Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.39 | 24.68 | 24.18 | 24.58 | 1,005,104 | +0.36(+1.47%) |
Apr 28, 2005 | 24.46 | 24.51 | 24.13 | 24.22 | 880,050 | -0.17(-0.68%) |
Apr 27, 2005 | 24.41 | 24.50 | 23.99 | 24.39 | 777,161 | +0.21(+0.86%) |
Apr 26, 2005 | 24.61 | 24.62 | 24.05 | 24.18 | 1,364,158 | -0.55(-2.23%) |
Apr 25, 2005 | 25.05 | 25.09 | 24.53 | 24.73 | 1,030,709 | -0.13(-0.54%) |
Apr 22, 2005 | 25.25 | 25.29 | 24.75 | 24.87 | 773,794 | -0.28(-1.12%) |
Apr 21, 2005 | 25.03 | 25.28 | 24.74 | 25.15 | 955,723 | -0.10(-0.39%) |
Apr 20, 2005 | 25.51 | 25.66 | 25.17 | 25.25 | 1,122,809 | -0.19(-0.75%) |
Apr 19, 2005 | 25.35 | 25.50 | 25.08 | 25.44 | 822,601 | +0.17(+0.65%) |
Apr 18, 2005 | 25.26 | 25.42 | 25.12 | 25.27 | 677,371 | -0.01(-0.05%) |
Apr 15, 2005 | 25.60 | 25.73 | 25.27 | 25.28 | 783,163 | -0.42(-1.64%) |
Apr 14, 2005 | 26.09 | 26.09 | 25.65 | 25.71 | 567,960 | -0.32(-1.22%) |
Apr 13, 2005 | 26.35 | 26.42 | 25.88 | 26.03 | 523,691 | -0.32(-1.23%) |
Apr 12, 2005 | 25.88 | 26.37 | 25.71 | 26.35 | 607,834 | +0.56(+2.16%) |
Apr 11, 2005 | 25.66 | 25.87 | 25.63 | 25.79 | 861,046 | +0.02(+0.07%) |
Apr 08, 2005 | 25.85 | 25.99 | 25.66 | 25.77 | 623,371 | -0.08(-0.31%) |
Apr 07, 2005 | 25.97 | 26.01 | 25.73 | 25.85 | 799,897 | -0.02(-0.09%) |
Apr 06, 2005 | 25.85 | 25.95 | 25.58 | 25.88 | 629,195 | +0.19(+0.74%) |
Apr 05, 2005 | 25.79 | 25.81 | 25.40 | 25.69 | 789,427 | +0.06(+0.24%) |
Apr 04, 2005 | 25.19 | 25.78 | 25.13 | 25.63 | 686,695 | +0.37(+1.46%) |
Apr 01, 2005 | 25.40 | 25.71 | 25.05 | 25.26 | 774,423 | -0.19(-0.73%) |
Mar 31, 2005 | 25.60 | 25.67 | 25.40 | 25.45 | 854,290 | -0.19(-0.73%) |
Mar 30, 2005 | 25.80 | 25.81 | 25.47 | 25.63 | 898,239 | +0.02(+0.07%) |
Mar 29, 2005 | 25.46 | 25.84 | 25.42 | 25.61 | 507,571 | +0.11(+0.41%) |
Mar 28, 2005 | 25.36 | 25.77 | 25.17 | 25.51 | 723,960 | +0.26(+1.02%) |
Mar 24, 2005 | 25.46 | 25.57 | 25.18 | 25.25 | 556,347 | -0.05(-0.21%) |
Mar 23, 2005 | 25.09 | 25.47 | 25.02 | 25.31 | 732,857 | +0.29(+1.17%) |
Mar 22, 2005 | 25.83 | 25.83 | 25.01 | 25.01 | 849,143 | -0.66(-2.57%) |
Mar 21, 2005 | 25.53 | 25.86 | 25.52 | 25.67 | 926,547 | +0.06(+0.23%) |
Mar 18, 2005 | 25.75 | 25.87 | 25.53 | 25.61 | 2,600,706 | -0.22(-0.86%) |
Mar 17, 2005 | 26.06 | 26.06 | 25.68 | 25.84 | 568,739 | -0.08(-0.32%) |
Mar 16, 2005 | 26.08 | 26.19 | 25.84 | 25.92 | 531,421 | -0.20(-0.78%) |
Mar 15, 2005 | 26.82 | 26.83 | 26.11 | 26.12 | 1,072,997 | -0.66(-2.46%) |
Mar 14, 2005 | 26.57 | 26.91 | 26.47 | 26.78 | 632,054 | +0.32(+1.19%) |
Mar 11, 2005 | 26.82 | 26.86 | 26.39 | 26.47 | 796,085 | -0.24(-0.90%) |
Mar 10, 2005 | 26.55 | 26.72 | 26.41 | 26.71 | 540,775 | +0.22(+0.82%) |
Mar 09, 2005 | 26.58 | 26.70 | 26.38 | 26.49 | 751,675 | -0.21(-0.79%) |
Mar 08, 2005 | 26.78 | 26.82 | 26.44 | 26.70 | 643,827 | -0.09(-0.35%) |
Mar 07, 2005 | 26.66 | 26.90 | 26.51 | 26.79 | 553,408 | +0.23(+0.86%) |
Mar 04, 2005 | 26.62 | 26.72 | 26.36 | 26.57 | 606,869 | +0.12(+0.46%) |
Mar 03, 2005 | 26.66 | 26.72 | 26.38 | 26.44 | 853,356 | -0.09(-0.35%) |
Mar 02, 2005 | 26.71 | 26.83 | 26.36 | 26.54 | 814,881 | -0.07(-0.26%) |
Mar 01, 2005 | 26.22 | 26.61 | 26.15 | 26.61 | 891,354 | +0.51(+1.95%) |
Feb 28, 2005 | 26.42 | 26.43 | 26.00 | 26.10 | 629,062 | -0.22(-0.82%) |
Feb 25, 2005 | 26.01 | 26.39 | 25.88 | 26.31 | 496,939 | +0.27(+1.05%) |
Feb 24, 2005 | 26.19 | 26.20 | 25.75 | 26.04 | 457,244 | +0.09(+0.36%) |
Feb 23, 2005 | 26.52 | 26.52 | 25.72 | 25.95 | 593,084 | +0.13(+0.52%) |
Feb 22, 2005 | 26.33 | 26.33 | 25.73 | 25.81 | 572,792 | -0.39(-1.49%) |
Feb 18, 2005 | 26.55 | 26.55 | 26.11 | 26.20 | 624,463 | -0.05(-0.20%) |
Feb 17, 2005 | 26.87 | 26.89 | 26.15 | 26.26 | 487,479 | -0.22(-0.82%) |
Feb 16, 2005 | 26.89 | 26.89 | 26.37 | 26.47 | 534,465 | -0.19(-0.72%) |
Feb 15, 2005 | 26.69 | 26.90 | 26.60 | 26.66 | 534,785 | +0.08(+0.29%) |
Feb 14, 2005 | 26.30 | 26.59 | 26.29 | 26.59 | 399,516 | +0.22(+0.84%) |
Feb 11, 2005 | 26.24 | 26.43 | 26.09 | 26.37 | 592,693 | +0.26(+1.01%) |
Feb 10, 2005 | 26.16 | 26.40 | 25.91 | 26.10 | 673,540 | +0.02(+0.09%) |
Feb 09, 2005 | 26.57 | 26.58 | 26.01 | 26.08 | 611,443 | -0.32(-1.19%) |
Feb 08, 2005 | 26.50 | 26.56 | 26.32 | 26.40 | 602,958 | -0.02(-0.09%) |
Feb 07, 2005 | 26.62 | 26.66 | 26.41 | 26.42 | 722,168 | -0.03(-0.11%) |
Feb 04, 2005 | 26.24 | 26.48 | 26.06 | 26.45 | 964,615 | +0.33(+1.27%) |
Feb 03, 2005 | 26.29 | 26.29 | 26.01 | 26.12 | 581,479 | +0.01(+0.02%) |
Feb 02, 2005 | 26.27 | 26.34 | 26.01 | 26.11 | 987,581 | +0.27(+1.04%) |
Feb 01, 2005 | 26.08 | 26.08 | 25.64 | 25.84 | 657,034 | +0.10(+0.39%) |
Jan 31, 2005 | 25.61 | 25.76 | 25.42 | 25.74 | 681,602 | +0.60(+2.39%) |
Jan 28, 2005 | 25.77 | 25.78 | 25.02 | 25.14 | 566,574 | -0.28(-1.10%) |
Jan 27, 2005 | 25.94 | 25.95 | 25.35 | 25.42 | 502,557 | -0.34(-1.34%) |
Jan 26, 2005 | 25.90 | 25.92 | 25.60 | 25.77 | 590,056 | +0.19(+0.75%) |
Jan 25, 2005 | 25.95 | 26.03 | 25.54 | 25.57 | 522,855 | +0.07(+0.27%) |
Jan 24, 2005 | 25.71 | 25.78 | 25.50 | 25.50 | 659,541 | -0.05(-0.21%) |
Jan 21, 2005 | 25.99 | 26.02 | 25.48 | 25.56 | 618,742 | -0.25(-0.95%) |
Jan 20, 2005 | 26.09 | 26.13 | 25.71 | 25.80 | 624,816 | -0.19(-0.74%) |
Jan 19, 2005 | 26.14 | 26.24 | 25.99 | 25.99 | 490,103 | -0.15(-0.56%) |
Jan 18, 2005 | 25.95 | 26.20 | 25.70 | 26.14 | 548,200 | +0.37(+1.45%) |
Jan 14, 2005 | 25.97 | 25.97 | 25.63 | 25.77 | 544,804 | +0.17(+0.66%) |
Jan 13, 2005 | 25.96 | 26.09 | 25.54 | 25.60 | 648,113 | -0.18(-0.68%) |
Jan 12, 2005 | 26.28 | 26.31 | 25.54 | 25.77 | 906,417 | -0.16(-0.63%) |
Jan 11, 2005 | 26.13 | 26.26 | 25.89 | 25.94 | 712,200 | -0.17(-0.67%) |
Jan 10, 2005 | 26.24 | 26.31 | 26.02 | 26.11 | 506,664 | +0.02(+0.09%) |
Jan 07, 2005 | 26.50 | 26.61 | 26.05 | 26.09 | 506,825 | -0.12(-0.47%) |
Jan 06, 2005 | 26.30 | 26.33 | 25.91 | 26.21 | 584,067 | +0.19(+0.72%) |
Jan 05, 2005 | 26.12 | 26.37 | 25.85 | 26.02 | 1,156,186 | +0.48(+1.87%) |
Jan 04, 2005 | 26.01 | 26.02 | 25.54 | 25.54 | 599,648 | -0.39(-1.51%) |
Jan 03, 2005 | 25.99 | 26.05 | 25.77 | 25.94 | 779,111 | +0.11(+0.43%) |
Dec 31, 2004 | 25.54 | 25.96 | 25.54 | 25.82 | 420,583 | -0.01(-0.02%) |
Dec 30, 2004 | 25.89 | 25.89 | 25.73 | 25.83 | 316,037 | +0.03(+0.11%) |
Dec 29, 2004 | 25.81 | 25.88 | 25.71 | 25.80 | 301,641 | +0.06(+0.25%) |
Dec 28, 2004 | 25.47 | 25.74 | 25.47 | 25.74 | 271,134 | +0.23(+0.89%) |
Dec 27, 2004 | 25.59 | 25.74 | 25.42 | 25.51 | 394,704 | -0.09(-0.34%) |
Dec 23, 2004 | 25.62 | 25.77 | 25.56 | 25.60 | 254,852 | -0.09(-0.34%) |
Dec 22, 2004 | 25.71 | 25.88 | 25.56 | 25.68 | 536,612 | +0.04(+0.16%) |
Dec 21, 2004 | 25.63 | 25.73 | 25.44 | 25.64 | 577,059 | +0.11(+0.41%) |
Dec 20, 2004 | 25.57 | 25.69 | 25.39 | 25.54 | 653,498 | -0.01(-0.02%) |
Dec 17, 2004 | 25.47 | 25.94 | 25.39 | 25.54 | 1,784,823 | -0.29(-1.13%) |
Dec 16, 2004 | 26.11 | 26.17 | 25.74 | 25.84 | 611,508 | -0.35(-1.34%) |
Dec 15, 2004 | 25.85 | 26.19 | 25.82 | 26.19 | 757,530 | +0.20(+0.76%) |
Dec 14, 2004 | 25.82 | 26.00 | 25.77 | 25.99 | 638,073 | -0.02(-0.09%) |
Dec 13, 2004 | 26.02 | 26.05 | 25.77 | 26.01 | 554,950 | +0.10(+0.41%) |
Dec 10, 2004 | 25.86 | 25.94 | 25.54 | 25.91 | 578,430 | +0.12(+0.45%) |
Dec 09, 2004 | 25.56 | 25.83 | 25.45 | 25.79 | 520,159 | +0.03(+0.11%) |
Dec 08, 2004 | 26.01 | 26.01 | 25.44 | 25.76 | 828,655 | +0.07(+0.27%) |
Dec 07, 2004 | 26.01 | 26.12 | 25.69 | 25.69 | 538,497 | -0.34(-1.32%) |
Dec 06, 2004 | 25.91 | 26.05 | 25.68 | 26.03 | 475,084 | +0.18(+0.68%) |
Dec 03, 2004 | 25.96 | 26.13 | 25.78 | 25.86 | 1,264,492 | -0.69(-2.61%) |
Dec 02, 2004 | 26.49 | 26.66 | 26.29 | 26.55 | 721,539 | +0.02(+0.07%) |
Dec 01, 2004 | 26.28 | 26.60 | 26.09 | 26.54 | 853,335 | +0.40(+1.52%) |
Nov 30, 2004 | 26.20 | 26.33 | 25.92 | 26.14 | 601,911 | +0.01(+0.04%) |
Nov 29, 2004 | 26.19 | 26.23 | 25.96 | 26.13 | 598,483 | +0.04(+0.13%) |
Nov 26, 2004 | 25.95 | 26.15 | 25.86 | 26.09 | 215,776 | +0.24(+0.93%) |
Nov 24, 2004 | 25.85 | 26.02 | 25.74 | 25.85 | 724,109 | +0.10(+0.39%) |
Nov 23, 2004 | 25.85 | 25.86 | 25.46 | 25.75 | 629,332 | -0.01(-0.02%) |
Nov 22, 2004 | 25.61 | 25.81 | 25.53 | 25.76 | 421,783 | +0.22(+0.87%) |
Nov 19, 2004 | 25.74 | 25.81 | 25.43 | 25.54 | 577,574 | -0.12(-0.48%) |
Nov 18, 2004 | 25.80 | 25.87 | 25.56 | 25.66 | 634,988 | +0.01(+0.02%) |
Nov 17, 2004 | 25.61 | 25.89 | 25.53 | 25.66 | 614,936 | +0.12(+0.48%) |
Nov 16, 2004 | 25.59 | 25.66 | 25.52 | 25.53 | 608,080 | +0.01(+0.05%) |
Nov 15, 2004 | 25.40 | 25.59 | 25.27 | 25.52 | 742,619 | +0.17(+0.67%) |
Nov 12, 2004 | 25.33 | 25.36 | 24.96 | 25.35 | 582,030 | +0.07(+0.28%) |
Nov 11, 2004 | 25.17 | 25.33 | 25.10 | 25.28 | 515,189 | +0.08(+0.30%) |
Nov 10, 2004 | 25.10 | 25.31 | 25.03 | 25.21 | 414,070 | +0.18(+0.70%) |
Nov 09, 2004 | 25.05 | 25.18 | 24.98 | 25.03 | 691,546 | +0.05(+0.19%) |
Nov 08, 2004 | 24.86 | 25.09 | 24.78 | 24.98 | 452,461 | +0.08(+0.33%) |
Nov 05, 2004 | 24.75 | 24.95 | 24.51 | 24.90 | 627,790 | +0.08(+0.31%) |
Nov 04, 2004 | 23.98 | 24.86 | 23.82 | 24.83 | 880,757 | +0.06(+0.26%) |
Nov 03, 2004 | 24.73 | 24.93 | 24.47 | 24.76 | 1,021,466 | +0.05(+0.19%) |
Nov 02, 2004 | 24.56 | 24.82 | 24.49 | 24.72 | 591,970 | +0.21(+0.86%) |
Nov 01, 2004 | 24.41 | 24.53 | 24.34 | 24.51 | 347,572 | +0.15(+0.60%) |
Oct 29, 2004 | 24.44 | 24.51 | 24.30 | 24.36 | 1,536,655 | -0.10(-0.41%) |
Oct 28, 2004 | 24.06 | 24.49 | 23.85 | 24.46 | 511,761 | +0.20(+0.82%) |
Oct 27, 2004 | 24.14 | 24.33 | 23.86 | 24.26 | 476,969 | +0.15(+0.61%) |
Oct 26, 2004 | 23.21 | 24.11 | 23.14 | 24.11 | 1,192,853 | +0.95(+4.11%) |
Oct 25, 2004 | 22.70 | 23.18 | 22.54 | 23.16 | 806,889 | +0.30(+1.30%) |
Oct 22, 2004 | 22.83 | 23.15 | 22.76 | 22.87 | 623,677 | +0.19(+0.82%) |
Oct 21, 2004 | 22.46 | 22.90 | 22.42 | 22.68 | 641,672 | -0.15(-0.64%) |
Oct 20, 2004 | 22.76 | 22.88 | 22.41 | 22.83 | 770,727 | +0.19(+0.82%) |
Oct 19, 2004 | 23.17 | 23.18 | 22.56 | 22.64 | 803,290 | -0.48(-2.09%) |
Oct 18, 2004 | 22.82 | 23.30 | 22.82 | 23.12 | 892,754 | +0.09(+0.41%) |
Oct 15, 2004 | 23.14 | 23.16 | 22.41 | 23.03 | 1,396,118 | +0.08(+0.33%) |
Oct 14, 2004 | 23.53 | 23.56 | 22.71 | 22.95 | 1,310,767 | -0.54(-2.31%) |
Oct 13, 2004 | 23.63 | 23.75 | 23.40 | 23.50 | 513,475 | -0.16(-0.69%) |
Oct 12, 2004 | 23.71 | 23.71 | 23.57 | 23.66 | 622,648 | -0.06(-0.27%) |
Oct 11, 2004 | 23.49 | 23.79 | 23.41 | 23.72 | 546,210 | +0.08(+0.32%) |
Oct 08, 2004 | 23.75 | 23.84 | 23.63 | 23.65 | 528,043 | -0.12(-0.49%) |
Oct 07, 2004 | 24.01 | 24.03 | 23.73 | 23.76 | 648,871 | -0.32(-1.33%) |
Oct 06, 2004 | 24.02 | 24.10 | 23.88 | 24.09 | 404,130 | +0.13(+0.54%) |
Oct 05, 2004 | 24.28 | 24.30 | 23.92 | 23.96 | 607,052 | -0.32(-1.30%) |
Oct 04, 2004 | 24.33 | 24.33 | 24.20 | 24.27 | 510,904 | -0.02(-0.07%) |
Oct 01, 2004 | 24.04 | 24.30 | 23.79 | 24.29 | 1,001,756 | +0.24(+0.99%) |
Sep 30, 2004 | 23.68 | 24.06 | 23.62 | 24.05 | 1,283,002 | +0.39(+1.65%) |
Sep 29, 2004 | 23.79 | 23.79 | 23.61 | 23.66 | 564,548 | -0.15(-0.61%) |
Sep 28, 2004 | 23.70 | 23.92 | 23.67 | 23.81 | 564,377 | +0.02(+0.10%) |
Sep 27, 2004 | 24.03 | 24.06 | 23.78 | 23.78 | 636,702 | -0.19(-0.78%) |
Sep 24, 2004 | 23.81 | 24.04 | 23.72 | 23.97 | 727,023 | +0.19(+0.79%) |
Sep 23, 2004 | 23.71 | 23.84 | 23.60 | 23.78 | 748,104 | +0.13(+0.57%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.48 | 23.65 | 561,292 | -0.29(-1.22%) |
Sep 21, 2004 | 23.72 | 23.94 | 23.71 | 23.94 | 691,546 | +0.11(+0.44%) |
Sep 20, 2004 | 23.93 | 23.99 | 23.68 | 23.84 | 442,178 | -0.08(-0.32%) |
Sep 17, 2004 | 23.83 | 23.96 | 23.71 | 23.91 | 796,606 | +0.21(+0.89%) |
Sep 16, 2004 | 23.54 | 23.82 | 23.54 | 23.70 | 371,738 | +0.05(+0.22%) |
Sep 15, 2004 | 23.60 | 23.69 | 23.50 | 23.65 | 826,942 | +0.07(+0.30%) |
Sep 14, 2004 | 23.65 | 23.74 | 23.51 | 23.58 | 840,995 | -0.06(-0.27%) |
Sep 13, 2004 | 23.68 | 23.70 | 23.57 | 23.64 | 742,619 | +0.04(+0.17%) |
Sep 10, 2004 | 23.82 | 23.87 | 23.58 | 23.60 | 897,553 | -0.22(-0.93%) |
Sep 09, 2004 | 23.95 | 23.96 | 23.74 | 23.82 | 643,386 | -0.08(-0.32%) |
Sep 08, 2004 | 23.86 | 24.01 | 23.85 | 23.90 | 736,278 | -0.02(-0.07%) |
Sep 07, 2004 | 23.99 | 24.08 | 23.90 | 23.92 | 1,001,413 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.11 | 23.55 | 23.92 | 572,089 | -0.06(-0.27%) |
Sep 02, 2004 | 23.65 | 24.00 | 23.42 | 23.98 | 343,116 | +0.34(+1.46%) |
Sep 01, 2004 | 23.43 | 23.64 | 23.36 | 23.64 | 530,614 | +0.09(+0.40%) |
Aug 31, 2004 | 23.34 | 23.55 | 23.26 | 23.54 | 1,075,110 | +0.24(+1.03%) |
Aug 30, 2004 | 23.36 | 23.52 | 23.26 | 23.30 | 419,555 | -0.16(-0.70%) |
Aug 27, 2004 | 23.54 | 23.55 | 23.39 | 23.47 | 284,845 | -0.04(-0.17%) |
Aug 26, 2004 | 23.45 | 23.55 | 23.36 | 23.51 | 278,161 | -0.04(-0.15%) |
Aug 25, 2004 | 23.39 | 23.54 | 23.27 | 23.54 | 590,256 | +0.16(+0.70%) |
Aug 24, 2004 | 23.37 | 23.43 | 23.26 | 23.38 | 509,362 | +0.01(+0.02%) |
Aug 23, 2004 | 23.37 | 23.47 | 23.25 | 23.37 | 475,770 | +0.07(+0.30%) |
Aug 20, 2004 | 23.37 | 23.37 | 23.23 | 23.30 | 460,688 | -0.04(-0.17%) |
Aug 19, 2004 | 23.33 | 23.50 | 23.27 | 23.34 | 487,767 | -0.08(-0.32%) |
Aug 18, 2004 | 23.52 | 23.58 | 23.32 | 23.42 | 619,563 | -0.01(-0.05%) |
Aug 17, 2004 | 23.39 | 23.48 | 23.31 | 23.43 | 505,077 | -0.07(-0.30%) |
Aug 16, 2004 | 23.11 | 23.63 | 23.11 | 23.50 | 578,602 | +0.30(+1.28%) |
Aug 13, 2004 | 23.41 | 23.45 | 23.11 | 23.20 | 468,743 | -0.16(-0.70%) |
Aug 12, 2004 | 23.60 | 23.60 | 23.27 | 23.37 | 352,200 | -0.14(-0.60%) |
Aug 11, 2004 | 23.34 | 23.54 | 23.18 | 23.51 | 623,505 | +0.12(+0.50%) |
Aug 10, 2004 | 23.23 | 23.40 | 23.11 | 23.39 | 434,637 | +0.22(+0.93%) |
Aug 09, 2004 | 23.10 | 23.20 | 22.99 | 23.18 | 695,831 | +0.13(+0.58%) |
Aug 06, 2004 | 23.12 | 23.17 | 22.95 | 23.04 | 621,106 | -0.16(-0.68%) |
Aug 05, 2004 | 23.47 | 23.58 | 23.16 | 23.20 | 556,836 | -0.36(-1.51%) |
Aug 04, 2004 | 23.41 | 23.65 | 23.22 | 23.55 | 641,501 | +0.14(+0.60%) |
Aug 03, 2004 | 23.19 | 23.46 | 23.11 | 23.41 | 766,613 | +0.12(+0.50%) |
Aug 02, 2004 | 23.27 | 23.33 | 23.02 | 23.30 | 838,767 | +0.03(+0.13%) |
Jul 30, 2004 | 23.31 | 23.37 | 23.19 | 23.27 | 670,637 | -0.02(-0.08%) |
Jul 29, 2004 | 23.41 | 23.47 | 23.29 | 23.29 | 1,202,793 | -0.04(-0.15%) |
Jul 28, 2004 | 23.44 | 23.61 | 23.20 | 23.32 | 851,279 | -0.15(-0.62%) |
Jul 27, 2004 | 23.50 | 23.63 | 23.47 | 23.47 | 618,021 | -0.08(-0.32%) |
Jul 26, 2004 | 23.60 | 23.82 | 23.50 | 23.54 | 824,714 | -0.07(-0.30%) |
Jul 23, 2004 | 24.08 | 24.13 | 23.60 | 23.61 | 830,712 | -0.50(-2.06%) |
Jul 22, 2004 | 24.33 | 24.47 | 23.95 | 24.11 | 444,749 | -0.26(-1.05%) |
Jul 21, 2004 | 24.58 | 24.82 | 24.36 | 24.37 | 578,773 | -0.36(-1.44%) |
Jul 20, 2004 | 24.82 | 24.91 | 24.45 | 24.72 | 658,125 | -0.11(-0.45%) |
Jul 19, 2004 | 24.73 | 24.89 | 24.62 | 24.83 | 342,773 | +0.22(+0.88%) |
Jul 16, 2004 | 24.83 | 24.87 | 24.58 | 24.62 | 535,070 | -0.06(-0.26%) |
Jul 15, 2004 | 25.05 | 25.07 | 24.63 | 24.68 | 1,137,495 | -0.47(-1.86%) |
Jul 14, 2004 | 25.31 | 25.38 | 25.03 | 25.15 | 570,547 | -0.26(-1.01%) |
Jul 13, 2004 | 25.54 | 25.54 | 25.31 | 25.40 | 556,836 | -0.08(-0.32%) |
Jul 12, 2004 | 25.40 | 25.55 | 25.30 | 25.49 | 632,246 | +0.18(+0.71%) |
Jul 09, 2004 | 25.18 | 25.31 | 25.10 | 25.31 | 428,810 | +0.23(+0.93%) |
Jul 08, 2004 | 25.21 | 25.42 | 25.01 | 25.07 | 965,251 | -0.15(-0.60%) |
Jul 07, 2004 | 25.32 | 25.52 | 25.22 | 25.22 | 471,656 | -0.12(-0.48%) |
Jul 06, 2004 | 25.45 | 25.45 | 25.24 | 25.35 | 402,245 | -0.08(-0.32%) |
Jul 02, 2004 | 25.37 | 25.54 | 25.19 | 25.43 | 486,396 | +0.12(+0.46%) |
Jul 01, 2004 | 25.47 | 25.51 | 25.11 | 25.31 | 699,087 | -0.08(-0.32%) |
Jun 30, 2004 | 25.00 | 25.39 | 24.97 | 25.39 | 862,247 | +0.46(+1.82%) |
Jun 29, 2004 | 24.94 | 25.00 | 24.75 | 24.94 | 444,063 | +0.09(+0.38%) |
Jun 28, 2004 | 24.83 | 24.93 | 24.75 | 24.84 | 538,326 | +0.01(+0.02%) |
Jun 25, 2004 | 24.65 | 24.89 | 24.55 | 24.84 | 558,207 | +0.25(+1.02%) |
Jun 24, 2004 | 24.75 | 24.80 | 24.59 | 24.59 | 394,532 | -0.05(-0.19%) |
Jun 23, 2004 | 24.74 | 24.77 | 24.49 | 24.63 | 597,112 | -0.22(-0.87%) |
Jun 22, 2004 | 24.89 | 25.03 | 24.82 | 24.85 | 672,693 | +0.08(+0.33%) |
Jun 21, 2004 | 24.96 | 25.05 | 24.76 | 24.77 | 377,222 | -0.11(-0.45%) |
Jun 18, 2004 | 25.02 | 25.21 | 24.84 | 24.88 | 814,430 | -0.20(-0.79%) |
Jun 17, 2004 | 24.83 | 25.16 | 24.72 | 25.08 | 527,700 | +0.02(+0.09%) |
Jun 16, 2004 | 25.14 | 25.19 | 24.91 | 25.05 | 325,463 | +0.06(+0.23%) |
Jun 15, 2004 | 25.06 | 25.22 | 24.95 | 25.00 | 587,000 | -0.02(-0.09%) |
Jun 14, 2004 | 25.19 | 25.33 | 25.02 | 25.02 | 436,865 | -0.32(-1.27%) |
Jun 10, 2004 | 25.11 | 25.34 | 25.07 | 25.34 | 495,993 | +0.26(+1.05%) |
Jun 09, 2004 | 25.60 | 25.60 | 25.02 | 25.08 | 655,383 | -0.48(-1.89%) |
Jun 08, 2004 | 25.47 | 25.56 | 25.32 | 25.56 | 396,418 | +0.10(+0.39%) |
Jun 07, 2004 | 25.28 | 25.46 | 25.25 | 25.46 | 375,508 | +0.26(+1.02%) |
Jun 04, 2004 | 25.18 | 25.38 | 25.05 | 25.21 | 393,847 | +0.12(+0.47%) |
Jun 03, 2004 | 25.33 | 25.33 | 25.01 | 25.09 | 605,338 | -0.19(-0.76%) |
Jun 02, 2004 | 24.98 | 25.34 | 24.87 | 25.28 | 789,579 | +0.44(+1.76%) |
Jun 01, 2004 | 24.97 | 24.99 | 24.73 | 24.84 | 380,136 | -0.10(-0.40%) |
May 28, 2004 | 25.02 | 25.04 | 24.80 | 24.94 | 572,089 | -0.05(-0.19%) |
May 27, 2004 | 24.69 | 25.00 | 24.69 | 24.99 | 783,067 | +0.34(+1.40%) |
May 26, 2004 | 24.40 | 24.73 | 24.37 | 24.65 | 537,640 | +0.19(+0.79%) |
May 25, 2004 | 24.41 | 24.49 | 24.09 | 24.45 | 930,459 | +0.18(+0.74%) |
May 24, 2004 | 24.51 | 24.52 | 24.23 | 24.27 | 543,982 | -0.16(-0.64%) |
May 21, 2004 | 24.40 | 24.54 | 24.16 | 24.43 | 1,143,151 | +0.19(+0.79%) |
May 20, 2004 | 24.14 | 24.24 | 24.02 | 24.24 | 766,271 | +0.15(+0.61%) |
May 19, 2004 | 24.27 | 24.48 | 24.02 | 24.09 | 973,477 | -0.08(-0.31%) |
May 18, 2004 | 23.93 | 24.17 | 23.86 | 24.17 | 1,053,001 | +0.36(+1.49%) |
May 17, 2004 | 24.14 | 24.22 | 23.73 | 23.81 | 803,804 | -0.40(-1.66%) |
May 14, 2004 | 24.16 | 24.34 | 23.92 | 24.21 | 744,504 | +0.12(+0.48%) |
May 13, 2004 | 24.03 | 24.16 | 23.86 | 24.10 | 880,072 | +0.11(+0.44%) |
May 12, 2004 | 23.93 | 23.99 | 23.57 | 23.99 | 849,907 | +0.22(+0.93%) |
May 11, 2004 | 23.47 | 23.82 | 23.42 | 23.77 | 1,461,587 | +0.23(+0.97%) |
May 10, 2004 | 23.30 | 23.65 | 23.22 | 23.54 | 1,258,837 | +0.03(+0.12%) |
May 07, 2004 | 23.71 | 23.87 | 23.46 | 23.51 | 758,730 | -0.28(-1.18%) |
May 06, 2004 | 23.81 | 23.90 | 23.51 | 23.79 | 396,246 | -0.06(-0.24%) |
May 05, 2004 | 23.91 | 24.09 | 23.84 | 23.85 | 627,447 | -0.08(-0.34%) |
May 04, 2004 | 23.99 | 24.19 | 23.79 | 23.93 | 731,993 | -0.17(-0.70%) |