Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.16 | 22.20 | 21.45 | 21.76 | 201,315 | -0.39(-1.76%) |
Apr 28, 2005 | 22.56 | 22.56 | 22.13 | 22.15 | 124,233 | -0.40(-1.76%) |
Apr 27, 2005 | 22.50 | 22.77 | 22.21 | 22.55 | 151,160 | +0.00(+0.00%) |
Apr 26, 2005 | 22.70 | 22.80 | 22.49 | 22.55 | 114,294 | -0.20(-0.87%) |
Apr 25, 2005 | 22.71 | 22.91 | 22.52 | 22.75 | 112,330 | +0.08(+0.34%) |
Apr 22, 2005 | 22.77 | 22.78 | 22.44 | 22.67 | 233,096 | -0.19(-0.83%) |
Apr 21, 2005 | 22.54 | 22.98 | 22.54 | 22.86 | 146,422 | +0.35(+1.58%) |
Apr 20, 2005 | 22.72 | 22.76 | 22.47 | 22.51 | 230,091 | -0.19(-0.84%) |
Apr 19, 2005 | 22.78 | 22.82 | 22.59 | 22.70 | 150,466 | -0.10(-0.42%) |
Apr 18, 2005 | 22.50 | 22.87 | 22.41 | 22.79 | 137,523 | +0.29(+1.31%) |
Apr 15, 2005 | 22.51 | 22.59 | 22.37 | 22.50 | 761,926 | +0.00(+0.00%) |
Apr 14, 2005 | 22.56 | 22.65 | 22.48 | 22.50 | 302,898 | -0.02(-0.08%) |
Apr 13, 2005 | 22.71 | 22.77 | 22.47 | 22.52 | 136,136 | -0.24(-1.06%) |
Apr 12, 2005 | 22.52 | 22.81 | 22.40 | 22.76 | 169,419 | +0.23(+1.04%) |
Apr 11, 2005 | 22.52 | 22.53 | 22.37 | 22.52 | 129,433 | +0.01(+0.04%) |
Apr 08, 2005 | 22.63 | 22.65 | 22.37 | 22.52 | 115,797 | -0.11(-0.50%) |
Apr 07, 2005 | 22.61 | 22.83 | 22.50 | 22.63 | 128,393 | -0.03(-0.11%) |
Apr 06, 2005 | 22.75 | 22.90 | 22.60 | 22.65 | 117,530 | -0.05(-0.23%) |
Apr 05, 2005 | 22.69 | 22.90 | 22.56 | 22.71 | 107,591 | -0.03(-0.11%) |
Apr 04, 2005 | 22.45 | 22.87 | 22.30 | 22.73 | 118,801 | +0.29(+1.27%) |
Apr 01, 2005 | 22.72 | 22.94 | 22.32 | 22.45 | 144,110 | -0.31(-1.37%) |
Mar 31, 2005 | 22.51 | 22.95 | 22.41 | 22.76 | 147,924 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.20 | 22.54 | 173,464 | +0.29(+1.32%) |
Mar 29, 2005 | 22.77 | 22.83 | 22.22 | 22.25 | 167,339 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.96 | 22.65 | 22.76 | 134,403 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,794 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.84 | 22.84 | 177,278 | -0.13(-0.56%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,966 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,886 | -0.11(-0.48%) |
Mar 18, 2005 | 23.54 | 23.57 | 23.28 | 23.56 | 184,558 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.22 | 23.49 | 84,594 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,568 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 140,990 | +0.03(+0.15%) |
Mar 14, 2005 | 23.74 | 23.88 | 23.59 | 23.71 | 73,037 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.74 | 95,457 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.80 | 220,962 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,662 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,660 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.92 | 23.72 | 23.80 | 238,181 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,867 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,320 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.67 | 23.80 | 199,466 | -0.03(-0.15%) |
Mar 01, 2005 | 23.93 | 24.09 | 23.74 | 23.84 | 221,077 | -0.09(-0.36%) |
Feb 28, 2005 | 24.05 | 24.05 | 23.70 | 23.93 | 259,907 | -0.11(-0.47%) |
Feb 25, 2005 | 24.44 | 24.44 | 23.62 | 24.04 | 484,799 | -0.74(-3.00%) |
Feb 24, 2005 | 25.14 | 25.35 | 24.63 | 24.78 | 239,221 | -0.68(-2.68%) |
Feb 23, 2005 | 25.37 | 25.83 | 25.27 | 25.47 | 146,999 | +0.10(+0.41%) |
Feb 22, 2005 | 26.05 | 26.05 | 25.33 | 25.36 | 160,752 | -0.79(-3.01%) |
Feb 18, 2005 | 26.17 | 26.22 | 26.00 | 26.15 | 94,532 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.37 | 26.05 | 26.13 | 95,341 | -0.09(-0.33%) |
Feb 16, 2005 | 25.99 | 26.33 | 25.88 | 26.22 | 126,197 | +0.23(+0.90%) |
Feb 15, 2005 | 26.31 | 26.39 | 25.96 | 25.99 | 93,839 | -0.35(-1.31%) |
Feb 14, 2005 | 26.28 | 26.48 | 26.05 | 26.33 | 59,516 | -0.03(-0.13%) |
Feb 11, 2005 | 26.31 | 26.51 | 26.01 | 26.37 | 97,422 | +0.05(+0.20%) |
Feb 10, 2005 | 26.36 | 26.47 | 26.27 | 26.31 | 118,917 | -0.06(-0.23%) |
Feb 09, 2005 | 26.34 | 26.63 | 26.34 | 26.37 | 202,818 | +0.03(+0.13%) |
Feb 08, 2005 | 26.24 | 26.37 | 26.19 | 26.34 | 79,624 | +0.19(+0.73%) |
Feb 07, 2005 | 25.70 | 26.23 | 25.70 | 26.15 | 132,091 | +0.10(+0.40%) |
Feb 04, 2005 | 25.88 | 26.14 | 25.88 | 26.05 | 99,155 | -0.01(-0.03%) |
Feb 03, 2005 | 25.92 | 26.09 | 25.90 | 26.05 | 154,973 | -0.03(-0.10%) |
Feb 02, 2005 | 25.71 | 26.12 | 25.66 | 26.08 | 183,287 | +0.24(+0.94%) |
Feb 01, 2005 | 25.53 | 25.95 | 25.49 | 25.84 | 166,992 | +0.51(+2.02%) |
Jan 31, 2005 | 25.35 | 25.52 | 25.25 | 25.33 | 191,955 | +0.01(+0.03%) |
Jan 28, 2005 | 25.53 | 25.66 | 25.18 | 25.32 | 54,431 | -0.28(-1.08%) |
Jan 27, 2005 | 25.41 | 25.70 | 25.35 | 25.60 | 83,554 | +0.10(+0.37%) |
Jan 26, 2005 | 25.17 | 25.52 | 25.09 | 25.50 | 65,988 | +0.34(+1.34%) |
Jan 25, 2005 | 25.09 | 25.45 | 25.08 | 25.16 | 90,141 | -0.03(-0.14%) |
Jan 24, 2005 | 25.53 | 25.74 | 25.13 | 25.20 | 112,098 | -0.48(-1.89%) |
Jan 21, 2005 | 25.79 | 25.99 | 25.62 | 25.68 | 114,872 | -0.08(-0.30%) |
Jan 20, 2005 | 25.96 | 25.97 | 25.66 | 25.76 | 126,891 | +0.00(+0.00%) |
Jan 19, 2005 | 26.13 | 26.29 | 25.72 | 25.76 | 74,077 | -0.48(-1.81%) |
Jan 18, 2005 | 25.87 | 26.31 | 25.79 | 26.24 | 123,771 | +0.28(+1.07%) |
Jan 14, 2005 | 25.73 | 25.96 | 25.64 | 25.96 | 120,881 | +0.32(+1.25%) |
Jan 13, 2005 | 25.79 | 25.87 | 25.54 | 25.64 | 115,450 | -0.19(-0.74%) |
Jan 12, 2005 | 25.48 | 25.86 | 25.45 | 25.83 | 102,506 | +0.22(+0.84%) |
Jan 11, 2005 | 25.59 | 25.80 | 25.52 | 25.61 | 127,700 | -0.06(-0.24%) |
Jan 10, 2005 | 25.53 | 25.87 | 25.41 | 25.67 | 108,516 | +0.16(+0.61%) |
Jan 07, 2005 | 25.91 | 25.95 | 25.52 | 25.52 | 102,275 | -0.38(-1.47%) |
Jan 06, 2005 | 25.91 | 26.14 | 25.86 | 25.90 | 122,962 | +0.03(+0.13%) |
Jan 05, 2005 | 26.23 | 26.23 | 25.72 | 25.86 | 234,829 | -0.45(-1.71%) |
Jan 04, 2005 | 26.87 | 26.97 | 26.13 | 26.31 | 144,804 | -0.47(-1.74%) |
Jan 03, 2005 | 27.34 | 27.50 | 26.67 | 26.78 | 138,563 | -0.48(-1.75%) |
Dec 31, 2004 | 27.17 | 27.43 | 27.12 | 27.26 | 70,957 | +0.04(+0.16%) |
Dec 30, 2004 | 27.00 | 27.31 | 26.96 | 27.21 | 66,219 | +0.16(+0.58%) |
Dec 29, 2004 | 26.69 | 27.10 | 26.60 | 27.06 | 49,115 | +0.17(+0.64%) |
Dec 28, 2004 | 26.52 | 27.40 | 26.52 | 26.89 | 65,410 | +0.34(+1.27%) |
Dec 27, 2004 | 26.82 | 26.91 | 26.44 | 26.55 | 54,431 | -0.23(-0.84%) |
Dec 23, 2004 | 26.76 | 26.90 | 26.61 | 26.77 | 78,931 | +0.02(+0.06%) |
Dec 22, 2004 | 26.48 | 26.82 | 26.26 | 26.76 | 159,018 | +0.13(+0.49%) |
Dec 21, 2004 | 26.05 | 26.63 | 26.05 | 26.63 | 74,424 | +0.58(+2.23%) |
Dec 20, 2004 | 26.02 | 26.14 | 25.79 | 26.05 | 111,521 | -0.19(-0.73%) |
Dec 17, 2004 | 25.96 | 26.24 | 25.87 | 26.24 | 138,332 | +0.24(+0.93%) |
Dec 16, 2004 | 26.22 | 26.22 | 25.96 | 25.99 | 108,400 | -0.27(-1.02%) |
Dec 15, 2004 | 26.25 | 26.45 | 26.00 | 26.26 | 80,433 | +0.03(+0.10%) |
Dec 14, 2004 | 25.84 | 26.27 | 25.66 | 26.24 | 91,874 | +0.18(+0.70%) |
Dec 13, 2004 | 26.05 | 26.05 | 25.54 | 26.05 | 285,101 | +0.00(+0.00%) |
Dec 10, 2004 | 25.70 | 26.05 | 25.61 | 26.05 | 69,339 | +0.23(+0.87%) |
Dec 09, 2004 | 25.62 | 25.83 | 25.37 | 25.83 | 92,106 | +0.22(+0.84%) |
Dec 08, 2004 | 25.44 | 25.66 | 25.28 | 25.61 | 113,716 | +0.17(+0.68%) |
Dec 07, 2004 | 25.73 | 25.79 | 25.40 | 25.44 | 93,261 | -0.38(-1.47%) |
Dec 06, 2004 | 26.05 | 26.05 | 25.57 | 25.82 | 72,344 | -0.35(-1.36%) |
Dec 03, 2004 | 26.31 | 26.33 | 25.97 | 26.18 | 135,212 | -0.19(-0.72%) |
Dec 02, 2004 | 26.18 | 26.38 | 25.95 | 26.37 | 162,023 | +0.10(+0.40%) |
Dec 01, 2004 | 25.48 | 26.26 | 25.48 | 26.26 | 153,009 | +0.73(+2.85%) |
Nov 30, 2004 | 25.66 | 25.67 | 25.26 | 25.54 | 148,039 | -0.12(-0.47%) |
Nov 29, 2004 | 25.48 | 25.96 | 25.40 | 25.66 | 149,311 | -0.03(-0.13%) |
Nov 26, 2004 | 25.74 | 25.83 | 25.69 | 25.69 | 26,464 | -0.21(-0.80%) |
Nov 24, 2004 | 25.35 | 25.90 | 25.31 | 25.90 | 132,785 | +0.68(+2.71%) |
Nov 23, 2004 | 25.01 | 25.42 | 25.01 | 25.21 | 127,815 | +0.14(+0.55%) |
Nov 22, 2004 | 24.75 | 25.09 | 24.66 | 25.08 | 88,985 | +0.33(+1.33%) |
Nov 19, 2004 | 25.44 | 25.44 | 24.68 | 24.75 | 116,606 | -0.73(-2.85%) |
Nov 18, 2004 | 25.18 | 25.52 | 25.09 | 25.47 | 109,787 | +0.21(+0.82%) |
Nov 17, 2004 | 25.05 | 25.52 | 25.05 | 25.27 | 135,212 | +0.14(+0.55%) |
Nov 16, 2004 | 25.32 | 25.51 | 25.12 | 25.13 | 109,209 | -0.09(-0.34%) |
Nov 15, 2004 | 25.22 | 25.33 | 25.09 | 25.21 | 84,016 | +0.05(+0.21%) |
Nov 12, 2004 | 25.22 | 25.27 | 24.96 | 25.16 | 144,226 | -0.26(-1.02%) |
Nov 11, 2004 | 25.28 | 25.47 | 25.09 | 25.42 | 81,820 | +0.14(+0.55%) |
Nov 10, 2004 | 24.96 | 25.98 | 24.96 | 25.28 | 90,834 | +0.15(+0.59%) |
Nov 09, 2004 | 25.27 | 25.29 | 24.87 | 25.14 | 159,827 | -0.19(-0.75%) |
Nov 08, 2004 | 25.61 | 25.62 | 25.27 | 25.33 | 117,068 | -0.43(-1.68%) |
Nov 05, 2004 | 25.66 | 25.92 | 25.44 | 25.76 | 124,233 | +0.20(+0.78%) |
Nov 04, 2004 | 25.05 | 25.67 | 24.89 | 25.56 | 120,881 | +0.42(+1.69%) |
Nov 03, 2004 | 24.95 | 25.22 | 24.92 | 25.14 | 121,806 | +0.29(+1.18%) |
Nov 02, 2004 | 24.49 | 25.17 | 24.47 | 24.84 | 132,438 | +0.44(+1.81%) |
Nov 01, 2004 | 24.36 | 24.56 | 24.23 | 24.40 | 87,021 | -0.08(-0.32%) |
Oct 29, 2004 | 24.50 | 24.62 | 24.23 | 24.48 | 90,488 | -0.02(-0.07%) |
Oct 28, 2004 | 24.14 | 24.53 | 24.14 | 24.50 | 161,214 | -0.04(-0.18%) |
Oct 27, 2004 | 24.22 | 24.54 | 24.11 | 24.54 | 140,874 | +0.32(+1.32%) |
Oct 26, 2004 | 23.35 | 24.23 | 23.20 | 24.22 | 151,969 | +0.80(+3.40%) |
Oct 25, 2004 | 23.61 | 23.70 | 23.30 | 23.42 | 135,212 | -0.24(-1.02%) |
Oct 22, 2004 | 23.61 | 24.11 | 23.59 | 23.67 | 163,756 | -0.03(-0.11%) |
Oct 21, 2004 | 22.93 | 23.84 | 22.92 | 23.69 | 181,322 | +0.45(+1.94%) |
Oct 20, 2004 | 23.23 | 23.34 | 23.03 | 23.24 | 230,900 | -0.01(-0.04%) |
Oct 19, 2004 | 23.46 | 23.75 | 23.15 | 23.25 | 120,419 | -0.20(-0.85%) |
Oct 18, 2004 | 23.17 | 23.61 | 23.06 | 23.45 | 102,160 | +0.28(+1.19%) |
Oct 15, 2004 | 23.06 | 23.35 | 23.06 | 23.17 | 100,773 | +0.09(+0.37%) |
Oct 14, 2004 | 23.28 | 23.31 | 23.03 | 23.09 | 148,964 | -0.22(-0.97%) |
Oct 13, 2004 | 23.43 | 23.58 | 23.22 | 23.31 | 230,091 | -0.03(-0.15%) |
Oct 12, 2004 | 23.19 | 23.43 | 23.06 | 23.35 | 390,266 | -0.03(-0.11%) |
Oct 11, 2004 | 23.49 | 23.54 | 23.28 | 23.37 | 149,195 | -0.11(-0.48%) |
Oct 08, 2004 | 24.12 | 24.12 | 23.35 | 23.48 | 544,893 | -0.62(-2.58%) |
Oct 07, 2004 | 24.23 | 24.32 | 23.75 | 24.11 | 187,910 | -0.12(-0.50%) |
Oct 06, 2004 | 24.16 | 24.34 | 24.02 | 24.23 | 107,014 | +0.10(+0.43%) |
Oct 05, 2004 | 24.14 | 24.36 | 24.06 | 24.12 | 128,971 | -0.14(-0.57%) |
Oct 04, 2004 | 24.37 | 24.76 | 24.22 | 24.26 | 152,200 | -0.04(-0.18%) |
Oct 01, 2004 | 23.71 | 24.44 | 23.71 | 24.31 | 137,985 | +0.70(+2.97%) |
Sep 30, 2004 | 23.36 | 23.74 | 23.23 | 23.61 | 141,221 | +0.27(+1.15%) |
Sep 29, 2004 | 23.06 | 23.41 | 23.03 | 23.34 | 223,042 | +0.25(+1.09%) |
Sep 28, 2004 | 22.93 | 23.16 | 22.77 | 23.09 | 159,249 | -0.35(-1.51%) |
Sep 27, 2004 | 23.71 | 23.71 | 23.38 | 23.44 | 99,502 | -0.28(-1.17%) |
Sep 24, 2004 | 23.67 | 23.79 | 23.49 | 23.72 | 164,219 | +0.06(+0.26%) |
Sep 23, 2004 | 24.00 | 24.05 | 23.65 | 23.66 | 196,924 | -0.34(-1.41%) |
Sep 22, 2004 | 24.40 | 24.40 | 23.98 | 24.00 | 268,228 | -0.41(-1.67%) |
Sep 21, 2004 | 24.23 | 24.40 | 24.23 | 24.40 | 65,063 | +0.17(+0.71%) |
Sep 20, 2004 | 23.80 | 24.32 | 23.80 | 24.23 | 244,999 | +0.00(+0.00%) |
Sep 17, 2004 | 24.44 | 24.51 | 24.06 | 24.23 | 128,624 | -0.04(-0.18%) |
Sep 16, 2004 | 24.19 | 24.38 | 24.13 | 24.27 | 226,740 | +0.09(+0.36%) |
Sep 15, 2004 | 24.19 | 24.25 | 23.97 | 24.19 | 68,530 | +0.06(+0.25%) |
Sep 14, 2004 | 24.20 | 24.25 | 23.80 | 24.12 | 69,686 | -0.10(-0.43%) |
Sep 13, 2004 | 24.19 | 24.44 | 24.13 | 24.23 | 88,870 | +0.02(+0.07%) |
Sep 10, 2004 | 24.01 | 24.33 | 23.82 | 24.21 | 94,879 | +0.15(+0.61%) |
Sep 09, 2004 | 24.01 | 24.20 | 23.89 | 24.06 | 153,009 | +0.06(+0.25%) |
Sep 08, 2004 | 24.21 | 24.48 | 23.97 | 24.00 | 135,905 | -0.38(-1.56%) |
Sep 07, 2004 | 24.24 | 24.54 | 24.20 | 24.38 | 156,245 | +0.19(+0.79%) |
Sep 03, 2004 | 24.34 | 24.44 | 23.84 | 24.19 | 77,313 | -0.16(-0.64%) |
Sep 02, 2004 | 23.88 | 24.35 | 23.75 | 24.35 | 84,478 | +0.40(+1.66%) |
Sep 01, 2004 | 23.80 | 24.10 | 23.75 | 23.95 | 102,738 | +0.18(+0.76%) |
Aug 31, 2004 | 23.88 | 23.97 | 23.49 | 23.77 | 104,356 | -0.11(-0.47%) |
Aug 30, 2004 | 24.10 | 24.10 | 23.72 | 23.88 | 135,905 | -0.29(-1.18%) |
Aug 27, 2004 | 24.18 | 24.21 | 23.62 | 24.17 | 97,999 | -0.01(-0.04%) |
Aug 26, 2004 | 24.23 | 24.27 | 24.05 | 24.18 | 118,570 | -0.05(-0.21%) |
Aug 25, 2004 | 24.12 | 24.23 | 23.96 | 24.23 | 80,549 | +0.03(+0.11%) |
Aug 24, 2004 | 24.14 | 24.32 | 24.03 | 24.20 | 76,851 | +0.11(+0.47%) |
Aug 23, 2004 | 24.23 | 24.28 | 23.75 | 24.09 | 98,808 | -0.19(-0.78%) |
Aug 20, 2004 | 24.08 | 24.36 | 23.80 | 24.28 | 84,825 | +0.20(+0.83%) |
Aug 19, 2004 | 24.39 | 24.39 | 23.94 | 24.08 | 95,457 | -0.30(-1.24%) |
Aug 18, 2004 | 24.23 | 24.44 | 24.00 | 24.38 | 460,645 | +0.16(+0.64%) |
Aug 17, 2004 | 24.23 | 24.63 | 24.18 | 24.23 | 156,360 | +0.00(+0.00%) |
Aug 16, 2004 | 23.62 | 24.30 | 23.62 | 24.23 | 157,516 | +0.61(+2.60%) |
Aug 13, 2004 | 23.67 | 23.93 | 23.43 | 23.61 | 81,011 | +0.03(+0.11%) |
Aug 12, 2004 | 24.19 | 24.19 | 23.54 | 23.59 | 114,756 | -0.67(-2.78%) |
Aug 11, 2004 | 24.53 | 24.53 | 23.99 | 24.26 | 121,344 | -0.26(-1.06%) |
Aug 10, 2004 | 24.04 | 24.64 | 24.04 | 24.52 | 189,990 | +0.57(+2.38%) |
Aug 09, 2004 | 24.44 | 24.70 | 23.84 | 23.95 | 146,653 | -0.39(-1.60%) |
Aug 06, 2004 | 24.49 | 25.00 | 24.10 | 24.34 | 202,240 | -0.35(-1.40%) |
Aug 05, 2004 | 25.18 | 25.18 | 24.68 | 24.69 | 157,747 | -0.41(-1.62%) |
Aug 04, 2004 | 25.02 | 25.09 | 24.75 | 25.09 | 157,631 | +0.07(+0.28%) |
Aug 03, 2004 | 25.53 | 25.53 | 24.99 | 25.02 | 137,061 | -0.57(-2.23%) |
Aug 02, 2004 | 25.65 | 25.79 | 25.46 | 25.60 | 189,874 | -0.14(-0.54%) |
Jul 30, 2004 | 25.96 | 25.99 | 25.46 | 25.73 | 326,127 | -0.31(-1.20%) |
Jul 29, 2004 | 25.66 | 26.52 | 25.66 | 26.05 | 251,009 | +0.51(+2.00%) |
Jul 28, 2004 | 25.31 | 25.82 | 25.27 | 25.54 | 215,183 | +0.01(+0.03%) |
Jul 27, 2004 | 25.24 | 25.86 | 25.24 | 25.53 | 503,751 | +0.29(+1.17%) |
Jul 26, 2004 | 25.60 | 25.73 | 25.20 | 25.23 | 264,877 | -0.45(-1.75%) |
Jul 23, 2004 | 25.74 | 25.85 | 25.53 | 25.68 | 245,808 | -0.06(-0.24%) |
Jul 22, 2004 | 26.26 | 26.31 | 25.74 | 25.74 | 244,537 | -0.61(-2.30%) |
Jul 21, 2004 | 26.31 | 26.65 | 26.26 | 26.35 | 259,561 | +0.25(+0.96%) |
Jul 20, 2004 | 25.45 | 26.11 | 25.45 | 26.10 | 184,096 | +0.66(+2.59%) |
Jul 19, 2004 | 25.44 | 25.60 | 25.28 | 25.44 | 158,209 | -0.10(-0.37%) |
Jul 16, 2004 | 25.70 | 25.83 | 25.47 | 25.54 | 219,921 | -0.11(-0.44%) |
Jul 15, 2004 | 25.14 | 25.84 | 24.72 | 25.65 | 345,195 | -0.05(-0.20%) |
Jul 14, 2004 | 25.83 | 26.13 | 25.69 | 25.70 | 359,525 | -0.16(-0.60%) |
Jul 13, 2004 | 25.78 | 25.94 | 25.78 | 25.86 | 103,662 | +0.08(+0.30%) |
Jul 12, 2004 | 25.59 | 25.95 | 25.59 | 25.78 | 155,551 | +0.02(+0.07%) |
Jul 09, 2004 | 25.63 | 25.87 | 24.82 | 25.76 | 269,962 | +0.13(+0.51%) |
Jul 08, 2004 | 26.21 | 26.23 | 25.61 | 25.63 | 131,514 | -0.58(-2.21%) |
Jul 07, 2004 | 26.54 | 26.61 | 25.96 | 26.21 | 218,188 | -0.28(-1.05%) |
Jul 06, 2004 | 26.82 | 26.82 | 26.37 | 26.49 | 123,886 | -0.50(-1.86%) |
Jul 02, 2004 | 27.00 | 27.12 | 26.66 | 26.99 | 124,580 | -0.22(-0.80%) |
Jul 01, 2004 | 28.79 | 28.79 | 27.21 | 27.21 | 329,825 | -1.53(-5.33%) |
Jun 30, 2004 | 28.38 | 28.75 | 28.16 | 28.74 | 127,815 | +0.49(+1.75%) |
Jun 29, 2004 | 28.72 | 28.81 | 28.17 | 28.24 | 158,787 | -0.47(-1.63%) |
Jun 28, 2004 | 28.64 | 28.80 | 28.51 | 28.71 | 116,837 | +0.16(+0.55%) |
Jun 25, 2004 | 28.60 | 28.94 | 28.56 | 28.56 | 148,271 | -0.04(-0.15%) |
Jun 24, 2004 | 28.77 | 28.77 | 28.56 | 28.60 | 101,813 | -0.17(-0.60%) |
Jun 23, 2004 | 28.63 | 28.77 | 28.56 | 28.77 | 61,134 | +0.16(+0.58%) |
Jun 22, 2004 | 28.56 | 28.63 | 27.86 | 28.61 | 92,337 | +0.16(+0.55%) |
Jun 21, 2004 | 28.26 | 28.68 | 28.12 | 28.45 | 92,799 | +0.32(+1.14%) |
Jun 18, 2004 | 28.44 | 28.58 | 28.11 | 28.13 | 107,014 | -0.31(-1.10%) |
Jun 17, 2004 | 28.60 | 28.68 | 28.25 | 28.44 | 137,639 | -0.28(-0.96%) |
Jun 16, 2004 | 28.56 | 28.81 | 28.32 | 28.72 | 158,672 | +0.31(+1.10%) |
Jun 15, 2004 | 27.95 | 28.42 | 27.95 | 28.41 | 196,924 | +0.46(+1.64%) |
Jun 14, 2004 | 28.47 | 28.47 | 27.89 | 27.95 | 153,240 | -0.66(-2.30%) |
Jun 10, 2004 | 28.73 | 28.73 | 28.47 | 28.61 | 175,197 | +0.01(+0.03%) |
Jun 09, 2004 | 28.79 | 29.00 | 28.52 | 28.60 | 163,179 | -0.19(-0.66%) |
Jun 08, 2004 | 28.38 | 28.79 | 28.12 | 28.79 | 142,608 | +0.45(+1.59%) |
Jun 07, 2004 | 27.86 | 28.34 | 27.81 | 28.34 | 115,450 | +0.65(+2.34%) |
Jun 04, 2004 | 27.97 | 27.99 | 27.53 | 27.69 | 100,426 | -0.16(-0.59%) |
Jun 03, 2004 | 28.21 | 28.21 | 27.83 | 27.85 | 136,598 | -0.45(-1.59%) |
Jun 02, 2004 | 28.40 | 28.55 | 28.14 | 28.30 | 221,771 | -0.09(-0.30%) |
Jun 01, 2004 | 27.43 | 28.41 | 26.69 | 28.39 | 410,027 | +0.61(+2.21%) |
May 28, 2004 | 27.69 | 27.94 | 27.15 | 27.78 | 171,268 | +0.04(+0.16%) |
May 27, 2004 | 27.49 | 27.85 | 27.12 | 27.73 | 234,136 | +0.24(+0.88%) |
May 26, 2004 | 26.82 | 27.49 | 26.73 | 27.49 | 278,745 | +0.57(+2.12%) |
May 25, 2004 | 25.95 | 26.92 | 25.84 | 26.92 | 199,120 | +0.86(+3.29%) |
May 24, 2004 | 25.92 | 26.24 | 25.78 | 26.06 | 114,988 | +0.23(+0.90%) |
May 21, 2004 | 25.73 | 25.98 | 25.61 | 25.83 | 134,403 | +0.27(+1.05%) |
May 20, 2004 | 25.74 | 25.81 | 25.25 | 25.56 | 389,803 | -0.67(-2.57%) |
May 19, 2004 | 26.05 | 26.37 | 25.96 | 26.24 | 200,391 | +0.19(+0.73%) |
May 18, 2004 | 25.79 | 26.09 | 25.73 | 26.05 | 247,426 | +0.04(+0.17%) |
May 17, 2004 | 26.40 | 26.40 | 25.61 | 26.00 | 126,082 | -0.40(-1.51%) |
May 14, 2004 | 26.19 | 27.08 | 25.68 | 26.40 | 445,853 | +0.27(+1.03%) |
May 13, 2004 | 27.00 | 27.08 | 26.08 | 26.13 | 218,304 | -0.82(-3.05%) |
May 12, 2004 | 26.61 | 27.05 | 25.92 | 26.95 | 672,015 | -0.74(-2.69%) |
May 11, 2004 | 27.69 | 27.75 | 27.43 | 27.70 | 112,907 | +0.44(+1.62%) |
May 10, 2004 | 27.61 | 27.61 | 27.14 | 27.26 | 299,315 | -0.44(-1.59%) |
May 07, 2004 | 28.25 | 28.41 | 27.24 | 27.70 | 190,221 | -0.68(-2.41%) |
May 06, 2004 | 28.74 | 28.74 | 28.26 | 28.38 | 344,155 | -0.57(-1.97%) |
May 05, 2004 | 28.45 | 28.95 | 28.30 | 28.95 | 444,119 | +0.33(+1.15%) |
May 04, 2004 | 28.47 | 28.81 | 27.96 | 28.62 | 395,928 | +0.15(+0.52%) |