Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.41 | 30.18 | 29.39 | 29.74 | 1,240,715 | -0.31(-1.02%) |
Apr 28, 2005 | 30.00 | 30.22 | 29.72 | 30.04 | 729,221 | -0.72(-2.33%) |
Apr 27, 2005 | 30.49 | 31.07 | 30.34 | 30.76 | 788,365 | +0.12(+0.41%) |
Apr 26, 2005 | 30.53 | 30.73 | 30.42 | 30.64 | 1,846,814 | +0.75(+2.50%) |
Apr 25, 2005 | 29.72 | 30.02 | 29.60 | 29.89 | 1,454,660 | +0.26(+0.87%) |
Apr 22, 2005 | 29.86 | 29.92 | 29.45 | 29.63 | 2,832,864 | -0.05(-0.16%) |
Apr 21, 2005 | 32.88 | 32.88 | 29.13 | 29.68 | 6,970,348 | -3.35(-10.14%) |
Apr 20, 2005 | 33.25 | 33.59 | 33.03 | 33.03 | 404,485 | -0.19(-0.58%) |
Apr 19, 2005 | 33.36 | 33.45 | 33.12 | 33.22 | 437,264 | +0.37(+1.14%) |
Apr 18, 2005 | 32.88 | 33.59 | 32.62 | 32.85 | 368,072 | -0.25(-0.75%) |
Apr 15, 2005 | 33.74 | 33.74 | 32.88 | 33.10 | 362,539 | -0.47(-1.40%) |
Apr 14, 2005 | 33.63 | 33.86 | 33.43 | 33.56 | 461,924 | +0.03(+0.09%) |
Apr 13, 2005 | 33.15 | 33.73 | 32.96 | 33.54 | 495,081 | +0.24(+0.72%) |
Apr 12, 2005 | 32.75 | 33.34 | 32.55 | 33.30 | 302,514 | +0.15(+0.46%) |
Apr 11, 2005 | 33.08 | 33.28 | 33.03 | 33.14 | 416,783 | +0.19(+0.58%) |
Apr 08, 2005 | 32.88 | 33.17 | 32.72 | 32.95 | 602,555 | -0.30(-0.89%) |
Apr 07, 2005 | 33.16 | 33.25 | 32.99 | 33.25 | 468,164 | -0.08(-0.23%) |
Apr 06, 2005 | 33.28 | 33.68 | 33.28 | 33.33 | 396,285 | -0.13(-0.40%) |
Apr 05, 2005 | 33.04 | 33.65 | 33.01 | 33.46 | 482,171 | +1.00(+3.10%) |
Apr 04, 2005 | 32.50 | 32.76 | 32.33 | 32.45 | 508,600 | -0.33(-1.02%) |
Apr 01, 2005 | 32.69 | 33.02 | 32.41 | 32.79 | 688,448 | -0.01(-0.03%) |
Mar 31, 2005 | 32.45 | 33.04 | 32.12 | 32.80 | 738,997 | +2.11(+6.89%) |
Mar 30, 2005 | 30.23 | 30.78 | 30.22 | 30.68 | 519,015 | +0.37(+1.23%) |
Mar 29, 2005 | 30.46 | 30.47 | 30.09 | 30.31 | 480,462 | -0.59(-1.92%) |
Mar 28, 2005 | 31.10 | 31.18 | 30.90 | 30.90 | 295,272 | -0.07(-0.22%) |
Mar 24, 2005 | 31.11 | 31.21 | 30.74 | 30.97 | 302,440 | -0.51(-1.61%) |
Mar 23, 2005 | 31.25 | 31.58 | 31.10 | 31.48 | 341,849 | +0.06(+0.18%) |
Mar 22, 2005 | 31.78 | 31.87 | 31.40 | 31.42 | 213,024 | -0.54(-1.68%) |
Mar 21, 2005 | 31.98 | 32.03 | 31.81 | 31.96 | 129,711 | +0.02(+0.06%) |
Mar 18, 2005 | 32.08 | 32.16 | 31.86 | 31.94 | 334,129 | -0.36(-1.13%) |
Mar 17, 2005 | 32.44 | 32.53 | 32.06 | 32.30 | 182,682 | -0.40(-1.23%) |
Mar 16, 2005 | 32.94 | 33.01 | 32.62 | 32.70 | 252,558 | +0.07(+0.21%) |
Mar 15, 2005 | 32.88 | 32.95 | 32.45 | 32.64 | 508,440 | +0.39(+1.22%) |
Mar 14, 2005 | 32.26 | 32.26 | 32.08 | 32.24 | 218,258 | +0.13(+0.42%) |
Mar 11, 2005 | 32.41 | 32.41 | 32.05 | 32.11 | 204,127 | -0.22(-0.68%) |
Mar 10, 2005 | 32.36 | 32.60 | 32.28 | 32.33 | 445,433 | +0.47(+1.47%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.86 | 305,366 | -0.60(-1.86%) |
Mar 08, 2005 | 32.91 | 32.91 | 32.46 | 32.46 | 504,137 | -0.04(-0.12%) |
Mar 07, 2005 | 31.91 | 32.63 | 31.91 | 32.50 | 417,782 | +0.08(+0.24%) |
Mar 04, 2005 | 32.42 | 32.67 | 32.26 | 32.43 | 499,358 | +0.45(+1.41%) |
Mar 03, 2005 | 32.14 | 32.36 | 31.74 | 31.98 | 626,551 | -0.38(-1.18%) |
Mar 02, 2005 | 31.78 | 32.62 | 31.64 | 32.36 | 998,288 | -0.36(-1.11%) |
Mar 01, 2005 | 32.94 | 33.00 | 32.36 | 32.72 | 608,726 | +0.51(+1.57%) |
Feb 28, 2005 | 32.42 | 32.42 | 31.98 | 32.22 | 367,662 | -0.26(-0.80%) |
Feb 25, 2005 | 32.25 | 32.50 | 32.03 | 32.47 | 260,872 | +0.56(+1.77%) |
Feb 24, 2005 | 32.00 | 32.05 | 31.57 | 31.91 | 747,815 | +0.23(+0.72%) |
Feb 23, 2005 | 31.84 | 31.84 | 31.46 | 31.68 | 500,115 | +0.22(+0.70%) |
Feb 22, 2005 | 31.85 | 32.03 | 31.43 | 31.46 | 772,982 | +0.60(+1.95%) |
Feb 18, 2005 | 30.52 | 30.91 | 30.52 | 30.86 | 917,703 | +0.37(+1.22%) |
Feb 17, 2005 | 30.71 | 30.83 | 30.48 | 30.48 | 627,698 | -0.39(-1.27%) |
Feb 16, 2005 | 31.11 | 31.11 | 30.26 | 30.88 | 441,620 | -0.28(-0.89%) |
Feb 15, 2005 | 31.48 | 31.51 | 30.93 | 31.15 | 1,083,302 | +0.08(+0.25%) |
Feb 14, 2005 | 31.50 | 31.50 | 31.01 | 31.08 | 618,132 | +0.02(+0.06%) |
Feb 11, 2005 | 31.03 | 31.47 | 30.71 | 31.06 | 2,756,004 | +0.63(+2.08%) |
Feb 10, 2005 | 30.98 | 31.50 | 30.38 | 30.43 | 6,274,968 | -3.67(-10.77%) |
Feb 09, 2005 | 34.29 | 34.40 | 34.09 | 34.10 | 249,421 | -0.07(-0.20%) |
Feb 08, 2005 | 34.14 | 34.34 | 34.01 | 34.17 | 255,374 | -0.21(-0.61%) |
Feb 07, 2005 | 34.42 | 34.57 | 34.27 | 34.38 | 222,920 | -0.21(-0.61%) |
Feb 04, 2005 | 34.42 | 34.92 | 34.15 | 34.59 | 717,572 | +0.12(+0.36%) |
Feb 03, 2005 | 34.53 | 34.56 | 34.29 | 34.46 | 211,212 | -0.03(-0.08%) |
Feb 02, 2005 | 34.18 | 34.49 | 34.06 | 34.49 | 572,431 | +0.81(+2.41%) |
Feb 01, 2005 | 33.58 | 34.06 | 33.43 | 33.68 | 679,815 | +0.19(+0.57%) |
Jan 31, 2005 | 33.52 | 33.85 | 33.40 | 33.49 | 437,988 | +0.00(+0.00%) |
Jan 28, 2005 | 33.57 | 33.89 | 33.35 | 33.49 | 344,461 | +0.10(+0.29%) |
Jan 27, 2005 | 33.51 | 33.60 | 33.31 | 33.39 | 259,855 | -0.35(-1.05%) |
Jan 26, 2005 | 33.67 | 33.92 | 33.46 | 33.75 | 345,480 | +0.29(+0.86%) |
Jan 25, 2005 | 33.64 | 33.86 | 33.34 | 33.46 | 670,429 | +0.07(+0.20%) |
Jan 24, 2005 | 33.47 | 33.82 | 33.31 | 33.39 | 830,455 | +0.68(+2.08%) |
Jan 21, 2005 | 34.33 | 34.49 | 32.69 | 32.71 | 1,520,562 | -1.32(-3.88%) |
Jan 20, 2005 | 33.50 | 34.09 | 33.46 | 34.03 | 597,496 | +0.75(+2.24%) |
Jan 19, 2005 | 33.49 | 33.55 | 33.25 | 33.29 | 515,291 | -0.16(-0.49%) |
Jan 18, 2005 | 33.36 | 33.59 | 33.32 | 33.45 | 287,884 | +0.33(+0.98%) |
Jan 14, 2005 | 32.98 | 33.29 | 32.98 | 33.12 | 380,348 | +0.50(+1.53%) |
Jan 13, 2005 | 32.48 | 32.96 | 32.45 | 32.63 | 610,208 | -0.23(-0.70%) |
Jan 12, 2005 | 32.82 | 32.98 | 32.53 | 32.86 | 473,325 | -0.28(-0.84%) |
Jan 11, 2005 | 33.25 | 33.39 | 33.13 | 33.13 | 474,571 | +0.12(+0.38%) |
Jan 10, 2005 | 32.21 | 33.11 | 32.21 | 33.01 | 1,045,972 | +0.57(+1.77%) |
Jan 07, 2005 | 32.01 | 32.60 | 31.88 | 32.44 | 1,269,490 | +1.67(+5.44%) |
Jan 06, 2005 | 30.84 | 31.14 | 30.67 | 30.76 | 503,207 | -0.15(-0.50%) |
Jan 05, 2005 | 31.01 | 31.33 | 30.84 | 30.91 | 565,657 | -0.46(-1.46%) |
Jan 04, 2005 | 31.33 | 31.63 | 31.08 | 31.37 | 943,859 | +1.44(+4.83%) |
Jan 03, 2005 | 30.54 | 30.75 | 29.93 | 29.93 | 334,944 | -0.64(-2.10%) |
Dec 31, 2004 | 30.38 | 30.74 | 30.38 | 30.57 | 206,417 | +0.33(+1.11%) |
Dec 30, 2004 | 30.08 | 30.35 | 30.08 | 30.23 | 257,734 | +0.10(+0.32%) |
Dec 29, 2004 | 30.04 | 30.18 | 29.91 | 30.14 | 193,353 | +0.06(+0.19%) |
Dec 28, 2004 | 30.20 | 30.29 | 29.66 | 30.08 | 153,846 | -0.11(-0.35%) |
Dec 27, 2004 | 30.17 | 30.19 | 29.82 | 30.19 | 254,494 | +0.09(+0.31%) |
Dec 23, 2004 | 29.76 | 30.15 | 29.76 | 30.09 | 231,814 | +0.32(+1.06%) |
Dec 22, 2004 | 29.58 | 29.94 | 29.46 | 29.78 | 221,154 | -0.05(-0.16%) |
Dec 21, 2004 | 29.87 | 30.02 | 29.77 | 29.82 | 288,044 | +0.14(+0.48%) |
Dec 20, 2004 | 30.13 | 30.43 | 29.53 | 29.68 | 1,027,280 | -0.89(-2.91%) |
Dec 17, 2004 | 29.82 | 30.91 | 29.62 | 30.57 | 1,876,362 | +0.74(+2.47%) |
Dec 16, 2004 | 29.53 | 29.87 | 29.47 | 29.83 | 477,216 | +0.07(+0.23%) |
Dec 15, 2004 | 29.52 | 29.79 | 29.41 | 29.77 | 452,864 | +0.02(+0.06%) |
Dec 14, 2004 | 29.27 | 29.83 | 29.18 | 29.75 | 563,337 | +0.31(+1.04%) |
Dec 13, 2004 | 29.14 | 29.61 | 29.01 | 29.44 | 332,358 | +0.52(+1.79%) |
Dec 10, 2004 | 28.56 | 28.94 | 28.56 | 28.92 | 160,535 | -0.13(-0.46%) |
Dec 09, 2004 | 29.05 | 29.06 | 28.65 | 29.06 | 243,834 | -0.25(-0.85%) |
Dec 08, 2004 | 29.30 | 29.50 | 29.12 | 29.31 | 1,259,095 | -0.04(-0.13%) |
Dec 07, 2004 | 29.23 | 29.77 | 29.23 | 29.34 | 748,015 | +0.10(+0.33%) |
Dec 06, 2004 | 29.32 | 29.40 | 29.16 | 29.25 | 160,430 | +0.29(+0.99%) |
Dec 03, 2004 | 29.07 | 29.26 | 28.89 | 28.96 | 282,504 | +0.06(+0.20%) |
Dec 02, 2004 | 29.72 | 29.72 | 28.64 | 28.90 | 959,449 | -0.74(-2.49%) |
Dec 01, 2004 | 29.05 | 29.74 | 29.05 | 29.64 | 339,674 | +0.91(+3.16%) |
Nov 30, 2004 | 28.84 | 29.01 | 28.69 | 28.73 | 216,451 | -0.14(-0.50%) |
Nov 29, 2004 | 29.07 | 29.08 | 28.70 | 28.88 | 362,667 | -0.21(-0.72%) |
Nov 26, 2004 | 29.04 | 29.16 | 28.98 | 29.09 | 351,380 | +0.27(+0.93%) |
Nov 24, 2004 | 28.80 | 28.94 | 28.73 | 28.82 | 394,649 | +0.16(+0.57%) |
Nov 23, 2004 | 28.46 | 28.86 | 28.46 | 28.66 | 495,611 | +0.17(+0.60%) |
Nov 22, 2004 | 28.23 | 28.58 | 28.17 | 28.48 | 322,011 | +0.30(+1.05%) |
Nov 19, 2004 | 28.59 | 28.59 | 28.16 | 28.19 | 116,534 | -0.33(-1.17%) |
Nov 18, 2004 | 28.70 | 28.85 | 28.51 | 28.52 | 150,920 | -0.02(-0.07%) |
Nov 17, 2004 | 28.90 | 28.98 | 28.48 | 28.54 | 371,969 | +0.04(+0.13%) |
Nov 16, 2004 | 28.42 | 28.58 | 28.27 | 28.50 | 202,759 | +0.01(+0.03%) |
Nov 15, 2004 | 28.33 | 28.61 | 28.24 | 28.49 | 213,420 | +0.26(+0.92%) |
Nov 12, 2004 | 28.53 | 28.59 | 27.94 | 28.24 | 350,753 | +0.36(+1.30%) |
Nov 11, 2004 | 27.69 | 28.04 | 27.69 | 27.87 | 172,554 | +0.32(+1.15%) |
Nov 10, 2004 | 27.47 | 27.72 | 27.32 | 27.56 | 373,223 | +0.26(+0.95%) |
Nov 09, 2004 | 27.27 | 27.42 | 27.13 | 27.30 | 710,703 | +0.33(+1.24%) |
Nov 08, 2004 | 27.14 | 27.25 | 26.84 | 26.96 | 835,181 | -0.32(-1.16%) |
Nov 05, 2004 | 27.91 | 28.03 | 26.56 | 27.28 | 1,744,463 | -0.45(-1.62%) |
Nov 04, 2004 | 27.90 | 27.93 | 26.62 | 27.73 | 640,364 | -0.54(-1.90%) |
Nov 03, 2004 | 28.57 | 28.74 | 28.16 | 28.26 | 651,861 | +0.49(+1.76%) |
Nov 02, 2004 | 27.83 | 28.16 | 27.63 | 27.78 | 576,610 | +0.18(+0.66%) |
Nov 01, 2004 | 27.61 | 27.75 | 27.51 | 27.59 | 325,878 | +0.42(+1.55%) |
Oct 29, 2004 | 27.28 | 27.46 | 27.17 | 27.17 | 289,298 | -0.43(-1.56%) |
Oct 28, 2004 | 27.59 | 27.83 | 27.43 | 27.60 | 385,556 | +0.18(+0.66%) |
Oct 27, 2004 | 28.42 | 28.48 | 27.34 | 27.42 | 1,882,423 | +0.00(+0.00%) |
Oct 26, 2004 | 27.35 | 27.62 | 27.23 | 27.42 | 336,643 | +0.06(+0.21%) |
Oct 25, 2004 | 27.30 | 27.47 | 27.19 | 27.36 | 230,247 | +0.42(+1.56%) |
Oct 22, 2004 | 27.27 | 27.33 | 26.93 | 26.94 | 306,647 | -0.13(-0.49%) |
Oct 21, 2004 | 27.53 | 27.56 | 26.78 | 27.08 | 667,852 | -0.14(-0.53%) |
Oct 20, 2004 | 27.37 | 27.47 | 27.14 | 27.22 | 590,302 | +0.19(+0.71%) |
Oct 19, 2004 | 26.93 | 27.16 | 26.87 | 27.03 | 267,140 | +0.55(+2.10%) |
Oct 18, 2004 | 26.48 | 26.55 | 26.24 | 26.47 | 153,428 | -0.08(-0.29%) |
Oct 15, 2004 | 26.49 | 26.70 | 26.31 | 26.55 | 184,051 | +0.39(+1.50%) |
Oct 14, 2004 | 26.15 | 26.33 | 26.02 | 26.16 | 367,475 | +0.28(+1.07%) |
Oct 13, 2004 | 26.29 | 26.29 | 25.83 | 25.88 | 309,469 | -0.51(-1.92%) |
Oct 12, 2004 | 26.49 | 26.69 | 26.27 | 26.39 | 221,781 | -0.18(-0.68%) |
Oct 11, 2004 | 26.59 | 26.66 | 26.44 | 26.57 | 322,324 | +0.00(+0.00%) |
Oct 08, 2004 | 26.74 | 26.80 | 26.55 | 26.57 | 351,275 | +0.26(+0.98%) |
Oct 07, 2004 | 26.50 | 26.62 | 26.10 | 26.31 | 350,962 | -0.68(-2.52%) |
Oct 06, 2004 | 26.93 | 27.03 | 26.70 | 26.99 | 289,298 | -0.37(-1.36%) |
Oct 05, 2004 | 27.27 | 27.64 | 27.13 | 27.36 | 303,512 | +0.08(+0.28%) |
Oct 04, 2004 | 27.72 | 27.75 | 27.29 | 27.29 | 464,047 | -0.27(-0.97%) |
Oct 01, 2004 | 27.30 | 27.67 | 27.28 | 27.56 | 127,613 | +0.14(+0.52%) |
Sep 30, 2004 | 27.35 | 27.41 | 27.09 | 27.41 | 307,170 | -0.25(-0.90%) |
Sep 29, 2004 | 27.42 | 27.66 | 27.34 | 27.66 | 190,008 | +0.27(+0.98%) |
Sep 28, 2004 | 27.50 | 27.51 | 27.17 | 27.39 | 273,202 | +0.60(+2.25%) |
Sep 27, 2004 | 26.92 | 27.08 | 26.77 | 26.79 | 407,295 | -0.09(-0.32%) |
Sep 24, 2004 | 26.91 | 27.00 | 26.81 | 26.88 | 251,881 | +0.26(+0.97%) |
Sep 23, 2004 | 26.91 | 26.91 | 26.62 | 26.62 | 152,278 | +0.13(+0.51%) |
Sep 22, 2004 | 26.77 | 26.82 | 26.41 | 26.48 | 211,120 | -0.31(-1.14%) |
Sep 21, 2004 | 26.46 | 26.97 | 26.41 | 26.79 | 467,392 | +0.60(+2.30%) |
Sep 20, 2004 | 26.26 | 26.29 | 26.04 | 26.19 | 289,716 | -0.17(-0.65%) |
Sep 17, 2004 | 26.53 | 26.55 | 26.14 | 26.36 | 378,867 | -0.16(-0.61%) |
Sep 16, 2004 | 26.29 | 26.52 | 26.25 | 26.52 | 474,005 | +0.35(+1.35%) |
Sep 15, 2004 | 26.34 | 26.38 | 25.96 | 26.17 | 300,376 | -0.39(-1.48%) |
Sep 14, 2004 | 26.43 | 26.74 | 26.19 | 26.56 | 382,839 | +0.20(+0.76%) |
Sep 13, 2004 | 26.54 | 26.58 | 26.20 | 26.36 | 417,851 | -0.14(-0.54%) |
Sep 10, 2004 | 26.25 | 26.68 | 26.18 | 26.50 | 403,133 | +0.57(+2.21%) |
Sep 09, 2004 | 25.88 | 25.98 | 25.76 | 25.93 | 583,822 | -0.16(-0.62%) |
Sep 08, 2004 | 25.64 | 26.18 | 25.64 | 26.09 | 574,119 | +0.36(+1.41%) |
Sep 07, 2004 | 25.35 | 25.87 | 25.30 | 25.73 | 823,305 | +0.00(+0.00%) |
Sep 03, 2004 | 25.57 | 25.80 | 25.50 | 25.73 | 524,352 | -0.34(-1.32%) |
Sep 02, 2004 | 25.15 | 26.13 | 25.15 | 26.07 | 899,980 | +0.81(+3.22%) |
Sep 01, 2004 | 24.92 | 25.26 | 24.82 | 25.26 | 326,192 | +0.48(+1.93%) |
Aug 31, 2004 | 24.91 | 24.95 | 24.72 | 24.78 | 514,842 | -0.03(-0.12%) |
Aug 30, 2004 | 24.92 | 25.19 | 24.62 | 24.81 | 225,021 | -0.18(-0.73%) |
Aug 27, 2004 | 24.97 | 25.24 | 24.91 | 24.99 | 207,567 | +0.13(+0.54%) |
Aug 26, 2004 | 24.71 | 24.91 | 24.66 | 24.86 | 295,673 | +0.31(+1.25%) |
Aug 25, 2004 | 23.88 | 24.69 | 23.79 | 24.55 | 597,827 | +1.24(+5.34%) |
Aug 24, 2004 | 23.57 | 23.63 | 23.29 | 23.31 | 427,362 | -0.21(-0.90%) |
Aug 23, 2004 | 24.16 | 24.16 | 23.45 | 23.52 | 1,196,385 | -0.64(-2.65%) |
Aug 20, 2004 | 24.38 | 24.41 | 24.03 | 24.16 | 856,861 | -0.25(-1.02%) |
Aug 19, 2004 | 24.67 | 24.67 | 24.40 | 24.41 | 491,221 | -0.47(-1.88%) |
Aug 18, 2004 | 24.55 | 25.04 | 24.48 | 24.88 | 435,470 | +0.20(+0.81%) |
Aug 17, 2004 | 24.86 | 24.95 | 24.67 | 24.68 | 278,428 | -0.11(-0.46%) |
Aug 16, 2004 | 24.93 | 25.07 | 24.73 | 24.79 | 260,870 | +0.05(+0.19%) |
Aug 13, 2004 | 24.64 | 24.93 | 24.58 | 24.74 | 276,024 | +0.49(+2.01%) |
Aug 12, 2004 | 24.16 | 24.40 | 24.01 | 24.25 | 385,138 | +0.28(+1.16%) |
Aug 11, 2004 | 23.82 | 24.07 | 23.64 | 23.98 | 230,560 | -0.15(-0.63%) |
Aug 10, 2004 | 24.01 | 24.19 | 23.92 | 24.13 | 444,712 | -0.11(-0.43%) |
Aug 09, 2004 | 24.33 | 24.39 | 23.94 | 24.24 | 273,195 | +0.05(+0.20%) |
Aug 06, 2004 | 24.42 | 24.53 | 24.08 | 24.19 | 294,732 | +0.08(+0.32%) |
Aug 05, 2004 | 24.40 | 24.44 | 23.97 | 24.11 | 431,961 | -0.39(-1.60%) |
Aug 04, 2004 | 24.30 | 24.53 | 24.21 | 24.50 | 451,714 | -0.29(-1.16%) |
Aug 03, 2004 | 24.70 | 24.93 | 24.57 | 24.79 | 460,154 | -0.05(-0.19%) |
Aug 02, 2004 | 25.40 | 25.45 | 23.97 | 24.84 | 1,205,792 | -0.67(-2.63%) |
Jul 30, 2004 | 25.29 | 25.71 | 25.20 | 25.51 | 610,578 | +0.39(+1.56%) |
Jul 29, 2004 | 24.30 | 25.16 | 24.06 | 25.12 | 1,625,839 | +2.33(+10.25%) |
Jul 28, 2004 | 23.36 | 23.45 | 22.73 | 22.78 | 783,759 | -0.57(-2.46%) |
Jul 27, 2004 | 23.70 | 23.87 | 23.06 | 23.36 | 620,716 | -0.52(-2.16%) |
Jul 26, 2004 | 24.18 | 24.21 | 23.53 | 23.87 | 584,553 | -0.58(-2.39%) |
Jul 23, 2004 | 24.19 | 24.60 | 24.17 | 24.46 | 1,035,850 | +0.38(+1.59%) |
Jul 22, 2004 | 24.02 | 24.29 | 23.88 | 24.07 | 399,039 | -0.14(-0.59%) |
Jul 21, 2004 | 24.11 | 24.68 | 24.11 | 24.22 | 1,065,114 | +0.32(+1.32%) |
Jul 20, 2004 | 23.86 | 23.91 | 23.63 | 23.90 | 1,275,817 | +0.46(+1.96%) |
Jul 19, 2004 | 23.74 | 23.84 | 23.25 | 23.44 | 388,796 | -0.45(-1.88%) |
Jul 16, 2004 | 23.96 | 23.96 | 23.72 | 23.89 | 356,187 | -0.03(-0.12%) |
Jul 15, 2004 | 24.36 | 24.43 | 23.92 | 23.92 | 383,988 | -0.42(-1.73%) |
Jul 14, 2004 | 24.48 | 24.72 | 24.21 | 24.34 | 670,151 | +0.09(+0.36%) |
Jul 13, 2004 | 24.88 | 24.92 | 24.25 | 24.25 | 934,470 | -0.90(-3.58%) |
Jul 12, 2004 | 25.39 | 25.52 | 25.02 | 25.15 | 436,978 | +0.11(+0.42%) |
Jul 09, 2004 | 25.11 | 25.29 | 24.92 | 25.05 | 374,269 | -0.27(-1.06%) |
Jul 08, 2004 | 25.29 | 25.55 | 25.11 | 25.32 | 373,432 | -0.01(-0.04%) |
Jul 07, 2004 | 24.94 | 25.36 | 24.94 | 25.33 | 207,567 | +0.21(+0.84%) |
Jul 06, 2004 | 25.34 | 25.34 | 24.88 | 25.12 | 243,206 | -0.80(-3.10%) |
Jul 02, 2004 | 25.59 | 25.97 | 25.53 | 25.92 | 149,247 | +0.24(+0.93%) |
Jul 01, 2004 | 25.54 | 25.71 | 25.26 | 25.68 | 608,592 | +0.11(+0.45%) |
Jun 30, 2004 | 25.42 | 25.70 | 25.21 | 25.57 | 339,570 | +0.07(+0.26%) |
Jun 29, 2004 | 25.51 | 25.55 | 25.24 | 25.50 | 427,153 | -0.06(-0.22%) |
Jun 28, 2004 | 25.85 | 25.97 | 25.42 | 25.56 | 577,028 | -0.31(-1.18%) |
Jun 25, 2004 | 25.85 | 25.93 | 25.71 | 25.86 | 196,488 | +0.01(+0.04%) |
Jun 24, 2004 | 25.68 | 26.15 | 25.58 | 25.85 | 303,094 | +0.04(+0.15%) |
Jun 23, 2004 | 25.56 | 25.88 | 25.53 | 25.81 | 265,991 | +0.28(+1.09%) |
Jun 22, 2004 | 25.83 | 25.84 | 25.25 | 25.54 | 410,013 | -0.39(-1.51%) |
Jun 21, 2004 | 26.05 | 26.15 | 25.86 | 25.93 | 112,040 | -0.27(-1.02%) |
Jun 18, 2004 | 26.15 | 26.28 | 26.07 | 26.20 | 252,717 | +0.00(+0.00%) |
Jun 17, 2004 | 26.19 | 26.33 | 26.07 | 26.20 | 213,211 | -0.04(-0.15%) |
Jun 16, 2004 | 26.17 | 26.34 | 25.77 | 26.24 | 198,892 | +0.03(+0.11%) |
Jun 15, 2004 | 25.86 | 26.22 | 25.86 | 26.21 | 164,611 | +0.35(+1.37%) |
Jun 14, 2004 | 25.83 | 25.95 | 25.57 | 25.85 | 340,510 | -0.46(-1.75%) |
Jun 10, 2004 | 26.30 | 26.40 | 26.16 | 26.31 | 540,970 | +0.03(+0.11%) |
Jun 09, 2004 | 26.46 | 26.51 | 26.11 | 26.28 | 230,247 | -0.23(-0.87%) |
Jun 08, 2004 | 26.55 | 26.76 | 26.47 | 26.51 | 220,213 | -0.56(-2.08%) |
Jun 07, 2004 | 26.79 | 27.22 | 26.74 | 27.08 | 293,792 | -0.12(-0.46%) |
Jun 04, 2004 | 26.69 | 27.35 | 26.64 | 27.20 | 522,367 | +0.48(+1.79%) |
Jun 03, 2004 | 26.44 | 26.84 | 26.38 | 26.72 | 355,874 | -0.23(-0.85%) |
Jun 02, 2004 | 26.76 | 26.96 | 26.64 | 26.95 | 508,571 | +0.08(+0.28%) |
Jun 01, 2004 | 26.13 | 26.88 | 26.13 | 26.88 | 674,645 | +0.47(+1.78%) |
May 28, 2004 | 26.43 | 26.63 | 26.04 | 26.41 | 531,773 | +0.00(+0.00%) |
May 27, 2004 | 26.20 | 26.51 | 26.10 | 26.41 | 472,931 | +0.62(+2.41%) |
May 26, 2004 | 25.67 | 25.90 | 25.46 | 25.79 | 290,552 | +0.09(+0.34%) |
May 25, 2004 | 24.94 | 25.83 | 24.92 | 25.70 | 401,338 | +0.61(+2.44%) |
May 24, 2004 | 24.95 | 25.39 | 24.95 | 25.09 | 338,420 | +0.16(+0.65%) |
May 21, 2004 | 24.82 | 24.97 | 24.64 | 24.92 | 406,041 | +0.43(+1.76%) |
May 20, 2004 | 25.35 | 25.40 | 24.31 | 24.49 | 729,098 | -0.80(-3.18%) |
May 19, 2004 | 25.72 | 25.76 | 25.13 | 25.30 | 336,330 | -0.11(-0.41%) |
May 18, 2004 | 25.33 | 25.49 | 25.22 | 25.40 | 292,120 | +0.31(+1.22%) |
May 17, 2004 | 25.45 | 25.61 | 24.91 | 25.10 | 590,302 | -0.63(-2.45%) |
May 14, 2004 | 26.02 | 26.12 | 25.63 | 25.73 | 136,601 | -0.23(-0.88%) |
May 13, 2004 | 26.06 | 26.17 | 25.78 | 25.96 | 208,089 | -0.35(-1.35%) |
May 12, 2004 | 26.27 | 26.47 | 25.86 | 26.31 | 389,214 | +0.22(+0.84%) |
May 11, 2004 | 25.77 | 26.25 | 25.77 | 26.09 | 419,524 | +0.37(+1.45%) |
May 10, 2004 | 26.21 | 26.31 | 25.57 | 25.72 | 548,391 | -0.68(-2.57%) |
May 07, 2004 | 26.68 | 26.84 | 26.36 | 26.40 | 301,317 | -0.30(-1.11%) |
May 06, 2004 | 27.07 | 27.13 | 26.68 | 26.69 | 524,666 | -0.55(-2.04%) |
May 05, 2004 | 27.15 | 27.50 | 27.08 | 27.25 | 386,079 | +0.31(+1.14%) |
May 04, 2004 | 27.01 | 27.15 | 26.74 | 26.94 | 952,342 | +0.33(+1.22%) |