Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.27 | 24.93 | 24.27 | 24.93 | 13,002 | +0.23(+0.91%) |
Mar 30, 2005 | 24.26 | 25.10 | 24.26 | 24.70 | 7,988 | +0.14(+0.57%) |
Mar 29, 2005 | 24.36 | 25.07 | 24.35 | 24.56 | 11,293 | -0.14(-0.56%) |
Mar 28, 2005 | 24.45 | 25.08 | 24.35 | 24.70 | 32,097 | +0.39(+1.61%) |
Mar 24, 2005 | 24.35 | 24.43 | 24.26 | 24.31 | 11,093 | -0.03(-0.14%) |
Mar 23, 2005 | 24.27 | 24.47 | 24.20 | 24.34 | 8,640 | -0.17(-0.71%) |
Mar 22, 2005 | 24.31 | 24.63 | 24.31 | 24.52 | 2,245 | -0.05(-0.21%) |
Mar 21, 2005 | 24.61 | 24.82 | 24.43 | 24.57 | 6,090 | +0.22(+0.89%) |
Mar 18, 2005 | 24.44 | 24.58 | 24.35 | 24.35 | 19,337 | -0.03(-0.14%) |
Mar 17, 2005 | 24.40 | 24.65 | 24.39 | 24.39 | 4,385 | -0.21(-0.85%) |
Mar 16, 2005 | 24.39 | 24.87 | 24.39 | 24.60 | 4,697 | +0.17(+0.68%) |
Mar 15, 2005 | 24.77 | 24.92 | 24.43 | 24.43 | 3,309 | -0.14(-0.57%) |
Mar 14, 2005 | 24.47 | 24.61 | 24.39 | 24.57 | 15,045 | +0.05(+0.21%) |
Mar 11, 2005 | 24.51 | 24.61 | 24.48 | 24.52 | 7,001 | -0.04(-0.18%) |
Mar 10, 2005 | 24.35 | 24.62 | 24.35 | 24.56 | 4,437 | -0.12(-0.49%) |
Mar 09, 2005 | 24.61 | 24.70 | 24.53 | 24.68 | 3,738 | -0.06(-0.25%) |
Mar 08, 2005 | 24.57 | 25.04 | 24.57 | 24.74 | 3,796 | -0.38(-1.52%) |
Mar 07, 2005 | 25.39 | 25.39 | 24.72 | 25.13 | 5,733 | -0.26(-1.03%) |
Mar 04, 2005 | 25.12 | 25.43 | 25.12 | 25.39 | 11,566 | +0.09(+0.34%) |
Mar 03, 2005 | 25.28 | 25.30 | 25.13 | 25.30 | 2,461 | +0.10(+0.38%) |
Mar 02, 2005 | 25.09 | 25.39 | 24.86 | 25.20 | 1,593 | -0.11(-0.45%) |
Mar 01, 2005 | 24.36 | 25.43 | 24.36 | 25.32 | 13,224 | +0.10(+0.41%) |
Feb 28, 2005 | 24.46 | 25.21 | 24.34 | 25.21 | 7,438 | +0.23(+0.90%) |
Feb 25, 2005 | 24.72 | 24.99 | 24.69 | 24.99 | 690 | +0.06(+0.24%) |
Feb 24, 2005 | 24.13 | 24.93 | 24.13 | 24.93 | 1,804 | +0.58(+2.39%) |
Feb 23, 2005 | 24.34 | 24.45 | 24.24 | 24.34 | 15,426 | +0.00(+0.00%) |
Feb 22, 2005 | 24.14 | 24.42 | 24.14 | 24.34 | 12,935 | -0.01(-0.04%) |
Feb 18, 2005 | 24.34 | 24.47 | 24.27 | 24.35 | 12,086 | -0.13(-0.53%) |
Feb 17, 2005 | 24.47 | 24.50 | 24.47 | 24.48 | 5,770 | -0.03(-0.14%) |
Feb 16, 2005 | 24.44 | 24.59 | 24.44 | 24.52 | 956 | -0.03(-0.14%) |
Feb 15, 2005 | 24.99 | 25.43 | 24.43 | 24.55 | 19,324 | -0.10(-0.39%) |
Feb 14, 2005 | 24.43 | 24.74 | 24.43 | 24.65 | 12,808 | -0.07(-0.28%) |
Feb 11, 2005 | 24.49 | 24.72 | 24.48 | 24.72 | 2,156 | +0.18(+0.74%) |
Feb 10, 2005 | 24.99 | 24.99 | 24.53 | 24.53 | 1,986 | +0.02(+0.07%) |
Feb 09, 2005 | 24.43 | 24.76 | 24.43 | 24.52 | 3,743 | -0.04(-0.18%) |
Feb 08, 2005 | 24.56 | 24.60 | 24.48 | 24.56 | 27,631 | +0.00(+0.00%) |
Feb 07, 2005 | 24.34 | 24.56 | 24.34 | 24.56 | 7,472 | +0.00(+0.00%) |
Feb 04, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 6,226 | +0.04(+0.17%) |
Feb 03, 2005 | 24.65 | 24.77 | 24.36 | 24.52 | 25,797 | -0.26(-1.05%) |
Feb 02, 2005 | 24.98 | 24.98 | 24.69 | 24.78 | 16,998 | -0.24(-0.97%) |
Feb 01, 2005 | 25.27 | 25.27 | 24.56 | 25.02 | 4,730 | -0.30(-1.17%) |
Jan 31, 2005 | 25.39 | 25.39 | 25.18 | 25.32 | 11,746 | +0.19(+0.76%) |
Jan 28, 2005 | 25.21 | 25.21 | 25.00 | 25.13 | 2,120 | +0.17(+0.66%) |
Jan 27, 2005 | 24.53 | 25.42 | 24.53 | 24.96 | 4,559 | -0.25(-1.00%) |
Jan 26, 2005 | 24.60 | 25.21 | 24.60 | 25.21 | 2,617 | +0.21(+0.83%) |
Jan 25, 2005 | 24.60 | 25.09 | 24.60 | 25.00 | 15,962 | +0.01(+0.03%) |
Jan 24, 2005 | 24.65 | 25.02 | 24.65 | 25.00 | 22,662 | -0.02(-0.07%) |
Jan 21, 2005 | 24.37 | 25.13 | 24.34 | 25.01 | 17,025 | +0.34(+1.37%) |
Jan 20, 2005 | 24.34 | 24.84 | 24.32 | 24.67 | 61,846 | +0.25(+1.03%) |
Jan 19, 2005 | 26.08 | 26.08 | 24.36 | 24.42 | 22,050 | -1.72(-6.58%) |
Jan 18, 2005 | 25.73 | 26.20 | 25.73 | 26.14 | 28,167 | -0.24(-0.92%) |
Jan 14, 2005 | 25.69 | 26.39 | 25.69 | 26.39 | 9,675 | +0.04(+0.17%) |
Jan 13, 2005 | 25.69 | 26.34 | 25.69 | 26.34 | 6,614 | +0.47(+1.82%) |
Jan 12, 2005 | 25.69 | 25.87 | 25.69 | 25.87 | 5,246 | +0.14(+0.54%) |
Jan 11, 2005 | 25.60 | 25.87 | 25.60 | 25.73 | 18,988 | -0.08(-0.30%) |
Jan 10, 2005 | 25.72 | 25.86 | 25.70 | 25.81 | 4,802 | +0.17(+0.64%) |
Jan 07, 2005 | 25.63 | 25.82 | 25.63 | 25.65 | 3,543 | -0.09(-0.34%) |
Jan 06, 2005 | 25.65 | 25.78 | 25.65 | 25.73 | 26,820 | +0.09(+0.34%) |
Jan 05, 2005 | 25.65 | 25.68 | 25.57 | 25.65 | 7,965 | +0.00(+0.00%) |
Jan 04, 2005 | 26.08 | 26.08 | 25.50 | 25.65 | 12,782 | -0.23(-0.91%) |
Jan 03, 2005 | 25.56 | 25.93 | 25.43 | 25.88 | 32,822 | +0.23(+0.92%) |
Dec 31, 2004 | 25.64 | 25.73 | 25.47 | 25.65 | 29,442 | +0.00(+0.00%) |
Dec 30, 2004 | 25.91 | 25.91 | 25.47 | 25.65 | 16,907 | +0.43(+1.72%) |
Dec 29, 2004 | 25.04 | 25.51 | 25.04 | 25.21 | 43,017 | +0.74(+3.02%) |
Dec 28, 2004 | 24.69 | 24.76 | 24.47 | 24.47 | 17,713 | -0.23(-0.95%) |
Dec 27, 2004 | 24.78 | 24.82 | 24.60 | 24.71 | 15,297 | -0.14(-0.56%) |
Dec 23, 2004 | 24.78 | 24.91 | 24.78 | 24.85 | 14,147 | +0.03(+0.11%) |
Dec 22, 2004 | 25.21 | 25.34 | 24.78 | 24.82 | 9,661 | -0.06(-0.24%) |
Dec 21, 2004 | 25.21 | 25.21 | 24.82 | 24.88 | 7,936 | +0.10(+0.42%) |
Dec 20, 2004 | 24.87 | 25.18 | 24.78 | 24.78 | 3,680 | -0.48(-1.89%) |
Dec 17, 2004 | 25.22 | 25.60 | 24.95 | 25.26 | 12,192 | +0.04(+0.17%) |
Dec 16, 2004 | 25.74 | 25.75 | 25.21 | 25.21 | 31,285 | -0.73(-2.81%) |
Dec 15, 2004 | 25.69 | 26.40 | 25.69 | 25.94 | 9,316 | -0.04(-0.17%) |
Dec 14, 2004 | 25.69 | 26.13 | 25.69 | 25.99 | 2,415 | +0.07(+0.27%) |
Dec 13, 2004 | 24.88 | 26.08 | 24.88 | 25.92 | 9,546 | -0.03(-0.10%) |
Dec 10, 2004 | 26.08 | 26.08 | 25.57 | 25.94 | 2,875 | -0.09(-0.33%) |
Dec 09, 2004 | 26.15 | 26.17 | 26.00 | 26.03 | 16,332 | -0.32(-1.22%) |
Dec 08, 2004 | 26.12 | 26.35 | 26.08 | 26.35 | 7,016 | +0.27(+1.03%) |
Dec 07, 2004 | 26.19 | 26.23 | 26.08 | 26.08 | 26,799 | -0.10(-0.40%) |
Dec 06, 2004 | 26.30 | 26.36 | 26.19 | 26.19 | 3,910 | -0.24(-0.92%) |
Dec 03, 2004 | 26.17 | 26.52 | 26.17 | 26.43 | 8,396 | -0.48(-1.77%) |
Dec 02, 2004 | 26.77 | 26.97 | 26.74 | 26.91 | 3,105 | -0.10(-0.39%) |
Dec 01, 2004 | 27.34 | 27.56 | 27.01 | 27.01 | 7,591 | +0.29(+1.07%) |
Nov 30, 2004 | 27.10 | 27.49 | 26.66 | 26.73 | 1,725 | -0.63(-2.29%) |
Nov 29, 2004 | 27.37 | 27.56 | 27.33 | 27.35 | 6,671 | +0.00(+0.00%) |
Nov 26, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 27.39 | 27.52 | 26.89 | 27.35 | 4,025 | +0.00(+0.00%) |
Nov 23, 2004 | 27.46 | 27.54 | 26.87 | 27.35 | 3,105 | +0.48(+1.78%) |
Nov 22, 2004 | 26.43 | 26.99 | 26.43 | 26.87 | 7,476 | +0.67(+2.55%) |
Nov 19, 2004 | 25.95 | 26.44 | 25.95 | 26.20 | 3,680 | -0.28(-1.05%) |
Nov 18, 2004 | 25.95 | 26.48 | 25.95 | 26.48 | 21,738 | +0.50(+1.94%) |
Nov 17, 2004 | 26.93 | 26.94 | 25.98 | 25.98 | 3,220 | -0.79(-2.96%) |
Nov 16, 2004 | 26.65 | 26.81 | 26.65 | 26.77 | 920 | -0.16(-0.61%) |
Nov 15, 2004 | 27.39 | 27.47 | 26.87 | 26.93 | 8,741 | -0.45(-1.65%) |
Nov 12, 2004 | 26.82 | 27.39 | 26.80 | 27.39 | 4,830 | +0.54(+2.01%) |
Nov 11, 2004 | 26.50 | 26.88 | 26.27 | 26.85 | 1,725 | +0.50(+1.91%) |
Nov 10, 2004 | 26.43 | 27.01 | 26.26 | 26.34 | 5,866 | -0.10(-0.36%) |
Nov 09, 2004 | 25.93 | 26.48 | 25.93 | 26.44 | 15,412 | -0.32(-1.20%) |
Nov 08, 2004 | 27.05 | 27.12 | 26.53 | 26.76 | 9,201 | -0.79(-2.87%) |
Nov 05, 2004 | 27.18 | 27.68 | 26.97 | 27.55 | 4,600 | -0.09(-0.31%) |
Nov 04, 2004 | 27.53 | 27.64 | 27.20 | 27.64 | 2,990 | +0.08(+0.28%) |
Nov 03, 2004 | 27.13 | 27.56 | 26.64 | 27.56 | 1,955 | +0.87(+3.26%) |
Nov 02, 2004 | 26.68 | 27.12 | 26.44 | 26.69 | 1,495 | +0.03(+0.10%) |
Nov 01, 2004 | 27.40 | 27.40 | 26.58 | 26.66 | 4,025 | -0.40(-1.48%) |
Oct 29, 2004 | 27.42 | 27.45 | 27.06 | 27.06 | 1,380 | -0.40(-1.46%) |
Oct 28, 2004 | 26.73 | 27.77 | 26.44 | 27.46 | 4,600 | +0.51(+1.90%) |
Oct 27, 2004 | 26.81 | 27.25 | 26.18 | 26.95 | 4,945 | +0.09(+0.32%) |
Oct 26, 2004 | 26.60 | 27.02 | 26.50 | 26.86 | 2,185 | -0.17(-0.64%) |
Oct 25, 2004 | 26.60 | 27.04 | 26.30 | 27.04 | 2,070 | +0.55(+2.07%) |
Oct 22, 2004 | 27.11 | 27.11 | 26.49 | 26.49 | 10,926 | -0.75(-2.74%) |
Oct 21, 2004 | 27.21 | 27.47 | 27.21 | 27.24 | 460 | +0.06(+0.22%) |
Oct 20, 2004 | 26.95 | 27.18 | 26.95 | 27.18 | 460 | -0.04(-0.16%) |
Oct 19, 2004 | 27.41 | 27.73 | 27.04 | 27.22 | 4,600 | -0.08(-0.29%) |
Oct 18, 2004 | 27.17 | 27.43 | 27.03 | 27.30 | 2,645 | -0.02(-0.06%) |
Oct 15, 2004 | 27.48 | 27.48 | 27.22 | 27.32 | 12,997 | -0.16(-0.57%) |
Oct 14, 2004 | 27.78 | 27.78 | 27.47 | 27.47 | 4,830 | +0.00(+0.00%) |
Oct 13, 2004 | 27.65 | 27.82 | 27.46 | 27.47 | 12,077 | -0.17(-0.63%) |
Oct 12, 2004 | 27.69 | 27.69 | 27.65 | 27.65 | 3,335 | -0.05(-0.19%) |
Oct 11, 2004 | 27.65 | 27.70 | 27.65 | 27.70 | 2,185 | +0.05(+0.19%) |
Oct 08, 2004 | 27.56 | 27.77 | 27.56 | 27.65 | 1,840 | +0.04(+0.16%) |
Oct 07, 2004 | 27.65 | 27.71 | 27.60 | 27.60 | 1,610 | -0.14(-0.50%) |
Oct 06, 2004 | 27.73 | 27.92 | 27.73 | 27.74 | 4,600 | +0.00(+0.00%) |
Oct 05, 2004 | 27.82 | 27.82 | 27.74 | 27.74 | 3,680 | +0.04(+0.16%) |
Oct 04, 2004 | 27.56 | 28.51 | 27.56 | 27.70 | 5,060 | -0.76(-2.66%) |
Oct 01, 2004 | 28.05 | 28.46 | 27.70 | 28.46 | 15,182 | +0.85(+3.09%) |
Sep 30, 2004 | 27.93 | 27.93 | 27.60 | 27.60 | 2,185 | -0.47(-1.67%) |
Sep 29, 2004 | 27.52 | 28.24 | 27.52 | 28.07 | 345 | +0.63(+2.31%) |
Sep 28, 2004 | 27.66 | 27.66 | 27.44 | 27.44 | 690 | -0.73(-2.59%) |
Sep 27, 2004 | 28.08 | 28.19 | 27.60 | 28.17 | 3,335 | -0.26(-0.92%) |
Sep 24, 2004 | 28.43 | 28.43 | 28.43 | 28.43 | 115 | -0.04(-0.15%) |
Sep 23, 2004 | 28.55 | 28.55 | 27.94 | 28.47 | 805 | -0.07(-0.24%) |
Sep 22, 2004 | 28.06 | 28.54 | 27.73 | 28.54 | 3,220 | -0.06(-0.21%) |
Sep 21, 2004 | 28.37 | 28.60 | 27.99 | 28.60 | 11,271 | +1.04(+3.79%) |
Sep 20, 2004 | 27.47 | 28.36 | 27.47 | 27.56 | 2,185 | -0.11(-0.41%) |
Sep 17, 2004 | 28.10 | 28.60 | 27.53 | 27.67 | 9,201 | -0.52(-1.85%) |
Sep 16, 2004 | 28.60 | 28.60 | 28.02 | 28.20 | 2,070 | -0.22(-0.76%) |
Sep 15, 2004 | 28.41 | 28.41 | 28.41 | 28.41 | 1,610 | +0.15(+0.52%) |
Sep 14, 2004 | 28.46 | 28.60 | 27.73 | 28.26 | 3,910 | +0.30(+1.09%) |
Sep 13, 2004 | 27.77 | 27.96 | 27.77 | 27.96 | 1,495 | -0.54(-1.89%) |
Sep 10, 2004 | 28.00 | 28.60 | 28.00 | 28.50 | 2,415 | -0.10(-0.36%) |
Sep 09, 2004 | 28.26 | 28.60 | 27.90 | 28.60 | 3,795 | +0.69(+2.46%) |
Sep 08, 2004 | 27.26 | 27.95 | 27.26 | 27.92 | 11,156 | +0.36(+1.29%) |
Sep 07, 2004 | 27.26 | 27.78 | 27.26 | 27.56 | 17,027 | +0.16(+0.57%) |
Sep 03, 2004 | 27.13 | 28.36 | 27.13 | 27.40 | 6,326 | -0.79(-2.81%) |
Sep 02, 2004 | 27.80 | 28.21 | 27.26 | 28.20 | 5,175 | +0.94(+3.45%) |
Sep 01, 2004 | 27.60 | 28.52 | 27.26 | 27.26 | 9,661 | -0.17(-0.63%) |
Aug 31, 2004 | 27.82 | 27.82 | 27.36 | 27.43 | 2,300 | -0.30(-1.10%) |
Aug 30, 2004 | 27.82 | 27.82 | 27.56 | 27.73 | 7,936 | -0.09(-0.31%) |
Aug 27, 2004 | 27.27 | 27.82 | 27.27 | 27.82 | 1,610 | +0.23(+0.85%) |
Aug 26, 2004 | 27.02 | 27.74 | 27.02 | 27.59 | 8,281 | +0.57(+2.09%) |
Aug 25, 2004 | 27.11 | 27.51 | 27.02 | 27.02 | 3,450 | -0.30(-1.11%) |
Aug 24, 2004 | 27.33 | 27.33 | 27.33 | 27.33 | 460 | +0.42(+1.55%) |
Aug 23, 2004 | 26.95 | 27.31 | 26.91 | 26.91 | 345 | -0.45(-1.65%) |
Aug 20, 2004 | 27.19 | 27.36 | 26.87 | 27.36 | 3,144 | +0.29(+1.06%) |
Aug 19, 2004 | 26.61 | 27.13 | 26.60 | 27.07 | 1,265 | -0.04(-0.16%) |
Aug 18, 2004 | 26.87 | 27.30 | 26.66 | 27.12 | 2,070 | -0.17(-0.63%) |
Aug 17, 2004 | 26.88 | 27.29 | 26.88 | 27.29 | 345 | +0.73(+2.75%) |
Aug 16, 2004 | 26.95 | 26.95 | 26.53 | 26.56 | 805 | -0.78(-2.86%) |
Aug 13, 2004 | 27.09 | 27.34 | 27.09 | 27.34 | 2,875 | +0.74(+2.77%) |
Aug 12, 2004 | 27.13 | 27.13 | 26.41 | 26.60 | 460 | +0.09(+0.33%) |
Aug 11, 2004 | 26.92 | 26.92 | 26.49 | 26.52 | 460 | -0.76(-2.77%) |
Aug 10, 2004 | 26.56 | 27.27 | 26.56 | 27.27 | 4,945 | +0.84(+3.19%) |
Aug 09, 2004 | 26.43 | 26.43 | 26.41 | 26.43 | 2,185 | +0.00(+0.00%) |
Aug 06, 2004 | 27.28 | 27.28 | 26.43 | 26.43 | 7,016 | -0.98(-3.58%) |
Aug 05, 2004 | 27.40 | 27.43 | 27.21 | 27.41 | 920 | -0.23(-0.85%) |
Aug 04, 2004 | 27.56 | 27.88 | 27.46 | 27.65 | 3,335 | +0.10(+0.35%) |
Aug 03, 2004 | 27.82 | 27.82 | 27.40 | 27.55 | 4,608 | -0.61(-2.16%) |
Aug 02, 2004 | 28.16 | 28.16 | 27.66 | 28.16 | 5,520 | -0.23(-0.83%) |
Jul 30, 2004 | 28.39 | 28.40 | 28.32 | 28.40 | 345 | -0.22(-0.76%) |
Jul 29, 2004 | 28.73 | 29.23 | 28.32 | 28.61 | 6,671 | -0.12(-0.42%) |
Jul 28, 2004 | 27.82 | 29.00 | 27.82 | 28.73 | 2,530 | +0.44(+1.57%) |
Jul 27, 2004 | 27.17 | 28.56 | 27.17 | 28.29 | 15,642 | +1.12(+4.13%) |
Jul 26, 2004 | 27.68 | 27.68 | 26.95 | 27.17 | 2,760 | +0.21(+0.77%) |
Jul 23, 2004 | 27.11 | 27.68 | 26.96 | 26.96 | 4,485 | -0.72(-2.61%) |
Jul 22, 2004 | 27.47 | 27.68 | 26.87 | 27.68 | 3,680 | +0.30(+1.08%) |
Jul 21, 2004 | 27.21 | 28.02 | 27.21 | 27.39 | 19,093 | +0.17(+0.61%) |
Jul 20, 2004 | 26.98 | 27.26 | 26.98 | 27.22 | 4,715 | +0.18(+0.68%) |
Jul 19, 2004 | 27.08 | 27.11 | 26.88 | 27.04 | 5,520 | -0.04(-0.16%) |
Jul 16, 2004 | 27.28 | 27.43 | 27.08 | 27.08 | 2,760 | -0.23(-0.86%) |
Jul 15, 2004 | 27.34 | 27.56 | 27.31 | 27.32 | 28,524 | +0.06(+0.22%) |
Jul 14, 2004 | 27.05 | 27.48 | 27.05 | 27.26 | 5,175 | -0.05(-0.19%) |
Jul 13, 2004 | 26.92 | 27.65 | 26.91 | 27.31 | 1,955 | -0.11(-0.41%) |
Jul 12, 2004 | 26.86 | 27.79 | 26.86 | 27.42 | 2,185 | +0.09(+0.32%) |
Jul 09, 2004 | 27.35 | 27.67 | 27.06 | 27.33 | 1,265 | +0.29(+1.06%) |
Jul 08, 2004 | 27.42 | 27.60 | 26.96 | 27.05 | 2,875 | -0.75(-2.69%) |
Jul 07, 2004 | 27.12 | 27.80 | 27.12 | 27.80 | 4,485 | +0.68(+2.50%) |
Jul 06, 2004 | 27.95 | 27.95 | 27.04 | 27.12 | 7,016 | -0.78(-2.80%) |
Jul 02, 2004 | 28.73 | 28.73 | 27.89 | 27.90 | 1,840 | -0.17(-0.59%) |
Jul 01, 2004 | 28.02 | 28.77 | 27.90 | 28.06 | 9,431 | -0.54(-1.88%) |
Jun 30, 2004 | 28.64 | 29.08 | 28.00 | 28.60 | 3,335 | +0.09(+0.31%) |
Jun 29, 2004 | 27.67 | 29.02 | 27.67 | 28.52 | 16,677 | +0.18(+0.64%) |
Jun 28, 2004 | 28.33 | 29.13 | 27.99 | 28.33 | 7,706 | -0.58(-2.01%) |
Jun 25, 2004 | 28.59 | 28.93 | 27.39 | 28.92 | 37,611 | +0.63(+2.21%) |
Jun 24, 2004 | 28.43 | 28.44 | 27.94 | 28.29 | 9,546 | +0.47(+1.69%) |
Jun 23, 2004 | 28.60 | 28.60 | 27.82 | 27.82 | 5,635 | -0.78(-2.74%) |
Jun 22, 2004 | 28.40 | 28.60 | 27.93 | 28.60 | 2,070 | +0.10(+0.37%) |
Jun 21, 2004 | 27.57 | 28.52 | 27.57 | 28.50 | 2,990 | +0.95(+3.44%) |
Jun 18, 2004 | 27.11 | 27.58 | 26.96 | 27.55 | 12,077 | +0.53(+1.96%) |
Jun 17, 2004 | 27.28 | 27.54 | 26.58 | 27.02 | 2,645 | +0.16(+0.58%) |
Jun 16, 2004 | 26.73 | 26.86 | 26.37 | 26.86 | 11,962 | +0.11(+0.42%) |
Jun 15, 2004 | 27.40 | 27.64 | 26.08 | 26.75 | 19,093 | -0.97(-3.51%) |
Jun 14, 2004 | 28.86 | 28.86 | 27.61 | 27.73 | 4,715 | +0.03(+0.13%) |
Jun 10, 2004 | 27.69 | 28.37 | 27.69 | 27.69 | 5,866 | -0.32(-1.15%) |
Jun 09, 2004 | 27.78 | 28.27 | 27.64 | 28.01 | 2,415 | +0.21(+0.75%) |
Jun 08, 2004 | 28.29 | 28.88 | 27.75 | 27.80 | 4,140 | -1.07(-3.70%) |
Jun 07, 2004 | 28.22 | 28.90 | 28.22 | 28.87 | 2,185 | +0.57(+2.03%) |
Jun 04, 2004 | 28.60 | 28.60 | 28.30 | 28.30 | 575 | +0.09(+0.31%) |
Jun 03, 2004 | 28.70 | 28.70 | 28.21 | 28.21 | 3,450 | -0.70(-2.41%) |
Jun 02, 2004 | 28.55 | 29.13 | 28.55 | 28.91 | 11,501 | +0.38(+1.34%) |
Jun 01, 2004 | 28.43 | 28.53 | 28.42 | 28.53 | 1,265 | +0.13(+0.46%) |
May 28, 2004 | 28.10 | 28.43 | 28.10 | 28.40 | 3,795 | +0.30(+1.07%) |
May 27, 2004 | 27.81 | 28.13 | 27.63 | 28.10 | 21,968 | +0.40(+1.43%) |
May 26, 2004 | 27.71 | 27.71 | 27.70 | 27.70 | 1,265 | +0.31(+1.14%) |
May 25, 2004 | 27.39 | 27.69 | 27.37 | 27.39 | 3,910 | +0.00(+0.00%) |
May 24, 2004 | 27.73 | 27.99 | 27.12 | 27.39 | 3,220 | -0.05(-0.19%) |
May 21, 2004 | 28.00 | 28.00 | 27.44 | 27.44 | 4,830 | -0.08(-0.28%) |
May 20, 2004 | 28.06 | 28.08 | 27.32 | 27.52 | 3,910 | -0.05(-0.19%) |
May 19, 2004 | 27.39 | 27.95 | 27.10 | 27.57 | 11,271 | +0.36(+1.31%) |
May 18, 2004 | 27.39 | 27.39 | 27.02 | 27.21 | 3,105 | +0.23(+0.84%) |
May 17, 2004 | 27.17 | 27.28 | 26.08 | 26.99 | 9,086 | -0.23(-0.83%) |
May 14, 2004 | 27.65 | 27.65 | 26.99 | 27.21 | 8,051 | +0.22(+0.80%) |
May 13, 2004 | 27.09 | 27.46 | 27.00 | 27.00 | 14,607 | +0.04(+0.16%) |
May 12, 2004 | 27.10 | 27.10 | 26.18 | 26.95 | 4,830 | +0.00(+0.00%) |
May 11, 2004 | 26.90 | 27.26 | 26.44 | 26.95 | 17,713 | -0.49(-1.77%) |
May 10, 2004 | 27.82 | 27.82 | 26.46 | 27.44 | 3,220 | +0.10(+0.35%) |
May 07, 2004 | 27.33 | 27.81 | 26.88 | 27.34 | 10,121 | +0.24(+0.90%) |
May 06, 2004 | 28.22 | 28.22 | 26.95 | 27.10 | 5,405 | -1.00(-3.56%) |
May 05, 2004 | 28.73 | 28.73 | 27.92 | 28.10 | 3,335 | -0.30(-1.07%) |
May 04, 2004 | 28.41 | 28.67 | 28.36 | 28.40 | 2,185 | -0.29(-1.00%) |
May 03, 2004 | 29.00 | 29.00 | 28.34 | 28.69 | 7,361 | +0.22(+0.76%) |
Apr 30, 2004 | 29.04 | 29.29 | 28.34 | 28.47 | 23,118 | +0.23(+0.80%) |
Apr 29, 2004 | 27.82 | 28.68 | 26.95 | 28.25 | 29,215 | -0.01(-0.03%) |
Apr 28, 2004 | 26.73 | 28.26 | 26.73 | 28.26 | 21,393 | +0.22(+0.78%) |
Apr 27, 2004 | 26.52 | 28.22 | 26.26 | 28.04 | 44,167 | +1.65(+6.26%) |
Apr 26, 2004 | 26.41 | 26.48 | 26.31 | 26.39 | 13,112 | -0.03(-0.10%) |
Apr 23, 2004 | 26.52 | 26.52 | 26.19 | 26.41 | 5,750 | +0.06(+0.23%) |
Apr 22, 2004 | 26.63 | 26.63 | 26.27 | 26.35 | 7,476 | +0.25(+0.97%) |
Apr 21, 2004 | 26.07 | 26.40 | 25.87 | 26.10 | 3,565 | +0.04(+0.17%) |
Apr 20, 2004 | 26.07 | 26.07 | 25.87 | 26.06 | 5,981 | -0.02(-0.07%) |
Apr 19, 2004 | 26.08 | 26.08 | 25.87 | 26.07 | 7,591 | -0.01(-0.03%) |
Apr 16, 2004 | 26.10 | 26.25 | 26.08 | 26.08 | 11,041 | -0.17(-0.66%) |
Apr 15, 2004 | 27.47 | 27.72 | 26.26 | 26.26 | 16,217 | -1.50(-5.39%) |
Apr 14, 2004 | 28.26 | 28.42 | 27.57 | 27.75 | 12,077 | -0.51(-1.81%) |
Apr 13, 2004 | 28.46 | 28.46 | 28.26 | 28.26 | 10,581 | -0.27(-0.94%) |
Apr 12, 2004 | 28.33 | 29.00 | 28.33 | 28.53 | 67,746 | -0.08(-0.27%) |
Apr 08, 2004 | 28.60 | 28.79 | 28.26 | 28.61 | 11,616 | +0.22(+0.77%) |
Apr 07, 2004 | 28.69 | 28.69 | 28.39 | 28.40 | 5,175 | -0.31(-1.09%) |
Apr 06, 2004 | 28.70 | 29.14 | 28.60 | 28.71 | 8,051 | -0.42(-1.43%) |
Apr 05, 2004 | 28.74 | 29.13 | 28.71 | 29.13 | 2,760 | +0.11(+0.39%) |
Apr 02, 2004 | 29.30 | 29.33 | 28.71 | 29.01 | 2,760 | -0.17(-0.60%) |