Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.54 | 23.72 | 23.35 | 23.70 | 30,829 | +0.15(+0.65%) |
Apr 28, 2005 | 23.91 | 23.91 | 23.53 | 23.54 | 30,281 | -0.36(-1.53%) |
Apr 27, 2005 | 24.02 | 24.07 | 23.73 | 23.91 | 20,142 | -0.10(-0.43%) |
Apr 26, 2005 | 24.80 | 24.80 | 24.01 | 24.01 | 13,016 | -0.74(-3.01%) |
Apr 25, 2005 | 24.92 | 25.05 | 24.70 | 24.76 | 21,375 | -0.28(-1.11%) |
Apr 22, 2005 | 25.16 | 25.16 | 24.78 | 25.03 | 22,471 | -0.18(-0.72%) |
Apr 21, 2005 | 24.30 | 25.24 | 24.27 | 25.22 | 43,298 | +0.99(+4.07%) |
Apr 20, 2005 | 24.38 | 24.38 | 23.73 | 24.23 | 32,747 | -0.22(-0.90%) |
Apr 19, 2005 | 24.56 | 24.67 | 24.31 | 24.45 | 24,663 | -0.14(-0.56%) |
Apr 18, 2005 | 24.66 | 24.70 | 24.45 | 24.59 | 28,774 | -0.07(-0.30%) |
Apr 15, 2005 | 25.11 | 25.16 | 24.66 | 24.66 | 14,113 | -0.45(-1.77%) |
Apr 14, 2005 | 25.32 | 25.33 | 25.06 | 25.11 | 17,538 | -0.26(-1.01%) |
Apr 13, 2005 | 25.58 | 25.67 | 25.36 | 25.36 | 10,413 | -0.22(-0.86%) |
Apr 12, 2005 | 25.41 | 25.62 | 25.38 | 25.58 | 20,553 | +0.18(+0.72%) |
Apr 11, 2005 | 25.18 | 25.49 | 25.00 | 25.40 | 14,250 | -0.22(-0.85%) |
Apr 08, 2005 | 25.45 | 25.62 | 25.16 | 25.62 | 30,144 | +0.18(+0.69%) |
Apr 07, 2005 | 25.03 | 25.47 | 25.03 | 25.44 | 20,827 | +0.36(+1.43%) |
Apr 06, 2005 | 25.17 | 25.19 | 25.05 | 25.08 | 9,043 | -0.07(-0.29%) |
Apr 05, 2005 | 25.18 | 25.25 | 25.05 | 25.16 | 17,675 | -0.02(-0.09%) |
Apr 04, 2005 | 24.81 | 25.22 | 24.77 | 25.18 | 29,459 | +0.07(+0.26%) |
Apr 01, 2005 | 26.71 | 26.75 | 25.05 | 25.11 | 65,632 | -1.56(-5.86%) |
Mar 31, 2005 | 25.95 | 26.67 | 25.84 | 26.67 | 37,680 | +0.83(+3.22%) |
Mar 30, 2005 | 25.65 | 25.86 | 25.54 | 25.84 | 23,567 | +0.26(+1.03%) |
Mar 29, 2005 | 25.36 | 25.58 | 25.26 | 25.58 | 37,406 | +0.20(+0.81%) |
Mar 28, 2005 | 25.12 | 25.40 | 25.12 | 25.38 | 32,884 | +0.15(+0.61%) |
Mar 24, 2005 | 24.74 | 25.22 | 24.74 | 25.22 | 21,101 | +0.41(+1.65%) |
Mar 23, 2005 | 24.89 | 25.05 | 24.79 | 24.81 | 56,178 | -0.08(-0.32%) |
Mar 22, 2005 | 24.67 | 24.89 | 24.66 | 24.89 | 23,156 | +0.21(+0.86%) |
Mar 21, 2005 | 24.63 | 24.68 | 24.41 | 24.68 | 114,549 | -0.01(-0.03%) |
Mar 18, 2005 | 24.78 | 24.78 | 24.59 | 24.69 | 35,625 | +0.04(+0.15%) |
Mar 17, 2005 | 24.57 | 24.66 | 24.52 | 24.65 | 7,536 | +0.13(+0.54%) |
Mar 16, 2005 | 24.63 | 24.67 | 24.52 | 24.52 | 38,502 | -0.07(-0.30%) |
Mar 15, 2005 | 24.71 | 24.76 | 24.38 | 24.59 | 88,104 | -0.12(-0.50%) |
Mar 14, 2005 | 24.76 | 24.86 | 24.70 | 24.72 | 27,952 | -0.06(-0.24%) |
Mar 11, 2005 | 24.85 | 24.91 | 24.77 | 24.78 | 25,622 | -0.03(-0.12%) |
Mar 10, 2005 | 24.67 | 24.91 | 24.67 | 24.81 | 44,805 | +0.07(+0.27%) |
Mar 09, 2005 | 24.89 | 24.89 | 24.72 | 24.74 | 35,351 | +0.07(+0.30%) |
Mar 08, 2005 | 24.59 | 24.67 | 24.24 | 24.67 | 225,809 | +0.04(+0.15%) |
Mar 07, 2005 | 24.45 | 24.63 | 24.16 | 24.63 | 74,539 | +0.05(+0.21%) |
Mar 04, 2005 | 24.33 | 24.59 | 24.17 | 24.58 | 33,432 | +0.34(+1.42%) |
Mar 03, 2005 | 24.08 | 24.25 | 24.08 | 24.24 | 60,974 | +0.19(+0.79%) |
Mar 02, 2005 | 24.01 | 24.16 | 24.01 | 24.05 | 69,880 | -0.04(-0.15%) |
Mar 01, 2005 | 24.05 | 24.22 | 23.79 | 24.08 | 64,262 | +0.03(+0.12%) |
Feb 28, 2005 | 24.06 | 24.15 | 24.01 | 24.05 | 54,671 | +0.03(+0.12%) |
Feb 25, 2005 | 23.91 | 24.07 | 23.80 | 24.03 | 25,622 | +0.10(+0.43%) |
Feb 24, 2005 | 23.58 | 23.96 | 23.57 | 23.92 | 41,380 | +0.34(+1.45%) |
Feb 23, 2005 | 23.77 | 23.79 | 23.52 | 23.58 | 77,964 | -0.12(-0.49%) |
Feb 22, 2005 | 23.87 | 23.87 | 23.70 | 23.70 | 61,796 | -0.20(-0.82%) |
Feb 18, 2005 | 24.07 | 24.07 | 23.89 | 23.89 | 30,144 | -0.15(-0.61%) |
Feb 17, 2005 | 23.87 | 24.08 | 23.79 | 24.04 | 38,365 | +0.11(+0.46%) |
Feb 16, 2005 | 23.72 | 24.08 | 23.68 | 23.93 | 47,957 | +0.21(+0.89%) |
Feb 15, 2005 | 23.90 | 23.97 | 23.61 | 23.72 | 44,394 | -0.12(-0.52%) |
Feb 14, 2005 | 23.97 | 24.05 | 23.84 | 23.84 | 25,896 | -0.22(-0.91%) |
Feb 11, 2005 | 23.65 | 24.12 | 23.57 | 24.06 | 45,627 | +0.47(+1.98%) |
Feb 10, 2005 | 23.72 | 23.72 | 23.53 | 23.59 | 47,683 | -0.12(-0.52%) |
Feb 09, 2005 | 24.22 | 24.22 | 23.68 | 23.72 | 50,423 | -0.47(-1.93%) |
Feb 08, 2005 | 23.73 | 24.19 | 23.73 | 24.19 | 34,529 | +0.43(+1.81%) |
Feb 07, 2005 | 23.79 | 23.79 | 23.65 | 23.76 | 46,860 | -0.05(-0.21%) |
Feb 04, 2005 | 23.54 | 23.81 | 23.51 | 23.81 | 476,420 | +0.27(+1.15%) |
Feb 03, 2005 | 23.51 | 23.57 | 23.47 | 23.54 | 48,094 | +0.01(+0.06%) |
Feb 02, 2005 | 23.35 | 23.54 | 23.27 | 23.52 | 168,124 | +0.24(+1.03%) |
Feb 01, 2005 | 23.48 | 23.57 | 23.00 | 23.28 | 114,960 | -0.21(-0.90%) |
Jan 31, 2005 | 22.59 | 23.49 | 22.59 | 23.49 | 70,017 | +0.98(+4.34%) |
Jan 28, 2005 | 22.44 | 22.59 | 22.41 | 22.51 | 23,567 | +0.03(+0.13%) |
Jan 27, 2005 | 22.62 | 22.62 | 22.30 | 22.49 | 19,456 | -0.27(-1.19%) |
Jan 26, 2005 | 23.83 | 23.87 | 22.72 | 22.76 | 33,570 | -0.96(-4.06%) |
Jan 25, 2005 | 23.14 | 23.73 | 23.14 | 23.72 | 40,695 | +0.66(+2.85%) |
Jan 24, 2005 | 23.03 | 23.14 | 22.98 | 23.06 | 24,389 | +0.03(+0.13%) |
Jan 21, 2005 | 23.21 | 23.28 | 23.03 | 23.03 | 9,865 | -0.20(-0.88%) |
Jan 20, 2005 | 23.17 | 23.35 | 23.14 | 23.24 | 15,346 | +0.05(+0.22%) |
Jan 19, 2005 | 23.35 | 23.41 | 23.17 | 23.19 | 36,858 | -0.17(-0.72%) |
Jan 18, 2005 | 23.17 | 23.38 | 23.17 | 23.35 | 28,774 | +0.20(+0.85%) |
Jan 14, 2005 | 22.92 | 23.17 | 22.90 | 23.16 | 9,180 | +0.20(+0.89%) |
Jan 13, 2005 | 23.05 | 23.05 | 22.95 | 22.95 | 18,360 | -0.10(-0.44%) |
Jan 12, 2005 | 23.03 | 23.06 | 22.76 | 23.05 | 16,716 | -0.05(-0.22%) |
Jan 11, 2005 | 23.28 | 23.28 | 22.92 | 23.11 | 11,509 | -0.20(-0.88%) |
Jan 10, 2005 | 23.10 | 23.34 | 23.05 | 23.31 | 40,009 | +0.17(+0.73%) |
Jan 07, 2005 | 23.22 | 23.22 | 23.14 | 23.14 | 15,346 | -0.01(-0.03%) |
Jan 06, 2005 | 23.06 | 23.16 | 23.03 | 23.15 | 16,442 | +0.15(+0.63%) |
Jan 05, 2005 | 23.06 | 23.27 | 22.92 | 23.00 | 32,336 | -0.06(-0.25%) |
Jan 04, 2005 | 22.92 | 23.21 | 22.88 | 23.06 | 26,993 | +0.26(+1.12%) |
Jan 03, 2005 | 23.11 | 23.15 | 22.76 | 22.81 | 25,485 | -0.37(-1.61%) |
Dec 31, 2004 | 22.70 | 23.18 | 22.70 | 23.18 | 22,334 | +0.48(+2.12%) |
Dec 30, 2004 | 22.81 | 22.87 | 22.70 | 22.70 | 12,468 | -0.13(-0.58%) |
Dec 29, 2004 | 22.70 | 22.83 | 22.69 | 22.83 | 9,317 | +0.06(+0.26%) |
Dec 28, 2004 | 22.73 | 22.93 | 22.71 | 22.77 | 12,057 | +0.07(+0.32%) |
Dec 27, 2004 | 23.14 | 23.14 | 22.70 | 22.70 | 15,209 | -0.46(-1.99%) |
Dec 23, 2004 | 23.17 | 23.35 | 23.14 | 23.16 | 7,125 | +0.02(+0.09%) |
Dec 22, 2004 | 22.92 | 23.14 | 22.92 | 23.14 | 23,019 | +0.29(+1.28%) |
Dec 21, 2004 | 23.06 | 23.06 | 22.77 | 22.84 | 8,221 | -0.13(-0.57%) |
Dec 20, 2004 | 23.17 | 23.21 | 22.92 | 22.97 | 7,810 | -0.27(-1.16%) |
Dec 17, 2004 | 22.99 | 23.24 | 22.99 | 23.24 | 15,620 | +0.33(+1.43%) |
Dec 16, 2004 | 22.70 | 22.92 | 22.62 | 22.92 | 20,416 | +0.14(+0.61%) |
Dec 15, 2004 | 22.92 | 23.02 | 22.77 | 22.78 | 10,550 | -0.18(-0.76%) |
Dec 14, 2004 | 22.99 | 23.03 | 22.90 | 22.95 | 7,536 | -0.05(-0.22%) |
Dec 13, 2004 | 23.21 | 23.21 | 22.95 | 23.00 | 12,057 | -0.27(-1.16%) |
Dec 10, 2004 | 23.11 | 23.27 | 23.10 | 23.27 | 3,836 | +0.14(+0.60%) |
Dec 09, 2004 | 22.99 | 23.15 | 22.87 | 23.14 | 9,728 | +0.22(+0.96%) |
Dec 08, 2004 | 22.78 | 22.92 | 22.75 | 22.92 | 12,331 | +0.15(+0.64%) |
Dec 07, 2004 | 23.22 | 23.22 | 22.77 | 22.77 | 24,800 | -0.40(-1.73%) |
Dec 06, 2004 | 23.81 | 23.81 | 23.17 | 23.17 | 8,769 | -0.58(-2.46%) |
Dec 03, 2004 | 23.76 | 23.87 | 23.61 | 23.76 | 16,442 | +0.03(+0.12%) |
Dec 02, 2004 | 23.79 | 23.93 | 23.71 | 23.73 | 20,279 | -0.07(-0.28%) |
Dec 01, 2004 | 23.45 | 23.87 | 23.33 | 23.79 | 32,747 | +0.34(+1.46%) |
Nov 30, 2004 | 23.35 | 23.45 | 23.19 | 23.45 | 26,581 | +0.06(+0.25%) |
Nov 29, 2004 | 23.39 | 23.43 | 23.22 | 23.39 | 23,704 | -0.02(-0.09%) |
Nov 26, 2004 | 23.35 | 23.41 | 23.34 | 23.41 | 1,918 | +0.06(+0.25%) |
Nov 24, 2004 | 23.35 | 23.35 | 23.27 | 23.35 | 10,824 | +0.04(+0.19%) |
Nov 23, 2004 | 23.26 | 23.35 | 23.17 | 23.31 | 19,867 | +0.05(+0.22%) |
Nov 22, 2004 | 23.06 | 23.27 | 23.03 | 23.26 | 23,704 | +0.17(+0.73%) |
Nov 19, 2004 | 23.08 | 23.15 | 23.03 | 23.09 | 21,512 | -0.07(-0.28%) |
Nov 18, 2004 | 23.20 | 23.22 | 23.14 | 23.16 | 13,428 | -0.05(-0.22%) |
Nov 17, 2004 | 23.03 | 23.34 | 23.03 | 23.21 | 16,168 | +0.27(+1.18%) |
Nov 16, 2004 | 23.10 | 23.21 | 22.94 | 22.94 | 15,620 | -0.23(-1.01%) |
Nov 15, 2004 | 23.27 | 23.27 | 23.09 | 23.17 | 5,891 | -0.18(-0.75%) |
Nov 12, 2004 | 23.31 | 23.35 | 23.27 | 23.35 | 16,716 | +0.04(+0.19%) |
Nov 11, 2004 | 23.32 | 23.35 | 23.20 | 23.30 | 19,319 | +0.02(+0.09%) |
Nov 10, 2004 | 23.30 | 23.35 | 23.24 | 23.28 | 11,783 | +0.00(+0.00%) |
Nov 09, 2004 | 23.34 | 23.35 | 23.28 | 23.28 | 17,949 | -0.01(-0.06%) |
Nov 08, 2004 | 23.19 | 23.32 | 23.08 | 23.30 | 10,687 | +0.11(+0.47%) |
Nov 05, 2004 | 23.35 | 23.35 | 23.14 | 23.19 | 22,197 | -0.16(-0.69%) |
Nov 04, 2004 | 22.99 | 23.35 | 22.90 | 23.35 | 12,605 | +0.28(+1.23%) |
Nov 03, 2004 | 23.27 | 23.27 | 23.03 | 23.06 | 14,113 | -0.13(-0.57%) |
Nov 02, 2004 | 23.23 | 23.25 | 23.17 | 23.19 | 22,745 | -0.11(-0.47%) |
Nov 01, 2004 | 22.41 | 23.35 | 22.41 | 23.30 | 40,695 | +0.79(+3.50%) |
Oct 29, 2004 | 22.82 | 22.95 | 22.51 | 22.51 | 17,949 | -0.38(-1.66%) |
Oct 28, 2004 | 22.59 | 22.95 | 22.59 | 22.89 | 17,127 | +0.34(+1.52%) |
Oct 27, 2004 | 22.49 | 22.75 | 22.44 | 22.55 | 30,555 | -0.01(-0.03%) |
Oct 26, 2004 | 22.45 | 22.64 | 22.24 | 22.56 | 26,170 | +0.11(+0.49%) |
Oct 25, 2004 | 22.51 | 22.54 | 22.37 | 22.45 | 18,223 | +0.01(+0.03%) |
Oct 22, 2004 | 22.24 | 22.44 | 22.21 | 22.44 | 26,170 | +0.28(+1.25%) |
Oct 21, 2004 | 21.70 | 22.16 | 21.57 | 22.16 | 30,555 | +0.44(+2.02%) |
Oct 20, 2004 | 21.91 | 21.91 | 21.68 | 21.73 | 35,625 | -0.22(-1.00%) |
Oct 19, 2004 | 22.15 | 22.30 | 21.94 | 21.95 | 13,428 | -0.16(-0.73%) |
Oct 18, 2004 | 22.06 | 22.16 | 22.02 | 22.11 | 4,384 | +0.05(+0.23%) |
Oct 15, 2004 | 21.93 | 22.06 | 21.89 | 22.06 | 8,084 | +0.09(+0.40%) |
Oct 14, 2004 | 22.35 | 22.41 | 21.97 | 21.97 | 8,769 | -0.40(-1.79%) |
Oct 13, 2004 | 22.39 | 22.52 | 22.34 | 22.37 | 7,947 | -0.05(-0.23%) |
Oct 12, 2004 | 22.51 | 22.51 | 22.41 | 22.42 | 10,687 | -0.17(-0.74%) |
Oct 11, 2004 | 22.65 | 22.65 | 22.58 | 22.59 | 2,192 | -0.06(-0.26%) |
Oct 08, 2004 | 22.99 | 22.99 | 22.64 | 22.65 | 10,550 | -0.39(-1.71%) |
Oct 07, 2004 | 23.21 | 23.23 | 23.02 | 23.04 | 13,016 | -0.12(-0.50%) |
Oct 06, 2004 | 23.06 | 23.16 | 23.03 | 23.16 | 16,168 | +0.12(+0.54%) |
Oct 05, 2004 | 23.32 | 23.32 | 22.97 | 23.03 | 11,509 | -0.25(-1.07%) |
Oct 04, 2004 | 23.35 | 23.35 | 23.13 | 23.28 | 15,072 | -0.05(-0.22%) |
Oct 01, 2004 | 22.59 | 23.34 | 22.54 | 23.33 | 22,745 | +0.75(+3.33%) |
Sep 30, 2004 | 21.79 | 22.58 | 21.79 | 22.58 | 13,153 | +0.76(+3.48%) |
Sep 29, 2004 | 21.49 | 21.82 | 21.45 | 21.82 | 24,526 | +0.36(+1.70%) |
Sep 28, 2004 | 21.43 | 21.59 | 21.43 | 21.46 | 12,879 | +0.03(+0.14%) |
Sep 27, 2004 | 21.60 | 21.60 | 21.43 | 21.43 | 16,853 | -0.22(-1.01%) |
Sep 24, 2004 | 21.60 | 21.73 | 21.60 | 21.65 | 5,754 | -0.01(-0.07%) |
Sep 23, 2004 | 21.87 | 21.87 | 21.60 | 21.66 | 33,570 | -0.14(-0.64%) |
Sep 22, 2004 | 22.19 | 22.19 | 21.80 | 21.80 | 24,389 | -0.46(-2.07%) |
Sep 21, 2004 | 22.35 | 22.43 | 22.25 | 22.26 | 14,524 | -0.09(-0.39%) |
Sep 20, 2004 | 22.62 | 22.67 | 22.35 | 22.35 | 30,144 | -0.28(-1.26%) |
Sep 17, 2004 | 22.84 | 22.84 | 22.62 | 22.63 | 35,762 | -0.15(-0.67%) |
Sep 16, 2004 | 22.88 | 22.91 | 22.78 | 22.78 | 18,908 | -0.06(-0.26%) |
Sep 15, 2004 | 22.84 | 23.00 | 22.73 | 22.84 | 23,841 | -0.04(-0.19%) |
Sep 14, 2004 | 22.75 | 23.02 | 22.73 | 22.89 | 15,346 | +0.12(+0.51%) |
Sep 13, 2004 | 22.70 | 22.84 | 22.70 | 22.77 | 31,103 | +0.09(+0.42%) |
Sep 10, 2004 | 22.62 | 22.73 | 22.62 | 22.68 | 21,512 | +0.04(+0.16%) |
Sep 09, 2004 | 22.84 | 22.84 | 22.62 | 22.64 | 22,197 | -0.13(-0.58%) |
Sep 08, 2004 | 22.94 | 23.17 | 22.71 | 22.77 | 18,771 | -0.15(-0.64%) |
Sep 07, 2004 | 22.95 | 23.06 | 22.81 | 22.92 | 16,442 | +0.01(+0.03%) |
Sep 03, 2004 | 22.70 | 22.99 | 22.70 | 22.91 | 7,947 | +0.32(+1.42%) |
Sep 02, 2004 | 22.21 | 22.59 | 22.11 | 22.59 | 5,891 | +0.41(+1.84%) |
Sep 01, 2004 | 22.00 | 22.18 | 21.97 | 22.18 | 11,509 | +0.12(+0.56%) |
Aug 31, 2004 | 21.94 | 22.06 | 21.81 | 22.06 | 19,182 | +0.12(+0.57%) |
Aug 30, 2004 | 22.49 | 22.49 | 21.93 | 21.93 | 15,757 | -0.55(-2.47%) |
Aug 27, 2004 | 22.38 | 22.49 | 22.37 | 22.49 | 4,521 | +0.11(+0.49%) |
Aug 26, 2004 | 22.47 | 22.51 | 22.35 | 22.38 | 10,824 | -0.12(-0.52%) |
Aug 25, 2004 | 22.33 | 22.49 | 22.26 | 22.49 | 21,512 | +0.16(+0.72%) |
Aug 24, 2004 | 22.61 | 22.62 | 22.33 | 22.33 | 23,567 | -0.20(-0.91%) |
Aug 23, 2004 | 22.93 | 23.05 | 22.51 | 22.54 | 21,786 | -0.37(-1.62%) |
Aug 20, 2004 | 22.66 | 22.91 | 22.55 | 22.91 | 9,865 | +0.14(+0.61%) |
Aug 19, 2004 | 22.62 | 22.77 | 22.43 | 22.77 | 14,387 | +0.12(+0.55%) |
Aug 18, 2004 | 21.97 | 22.65 | 21.97 | 22.65 | 13,428 | +0.68(+3.09%) |
Aug 17, 2004 | 21.79 | 21.97 | 21.74 | 21.97 | 21,512 | +0.18(+0.84%) |
Aug 16, 2004 | 21.74 | 21.97 | 21.74 | 21.79 | 16,031 | +0.09(+0.40%) |
Aug 13, 2004 | 21.53 | 21.72 | 21.42 | 21.70 | 10,413 | +0.23(+1.05%) |
Aug 12, 2004 | 21.46 | 21.58 | 21.43 | 21.47 | 16,716 | -0.08(-0.37%) |
Aug 11, 2004 | 21.79 | 21.79 | 21.46 | 21.55 | 9,317 | -0.28(-1.30%) |
Aug 10, 2004 | 21.19 | 21.84 | 21.15 | 21.84 | 11,098 | +0.66(+3.10%) |
Aug 09, 2004 | 21.42 | 21.42 | 21.17 | 21.18 | 25,348 | -0.31(-1.46%) |
Aug 06, 2004 | 21.46 | 21.62 | 21.38 | 21.49 | 20,004 | -0.06(-0.27%) |
Aug 05, 2004 | 21.89 | 21.89 | 21.55 | 21.55 | 13,702 | -0.38(-1.73%) |
Aug 04, 2004 | 21.68 | 22.03 | 21.68 | 21.93 | 21,101 | +0.26(+1.18%) |
Aug 03, 2004 | 22.55 | 22.55 | 21.68 | 21.68 | 22,745 | -0.91(-4.01%) |
Aug 02, 2004 | 23.18 | 23.18 | 22.58 | 22.58 | 19,730 | -0.60(-2.58%) |
Jul 30, 2004 | 22.47 | 23.19 | 22.31 | 23.18 | 16,442 | +0.78(+3.49%) |
Jul 29, 2004 | 22.66 | 22.70 | 22.27 | 22.40 | 24,252 | -0.15(-0.68%) |
Jul 28, 2004 | 22.62 | 22.70 | 22.24 | 22.55 | 23,704 | -0.20(-0.87%) |
Jul 27, 2004 | 22.82 | 22.89 | 22.75 | 22.75 | 21,238 | -0.07(-0.32%) |
Jul 26, 2004 | 23.25 | 23.25 | 22.82 | 22.82 | 8,221 | -0.44(-1.88%) |
Jul 23, 2004 | 23.90 | 23.90 | 23.26 | 23.26 | 6,028 | -0.68(-2.84%) |
Jul 22, 2004 | 23.93 | 24.08 | 23.84 | 23.94 | 23,567 | +0.01(+0.06%) |
Jul 21, 2004 | 24.34 | 24.34 | 23.92 | 23.92 | 31,788 | -0.34(-1.41%) |
Jul 20, 2004 | 24.35 | 24.35 | 24.05 | 24.27 | 30,007 | -0.15(-0.60%) |
Jul 19, 2004 | 24.76 | 24.76 | 24.37 | 24.41 | 15,072 | -0.37(-1.50%) |
Jul 16, 2004 | 24.92 | 25.34 | 24.76 | 24.78 | 12,605 | -0.20(-0.82%) |
Jul 15, 2004 | 24.76 | 25.19 | 24.76 | 24.99 | 30,966 | +0.36(+1.45%) |
Jul 14, 2004 | 24.30 | 24.66 | 24.27 | 24.63 | 15,620 | +0.22(+0.90%) |
Jul 13, 2004 | 24.52 | 24.52 | 24.29 | 24.41 | 19,182 | -0.10(-0.42%) |
Jul 12, 2004 | 24.63 | 24.70 | 24.35 | 24.51 | 23,156 | -0.01(-0.03%) |
Jul 09, 2004 | 24.65 | 24.65 | 24.37 | 24.52 | 21,375 | -0.15(-0.59%) |
Jul 08, 2004 | 25.00 | 25.05 | 24.52 | 24.67 | 37,269 | -0.36(-1.46%) |
Jul 07, 2004 | 25.14 | 25.31 | 25.00 | 25.03 | 35,077 | -0.10(-0.41%) |
Jul 06, 2004 | 25.58 | 25.62 | 25.13 | 25.13 | 33,432 | -0.63(-2.44%) |
Jul 02, 2004 | 25.32 | 25.76 | 25.29 | 25.76 | 14,387 | +0.47(+1.88%) |
Jul 01, 2004 | 25.57 | 25.57 | 25.25 | 25.29 | 24,800 | -0.28(-1.11%) |
Jun 30, 2004 | 25.58 | 25.65 | 25.53 | 25.57 | 25,211 | +0.03(+0.11%) |
Jun 29, 2004 | 25.80 | 25.83 | 25.49 | 25.54 | 37,817 | -0.23(-0.88%) |
Jun 28, 2004 | 25.95 | 25.98 | 25.67 | 25.77 | 31,788 | -0.18(-0.67%) |
Jun 25, 2004 | 25.97 | 26.02 | 25.69 | 25.95 | 66,728 | -0.05(-0.20%) |
Jun 24, 2004 | 25.48 | 26.02 | 25.48 | 26.00 | 32,336 | +0.53(+2.06%) |
Jun 23, 2004 | 25.43 | 25.54 | 25.36 | 25.47 | 27,815 | +0.04(+0.14%) |
Jun 22, 2004 | 25.27 | 25.43 | 25.27 | 25.43 | 31,514 | +0.09(+0.35%) |
Jun 21, 2004 | 25.27 | 25.43 | 25.27 | 25.35 | 18,223 | +0.06(+0.23%) |
Jun 18, 2004 | 25.57 | 25.91 | 25.29 | 25.29 | 34,255 | -0.28(-1.11%) |
Jun 17, 2004 | 25.65 | 25.65 | 25.37 | 25.57 | 18,771 | -0.01(-0.03%) |
Jun 16, 2004 | 25.47 | 25.76 | 25.43 | 25.58 | 37,817 | -0.03(-0.11%) |
Jun 15, 2004 | 25.51 | 25.87 | 25.36 | 25.61 | 25,759 | -0.01(-0.03%) |
Jun 14, 2004 | 25.69 | 25.70 | 25.47 | 25.62 | 34,255 | -0.17(-0.65%) |
Jun 10, 2004 | 24.95 | 25.78 | 24.95 | 25.78 | 86,185 | +0.91(+3.67%) |
Jun 09, 2004 | 24.88 | 24.88 | 24.68 | 24.87 | 46,449 | -0.01(-0.03%) |
Jun 08, 2004 | 24.99 | 25.03 | 24.81 | 24.88 | 99,887 | -0.29(-1.16%) |
Jun 07, 2004 | 25.29 | 25.29 | 25.13 | 25.17 | 15,346 | -0.11(-0.43%) |
Jun 04, 2004 | 25.47 | 25.47 | 25.28 | 25.28 | 26,581 | -0.19(-0.75%) |
Jun 03, 2004 | 25.58 | 25.62 | 25.47 | 25.47 | 16,031 | -0.18(-0.71%) |
Jun 02, 2004 | 25.68 | 25.76 | 25.54 | 25.65 | 21,923 | -0.03(-0.11%) |
Jun 01, 2004 | 25.40 | 25.71 | 25.31 | 25.68 | 39,187 | +0.21(+0.83%) |
May 28, 2004 | 25.91 | 25.91 | 25.47 | 25.47 | 16,031 | -1.01(-3.83%) |
May 27, 2004 | 26.83 | 26.89 | 26.46 | 26.49 | 9,454 | -0.49(-1.81%) |
May 26, 2004 | 26.59 | 26.99 | 26.40 | 26.97 | 13,976 | +0.24(+0.90%) |
May 25, 2004 | 25.84 | 26.81 | 25.84 | 26.73 | 13,976 | +0.98(+3.80%) |
May 24, 2004 | 25.65 | 25.76 | 25.54 | 25.76 | 17,401 | +0.21(+0.83%) |
May 21, 2004 | 25.00 | 25.56 | 24.92 | 25.54 | 12,331 | +0.55(+2.19%) |
May 20, 2004 | 24.49 | 25.00 | 24.49 | 25.00 | 10,961 | +0.51(+2.09%) |
May 19, 2004 | 24.84 | 25.03 | 24.38 | 24.49 | 9,591 | -0.35(-1.41%) |
May 18, 2004 | 24.81 | 24.99 | 24.81 | 24.84 | 6,028 | +0.02(+0.09%) |
May 17, 2004 | 24.81 | 24.86 | 24.51 | 24.81 | 14,661 | -0.01(-0.06%) |
May 14, 2004 | 25.22 | 25.22 | 24.82 | 24.83 | 7,810 | -0.47(-1.85%) |
May 13, 2004 | 24.78 | 25.32 | 24.73 | 25.30 | 24,115 | +0.55(+2.24%) |
May 12, 2004 | 24.52 | 24.77 | 24.30 | 24.74 | 25,211 | +0.08(+0.33%) |
May 11, 2004 | 24.11 | 24.68 | 24.05 | 24.66 | 28,500 | +0.63(+2.61%) |
May 10, 2004 | 24.22 | 24.22 | 24.03 | 24.03 | 8,632 | -0.15(-0.63%) |
May 07, 2004 | 25.00 | 25.05 | 24.10 | 24.19 | 15,209 | -0.86(-3.44%) |
May 06, 2004 | 25.34 | 25.34 | 24.97 | 25.05 | 4,521 | -0.40(-1.58%) |
May 05, 2004 | 25.55 | 25.57 | 25.45 | 25.45 | 41,928 | -0.10(-0.40%) |
May 04, 2004 | 25.54 | 25.62 | 25.47 | 25.55 | 38,365 | +0.01(+0.03%) |