Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.16 | 23.29 | 22.10 | 23.11 | 533,879 | +0.80(+3.58%) |
Apr 28, 2005 | 22.71 | 23.04 | 22.23 | 22.31 | 253,616 | -0.60(-2.62%) |
Apr 27, 2005 | 22.70 | 23.03 | 22.44 | 22.91 | 510,995 | +0.06(+0.27%) |
Apr 26, 2005 | 23.07 | 23.20 | 22.64 | 22.85 | 671,782 | -0.23(-0.98%) |
Apr 25, 2005 | 23.34 | 23.38 | 22.87 | 23.08 | 459,639 | -0.25(-1.08%) |
Apr 22, 2005 | 22.81 | 23.45 | 22.71 | 23.33 | 883,857 | +0.70(+3.07%) |
Apr 21, 2005 | 22.49 | 22.95 | 21.84 | 22.64 | 838,136 | +0.28(+1.24%) |
Apr 20, 2005 | 22.44 | 22.85 | 21.45 | 22.36 | 1,189,309 | -0.16(-0.69%) |
Apr 19, 2005 | 22.09 | 22.89 | 21.79 | 22.51 | 1,370,613 | +0.61(+2.78%) |
Apr 18, 2005 | 21.14 | 21.91 | 21.14 | 21.91 | 743,095 | +0.65(+3.07%) |
Apr 15, 2005 | 21.16 | 21.51 | 21.06 | 21.25 | 735,442 | -0.10(-0.49%) |
Apr 14, 2005 | 21.81 | 22.00 | 20.90 | 21.36 | 1,095,201 | -0.51(-2.34%) |
Apr 13, 2005 | 21.14 | 22.13 | 21.12 | 21.87 | 1,729,390 | +0.59(+2.78%) |
Apr 12, 2005 | 23.20 | 23.25 | 20.72 | 21.28 | 8,002,411 | -4.29(-16.79%) |
Apr 11, 2005 | 25.58 | 25.89 | 25.46 | 25.57 | 413,612 | -0.17(-0.64%) |
Apr 08, 2005 | 26.34 | 26.43 | 25.67 | 25.74 | 353,930 | -0.46(-1.76%) |
Apr 07, 2005 | 26.19 | 26.52 | 26.05 | 26.20 | 501,618 | -0.03(-0.10%) |
Apr 06, 2005 | 26.22 | 26.76 | 26.14 | 26.22 | 853,534 | +0.00(+0.00%) |
Apr 05, 2005 | 26.47 | 26.83 | 26.20 | 26.22 | 442,941 | -0.09(-0.33%) |
Apr 04, 2005 | 26.40 | 26.49 | 25.84 | 26.31 | 369,153 | -0.28(-1.05%) |
Apr 01, 2005 | 26.53 | 26.88 | 26.35 | 26.59 | 425,676 | +0.26(+0.99%) |
Mar 31, 2005 | 26.86 | 26.89 | 26.29 | 26.33 | 494,524 | -0.48(-1.78%) |
Mar 30, 2005 | 25.34 | 26.98 | 25.16 | 26.81 | 1,410,499 | +2.39(+9.79%) |
Mar 29, 2005 | 25.23 | 25.31 | 23.78 | 24.42 | 1,752,288 | -1.06(-4.18%) |
Mar 28, 2005 | 25.43 | 25.75 | 24.92 | 25.48 | 940,721 | -0.20(-0.76%) |
Mar 24, 2005 | 27.15 | 27.50 | 25.50 | 25.68 | 1,460,082 | -1.48(-5.44%) |
Mar 23, 2005 | 27.24 | 27.81 | 26.76 | 27.15 | 483,289 | -0.32(-1.17%) |
Mar 22, 2005 | 27.37 | 28.05 | 27.09 | 27.48 | 475,775 | -0.11(-0.41%) |
Mar 21, 2005 | 27.92 | 28.20 | 27.05 | 27.59 | 652,718 | -0.36(-1.31%) |
Mar 18, 2005 | 28.37 | 28.50 | 27.68 | 27.95 | 494,863 | -0.30(-1.08%) |
Mar 17, 2005 | 28.07 | 28.54 | 27.85 | 28.26 | 957,857 | +0.01(+0.03%) |
Mar 16, 2005 | 28.67 | 28.67 | 28.08 | 28.25 | 382,472 | -0.56(-1.93%) |
Mar 15, 2005 | 28.89 | 29.54 | 28.65 | 28.81 | 387,268 | -0.09(-0.30%) |
Mar 14, 2005 | 28.89 | 29.07 | 28.77 | 28.89 | 305,028 | -0.08(-0.27%) |
Mar 11, 2005 | 29.21 | 29.54 | 28.71 | 28.97 | 1,197,115 | -0.16(-0.54%) |
Mar 10, 2005 | 29.21 | 29.39 | 28.38 | 29.13 | 684,083 | -0.18(-0.62%) |
Mar 09, 2005 | 29.20 | 29.67 | 29.01 | 29.31 | 463,048 | +0.03(+0.12%) |
Mar 08, 2005 | 29.93 | 30.13 | 29.14 | 29.27 | 1,010,991 | -0.38(-1.29%) |
Mar 07, 2005 | 29.91 | 30.37 | 29.15 | 29.66 | 1,561,904 | +0.68(+2.35%) |
Mar 04, 2005 | 27.73 | 29.65 | 27.72 | 28.97 | 1,532,350 | +1.33(+4.79%) |
Mar 03, 2005 | 27.27 | 27.88 | 27.08 | 27.65 | 792,532 | +0.35(+1.27%) |
Mar 02, 2005 | 27.65 | 27.70 | 27.13 | 27.30 | 267,843 | -0.30(-1.10%) |
Mar 01, 2005 | 27.02 | 27.72 | 27.02 | 27.61 | 475,381 | +0.45(+1.66%) |
Feb 28, 2005 | 26.85 | 27.28 | 26.62 | 27.15 | 537,414 | +0.15(+0.55%) |
Feb 25, 2005 | 27.01 | 27.15 | 26.82 | 27.01 | 609,687 | -0.08(-0.29%) |
Feb 24, 2005 | 27.11 | 27.37 | 26.79 | 27.08 | 569,668 | -0.11(-0.42%) |
Feb 23, 2005 | 26.48 | 27.37 | 26.48 | 27.20 | 1,047,076 | +0.75(+2.83%) |
Feb 22, 2005 | 26.95 | 26.95 | 26.45 | 26.45 | 606,452 | -0.50(-1.84%) |
Feb 18, 2005 | 26.88 | 27.00 | 26.60 | 26.95 | 330,814 | +0.01(+0.03%) |
Feb 17, 2005 | 27.64 | 27.64 | 26.83 | 26.94 | 320,890 | -0.70(-2.52%) |
Feb 16, 2005 | 27.41 | 27.67 | 27.29 | 27.63 | 339,995 | +0.04(+0.16%) |
Feb 15, 2005 | 27.89 | 27.89 | 27.46 | 27.59 | 328,448 | -0.11(-0.41%) |
Feb 14, 2005 | 27.78 | 27.84 | 27.54 | 27.70 | 324,929 | +0.02(+0.06%) |
Feb 11, 2005 | 27.10 | 27.74 | 26.91 | 27.68 | 459,789 | +0.46(+1.69%) |
Feb 10, 2005 | 27.11 | 27.41 | 26.65 | 27.22 | 420,038 | +0.20(+0.74%) |
Feb 09, 2005 | 27.45 | 27.67 | 26.96 | 27.02 | 421,232 | -0.52(-1.89%) |
Feb 08, 2005 | 27.59 | 28.00 | 27.41 | 27.55 | 453,975 | -0.02(-0.06%) |
Feb 07, 2005 | 27.47 | 28.24 | 27.25 | 27.56 | 725,935 | +0.28(+1.02%) |
Feb 04, 2005 | 27.06 | 27.35 | 26.62 | 27.28 | 989,791 | +0.23(+0.87%) |
Feb 03, 2005 | 26.91 | 27.35 | 26.33 | 27.05 | 868,609 | +0.47(+1.78%) |
Feb 02, 2005 | 26.65 | 26.85 | 25.16 | 26.58 | 1,452,291 | -0.30(-1.13%) |
Feb 01, 2005 | 26.73 | 27.03 | 26.65 | 26.88 | 292,748 | +0.40(+1.51%) |
Jan 31, 2005 | 26.13 | 26.63 | 25.86 | 26.48 | 233,343 | +0.48(+1.86%) |
Jan 28, 2005 | 25.84 | 26.23 | 25.60 | 26.00 | 170,019 | -0.06(-0.23%) |
Jan 27, 2005 | 25.46 | 26.19 | 25.46 | 26.06 | 225,002 | +0.43(+1.70%) |
Jan 26, 2005 | 25.29 | 25.66 | 25.10 | 25.62 | 242,815 | +0.48(+1.92%) |
Jan 25, 2005 | 24.73 | 25.30 | 24.64 | 25.14 | 255,697 | +0.57(+2.33%) |
Jan 24, 2005 | 25.20 | 25.36 | 24.56 | 24.57 | 296,080 | -0.52(-2.06%) |
Jan 21, 2005 | 25.52 | 25.59 | 25.03 | 25.09 | 211,175 | -0.45(-1.75%) |
Jan 20, 2005 | 25.62 | 25.82 | 25.40 | 25.53 | 199,083 | -0.18(-0.69%) |
Jan 19, 2005 | 26.28 | 26.29 | 25.64 | 25.71 | 190,737 | -0.49(-1.86%) |
Jan 18, 2005 | 25.59 | 26.29 | 25.49 | 26.20 | 239,209 | +0.61(+2.38%) |
Jan 14, 2005 | 25.39 | 25.67 | 25.33 | 25.59 | 199,032 | +0.13(+0.51%) |
Jan 13, 2005 | 25.46 | 25.72 | 25.33 | 25.46 | 319,017 | -0.06(-0.22%) |
Jan 12, 2005 | 25.48 | 25.89 | 25.25 | 25.52 | 285,858 | -0.06(-0.22%) |
Jan 11, 2005 | 26.18 | 26.38 | 25.48 | 25.57 | 415,902 | -0.73(-2.76%) |
Jan 10, 2005 | 26.08 | 26.56 | 25.81 | 26.30 | 292,632 | +0.20(+0.75%) |
Jan 07, 2005 | 26.11 | 26.29 | 26.07 | 26.10 | 259,862 | +0.01(+0.05%) |
Jan 06, 2005 | 26.41 | 26.42 | 26.00 | 26.09 | 302,517 | -0.21(-0.79%) |
Jan 05, 2005 | 26.17 | 26.61 | 25.75 | 26.30 | 313,474 | +0.06(+0.22%) |
Jan 04, 2005 | 27.11 | 27.41 | 26.19 | 26.24 | 367,574 | -1.04(-3.82%) |
Jan 03, 2005 | 27.51 | 27.80 | 27.08 | 27.28 | 299,720 | -0.43(-1.55%) |
Dec 31, 2004 | 27.61 | 27.86 | 27.36 | 27.71 | 183,672 | +0.30(+1.11%) |
Dec 30, 2004 | 27.37 | 27.95 | 27.06 | 27.41 | 293,807 | +0.20(+0.72%) |
Dec 29, 2004 | 27.50 | 27.55 | 27.12 | 27.22 | 191,498 | -0.10(-0.38%) |
Dec 28, 2004 | 26.46 | 27.40 | 26.45 | 27.32 | 250,766 | +0.86(+3.25%) |
Dec 27, 2004 | 26.94 | 26.94 | 26.14 | 26.46 | 200,589 | -0.27(-1.02%) |
Dec 23, 2004 | 27.22 | 27.48 | 26.50 | 26.73 | 256,520 | -0.33(-1.20%) |
Dec 22, 2004 | 26.11 | 27.72 | 26.11 | 27.06 | 515,687 | +0.77(+2.94%) |
Dec 21, 2004 | 26.21 | 26.42 | 25.85 | 26.29 | 287,822 | +0.27(+1.05%) |
Dec 20, 2004 | 26.12 | 26.45 | 25.90 | 26.01 | 211,522 | -0.11(-0.42%) |
Dec 17, 2004 | 25.79 | 26.49 | 25.76 | 26.12 | 577,487 | +0.01(+0.03%) |
Dec 16, 2004 | 24.83 | 26.34 | 24.83 | 26.11 | 1,351,996 | +1.83(+7.55%) |
Dec 15, 2004 | 24.34 | 24.35 | 24.00 | 24.28 | 222,455 | +0.08(+0.32%) |
Dec 14, 2004 | 23.52 | 24.27 | 23.46 | 24.20 | 413,608 | +0.61(+2.58%) |
Dec 13, 2004 | 24.00 | 24.07 | 23.37 | 23.59 | 411,882 | -0.26(-1.09%) |
Dec 10, 2004 | 24.42 | 24.52 | 23.69 | 23.85 | 253,413 | -0.59(-2.42%) |
Dec 09, 2004 | 24.21 | 24.61 | 23.88 | 24.44 | 400,949 | +0.34(+1.42%) |
Dec 08, 2004 | 23.90 | 24.18 | 23.51 | 24.10 | 404,747 | +0.43(+1.84%) |
Dec 07, 2004 | 24.30 | 24.37 | 23.49 | 23.67 | 387,484 | -0.65(-2.66%) |
Dec 06, 2004 | 24.59 | 24.72 | 24.23 | 24.31 | 282,068 | -0.27(-1.10%) |
Dec 03, 2004 | 25.10 | 25.30 | 24.47 | 24.58 | 370,107 | -0.33(-1.34%) |
Dec 02, 2004 | 25.00 | 25.28 | 24.75 | 24.92 | 420,168 | +0.05(+0.19%) |
Dec 01, 2004 | 24.51 | 25.09 | 24.44 | 24.87 | 464,820 | +0.39(+1.58%) |
Nov 30, 2004 | 25.26 | 25.26 | 23.93 | 24.48 | 976,250 | -1.07(-4.20%) |
Nov 29, 2004 | 24.85 | 25.72 | 24.77 | 25.56 | 535,942 | +0.32(+1.27%) |
Nov 26, 2004 | 25.21 | 25.42 | 25.21 | 25.23 | 74,228 | -0.11(-0.45%) |
Nov 24, 2004 | 25.63 | 25.89 | 25.06 | 25.35 | 379,544 | -0.23(-0.88%) |
Nov 23, 2004 | 25.42 | 25.88 | 25.03 | 25.57 | 357,333 | +0.21(+0.82%) |
Nov 22, 2004 | 25.33 | 25.48 | 25.00 | 25.36 | 308,192 | +0.06(+0.22%) |
Nov 19, 2004 | 26.07 | 26.07 | 25.25 | 25.31 | 301,402 | -0.67(-2.59%) |
Nov 18, 2004 | 25.70 | 26.07 | 25.68 | 25.98 | 268,028 | +0.13(+0.49%) |
Nov 17, 2004 | 26.44 | 26.44 | 25.76 | 25.86 | 417,061 | -0.12(-0.45%) |
Nov 16, 2004 | 26.64 | 26.64 | 25.97 | 25.97 | 266,532 | -0.53(-1.98%) |
Nov 15, 2004 | 25.83 | 26.71 | 25.83 | 26.50 | 312,565 | +0.13(+0.48%) |
Nov 12, 2004 | 26.85 | 26.85 | 25.93 | 26.37 | 490,714 | -0.18(-0.69%) |
Nov 11, 2004 | 26.04 | 26.69 | 25.82 | 26.55 | 678,530 | +0.98(+3.82%) |
Nov 10, 2004 | 25.46 | 25.76 | 25.05 | 25.58 | 329,713 | +0.20(+0.77%) |
Nov 09, 2004 | 25.07 | 25.48 | 24.69 | 25.38 | 396,461 | +0.50(+2.01%) |
Nov 08, 2004 | 25.20 | 25.41 | 24.57 | 24.88 | 465,396 | -0.20(-0.81%) |
Nov 05, 2004 | 25.56 | 25.56 | 24.93 | 25.09 | 548,486 | -0.25(-0.99%) |
Nov 04, 2004 | 24.43 | 25.46 | 24.26 | 25.34 | 588,074 | +0.88(+3.61%) |
Nov 03, 2004 | 24.34 | 25.13 | 24.12 | 24.46 | 996,734 | +0.40(+1.64%) |
Nov 02, 2004 | 23.18 | 24.26 | 22.94 | 24.06 | 961,749 | +0.62(+2.65%) |
Nov 01, 2004 | 22.47 | 23.74 | 22.47 | 23.44 | 708,106 | +0.32(+1.39%) |
Oct 29, 2004 | 23.03 | 23.57 | 22.72 | 23.12 | 562,526 | -0.10(-0.45%) |
Oct 28, 2004 | 23.54 | 23.57 | 23.03 | 23.22 | 408,775 | -0.22(-0.93%) |
Oct 27, 2004 | 23.50 | 23.65 | 23.03 | 23.44 | 702,812 | +0.09(+0.39%) |
Oct 26, 2004 | 23.64 | 23.64 | 23.20 | 23.35 | 423,966 | -0.12(-0.52%) |
Oct 25, 2004 | 23.68 | 23.93 | 23.09 | 23.47 | 547,565 | -0.26(-1.08%) |
Oct 22, 2004 | 24.10 | 24.53 | 23.57 | 23.73 | 637,905 | -0.74(-3.04%) |
Oct 21, 2004 | 24.09 | 24.47 | 23.70 | 24.47 | 488,988 | +0.63(+2.66%) |
Oct 20, 2004 | 21.72 | 24.01 | 21.35 | 23.83 | 3,003,439 | +0.64(+2.77%) |
Oct 19, 2004 | 23.63 | 23.94 | 23.08 | 23.19 | 394,044 | -0.38(-1.60%) |
Oct 18, 2004 | 23.66 | 23.67 | 22.71 | 23.57 | 777,616 | -0.11(-0.46%) |
Oct 15, 2004 | 24.11 | 24.40 | 23.68 | 23.68 | 446,637 | -0.33(-1.38%) |
Oct 14, 2004 | 23.77 | 24.07 | 23.66 | 24.01 | 329,252 | +0.13(+0.56%) |
Oct 13, 2004 | 23.58 | 24.37 | 23.55 | 23.87 | 538,473 | +0.37(+1.57%) |
Oct 12, 2004 | 24.15 | 24.15 | 23.39 | 23.50 | 662,763 | -0.70(-2.91%) |
Oct 11, 2004 | 23.70 | 24.34 | 23.36 | 24.21 | 736,071 | +0.52(+2.20%) |
Oct 08, 2004 | 25.19 | 25.22 | 23.27 | 23.69 | 1,388,362 | -1.58(-6.26%) |
Oct 07, 2004 | 25.89 | 25.93 | 25.19 | 25.27 | 774,969 | -0.55(-2.12%) |
Oct 06, 2004 | 26.10 | 26.10 | 25.66 | 25.82 | 506,250 | -0.24(-0.93%) |
Oct 05, 2004 | 25.85 | 26.21 | 25.73 | 26.06 | 398,763 | +0.21(+0.81%) |
Oct 04, 2004 | 25.21 | 26.35 | 25.14 | 25.85 | 701,431 | +0.63(+2.52%) |
Oct 01, 2004 | 25.78 | 25.89 | 25.14 | 25.22 | 956,685 | -0.20(-0.79%) |
Sep 30, 2004 | 25.59 | 26.07 | 24.97 | 25.42 | 1,120,334 | -0.37(-1.43%) |
Sep 29, 2004 | 27.13 | 27.13 | 25.56 | 25.79 | 1,260,045 | -1.30(-4.80%) |
Sep 28, 2004 | 26.86 | 27.18 | 26.72 | 27.08 | 351,348 | +0.41(+1.53%) |
Sep 27, 2004 | 27.35 | 27.39 | 26.65 | 26.68 | 328,101 | -0.65(-2.38%) |
Sep 24, 2004 | 27.26 | 27.65 | 27.12 | 27.33 | 296,799 | +0.18(+0.67%) |
Sep 23, 2004 | 27.58 | 27.58 | 26.94 | 27.15 | 315,442 | -0.37(-1.34%) |
Sep 22, 2004 | 27.72 | 27.72 | 27.31 | 27.51 | 634,798 | -0.27(-0.98%) |
Sep 21, 2004 | 27.53 | 27.79 | 27.25 | 27.79 | 366,309 | +0.36(+1.33%) |
Sep 20, 2004 | 27.53 | 27.53 | 26.96 | 27.42 | 248,349 | +0.10(+0.37%) |
Sep 17, 2004 | 27.06 | 27.71 | 26.91 | 27.32 | 543,077 | +0.36(+1.34%) |
Sep 16, 2004 | 26.50 | 27.02 | 26.44 | 26.96 | 325,224 | +0.48(+1.80%) |
Sep 15, 2004 | 26.62 | 26.75 | 26.24 | 26.49 | 269,409 | -0.28(-1.04%) |
Sep 14, 2004 | 27.15 | 27.33 | 26.27 | 26.76 | 502,452 | -0.36(-1.35%) |
Sep 13, 2004 | 26.93 | 27.28 | 26.73 | 27.13 | 481,507 | +0.43(+1.61%) |
Sep 10, 2004 | 26.70 | 26.88 | 26.33 | 26.70 | 438,811 | +0.22(+0.82%) |
Sep 09, 2004 | 26.52 | 26.58 | 26.22 | 26.48 | 407,739 | +0.26(+0.99%) |
Sep 08, 2004 | 26.60 | 26.65 | 26.03 | 26.22 | 439,272 | -0.22(-0.84%) |
Sep 07, 2004 | 26.27 | 26.58 | 26.06 | 26.44 | 551,363 | +0.42(+1.60%) |
Sep 03, 2004 | 25.99 | 26.07 | 25.63 | 26.02 | 425,232 | +0.05(+0.18%) |
Sep 02, 2004 | 25.03 | 26.02 | 24.98 | 25.98 | 463,900 | +0.78(+3.09%) |
Sep 01, 2004 | 24.33 | 25.78 | 24.30 | 25.20 | 1,158,656 | -0.16(-0.63%) |
Aug 31, 2004 | 26.03 | 26.09 | 24.68 | 25.36 | 1,375,703 | -0.85(-3.23%) |
Aug 30, 2004 | 27.15 | 27.16 | 25.74 | 26.21 | 1,141,279 | -0.95(-3.50%) |
Aug 27, 2004 | 27.52 | 27.78 | 26.76 | 27.16 | 522,477 | -0.23(-0.84%) |
Aug 26, 2004 | 28.28 | 28.28 | 27.29 | 27.39 | 393,008 | -0.40(-1.42%) |
Aug 25, 2004 | 27.75 | 27.91 | 27.08 | 27.78 | 429,605 | +0.17(+0.61%) |
Aug 24, 2004 | 28.25 | 28.33 | 26.95 | 27.61 | 1,188,808 | -1.02(-3.57%) |
Aug 23, 2004 | 27.65 | 28.97 | 27.55 | 28.64 | 1,385,255 | +1.22(+4.45%) |
Aug 20, 2004 | 27.37 | 27.61 | 27.11 | 27.41 | 351,463 | +0.13(+0.49%) |
Aug 19, 2004 | 27.41 | 27.54 | 27.08 | 27.28 | 348,816 | -0.02(-0.06%) |
Aug 18, 2004 | 26.97 | 27.35 | 26.61 | 27.30 | 342,185 | +0.40(+1.50%) |
Aug 17, 2004 | 26.88 | 27.15 | 26.34 | 26.89 | 486,571 | +0.52(+1.96%) |
Aug 16, 2004 | 26.02 | 26.50 | 25.92 | 26.38 | 349,737 | +0.29(+1.12%) |
Aug 13, 2004 | 26.54 | 26.63 | 25.94 | 26.09 | 274,473 | -0.29(-1.09%) |
Aug 12, 2004 | 26.73 | 26.75 | 26.26 | 26.37 | 393,814 | -0.22(-0.82%) |
Aug 11, 2004 | 26.80 | 27.00 | 25.62 | 26.59 | 598,777 | -0.17(-0.63%) |
Aug 10, 2004 | 26.29 | 27.04 | 26.23 | 26.76 | 625,246 | +0.73(+2.80%) |
Aug 09, 2004 | 25.90 | 26.10 | 25.73 | 26.03 | 872,099 | +0.30(+1.15%) |
Aug 06, 2004 | 26.72 | 26.79 | 25.58 | 25.73 | 1,149,335 | -1.06(-3.97%) |
Aug 05, 2004 | 27.37 | 27.37 | 26.75 | 26.80 | 515,687 | -0.31(-1.15%) |
Aug 04, 2004 | 27.48 | 27.69 | 27.05 | 27.11 | 474,948 | -0.30(-1.09%) |
Aug 03, 2004 | 27.93 | 27.93 | 27.31 | 27.41 | 937,697 | -0.32(-1.16%) |
Aug 02, 2004 | 28.11 | 28.24 | 27.29 | 27.73 | 736,762 | +0.09(+0.31%) |
Jul 30, 2004 | 27.41 | 27.85 | 27.25 | 27.65 | 517,068 | +0.23(+0.86%) |
Jul 29, 2004 | 26.38 | 27.57 | 26.38 | 27.41 | 1,140,473 | +1.04(+3.95%) |
Jul 28, 2004 | 26.94 | 27.15 | 25.86 | 26.37 | 1,793,800 | -0.53(-1.95%) |
Jul 27, 2004 | 27.16 | 27.57 | 26.83 | 26.89 | 1,612,544 | -0.40(-1.46%) |
Jul 26, 2004 | 26.73 | 27.60 | 26.59 | 27.29 | 1,111,587 | +0.87(+3.31%) |
Jul 23, 2004 | 26.55 | 28.23 | 25.92 | 26.42 | 2,027,764 | -0.20(-0.75%) |
Jul 22, 2004 | 26.29 | 27.51 | 26.07 | 26.62 | 2,656,693 | +2.58(+10.72%) |
Jul 21, 2004 | 24.61 | 24.93 | 24.04 | 24.04 | 351,233 | -0.51(-2.07%) |
Jul 20, 2004 | 24.52 | 24.68 | 24.32 | 24.55 | 599,237 | +0.18(+0.73%) |
Jul 19, 2004 | 24.30 | 24.63 | 24.17 | 24.37 | 679,335 | +0.26(+1.06%) |
Jul 16, 2004 | 24.13 | 24.43 | 24.03 | 24.12 | 377,817 | +0.05(+0.22%) |
Jul 15, 2004 | 23.66 | 24.88 | 23.66 | 24.07 | 1,268,676 | +0.52(+2.21%) |
Jul 14, 2004 | 23.09 | 23.85 | 22.95 | 23.54 | 558,498 | +0.38(+1.63%) |
Jul 13, 2004 | 23.05 | 23.29 | 22.83 | 23.17 | 417,406 | +0.17(+0.72%) |
Jul 12, 2004 | 23.54 | 23.54 | 22.30 | 23.00 | 653,326 | -0.33(-1.43%) |
Jul 09, 2004 | 23.30 | 23.66 | 23.22 | 23.34 | 388,405 | +0.28(+1.23%) |
Jul 08, 2004 | 23.09 | 23.33 | 22.97 | 23.05 | 373,099 | +0.11(+0.49%) |
Jul 07, 2004 | 22.65 | 23.15 | 22.55 | 22.94 | 371,373 | +0.30(+1.32%) |
Jul 06, 2004 | 23.03 | 23.28 | 22.34 | 22.64 | 448,824 | -0.38(-1.66%) |
Jul 02, 2004 | 23.46 | 23.50 | 22.84 | 23.02 | 362,281 | -0.53(-2.23%) |
Jul 01, 2004 | 24.33 | 24.37 | 23.34 | 23.55 | 389,441 | -0.30(-1.27%) |
Jun 30, 2004 | 23.86 | 23.90 | 23.46 | 23.85 | 267,683 | +0.26(+1.09%) |
Jun 29, 2004 | 23.61 | 23.94 | 23.51 | 23.60 | 733,769 | +0.16(+0.67%) |
Jun 28, 2004 | 23.04 | 23.73 | 22.97 | 23.44 | 659,311 | +0.52(+2.28%) |
Jun 25, 2004 | 22.65 | 27.32 | 22.35 | 22.92 | 2,007,279 | +0.45(+2.01%) |
Jun 24, 2004 | 22.76 | 22.81 | 22.24 | 22.47 | 401,870 | -0.29(-1.26%) |
Jun 23, 2004 | 21.94 | 22.76 | 21.74 | 22.75 | 659,886 | +1.13(+5.20%) |
Jun 22, 2004 | 21.49 | 21.66 | 21.15 | 21.63 | 523,513 | +0.11(+0.50%) |
Jun 21, 2004 | 21.78 | 21.94 | 21.45 | 21.52 | 536,172 | -0.33(-1.51%) |
Jun 18, 2004 | 22.07 | 22.38 | 21.78 | 21.85 | 686,125 | -0.35(-1.57%) |
Jun 17, 2004 | 22.12 | 22.25 | 21.59 | 22.20 | 548,601 | +0.08(+0.35%) |
Jun 16, 2004 | 22.01 | 22.12 | 21.59 | 22.12 | 280,802 | +0.12(+0.53%) |
Jun 15, 2004 | 21.61 | 22.00 | 21.48 | 22.00 | 434,208 | +0.60(+2.82%) |
Jun 14, 2004 | 22.13 | 22.15 | 21.20 | 21.40 | 745,278 | -0.70(-3.15%) |
Jun 10, 2004 | 22.03 | 22.38 | 21.87 | 22.09 | 653,096 | +0.02(+0.08%) |
Jun 09, 2004 | 23.34 | 23.40 | 21.86 | 22.08 | 996,389 | -1.18(-5.08%) |
Jun 08, 2004 | 22.74 | 23.55 | 22.53 | 23.26 | 648,378 | +0.53(+2.33%) |
Jun 07, 2004 | 22.91 | 23.19 | 22.43 | 22.73 | 875,322 | +0.03(+0.11%) |
Jun 04, 2004 | 21.29 | 23.35 | 21.22 | 22.70 | 1,961,821 | +1.62(+7.67%) |
Jun 03, 2004 | 21.31 | 21.46 | 20.93 | 21.08 | 326,030 | -0.23(-1.08%) |
Jun 02, 2004 | 21.38 | 21.57 | 21.08 | 21.32 | 318,089 | +0.09(+0.43%) |
Jun 01, 2004 | 21.41 | 21.41 | 21.04 | 21.22 | 293,001 | -0.15(-0.71%) |
May 28, 2004 | 21.18 | 21.47 | 21.12 | 21.38 | 209,451 | +0.27(+1.30%) |
May 27, 2004 | 21.02 | 21.33 | 20.59 | 21.10 | 757,822 | -0.52(-2.39%) |
May 26, 2004 | 21.67 | 21.78 | 21.51 | 21.62 | 821,348 | -0.02(-0.08%) |
May 25, 2004 | 21.43 | 21.88 | 21.05 | 21.64 | 701,891 | +0.40(+1.88%) |
May 24, 2004 | 20.95 | 21.38 | 20.92 | 21.24 | 491,980 | +0.42(+2.02%) |
May 21, 2004 | 20.61 | 20.85 | 20.24 | 20.82 | 476,674 | +0.03(+0.15%) |
May 20, 2004 | 20.46 | 20.95 | 20.11 | 20.79 | 631,115 | +0.42(+2.07%) |
May 19, 2004 | 20.26 | 20.95 | 20.08 | 20.36 | 778,882 | +0.27(+1.34%) |
May 18, 2004 | 20.01 | 20.51 | 19.94 | 20.09 | 253,873 | -0.01(-0.04%) |
May 17, 2004 | 20.44 | 20.44 | 19.43 | 20.10 | 524,663 | -0.23(-1.11%) |
May 14, 2004 | 20.46 | 20.54 | 20.03 | 20.33 | 636,985 | -0.10(-0.47%) |
May 13, 2004 | 19.44 | 20.69 | 19.33 | 20.42 | 661,958 | +1.06(+5.50%) |
May 12, 2004 | 19.64 | 19.66 | 19.08 | 19.36 | 450,435 | -0.20(-1.04%) |
May 11, 2004 | 19.20 | 19.77 | 19.12 | 19.56 | 484,499 | +0.40(+2.11%) |
May 10, 2004 | 19.38 | 19.50 | 19.02 | 19.16 | 319,700 | -0.33(-1.69%) |
May 07, 2004 | 19.68 | 20.51 | 19.46 | 19.49 | 445,716 | -0.40(-1.99%) |
May 06, 2004 | 20.12 | 20.19 | 19.52 | 19.89 | 482,428 | -0.27(-1.36%) |
May 05, 2004 | 20.03 | 20.45 | 20.03 | 20.16 | 299,791 | +0.13(+0.63%) |
May 04, 2004 | 20.18 | 20.33 | 19.77 | 20.03 | 353,305 | +0.01(+0.04%) |