Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.53 | 29.56 | 29.20 | 29.56 | 414,859 | +0.27(+0.92%) |
Apr 28, 2005 | 30.20 | 30.27 | 29.04 | 29.29 | 456,102 | -0.86(-2.85%) |
Apr 27, 2005 | 26.94 | 30.43 | 26.18 | 30.15 | 1,616,765 | +2.26(+8.10%) |
Apr 26, 2005 | 28.61 | 29.31 | 27.82 | 27.89 | 324,946 | -0.68(-2.38%) |
Apr 25, 2005 | 28.24 | 28.89 | 28.06 | 28.57 | 241,821 | +0.36(+1.28%) |
Apr 22, 2005 | 28.21 | 28.56 | 27.97 | 28.21 | 279,318 | +0.01(+0.04%) |
Apr 21, 2005 | 28.10 | 28.40 | 28.10 | 28.20 | 431,846 | +0.40(+1.44%) |
Apr 20, 2005 | 28.69 | 28.70 | 27.59 | 27.80 | 349,034 | -0.63(-2.22%) |
Apr 19, 2005 | 28.46 | 28.75 | 28.23 | 28.43 | 227,622 | +0.23(+0.82%) |
Apr 18, 2005 | 28.15 | 28.65 | 27.45 | 28.20 | 384,805 | +0.05(+0.18%) |
Apr 15, 2005 | 28.50 | 28.71 | 28.07 | 28.15 | 429,864 | -0.45(-1.57%) |
Apr 14, 2005 | 28.40 | 28.86 | 27.96 | 28.60 | 312,100 | +0.15(+0.53%) |
Apr 13, 2005 | 28.60 | 28.72 | 28.10 | 28.45 | 417,998 | -0.05(-0.18%) |
Apr 12, 2005 | 28.43 | 28.51 | 27.91 | 28.50 | 356,582 | +0.00(+0.00%) |
Apr 11, 2005 | 28.18 | 28.76 | 27.57 | 28.50 | 315,206 | +0.43(+1.53%) |
Apr 08, 2005 | 28.56 | 28.77 | 28.07 | 28.07 | 434,055 | -0.66(-2.30%) |
Apr 07, 2005 | 28.78 | 29.31 | 28.59 | 28.73 | 276,164 | -0.29(-1.00%) |
Apr 06, 2005 | 29.25 | 29.48 | 28.66 | 29.02 | 378,473 | +0.07(+0.24%) |
Apr 05, 2005 | 28.55 | 29.00 | 28.55 | 28.95 | 447,005 | +0.45(+1.58%) |
Apr 04, 2005 | 28.38 | 28.50 | 27.78 | 28.50 | 255,862 | +0.20(+0.71%) |
Apr 01, 2005 | 28.75 | 28.75 | 27.84 | 28.30 | 354,835 | -0.25(-0.88%) |
Mar 31, 2005 | 28.33 | 28.57 | 28.14 | 28.55 | 551,951 | +0.41(+1.46%) |
Mar 30, 2005 | 28.34 | 29.29 | 27.97 | 28.14 | 612,535 | -0.20(-0.71%) |
Mar 29, 2005 | 26.79 | 28.74 | 26.63 | 28.34 | 1,079,607 | +1.54(+5.75%) |
Mar 28, 2005 | 27.00 | 27.64 | 26.38 | 26.80 | 478,695 | -0.20(-0.74%) |
Mar 24, 2005 | 26.38 | 27.50 | 26.24 | 27.00 | 537,636 | +0.89(+3.41%) |
Mar 23, 2005 | 26.00 | 26.20 | 25.63 | 26.11 | 376,737 | +0.06(+0.23%) |
Mar 22, 2005 | 26.15 | 26.65 | 26.00 | 26.05 | 208,629 | -0.09(-0.34%) |
Mar 21, 2005 | 26.71 | 26.71 | 25.92 | 26.14 | 205,082 | -0.48(-1.80%) |
Mar 18, 2005 | 26.35 | 27.12 | 26.35 | 26.62 | 675,367 | +0.15(+0.57%) |
Mar 17, 2005 | 25.09 | 26.65 | 24.99 | 26.47 | 551,907 | +1.47(+5.88%) |
Mar 16, 2005 | 24.66 | 25.65 | 24.66 | 25.00 | 398,286 | +0.30(+1.21%) |
Mar 15, 2005 | 24.75 | 25.20 | 24.55 | 24.70 | 236,659 | +0.14(+0.57%) |
Mar 14, 2005 | 24.58 | 24.73 | 24.35 | 24.56 | 167,598 | -0.03(-0.12%) |
Mar 11, 2005 | 24.70 | 24.93 | 24.30 | 24.59 | 395,646 | -0.09(-0.36%) |
Mar 10, 2005 | 24.96 | 24.96 | 24.40 | 24.68 | 175,153 | -0.02(-0.08%) |
Mar 09, 2005 | 24.85 | 25.34 | 24.69 | 24.70 | 276,414 | -0.19(-0.76%) |
Mar 08, 2005 | 25.15 | 25.26 | 24.65 | 24.89 | 274,725 | -0.46(-1.81%) |
Mar 07, 2005 | 25.23 | 25.65 | 25.09 | 25.35 | 147,790 | -0.04(-0.16%) |
Mar 04, 2005 | 25.76 | 25.80 | 25.27 | 25.39 | 266,805 | -0.11(-0.43%) |
Mar 03, 2005 | 26.22 | 26.29 | 25.45 | 25.50 | 265,135 | -0.49(-1.89%) |
Mar 02, 2005 | 25.99 | 26.71 | 25.64 | 25.99 | 334,255 | -0.01(-0.04%) |
Mar 01, 2005 | 25.98 | 26.27 | 25.46 | 26.00 | 234,216 | +0.09(+0.35%) |
Feb 28, 2005 | 26.37 | 26.37 | 25.15 | 25.91 | 433,353 | -0.39(-1.48%) |
Feb 25, 2005 | 26.14 | 26.35 | 25.66 | 26.30 | 321,702 | +0.36(+1.39%) |
Feb 24, 2005 | 25.50 | 26.38 | 25.10 | 25.94 | 1,002,331 | +0.64(+2.53%) |
Feb 23, 2005 | 23.84 | 25.84 | 23.33 | 25.30 | 1,296,073 | +2.28(+9.90%) |
Feb 22, 2005 | 23.54 | 24.00 | 22.91 | 23.02 | 659,796 | -0.75(-3.16%) |
Feb 18, 2005 | 23.72 | 24.02 | 23.55 | 23.77 | 303,990 | +0.12(+0.51%) |
Feb 17, 2005 | 23.84 | 24.02 | 23.48 | 23.65 | 440,226 | -0.15(-0.61%) |
Feb 16, 2005 | 23.61 | 23.99 | 23.35 | 23.80 | 164,965 | +0.07(+0.27%) |
Feb 15, 2005 | 23.48 | 23.94 | 23.25 | 23.73 | 171,311 | +0.16(+0.68%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.38 | 23.57 | 273,803 | -0.13(-0.55%) |
Feb 11, 2005 | 23.48 | 24.02 | 23.35 | 23.70 | 158,656 | +0.42(+1.80%) |
Feb 10, 2005 | 23.00 | 23.49 | 22.90 | 23.28 | 224,447 | +0.19(+0.82%) |
Feb 09, 2005 | 24.10 | 24.10 | 23.01 | 23.09 | 154,848 | -0.89(-3.71%) |
Feb 08, 2005 | 23.99 | 24.07 | 23.64 | 23.98 | 105,923 | +0.13(+0.55%) |
Feb 07, 2005 | 24.17 | 24.17 | 23.51 | 23.85 | 189,156 | -0.15(-0.62%) |
Feb 04, 2005 | 24.55 | 24.55 | 23.80 | 24.00 | 306,356 | -0.45(-1.84%) |
Feb 03, 2005 | 24.25 | 24.55 | 24.21 | 24.45 | 186,698 | +0.05(+0.20%) |
Feb 02, 2005 | 24.25 | 24.69 | 24.21 | 24.40 | 173,142 | +0.04(+0.16%) |
Feb 01, 2005 | 24.25 | 24.47 | 23.91 | 24.36 | 317,736 | +0.31(+1.29%) |
Jan 31, 2005 | 24.54 | 24.86 | 23.41 | 24.05 | 342,942 | -0.55(-2.24%) |
Jan 28, 2005 | 24.69 | 24.75 | 24.30 | 24.60 | 225,880 | -0.09(-0.36%) |
Jan 27, 2005 | 25.87 | 26.00 | 24.31 | 24.69 | 340,328 | -0.92(-3.59%) |
Jan 26, 2005 | 24.99 | 25.61 | 24.83 | 25.61 | 120,514 | +0.67(+2.69%) |
Jan 25, 2005 | 25.00 | 25.60 | 24.74 | 24.94 | 174,926 | -0.10(-0.40%) |
Jan 24, 2005 | 25.75 | 25.83 | 24.92 | 25.04 | 254,550 | -0.56(-2.19%) |
Jan 21, 2005 | 25.60 | 25.75 | 25.31 | 25.60 | 407,394 | -0.07(-0.27%) |
Jan 20, 2005 | 25.44 | 25.71 | 25.21 | 25.67 | 392,408 | +0.12(+0.47%) |
Jan 19, 2005 | 24.61 | 25.83 | 24.30 | 25.55 | 520,073 | +0.91(+3.71%) |
Jan 18, 2005 | 24.01 | 24.69 | 23.70 | 24.64 | 188,406 | +0.66(+2.73%) |
Jan 14, 2005 | 23.48 | 24.22 | 23.27 | 23.98 | 127,606 | +0.71(+3.05%) |
Jan 13, 2005 | 23.75 | 24.09 | 23.11 | 23.27 | 280,041 | -0.86(-3.56%) |
Jan 12, 2005 | 24.00 | 24.37 | 23.56 | 24.13 | 325,284 | -0.14(-0.58%) |
Jan 11, 2005 | 24.71 | 24.81 | 23.82 | 24.27 | 294,548 | -0.55(-2.22%) |
Jan 10, 2005 | 24.55 | 25.29 | 24.50 | 24.82 | 175,870 | +0.06(+0.24%) |
Jan 07, 2005 | 24.91 | 24.99 | 24.50 | 24.76 | 223,169 | -0.05(-0.20%) |
Jan 06, 2005 | 25.50 | 26.04 | 24.68 | 24.81 | 239,670 | -0.60(-2.36%) |
Jan 05, 2005 | 25.28 | 25.47 | 25.12 | 25.41 | 567,011 | +0.01(+0.04%) |
Jan 04, 2005 | 25.30 | 25.85 | 25.02 | 25.40 | 585,233 | +0.10(+0.40%) |
Jan 03, 2005 | 26.00 | 26.00 | 25.23 | 25.30 | 518,467 | -0.72(-2.77%) |
Dec 31, 2004 | 26.13 | 26.41 | 25.82 | 26.02 | 171,900 | -0.24(-0.91%) |
Dec 30, 2004 | 26.80 | 26.80 | 26.19 | 26.26 | 142,200 | -0.39(-1.46%) |
Dec 29, 2004 | 26.43 | 26.91 | 26.19 | 26.65 | 102,800 | -0.05(-0.19%) |
Dec 28, 2004 | 26.72 | 26.90 | 26.34 | 26.70 | 213,400 | -0.17(-0.63%) |
Dec 27, 2004 | 26.79 | 26.97 | 26.40 | 26.87 | 256,700 | +0.37(+1.40%) |
Dec 23, 2004 | 26.50 | 26.72 | 26.14 | 26.50 | 105,200 | +0.23(+0.88%) |
Dec 22, 2004 | 25.75 | 26.51 | 25.59 | 26.27 | 372,000 | +0.24(+0.92%) |
Dec 21, 2004 | 26.00 | 26.08 | 25.25 | 26.03 | 435,400 | -0.23(-0.88%) |
Dec 20, 2004 | 26.68 | 27.00 | 26.14 | 26.26 | 520,800 | -0.42(-1.57%) |
Dec 17, 2004 | 25.99 | 26.90 | 25.73 | 26.68 | 444,000 | +0.82(+3.17%) |
Dec 16, 2004 | 25.50 | 26.07 | 25.44 | 25.86 | 433,000 | +0.06(+0.23%) |
Dec 15, 2004 | 25.74 | 25.97 | 25.33 | 25.80 | 652,400 | +0.10(+0.39%) |
Dec 14, 2004 | 25.24 | 25.70 | 25.06 | 25.70 | 593,200 | +0.56(+2.23%) |
Dec 13, 2004 | 25.02 | 25.25 | 24.78 | 25.14 | 796,200 | +0.21(+0.84%) |
Dec 10, 2004 | 23.90 | 24.93 | 23.85 | 24.93 | 1,677,100 | +1.25(+5.28%) |
Dec 09, 2004 | 24.75 | 24.84 | 22.65 | 23.68 | 2,682,600 | -1.38(-5.51%) |
Dec 08, 2004 | 24.72 | 25.06 | 24.37 | 25.06 | 227,600 | +0.56(+2.29%) |
Dec 07, 2004 | 25.30 | 25.30 | 24.50 | 24.50 | 233,200 | -0.73(-2.89%) |
Dec 06, 2004 | 24.68 | 25.38 | 24.60 | 25.23 | 275,100 | +0.33(+1.33%) |
Dec 03, 2004 | 24.40 | 25.02 | 24.40 | 24.90 | 323,700 | -0.10(-0.40%) |
Dec 02, 2004 | 24.17 | 25.00 | 24.17 | 25.00 | 367,900 | +0.81(+3.35%) |
Dec 01, 2004 | 24.60 | 24.93 | 24.10 | 24.19 | 638,500 | -0.41(-1.67%) |
Nov 30, 2004 | 24.00 | 24.70 | 23.91 | 24.60 | 635,800 | +0.41(+1.69%) |
Nov 29, 2004 | 23.92 | 24.24 | 23.70 | 24.19 | 305,000 | +0.09(+0.37%) |
Nov 26, 2004 | 24.20 | 24.20 | 24.03 | 24.10 | 34,600 | +0.00(+0.00%) |
Nov 24, 2004 | 24.25 | 24.52 | 23.98 | 24.10 | 236,300 | -0.15(-0.62%) |
Nov 23, 2004 | 24.08 | 24.40 | 23.83 | 24.25 | 274,700 | +0.23(+0.96%) |
Nov 22, 2004 | 23.98 | 24.06 | 23.50 | 24.02 | 241,600 | +0.27(+1.14%) |
Nov 19, 2004 | 23.70 | 24.15 | 23.56 | 23.75 | 264,700 | -0.17(-0.71%) |
Nov 18, 2004 | 23.51 | 24.27 | 23.51 | 23.92 | 496,200 | +0.35(+1.48%) |
Nov 17, 2004 | 23.24 | 23.57 | 23.16 | 23.57 | 360,200 | +0.32(+1.38%) |
Nov 16, 2004 | 23.38 | 23.63 | 23.20 | 23.25 | 180,800 | -0.25(-1.06%) |
Nov 15, 2004 | 23.50 | 23.54 | 23.23 | 23.50 | 403,100 | +0.00(+0.00%) |
Nov 12, 2004 | 23.58 | 23.75 | 23.40 | 23.50 | 259,400 | +0.00(+0.00%) |
Nov 11, 2004 | 22.95 | 23.52 | 22.30 | 23.50 | 905,100 | +0.62(+2.71%) |
Nov 10, 2004 | 22.65 | 23.01 | 22.61 | 22.88 | 365,900 | -0.10(-0.44%) |
Nov 09, 2004 | 22.90 | 23.00 | 22.65 | 22.98 | 207,900 | +0.16(+0.70%) |
Nov 08, 2004 | 22.50 | 23.05 | 22.50 | 22.82 | 128,800 | +0.11(+0.48%) |
Nov 05, 2004 | 23.01 | 23.10 | 22.51 | 22.71 | 226,200 | -0.30(-1.30%) |
Nov 04, 2004 | 22.61 | 23.08 | 22.49 | 23.01 | 186,000 | +0.42(+1.86%) |
Nov 03, 2004 | 22.29 | 22.70 | 22.02 | 22.59 | 253,000 | +0.51(+2.31%) |
Nov 02, 2004 | 22.60 | 22.92 | 21.60 | 22.08 | 378,700 | -0.51(-2.26%) |
Nov 01, 2004 | 22.76 | 23.00 | 22.38 | 22.59 | 238,100 | -0.33(-1.44%) |
Oct 29, 2004 | 22.61 | 23.10 | 22.44 | 22.92 | 576,200 | +0.22(+0.97%) |
Oct 28, 2004 | 21.75 | 22.75 | 21.75 | 22.70 | 794,100 | +0.34(+1.52%) |
Oct 27, 2004 | 20.00 | 22.39 | 19.98 | 22.36 | 1,862,700 | +2.66(+13.50%) |
Oct 26, 2004 | 19.56 | 19.89 | 19.37 | 19.70 | 140,100 | +0.15(+0.77%) |
Oct 25, 2004 | 18.90 | 19.60 | 18.78 | 19.55 | 111,000 | +0.63(+3.33%) |
Oct 22, 2004 | 19.57 | 20.00 | 18.80 | 18.92 | 123,000 | -0.64(-3.27%) |
Oct 21, 2004 | 19.35 | 19.60 | 19.16 | 19.56 | 231,700 | +0.29(+1.50%) |
Oct 20, 2004 | 19.70 | 20.05 | 19.17 | 19.27 | 187,100 | -0.59(-2.97%) |
Oct 19, 2004 | 19.34 | 19.87 | 19.22 | 19.86 | 323,500 | +0.62(+3.22%) |
Oct 18, 2004 | 19.02 | 19.30 | 18.76 | 19.24 | 179,800 | +0.09(+0.47%) |
Oct 15, 2004 | 18.97 | 19.16 | 18.90 | 19.15 | 137,000 | +0.25(+1.32%) |
Oct 14, 2004 | 18.85 | 19.18 | 18.75 | 18.90 | 100,900 | -0.16(-0.84%) |
Oct 13, 2004 | 19.10 | 19.26 | 18.92 | 19.06 | 128,900 | +0.09(+0.47%) |
Oct 12, 2004 | 18.91 | 19.11 | 18.90 | 18.97 | 134,800 | -0.12(-0.63%) |
Oct 11, 2004 | 18.60 | 19.15 | 18.60 | 19.09 | 201,800 | +0.43(+2.30%) |
Oct 08, 2004 | 18.61 | 18.94 | 18.12 | 18.66 | 195,500 | +0.33(+1.80%) |
Oct 07, 2004 | 19.25 | 19.25 | 18.23 | 18.33 | 430,200 | -0.87(-4.53%) |
Oct 06, 2004 | 19.09 | 19.34 | 18.92 | 19.20 | 207,000 | +0.06(+0.31%) |
Oct 05, 2004 | 19.25 | 19.35 | 18.91 | 19.14 | 156,100 | +0.03(+0.16%) |
Oct 04, 2004 | 19.07 | 19.32 | 18.96 | 19.11 | 487,400 | +0.07(+0.37%) |
Oct 01, 2004 | 18.82 | 19.04 | 18.55 | 19.04 | 390,400 | +0.32(+1.71%) |
Sep 30, 2004 | 18.64 | 19.00 | 18.49 | 18.72 | 312,600 | -0.11(-0.58%) |
Sep 29, 2004 | 18.25 | 18.90 | 18.17 | 18.83 | 483,500 | +0.62(+3.40%) |
Sep 28, 2004 | 18.10 | 18.29 | 17.68 | 18.21 | 469,300 | +0.27(+1.51%) |
Sep 27, 2004 | 17.80 | 18.08 | 17.49 | 17.94 | 485,700 | +0.31(+1.76%) |
Sep 24, 2004 | 16.83 | 17.78 | 16.73 | 17.63 | 452,500 | +1.03(+6.20%) |
Sep 23, 2004 | 16.59 | 16.71 | 16.40 | 16.60 | 85,600 | +0.03(+0.18%) |
Sep 22, 2004 | 16.68 | 16.71 | 16.42 | 16.57 | 104,500 | -0.33(-1.95%) |
Sep 21, 2004 | 16.72 | 16.91 | 16.50 | 16.90 | 86,700 | +0.38(+2.30%) |
Sep 20, 2004 | 16.82 | 16.99 | 16.46 | 16.52 | 66,900 | -0.26(-1.55%) |
Sep 17, 2004 | 17.03 | 17.17 | 16.66 | 16.78 | 169,400 | -0.12(-0.71%) |
Sep 16, 2004 | 16.50 | 16.97 | 16.42 | 16.90 | 297,500 | +0.52(+3.17%) |
Sep 15, 2004 | 16.94 | 16.94 | 16.25 | 16.38 | 287,700 | -0.47(-2.79%) |
Sep 14, 2004 | 16.86 | 17.03 | 16.80 | 16.85 | 49,400 | -0.12(-0.71%) |
Sep 13, 2004 | 17.03 | 17.21 | 16.86 | 16.97 | 235,500 | -0.13(-0.76%) |
Sep 10, 2004 | 17.17 | 17.27 | 17.01 | 17.10 | 172,400 | -0.18(-1.04%) |
Sep 09, 2004 | 17.04 | 17.34 | 16.97 | 17.28 | 94,600 | +0.24(+1.41%) |
Sep 08, 2004 | 17.36 | 17.51 | 16.99 | 17.04 | 82,400 | -0.31(-1.79%) |
Sep 07, 2004 | 17.60 | 17.68 | 17.33 | 17.35 | 215,200 | -0.15(-0.86%) |
Sep 03, 2004 | 18.00 | 18.10 | 17.46 | 17.50 | 87,500 | -0.39(-2.18%) |
Sep 02, 2004 | 17.33 | 18.06 | 17.33 | 17.89 | 153,800 | +0.03(+0.17%) |
Sep 01, 2004 | 17.50 | 18.04 | 17.36 | 17.86 | 259,400 | +0.30(+1.71%) |
Aug 31, 2004 | 17.00 | 17.74 | 17.00 | 17.56 | 174,100 | +0.44(+2.57%) |
Aug 30, 2004 | 17.74 | 17.74 | 17.04 | 17.12 | 69,700 | -0.38(-2.17%) |
Aug 27, 2004 | 17.99 | 18.08 | 17.17 | 17.50 | 143,500 | -0.23(-1.30%) |
Aug 26, 2004 | 17.92 | 18.12 | 17.69 | 17.73 | 167,500 | -0.30(-1.66%) |
Aug 25, 2004 | 17.11 | 18.03 | 16.58 | 18.03 | 166,700 | +1.00(+5.87%) |
Aug 24, 2004 | 17.43 | 17.68 | 16.91 | 17.03 | 201,500 | -0.22(-1.28%) |
Aug 23, 2004 | 17.52 | 17.77 | 17.19 | 17.25 | 162,400 | -0.24(-1.37%) |
Aug 20, 2004 | 17.74 | 18.07 | 17.26 | 17.49 | 327,800 | -0.27(-1.52%) |
Aug 19, 2004 | 17.01 | 17.86 | 17.01 | 17.76 | 142,600 | +0.66(+3.86%) |
Aug 18, 2004 | 15.75 | 17.10 | 15.75 | 17.10 | 296,700 | +1.10(+6.88%) |
Aug 17, 2004 | 16.70 | 16.70 | 15.49 | 16.00 | 289,900 | -0.33(-2.02%) |
Aug 16, 2004 | 16.02 | 16.43 | 16.02 | 16.33 | 123,800 | +0.19(+1.18%) |
Aug 13, 2004 | 16.53 | 16.53 | 16.07 | 16.14 | 67,100 | -0.04(-0.25%) |
Aug 12, 2004 | 16.64 | 16.69 | 16.02 | 16.18 | 66,000 | -0.22(-1.34%) |
Aug 11, 2004 | 16.62 | 16.63 | 16.11 | 16.40 | 228,300 | -0.35(-2.09%) |
Aug 10, 2004 | 16.59 | 16.97 | 16.16 | 16.75 | 115,400 | +0.26(+1.58%) |
Aug 09, 2004 | 16.50 | 16.89 | 16.35 | 16.49 | 157,900 | +0.04(+0.24%) |
Aug 06, 2004 | 16.77 | 17.09 | 16.14 | 16.45 | 214,900 | -0.63(-3.69%) |
Aug 05, 2004 | 17.77 | 17.77 | 16.78 | 17.08 | 232,000 | -0.76(-4.26%) |
Aug 04, 2004 | 16.90 | 17.88 | 16.40 | 17.84 | 310,300 | +1.09(+6.51%) |
Aug 03, 2004 | 17.70 | 17.70 | 16.03 | 16.75 | 628,626 | -1.07(-6.00%) |
Aug 02, 2004 | 18.00 | 18.05 | 17.50 | 17.82 | 269,700 | -0.18(-1.00%) |
Jul 30, 2004 | 19.00 | 19.00 | 17.55 | 18.00 | 448,000 | -1.11(-5.81%) |
Jul 29, 2004 | 16.50 | 19.26 | 16.47 | 19.11 | 1,559,500 | +2.81(+17.24%) |
Jul 28, 2004 | 20.99 | 21.50 | 15.65 | 16.30 | 3,161,800 | -4.35(-21.07%) |
Jul 26, 2004 | 22.78 | 22.81 | 19.95 | 20.65 | 470,600 | -2.35(-10.22%) |
Jul 23, 2004 | 23.50 | 23.50 | 22.82 | 23.00 | 148,300 | -0.37(-1.58%) |
Jul 22, 2004 | 23.10 | 23.48 | 22.91 | 23.37 | 85,200 | +0.13(+0.56%) |
Jul 21, 2004 | 23.73 | 23.75 | 23.16 | 23.24 | 80,800 | -0.41(-1.73%) |
Jul 20, 2004 | 23.36 | 23.65 | 23.06 | 23.65 | 186,200 | +0.63(+2.74%) |
Jul 19, 2004 | 23.20 | 23.44 | 22.95 | 23.02 | 155,900 | -0.18(-0.78%) |
Jul 16, 2004 | 23.50 | 23.55 | 23.04 | 23.20 | 87,200 | -0.09(-0.39%) |
Jul 15, 2004 | 22.95 | 23.49 | 22.90 | 23.29 | 90,100 | +0.38(+1.66%) |
Jul 14, 2004 | 23.00 | 23.45 | 22.75 | 22.91 | 218,700 | -0.46(-1.97%) |
Jul 13, 2004 | 23.30 | 23.76 | 22.75 | 23.37 | 222,000 | -0.08(-0.34%) |
Jul 12, 2004 | 23.00 | 23.48 | 22.23 | 23.45 | 302,800 | +0.65(+2.85%) |
Jul 09, 2004 | 22.62 | 23.14 | 22.20 | 22.80 | 136,800 | +0.26(+1.15%) |
Jul 08, 2004 | 23.73 | 23.73 | 22.12 | 22.54 | 211,300 | -1.41(-5.89%) |
Jul 07, 2004 | 23.92 | 24.33 | 23.70 | 23.95 | 268,300 | -0.14(-0.58%) |
Jul 06, 2004 | 23.75 | 24.20 | 23.40 | 24.09 | 264,900 | +0.40(+1.69%) |
Jul 02, 2004 | 23.15 | 23.73 | 22.71 | 23.69 | 202,300 | +0.37(+1.59%) |
Jul 01, 2004 | 23.23 | 23.38 | 21.88 | 23.32 | 464,400 | +0.19(+0.82%) |
Jun 30, 2004 | 23.67 | 23.97 | 23.06 | 23.13 | 241,500 | -0.49(-2.07%) |
Jun 29, 2004 | 23.79 | 24.44 | 23.36 | 23.62 | 187,200 | -0.52(-2.15%) |
Jun 28, 2004 | 24.00 | 24.33 | 23.53 | 24.14 | 320,500 | -0.11(-0.45%) |
Jun 25, 2004 | 23.55 | 24.27 | 23.53 | 24.25 | 568,600 | +0.62(+2.62%) |
Jun 24, 2004 | 23.20 | 23.88 | 23.00 | 23.63 | 311,900 | +0.48(+2.07%) |
Jun 23, 2004 | 21.68 | 23.36 | 21.44 | 23.15 | 234,700 | +1.37(+6.29%) |
Jun 22, 2004 | 21.00 | 22.03 | 20.88 | 21.78 | 237,500 | +0.75(+3.57%) |
Jun 21, 2004 | 21.00 | 21.12 | 20.35 | 21.03 | 244,800 | +0.03(+0.14%) |
Jun 18, 2004 | 22.01 | 22.13 | 20.50 | 21.00 | 330,600 | -1.12(-5.06%) |
Jun 17, 2004 | 22.68 | 22.69 | 22.08 | 22.12 | 111,900 | -0.52(-2.30%) |
Jun 16, 2004 | 22.16 | 22.71 | 21.95 | 22.64 | 266,300 | +0.49(+2.21%) |
Jun 15, 2004 | 22.06 | 22.27 | 22.01 | 22.15 | 142,500 | +0.13(+0.59%) |
Jun 14, 2004 | 21.66 | 22.50 | 21.45 | 22.02 | 285,200 | +0.52(+2.42%) |
Jun 10, 2004 | 22.15 | 22.39 | 21.05 | 21.50 | 425,200 | -0.50(-2.27%) |
Jun 09, 2004 | 22.08 | 22.49 | 21.60 | 22.00 | 153,300 | -0.48(-2.14%) |
Jun 08, 2004 | 22.66 | 22.74 | 22.38 | 22.48 | 82,000 | -0.26(-1.14%) |
Jun 07, 2004 | 22.59 | 22.87 | 22.22 | 22.74 | 244,700 | +0.01(+0.04%) |
Jun 04, 2004 | 22.99 | 22.99 | 22.60 | 22.73 | 146,100 | +0.12(+0.53%) |
Jun 03, 2004 | 23.21 | 23.21 | 22.57 | 22.61 | 204,900 | -0.66(-2.84%) |
Jun 02, 2004 | 23.36 | 23.36 | 22.55 | 23.27 | 294,900 | +0.08(+0.34%) |
Jun 01, 2004 | 22.86 | 23.34 | 22.80 | 23.19 | 130,500 | +0.20(+0.87%) |
May 28, 2004 | 22.70 | 23.25 | 22.60 | 22.99 | 312,800 | +0.04(+0.17%) |
May 27, 2004 | 22.50 | 23.10 | 22.27 | 22.95 | 233,400 | +0.52(+2.32%) |
May 26, 2004 | 22.58 | 22.70 | 22.15 | 22.43 | 119,600 | -0.30(-1.32%) |
May 25, 2004 | 22.50 | 22.90 | 21.99 | 22.73 | 170,900 | +0.38(+1.70%) |
May 24, 2004 | 22.38 | 23.12 | 21.93 | 22.35 | 206,200 | -0.14(-0.62%) |
May 21, 2004 | 22.19 | 22.50 | 21.97 | 22.49 | 213,200 | +0.39(+1.76%) |
May 20, 2004 | 22.24 | 23.13 | 21.88 | 22.10 | 595,400 | -0.42(-1.87%) |
May 19, 2004 | 21.52 | 22.63 | 21.30 | 22.52 | 805,400 | +1.12(+5.23%) |
May 18, 2004 | 20.75 | 21.51 | 20.60 | 21.40 | 503,200 | +0.87(+4.24%) |
May 17, 2004 | 20.76 | 21.30 | 19.61 | 20.53 | 216,600 | -0.55(-2.61%) |
May 14, 2004 | 20.37 | 21.50 | 19.76 | 21.08 | 496,400 | +0.69(+3.38%) |
May 13, 2004 | 19.62 | 20.62 | 19.02 | 20.39 | 184,400 | +0.64(+3.24%) |
May 12, 2004 | 20.75 | 21.10 | 18.85 | 19.75 | 637,000 | -0.95(-4.59%) |
May 11, 2004 | 20.20 | 20.94 | 20.20 | 20.70 | 458,800 | +0.48(+2.37%) |
May 10, 2004 | 19.35 | 20.25 | 19.00 | 20.22 | 600,100 | +0.79(+4.07%) |
May 07, 2004 | 19.75 | 19.94 | 19.36 | 19.43 | 123,300 | -0.40(-2.02%) |
May 06, 2004 | 19.91 | 20.08 | 19.64 | 19.83 | 191,400 | -0.11(-0.55%) |
May 05, 2004 | 19.99 | 20.10 | 19.89 | 19.94 | 74,100 | -0.06(-0.30%) |
May 04, 2004 | 19.78 | 20.25 | 19.35 | 20.00 | 421,000 | +0.04(+0.20%) |