Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.21 | 22.34 | 21.71 | 22.22 | 185,392 | +0.20(+0.89%) |
Apr 28, 2005 | 22.31 | 22.31 | 21.92 | 22.03 | 151,499 | -0.45(-1.99%) |
Apr 27, 2005 | 22.58 | 22.84 | 22.26 | 22.47 | 169,360 | -0.16(-0.70%) |
Apr 26, 2005 | 23.01 | 23.27 | 22.54 | 22.63 | 188,297 | -0.57(-2.44%) |
Apr 25, 2005 | 22.65 | 23.22 | 22.58 | 23.20 | 232,520 | +0.45(+1.96%) |
Apr 22, 2005 | 23.06 | 23.06 | 22.45 | 22.75 | 181,519 | -0.54(-2.31%) |
Apr 21, 2005 | 22.96 | 23.47 | 22.71 | 23.29 | 185,500 | +0.33(+1.46%) |
Apr 20, 2005 | 23.47 | 23.52 | 22.77 | 22.96 | 218,102 | -0.51(-2.18%) |
Apr 19, 2005 | 22.95 | 23.47 | 22.78 | 23.47 | 483,010 | +0.57(+2.48%) |
Apr 18, 2005 | 22.98 | 23.06 | 22.07 | 22.90 | 447,933 | -0.22(-0.96%) |
Apr 15, 2005 | 23.44 | 23.54 | 23.02 | 23.12 | 572,533 | -0.29(-1.23%) |
Apr 14, 2005 | 23.93 | 24.23 | 23.29 | 23.41 | 371,538 | -0.68(-2.82%) |
Apr 13, 2005 | 24.07 | 24.49 | 23.98 | 24.09 | 193,247 | -0.52(-2.11%) |
Apr 12, 2005 | 24.30 | 24.76 | 23.94 | 24.61 | 171,835 | +0.34(+1.42%) |
Apr 11, 2005 | 24.84 | 24.94 | 24.22 | 24.27 | 175,385 | -0.57(-2.28%) |
Apr 08, 2005 | 25.09 | 25.30 | 24.77 | 24.83 | 144,289 | -0.26(-1.04%) |
Apr 07, 2005 | 25.09 | 25.32 | 24.68 | 25.09 | 290,193 | -0.04(-0.15%) |
Apr 06, 2005 | 24.72 | 25.52 | 24.72 | 25.13 | 450,408 | +0.39(+1.58%) |
Apr 05, 2005 | 25.09 | 25.55 | 24.36 | 24.74 | 570,058 | -1.05(-4.07%) |
Apr 04, 2005 | 25.37 | 26.33 | 25.36 | 25.79 | 712,949 | +0.70(+2.78%) |
Apr 01, 2005 | 25.23 | 25.37 | 24.78 | 25.09 | 361,316 | +0.00(+0.00%) |
Mar 31, 2005 | 25.19 | 25.28 | 24.83 | 25.09 | 261,249 | -0.20(-0.77%) |
Mar 30, 2005 | 25.05 | 25.42 | 25.05 | 25.29 | 233,812 | +0.25(+1.00%) |
Mar 29, 2005 | 25.28 | 25.70 | 24.86 | 25.04 | 231,767 | -0.31(-1.21%) |
Mar 28, 2005 | 25.36 | 25.80 | 25.28 | 25.34 | 205,406 | -0.02(-0.07%) |
Mar 24, 2005 | 25.60 | 25.73 | 25.28 | 25.36 | 302,998 | -0.20(-0.76%) |
Mar 23, 2005 | 25.64 | 25.83 | 25.44 | 25.56 | 160,860 | -0.07(-0.29%) |
Mar 22, 2005 | 26.18 | 26.33 | 25.37 | 25.63 | 868,429 | -0.66(-2.51%) |
Mar 21, 2005 | 26.18 | 26.38 | 25.85 | 26.29 | 126,536 | -0.07(-0.28%) |
Mar 18, 2005 | 26.57 | 26.78 | 26.02 | 26.37 | 361,854 | +0.02(+0.07%) |
Mar 17, 2005 | 26.67 | 26.75 | 26.22 | 26.35 | 221,223 | -0.37(-1.39%) |
Mar 16, 2005 | 26.71 | 26.91 | 26.58 | 26.72 | 284,706 | +0.01(+0.03%) |
Mar 15, 2005 | 26.84 | 27.02 | 26.52 | 26.71 | 289,117 | -0.13(-0.49%) |
Mar 14, 2005 | 26.67 | 26.93 | 26.64 | 26.84 | 136,542 | +0.17(+0.63%) |
Mar 11, 2005 | 26.58 | 26.68 | 26.53 | 26.67 | 172,265 | +0.03(+0.10%) |
Mar 10, 2005 | 26.53 | 26.74 | 26.44 | 26.65 | 488,175 | +0.07(+0.24%) |
Mar 09, 2005 | 26.53 | 26.74 | 26.52 | 26.58 | 276,851 | -0.05(-0.17%) |
Mar 08, 2005 | 26.58 | 26.73 | 26.49 | 26.63 | 255,654 | +0.05(+0.17%) |
Mar 07, 2005 | 26.39 | 26.72 | 26.26 | 26.58 | 249,198 | +0.13(+0.49%) |
Mar 04, 2005 | 26.04 | 26.52 | 25.98 | 26.45 | 215,412 | +0.36(+1.39%) |
Mar 03, 2005 | 25.99 | 26.24 | 25.93 | 26.09 | 462,244 | +0.16(+0.61%) |
Mar 02, 2005 | 25.56 | 25.98 | 25.46 | 25.93 | 306,656 | +0.13(+0.50%) |
Mar 01, 2005 | 25.65 | 25.86 | 25.09 | 25.80 | 490,004 | +0.10(+0.40%) |
Feb 28, 2005 | 25.14 | 25.72 | 25.03 | 25.70 | 365,728 | +0.32(+1.25%) |
Feb 25, 2005 | 24.86 | 25.38 | 24.75 | 25.38 | 373,367 | +0.46(+1.87%) |
Feb 24, 2005 | 23.98 | 25.10 | 23.97 | 24.92 | 501,625 | +1.03(+4.32%) |
Feb 23, 2005 | 23.05 | 24.61 | 23.02 | 23.89 | 638,168 | +1.07(+4.68%) |
Feb 22, 2005 | 26.02 | 26.02 | 22.80 | 22.82 | 2,233,965 | -3.21(-12.32%) |
Feb 18, 2005 | 25.90 | 26.23 | 25.80 | 26.02 | 243,065 | +0.08(+0.32%) |
Feb 17, 2005 | 26.11 | 26.17 | 25.79 | 25.94 | 358,949 | -0.17(-0.64%) |
Feb 16, 2005 | 25.74 | 26.25 | 25.35 | 26.11 | 471,712 | +0.33(+1.26%) |
Feb 15, 2005 | 25.56 | 25.86 | 25.56 | 25.78 | 353,139 | +0.29(+1.13%) |
Feb 14, 2005 | 24.77 | 25.56 | 24.74 | 25.49 | 312,789 | +0.79(+3.20%) |
Feb 11, 2005 | 24.40 | 24.88 | 23.84 | 24.70 | 171,082 | +0.31(+1.26%) |
Feb 10, 2005 | 24.63 | 24.70 | 24.05 | 24.40 | 191,633 | +0.00(+0.00%) |
Feb 09, 2005 | 25.33 | 25.47 | 24.30 | 24.40 | 290,839 | -0.70(-2.78%) |
Feb 08, 2005 | 25.48 | 25.72 | 25.07 | 25.09 | 247,369 | -0.58(-2.24%) |
Feb 07, 2005 | 25.78 | 25.97 | 25.40 | 25.67 | 208,203 | -0.20(-0.79%) |
Feb 04, 2005 | 25.66 | 26.02 | 25.56 | 25.87 | 189,911 | +0.29(+1.13%) |
Feb 03, 2005 | 25.56 | 25.72 | 25.14 | 25.59 | 282,554 | -0.28(-1.08%) |
Feb 02, 2005 | 25.47 | 25.87 | 25.25 | 25.86 | 301,599 | +0.16(+0.61%) |
Feb 01, 2005 | 25.44 | 25.71 | 25.21 | 25.71 | 317,093 | +0.18(+0.69%) |
Jan 31, 2005 | 25.09 | 25.55 | 25.03 | 25.53 | 192,386 | +0.54(+2.16%) |
Jan 28, 2005 | 25.09 | 25.21 | 24.89 | 24.99 | 201,532 | -0.05(-0.19%) |
Jan 27, 2005 | 25.19 | 25.33 | 24.93 | 25.04 | 328,283 | -0.23(-0.92%) |
Jan 26, 2005 | 24.94 | 25.35 | 24.75 | 25.27 | 215,197 | +0.55(+2.22%) |
Jan 25, 2005 | 24.72 | 25.19 | 24.57 | 24.72 | 183,025 | +0.00(+0.00%) |
Jan 24, 2005 | 25.37 | 25.37 | 24.70 | 24.72 | 241,774 | -0.74(-2.92%) |
Jan 21, 2005 | 25.91 | 26.08 | 25.36 | 25.46 | 222,837 | -0.30(-1.15%) |
Jan 20, 2005 | 26.02 | 26.16 | 25.70 | 25.76 | 198,412 | -0.41(-1.56%) |
Jan 19, 2005 | 26.56 | 26.76 | 26.04 | 26.17 | 290,516 | -0.51(-1.92%) |
Jan 18, 2005 | 26.33 | 26.77 | 26.30 | 26.68 | 448,256 | +0.14(+0.53%) |
Jan 14, 2005 | 26.55 | 26.72 | 26.35 | 26.54 | 367,987 | +0.18(+0.67%) |
Jan 13, 2005 | 26.58 | 26.67 | 26.10 | 26.37 | 399,083 | -0.27(-1.01%) |
Jan 12, 2005 | 26.61 | 26.89 | 26.30 | 26.64 | 294,713 | +0.00(+0.00%) |
Jan 11, 2005 | 26.53 | 26.91 | 26.14 | 26.64 | 325,486 | -0.08(-0.31%) |
Jan 10, 2005 | 26.02 | 27.48 | 26.02 | 26.72 | 547,570 | -0.45(-1.64%) |
Jan 07, 2005 | 25.56 | 27.89 | 25.56 | 27.17 | 621,705 | +1.78(+7.03%) |
Jan 06, 2005 | 26.95 | 26.99 | 25.37 | 25.38 | 555,962 | -1.20(-4.51%) |
Jan 05, 2005 | 27.93 | 28.02 | 26.58 | 26.58 | 322,688 | -1.27(-4.57%) |
Jan 04, 2005 | 28.45 | 28.96 | 27.85 | 27.85 | 223,590 | -0.58(-2.03%) |
Jan 03, 2005 | 28.86 | 29.23 | 28.35 | 28.43 | 371,861 | -1.12(-3.80%) |
Dec 31, 2004 | 29.65 | 29.96 | 29.38 | 29.55 | 167,746 | +0.05(+0.16%) |
Dec 30, 2004 | 29.35 | 29.57 | 29.35 | 29.51 | 72,306 | +0.23(+0.79%) |
Dec 29, 2004 | 29.28 | 29.37 | 29.04 | 29.28 | 138,049 | -0.08(-0.29%) |
Dec 28, 2004 | 28.67 | 29.37 | 28.58 | 29.36 | 139,447 | +0.80(+2.80%) |
Dec 27, 2004 | 28.63 | 28.69 | 28.12 | 28.56 | 103,832 | +0.16(+0.56%) |
Dec 23, 2004 | 28.72 | 28.72 | 28.40 | 28.40 | 51,432 | -0.36(-1.26%) |
Dec 22, 2004 | 28.49 | 28.81 | 28.43 | 28.76 | 96,838 | +0.03(+0.10%) |
Dec 21, 2004 | 28.27 | 28.74 | 27.94 | 28.74 | 117,605 | +0.58(+2.05%) |
Dec 20, 2004 | 27.97 | 28.45 | 27.95 | 28.16 | 93,288 | -0.14(-0.49%) |
Dec 17, 2004 | 28.62 | 28.67 | 27.96 | 28.30 | 160,967 | -0.33(-1.14%) |
Dec 16, 2004 | 28.25 | 28.62 | 28.16 | 28.62 | 176,461 | +0.51(+1.82%) |
Dec 15, 2004 | 27.88 | 28.31 | 27.70 | 28.11 | 571,672 | -0.53(-1.85%) |
Dec 14, 2004 | 28.07 | 28.69 | 27.95 | 28.64 | 196,152 | +0.59(+2.12%) |
Dec 13, 2004 | 28.30 | 28.33 | 27.92 | 28.05 | 198,734 | -0.14(-0.49%) |
Dec 10, 2004 | 28.16 | 28.32 | 27.99 | 28.19 | 211,431 | -0.04(-0.13%) |
Dec 09, 2004 | 28.35 | 28.58 | 28.04 | 28.23 | 212,937 | -0.44(-1.52%) |
Dec 08, 2004 | 27.94 | 28.71 | 27.88 | 28.66 | 320,536 | +0.73(+2.63%) |
Dec 07, 2004 | 28.47 | 28.57 | 27.93 | 27.93 | 191,310 | -0.54(-1.89%) |
Dec 06, 2004 | 28.49 | 28.56 | 28.10 | 28.47 | 153,758 | -0.02(-0.07%) |
Dec 03, 2004 | 28.33 | 28.58 | 28.06 | 28.49 | 155,480 | +0.21(+0.76%) |
Dec 02, 2004 | 28.16 | 28.42 | 28.06 | 28.27 | 147,195 | +0.02(+0.07%) |
Dec 01, 2004 | 27.37 | 28.41 | 27.37 | 28.25 | 225,849 | +0.90(+3.30%) |
Nov 30, 2004 | 27.23 | 27.42 | 27.14 | 27.35 | 159,676 | +0.04(+0.14%) |
Nov 29, 2004 | 27.37 | 27.41 | 27.09 | 27.31 | 414,362 | -0.04(-0.14%) |
Nov 26, 2004 | 27.14 | 27.38 | 27.14 | 27.35 | 48,634 | +0.09(+0.34%) |
Nov 24, 2004 | 26.86 | 27.35 | 26.86 | 27.26 | 103,832 | +0.07(+0.27%) |
Nov 23, 2004 | 27.04 | 27.29 | 26.77 | 27.18 | 356,582 | +0.19(+0.69%) |
Nov 22, 2004 | 27.04 | 27.14 | 26.80 | 27.00 | 216,058 | +0.10(+0.38%) |
Nov 19, 2004 | 27.51 | 27.51 | 26.90 | 26.90 | 555,532 | -0.61(-2.23%) |
Nov 18, 2004 | 27.88 | 28.02 | 27.32 | 27.51 | 348,835 | -0.37(-1.33%) |
Nov 17, 2004 | 27.60 | 28.20 | 27.52 | 27.88 | 348,189 | +0.29(+1.04%) |
Nov 16, 2004 | 27.18 | 27.70 | 27.18 | 27.59 | 266,414 | -0.04(-0.13%) |
Nov 15, 2004 | 27.51 | 27.67 | 27.29 | 27.63 | 87,692 | +0.21(+0.78%) |
Nov 12, 2004 | 27.32 | 27.42 | 26.81 | 27.42 | 159,138 | +0.01(+0.03%) |
Nov 11, 2004 | 25.81 | 27.50 | 25.81 | 27.41 | 290,839 | +1.60(+6.19%) |
Nov 10, 2004 | 25.84 | 26.23 | 25.72 | 25.81 | 155,803 | -0.12(-0.47%) |
Nov 09, 2004 | 25.93 | 26.39 | 25.85 | 25.93 | 101,465 | -0.10(-0.39%) |
Nov 08, 2004 | 25.70 | 26.06 | 25.53 | 26.03 | 172,050 | +0.10(+0.39%) |
Nov 05, 2004 | 25.61 | 25.98 | 25.51 | 25.93 | 135,682 | +0.55(+2.16%) |
Nov 04, 2004 | 24.63 | 25.57 | 24.37 | 25.38 | 189,051 | +0.13(+0.52%) |
Nov 03, 2004 | 24.82 | 25.31 | 24.67 | 25.25 | 114,915 | +0.43(+1.72%) |
Nov 02, 2004 | 25.00 | 25.19 | 24.54 | 24.82 | 162,689 | -0.18(-0.71%) |
Nov 01, 2004 | 24.81 | 25.00 | 24.35 | 25.00 | 170,221 | +0.34(+1.39%) |
Oct 29, 2004 | 24.68 | 25.05 | 24.39 | 24.66 | 357,981 | -0.02(-0.08%) |
Oct 28, 2004 | 24.63 | 24.78 | 24.16 | 24.68 | 211,108 | -0.16(-0.64%) |
Oct 27, 2004 | 23.89 | 24.84 | 23.75 | 24.83 | 202,608 | +0.81(+3.37%) |
Oct 26, 2004 | 24.12 | 24.12 | 23.37 | 24.02 | 164,841 | -0.03(-0.12%) |
Oct 25, 2004 | 23.70 | 24.15 | 23.37 | 24.05 | 173,234 | +0.33(+1.41%) |
Oct 22, 2004 | 24.26 | 24.30 | 23.64 | 23.72 | 225,742 | -0.85(-3.44%) |
Oct 21, 2004 | 23.79 | 24.63 | 23.56 | 24.56 | 213,153 | +0.72(+3.00%) |
Oct 20, 2004 | 23.76 | 23.98 | 23.44 | 23.85 | 167,746 | +0.08(+0.35%) |
Oct 19, 2004 | 23.61 | 24.21 | 23.61 | 23.76 | 73,274 | +0.26(+1.11%) |
Oct 18, 2004 | 23.51 | 23.90 | 23.33 | 23.50 | 77,901 | -0.13(-0.55%) |
Oct 15, 2004 | 23.47 | 23.85 | 23.14 | 23.63 | 150,530 | +0.14(+0.59%) |
Oct 14, 2004 | 23.19 | 23.65 | 22.93 | 23.49 | 184,747 | +0.12(+0.52%) |
Oct 13, 2004 | 23.47 | 23.91 | 23.25 | 23.37 | 201,855 | -0.34(-1.45%) |
Oct 12, 2004 | 23.73 | 23.93 | 23.19 | 23.72 | 128,150 | -0.21(-0.89%) |
Oct 11, 2004 | 23.75 | 24.07 | 23.61 | 23.93 | 70,477 | +0.31(+1.30%) |
Oct 08, 2004 | 23.93 | 24.31 | 23.56 | 23.62 | 147,410 | -0.54(-2.23%) |
Oct 07, 2004 | 24.16 | 24.46 | 23.93 | 24.16 | 353,139 | -0.79(-3.17%) |
Oct 06, 2004 | 24.21 | 24.96 | 24.07 | 24.95 | 272,547 | +0.51(+2.09%) |
Oct 05, 2004 | 24.07 | 24.81 | 23.31 | 24.44 | 329,790 | +0.94(+3.99%) |
Oct 04, 2004 | 23.54 | 23.93 | 23.34 | 23.50 | 160,860 | +0.20(+0.84%) |
Oct 01, 2004 | 22.07 | 23.38 | 22.07 | 23.31 | 201,102 | +1.22(+5.51%) |
Sep 30, 2004 | 22.26 | 22.51 | 21.89 | 22.09 | 139,770 | -0.16(-0.71%) |
Sep 29, 2004 | 21.56 | 22.25 | 21.49 | 22.25 | 151,714 | +0.55(+2.53%) |
Sep 28, 2004 | 21.38 | 21.81 | 21.19 | 21.70 | 100,066 | +0.19(+0.86%) |
Sep 27, 2004 | 21.52 | 21.66 | 21.24 | 21.52 | 230,584 | -0.23(-1.07%) |
Sep 24, 2004 | 21.91 | 21.92 | 21.53 | 21.75 | 149,562 | +0.02(+0.09%) |
Sep 23, 2004 | 21.61 | 21.83 | 21.35 | 21.73 | 139,447 | +0.33(+1.56%) |
Sep 22, 2004 | 22.02 | 22.02 | 21.39 | 21.39 | 116,852 | -0.81(-3.64%) |
Sep 21, 2004 | 21.85 | 22.26 | 21.65 | 22.20 | 122,662 | +0.47(+2.18%) |
Sep 20, 2004 | 21.89 | 22.15 | 21.68 | 21.73 | 83,927 | -0.30(-1.35%) |
Sep 17, 2004 | 22.04 | 22.11 | 21.57 | 22.03 | 147,302 | +0.05(+0.21%) |
Sep 16, 2004 | 21.63 | 21.98 | 21.63 | 21.98 | 50,679 | +0.37(+1.72%) |
Sep 15, 2004 | 21.65 | 21.79 | 21.47 | 21.61 | 48,742 | -0.37(-1.69%) |
Sep 14, 2004 | 21.92 | 22.07 | 21.61 | 21.98 | 92,319 | -0.18(-0.80%) |
Sep 13, 2004 | 21.66 | 22.16 | 21.65 | 22.16 | 158,277 | +0.49(+2.27%) |
Sep 10, 2004 | 21.42 | 21.87 | 21.14 | 21.66 | 112,225 | +0.30(+1.39%) |
Sep 09, 2004 | 21.33 | 21.76 | 21.33 | 21.37 | 168,714 | -0.03(-0.13%) |
Sep 08, 2004 | 22.17 | 22.40 | 21.39 | 21.39 | 81,775 | -0.86(-3.88%) |
Sep 07, 2004 | 21.79 | 22.26 | 21.73 | 22.26 | 74,888 | +0.46(+2.13%) |
Sep 03, 2004 | 21.77 | 21.98 | 21.39 | 21.79 | 62,837 | +0.07(+0.30%) |
Sep 02, 2004 | 21.38 | 21.77 | 21.24 | 21.73 | 121,479 | +0.26(+1.21%) |
Sep 01, 2004 | 21.52 | 22.18 | 21.25 | 21.47 | 223,159 | +0.08(+0.39%) |
Aug 31, 2004 | 21.05 | 21.39 | 20.94 | 21.39 | 101,035 | +0.26(+1.23%) |
Aug 30, 2004 | 21.28 | 21.30 | 20.93 | 21.12 | 64,666 | -0.39(-1.81%) |
Aug 27, 2004 | 21.19 | 21.56 | 21.10 | 21.52 | 68,755 | +0.29(+1.36%) |
Aug 26, 2004 | 21.42 | 21.46 | 21.16 | 21.23 | 94,041 | -0.22(-1.04%) |
Aug 25, 2004 | 21.19 | 21.52 | 20.93 | 21.45 | 221,976 | +0.23(+1.10%) |
Aug 24, 2004 | 21.38 | 21.61 | 21.12 | 21.22 | 94,364 | -0.02(-0.09%) |
Aug 23, 2004 | 21.28 | 21.39 | 21.09 | 21.24 | 103,294 | +0.07(+0.31%) |
Aug 20, 2004 | 21.00 | 21.23 | 20.77 | 21.17 | 89,737 | +0.31(+1.47%) |
Aug 19, 2004 | 20.92 | 20.94 | 20.69 | 20.86 | 97,054 | -0.15(-0.71%) |
Aug 18, 2004 | 20.52 | 21.05 | 20.49 | 21.01 | 80,806 | +0.50(+2.45%) |
Aug 17, 2004 | 20.68 | 20.79 | 20.42 | 20.51 | 84,249 | -0.04(-0.18%) |
Aug 16, 2004 | 20.29 | 20.79 | 20.29 | 20.55 | 97,914 | +0.26(+1.28%) |
Aug 13, 2004 | 20.21 | 20.40 | 20.06 | 20.29 | 92,534 | +0.14(+0.69%) |
Aug 12, 2004 | 20.40 | 20.45 | 19.98 | 20.15 | 118,358 | -0.62(-3.00%) |
Aug 11, 2004 | 20.49 | 20.79 | 20.03 | 20.77 | 146,011 | +0.20(+0.95%) |
Aug 10, 2004 | 20.17 | 20.64 | 20.17 | 20.58 | 128,688 | +0.48(+2.40%) |
Aug 09, 2004 | 20.40 | 20.40 | 19.93 | 20.09 | 253,502 | -0.27(-1.32%) |
Aug 06, 2004 | 20.86 | 21.08 | 20.32 | 20.36 | 226,818 | -0.98(-4.57%) |
Aug 05, 2004 | 21.49 | 21.58 | 21.19 | 21.34 | 123,630 | -0.22(-1.03%) |
Aug 04, 2004 | 21.38 | 21.80 | 21.14 | 21.56 | 115,453 | +0.05(+0.22%) |
Aug 03, 2004 | 22.12 | 22.12 | 21.45 | 21.52 | 210,463 | -0.53(-2.40%) |
Aug 02, 2004 | 21.98 | 22.20 | 21.75 | 22.04 | 261,680 | -0.12(-0.54%) |
Jul 30, 2004 | 22.10 | 22.26 | 21.94 | 22.17 | 180,120 | +0.29(+1.32%) |
Jul 29, 2004 | 21.70 | 22.18 | 21.61 | 21.88 | 220,900 | +0.41(+1.91%) |
Jul 28, 2004 | 21.33 | 21.89 | 21.28 | 21.47 | 233,596 | -0.19(-0.86%) |
Jul 27, 2004 | 21.52 | 21.98 | 21.44 | 21.65 | 176,569 | +0.23(+1.08%) |
Jul 26, 2004 | 21.56 | 21.81 | 21.42 | 21.42 | 194,861 | +0.01(+0.04%) |
Jul 23, 2004 | 21.56 | 21.78 | 21.41 | 21.41 | 218,102 | -0.27(-1.24%) |
Jul 22, 2004 | 22.12 | 22.40 | 21.42 | 21.68 | 238,976 | -0.61(-2.75%) |
Jul 21, 2004 | 22.72 | 22.77 | 22.22 | 22.30 | 245,970 | -0.15(-0.66%) |
Jul 20, 2004 | 22.37 | 22.58 | 22.32 | 22.44 | 437,066 | +0.28(+1.26%) |
Jul 19, 2004 | 22.21 | 22.44 | 21.90 | 22.17 | 268,674 | -0.08(-0.38%) |
Jul 16, 2004 | 22.17 | 22.54 | 22.07 | 22.25 | 182,164 | +0.18(+0.80%) |
Jul 15, 2004 | 21.93 | 22.38 | 21.85 | 22.07 | 260,926 | -0.23(-1.04%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.31 | 22.31 | 196,367 | -0.52(-2.28%) |
Jul 13, 2004 | 22.77 | 23.23 | 22.71 | 22.83 | 275,560 | -0.04(-0.16%) |
Jul 12, 2004 | 22.94 | 22.99 | 22.31 | 22.86 | 211,323 | -0.17(-0.73%) |
Jul 09, 2004 | 23.10 | 23.14 | 22.96 | 23.03 | 220,147 | -0.17(-0.72%) |
Jul 08, 2004 | 22.96 | 23.23 | 22.86 | 23.20 | 515,505 | +0.24(+1.05%) |
Jul 07, 2004 | 23.51 | 23.70 | 22.82 | 22.96 | 559,836 | -0.70(-2.95%) |
Jul 06, 2004 | 24.12 | 24.13 | 23.49 | 23.65 | 269,857 | -0.48(-2.00%) |
Jul 02, 2004 | 24.40 | 24.68 | 24.11 | 24.14 | 158,815 | -0.35(-1.44%) |
Jul 01, 2004 | 24.95 | 25.33 | 24.33 | 24.49 | 170,113 | -0.60(-2.41%) |
Jun 30, 2004 | 24.98 | 25.33 | 24.97 | 25.09 | 147,302 | +0.07(+0.26%) |
Jun 29, 2004 | 24.81 | 25.50 | 24.81 | 25.03 | 151,283 | +0.17(+0.67%) |
Jun 28, 2004 | 24.30 | 25.33 | 24.30 | 24.86 | 330,651 | +0.46(+1.90%) |
Jun 25, 2004 | 25.00 | 25.29 | 24.37 | 24.40 | 782,996 | -0.67(-2.67%) |
Jun 24, 2004 | 25.65 | 25.68 | 24.99 | 25.07 | 283,845 | -0.78(-3.02%) |
Jun 23, 2004 | 25.14 | 25.87 | 24.98 | 25.85 | 193,677 | +0.71(+2.81%) |
Jun 22, 2004 | 24.21 | 25.14 | 24.16 | 25.14 | 354,753 | +0.85(+3.48%) |
Jun 21, 2004 | 24.16 | 24.49 | 24.15 | 24.29 | 166,562 | +0.13(+0.54%) |
Jun 18, 2004 | 24.16 | 24.63 | 24.08 | 24.16 | 341,088 | +0.14(+0.58%) |
Jun 17, 2004 | 23.75 | 24.07 | 23.42 | 24.02 | 236,502 | +0.14(+0.58%) |
Jun 16, 2004 | 23.94 | 24.02 | 23.56 | 23.89 | 275,345 | +0.13(+0.55%) |
Jun 15, 2004 | 23.31 | 23.90 | 23.19 | 23.75 | 291,377 | +0.54(+2.32%) |
Jun 14, 2004 | 23.92 | 23.92 | 23.19 | 23.22 | 365,190 | -0.71(-2.95%) |
Jun 10, 2004 | 24.03 | 24.09 | 23.79 | 23.92 | 177,107 | -0.11(-0.46%) |
Jun 09, 2004 | 24.15 | 24.35 | 23.98 | 24.03 | 337,106 | -0.12(-0.50%) |
Jun 08, 2004 | 24.07 | 24.41 | 23.68 | 24.15 | 111,795 | -0.01(-0.04%) |
Jun 07, 2004 | 23.68 | 24.16 | 23.42 | 24.16 | 77,901 | +0.72(+3.05%) |
Jun 04, 2004 | 23.23 | 24.15 | 23.23 | 23.45 | 91,136 | +0.35(+1.53%) |
Jun 03, 2004 | 23.57 | 24.01 | 23.10 | 23.10 | 123,738 | -0.75(-3.16%) |
Jun 02, 2004 | 23.70 | 24.11 | 23.51 | 23.85 | 148,916 | +0.09(+0.39%) |
Jun 01, 2004 | 22.96 | 23.81 | 22.86 | 23.75 | 119,219 | +0.84(+3.65%) |
May 28, 2004 | 23.19 | 23.23 | 22.91 | 22.92 | 66,818 | -0.27(-1.16%) |
May 27, 2004 | 22.80 | 23.19 | 22.63 | 23.19 | 175,063 | +0.39(+1.71%) |
May 26, 2004 | 23.00 | 23.00 | 22.51 | 22.80 | 173,449 | -0.28(-1.21%) |
May 25, 2004 | 22.82 | 23.23 | 22.53 | 23.08 | 191,956 | +0.36(+1.60%) |
May 24, 2004 | 22.84 | 23.15 | 22.47 | 22.71 | 142,783 | -0.06(-0.25%) |
May 21, 2004 | 22.25 | 22.77 | 21.78 | 22.77 | 118,358 | +0.71(+3.20%) |
May 20, 2004 | 22.07 | 22.26 | 21.75 | 22.06 | 77,901 | +0.11(+0.51%) |
May 19, 2004 | 22.69 | 22.98 | 21.85 | 21.95 | 199,488 | -0.70(-3.08%) |
May 18, 2004 | 22.21 | 22.65 | 22.12 | 22.65 | 92,857 | +0.51(+2.31%) |
May 17, 2004 | 22.17 | 22.24 | 21.84 | 22.14 | 165,594 | -0.19(-0.83%) |
May 14, 2004 | 22.21 | 22.60 | 21.98 | 22.32 | 149,239 | +0.04(+0.17%) |
May 13, 2004 | 22.50 | 22.67 | 22.12 | 22.29 | 135,036 | -0.40(-1.76%) |
May 12, 2004 | 22.34 | 22.86 | 21.81 | 22.69 | 215,735 | +0.11(+0.49%) |
May 11, 2004 | 22.44 | 22.62 | 22.13 | 22.57 | 111,687 | +0.43(+1.93%) |
May 10, 2004 | 22.09 | 22.30 | 21.89 | 22.15 | 364,759 | -0.02(-0.08%) |
May 07, 2004 | 22.41 | 22.71 | 22.08 | 22.17 | 162,796 | -0.47(-2.09%) |
May 06, 2004 | 22.77 | 23.05 | 22.11 | 22.64 | 128,150 | -0.23(-1.02%) |
May 05, 2004 | 23.23 | 23.23 | 22.65 | 22.87 | 138,694 | -0.26(-1.12%) |
May 04, 2004 | 23.50 | 23.89 | 22.47 | 23.13 | 192,494 | -0.48(-2.05%) |