Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.73 | 27.06 | 26.04 | 26.80 | 211,499 | +0.04(+0.15%) |
Apr 28, 2005 | 27.12 | 27.84 | 26.76 | 26.76 | 181,346 | -0.53(-1.94%) |
Apr 27, 2005 | 27.81 | 27.94 | 26.72 | 27.29 | 147,704 | -0.40(-1.44%) |
Apr 26, 2005 | 28.29 | 28.42 | 27.52 | 27.69 | 223,240 | -0.57(-2.02%) |
Apr 25, 2005 | 27.64 | 28.55 | 27.26 | 28.26 | 251,290 | +0.79(+2.88%) |
Apr 22, 2005 | 28.08 | 29.01 | 27.13 | 27.47 | 233,937 | -0.88(-3.10%) |
Apr 21, 2005 | 27.59 | 28.49 | 27.31 | 28.35 | 336,447 | +0.91(+3.32%) |
Apr 20, 2005 | 27.67 | 28.01 | 27.35 | 27.44 | 224,405 | -0.42(-1.51%) |
Apr 19, 2005 | 28.12 | 28.40 | 27.60 | 27.86 | 238,887 | -0.12(-0.43%) |
Apr 18, 2005 | 26.51 | 28.00 | 26.00 | 27.98 | 411,360 | +1.48(+5.58%) |
Apr 15, 2005 | 27.49 | 27.60 | 26.39 | 26.50 | 280,038 | -0.85(-3.11%) |
Apr 14, 2005 | 27.41 | 28.00 | 27.30 | 27.35 | 267,513 | -0.20(-0.73%) |
Apr 13, 2005 | 28.06 | 28.30 | 27.20 | 27.55 | 184,556 | -0.42(-1.50%) |
Apr 12, 2005 | 27.73 | 28.18 | 27.65 | 27.97 | 247,847 | +0.15(+0.54%) |
Apr 11, 2005 | 27.99 | 28.38 | 27.63 | 27.82 | 141,328 | -0.29(-1.03%) |
Apr 08, 2005 | 29.07 | 29.28 | 28.11 | 28.11 | 143,453 | -0.89(-3.07%) |
Apr 07, 2005 | 28.81 | 29.10 | 28.58 | 29.00 | 140,059 | +0.36(+1.26%) |
Apr 06, 2005 | 29.20 | 29.39 | 28.63 | 28.64 | 260,633 | -0.41(-1.41%) |
Apr 05, 2005 | 28.70 | 29.26 | 28.52 | 29.05 | 251,535 | +0.38(+1.33%) |
Apr 04, 2005 | 28.95 | 28.95 | 28.10 | 28.67 | 234,191 | -0.07(-0.24%) |
Apr 01, 2005 | 28.72 | 28.90 | 28.03 | 28.74 | 304,431 | +0.11(+0.38%) |
Mar 31, 2005 | 28.53 | 28.69 | 28.05 | 28.63 | 301,620 | +0.26(+0.92%) |
Mar 30, 2005 | 28.25 | 28.69 | 27.85 | 28.37 | 422,660 | +0.16(+0.57%) |
Mar 29, 2005 | 28.91 | 29.05 | 28.00 | 28.21 | 297,209 | -0.80(-2.76%) |
Mar 28, 2005 | 29.31 | 29.65 | 28.62 | 29.01 | 201,577 | -0.31(-1.06%) |
Mar 24, 2005 | 29.18 | 29.70 | 28.88 | 29.32 | 150,069 | +0.32(+1.10%) |
Mar 23, 2005 | 29.04 | 29.65 | 28.95 | 29.00 | 229,279 | -0.21(-0.72%) |
Mar 22, 2005 | 29.36 | 30.00 | 29.02 | 29.21 | 205,846 | -0.34(-1.15%) |
Mar 21, 2005 | 29.18 | 29.86 | 29.18 | 29.55 | 305,763 | +0.21(+0.72%) |
Mar 18, 2005 | 29.08 | 30.06 | 28.95 | 29.34 | 538,552 | -0.05(-0.17%) |
Mar 17, 2005 | 28.83 | 29.67 | 28.66 | 29.39 | 429,349 | +0.64(+2.23%) |
Mar 16, 2005 | 29.40 | 29.41 | 28.58 | 28.75 | 420,591 | -0.75(-2.54%) |
Mar 15, 2005 | 30.18 | 30.40 | 29.26 | 29.50 | 405,581 | -0.51(-1.70%) |
Mar 14, 2005 | 30.10 | 30.45 | 29.76 | 30.01 | 219,801 | +0.12(+0.40%) |
Mar 11, 2005 | 30.05 | 30.43 | 29.70 | 29.89 | 212,235 | -0.13(-0.43%) |
Mar 10, 2005 | 30.07 | 30.47 | 29.08 | 30.02 | 317,815 | +0.06(+0.20%) |
Mar 09, 2005 | 30.26 | 30.60 | 29.89 | 29.96 | 265,870 | -0.43(-1.41%) |
Mar 08, 2005 | 31.40 | 31.55 | 30.26 | 30.39 | 309,655 | -1.30(-4.10%) |
Mar 07, 2005 | 32.19 | 32.19 | 31.41 | 31.69 | 387,652 | -0.39(-1.22%) |
Mar 04, 2005 | 31.80 | 32.50 | 31.33 | 32.08 | 336,189 | +0.55(+1.74%) |
Mar 03, 2005 | 31.68 | 32.48 | 30.85 | 31.53 | 746,992 | -0.01(-0.03%) |
Mar 02, 2005 | 30.00 | 31.90 | 29.71 | 31.54 | 959,526 | +1.64(+5.48%) |
Mar 01, 2005 | 27.94 | 30.75 | 26.04 | 29.90 | 4,194,558 | -1.27(-4.07%) |
Feb 28, 2005 | 31.69 | 31.69 | 30.85 | 31.17 | 333,478 | -0.28(-0.89%) |
Feb 25, 2005 | 31.53 | 31.68 | 31.05 | 31.45 | 171,099 | -0.04(-0.13%) |
Feb 24, 2005 | 31.01 | 31.60 | 30.70 | 31.49 | 267,290 | +0.54(+1.74%) |
Feb 23, 2005 | 30.60 | 31.10 | 30.49 | 30.95 | 370,929 | +0.63(+2.08%) |
Feb 22, 2005 | 31.54 | 31.73 | 29.51 | 30.32 | 447,272 | -1.46(-4.59%) |
Feb 18, 2005 | 32.42 | 32.42 | 31.48 | 31.78 | 309,195 | -0.48(-1.49%) |
Feb 17, 2005 | 33.95 | 34.00 | 32.11 | 32.26 | 414,060 | -1.61(-4.75%) |
Feb 16, 2005 | 33.77 | 34.18 | 33.65 | 33.87 | 436,105 | +0.03(+0.09%) |
Feb 15, 2005 | 34.75 | 34.80 | 33.55 | 33.84 | 658,784 | -0.95(-2.73%) |
Feb 14, 2005 | 33.40 | 34.87 | 33.40 | 34.79 | 472,974 | +1.61(+4.85%) |
Feb 11, 2005 | 32.51 | 33.47 | 32.06 | 33.18 | 455,522 | +1.00(+3.11%) |
Feb 10, 2005 | 30.70 | 33.41 | 30.70 | 32.18 | 921,600 | +1.35(+4.38%) |
Feb 09, 2005 | 31.10 | 31.68 | 30.67 | 30.83 | 305,112 | -0.57(-1.82%) |
Feb 08, 2005 | 30.55 | 31.52 | 30.45 | 31.40 | 296,389 | +0.60(+1.95%) |
Feb 07, 2005 | 31.19 | 31.60 | 30.35 | 30.80 | 183,319 | -0.24(-0.77%) |
Feb 04, 2005 | 30.71 | 31.13 | 30.31 | 31.04 | 131,659 | +0.51(+1.67%) |
Feb 03, 2005 | 31.08 | 31.08 | 30.25 | 30.53 | 176,019 | -0.74(-2.37%) |
Feb 02, 2005 | 31.05 | 31.43 | 30.74 | 31.27 | 129,494 | +0.00(+0.00%) |
Feb 01, 2005 | 31.70 | 31.70 | 30.64 | 31.27 | 217,245 | -0.34(-1.08%) |
Jan 31, 2005 | 30.90 | 31.86 | 30.56 | 31.61 | 304,199 | +0.96(+3.13%) |
Jan 28, 2005 | 31.25 | 31.25 | 30.57 | 30.65 | 220,094 | -0.26(-0.84%) |
Jan 27, 2005 | 30.90 | 31.25 | 30.50 | 30.91 | 267,471 | +0.27(+0.88%) |
Jan 26, 2005 | 29.62 | 30.95 | 29.62 | 30.64 | 260,797 | +0.94(+3.16%) |
Jan 25, 2005 | 30.00 | 30.20 | 29.62 | 29.70 | 287,400 | -0.02(-0.07%) |
Jan 24, 2005 | 29.86 | 30.44 | 29.60 | 29.72 | 506,039 | +0.23(+0.78%) |
Jan 21, 2005 | 29.57 | 29.70 | 29.16 | 29.49 | 264,418 | +0.11(+0.37%) |
Jan 20, 2005 | 29.69 | 29.72 | 29.02 | 29.38 | 255,918 | -0.32(-1.08%) |
Jan 19, 2005 | 29.93 | 30.10 | 29.33 | 29.70 | 240,477 | -0.07(-0.25%) |
Jan 18, 2005 | 29.45 | 29.90 | 28.99 | 29.77 | 199,523 | +0.49(+1.69%) |
Jan 14, 2005 | 28.49 | 29.44 | 28.29 | 29.28 | 423,413 | +0.81(+2.85%) |
Jan 13, 2005 | 28.79 | 29.09 | 28.14 | 28.47 | 247,249 | -0.59(-2.03%) |
Jan 12, 2005 | 29.06 | 29.30 | 28.48 | 29.06 | 245,038 | -0.09(-0.31%) |
Jan 11, 2005 | 29.50 | 29.75 | 29.00 | 29.15 | 312,370 | -0.44(-1.49%) |
Jan 10, 2005 | 29.45 | 29.95 | 29.43 | 29.59 | 280,867 | -0.07(-0.24%) |
Jan 07, 2005 | 30.60 | 30.65 | 29.37 | 29.66 | 278,231 | -0.64(-2.11%) |
Jan 06, 2005 | 29.23 | 30.81 | 29.06 | 30.30 | 499,830 | +1.05(+3.59%) |
Jan 05, 2005 | 29.92 | 30.00 | 29.05 | 29.25 | 259,465 | -0.87(-2.89%) |
Jan 04, 2005 | 30.03 | 30.48 | 29.65 | 30.12 | 389,241 | -0.34(-1.12%) |
Jan 03, 2005 | 31.34 | 31.34 | 30.21 | 30.46 | 644,203 | -0.64(-2.06%) |
Dec 31, 2004 | 31.25 | 31.64 | 31.10 | 31.10 | 186,700 | +0.01(+0.03%) |
Dec 30, 2004 | 31.10 | 31.48 | 30.90 | 31.09 | 343,800 | -0.01(-0.03%) |
Dec 29, 2004 | 31.01 | 31.75 | 30.63 | 31.10 | 456,400 | -0.13(-0.42%) |
Dec 28, 2004 | 28.86 | 31.90 | 28.73 | 31.23 | 1,390,200 | +2.90(+10.24%) |
Dec 27, 2004 | 28.77 | 28.77 | 28.10 | 28.33 | 99,800 | -0.05(-0.18%) |
Dec 23, 2004 | 28.95 | 29.10 | 28.37 | 28.38 | 130,700 | -0.36(-1.25%) |
Dec 22, 2004 | 28.85 | 28.91 | 28.24 | 28.74 | 186,400 | +0.01(+0.03%) |
Dec 21, 2004 | 27.68 | 28.89 | 27.56 | 28.73 | 484,200 | +1.47(+5.39%) |
Dec 20, 2004 | 27.50 | 27.68 | 27.10 | 27.26 | 165,000 | +0.10(+0.37%) |
Dec 17, 2004 | 27.51 | 27.65 | 27.00 | 27.16 | 171,900 | -0.27(-0.98%) |
Dec 16, 2004 | 27.50 | 27.89 | 27.29 | 27.43 | 206,700 | -0.25(-0.90%) |
Dec 15, 2004 | 28.10 | 28.15 | 27.22 | 27.68 | 155,800 | -0.37(-1.32%) |
Dec 14, 2004 | 27.92 | 28.07 | 27.49 | 28.05 | 227,300 | +0.20(+0.72%) |
Dec 13, 2004 | 27.60 | 27.90 | 27.45 | 27.85 | 209,700 | +0.55(+2.01%) |
Dec 10, 2004 | 27.67 | 27.67 | 26.80 | 27.30 | 273,700 | -0.23(-0.84%) |
Dec 09, 2004 | 27.42 | 27.68 | 26.90 | 27.53 | 262,300 | -0.27(-0.97%) |
Dec 08, 2004 | 27.79 | 28.10 | 27.65 | 27.80 | 148,300 | +0.10(+0.36%) |
Dec 07, 2004 | 28.29 | 28.50 | 27.36 | 27.70 | 193,900 | -0.35(-1.25%) |
Dec 06, 2004 | 28.60 | 28.68 | 28.00 | 28.05 | 271,600 | -0.38(-1.34%) |
Dec 03, 2004 | 29.28 | 29.31 | 28.35 | 28.43 | 339,100 | -0.68(-2.34%) |
Dec 02, 2004 | 28.39 | 29.21 | 28.06 | 29.11 | 326,000 | +0.97(+3.45%) |
Dec 01, 2004 | 28.50 | 28.97 | 28.13 | 28.14 | 535,000 | +0.01(+0.04%) |
Nov 30, 2004 | 27.27 | 28.45 | 26.81 | 28.13 | 1,643,800 | +2.38(+9.24%) |
Nov 29, 2004 | 26.00 | 26.03 | 25.62 | 25.75 | 385,400 | -0.11(-0.43%) |
Nov 26, 2004 | 26.00 | 26.03 | 25.74 | 25.86 | 78,500 | -0.07(-0.27%) |
Nov 24, 2004 | 26.40 | 26.55 | 25.45 | 25.93 | 549,500 | -0.47(-1.78%) |
Nov 23, 2004 | 27.28 | 27.28 | 26.31 | 26.40 | 316,300 | -0.80(-2.94%) |
Nov 22, 2004 | 27.48 | 27.48 | 26.87 | 27.20 | 227,700 | -0.02(-0.07%) |
Nov 19, 2004 | 27.26 | 27.77 | 27.13 | 27.22 | 216,800 | -0.35(-1.27%) |
Nov 18, 2004 | 27.90 | 27.90 | 27.40 | 27.57 | 170,400 | -0.16(-0.56%) |
Nov 17, 2004 | 27.04 | 27.94 | 26.61 | 27.73 | 415,900 | +0.99(+3.68%) |
Nov 16, 2004 | 26.67 | 26.95 | 26.37 | 26.74 | 384,100 | +0.21(+0.79%) |
Nov 15, 2004 | 25.98 | 26.96 | 25.98 | 26.53 | 622,200 | +0.17(+0.64%) |
Nov 12, 2004 | 26.05 | 26.48 | 25.63 | 26.36 | 194,200 | +0.56(+2.17%) |
Nov 11, 2004 | 25.40 | 26.02 | 25.25 | 25.80 | 440,100 | +0.74(+2.95%) |
Nov 10, 2004 | 25.09 | 25.33 | 24.74 | 25.06 | 334,300 | +0.32(+1.29%) |
Nov 09, 2004 | 26.00 | 26.29 | 24.73 | 24.74 | 542,300 | -1.26(-4.85%) |
Nov 08, 2004 | 26.76 | 26.86 | 25.62 | 26.00 | 546,000 | -0.46(-1.74%) |
Nov 05, 2004 | 28.00 | 28.08 | 26.35 | 26.46 | 421,400 | -1.24(-4.48%) |
Nov 04, 2004 | 26.38 | 27.89 | 26.01 | 27.70 | 232,600 | +0.20(+0.73%) |
Nov 03, 2004 | 27.35 | 27.96 | 27.26 | 27.50 | 312,300 | +0.44(+1.63%) |
Nov 02, 2004 | 26.70 | 27.69 | 26.70 | 27.06 | 257,400 | +0.27(+1.01%) |
Nov 01, 2004 | 27.36 | 27.39 | 26.60 | 26.79 | 145,500 | -0.40(-1.47%) |
Oct 29, 2004 | 27.10 | 27.36 | 26.56 | 27.19 | 171,300 | +0.11(+0.41%) |
Oct 28, 2004 | 26.78 | 27.24 | 26.51 | 27.08 | 100,800 | -0.18(-0.66%) |
Oct 27, 2004 | 26.80 | 27.46 | 26.38 | 27.26 | 145,500 | +0.61(+2.29%) |
Oct 26, 2004 | 26.20 | 26.78 | 25.49 | 26.65 | 315,500 | +0.50(+1.91%) |
Oct 25, 2004 | 26.16 | 26.36 | 25.22 | 26.15 | 414,600 | -0.16(-0.61%) |
Oct 22, 2004 | 27.41 | 27.49 | 26.25 | 26.31 | 137,400 | -1.08(-3.94%) |
Oct 21, 2004 | 26.75 | 27.39 | 26.56 | 27.39 | 98,200 | +0.43(+1.59%) |
Oct 20, 2004 | 26.95 | 27.05 | 26.43 | 26.96 | 141,400 | +0.18(+0.67%) |
Oct 19, 2004 | 26.94 | 27.11 | 26.71 | 26.78 | 165,500 | -0.17(-0.63%) |
Oct 18, 2004 | 26.19 | 27.08 | 26.03 | 26.95 | 159,500 | +0.83(+3.18%) |
Oct 15, 2004 | 26.53 | 26.71 | 26.11 | 26.12 | 162,800 | -0.17(-0.65%) |
Oct 14, 2004 | 26.48 | 26.64 | 26.22 | 26.29 | 132,700 | -0.08(-0.30%) |
Oct 13, 2004 | 26.70 | 26.82 | 26.31 | 26.37 | 141,600 | -0.03(-0.11%) |
Oct 12, 2004 | 26.68 | 26.75 | 26.30 | 26.40 | 108,100 | -0.33(-1.23%) |
Oct 11, 2004 | 26.80 | 26.84 | 26.37 | 26.73 | 145,800 | +0.21(+0.79%) |
Oct 08, 2004 | 26.89 | 26.89 | 26.52 | 26.52 | 220,200 | -0.03(-0.11%) |
Oct 07, 2004 | 27.20 | 27.20 | 26.45 | 26.55 | 229,300 | -0.51(-1.88%) |
Oct 06, 2004 | 27.65 | 27.70 | 26.68 | 27.06 | 315,900 | -0.45(-1.64%) |
Oct 05, 2004 | 27.55 | 27.62 | 27.30 | 27.51 | 211,600 | -0.02(-0.07%) |
Oct 04, 2004 | 28.02 | 29.15 | 27.38 | 27.53 | 251,000 | -0.10(-0.36%) |
Oct 01, 2004 | 27.25 | 27.95 | 26.83 | 27.63 | 309,600 | +1.03(+3.87%) |
Sep 30, 2004 | 26.60 | 27.19 | 26.57 | 26.60 | 339,700 | -0.38(-1.41%) |
Sep 29, 2004 | 26.60 | 26.98 | 26.60 | 26.98 | 163,500 | +0.37(+1.39%) |
Sep 28, 2004 | 26.60 | 26.74 | 26.30 | 26.61 | 564,800 | +0.06(+0.23%) |
Sep 27, 2004 | 27.20 | 27.42 | 26.40 | 26.55 | 556,700 | -0.58(-2.14%) |
Sep 24, 2004 | 26.75 | 27.26 | 26.70 | 27.13 | 227,600 | +0.43(+1.61%) |
Sep 23, 2004 | 26.70 | 26.98 | 26.42 | 26.70 | 451,200 | +0.15(+0.56%) |
Sep 22, 2004 | 26.30 | 26.91 | 26.03 | 26.55 | 287,500 | +0.02(+0.08%) |
Sep 21, 2004 | 25.90 | 26.74 | 25.90 | 26.53 | 179,800 | +0.48(+1.84%) |
Sep 20, 2004 | 26.56 | 26.57 | 25.80 | 26.05 | 204,000 | -0.47(-1.77%) |
Sep 17, 2004 | 26.50 | 26.70 | 26.05 | 26.52 | 359,800 | +0.36(+1.38%) |
Sep 16, 2004 | 25.80 | 26.30 | 25.80 | 26.16 | 162,300 | +0.48(+1.87%) |
Sep 15, 2004 | 26.39 | 26.40 | 25.38 | 25.68 | 260,100 | -0.57(-2.17%) |
Sep 14, 2004 | 26.65 | 26.71 | 26.02 | 26.25 | 209,200 | -0.32(-1.20%) |
Sep 13, 2004 | 26.30 | 26.60 | 26.04 | 26.57 | 162,500 | +0.54(+2.07%) |
Sep 10, 2004 | 26.37 | 26.38 | 26.00 | 26.03 | 227,900 | -0.15(-0.57%) |
Sep 09, 2004 | 25.68 | 26.42 | 25.65 | 26.18 | 268,100 | +0.36(+1.39%) |
Sep 08, 2004 | 26.18 | 26.38 | 25.68 | 25.82 | 275,300 | -0.28(-1.07%) |
Sep 07, 2004 | 26.00 | 26.70 | 26.00 | 26.10 | 371,200 | +0.25(+0.97%) |
Sep 03, 2004 | 25.60 | 26.17 | 25.59 | 25.85 | 238,500 | +0.00(+0.00%) |
Sep 02, 2004 | 25.15 | 25.97 | 25.15 | 25.85 | 262,900 | +0.42(+1.65%) |
Sep 01, 2004 | 25.05 | 25.43 | 24.51 | 25.43 | 325,600 | +0.67(+2.71%) |
Aug 31, 2004 | 23.39 | 25.00 | 23.19 | 24.76 | 867,600 | +2.56(+11.53%) |
Aug 30, 2004 | 22.49 | 22.49 | 21.94 | 22.20 | 279,000 | -0.04(-0.18%) |
Aug 27, 2004 | 21.93 | 22.26 | 21.93 | 22.24 | 164,500 | +0.18(+0.82%) |
Aug 26, 2004 | 21.85 | 22.25 | 21.64 | 22.06 | 358,800 | -0.02(-0.09%) |
Aug 25, 2004 | 21.75 | 22.10 | 21.58 | 22.08 | 252,000 | +0.35(+1.61%) |
Aug 24, 2004 | 21.63 | 21.88 | 21.42 | 21.73 | 258,900 | +0.31(+1.45%) |
Aug 23, 2004 | 21.80 | 21.95 | 21.42 | 21.42 | 206,000 | -0.15(-0.70%) |
Aug 20, 2004 | 21.21 | 21.65 | 21.14 | 21.57 | 155,300 | +0.30(+1.39%) |
Aug 19, 2004 | 21.07 | 21.42 | 20.53 | 21.27 | 316,000 | +0.38(+1.84%) |
Aug 18, 2004 | 20.40 | 21.10 | 20.16 | 20.89 | 161,400 | +0.60(+2.96%) |
Aug 17, 2004 | 20.82 | 20.84 | 20.18 | 20.29 | 189,200 | -0.33(-1.60%) |
Aug 16, 2004 | 20.38 | 20.79 | 20.38 | 20.62 | 309,800 | +0.34(+1.68%) |
Aug 13, 2004 | 20.18 | 20.30 | 19.96 | 20.28 | 309,000 | +0.23(+1.15%) |
Aug 12, 2004 | 20.25 | 20.60 | 19.92 | 20.05 | 360,300 | -0.34(-1.67%) |
Aug 11, 2004 | 20.36 | 20.70 | 20.00 | 20.39 | 621,300 | +0.70(+3.56%) |
Aug 10, 2004 | 19.24 | 19.89 | 19.10 | 19.69 | 338,400 | +0.66(+3.47%) |
Aug 09, 2004 | 19.59 | 19.78 | 18.95 | 19.03 | 414,400 | +0.05(+0.26%) |
Aug 06, 2004 | 19.71 | 19.94 | 18.90 | 18.98 | 660,600 | -0.98(-4.91%) |
Aug 05, 2004 | 19.92 | 20.33 | 19.71 | 19.96 | 634,600 | +0.10(+0.50%) |
Aug 04, 2004 | 20.85 | 21.78 | 19.49 | 19.86 | 867,600 | -0.73(-3.55%) |
Aug 03, 2004 | 22.40 | 22.40 | 19.61 | 20.59 | 1,201,400 | -1.81(-8.08%) |
Aug 02, 2004 | 21.74 | 22.50 | 21.45 | 22.40 | 329,400 | +0.73(+3.37%) |
Jul 30, 2004 | 22.10 | 22.25 | 21.50 | 21.67 | 577,800 | -0.62(-2.78%) |
Jul 29, 2004 | 23.18 | 23.28 | 22.08 | 22.29 | 592,000 | -0.96(-4.13%) |
Jul 28, 2004 | 23.64 | 23.64 | 22.09 | 23.25 | 529,500 | -0.22(-0.94%) |
Jul 27, 2004 | 23.10 | 23.62 | 23.10 | 23.47 | 355,500 | +0.22(+0.95%) |
Jul 26, 2004 | 23.58 | 24.00 | 23.01 | 23.25 | 311,400 | -0.58(-2.43%) |
Jul 23, 2004 | 24.68 | 24.72 | 23.60 | 23.83 | 379,000 | -0.76(-3.09%) |
Jul 22, 2004 | 25.60 | 25.70 | 24.00 | 24.59 | 532,000 | -1.15(-4.47%) |
Jul 21, 2004 | 26.33 | 26.64 | 25.57 | 25.74 | 275,900 | -0.48(-1.83%) |
Jul 20, 2004 | 26.78 | 26.93 | 26.10 | 26.22 | 261,600 | -0.45(-1.69%) |
Jul 19, 2004 | 26.30 | 26.97 | 26.30 | 26.67 | 224,900 | +0.20(+0.76%) |
Jul 16, 2004 | 26.79 | 26.80 | 26.30 | 26.47 | 166,100 | -0.09(-0.34%) |
Jul 15, 2004 | 26.90 | 26.90 | 26.56 | 26.56 | 290,300 | -0.08(-0.30%) |
Jul 14, 2004 | 26.31 | 26.94 | 26.30 | 26.64 | 204,600 | +0.26(+0.99%) |
Jul 13, 2004 | 26.55 | 26.82 | 26.37 | 26.38 | 505,200 | -0.22(-0.83%) |
Jul 12, 2004 | 26.78 | 26.87 | 26.40 | 26.60 | 581,200 | -0.05(-0.19%) |
Jul 09, 2004 | 26.86 | 26.86 | 26.55 | 26.65 | 229,700 | +0.00(+0.00%) |
Jul 08, 2004 | 26.88 | 27.40 | 26.34 | 26.65 | 429,100 | +0.35(+1.33%) |
Jul 07, 2004 | 26.00 | 26.55 | 25.92 | 26.30 | 377,300 | +0.16(+0.61%) |
Jul 06, 2004 | 25.34 | 26.47 | 22.75 | 26.14 | 1,850,000 | -1.93(-6.88%) |
Jul 02, 2004 | 28.36 | 28.90 | 27.95 | 28.07 | 156,400 | -0.65(-2.26%) |
Jul 01, 2004 | 29.02 | 29.02 | 28.16 | 28.72 | 331,300 | -0.19(-0.66%) |
Jun 30, 2004 | 29.02 | 29.02 | 28.59 | 28.91 | 303,500 | +0.17(+0.59%) |
Jun 29, 2004 | 28.72 | 29.00 | 28.51 | 28.74 | 175,200 | +0.29(+1.02%) |
Jun 28, 2004 | 28.65 | 29.00 | 28.33 | 28.45 | 164,700 | -0.02(-0.07%) |
Jun 25, 2004 | 29.21 | 29.21 | 28.26 | 28.47 | 396,600 | -0.20(-0.70%) |
Jun 24, 2004 | 28.12 | 28.76 | 28.10 | 28.67 | 332,900 | +0.55(+1.96%) |
Jun 23, 2004 | 27.75 | 28.22 | 27.36 | 28.12 | 247,700 | +0.32(+1.15%) |
Jun 22, 2004 | 28.10 | 28.11 | 27.04 | 27.80 | 297,700 | -0.23(-0.82%) |
Jun 21, 2004 | 28.32 | 28.52 | 27.76 | 28.03 | 593,500 | -0.29(-1.02%) |
Jun 18, 2004 | 29.03 | 29.20 | 28.32 | 28.32 | 367,500 | -0.78(-2.68%) |
Jun 17, 2004 | 29.23 | 29.66 | 28.86 | 29.10 | 320,400 | +0.01(+0.03%) |
Jun 16, 2004 | 29.08 | 29.15 | 28.64 | 29.09 | 186,500 | +0.37(+1.29%) |
Jun 15, 2004 | 27.66 | 29.01 | 27.66 | 28.72 | 325,900 | +1.09(+3.94%) |
Jun 14, 2004 | 27.98 | 28.48 | 27.56 | 27.63 | 337,600 | -0.52(-1.85%) |
Jun 10, 2004 | 28.71 | 29.17 | 28.01 | 28.15 | 359,300 | -0.39(-1.37%) |
Jun 09, 2004 | 28.58 | 28.63 | 28.30 | 28.54 | 320,700 | +0.04(+0.14%) |
Jun 08, 2004 | 28.70 | 28.72 | 28.30 | 28.50 | 345,400 | -0.03(-0.11%) |
Jun 07, 2004 | 28.03 | 28.53 | 28.01 | 28.53 | 288,100 | +0.68(+2.44%) |
Jun 04, 2004 | 27.95 | 28.14 | 27.63 | 27.85 | 284,400 | -0.06(-0.21%) |
Jun 03, 2004 | 28.52 | 28.52 | 27.85 | 27.91 | 369,800 | -0.44(-1.55%) |
Jun 02, 2004 | 26.94 | 28.80 | 26.80 | 28.35 | 830,300 | +1.68(+6.30%) |
Jun 01, 2004 | 26.00 | 27.78 | 25.74 | 26.67 | 1,560,700 | +1.38(+5.46%) |
May 28, 2004 | 24.72 | 25.37 | 24.44 | 25.29 | 311,000 | +0.77(+3.14%) |
May 27, 2004 | 24.60 | 24.92 | 24.32 | 24.52 | 169,000 | +0.07(+0.29%) |
May 26, 2004 | 24.59 | 24.59 | 24.15 | 24.45 | 172,000 | +0.05(+0.20%) |
May 25, 2004 | 23.78 | 24.55 | 23.20 | 24.40 | 288,400 | +0.84(+3.57%) |
May 24, 2004 | 23.96 | 23.96 | 23.22 | 23.56 | 165,300 | -0.36(-1.51%) |
May 21, 2004 | 23.48 | 23.99 | 23.24 | 23.92 | 157,100 | +0.57(+2.44%) |
May 20, 2004 | 23.37 | 23.75 | 23.23 | 23.35 | 192,800 | -0.14(-0.60%) |
May 19, 2004 | 23.82 | 24.47 | 23.27 | 23.49 | 156,500 | -0.21(-0.89%) |
May 18, 2004 | 23.05 | 23.96 | 22.86 | 23.70 | 257,300 | +0.62(+2.69%) |
May 17, 2004 | 23.93 | 23.93 | 22.86 | 23.08 | 233,100 | -0.84(-3.51%) |
May 14, 2004 | 24.00 | 24.15 | 23.65 | 23.92 | 135,300 | +0.04(+0.15%) |
May 13, 2004 | 23.83 | 24.26 | 23.69 | 23.89 | 129,100 | -0.29(-1.22%) |
May 12, 2004 | 23.98 | 24.26 | 23.24 | 24.18 | 113,400 | -0.03(-0.12%) |
May 11, 2004 | 23.79 | 24.35 | 23.29 | 24.21 | 306,700 | +0.92(+3.95%) |
May 10, 2004 | 24.13 | 24.54 | 22.68 | 23.29 | 376,100 | -0.96(-3.96%) |
May 07, 2004 | 24.92 | 25.00 | 24.03 | 24.25 | 315,400 | -0.41(-1.66%) |
May 06, 2004 | 25.02 | 25.07 | 24.50 | 24.66 | 265,300 | -0.20(-0.80%) |
May 05, 2004 | 24.87 | 25.50 | 24.73 | 24.86 | 209,000 | +0.02(+0.08%) |
May 04, 2004 | 24.51 | 25.05 | 24.20 | 24.84 | 219,200 | +0.30(+1.22%) |