 1,428,205 | -0.11(-0.40%) |
May 26, 2004 | 26.11 | 26.48 | 26.09 | 26.46 | 1,557,251 | +0.25(+0.95%) |
May 25, 2004 | 26.17 | 26.26 | 26.00 | 26.21 | 1,796,011 | +0.04(+0.14%) |
May 24, 2004 | 26.40 | 26.40 | 26.10 | 26.18 | 1,917,324 | -0.09(-0.33%) |
May 21, 2004 | 26.19 | 26.37 | 26.08 | 26.26 | 1,552,418 | +0.07(+0.26%) |
May 20, 2004 | 25.95 | 26.19 | 25.82 | 26.19 | 1,244,544 | +0.15(+0.57%) |
May 19, 2004 | 26.31 | 26.31 | 25.96 | 26.04 | 1,257,433 | -0.11(-0.43%) |
May 18, 2004 | 25.90 | 26.22 | 25.84 | 26.16 | 1,413,223 | +0.26(+1.01%) |
May 17, 2004 | 25.87 | 26.10 | 25.82 | 25.90 | 1,633,616 | -0.19(-0.71%) |
May 14, 2004 | 25.82 | 26.35 | 25.78 | 26.08 | 1,873,342 | +0.14(+0.55%) |
May 13, 2004 | 25.79 | 26.05 | 25.72 | 25.94 | 1,661,004 | +0.00(+0.00%) |
May 12, 2004 | 25.91 | 26.08 | 25.63 | 25.94 | 1,076,833 | -0.12(-0.45%) |
May 11, 2004 | 26.01 | 26.06 | 25.84 | 26.06 | 1,427,561 | +0.04(+0.17%) |
May 10, 2004 | 26.11 | 26.31 | 25.82 | 26.01 | 2,355,532 | -0.27(-1.02%) |
May 07, 2004 | 26.54 | 26.69 | 26.28 | 26.28 | 1,146,914 | -0.40(-1.51%) |
May 06, 2004 | 26.52 | 26.77 | 26.36 | 26.68 | 1,207,812 | -0.05(-0.19%) |
May 05, 2004 | 26.63 | 26.82 | 26.55 | 26.73 | 1,257,594 | -0.11(-0.42%) |
May 04, 2004 | 26.71 | 26.90 | 26.52 | 26.85 | 1,727,541 | -0.04(-0.16%) |
May 03, 2004 | 26.63 | 26.95 | 26.51 | 26.89 | 1,417,734 | +0.26(+0.98%) |
Apr 30, 2004 | 26.60 | 26.95 | 26.58 | 26.63 | 2,575,926 | -0.06(-0.21%) |
Apr 29, 2004 | 26.36 | 26.70 | 26.31 | 26.68 | 1,837,898 | +0.38(+1.46%) |
Apr 28, 2004 | 26.50 | 26.57 | 26.22 | 26.30 | 2,241,792 | -0.32(-1.19%) |
Apr 27, 2004 | 26.44 | 26.94 | 26.44 | 26.62 | 2,464,924 | -0.03(-0.12%) |
Apr 26, 2004 | 26.54 | 26.77 | 26.48 | 26.65 | 2,927,943 | +0.07(+0.26%) |
Apr 23, 2004 | 26.10 | 26.70 | 25.94 | 26.58 | 3,809,676 | +0.25(+0.97%) |
Apr 22, 2004 | 25.24 | 26.32 | 25.24 | 26.32 | 3,322,975 | +0.78(+3.06%) |
Apr 21, 2004 | 25.37 | 25.71 | 25.37 | 25.54 | 1,999,004 | -0.06(-0.22%) |
Apr 20, 2004 | 25.60 | 25.74 | 25.48 | 25.60 | 1,216,029 | +0.01(+0.02%) |
Apr 19, 2004 | 25.54 | 25.71 | 25.48 | 25.59 | 1,331,220 | -0.07(-0.27%) |
Apr 16, 2004 | 25.44 | 25.67 | 25.38 | 25.66 | 2,645,685 | +0.38(+1.52%) |
Apr 15, 2004 | 25.03 | 25.29 | 24.96 | 25.28 | 1,891,547 | +0.22(+0.89%) |
Apr 14, 2004 | 24.93 | 25.05 | 24.86 | 25.05 | 2,535,810 | +0.12(+0.50%) |
Apr 13, 2004 | 25.32 | 25.34 | 24.74 | 24.93 | 2,660,023 | -0.37(-1.45%) |
Apr 12, 2004 | 25.45 | 25.54 | 25.29 | 25.29 | 1,657,459 | -0.10(-0.39%) |
Apr 08, 2004 | 25.29 | 25.41 | 25.29 | 25.39 | 2,148,994 | +0.15(+0.59%) |
Apr 07, 2004 | 25.04 | 25.29 | 24.99 | 25.24 | 3,593,955 | +0.20(+0.82%) |
Apr 06, 2004 | 25.32 | 25.60 | 24.83 | 25.04 | 5,881,663 | +0.52(+2.13%) |
Apr 05, 2004 | 24.19 | 24.52 | 24.19 | 24.52 | 1,033,979 | +0.19(+0.79%) |
Apr 02, 2004 | 24.30 | 24.41 | 24.15 | 24.33 | 1,571,107 | +0.01(+0.03%) |
Apr 01, 2004 | 24.23 | 24.44 | 24.23 | 24.32 | 1,477,343 | -0.04(-0.15%) |
Mar 31, 2004 | 24.28 | 24.46 | 24.18 | 24.36 | 1,361,669 | +0.04(+0.18%) |
Mar 30, 2004 | 24.36 | 24.51 | 24.24 | 24.31 | 2,339,905 | -0.12(-0.48%) |
Mar 29, 2004 | 23.84 | 24.45 | 23.84 | 24.43 | 2,235,186 | +0.58(+2.45%) |
Mar 26, 2004 | 23.98 | 24.02 | 23.84 | 23.85 | 1,450,599 | -0.24(-0.98%) |
Mar 25, 2004 | 23.62 | 24.08 | 23.57 | 24.08 | 1,593,339 | +0.48(+2.02%) |
Mar 24, 2004 | 23.71 | 23.77 | 23.40 | 23.61 | 3,917,618 | -0.20(-0.86%) |
Mar 23, 2004 | 23.62 | 23.96 | 23.57 | 23.81 | 2,271,757 | +0.21(+0.89%) |
Mar 22, 2004 | 23.95 | 24.08 | 23.51 | 23.60 | 2,541,449 | -0.53(-2.19%) |
Mar 19, 2004 | 24.33 | 24.38 | 24.10 | 24.13 | 2,105,818 | -0.20(-0.82%) |
Mar 18, 2004 | 24.35 | 24.46 | 24.21 | 24.33 | 1,313,015 | +0.01(+0.03%) |
Mar 17, 2004 | 24.12 | 24.38 | 24.08 | 24.32 | 1,119,848 | +0.15(+0.62%) |
Mar 16, 2004 | 24.08 | 24.24 | 23.93 | 24.17 | 1,952,123 | +0.17(+0.72%) |
Mar 15, 2004 | 24.42 | 24.46 | 23.93 | 24.00 | 1,761,534 | -0.55(-2.25%) |
Mar 12, 2004 | 24.21 | 24.55 | 24.00 | 24.55 | 1,717,230 | +0.28(+1.15%) |
Mar 11, 2004 | 24.55 | 24.55 | 24.16 | 24.27 | 2,316,384 | -0.34(-1.39%) |
Mar 10, 2004 | 24.46 | 24.70 | 24.46 | 24.61 | 1,834,032 | +0.14(+0.56%) |
Mar 09, 2004 | 24.28 | 24.65 | 24.24 | 24.47 | 1,524,386 | +0.07(+0.28%) |
Mar 08, 2004 | 24.39 | 24.52 | 24.31 | 24.41 | 1,000,308 | +0.01(+0.05%) |
Mar 05, 2004 | 24.29 | 24.46 | 24.28 | 24.39 | 1,609,289 | -0.01(-0.05%) |
Mar 04, 2004 | 24.44 | 24.49 | 24.31 | 24.41 | 1,210,873 | -0.15(-0.61%) |
Mar 03, 2004 | 24.49 | 24.62 | 24.38 | 24.56 | 1,429,817 | +0.07(+0.28%) |
Mar 02, 2004 | 24.52 | 24.62 | 24.33 | 24.49 | 2,050,236 | -0.24(-0.95%) |
Mar 01, 2004 | 24.30 | 24.75 | 24.30 | 24.72 | 2,053,458 | +0.21(+0.86%) |
Feb 27, 2004 | 24.23 | 24.62 | 24.18 | 24.51 | 1,749,451 | +0.24(+1.00%) |
Feb 26, 2004 | 24.21 | 24.27 | 24.10 | 24.27 | 1,824,688 | -0.01(-0.03%) |
Feb 25, 2004 | 24.31 | 24.46 | 24.22 | 24.28 | 2,340,872 | +0.14(+0.59%) |
Feb 24, 2004 | 24.02 | 24.28 | 23.99 | 24.13 | 1,630,716 | +0.02(+0.08%) |
Feb 23, 2004 | 24.06 | 24.11 | 23.98 | 24.11 | 1,725,930 | -0.06(-0.26%) |
Feb 20, 2004 | 24.11 | 24.28 | 24.05 | 24.18 | 1,916,679 | +0.12(+0.52%) |
Feb 19, 2004 | 24.11 | 24.11 | 23.96 | 24.05 | 1,159,158 | +0.06(+0.23%) |
Feb 18, 2004 | 24.04 | 24.08 | 23.88 | 24.00 | 1,003,852 | +0.03(+0.13%) |
Feb 17, 2004 | 23.95 | 24.11 | 23.90 | 23.97 | 867,878 | +0.07(+0.31%) |
Feb 13, 2004 | 24.20 | 24.20 | 23.64 | 23.89 | 829,213 | -0.04(-0.16%) |
Feb 12, 2004 | 23.90 | 23.98 | 23.74 | 23.93 | 929,260 | -0.09(-0.39%) |
Feb 11, 2004 | 23.87 | 24.11 | 23.81 | 24.02 | 1,978,383 | +0.16(+0.65%) |
Feb 10, 2004 | 23.65 | 23.87 | 23.62 | 23.87 | 1,853,848 | +0.19(+0.79%) |
Feb 09, 2004 | 23.54 | 23.70 | 23.39 | 23.68 | 1,225,212 | +0.06(+0.26%) |
Feb 06, 2004 | 23.42 | 23.66 | 23.28 | 23.62 | 1,798,105 | +0.20(+0.88%) |
Feb 05, 2004 | 23.52 | 23.52 | 23.32 | 23.41 | 1,829,360 | -0.02(-0.08%) |
Feb 04, 2004 | 23.12 | 23.56 | 23.06 | 23.43 | 2,020,271 | +0.34(+1.48%) |
Feb 03, 2004 | 23.21 | 23.26 | 22.97 | 23.09 | 2,921,015 | -0.22(-0.96%) |