Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.35 | 21.36 | 21.20 | 21.35 | 16,618 | -0.02(-0.09%) |
Apr 28, 2005 | 21.46 | 21.60 | 21.30 | 21.37 | 21,732 | -0.10(-0.45%) |
Apr 27, 2005 | 21.45 | 21.50 | 21.45 | 21.47 | 4,706 | -0.08(-0.36%) |
Apr 26, 2005 | 21.45 | 21.61 | 21.45 | 21.54 | 6,444 | -0.05(-0.23%) |
Apr 25, 2005 | 21.28 | 21.63 | 21.28 | 21.59 | 17,881 | +0.14(+0.64%) |
Apr 22, 2005 | 21.61 | 21.65 | 21.27 | 21.46 | 32,703 | -0.48(-2.18%) |
Apr 21, 2005 | 21.90 | 22.24 | 21.62 | 21.93 | 12,713 | +0.35(+1.63%) |
Apr 20, 2005 | 21.81 | 22.55 | 21.58 | 21.58 | 12,727 | -0.66(-2.98%) |
Apr 19, 2005 | 21.56 | 22.44 | 21.56 | 22.25 | 10,192 | +0.27(+1.24%) |
Apr 18, 2005 | 22.03 | 22.13 | 21.49 | 21.97 | 14,120 | +0.25(+1.17%) |
Apr 15, 2005 | 22.22 | 22.26 | 21.66 | 21.72 | 12,195 | -0.20(-0.93%) |
Apr 14, 2005 | 22.03 | 22.18 | 21.92 | 21.92 | 5,224 | -0.30(-1.36%) |
Apr 13, 2005 | 22.90 | 23.03 | 22.14 | 22.23 | 5,171 | -0.33(-1.47%) |
Apr 12, 2005 | 21.93 | 23.01 | 21.76 | 22.56 | 11,030 | +0.41(+1.85%) |
Apr 11, 2005 | 22.67 | 22.79 | 22.03 | 22.15 | 9,916 | -0.53(-2.32%) |
Apr 08, 2005 | 22.85 | 23.21 | 22.44 | 22.67 | 25,336 | -0.20(-0.89%) |
Apr 07, 2005 | 22.52 | 22.90 | 22.49 | 22.88 | 8,931 | +0.39(+1.73%) |
Apr 06, 2005 | 23.15 | 23.15 | 22.49 | 22.49 | 3,202 | -0.23(-1.03%) |
Apr 05, 2005 | 23.03 | 23.23 | 22.45 | 22.72 | 6,099 | -0.62(-2.67%) |
Apr 04, 2005 | 22.54 | 23.35 | 22.54 | 23.35 | 8,136 | +0.44(+1.92%) |
Apr 01, 2005 | 23.15 | 23.37 | 22.54 | 22.91 | 19,253 | -0.44(-1.88%) |
Mar 31, 2005 | 23.35 | 23.37 | 23.15 | 23.35 | 17,169 | +0.00(+0.00%) |
Mar 30, 2005 | 23.10 | 23.36 | 23.10 | 23.35 | 5,719 | +0.16(+0.67%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.09 | 23.19 | 4,324 | -0.16(-0.67%) |
Mar 28, 2005 | 23.06 | 23.40 | 23.06 | 23.35 | 11,157 | +0.19(+0.80%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.16 | 23.16 | 12,889 | -0.19(-0.79%) |
Mar 23, 2005 | 23.41 | 23.54 | 23.30 | 23.35 | 18,608 | -0.05(-0.21%) |
Mar 22, 2005 | 23.88 | 24.01 | 23.40 | 23.40 | 3,670 | -0.48(-2.00%) |
Mar 21, 2005 | 23.64 | 23.87 | 23.40 | 23.87 | 7,218 | +0.14(+0.58%) |
Mar 18, 2005 | 23.87 | 23.87 | 23.28 | 23.74 | 78,980 | +0.10(+0.41%) |
Mar 17, 2005 | 24.04 | 24.20 | 23.40 | 23.64 | 11,244 | -0.56(-2.30%) |
Mar 16, 2005 | 24.58 | 24.63 | 24.09 | 24.20 | 16,687 | -0.45(-1.82%) |
Mar 15, 2005 | 24.75 | 24.86 | 24.37 | 24.64 | 7,385 | +0.17(+0.68%) |
Mar 14, 2005 | 24.13 | 24.75 | 24.13 | 24.48 | 15,928 | +0.01(+0.04%) |
Mar 11, 2005 | 24.55 | 24.55 | 24.17 | 24.47 | 9,349 | +0.33(+1.37%) |
Mar 10, 2005 | 24.52 | 24.73 | 24.14 | 24.14 | 6,262 | -0.06(-0.24%) |
Mar 09, 2005 | 24.46 | 24.71 | 24.20 | 24.20 | 7,758 | -0.31(-1.27%) |
Mar 08, 2005 | 24.19 | 24.80 | 24.14 | 24.51 | 15,275 | +0.15(+0.60%) |
Mar 07, 2005 | 24.61 | 24.72 | 24.34 | 24.36 | 5,606 | -0.50(-2.00%) |
Mar 04, 2005 | 25.09 | 25.09 | 24.56 | 24.86 | 6,180 | +0.28(+1.15%) |
Mar 03, 2005 | 24.54 | 24.86 | 24.51 | 24.58 | 15,919 | +0.05(+0.20%) |
Mar 02, 2005 | 24.61 | 24.84 | 24.39 | 24.53 | 11,980 | -0.30(-1.22%) |
Mar 01, 2005 | 24.74 | 25.21 | 24.40 | 24.83 | 18,763 | +0.51(+2.08%) |
Feb 28, 2005 | 24.37 | 24.86 | 24.28 | 24.32 | 19,562 | +0.04(+0.16%) |
Feb 25, 2005 | 24.15 | 24.36 | 24.13 | 24.28 | 8,875 | +0.21(+0.89%) |
Feb 24, 2005 | 23.92 | 24.13 | 23.64 | 24.07 | 7,989 | -0.12(-0.48%) |
Feb 23, 2005 | 23.67 | 24.31 | 23.65 | 24.19 | 16,424 | +0.43(+1.81%) |
Feb 22, 2005 | 23.90 | 24.03 | 23.41 | 23.76 | 22,714 | -0.50(-2.05%) |
Feb 18, 2005 | 24.92 | 24.92 | 23.67 | 24.25 | 33,598 | -0.29(-1.19%) |
Feb 17, 2005 | 24.61 | 24.86 | 24.33 | 24.55 | 22,427 | -0.25(-1.02%) |
Feb 16, 2005 | 23.97 | 24.92 | 23.97 | 24.80 | 35,976 | +0.46(+1.88%) |
Feb 15, 2005 | 24.37 | 24.37 | 23.70 | 24.34 | 38,921 | +0.07(+0.28%) |
Feb 14, 2005 | 23.90 | 24.39 | 23.90 | 24.27 | 10,239 | +0.27(+1.14%) |
Feb 11, 2005 | 24.03 | 24.22 | 23.81 | 24.00 | 69,227 | +0.04(+0.16%) |
Feb 10, 2005 | 24.51 | 24.51 | 23.93 | 23.96 | 26,939 | -0.61(-2.50%) |
Feb 09, 2005 | 24.86 | 25.14 | 24.58 | 24.58 | 11,337 | -0.38(-1.52%) |
Feb 08, 2005 | 25.30 | 25.83 | 24.96 | 24.96 | 20,213 | -0.53(-2.07%) |
Feb 07, 2005 | 24.71 | 25.50 | 24.71 | 25.48 | 6,462 | +0.71(+2.87%) |
Feb 04, 2005 | 25.75 | 25.78 | 24.65 | 24.77 | 17,709 | -0.91(-3.53%) |
Feb 03, 2005 | 25.99 | 25.99 | 25.42 | 25.68 | 12,991 | +0.02(+0.08%) |
Feb 02, 2005 | 25.13 | 25.82 | 25.13 | 25.66 | 12,727 | +0.27(+1.08%) |
Feb 01, 2005 | 25.01 | 25.56 | 25.01 | 25.38 | 13,685 | +0.19(+0.77%) |
Jan 31, 2005 | 25.20 | 26.26 | 24.96 | 25.19 | 36,444 | +0.37(+1.49%) |
Jan 28, 2005 | 24.18 | 24.84 | 24.16 | 24.82 | 37,667 | +0.17(+0.67%) |
Jan 27, 2005 | 24.97 | 25.10 | 24.23 | 24.65 | 18,613 | -0.20(-0.82%) |
Jan 26, 2005 | 25.10 | 25.10 | 24.24 | 24.86 | 14,829 | +0.05(+0.20%) |
Jan 25, 2005 | 25.10 | 25.24 | 24.37 | 24.81 | 45,504 | -0.32(-1.28%) |
Jan 24, 2005 | 26.52 | 26.52 | 25.10 | 25.13 | 41,746 | -0.89(-3.41%) |
Jan 21, 2005 | 26.75 | 26.79 | 26.01 | 26.02 | 12,500 | -0.33(-1.26%) |
Jan 20, 2005 | 25.87 | 26.91 | 25.83 | 26.35 | 43,038 | -0.12(-0.44%) |
Jan 19, 2005 | 26.59 | 27.15 | 25.89 | 26.47 | 48,361 | -0.34(-1.27%) |
Jan 18, 2005 | 27.65 | 27.65 | 26.61 | 26.81 | 45,958 | -1.17(-4.18%) |
Jan 14, 2005 | 28.00 | 28.66 | 27.70 | 27.98 | 194,231 | -0.78(-2.71%) |
Jan 13, 2005 | 28.27 | 28.90 | 27.85 | 28.76 | 104,702 | +0.64(+2.29%) |
Jan 12, 2005 | 26.98 | 28.17 | 26.61 | 28.11 | 144,724 | +1.32(+4.91%) |
Jan 11, 2005 | 24.37 | 26.81 | 24.37 | 26.80 | 326,862 | +2.55(+10.53%) |
Jan 10, 2005 | 22.54 | 25.06 | 22.47 | 24.24 | 232,860 | +2.32(+10.58%) |
Jan 07, 2005 | 22.26 | 22.26 | 21.77 | 21.92 | 16,477 | -0.07(-0.31%) |
Jan 06, 2005 | 22.44 | 22.44 | 21.49 | 21.99 | 27,140 | -0.55(-2.42%) |
Jan 05, 2005 | 23.26 | 23.30 | 22.47 | 22.54 | 33,490 | -0.72(-3.10%) |
Jan 04, 2005 | 23.41 | 23.79 | 23.19 | 23.26 | 16,731 | -0.20(-0.83%) |
Jan 03, 2005 | 23.59 | 23.77 | 23.45 | 23.45 | 7,422 | -0.18(-0.74%) |
Dec 31, 2004 | 23.79 | 23.85 | 23.63 | 23.63 | 21,439 | -0.06(-0.25%) |
Dec 30, 2004 | 23.85 | 23.88 | 23.58 | 23.69 | 15,284 | +0.24(+1.04%) |
Dec 29, 2004 | 23.54 | 23.62 | 23.44 | 23.44 | 4,000 | -0.20(-0.87%) |
Dec 28, 2004 | 23.50 | 23.69 | 23.49 | 23.65 | 8,001 | +0.13(+0.54%) |
Dec 27, 2004 | 23.42 | 23.62 | 23.42 | 23.52 | 7,693 | -0.22(-0.91%) |
Dec 23, 2004 | 23.88 | 23.88 | 23.64 | 23.74 | 6,667 | +0.26(+1.12%) |
Dec 22, 2004 | 23.97 | 24.00 | 23.47 | 23.47 | 9,335 | -0.32(-1.35%) |
Dec 21, 2004 | 23.98 | 23.98 | 23.75 | 23.80 | 10,771 | +0.02(+0.08%) |
Dec 20, 2004 | 23.80 | 23.88 | 23.75 | 23.78 | 17,541 | -0.45(-1.85%) |
Dec 17, 2004 | 23.75 | 24.22 | 23.75 | 24.22 | 10,463 | +0.48(+2.01%) |
Dec 16, 2004 | 23.75 | 23.88 | 23.75 | 23.75 | 12,104 | -0.13(-0.53%) |
Dec 15, 2004 | 24.08 | 24.08 | 23.75 | 23.87 | 124,022 | -0.20(-0.85%) |
Dec 14, 2004 | 23.88 | 24.18 | 23.88 | 24.08 | 12,617 | -0.12(-0.48%) |
Dec 13, 2004 | 24.47 | 24.53 | 23.65 | 24.20 | 26,466 | -0.15(-0.60%) |
Dec 10, 2004 | 24.62 | 24.62 | 24.08 | 24.34 | 7,488 | +0.10(+0.40%) |
Dec 09, 2004 | 24.32 | 24.37 | 24.06 | 24.24 | 20,208 | -0.11(-0.44%) |
Dec 08, 2004 | 24.32 | 24.48 | 24.20 | 24.35 | 17,028 | +0.12(+0.48%) |
Dec 07, 2004 | 24.47 | 24.47 | 24.09 | 24.23 | 18,054 | -0.46(-1.86%) |
Dec 06, 2004 | 25.13 | 25.13 | 24.69 | 24.69 | 7,283 | -0.68(-2.69%) |
Dec 03, 2004 | 25.35 | 25.64 | 25.35 | 25.37 | 14,566 | -0.22(-0.88%) |
Dec 02, 2004 | 25.59 | 25.65 | 25.54 | 25.60 | 14,464 | -0.05(-0.19%) |
Dec 01, 2004 | 25.35 | 25.83 | 25.35 | 25.65 | 9,642 | -0.24(-0.94%) |
Nov 30, 2004 | 25.88 | 25.98 | 25.75 | 25.89 | 9,232 | -0.03(-0.11%) |
Nov 29, 2004 | 25.89 | 25.98 | 25.88 | 25.92 | 3,282 | +0.00(+0.00%) |
Nov 26, 2004 | 25.91 | 25.93 | 25.91 | 25.92 | 1,743 | -0.10(-0.37%) |
Nov 24, 2004 | 25.98 | 26.02 | 25.90 | 26.02 | 6,770 | +0.09(+0.34%) |
Nov 23, 2004 | 26.08 | 26.08 | 25.83 | 25.93 | 5,026 | +0.00(+0.00%) |
Nov 22, 2004 | 25.69 | 25.93 | 25.68 | 25.93 | 5,231 | -0.05(-0.19%) |
Nov 19, 2004 | 25.62 | 26.02 | 25.62 | 25.98 | 30,569 | +0.07(+0.26%) |
Nov 18, 2004 | 25.83 | 26.07 | 25.70 | 25.91 | 22,465 | -0.02(-0.08%) |
Nov 17, 2004 | 26.03 | 26.03 | 25.83 | 25.93 | 6,154 | +0.05(+0.19%) |
Nov 16, 2004 | 26.08 | 26.08 | 25.86 | 25.88 | 5,231 | -0.11(-0.41%) |
Nov 15, 2004 | 25.91 | 26.01 | 25.88 | 25.99 | 4,103 | -0.21(-0.82%) |
Nov 12, 2004 | 26.07 | 26.20 | 26.01 | 26.20 | 18,670 | +0.03(+0.11%) |
Nov 11, 2004 | 26.15 | 26.27 | 25.92 | 26.17 | 8,411 | +0.19(+0.75%) |
Nov 10, 2004 | 26.15 | 26.15 | 25.84 | 25.98 | 8,411 | -0.13(-0.49%) |
Nov 09, 2004 | 26.10 | 26.11 | 25.64 | 26.11 | 3,692 | -0.43(-1.61%) |
Nov 08, 2004 | 25.95 | 26.53 | 25.95 | 26.53 | 410 | +0.38(+1.45%) |
Nov 05, 2004 | 26.55 | 26.56 | 25.88 | 26.16 | 11,694 | -0.21(-0.81%) |
Nov 04, 2004 | 26.11 | 26.71 | 26.11 | 26.37 | 13,746 | +0.39(+1.50%) |
Nov 03, 2004 | 26.51 | 26.51 | 25.95 | 25.98 | 4,923 | -0.04(-0.15%) |
Nov 02, 2004 | 26.24 | 26.52 | 26.00 | 26.02 | 3,385 | -0.13(-0.48%) |
Nov 01, 2004 | 25.55 | 26.14 | 25.55 | 26.14 | 1,436 | +0.12(+0.45%) |
Oct 29, 2004 | 26.60 | 26.60 | 26.03 | 26.03 | 1,538 | -0.58(-2.20%) |
Oct 28, 2004 | 27.67 | 27.68 | 26.60 | 26.61 | 5,949 | -0.79(-2.88%) |
Oct 27, 2004 | 26.17 | 27.40 | 26.17 | 27.40 | 8,001 | +1.08(+4.11%) |
Oct 26, 2004 | 26.32 | 26.35 | 25.99 | 26.32 | 4,718 | +0.00(+0.00%) |
Oct 25, 2004 | 26.38 | 26.67 | 25.78 | 26.32 | 3,692 | +0.34(+1.31%) |
Oct 22, 2004 | 26.30 | 26.32 | 25.69 | 25.98 | 8,104 | -0.34(-1.30%) |
Oct 21, 2004 | 25.44 | 26.32 | 25.10 | 26.32 | 4,308 | +0.70(+2.74%) |
Oct 20, 2004 | 25.97 | 25.97 | 25.11 | 25.62 | 6,360 | -0.36(-1.39%) |
Oct 19, 2004 | 26.19 | 26.22 | 25.84 | 25.98 | 1,949 | -0.16(-0.60%) |
Oct 18, 2004 | 26.08 | 26.32 | 26.08 | 26.13 | 4,103 | -0.19(-0.70%) |
Oct 15, 2004 | 26.33 | 26.33 | 26.26 | 26.32 | 2,051 | +0.24(+0.93%) |
Oct 14, 2004 | 26.33 | 26.34 | 25.85 | 26.08 | 34,878 | -0.26(-1.00%) |
Oct 13, 2004 | 26.67 | 27.05 | 26.34 | 26.34 | 13,540 | -0.47(-1.75%) |
Oct 12, 2004 | 26.62 | 26.91 | 26.48 | 26.81 | 3,077 | +0.00(+0.00%) |
Oct 11, 2004 | 26.76 | 26.82 | 26.47 | 26.81 | 11,284 | +0.35(+1.33%) |
Oct 08, 2004 | 26.71 | 26.94 | 26.34 | 26.46 | 11,489 | +0.12(+0.44%) |
Oct 07, 2004 | 26.37 | 26.37 | 26.33 | 26.34 | 4,411 | -0.03(-0.11%) |
Oct 06, 2004 | 26.18 | 27.05 | 26.18 | 26.37 | 8,719 | -0.61(-2.28%) |
Oct 05, 2004 | 26.38 | 27.05 | 26.38 | 26.98 | 2,974 | +0.18(+0.65%) |
Oct 04, 2004 | 26.22 | 27.05 | 26.03 | 26.81 | 18,259 | +0.00(+0.00%) |
Oct 01, 2004 | 25.89 | 26.86 | 25.89 | 26.81 | 4,616 | +0.75(+2.88%) |
Sep 30, 2004 | 25.85 | 26.56 | 25.85 | 26.06 | 16,926 | -0.26(-1.00%) |
Sep 29, 2004 | 24.87 | 26.32 | 24.87 | 26.32 | 13,951 | +0.87(+3.41%) |
Sep 28, 2004 | 25.30 | 25.47 | 24.96 | 25.45 | 9,437 | +0.35(+1.40%) |
Sep 27, 2004 | 25.15 | 25.54 | 24.87 | 25.10 | 6,565 | -0.12(-0.46%) |
Sep 24, 2004 | 25.91 | 25.91 | 25.21 | 25.22 | 6,462 | -0.12(-0.46%) |
Sep 23, 2004 | 25.63 | 25.92 | 24.86 | 25.34 | 17,952 | +0.47(+1.88%) |
Sep 22, 2004 | 25.35 | 25.35 | 24.81 | 24.87 | 20,926 | -0.11(-0.43%) |
Sep 21, 2004 | 25.35 | 25.35 | 24.37 | 24.97 | 23,388 | +0.26(+1.07%) |
Sep 20, 2004 | 25.01 | 25.09 | 24.32 | 24.71 | 10,463 | +0.31(+1.28%) |
Sep 17, 2004 | 24.71 | 25.17 | 24.40 | 24.40 | 32,313 | -0.41(-1.65%) |
Sep 16, 2004 | 24.38 | 24.81 | 24.27 | 24.81 | 42,571 | +0.06(+0.24%) |
Sep 15, 2004 | 24.37 | 24.75 | 24.32 | 24.75 | 23,286 | +0.37(+1.52%) |
Sep 14, 2004 | 24.11 | 24.38 | 23.88 | 24.38 | 13,233 | +0.03(+0.12%) |
Sep 13, 2004 | 24.57 | 24.57 | 24.27 | 24.35 | 7,078 | +0.07(+0.28%) |
Sep 10, 2004 | 24.32 | 24.45 | 24.27 | 24.28 | 8,202 | -0.09(-0.36%) |
Sep 09, 2004 | 24.27 | 24.42 | 24.27 | 24.37 | 11,386 | +0.10(+0.40%) |
Sep 08, 2004 | 24.37 | 24.47 | 24.27 | 24.27 | 11,180 | -0.15(-0.60%) |
Sep 07, 2004 | 24.98 | 24.98 | 24.28 | 24.42 | 41,135 | +0.13(+0.52%) |
Sep 03, 2004 | 24.61 | 24.64 | 24.27 | 24.29 | 10,976 | +0.00(+0.00%) |
Sep 02, 2004 | 23.88 | 24.51 | 23.88 | 24.29 | 6,770 | +0.02(+0.08%) |
Sep 01, 2004 | 24.60 | 25.59 | 24.27 | 24.27 | 41,135 | -0.10(-0.40%) |
Aug 31, 2004 | 24.51 | 24.51 | 24.35 | 24.37 | 7,180 | +0.10(+0.40%) |
Aug 30, 2004 | 24.47 | 24.47 | 24.27 | 24.27 | 6,873 | -0.10(-0.40%) |
Aug 27, 2004 | 24.47 | 24.47 | 24.37 | 24.37 | 10,463 | +0.00(+0.00%) |
Aug 26, 2004 | 24.52 | 24.52 | 24.37 | 24.37 | 9,642 | -0.05(-0.20%) |
Aug 25, 2004 | 24.94 | 24.94 | 24.37 | 24.42 | 14,771 | +0.04(+0.16%) |
Aug 24, 2004 | 24.90 | 24.90 | 24.37 | 24.38 | 28,620 | +0.01(+0.04%) |
Aug 23, 2004 | 24.59 | 24.59 | 24.28 | 24.37 | 15,797 | -0.02(-0.08%) |
Aug 20, 2004 | 24.85 | 24.85 | 24.39 | 24.39 | 15,811 | -0.03(-0.12%) |
Aug 19, 2004 | 24.45 | 24.50 | 24.32 | 24.42 | 12,822 | -0.71(-2.83%) |
Aug 18, 2004 | 24.78 | 25.13 | 24.45 | 25.13 | 18,953 | -0.03(-0.12%) |
Aug 17, 2004 | 25.20 | 25.20 | 24.42 | 25.16 | 6,257 | -0.08(-0.31%) |
Aug 16, 2004 | 24.60 | 25.24 | 24.60 | 25.24 | 923 | +0.87(+3.56%) |
Aug 13, 2004 | 25.21 | 25.21 | 24.27 | 24.37 | 1,641 | +0.00(+0.00%) |
Aug 12, 2004 | 24.68 | 25.10 | 24.37 | 24.37 | 11,078 | -1.04(-4.10%) |
Aug 11, 2004 | 24.68 | 25.58 | 24.68 | 25.41 | 4,923 | +0.17(+0.66%) |
Aug 10, 2004 | 24.82 | 25.39 | 24.66 | 25.25 | 4,718 | +0.58(+2.37%) |
Aug 09, 2004 | 24.67 | 25.39 | 24.66 | 24.66 | 4,205 | -0.01(-0.04%) |
Aug 06, 2004 | 24.79 | 25.44 | 24.66 | 24.67 | 9,950 | -0.74(-2.92%) |
Aug 05, 2004 | 25.12 | 25.41 | 24.63 | 25.41 | 6,052 | +0.07(+0.27%) |
Aug 04, 2004 | 25.22 | 25.39 | 25.10 | 25.35 | 6,667 | +0.03(+0.12%) |
Aug 03, 2004 | 25.10 | 25.39 | 25.10 | 25.32 | 6,145 | -0.13(-0.50%) |
Aug 02, 2004 | 25.44 | 25.44 | 25.25 | 25.44 | 9,129 | +0.19(+0.73%) |
Jul 30, 2004 | 25.21 | 25.44 | 25.21 | 25.26 | 20,208 | -0.12(-0.46%) |
Jul 29, 2004 | 25.17 | 25.44 | 25.17 | 25.37 | 9,232 | +0.13(+0.50%) |
Jul 28, 2004 | 24.92 | 25.38 | 24.91 | 25.25 | 5,949 | -0.09(-0.35%) |
Jul 27, 2004 | 25.35 | 25.36 | 25.11 | 25.34 | 11,284 | -0.01(-0.04%) |
Jul 26, 2004 | 25.35 | 25.35 | 24.37 | 25.35 | 7,385 | +1.07(+4.42%) |
Jul 23, 2004 | 25.15 | 25.39 | 24.27 | 24.27 | 7,385 | -1.08(-4.27%) |
Jul 22, 2004 | 25.20 | 25.36 | 24.76 | 25.36 | 12,104 | +0.05(+0.19%) |
Jul 21, 2004 | 26.86 | 26.86 | 24.37 | 25.31 | 14,361 | -0.09(-0.35%) |
Jul 20, 2004 | 25.21 | 25.44 | 25.21 | 25.39 | 17,541 | +0.05(+0.19%) |
Jul 19, 2004 | 25.35 | 25.44 | 25.20 | 25.35 | 12,617 | +0.00(+0.00%) |
Jul 16, 2004 | 25.30 | 25.47 | 25.30 | 25.35 | 28,723 | +0.05(+0.19%) |
Jul 15, 2004 | 25.54 | 25.55 | 25.15 | 25.30 | 18,054 | -0.05(-0.19%) |
Jul 14, 2004 | 25.35 | 25.48 | 25.30 | 25.35 | 24,825 | +0.00(+0.00%) |
Jul 13, 2004 | 25.36 | 25.48 | 25.35 | 25.35 | 16,926 | -0.01(-0.04%) |
Jul 12, 2004 | 25.35 | 25.64 | 25.35 | 25.36 | 14,771 | +0.01(+0.04%) |
Jul 09, 2004 | 25.35 | 25.44 | 25.33 | 25.35 | 25,543 | +0.04(+0.15%) |
Jul 08, 2004 | 25.25 | 25.62 | 25.25 | 25.31 | 14,156 | -0.23(-0.92%) |
Jul 07, 2004 | 25.43 | 25.89 | 25.35 | 25.54 | 26,568 | -0.25(-0.98%) |
Jul 06, 2004 | 26.08 | 26.40 | 25.59 | 25.79 | 7,283 | -0.27(-1.05%) |
Jul 02, 2004 | 25.75 | 26.32 | 25.75 | 26.07 | 3,487 | -0.04(-0.15%) |
Jul 01, 2004 | 26.25 | 26.42 | 26.11 | 26.11 | 32,723 | -0.05(-0.19%) |
Jun 30, 2004 | 26.61 | 26.61 | 26.14 | 26.15 | 14,259 | +0.34(+1.32%) |
Jun 29, 2004 | 25.50 | 26.73 | 25.35 | 25.81 | 9,540 | +0.18(+0.68%) |
Jun 28, 2004 | 25.35 | 25.99 | 25.35 | 25.64 | 9,745 | +0.66(+2.65%) |
Jun 25, 2004 | 25.41 | 25.84 | 24.97 | 24.97 | 33,954 | -0.49(-1.91%) |
Jun 24, 2004 | 26.25 | 26.28 | 24.93 | 25.46 | 23,081 | -1.25(-4.67%) |
Jun 23, 2004 | 26.21 | 26.71 | 25.40 | 26.71 | 4,513 | +1.61(+6.41%) |
Jun 22, 2004 | 24.96 | 26.32 | 24.81 | 25.10 | 8,924 | +0.01(+0.04%) |
Jun 21, 2004 | 25.69 | 26.18 | 25.02 | 25.09 | 21,132 | -0.50(-1.94%) |
Jun 18, 2004 | 26.71 | 26.90 | 25.49 | 25.59 | 32,416 | -1.15(-4.30%) |
Jun 17, 2004 | 27.78 | 27.78 | 26.72 | 26.74 | 7,693 | -0.78(-2.83%) |
Jun 16, 2004 | 27.50 | 28.25 | 27.50 | 27.52 | 5,436 | -0.53(-1.88%) |
Jun 15, 2004 | 27.33 | 28.05 | 26.83 | 28.05 | 8,719 | +0.56(+2.02%) |
Jun 14, 2004 | 27.30 | 28.17 | 27.30 | 27.49 | 7,078 | -0.25(-0.91%) |
Jun 10, 2004 | 27.89 | 28.19 | 27.05 | 27.74 | 13,540 | +0.39(+1.43%) |
Jun 09, 2004 | 28.25 | 28.27 | 27.30 | 27.35 | 7,180 | -0.91(-3.21%) |
Jun 08, 2004 | 28.00 | 28.27 | 27.59 | 28.26 | 9,540 | -0.01(-0.03%) |
Jun 07, 2004 | 28.23 | 28.27 | 27.93 | 28.27 | 11,181 | +0.01(+0.03%) |
Jun 04, 2004 | 28.30 | 28.57 | 28.12 | 28.26 | 9,847 | +0.02(+0.07%) |
Jun 03, 2004 | 28.17 | 28.32 | 28.14 | 28.24 | 9,232 | -0.22(-0.79%) |
Jun 02, 2004 | 27.35 | 28.56 | 27.35 | 28.46 | 9,335 | +0.20(+0.72%) |
Jun 01, 2004 | 28.09 | 28.60 | 27.91 | 28.26 | 11,181 | +0.16(+0.56%) |
May 28, 2004 | 28.75 | 28.75 | 27.63 | 28.10 | 5,847 | +0.27(+0.98%) |
May 27, 2004 | 27.42 | 28.76 | 27.42 | 27.83 | 26,466 | -0.44(-1.55%) |
May 26, 2004 | 27.30 | 28.27 | 27.30 | 28.27 | 16,105 | +0.86(+3.13%) |
May 25, 2004 | 25.64 | 28.07 | 25.35 | 27.41 | 29,338 | +1.94(+7.62%) |
May 24, 2004 | 25.46 | 26.32 | 24.48 | 25.47 | 32,723 | -0.12(-0.46%) |
May 21, 2004 | 25.93 | 25.93 | 25.58 | 25.59 | 11,591 | -0.14(-0.53%) |
May 20, 2004 | 26.47 | 26.47 | 25.60 | 25.73 | 11,694 | -0.59(-2.26%) |
May 19, 2004 | 26.38 | 27.25 | 26.32 | 26.32 | 10,053 | -0.09(-0.33%) |
May 18, 2004 | 26.56 | 27.41 | 26.32 | 26.41 | 12,104 | -0.22(-0.84%) |
May 17, 2004 | 27.31 | 28.93 | 25.39 | 26.63 | 25,235 | -0.94(-3.39%) |
May 14, 2004 | 31.16 | 32.02 | 26.81 | 27.57 | 63,088 | -4.24(-13.33%) |
May 13, 2004 | 34.31 | 34.36 | 31.35 | 31.81 | 17,644 | -1.79(-5.34%) |
May 12, 2004 | 34.63 | 34.79 | 32.05 | 33.60 | 20,721 | -0.63(-1.85%) |
May 11, 2004 | 31.25 | 34.36 | 31.25 | 34.24 | 26,671 | +30.97(+948.01%) |
May 10, 2004 | 3.490 | 3.490 | 3.251 | 3.267 | 16,413 | -0.24(-6.91%) |
May 07, 2004 | 3.544 | 3.544 | 3.509 | 3.509 | 7,180 | -0.03(-0.79%) |
May 06, 2004 | 3.548 | 3.558 | 3.441 | 3.537 | 6,154 | +0.03(+0.79%) |
May 05, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
May 04, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.03(+0.84%) |