Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.55 | 27.97 | 27.53 | 27.95 | 101,315 | +0.39(+1.42%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.16 | 27.55 | 81,686 | +0.14(+0.53%) |
Feb 24, 2005 | 27.42 | 27.51 | 27.28 | 27.41 | 140,097 | -0.03(-0.10%) |
Feb 23, 2005 | 27.69 | 27.69 | 27.41 | 27.44 | 122,946 | -0.14(-0.52%) |
Feb 22, 2005 | 28.44 | 28.44 | 27.46 | 27.58 | 127,207 | -0.81(-2.84%) |
Feb 18, 2005 | 28.45 | 28.48 | 28.24 | 28.39 | 55,217 | -0.14(-0.51%) |
Feb 17, 2005 | 28.55 | 28.59 | 28.45 | 28.53 | 64,228 | -0.09(-0.31%) |
Feb 16, 2005 | 29.12 | 29.12 | 28.49 | 28.62 | 73,691 | -0.27(-0.93%) |
Feb 15, 2005 | 28.45 | 28.97 | 28.45 | 28.89 | 143,417 | +0.34(+1.18%) |
Feb 14, 2005 | 28.50 | 28.59 | 28.41 | 28.55 | 104,470 | -0.03(-0.10%) |
Feb 11, 2005 | 28.53 | 28.70 | 28.52 | 28.58 | 28,374 | -0.01(-0.02%) |
Feb 10, 2005 | 28.59 | 28.66 | 28.52 | 28.59 | 64,453 | -0.06(-0.19%) |
Feb 09, 2005 | 28.61 | 28.77 | 28.41 | 28.64 | 318,032 | +0.28(+0.97%) |
Feb 08, 2005 | 29.40 | 29.40 | 28.17 | 28.37 | 277,000 | -0.94(-3.22%) |
Feb 07, 2005 | 29.27 | 29.41 | 29.16 | 29.31 | 59,867 | -0.14(-0.47%) |
Feb 04, 2005 | 29.36 | 29.45 | 29.16 | 29.45 | 31,500 | +0.10(+0.35%) |
Feb 03, 2005 | 29.43 | 29.45 | 29.22 | 29.34 | 67,341 | -0.29(-0.98%) |
Feb 02, 2005 | 29.44 | 29.63 | 29.14 | 29.63 | 69,598 | +0.24(+0.82%) |
Feb 01, 2005 | 28.96 | 29.49 | 28.95 | 29.39 | 157,900 | +0.39(+1.33%) |
Jan 31, 2005 | 29.35 | 29.52 | 29.01 | 29.01 | 118,494 | -0.37(-1.27%) |
Jan 28, 2005 | 29.78 | 29.94 | 29.21 | 29.38 | 97,787 | -0.39(-1.32%) |
Jan 27, 2005 | 29.70 | 29.89 | 29.43 | 29.77 | 96,071 | +0.08(+0.26%) |
Jan 26, 2005 | 29.95 | 29.95 | 29.23 | 29.70 | 128,408 | -0.27(-0.90%) |
Jan 25, 2005 | 30.81 | 30.89 | 29.85 | 29.96 | 120,181 | -0.84(-2.73%) |
Jan 24, 2005 | 30.86 | 30.98 | 30.55 | 30.80 | 77,192 | -0.06(-0.20%) |
Jan 21, 2005 | 31.07 | 31.16 | 30.80 | 30.87 | 30,687 | -0.20(-0.64%) |
Jan 20, 2005 | 31.41 | 31.50 | 30.97 | 31.07 | 62,177 | -0.46(-1.46%) |
Jan 19, 2005 | 31.73 | 31.83 | 31.44 | 31.53 | 61,897 | -0.38(-1.19%) |
Jan 18, 2005 | 31.37 | 31.91 | 31.37 | 31.91 | 91,214 | +0.53(+1.69%) |
Jan 14, 2005 | 31.81 | 31.81 | 31.31 | 31.38 | 89,528 | -0.27(-0.85%) |
Jan 13, 2005 | 31.95 | 31.96 | 31.64 | 31.64 | 58,890 | -0.25(-0.80%) |
Jan 12, 2005 | 32.36 | 32.36 | 31.80 | 31.90 | 93,062 | -0.48(-1.47%) |
Jan 11, 2005 | 32.55 | 32.55 | 32.32 | 32.37 | 20,963 | -0.07(-0.21%) |
Jan 10, 2005 | 32.37 | 32.71 | 32.36 | 32.44 | 124,325 | -0.17(-0.51%) |
Jan 07, 2005 | 33.03 | 33.08 | 32.54 | 32.61 | 65,615 | -0.37(-1.11%) |
Jan 06, 2005 | 33.17 | 33.17 | 32.92 | 32.97 | 350,907 | -0.14(-0.42%) |
Jan 05, 2005 | 33.26 | 33.33 | 33.10 | 33.11 | 65,070 | -0.02(-0.06%) |
Jan 04, 2005 | 33.74 | 33.74 | 33.06 | 33.13 | 76,693 | -0.61(-1.80%) |
Jan 03, 2005 | 33.59 | 33.75 | 33.44 | 33.74 | 78,419 | +0.15(+0.45%) |
Dec 31, 2004 | 33.62 | 33.78 | 33.35 | 33.59 | 28,454 | -0.04(-0.12%) |
Dec 30, 2004 | 33.61 | 33.80 | 33.44 | 33.63 | 15,388 | +0.00(+0.00%) |
Dec 29, 2004 | 33.75 | 33.80 | 33.63 | 33.63 | 9,000 | -0.16(-0.47%) |
Dec 28, 2004 | 33.82 | 33.99 | 33.47 | 33.79 | 62,135 | -0.07(-0.20%) |
Dec 27, 2004 | 33.92 | 33.92 | 33.70 | 33.86 | 29,180 | +0.10(+0.31%) |
Dec 23, 2004 | 33.76 | 33.95 | 33.75 | 33.75 | 19,743 | -0.01(-0.02%) |
Dec 22, 2004 | 33.62 | 34.02 | 33.48 | 33.76 | 64,167 | +0.11(+0.33%) |
Dec 21, 2004 | 33.35 | 33.65 | 33.35 | 33.65 | 36,729 | +0.18(+0.54%) |
Dec 20, 2004 | 33.25 | 33.53 | 33.25 | 33.47 | 37,745 | +0.19(+0.58%) |
Dec 17, 2004 | 33.45 | 33.72 | 33.28 | 33.28 | 67,506 | -0.30(-0.90%) |
Dec 16, 2004 | 33.30 | 33.72 | 33.30 | 33.58 | 76,217 | -0.21(-0.61%) |
Dec 15, 2004 | 33.19 | 33.79 | 33.19 | 33.79 | 35,858 | +0.59(+1.76%) |
Dec 14, 2004 | 33.06 | 33.50 | 33.06 | 33.20 | 31,358 | +0.10(+0.29%) |
Dec 13, 2004 | 32.84 | 33.13 | 32.83 | 33.10 | 28,309 | +0.30(+0.92%) |
Dec 10, 2004 | 32.75 | 32.90 | 32.44 | 32.80 | 87,395 | +0.18(+0.55%) |
Dec 09, 2004 | 32.51 | 32.94 | 32.44 | 32.62 | 88,992 | +0.03(+0.08%) |
Dec 08, 2004 | 32.68 | 32.89 | 32.40 | 32.59 | 55,166 | -0.14(-0.44%) |
Dec 07, 2004 | 32.79 | 32.83 | 32.63 | 32.74 | 75,201 | -0.10(-0.31%) |
Dec 06, 2004 | 33.10 | 33.13 | 32.82 | 32.84 | 65,184 | -0.35(-1.06%) |
Dec 03, 2004 | 33.79 | 33.79 | 33.11 | 33.19 | 79,120 | -0.62(-1.83%) |
Dec 02, 2004 | 34.06 | 34.06 | 33.72 | 33.81 | 37,019 | -0.06(-0.18%) |
Dec 01, 2004 | 33.59 | 34.09 | 33.59 | 33.88 | 46,746 | +0.26(+0.78%) |
Nov 30, 2004 | 33.39 | 33.92 | 33.29 | 33.61 | 120,496 | +0.31(+0.93%) |
Nov 29, 2004 | 32.77 | 33.45 | 32.63 | 33.30 | 75,055 | +0.74(+2.28%) |
Nov 26, 2004 | 32.81 | 32.81 | 32.56 | 32.56 | 5,516 | -0.17(-0.51%) |
Nov 24, 2004 | 32.40 | 32.82 | 32.40 | 32.73 | 20,760 | +0.35(+1.09%) |
Nov 23, 2004 | 32.61 | 32.62 | 32.17 | 32.37 | 32,954 | -0.13(-0.40%) |
Nov 22, 2004 | 32.03 | 32.61 | 32.03 | 32.51 | 41,375 | +0.40(+1.24%) |
Nov 19, 2004 | 32.42 | 32.69 | 31.97 | 32.11 | 119,044 | -0.31(-0.96%) |
Nov 18, 2004 | 32.44 | 32.44 | 32.28 | 32.42 | 191,777 | -0.04(-0.13%) |
Nov 17, 2004 | 32.13 | 32.51 | 32.13 | 32.46 | 84,202 | +0.06(+0.19%) |
Nov 16, 2004 | 32.45 | 32.62 | 32.21 | 32.40 | 31,503 | -0.17(-0.53%) |
Nov 15, 2004 | 32.64 | 32.71 | 32.39 | 32.57 | 45,730 | -0.07(-0.21%) |
Nov 12, 2004 | 32.14 | 32.64 | 32.14 | 32.64 | 20,324 | +0.25(+0.79%) |
Nov 11, 2004 | 32.11 | 32.42 | 31.99 | 32.38 | 31,212 | +0.21(+0.64%) |
Nov 10, 2004 | 32.03 | 32.31 | 31.87 | 32.17 | 56,328 | +0.19(+0.60%) |
Nov 09, 2004 | 32.20 | 32.24 | 31.80 | 31.98 | 34,697 | -0.22(-0.68%) |
Nov 08, 2004 | 32.03 | 32.20 | 31.84 | 32.20 | 52,118 | +0.21(+0.65%) |
Nov 05, 2004 | 31.98 | 32.15 | 31.83 | 32.00 | 43,552 | -0.08(-0.24%) |
Nov 04, 2004 | 31.88 | 32.07 | 31.68 | 32.07 | 63,151 | +0.21(+0.65%) |
Nov 03, 2004 | 31.31 | 31.86 | 31.28 | 31.86 | 51,682 | +0.57(+1.83%) |
Nov 02, 2004 | 31.38 | 31.64 | 31.07 | 31.29 | 58,651 | -0.09(-0.29%) |
Nov 01, 2004 | 31.35 | 31.71 | 31.35 | 31.38 | 57,780 | +0.03(+0.11%) |
Oct 29, 2004 | 31.41 | 31.51 | 31.27 | 31.35 | 79,411 | -0.01(-0.02%) |
Oct 28, 2004 | 31.65 | 31.65 | 31.34 | 31.36 | 29,035 | -0.19(-0.61%) |
Oct 27, 2004 | 31.27 | 31.80 | 31.20 | 31.55 | 170,872 | +0.10(+0.33%) |
Oct 26, 2004 | 30.67 | 31.44 | 30.66 | 31.44 | 126,883 | +0.79(+2.56%) |
Oct 25, 2004 | 30.63 | 30.91 | 30.56 | 30.66 | 50,521 | +0.03(+0.11%) |
Oct 22, 2004 | 30.98 | 30.99 | 30.56 | 30.62 | 40,358 | -0.42(-1.35%) |
Oct 21, 2004 | 30.93 | 31.05 | 30.71 | 31.05 | 57,634 | +0.17(+0.56%) |
Oct 20, 2004 | 30.93 | 30.93 | 30.68 | 30.87 | 90,734 | +0.00(+0.00%) |
Oct 19, 2004 | 30.71 | 30.96 | 30.71 | 30.87 | 49,795 | -0.06(-0.20%) |
Oct 18, 2004 | 30.72 | 30.93 | 30.56 | 30.93 | 21,921 | +0.30(+0.99%) |
Oct 15, 2004 | 30.67 | 30.93 | 30.58 | 30.63 | 47,037 | +0.10(+0.32%) |
Oct 14, 2004 | 30.72 | 30.72 | 30.43 | 30.54 | 27,293 | -0.25(-0.83%) |
Oct 13, 2004 | 31.19 | 31.20 | 30.47 | 30.79 | 37,310 | -0.48(-1.54%) |
Oct 12, 2004 | 30.99 | 31.27 | 30.96 | 31.27 | 24,099 | +0.07(+0.22%) |
Oct 11, 2004 | 31.12 | 31.22 | 31.04 | 31.20 | 15,679 | +0.10(+0.31%) |
Oct 08, 2004 | 31.00 | 31.31 | 30.99 | 31.11 | 27,873 | -0.08(-0.26%) |
Oct 07, 2004 | 31.41 | 31.41 | 30.97 | 31.19 | 18,582 | -0.14(-0.46%) |
Oct 06, 2004 | 31.27 | 31.44 | 31.05 | 31.33 | 57,634 | +0.01(+0.04%) |
Oct 05, 2004 | 31.41 | 31.43 | 31.29 | 31.32 | 7,839 | +0.03(+0.11%) |
Oct 04, 2004 | 31.24 | 31.41 | 31.18 | 31.29 | 35,713 | +0.07(+0.22%) |
Oct 01, 2004 | 30.91 | 31.22 | 30.81 | 31.22 | 50,521 | +0.49(+1.59%) |
Sep 30, 2004 | 30.93 | 30.98 | 30.68 | 30.73 | 58,360 | -0.14(-0.47%) |
Sep 29, 2004 | 30.62 | 30.87 | 30.55 | 30.87 | 43,262 | +0.36(+1.17%) |
Sep 28, 2004 | 30.60 | 30.60 | 30.44 | 30.51 | 26,712 | -0.08(-0.27%) |
Sep 27, 2004 | 31.00 | 31.00 | 30.39 | 30.60 | 72,007 | -0.32(-1.05%) |
Sep 24, 2004 | 30.86 | 31.00 | 30.65 | 30.92 | 40,794 | -0.03(-0.11%) |
Sep 23, 2004 | 30.73 | 31.10 | 30.72 | 30.96 | 63,732 | +0.15(+0.49%) |
Sep 22, 2004 | 30.93 | 31.23 | 30.60 | 30.80 | 53,424 | -0.35(-1.13%) |
Sep 21, 2004 | 30.73 | 31.22 | 30.49 | 31.16 | 51,392 | +0.40(+1.30%) |
Sep 20, 2004 | 30.78 | 30.98 | 30.48 | 30.76 | 41,955 | -0.08(-0.25%) |
Sep 17, 2004 | 31.15 | 31.21 | 30.76 | 30.83 | 64,167 | -0.25(-0.82%) |
Sep 16, 2004 | 31.00 | 31.31 | 30.85 | 31.09 | 52,118 | +0.02(+0.07%) |
Sep 15, 2004 | 31.00 | 31.10 | 30.92 | 31.07 | 14,082 | -0.07(-0.22%) |
Sep 14, 2004 | 31.51 | 31.62 | 31.00 | 31.13 | 25,550 | -0.31(-0.99%) |
Sep 13, 2004 | 31.32 | 31.44 | 31.06 | 31.44 | 22,211 | +0.17(+0.55%) |
Sep 10, 2004 | 30.96 | 31.62 | 30.96 | 31.27 | 94,364 | +0.07(+0.22%) |
Sep 09, 2004 | 30.04 | 31.21 | 29.92 | 31.20 | 118,608 | +1.14(+3.80%) |
Sep 08, 2004 | 30.05 | 30.34 | 30.05 | 30.06 | 33,680 | -0.17(-0.55%) |
Sep 07, 2004 | 29.78 | 30.23 | 29.78 | 30.23 | 26,594 | +0.65(+2.19%) |
Sep 03, 2004 | 29.76 | 29.89 | 29.58 | 29.58 | 15,243 | -0.21(-0.69%) |
Sep 02, 2004 | 29.52 | 29.86 | 29.48 | 29.78 | 10,888 | +0.10(+0.32%) |
Sep 01, 2004 | 29.74 | 29.96 | 29.54 | 29.69 | 81,734 | +0.14(+0.47%) |
Aug 31, 2004 | 29.52 | 29.81 | 29.52 | 29.55 | 44,278 | -0.07(-0.23%) |
Aug 30, 2004 | 29.76 | 29.78 | 29.51 | 29.62 | 63,587 | +0.10(+0.33%) |
Aug 27, 2004 | 29.61 | 29.74 | 29.47 | 29.52 | 26,567 | -0.06(-0.19%) |
Aug 26, 2004 | 29.57 | 29.61 | 29.35 | 29.58 | 64,312 | +0.03(+0.09%) |
Aug 25, 2004 | 29.08 | 29.63 | 29.08 | 29.55 | 43,407 | +0.50(+1.73%) |
Aug 24, 2004 | 28.82 | 29.18 | 28.82 | 29.05 | 37,890 | +0.16(+0.55%) |
Aug 23, 2004 | 28.93 | 29.24 | 28.85 | 28.89 | 27,606 | -0.31(-1.06%) |
Aug 20, 2004 | 29.21 | 29.21 | 29.00 | 29.20 | 19,598 | +0.17(+0.57%) |
Aug 19, 2004 | 29.23 | 29.23 | 28.94 | 29.03 | 31,358 | -0.20(-0.68%) |
Aug 18, 2004 | 28.81 | 29.23 | 28.69 | 29.23 | 65,481 | +0.43(+1.51%) |
Aug 17, 2004 | 28.17 | 28.93 | 28.17 | 28.80 | 71,136 | +0.48(+1.70%) |
Aug 16, 2004 | 28.07 | 28.38 | 28.05 | 28.32 | 64,748 | +0.31(+1.11%) |
Aug 13, 2004 | 27.88 | 28.07 | 27.88 | 28.01 | 54,876 | +0.00(+0.00%) |
Aug 12, 2004 | 28.17 | 28.23 | 27.84 | 28.01 | 100,316 | -0.27(-0.95%) |
Aug 11, 2004 | 28.14 | 28.41 | 28.07 | 28.28 | 96,542 | +0.17(+0.59%) |
Aug 10, 2004 | 28.01 | 28.11 | 27.69 | 28.11 | 55,457 | +0.32(+1.14%) |
Aug 09, 2004 | 27.66 | 28.03 | 27.47 | 27.79 | 29,180 | +0.15(+0.55%) |
Aug 06, 2004 | 27.61 | 27.65 | 27.55 | 27.64 | 17,130 | +0.09(+0.32%) |
Aug 05, 2004 | 28.03 | 28.03 | 27.55 | 27.55 | 31,358 | -0.46(-1.65%) |
Aug 04, 2004 | 28.08 | 28.09 | 27.70 | 28.01 | 33,245 | -0.12(-0.44%) |
Aug 03, 2004 | 28.38 | 28.38 | 28.08 | 28.14 | 22,066 | -0.23(-0.80%) |
Aug 02, 2004 | 28.08 | 28.37 | 27.93 | 28.37 | 43,988 | +0.10(+0.37%) |
Jul 30, 2004 | 28.24 | 28.26 | 28.14 | 28.26 | 52,263 | +0.02(+0.07%) |
Jul 29, 2004 | 28.06 | 28.37 | 28.05 | 28.24 | 137,046 | +0.28(+0.99%) |
Jul 28, 2004 | 27.98 | 28.12 | 27.80 | 27.97 | 25,550 | +0.07(+0.25%) |
Jul 27, 2004 | 27.90 | 28.17 | 27.84 | 27.90 | 99,590 | -0.02(-0.07%) |
Jul 26, 2004 | 27.79 | 28.03 | 27.58 | 27.92 | 27,438 | +0.30(+1.10%) |
Jul 23, 2004 | 27.66 | 27.86 | 27.60 | 27.61 | 20,324 | -0.19(-0.67%) |
Jul 22, 2004 | 27.55 | 27.86 | 27.45 | 27.80 | 34,116 | +0.21(+0.77%) |
Jul 21, 2004 | 27.81 | 27.81 | 27.56 | 27.59 | 48,198 | -0.23(-0.82%) |
Jul 20, 2004 | 27.47 | 27.81 | 27.41 | 27.81 | 29,906 | +0.19(+0.70%) |
Jul 19, 2004 | 27.59 | 27.84 | 27.53 | 27.62 | 24,679 | -0.12(-0.42%) |
Jul 16, 2004 | 27.55 | 27.84 | 27.48 | 27.74 | 40,794 | +0.25(+0.93%) |
Jul 15, 2004 | 27.36 | 27.57 | 27.36 | 27.48 | 36,729 | -0.07(-0.25%) |
Jul 14, 2004 | 27.55 | 27.66 | 27.41 | 27.55 | 31,358 | +0.00(+0.00%) |
Jul 13, 2004 | 27.06 | 27.55 | 27.06 | 27.55 | 59,957 | +0.40(+1.47%) |
Jul 12, 2004 | 27.06 | 27.15 | 26.88 | 27.15 | 84,637 | +0.22(+0.82%) |
Jul 09, 2004 | 26.85 | 27.00 | 26.85 | 26.93 | 37,165 | -0.03(-0.13%) |
Jul 08, 2004 | 27.02 | 27.07 | 26.86 | 26.97 | 163,322 | -0.23(-0.86%) |
Jul 07, 2004 | 27.13 | 27.20 | 26.93 | 27.20 | 26,567 | +0.23(+0.87%) |
Jul 06, 2004 | 27.02 | 27.04 | 26.89 | 26.97 | 111,640 | +0.01(+0.03%) |
Jul 02, 2004 | 26.90 | 26.98 | 26.86 | 26.96 | 19,598 | +0.06(+0.23%) |
Jul 01, 2004 | 26.93 | 27.00 | 26.71 | 26.90 | 21,486 | -0.15(-0.56%) |
Jun 30, 2004 | 27.14 | 27.30 | 26.96 | 27.05 | 42,536 | -0.09(-0.33%) |
Jun 29, 2004 | 27.11 | 27.17 | 26.91 | 27.14 | 43,697 | +0.21(+0.79%) |
Jun 28, 2004 | 27.22 | 27.28 | 26.93 | 26.93 | 13,356 | -0.17(-0.61%) |
Jun 25, 2004 | 26.77 | 27.33 | 26.77 | 27.09 | 63,441 | +0.18(+0.67%) |
Jun 24, 2004 | 27.12 | 27.55 | 26.90 | 26.91 | 34,116 | -0.12(-0.46%) |
Jun 23, 2004 | 26.76 | 27.08 | 26.71 | 27.04 | 10,452 | +0.06(+0.23%) |
Jun 22, 2004 | 26.93 | 27.19 | 26.77 | 26.97 | 43,262 | -0.23(-0.86%) |
Jun 21, 2004 | 27.10 | 27.24 | 27.04 | 27.21 | 14,517 | +0.16(+0.59%) |
Jun 18, 2004 | 26.87 | 27.22 | 26.80 | 27.05 | 53,279 | -0.03(-0.10%) |
Jun 17, 2004 | 26.74 | 27.08 | 26.50 | 27.08 | 58,651 | +0.31(+1.16%) |
Jun 16, 2004 | 26.61 | 26.77 | 26.51 | 26.77 | 17,130 | +0.40(+1.52%) |
Jun 15, 2004 | 26.46 | 26.63 | 26.20 | 26.37 | 67,506 | -0.17(-0.65%) |
Jun 14, 2004 | 26.97 | 26.97 | 26.46 | 26.54 | 19,308 | -0.37(-1.38%) |
Jun 10, 2004 | 26.69 | 26.97 | 26.69 | 26.91 | 20,034 | +0.28(+1.03%) |
Jun 09, 2004 | 26.68 | 26.76 | 26.52 | 26.64 | 104,091 | -0.03(-0.10%) |
Jun 08, 2004 | 26.46 | 26.75 | 26.46 | 26.66 | 10,888 | -0.06(-0.23%) |
Jun 07, 2004 | 26.68 | 26.73 | 26.46 | 26.73 | 27,873 | +0.16(+0.60%) |
Jun 04, 2004 | 26.45 | 26.68 | 26.38 | 26.57 | 12,485 | +0.10(+0.39%) |
Jun 03, 2004 | 26.69 | 26.69 | 26.31 | 26.46 | 32,519 | -0.19(-0.70%) |
Jun 02, 2004 | 26.46 | 26.66 | 26.19 | 26.65 | 41,375 | -0.05(-0.18%) |
Jun 01, 2004 | 26.29 | 26.79 | 26.00 | 26.70 | 49,505 | +0.49(+1.87%) |
May 28, 2004 | 25.98 | 26.37 | 25.98 | 26.21 | 65,038 | +0.14(+0.53%) |
May 27, 2004 | 26.25 | 26.33 | 25.96 | 26.07 | 52,989 | -0.30(-1.12%) |
May 26, 2004 | 25.65 | 26.38 | 25.65 | 26.37 | 59,376 | +0.68(+2.65%) |
May 25, 2004 | 26.15 | 26.15 | 25.66 | 25.69 | 227,635 | -0.32(-1.22%) |
May 24, 2004 | 26.09 | 26.16 | 25.95 | 26.00 | 28,599 | -0.01(-0.03%) |
May 21, 2004 | 25.94 | 26.18 | 25.94 | 26.01 | 18,727 | -0.06(-0.24%) |
May 20, 2004 | 26.09 | 26.15 | 26.02 | 26.07 | 8,275 | -0.08(-0.32%) |
May 19, 2004 | 26.39 | 26.43 | 26.13 | 26.15 | 24,244 | -0.06(-0.21%) |
May 18, 2004 | 26.39 | 26.39 | 26.14 | 26.21 | 12,775 | -0.21(-0.78%) |
May 17, 2004 | 25.87 | 26.44 | 25.83 | 26.42 | 45,294 | +0.41(+1.56%) |
May 14, 2004 | 25.91 | 26.08 | 25.77 | 26.01 | 12,630 | +0.08(+0.29%) |
May 13, 2004 | 25.87 | 26.30 | 25.83 | 25.93 | 37,600 | -0.03(-0.13%) |
May 12, 2004 | 25.95 | 26.04 | 25.89 | 25.97 | 18,146 | -0.08(-0.32%) |
May 11, 2004 | 25.89 | 26.15 | 25.89 | 26.05 | 24,389 | -0.10(-0.37%) |
May 10, 2004 | 26.00 | 26.15 | 25.84 | 26.15 | 40,649 | +0.13(+0.50%) |
May 07, 2004 | 26.29 | 26.36 | 26.00 | 26.02 | 23,082 | -0.39(-1.46%) |
May 06, 2004 | 26.86 | 26.87 | 26.28 | 26.40 | 17,711 | -0.34(-1.28%) |
May 05, 2004 | 26.73 | 26.88 | 26.64 | 26.74 | 30,205 | +0.21(+0.78%) |
May 04, 2004 | 26.48 | 26.70 | 26.01 | 26.54 | 34,541 | +0.31(+1.20%) |
May 03, 2004 | 26.11 | 26.29 | 25.98 | 26.22 | 37,980 | +0.10(+0.38%) |
Apr 30, 2004 | 26.52 | 26.74 | 26.11 | 26.12 | 42,466 | -0.39(-1.46%) |
Apr 29, 2004 | 26.22 | 26.51 | 26.11 | 26.51 | 155,662 | +0.36(+1.38%) |
Apr 28, 2004 | 26.25 | 26.40 | 26.06 | 26.15 | 49,195 | -0.18(-0.69%) |
Apr 27, 2004 | 27.41 | 27.41 | 26.08 | 26.33 | 441,266 | -0.93(-3.41%) |
Apr 26, 2004 | 27.20 | 27.33 | 27.10 | 27.26 | 22,728 | -0.12(-0.44%) |
Apr 23, 2004 | 27.27 | 27.40 | 27.11 | 27.38 | 21,831 | +0.13(+0.47%) |
Apr 22, 2004 | 27.05 | 27.32 | 26.76 | 27.25 | 60,410 | +0.21(+0.77%) |
Apr 21, 2004 | 26.75 | 27.04 | 26.62 | 27.04 | 13,158 | +0.11(+0.42%) |
Apr 20, 2004 | 26.69 | 27.04 | 26.64 | 26.93 | 51,737 | +0.20(+0.75%) |
Apr 19, 2004 | 27.46 | 27.46 | 26.42 | 26.73 | 99,438 | -0.76(-2.77%) |
Apr 16, 2004 | 27.66 | 27.87 | 27.42 | 27.49 | 45,906 | -0.27(-0.99%) |
Apr 15, 2004 | 27.86 | 27.97 | 27.66 | 27.77 | 28,410 | -0.04(-0.14%) |
Apr 14, 2004 | 28.08 | 28.08 | 27.73 | 27.81 | 27,364 | -0.16(-0.57%) |
Apr 13, 2004 | 28.26 | 28.37 | 27.89 | 27.97 | 19,439 | -0.40(-1.41%) |
Apr 12, 2004 | 28.42 | 28.44 | 28.27 | 28.37 | 58,616 | +0.04(+0.14%) |
Apr 08, 2004 | 28.25 | 28.36 | 28.24 | 28.33 | 20,336 | +0.16(+0.57%) |
Apr 07, 2004 | 28.13 | 28.28 | 28.09 | 28.17 | 41,569 | -0.02(-0.07%) |
Apr 06, 2004 | 28.18 | 28.19 | 28.03 | 28.19 | 21,981 | +0.01(+0.02%) |
Apr 05, 2004 | 27.92 | 28.18 | 27.90 | 28.18 | 46,653 | +0.27(+0.96%) |
Apr 02, 2004 | 27.89 | 27.91 | 27.74 | 27.91 | 17,644 | +0.04(+0.14%) |
Apr 01, 2004 | 27.41 | 27.87 | 27.35 | 27.87 | 135,624 | +0.45(+1.66%) |
Mar 31, 2004 | 27.47 | 27.48 | 27.27 | 27.42 | 16,298 | -0.13(-0.49%) |
Mar 30, 2004 | 26.98 | 27.57 | 26.84 | 27.55 | 24,074 | +0.13(+0.49%) |
Mar 29, 2004 | 27.06 | 27.42 | 27.06 | 27.42 | 35,887 | +0.31(+1.16%) |
Mar 26, 2004 | 26.88 | 27.14 | 26.88 | 27.10 | 5,981 | +0.07(+0.25%) |
Mar 25, 2004 | 26.82 | 27.07 | 26.82 | 27.04 | 43,962 | -0.07(-0.25%) |
Mar 24, 2004 | 26.93 | 27.10 | 26.84 | 27.10 | 23,177 | +0.06(+0.22%) |
Mar 23, 2004 | 27.03 | 27.33 | 27.00 | 27.04 | 42,466 | +0.01(+0.05%) |
Mar 22, 2004 | 27.12 | 27.18 | 26.96 | 27.03 | 78,354 | -0.09(-0.35%) |
Mar 19, 2004 | 27.27 | 27.41 | 27.02 | 27.12 | 54,578 | -0.02(-0.07%) |
Mar 18, 2004 | 27.29 | 27.29 | 27.04 | 27.14 | 35,438 | -0.09(-0.32%) |
Mar 17, 2004 | 27.04 | 27.30 | 27.04 | 27.23 | 62,803 | +0.08(+0.29%) |
Mar 16, 2004 | 27.06 | 27.31 | 27.04 | 27.15 | 40,373 | -0.02(-0.07%) |
Mar 15, 2004 | 27.17 | 27.35 | 27.13 | 27.17 | 26,467 | -0.17(-0.64%) |
Mar 12, 2004 | 27.40 | 27.43 | 27.20 | 27.35 | 38,878 | +0.02(+0.07%) |
Mar 11, 2004 | 27.10 | 27.42 | 27.10 | 27.33 | 32,747 | +0.00(+0.00%) |
Mar 10, 2004 | 27.24 | 27.39 | 27.06 | 27.33 | 30,354 | -0.09(-0.34%) |
Mar 09, 2004 | 27.18 | 27.42 | 27.04 | 27.42 | 12,560 | +0.05(+0.17%) |
Mar 08, 2004 | 27.41 | 27.41 | 27.27 | 27.37 | 18,990 | +0.03(+0.10%) |
Mar 05, 2004 | 27.20 | 27.37 | 27.06 | 27.35 | 28,710 | +0.16(+0.59%) |
Mar 04, 2004 | 27.16 | 27.20 | 26.94 | 27.18 | 34,541 | +0.03(+0.10%) |
Mar 03, 2004 | 27.23 | 27.23 | 27.06 | 27.16 | 14,953 | +0.00(+0.00%) |
Mar 02, 2004 | 27.11 | 27.24 | 26.92 | 27.16 | 15,551 | -0.09(-0.32%) |