Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.56 | 29.79 | 29.41 | 29.79 | 1,620,229 | +0.39(+1.31%) |
Apr 28, 2005 | 29.61 | 29.76 | 29.39 | 29.40 | 1,115,730 | -0.20(-0.66%) |
Apr 27, 2005 | 29.42 | 29.76 | 29.14 | 29.60 | 1,261,335 | +0.18(+0.63%) |
Apr 26, 2005 | 29.61 | 29.61 | 29.35 | 29.42 | 900,706 | -0.20(-0.66%) |
Apr 25, 2005 | 29.55 | 29.68 | 29.38 | 29.61 | 781,826 | +0.18(+0.61%) |
Apr 22, 2005 | 29.21 | 29.53 | 29.10 | 29.43 | 888,557 | +0.22(+0.77%) |
Apr 21, 2005 | 29.16 | 29.39 | 28.92 | 29.21 | 1,052,559 | +0.38(+1.32%) |
Apr 20, 2005 | 28.93 | 29.08 | 28.78 | 28.83 | 910,424 | -0.25(-0.85%) |
Apr 19, 2005 | 28.80 | 29.18 | 28.70 | 29.08 | 1,079,806 | +0.23(+0.80%) |
Apr 18, 2005 | 28.71 | 28.98 | 28.53 | 28.85 | 928,473 | +0.14(+0.48%) |
Apr 15, 2005 | 29.16 | 29.16 | 28.70 | 28.71 | 1,203,891 | -0.50(-1.72%) |
Apr 14, 2005 | 29.26 | 29.32 | 28.93 | 29.21 | 1,417,006 | -0.08(-0.28%) |
Apr 13, 2005 | 29.21 | 29.50 | 29.13 | 29.29 | 1,679,756 | -0.03(-0.12%) |
Apr 12, 2005 | 28.93 | 29.38 | 28.62 | 29.32 | 1,192,090 | +0.36(+1.25%) |
Apr 11, 2005 | 28.90 | 29.09 | 28.81 | 28.96 | 659,650 | +0.25(+0.86%) |
Apr 08, 2005 | 28.94 | 28.97 | 28.67 | 28.71 | 1,052,732 | -0.22(-0.78%) |
Apr 07, 2005 | 28.83 | 28.97 | 28.70 | 28.94 | 927,779 | +0.10(+0.36%) |
Apr 06, 2005 | 28.69 | 28.99 | 28.58 | 28.83 | 1,802,453 | +0.26(+0.91%) |
Apr 05, 2005 | 28.39 | 28.57 | 28.23 | 28.57 | 1,183,586 | +0.25(+0.90%) |
Apr 04, 2005 | 28.36 | 28.38 | 28.06 | 28.32 | 1,060,889 | +0.05(+0.18%) |
Apr 01, 2005 | 28.66 | 28.81 | 28.07 | 28.27 | 1,337,696 | +0.03(+0.10%) |
Mar 31, 2005 | 28.19 | 28.34 | 28.06 | 28.24 | 1,202,677 | +0.28(+1.01%) |
Mar 30, 2005 | 27.69 | 27.96 | 27.63 | 27.96 | 2,989,164 | +0.46(+1.68%) |
Mar 29, 2005 | 27.80 | 27.80 | 27.43 | 27.50 | 1,014,899 | -0.28(-1.02%) |
Mar 28, 2005 | 27.83 | 27.96 | 27.77 | 27.78 | 751,629 | -0.05(-0.19%) |
Mar 24, 2005 | 27.83 | 28.03 | 27.80 | 27.83 | 2,384,528 | +0.09(+0.33%) |
Mar 23, 2005 | 27.72 | 27.87 | 27.38 | 27.74 | 1,300,210 | +0.03(+0.10%) |
Mar 22, 2005 | 28.35 | 28.38 | 27.49 | 27.71 | 1,339,778 | -0.63(-2.24%) |
Mar 21, 2005 | 28.45 | 28.56 | 28.32 | 28.34 | 801,611 | -0.09(-0.30%) |
Mar 18, 2005 | 28.65 | 28.72 | 28.35 | 28.43 | 1,718,630 | -0.21(-0.74%) |
Mar 17, 2005 | 28.72 | 29.16 | 28.60 | 28.64 | 1,323,291 | +0.09(+0.30%) |
Mar 16, 2005 | 28.87 | 28.97 | 28.38 | 28.56 | 1,239,989 | -0.27(-0.94%) |
Mar 15, 2005 | 29.16 | 29.21 | 28.78 | 28.83 | 874,327 | -0.18(-0.64%) |
Mar 14, 2005 | 28.58 | 29.01 | 28.58 | 29.01 | 1,359,215 | +0.49(+1.72%) |
Mar 11, 2005 | 28.97 | 29.10 | 28.49 | 28.52 | 1,355,224 | -0.45(-1.55%) |
Mar 10, 2005 | 28.79 | 29.00 | 28.55 | 28.97 | 1,102,887 | +0.19(+0.66%) |
Mar 09, 2005 | 29.39 | 29.39 | 28.74 | 28.78 | 1,837,162 | -0.65(-2.21%) |
Mar 08, 2005 | 29.56 | 29.57 | 29.27 | 29.43 | 1,003,272 | -0.13(-0.43%) |
Mar 07, 2005 | 29.57 | 29.65 | 29.48 | 29.56 | 2,317,366 | -0.31(-1.02%) |
Mar 04, 2005 | 29.76 | 29.96 | 29.68 | 29.87 | 1,390,454 | +0.33(+1.11%) |
Mar 03, 2005 | 29.76 | 29.78 | 29.40 | 29.54 | 1,503,953 | -0.22(-0.74%) |
Mar 02, 2005 | 29.75 | 29.84 | 29.65 | 29.76 | 1,684,962 | +0.01(+0.02%) |
Mar 01, 2005 | 29.67 | 29.93 | 29.62 | 29.75 | 1,210,313 | +0.09(+0.31%) |
Feb 28, 2005 | 29.64 | 29.70 | 29.53 | 29.66 | 1,871,004 | +0.08(+0.27%) |
Feb 25, 2005 | 29.29 | 29.77 | 29.12 | 29.58 | 1,837,162 | +0.43(+1.46%) |
Feb 24, 2005 | 29.00 | 29.17 | 28.96 | 29.15 | 1,308,713 | +0.28(+0.96%) |
Feb 23, 2005 | 28.93 | 29.05 | 28.87 | 28.87 | 1,144,712 | +0.12(+0.42%) |
Feb 22, 2005 | 29.39 | 29.39 | 28.70 | 28.75 | 1,845,840 | -0.64(-2.18%) |
Feb 18, 2005 | 29.56 | 29.56 | 29.28 | 29.39 | 1,246,757 | -0.17(-0.57%) |
Feb 17, 2005 | 29.63 | 29.65 | 29.44 | 29.56 | 1,146,795 | +0.01(+0.02%) |
Feb 16, 2005 | 29.69 | 29.69 | 29.32 | 29.55 | 2,155,620 | -0.14(-0.47%) |
Feb 15, 2005 | 29.92 | 29.92 | 29.64 | 29.69 | 1,263,244 | -0.07(-0.25%) |
Feb 14, 2005 | 29.65 | 29.94 | 29.57 | 29.77 | 1,915,258 | +0.26(+0.88%) |
Feb 11, 2005 | 29.42 | 29.63 | 29.17 | 29.51 | 1,317,911 | +0.13(+0.45%) |
Feb 10, 2005 | 29.44 | 29.46 | 29.28 | 29.38 | 1,196,255 | +0.01(+0.02%) |
Feb 09, 2005 | 29.11 | 29.47 | 29.11 | 29.37 | 1,311,490 | +0.27(+0.93%) |
Feb 08, 2005 | 29.21 | 29.35 | 29.05 | 29.10 | 1,534,671 | +0.00(+0.00%) |
Feb 07, 2005 | 29.21 | 29.21 | 29.02 | 29.10 | 842,915 | +0.01(+0.02%) |
Feb 04, 2005 | 29.23 | 29.27 | 29.04 | 29.09 | 1,595,065 | -0.01(-0.02%) |
Feb 03, 2005 | 29.04 | 29.20 | 28.84 | 29.10 | 816,883 | -0.06(-0.22%) |
Feb 02, 2005 | 29.33 | 29.36 | 29.06 | 29.16 | 901,226 | -0.11(-0.37%) |
Feb 01, 2005 | 28.88 | 29.32 | 28.75 | 29.27 | 1,216,213 | +0.39(+1.36%) |
Jan 31, 2005 | 28.75 | 28.88 | 28.66 | 28.88 | 831,287 | +0.18(+0.64%) |
Jan 28, 2005 | 28.70 | 28.70 | 28.41 | 28.70 | 993,206 | +0.06(+0.20%) |
Jan 27, 2005 | 28.74 | 28.81 | 28.48 | 28.64 | 857,840 | -0.10(-0.34%) |
Jan 26, 2005 | 28.52 | 28.80 | 28.49 | 28.74 | 717,788 | +0.23(+0.81%) |
Jan 25, 2005 | 28.82 | 28.85 | 28.46 | 28.51 | 616,784 | -0.31(-1.08%) |
Jan 24, 2005 | 28.57 | 28.84 | 28.50 | 28.82 | 1,073,384 | +0.36(+1.26%) |
Jan 21, 2005 | 28.76 | 28.80 | 28.41 | 28.46 | 1,085,533 | -0.31(-1.06%) |
Jan 20, 2005 | 28.76 | 28.82 | 28.56 | 28.76 | 859,749 | +0.00(+0.00%) |
Jan 19, 2005 | 28.81 | 28.93 | 28.68 | 28.76 | 1,064,360 | +0.04(+0.14%) |
Jan 18, 2005 | 28.52 | 28.78 | 28.34 | 28.72 | 1,068,525 | +0.20(+0.69%) |
Jan 14, 2005 | 28.48 | 28.67 | 28.27 | 28.53 | 586,066 | +0.15(+0.53%) |
Jan 13, 2005 | 28.42 | 28.58 | 28.30 | 28.38 | 579,471 | +0.00(+0.00%) |
Jan 12, 2005 | 28.41 | 28.46 | 28.15 | 28.38 | 945,134 | +0.10(+0.37%) |
Jan 11, 2005 | 28.45 | 28.45 | 28.12 | 28.27 | 749,720 | -0.13(-0.45%) |
Jan 10, 2005 | 28.23 | 28.43 | 28.15 | 28.40 | 1,043,534 | +0.25(+0.90%) |
Jan 07, 2005 | 28.26 | 28.46 | 28.10 | 28.15 | 807,685 | -0.01(-0.04%) |
Jan 06, 2005 | 27.76 | 28.19 | 27.76 | 28.16 | 1,048,741 | +0.28(+1.01%) |
Jan 05, 2005 | 28.13 | 28.17 | 27.80 | 27.88 | 1,008,652 | -0.25(-0.90%) |
Jan 04, 2005 | 28.51 | 28.51 | 28.09 | 28.13 | 1,005,875 | -0.22(-0.79%) |
Jan 03, 2005 | 28.93 | 28.96 | 28.27 | 28.36 | 1,246,584 | -0.54(-1.85%) |
Dec 31, 2004 | 29.02 | 29.02 | 28.72 | 28.89 | 919,275 | -0.01(-0.02%) |
Dec 30, 2004 | 28.81 | 28.92 | 28.71 | 28.90 | 558,646 | +0.22(+0.78%) |
Dec 29, 2004 | 28.58 | 28.71 | 28.46 | 28.67 | 498,078 | +0.09(+0.32%) |
Dec 28, 2004 | 28.52 | 28.70 | 28.37 | 28.58 | 786,512 | +0.20(+0.71%) |
Dec 27, 2004 | 28.68 | 28.74 | 28.38 | 28.38 | 509,358 | -0.22(-0.79%) |
Dec 23, 2004 | 28.89 | 28.89 | 28.60 | 28.60 | 595,090 | -0.09(-0.30%) |
Dec 22, 2004 | 28.79 | 28.94 | 28.63 | 28.69 | 914,069 | +0.02(+0.08%) |
Dec 21, 2004 | 28.81 | 28.82 | 28.49 | 28.67 | 1,129,787 | +0.06(+0.20%) |
Dec 20, 2004 | 28.66 | 28.80 | 28.56 | 28.61 | 1,276,607 | +0.06(+0.20%) |
Dec 17, 2004 | 28.46 | 28.69 | 28.36 | 28.55 | 1,120,936 | -0.10(-0.34%) |
Dec 16, 2004 | 28.64 | 28.70 | 28.44 | 28.65 | 792,413 | +0.01(+0.04%) |
Dec 15, 2004 | 28.44 | 28.64 | 28.22 | 28.64 | 853,675 | +0.29(+1.02%) |
Dec 14, 2004 | 28.29 | 28.36 | 28.08 | 28.35 | 931,944 | +0.06(+0.22%) |
Dec 13, 2004 | 28.15 | 28.29 | 28.00 | 28.29 | 755,968 | +0.30(+1.07%) |
Dec 10, 2004 | 28.37 | 28.37 | 27.70 | 27.99 | 744,167 | +0.12(+0.43%) |
Dec 09, 2004 | 27.58 | 27.93 | 27.56 | 27.87 | 1,233,741 | +0.25(+0.92%) |
Dec 08, 2004 | 27.85 | 27.87 | 27.57 | 27.61 | 902,094 | -0.06(-0.23%) |
Dec 07, 2004 | 27.99 | 28.00 | 27.68 | 27.68 | 853,675 | -0.21(-0.74%) |
Dec 06, 2004 | 27.80 | 27.91 | 27.60 | 27.88 | 3,563,429 | -0.16(-0.55%) |
Dec 03, 2004 | 27.91 | 28.21 | 27.89 | 28.04 | 1,254,046 | +0.28(+1.02%) |
Dec 02, 2004 | 28.00 | 28.00 | 27.66 | 27.76 | 815,841 | -0.25(-0.88%) |
Dec 01, 2004 | 28.07 | 28.07 | 27.69 | 28.00 | 1,032,948 | +0.10(+0.37%) |
Nov 30, 2004 | 28.38 | 28.45 | 27.88 | 27.90 | 1,264,980 | -0.48(-1.69%) |
Nov 29, 2004 | 28.67 | 28.70 | 28.23 | 28.38 | 768,984 | -0.29(-1.00%) |
Nov 26, 2004 | 28.62 | 28.74 | 28.59 | 28.67 | 336,853 | +0.06(+0.20%) |
Nov 24, 2004 | 28.58 | 28.71 | 28.51 | 28.61 | 1,217,949 | +0.08(+0.26%) |
Nov 23, 2004 | 28.45 | 28.63 | 28.38 | 28.53 | 1,406,420 | +0.15(+0.53%) |
Nov 22, 2004 | 28.09 | 28.38 | 28.03 | 28.38 | 1,081,888 | +0.27(+0.94%) |
Nov 19, 2004 | 28.12 | 28.19 | 27.83 | 28.12 | 1,086,921 | +0.01(+0.04%) |
Nov 18, 2004 | 28.06 | 28.18 | 28.00 | 28.11 | 993,553 | +0.17(+0.60%) |
Nov 17, 2004 | 28.32 | 28.36 | 27.84 | 27.94 | 1,121,804 | -0.30(-1.06%) |
Nov 16, 2004 | 28.22 | 28.45 | 28.22 | 28.24 | 934,721 | +0.00(+0.00%) |
Nov 15, 2004 | 28.41 | 28.41 | 28.13 | 28.24 | 821,569 | -0.17(-0.59%) |
Nov 12, 2004 | 28.38 | 28.45 | 28.15 | 28.41 | 2,311,291 | +0.03(+0.12%) |
Nov 11, 2004 | 28.22 | 28.45 | 28.06 | 28.37 | 826,601 | +0.22(+0.80%) |
Nov 10, 2004 | 28.32 | 28.33 | 27.96 | 28.15 | 1,151,827 | -0.14(-0.49%) |
Nov 09, 2004 | 28.14 | 28.29 | 28.07 | 28.29 | 998,239 | +0.22(+0.80%) |
Nov 08, 2004 | 28.03 | 28.15 | 28.00 | 28.06 | 863,393 | +0.04(+0.14%) |
Nov 05, 2004 | 28.29 | 28.29 | 27.79 | 28.02 | 1,418,568 | -0.43(-1.52%) |
Nov 04, 2004 | 27.95 | 28.49 | 27.88 | 28.45 | 829,552 | +0.59(+2.13%) |
Nov 03, 2004 | 27.66 | 27.96 | 27.61 | 27.86 | 929,688 | +0.51(+1.88%) |
Nov 02, 2004 | 27.72 | 27.79 | 27.32 | 27.35 | 638,651 | -0.37(-1.35%) |
Nov 01, 2004 | 27.66 | 27.79 | 27.56 | 27.72 | 656,526 | +0.06(+0.23%) |
Oct 29, 2004 | 27.60 | 27.72 | 27.49 | 27.66 | 938,365 | +0.20(+0.73%) |
Oct 28, 2004 | 27.55 | 27.62 | 26.97 | 27.46 | 995,636 | -0.07(-0.27%) |
Oct 27, 2004 | 27.80 | 27.93 | 27.53 | 27.53 | 1,462,129 | -0.38(-1.36%) |
Oct 26, 2004 | 27.63 | 28.18 | 27.54 | 27.91 | 2,190,503 | +0.33(+1.21%) |
Oct 25, 2004 | 27.25 | 27.83 | 27.24 | 27.58 | 1,562,265 | +0.49(+1.81%) |
Oct 22, 2004 | 26.66 | 27.25 | 26.60 | 27.09 | 1,878,467 | +0.48(+1.82%) |
Oct 21, 2004 | 26.74 | 26.74 | 26.53 | 26.60 | 938,712 | -0.04(-0.15%) |
Oct 20, 2004 | 26.71 | 26.79 | 26.51 | 26.64 | 847,600 | -0.02(-0.06%) |
Oct 19, 2004 | 26.92 | 27.02 | 26.64 | 26.66 | 707,722 | -0.22(-0.81%) |
Oct 18, 2004 | 26.97 | 27.01 | 26.79 | 26.88 | 718,135 | -0.09(-0.32%) |
Oct 15, 2004 | 26.83 | 27.06 | 26.83 | 26.97 | 982,793 | +0.14(+0.52%) |
Oct 14, 2004 | 26.71 | 26.90 | 26.62 | 26.83 | 725,250 | +0.12(+0.45%) |
Oct 13, 2004 | 27.02 | 27.10 | 26.60 | 26.71 | 775,405 | -0.37(-1.38%) |
Oct 12, 2004 | 26.82 | 27.15 | 26.78 | 27.08 | 1,274,004 | +0.32(+1.21%) |
Oct 11, 2004 | 26.77 | 26.77 | 26.55 | 26.76 | 521,854 | -0.01(-0.02%) |
Oct 08, 2004 | 26.74 | 26.82 | 26.62 | 26.77 | 647,501 | +0.11(+0.41%) |
Oct 07, 2004 | 26.91 | 26.91 | 26.66 | 26.66 | 645,245 | -0.22(-0.84%) |
Oct 06, 2004 | 26.96 | 26.96 | 26.77 | 26.88 | 924,308 | +0.02(+0.06%) |
Oct 05, 2004 | 26.85 | 27.08 | 26.82 | 26.86 | 1,081,194 | +0.10(+0.37%) |
Oct 04, 2004 | 26.81 | 26.84 | 26.68 | 26.77 | 654,617 | +0.03(+0.13%) |
Oct 01, 2004 | 26.71 | 26.78 | 26.48 | 26.73 | 892,028 | +0.14(+0.52%) |
Sep 30, 2004 | 26.53 | 26.59 | 26.41 | 26.59 | 915,978 | +0.10(+0.39%) |
Sep 29, 2004 | 26.65 | 26.66 | 26.37 | 26.49 | 659,650 | -0.12(-0.45%) |
Sep 28, 2004 | 26.82 | 26.86 | 26.57 | 26.61 | 1,108,267 | +0.03(+0.13%) |
Sep 27, 2004 | 26.68 | 26.68 | 26.44 | 26.57 | 791,198 | -0.09(-0.35%) |
Sep 24, 2004 | 26.71 | 26.71 | 26.48 | 26.67 | 904,177 | +0.07(+0.28%) |
Sep 23, 2004 | 26.93 | 26.93 | 26.57 | 26.59 | 717,961 | -0.33(-1.24%) |
Sep 22, 2004 | 26.91 | 26.95 | 26.70 | 26.93 | 786,165 | -0.04(-0.15%) |
Sep 21, 2004 | 26.92 | 27.02 | 26.77 | 26.97 | 830,072 | +0.13(+0.49%) |
Sep 20, 2004 | 26.93 | 26.94 | 26.72 | 26.83 | 636,742 | -0.09(-0.34%) |
Sep 17, 2004 | 26.94 | 27.04 | 26.85 | 26.93 | 1,843,584 | +0.07(+0.28%) |
Sep 16, 2004 | 26.52 | 26.91 | 26.49 | 26.85 | 823,130 | +0.38(+1.44%) |
Sep 15, 2004 | 26.60 | 26.61 | 26.32 | 26.47 | 871,723 | -0.11(-0.41%) |
Sep 14, 2004 | 26.61 | 26.62 | 26.51 | 26.58 | 817,403 | +0.03(+0.13%) |
Sep 13, 2004 | 26.61 | 26.65 | 26.38 | 26.55 | 908,862 | -0.06(-0.24%) |
Sep 10, 2004 | 26.36 | 26.63 | 26.22 | 26.61 | 813,065 | +0.25(+0.96%) |
Sep 09, 2004 | 26.28 | 26.44 | 26.24 | 26.36 | 843,782 | +0.08(+0.29%) |
Sep 08, 2004 | 26.67 | 26.67 | 26.21 | 26.28 | 1,200,768 | -0.39(-1.47%) |
Sep 07, 2004 | 26.71 | 26.74 | 26.63 | 26.67 | 1,276,781 | -0.29(-1.07%) |
Sep 03, 2004 | 27.05 | 27.07 | 26.89 | 26.96 | 1,228,709 | -0.01(-0.02%) |
Sep 02, 2004 | 27.00 | 27.08 | 26.91 | 26.97 | 724,209 | -0.03(-0.13%) |
Sep 01, 2004 | 27.01 | 27.08 | 26.85 | 27.00 | 1,176,471 | +0.04(+0.15%) |
Aug 31, 2004 | 26.89 | 27.01 | 26.84 | 26.96 | 1,493,020 | +0.13(+0.47%) |
Aug 30, 2004 | 26.71 | 26.91 | 26.71 | 26.83 | 1,279,905 | +0.14(+0.54%) |
Aug 27, 2004 | 26.70 | 26.73 | 26.64 | 26.69 | 915,631 | +0.03(+0.13%) |
Aug 26, 2004 | 26.62 | 26.70 | 26.57 | 26.66 | 721,085 | +0.03(+0.13%) |
Aug 25, 2004 | 26.50 | 26.63 | 26.48 | 26.62 | 1,030,345 | +0.14(+0.54%) |
Aug 24, 2004 | 26.51 | 26.54 | 26.39 | 26.48 | 894,111 | -0.02(-0.09%) |
Aug 23, 2004 | 26.56 | 26.62 | 26.41 | 26.50 | 728,548 | -0.06(-0.22%) |
Aug 20, 2004 | 26.35 | 26.56 | 26.26 | 26.56 | 777,488 | +0.21(+0.79%) |
Aug 19, 2004 | 26.59 | 26.60 | 26.29 | 26.35 | 860,269 | -0.23(-0.87%) |
Aug 18, 2004 | 26.48 | 26.61 | 26.37 | 26.58 | 973,075 | +0.18(+0.70%) |
Aug 17, 2004 | 26.36 | 26.43 | 26.23 | 26.40 | 864,087 | +0.03(+0.13%) |
Aug 16, 2004 | 26.23 | 26.44 | 26.15 | 26.36 | 610,189 | +0.13(+0.51%) |
Aug 13, 2004 | 26.30 | 26.33 | 26.11 | 26.23 | 1,084,839 | -0.03(-0.13%) |
Aug 12, 2004 | 26.36 | 26.51 | 26.26 | 26.26 | 1,321,729 | -0.18(-0.68%) |
Aug 11, 2004 | 26.14 | 26.44 | 26.14 | 26.44 | 972,207 | +0.18(+0.70%) |
Aug 10, 2004 | 26.16 | 26.26 | 26.04 | 26.26 | 1,308,366 | +0.20(+0.75%) |
Aug 09, 2004 | 26.32 | 26.32 | 26.03 | 26.06 | 1,596,801 | -0.03(-0.13%) |
Aug 06, 2004 | 25.87 | 26.29 | 25.87 | 26.10 | 1,063,492 | +0.25(+0.98%) |
Aug 05, 2004 | 26.19 | 26.28 | 25.84 | 25.84 | 1,163,802 | -0.39(-1.47%) |
Aug 04, 2004 | 26.07 | 26.32 | 25.79 | 26.23 | 1,236,865 | +0.13(+0.51%) |
Aug 03, 2004 | 26.02 | 26.18 | 25.95 | 26.10 | 1,808,874 | +0.13(+0.49%) |
Aug 02, 2004 | 25.78 | 26.09 | 25.72 | 25.97 | 1,245,369 | +0.22(+0.85%) |
Jul 30, 2004 | 25.46 | 25.75 | 25.38 | 25.75 | 931,944 | +0.34(+1.34%) |
Jul 29, 2004 | 25.53 | 25.70 | 25.38 | 25.41 | 1,207,709 | +0.12(+0.46%) |
Jul 28, 2004 | 25.09 | 25.32 | 24.93 | 25.30 | 960,579 | +0.32(+1.27%) |
Jul 27, 2004 | 25.19 | 25.29 | 24.90 | 24.98 | 1,290,665 | -0.10(-0.39%) |
Jul 26, 2004 | 25.27 | 25.40 | 25.07 | 25.08 | 1,099,764 | -0.14(-0.55%) |
Jul 23, 2004 | 25.46 | 25.53 | 25.20 | 25.22 | 1,482,607 | -0.18(-0.70%) |
Jul 22, 2004 | 25.46 | 25.49 | 25.28 | 25.39 | 1,467,508 | -0.06(-0.25%) |
Jul 21, 2004 | 25.77 | 25.77 | 25.35 | 25.46 | 1,652,335 | -0.20(-0.76%) |
Jul 20, 2004 | 25.64 | 25.69 | 25.32 | 25.65 | 3,656,797 | +0.47(+1.88%) |
Jul 19, 2004 | 25.10 | 25.27 | 25.09 | 25.18 | 829,031 | +0.11(+0.44%) |
Jul 16, 2004 | 25.12 | 25.15 | 25.02 | 25.07 | 1,040,584 | +0.09(+0.37%) |
Jul 15, 2004 | 24.82 | 25.10 | 24.79 | 24.98 | 572,356 | +0.13(+0.53%) |
Jul 14, 2004 | 24.59 | 24.91 | 24.54 | 24.85 | 988,000 | +0.25(+1.03%) |
Jul 13, 2004 | 24.50 | 24.63 | 24.44 | 24.59 | 935,589 | +0.06(+0.26%) |
Jul 12, 2004 | 24.58 | 24.66 | 24.44 | 24.53 | 798,487 | -0.12(-0.49%) |
Jul 09, 2004 | 24.69 | 24.75 | 24.56 | 24.65 | 900,879 | -0.06(-0.26%) |
Jul 08, 2004 | 24.73 | 24.77 | 24.66 | 24.71 | 1,037,981 | -0.02(-0.07%) |
Jul 07, 2004 | 24.68 | 24.79 | 24.63 | 24.73 | 688,458 | -0.02(-0.09%) |
Jul 06, 2004 | 24.58 | 24.82 | 24.58 | 24.75 | 1,272,095 | +0.07(+0.30%) |
Jul 02, 2004 | 24.51 | 24.70 | 24.51 | 24.68 | 1,285,979 | +0.22(+0.92%) |
Jul 01, 2004 | 24.26 | 24.46 | 24.20 | 24.45 | 5,191,295 | -0.30(-1.21%) |
Jun 30, 2004 | 24.84 | 24.96 | 24.51 | 24.75 | 1,272,442 | -0.07(-0.28%) |
Jun 29, 2004 | 25.22 | 25.28 | 24.76 | 24.82 | 787,900 | -0.36(-1.44%) |
Jun 28, 2004 | 25.26 | 25.50 | 25.16 | 25.19 | 1,303,334 | -0.05(-0.21%) |
Jun 25, 2004 | 25.32 | 25.35 | 25.16 | 25.24 | 830,593 | -0.07(-0.27%) |
Jun 24, 2004 | 25.35 | 25.38 | 25.24 | 25.31 | 632,576 | -0.05(-0.18%) |
Jun 23, 2004 | 25.19 | 25.37 | 25.17 | 25.35 | 724,730 | +0.18(+0.71%) |
Jun 22, 2004 | 25.28 | 25.31 | 25.12 | 25.17 | 565,935 | -0.05(-0.18%) |
Jun 21, 2004 | 24.92 | 25.34 | 24.86 | 25.22 | 1,049,262 | +0.30(+1.20%) |
Jun 18, 2004 | 24.86 | 24.96 | 24.78 | 24.92 | 965,265 | +0.06(+0.23%) |
Jun 17, 2004 | 24.82 | 24.96 | 24.75 | 24.86 | 713,276 | -0.03(-0.14%) |
Jun 16, 2004 | 24.89 | 24.97 | 24.78 | 24.90 | 552,919 | -0.01(-0.05%) |
Jun 15, 2004 | 24.86 | 25.03 | 24.81 | 24.91 | 614,875 | +0.18(+0.75%) |
Jun 14, 2004 | 24.83 | 24.86 | 24.59 | 24.73 | 671,624 | -0.10(-0.42%) |
Jun 10, 2004 | 24.72 | 24.83 | 24.68 | 24.83 | 740,696 | +0.07(+0.30%) |
Jun 09, 2004 | 24.90 | 24.96 | 24.72 | 24.75 | 835,973 | -0.06(-0.26%) |
Jun 08, 2004 | 25.20 | 25.20 | 24.79 | 24.82 | 1,006,743 | -0.37(-1.49%) |
Jun 07, 2004 | 25.24 | 25.25 | 25.01 | 25.19 | 4,203,122 | -0.32(-1.24%) |
Jun 04, 2004 | 25.66 | 25.69 | 25.37 | 25.51 | 2,958,620 | -0.16(-0.61%) |
Jun 03, 2004 | 25.62 | 25.70 | 25.50 | 25.66 | 1,334,051 | +0.05(+0.18%) |
Jun 02, 2004 | 25.54 | 25.65 | 25.50 | 25.62 | 806,123 | +0.20(+0.77%) |
Jun 01, 2004 | 25.47 | 25.54 | 25.27 | 25.42 | 1,108,961 | -0.05(-0.18%) |
May 28, 2004 | 25.39 | 25.50 | 25.30 | 25.47 | 809,941 | +0.14(+0.57%) |
May 27, 2004 | 25.35 | 25.63 | 25.27 | 25.32 | 1,139,853 | +0.06(+0.23%) |
May 26, 2004 | 25.16 | 25.51 | 25.01 | 25.27 | 1,383,165 | +0.10(+0.41%) |
May 25, 2004 | 24.60 | 25.19 | 24.56 | 25.16 | 1,018,370 | +0.44(+1.77%) |
May 24, 2004 | 24.31 | 24.73 | 24.29 | 24.73 | 630,147 | +0.42(+1.73%) |
May 21, 2004 | 24.52 | 24.63 | 24.25 | 24.30 | 1,051,171 | -0.14(-0.57%) |
May 20, 2004 | 24.20 | 24.65 | 24.17 | 24.44 | 1,125,969 | +0.30(+1.24%) |
May 19, 2004 | 24.34 | 24.49 | 24.10 | 24.14 | 1,207,015 | -0.06(-0.24%) |
May 18, 2004 | 24.00 | 24.31 | 24.00 | 24.20 | 1,238,254 | +0.22(+0.94%) |
May 17, 2004 | 24.19 | 24.19 | 23.91 | 23.98 | 1,224,891 | -0.21(-0.88%) |
May 14, 2004 | 24.20 | 24.34 | 24.01 | 24.19 | 2,828,807 | +0.47(+1.99%) |
May 13, 2004 | 23.77 | 23.83 | 23.64 | 23.72 | 869,641 | +0.02(+0.07%) |
May 12, 2004 | 23.58 | 23.75 | 23.37 | 23.70 | 2,294,457 | +0.20(+0.86%) |
May 11, 2004 | 23.91 | 23.92 | 23.39 | 23.50 | 1,853,823 | -0.13(-0.54%) |
May 10, 2004 | 24.24 | 24.31 | 23.62 | 23.62 | 2,236,840 | -0.70(-2.87%) |
May 07, 2004 | 24.81 | 24.81 | 24.23 | 24.32 | 1,310,970 | -0.63(-2.52%) |
May 06, 2004 | 24.88 | 24.98 | 24.58 | 24.95 | 1,042,840 | +0.03(+0.12%) |
May 05, 2004 | 24.89 | 25.18 | 24.89 | 24.92 | 779,223 | -0.17(-0.69%) |
May 04, 2004 | 25.13 | 25.22 | 24.93 | 25.09 | 689,500 | +0.02(+0.09%) |