Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.61 | 26.01 | 25.46 | 25.87 | 2,383,096 | +0.54(+2.15%) |
Apr 28, 2005 | 25.47 | 25.69 | 25.31 | 25.32 | 3,248,062 | -0.05(-0.20%) |
Apr 27, 2005 | 25.45 | 25.54 | 25.13 | 25.37 | 3,307,868 | -0.08(-0.30%) |
Apr 26, 2005 | 26.04 | 26.09 | 25.45 | 25.45 | 3,104,684 | -0.76(-2.91%) |
Apr 25, 2005 | 25.96 | 26.46 | 25.92 | 26.21 | 2,169,205 | +0.33(+1.26%) |
Apr 22, 2005 | 26.42 | 26.42 | 25.60 | 25.88 | 2,772,487 | +0.06(+0.22%) |
Apr 21, 2005 | 25.56 | 25.87 | 25.24 | 25.83 | 2,383,357 | +0.65(+2.59%) |
Apr 20, 2005 | 25.55 | 25.69 | 25.15 | 25.18 | 3,864,402 | -0.34(-1.35%) |
Apr 19, 2005 | 25.20 | 25.59 | 25.17 | 25.52 | 2,444,208 | +0.47(+1.88%) |
Apr 18, 2005 | 24.87 | 25.19 | 24.62 | 25.05 | 3,923,686 | +0.17(+0.69%) |
Apr 15, 2005 | 25.30 | 25.46 | 24.80 | 24.88 | 3,473,705 | -0.62(-2.43%) |
Apr 14, 2005 | 26.19 | 26.21 | 25.26 | 25.50 | 3,435,315 | -0.65(-2.49%) |
Apr 13, 2005 | 26.78 | 26.78 | 26.03 | 26.15 | 2,089,812 | -0.62(-2.30%) |
Apr 12, 2005 | 26.42 | 26.79 | 26.11 | 26.77 | 2,959,218 | +0.28(+1.06%) |
Apr 11, 2005 | 26.88 | 26.88 | 26.17 | 26.49 | 4,024,233 | -0.35(-1.31%) |
Apr 08, 2005 | 27.45 | 27.48 | 26.83 | 26.84 | 2,563,036 | -0.60(-2.20%) |
Apr 07, 2005 | 27.37 | 27.51 | 27.22 | 27.44 | 1,180,971 | +0.08(+0.28%) |
Apr 06, 2005 | 27.30 | 27.45 | 27.26 | 27.37 | 1,533,538 | +0.19(+0.70%) |
Apr 05, 2005 | 27.12 | 27.23 | 27.02 | 27.17 | 2,436,112 | +0.03(+0.11%) |
Apr 04, 2005 | 27.00 | 27.21 | 26.90 | 27.14 | 2,586,279 | +0.18(+0.68%) |
Apr 01, 2005 | 27.48 | 27.61 | 26.94 | 26.96 | 3,249,890 | -0.43(-1.55%) |
Mar 31, 2005 | 27.27 | 27.47 | 27.22 | 27.39 | 1,691,541 | +0.20(+0.73%) |
Mar 30, 2005 | 26.80 | 27.24 | 26.76 | 27.19 | 2,273,408 | +0.59(+2.22%) |
Mar 29, 2005 | 27.04 | 27.33 | 26.60 | 26.60 | 2,436,634 | -0.44(-1.64%) |
Mar 28, 2005 | 27.08 | 27.28 | 26.99 | 27.04 | 1,529,621 | -0.07(-0.25%) |
Mar 24, 2005 | 27.00 | 27.25 | 26.92 | 27.11 | 2,292,212 | +0.11(+0.41%) |
Mar 23, 2005 | 27.28 | 27.32 | 26.97 | 27.00 | 2,614,485 | -0.36(-1.32%) |
Mar 22, 2005 | 27.38 | 27.80 | 27.27 | 27.36 | 1,872,526 | +0.01(+0.03%) |
Mar 21, 2005 | 27.49 | 27.52 | 27.06 | 27.35 | 2,392,498 | -0.11(-0.40%) |
Mar 18, 2005 | 27.65 | 27.78 | 27.39 | 27.46 | 3,833,585 | -0.18(-0.65%) |
Mar 17, 2005 | 27.51 | 27.79 | 27.31 | 27.64 | 2,245,464 | +0.14(+0.50%) |
Mar 16, 2005 | 27.96 | 27.96 | 27.26 | 27.50 | 3,873,543 | -0.45(-1.62%) |
Mar 15, 2005 | 28.17 | 28.24 | 27.96 | 27.96 | 1,701,726 | -0.12(-0.42%) |
Mar 14, 2005 | 28.06 | 28.27 | 27.88 | 28.07 | 1,958,970 | +0.14(+0.51%) |
Mar 11, 2005 | 28.14 | 28.34 | 27.89 | 27.93 | 1,620,244 | -0.10(-0.36%) |
Mar 10, 2005 | 28.20 | 28.29 | 27.60 | 28.03 | 1,927,631 | -0.17(-0.60%) |
Mar 09, 2005 | 28.31 | 28.61 | 28.20 | 28.20 | 2,744,282 | -0.06(-0.20%) |
Mar 08, 2005 | 28.14 | 28.36 | 28.13 | 28.26 | 2,483,121 | +0.12(+0.44%) |
Mar 07, 2005 | 28.09 | 28.22 | 27.99 | 28.14 | 2,373,433 | +0.01(+0.04%) |
Mar 04, 2005 | 27.95 | 28.28 | 27.94 | 28.12 | 1,984,041 | +0.43(+1.53%) |
Mar 03, 2005 | 27.61 | 27.83 | 27.51 | 27.70 | 1,594,650 | +0.14(+0.50%) |
Mar 02, 2005 | 27.72 | 27.78 | 27.44 | 27.56 | 1,677,699 | -0.18(-0.65%) |
Mar 01, 2005 | 27.70 | 27.93 | 27.67 | 27.74 | 1,771,195 | +0.19(+0.70%) |
Feb 28, 2005 | 27.93 | 27.93 | 27.40 | 27.55 | 2,887,659 | -0.38(-1.37%) |
Feb 25, 2005 | 27.55 | 27.98 | 27.48 | 27.93 | 2,470,324 | +0.40(+1.45%) |
Feb 24, 2005 | 27.38 | 27.57 | 27.24 | 27.53 | 1,862,863 | +0.11(+0.39%) |
Feb 23, 2005 | 27.09 | 27.43 | 26.99 | 27.43 | 1,332,705 | +0.54(+2.01%) |
Feb 22, 2005 | 27.13 | 27.33 | 26.89 | 26.89 | 1,878,271 | -0.48(-1.76%) |
Feb 18, 2005 | 27.38 | 27.50 | 27.27 | 27.37 | 1,380,237 | +0.06(+0.22%) |
Feb 17, 2005 | 27.49 | 27.57 | 27.31 | 27.31 | 1,390,161 | -0.21(-0.78%) |
Feb 16, 2005 | 27.36 | 27.62 | 27.24 | 27.52 | 2,178,868 | -0.08(-0.29%) |
Feb 15, 2005 | 27.38 | 27.62 | 27.29 | 27.60 | 1,569,317 | +0.28(+1.02%) |
Feb 14, 2005 | 27.30 | 27.37 | 27.16 | 27.32 | 1,196,640 | +0.00(+0.01%) |
Feb 11, 2005 | 27.13 | 27.56 | 27.01 | 27.32 | 1,779,030 | +0.15(+0.56%) |
Feb 10, 2005 | 26.96 | 27.28 | 26.96 | 27.17 | 1,496,192 | +0.21(+0.78%) |
Feb 09, 2005 | 27.17 | 27.17 | 26.81 | 26.96 | 2,227,705 | -0.26(-0.97%) |
Feb 08, 2005 | 27.03 | 27.24 | 26.94 | 27.22 | 2,760,474 | +0.11(+0.41%) |
Feb 07, 2005 | 26.94 | 27.17 | 26.90 | 27.11 | 1,832,046 | +0.17(+0.64%) |
Feb 04, 2005 | 26.59 | 26.94 | 26.59 | 26.94 | 2,111,749 | +0.34(+1.30%) |
Feb 03, 2005 | 26.66 | 26.66 | 26.42 | 26.59 | 2,087,461 | -0.07(-0.26%) |
Feb 02, 2005 | 26.52 | 26.66 | 26.36 | 26.66 | 2,768,831 | +0.18(+0.69%) |
Feb 01, 2005 | 26.33 | 26.52 | 26.28 | 26.48 | 2,267,401 | +0.14(+0.54%) |
Jan 31, 2005 | 26.13 | 26.34 | 26.10 | 26.34 | 2,172,861 | +0.35(+1.34%) |
Jan 28, 2005 | 26.05 | 26.10 | 25.71 | 25.99 | 1,408,442 | -0.02(-0.07%) |
Jan 27, 2005 | 26.02 | 26.09 | 25.87 | 26.01 | 1,919,535 | +0.03(+0.10%) |
Jan 26, 2005 | 26.02 | 26.04 | 25.88 | 25.98 | 1,500,893 | +0.14(+0.53%) |
Jan 25, 2005 | 25.64 | 26.05 | 25.64 | 25.84 | 2,565,909 | +0.36(+1.41%) |
Jan 24, 2005 | 25.70 | 25.80 | 25.48 | 25.48 | 1,682,661 | -0.13(-0.49%) |
Jan 21, 2005 | 25.62 | 25.74 | 25.53 | 25.61 | 2,374,216 | +0.17(+0.66%) |
Jan 20, 2005 | 25.47 | 25.59 | 25.27 | 25.44 | 2,548,672 | -0.03(-0.11%) |
Jan 19, 2005 | 25.44 | 25.60 | 25.35 | 25.47 | 1,380,759 | +0.11(+0.45%) |
Jan 18, 2005 | 25.29 | 25.41 | 25.00 | 25.35 | 1,324,871 | +0.03(+0.14%) |
Jan 14, 2005 | 25.23 | 25.35 | 25.10 | 25.32 | 1,192,462 | +0.09(+0.35%) |
Jan 13, 2005 | 25.31 | 25.46 | 25.13 | 25.23 | 2,628,849 | -0.07(-0.29%) |
Jan 12, 2005 | 24.95 | 25.30 | 24.76 | 25.30 | 1,593,083 | +0.30(+1.19%) |
Jan 11, 2005 | 25.22 | 25.22 | 24.77 | 25.00 | 1,841,970 | -0.21(-0.85%) |
Jan 10, 2005 | 25.28 | 25.48 | 25.06 | 25.22 | 1,458,063 | -0.07(-0.27%) |
Jan 07, 2005 | 25.16 | 25.49 | 25.15 | 25.29 | 2,243,636 | +0.12(+0.49%) |
Jan 06, 2005 | 24.81 | 25.26 | 24.73 | 25.16 | 1,824,994 | +0.35(+1.42%) |
Jan 05, 2005 | 25.15 | 25.41 | 24.81 | 24.81 | 1,825,517 | -0.36(-1.41%) |
Jan 04, 2005 | 25.72 | 25.72 | 25.07 | 25.17 | 1,672,215 | -0.58(-2.26%) |
Jan 03, 2005 | 26.15 | 26.17 | 25.67 | 25.75 | 1,345,241 | -0.35(-1.33%) |
Dec 31, 2004 | 26.22 | 26.34 | 26.05 | 26.10 | 912,497 | +0.02(+0.07%) |
Dec 30, 2004 | 26.13 | 26.14 | 25.98 | 26.08 | 694,427 | +0.03(+0.13%) |
Dec 29, 2004 | 26.10 | 26.17 | 25.98 | 26.05 | 849,557 | -0.06(-0.22%) |
Dec 28, 2004 | 25.91 | 26.10 | 25.85 | 26.10 | 806,988 | +0.17(+0.66%) |
Dec 27, 2004 | 26.13 | 26.18 | 25.91 | 25.93 | 1,097,660 | -0.10(-0.40%) |
Dec 23, 2004 | 25.98 | 26.06 | 25.90 | 26.03 | 1,533,277 | +0.01(+0.03%) |
Dec 22, 2004 | 26.00 | 26.16 | 25.93 | 26.03 | 1,864,430 | -0.01(-0.04%) |
Dec 21, 2004 | 25.79 | 26.04 | 25.67 | 26.04 | 1,777,985 | +0.42(+1.64%) |
Dec 20, 2004 | 25.52 | 25.82 | 25.51 | 25.62 | 921,638 | +0.19(+0.75%) |
Dec 17, 2004 | 25.65 | 25.71 | 25.40 | 25.42 | 2,989,773 | -0.29(-1.12%) |
Dec 16, 2004 | 25.94 | 25.95 | 25.61 | 25.71 | 1,565,139 | -0.14(-0.55%) |
Dec 15, 2004 | 25.65 | 25.91 | 25.65 | 25.85 | 1,257,230 | +0.14(+0.54%) |
Dec 14, 2004 | 25.41 | 25.78 | 25.40 | 25.72 | 1,497,498 | +0.31(+1.22%) |
Dec 13, 2004 | 25.16 | 25.41 | 24.98 | 25.41 | 1,875,398 | +0.48(+1.94%) |
Dec 10, 2004 | 25.62 | 25.86 | 24.89 | 24.92 | 2,589,674 | -0.27(-1.06%) |
Dec 09, 2004 | 25.21 | 25.25 | 24.79 | 25.19 | 2,851,619 | -0.09(-0.35%) |
Dec 08, 2004 | 25.32 | 25.36 | 25.03 | 25.28 | 1,656,806 | +0.04(+0.15%) |
Dec 07, 2004 | 25.95 | 25.98 | 25.13 | 25.24 | 3,134,457 | -0.71(-2.74%) |
Dec 06, 2004 | 25.83 | 25.98 | 25.79 | 25.95 | 2,358,547 | +0.07(+0.25%) |
Dec 03, 2004 | 25.92 | 26.03 | 25.71 | 25.89 | 2,018,515 | -0.15(-0.57%) |
Dec 02, 2004 | 26.25 | 26.25 | 25.93 | 26.04 | 2,057,167 | -0.21(-0.80%) |
Dec 01, 2004 | 25.87 | 26.27 | 25.85 | 26.25 | 1,214,138 | +0.41(+1.60%) |
Nov 30, 2004 | 25.98 | 26.08 | 25.83 | 25.83 | 1,092,437 | -0.20(-0.78%) |
Nov 29, 2004 | 26.01 | 26.09 | 25.72 | 26.04 | 1,577,675 | +0.03(+0.10%) |
Nov 26, 2004 | 25.79 | 26.11 | 25.78 | 26.01 | 557,056 | +0.20(+0.79%) |
Nov 24, 2004 | 25.72 | 25.89 | 25.64 | 25.81 | 1,107,323 | +0.12(+0.48%) |
Nov 23, 2004 | 25.80 | 25.82 | 25.60 | 25.69 | 1,644,010 | -0.12(-0.47%) |
Nov 22, 2004 | 25.69 | 25.84 | 25.51 | 25.81 | 1,018,267 | +0.15(+0.60%) |
Nov 19, 2004 | 25.87 | 25.87 | 25.39 | 25.65 | 1,137,879 | -0.12(-0.48%) |
Nov 18, 2004 | 25.79 | 25.88 | 25.67 | 25.78 | 1,304,761 | +0.18(+0.69%) |
Nov 17, 2004 | 25.46 | 26.02 | 25.46 | 25.60 | 1,797,311 | +0.15(+0.60%) |
Nov 16, 2004 | 25.48 | 25.73 | 25.41 | 25.45 | 1,442,132 | -0.16(-0.61%) |
Nov 15, 2004 | 25.65 | 25.70 | 25.46 | 25.60 | 1,269,504 | -0.05(-0.18%) |
Nov 12, 2004 | 25.56 | 25.65 | 25.43 | 25.65 | 1,931,026 | +0.09(+0.36%) |
Nov 11, 2004 | 25.28 | 25.63 | 25.15 | 25.56 | 1,429,857 | +0.29(+1.14%) |
Nov 10, 2004 | 25.41 | 25.45 | 25.23 | 25.27 | 1,940,689 | -0.11(-0.45%) |
Nov 09, 2004 | 25.13 | 25.52 | 25.11 | 25.39 | 1,809,847 | +0.26(+1.05%) |
Nov 08, 2004 | 24.88 | 25.17 | 24.88 | 25.12 | 1,568,273 | -0.08(-0.32%) |
Nov 05, 2004 | 25.30 | 25.50 | 24.99 | 25.20 | 2,616,574 | -0.10(-0.41%) |
Nov 04, 2004 | 24.74 | 25.33 | 24.66 | 25.31 | 2,988,468 | +0.56(+2.26%) |
Nov 03, 2004 | 24.58 | 24.89 | 24.37 | 24.75 | 3,568,246 | +0.38(+1.54%) |
Nov 02, 2004 | 24.37 | 24.62 | 24.23 | 24.37 | 1,609,014 | +0.00(+0.00%) |
Nov 01, 2004 | 24.18 | 24.41 | 24.04 | 24.37 | 2,172,339 | -0.04(-0.16%) |
Oct 29, 2004 | 23.91 | 24.43 | 23.91 | 24.41 | 1,784,514 | +0.50(+2.10%) |
Oct 28, 2004 | 23.95 | 23.95 | 23.62 | 23.91 | 2,379,701 | -0.17(-0.70%) |
Oct 27, 2004 | 23.73 | 24.08 | 23.53 | 24.08 | 2,511,848 | +0.37(+1.55%) |
Oct 26, 2004 | 23.38 | 23.71 | 23.30 | 23.71 | 2,661,755 | +0.38(+1.61%) |
Oct 25, 2004 | 22.93 | 23.33 | 22.83 | 23.33 | 1,701,726 | +0.31(+1.35%) |
Oct 22, 2004 | 23.32 | 23.51 | 23.02 | 23.02 | 1,599,351 | -0.02(-0.07%) |
Oct 21, 2004 | 22.89 | 23.26 | 22.67 | 23.04 | 1,940,428 | +0.06(+0.25%) |
Oct 20, 2004 | 22.79 | 23.05 | 22.76 | 22.98 | 1,721,052 | +0.20(+0.87%) |
Oct 19, 2004 | 23.28 | 23.39 | 22.74 | 22.78 | 1,051,957 | -0.40(-1.72%) |
Oct 18, 2004 | 23.21 | 23.35 | 23.01 | 23.18 | 714,798 | +0.00(+0.00%) |
Oct 15, 2004 | 22.92 | 23.32 | 22.85 | 23.18 | 1,591,255 | +0.24(+1.03%) |
Oct 14, 2004 | 22.81 | 23.07 | 22.81 | 22.94 | 2,367,687 | +0.38(+1.70%) |
Oct 13, 2004 | 23.32 | 23.32 | 22.55 | 22.56 | 1,565,139 | -0.67(-2.87%) |
Oct 12, 2004 | 23.34 | 23.34 | 23.01 | 23.23 | 1,301,366 | -0.15(-0.64%) |
Oct 11, 2004 | 23.36 | 23.53 | 23.27 | 23.38 | 641,412 | +0.03(+0.15%) |
Oct 08, 2004 | 23.51 | 23.51 | 23.27 | 23.34 | 1,003,381 | -0.16(-0.70%) |
Oct 07, 2004 | 23.74 | 23.80 | 23.50 | 23.51 | 980,921 | -0.32(-1.33%) |
Oct 06, 2004 | 23.74 | 23.86 | 23.68 | 23.82 | 1,495,670 | +0.16(+0.68%) |
Oct 05, 2004 | 23.80 | 23.86 | 23.58 | 23.66 | 1,070,238 | -0.16(-0.66%) |
Oct 04, 2004 | 23.80 | 23.95 | 23.73 | 23.82 | 1,606,663 | +0.06(+0.24%) |
Oct 01, 2004 | 23.51 | 23.76 | 23.38 | 23.76 | 1,562,788 | +0.30(+1.27%) |
Sep 30, 2004 | 23.31 | 23.69 | 23.31 | 23.46 | 2,700,146 | +0.00(+0.02%) |
Sep 29, 2004 | 23.04 | 23.46 | 22.98 | 23.46 | 1,273,944 | +0.33(+1.42%) |
Sep 28, 2004 | 22.78 | 23.18 | 22.77 | 23.13 | 2,001,800 | +0.36(+1.56%) |
Sep 27, 2004 | 22.84 | 22.93 | 22.65 | 22.78 | 1,081,468 | -0.07(-0.30%) |
Sep 24, 2004 | 22.59 | 22.90 | 22.50 | 22.84 | 1,049,868 | +0.38(+1.69%) |
Sep 23, 2004 | 22.64 | 22.65 | 22.35 | 22.46 | 1,384,154 | -0.13(-0.58%) |
Sep 22, 2004 | 22.76 | 22.76 | 22.57 | 22.60 | 1,403,219 | -0.20(-0.87%) |
Sep 21, 2004 | 22.83 | 23.00 | 22.64 | 22.79 | 1,132,917 | +0.06(+0.27%) |
Sep 20, 2004 | 22.74 | 22.97 | 22.69 | 22.73 | 1,498,020 | -0.03(-0.13%) |
Sep 17, 2004 | 22.90 | 23.05 | 22.76 | 22.76 | 1,210,743 | -0.13(-0.59%) |
Sep 16, 2004 | 22.77 | 23.04 | 22.77 | 22.90 | 1,575,585 | +0.13(+0.57%) |
Sep 15, 2004 | 22.71 | 22.91 | 22.70 | 22.77 | 1,464,069 | -0.06(-0.25%) |
Sep 14, 2004 | 22.94 | 22.97 | 22.61 | 22.82 | 1,405,308 | -0.22(-0.95%) |
Sep 13, 2004 | 22.97 | 23.12 | 22.95 | 23.04 | 1,116,464 | +0.09(+0.38%) |
Sep 10, 2004 | 22.92 | 22.98 | 22.66 | 22.96 | 1,141,013 | -0.03(-0.12%) |
Sep 09, 2004 | 23.13 | 23.25 | 22.93 | 22.98 | 1,129,261 | -0.06(-0.27%) |
Sep 08, 2004 | 23.22 | 23.28 | 23.02 | 23.04 | 743,526 | -0.25(-1.05%) |
Sep 07, 2004 | 23.40 | 23.43 | 23.18 | 23.29 | 1,356,210 | +0.05(+0.21%) |
Sep 03, 2004 | 23.20 | 23.38 | 23.20 | 23.24 | 1,213,616 | -0.05(-0.23%) |
Sep 02, 2004 | 22.84 | 23.30 | 22.84 | 23.29 | 1,115,680 | +0.53(+2.32%) |
Sep 01, 2004 | 22.84 | 23.03 | 22.73 | 22.76 | 1,574,018 | -0.12(-0.54%) |
Aug 31, 2004 | 22.88 | 23.02 | 22.75 | 22.89 | 1,260,886 | +0.06(+0.25%) |
Aug 30, 2004 | 22.88 | 23.05 | 22.80 | 22.83 | 737,258 | -0.11(-0.47%) |
Aug 27, 2004 | 23.08 | 23.09 | 22.86 | 22.94 | 1,250,962 | -0.15(-0.65%) |
Aug 26, 2004 | 22.94 | 23.16 | 22.94 | 23.09 | 750,838 | +0.05(+0.20%) |
Aug 25, 2004 | 22.86 | 23.15 | 22.61 | 23.04 | 957,939 | +0.20(+0.89%) |
Aug 24, 2004 | 22.67 | 22.89 | 22.66 | 22.84 | 886,903 | +0.28(+1.26%) |
Aug 23, 2004 | 22.88 | 22.90 | 22.55 | 22.55 | 1,431,685 | -0.34(-1.50%) |
Aug 20, 2004 | 22.82 | 22.95 | 22.78 | 22.90 | 1,241,560 | +0.11(+0.47%) |
Aug 19, 2004 | 22.82 | 22.86 | 22.64 | 22.79 | 838,849 | -0.08(-0.33%) |
Aug 18, 2004 | 22.59 | 22.88 | 22.50 | 22.87 | 856,347 | +0.24(+1.05%) |
Aug 17, 2004 | 22.51 | 22.75 | 22.50 | 22.63 | 1,191,417 | +0.13(+0.58%) |
Aug 16, 2004 | 21.77 | 22.50 | 21.77 | 22.50 | 1,651,322 | +0.80(+3.71%) |
Aug 13, 2004 | 21.84 | 21.93 | 21.52 | 21.70 | 1,488,619 | -0.15(-0.68%) |
Aug 12, 2004 | 22.28 | 22.28 | 21.79 | 21.84 | 1,453,101 | -0.47(-2.11%) |
Aug 11, 2004 | 22.18 | 22.37 | 21.94 | 22.32 | 1,395,384 | +0.04(+0.19%) |
Aug 10, 2004 | 21.90 | 22.27 | 21.88 | 22.27 | 1,271,855 | +0.46(+2.12%) |
Aug 09, 2004 | 21.68 | 21.94 | 21.62 | 21.81 | 1,066,582 | +0.13(+0.58%) |
Aug 06, 2004 | 21.81 | 21.89 | 21.60 | 21.68 | 1,866,780 | -0.54(-2.41%) |
Aug 05, 2004 | 22.87 | 22.88 | 22.19 | 22.22 | 978,310 | -0.67(-2.93%) |
Aug 04, 2004 | 22.53 | 23.01 | 22.38 | 22.89 | 1,191,939 | +0.24(+1.05%) |
Aug 03, 2004 | 22.66 | 22.71 | 22.44 | 22.65 | 989,278 | -0.12(-0.54%) |
Aug 02, 2004 | 22.51 | 22.82 | 22.37 | 22.78 | 1,012,260 | +0.20(+0.90%) |
Jul 30, 2004 | 22.80 | 22.80 | 22.51 | 22.57 | 1,067,888 | -0.19(-0.82%) |
Jul 29, 2004 | 22.56 | 22.87 | 22.56 | 22.76 | 1,243,127 | +0.25(+1.11%) |
Jul 28, 2004 | 22.30 | 22.58 | 22.19 | 22.51 | 1,733,849 | +0.07(+0.29%) |
Jul 27, 2004 | 22.24 | 22.53 | 22.13 | 22.45 | 1,135,267 | +0.26(+1.16%) |
Jul 26, 2004 | 22.13 | 22.25 | 22.07 | 22.19 | 2,122,196 | +0.03(+0.12%) |
Jul 23, 2004 | 22.24 | 22.37 | 22.05 | 22.16 | 1,185,410 | -0.08(-0.36%) |
Jul 22, 2004 | 22.21 | 22.34 | 21.88 | 22.24 | 2,481,293 | +0.00(+0.00%) |
Jul 21, 2004 | 22.69 | 22.77 | 22.24 | 22.24 | 1,317,558 | -0.35(-1.56%) |
Jul 20, 2004 | 22.63 | 22.68 | 22.40 | 22.60 | 1,972,812 | -0.09(-0.39%) |
Jul 19, 2004 | 22.87 | 22.91 | 22.58 | 22.68 | 2,510,804 | -0.19(-0.82%) |
Jul 16, 2004 | 23.47 | 23.47 | 22.87 | 22.87 | 2,370,038 | -0.41(-1.78%) |
Jul 15, 2004 | 23.59 | 23.74 | 23.28 | 23.28 | 1,034,720 | -0.33(-1.38%) |
Jul 14, 2004 | 23.36 | 23.84 | 23.31 | 23.61 | 888,470 | +0.09(+0.39%) |
Jul 13, 2004 | 23.46 | 23.63 | 23.40 | 23.52 | 638,800 | -0.03(-0.13%) |
Jul 12, 2004 | 23.47 | 23.60 | 23.26 | 23.55 | 827,881 | +0.13(+0.57%) |
Jul 09, 2004 | 23.18 | 23.59 | 23.18 | 23.41 | 1,367,701 | +0.28(+1.19%) |
Jul 08, 2004 | 23.10 | 23.51 | 22.96 | 23.14 | 1,049,868 | -0.06(-0.25%) |
Jul 07, 2004 | 23.17 | 23.33 | 23.12 | 23.20 | 969,952 | -0.10(-0.43%) |
Jul 06, 2004 | 23.14 | 23.35 | 23.05 | 23.30 | 1,728,365 | +0.11(+0.48%) |
Jul 02, 2004 | 23.36 | 23.39 | 23.02 | 23.18 | 866,794 | -0.27(-1.14%) |
Jul 01, 2004 | 23.93 | 24.03 | 23.21 | 23.45 | 1,722,619 | -0.47(-1.98%) |
Jun 30, 2004 | 23.99 | 24.05 | 23.81 | 23.93 | 1,173,658 | -0.14(-0.57%) |
Jun 29, 2004 | 23.57 | 24.08 | 23.54 | 24.07 | 1,505,855 | +0.54(+2.28%) |
Jun 28, 2004 | 23.74 | 23.76 | 23.45 | 23.53 | 1,135,006 | -0.13(-0.57%) |
Jun 25, 2004 | 23.60 | 23.78 | 23.47 | 23.66 | 1,916,662 | +0.07(+0.29%) |
Jun 24, 2004 | 23.75 | 23.84 | 23.59 | 23.59 | 1,075,462 | -0.21(-0.90%) |
Jun 23, 2004 | 23.59 | 23.91 | 23.11 | 23.81 | 1,000,769 | +0.25(+1.06%) |
Jun 22, 2004 | 23.43 | 23.63 | 23.26 | 23.56 | 990,845 | +0.09(+0.38%) |
Jun 21, 2004 | 23.72 | 23.72 | 23.44 | 23.47 | 1,036,810 | -0.08(-0.34%) |
Jun 18, 2004 | 23.08 | 23.73 | 23.07 | 23.55 | 1,531,710 | +0.48(+2.07%) |
Jun 17, 2004 | 23.09 | 23.12 | 22.94 | 23.07 | 546,610 | -0.01(-0.03%) |
Jun 16, 2004 | 23.01 | 23.13 | 22.79 | 23.08 | 1,526,226 | +0.10(+0.43%) |
Jun 15, 2004 | 23.15 | 23.28 | 22.90 | 22.98 | 1,460,152 | +0.04(+0.18%) |
Jun 14, 2004 | 23.35 | 23.35 | 22.92 | 22.94 | 1,142,841 | -0.41(-1.75%) |
Jun 10, 2004 | 23.45 | 23.46 | 23.27 | 23.35 | 620,519 | +0.07(+0.28%) |
Jun 09, 2004 | 23.38 | 23.48 | 23.25 | 23.28 | 1,060,053 | -0.10(-0.44%) |
Jun 08, 2004 | 23.39 | 23.40 | 23.21 | 23.39 | 1,056,136 | -0.01(-0.03%) |
Jun 07, 2004 | 23.22 | 23.43 | 23.17 | 23.40 | 985,361 | +0.35(+1.53%) |
Jun 04, 2004 | 22.94 | 23.19 | 22.91 | 23.04 | 1,191,156 | +0.34(+1.48%) |
Jun 03, 2004 | 23.07 | 23.07 | 22.71 | 22.71 | 988,495 | -0.36(-1.56%) |
Jun 02, 2004 | 23.07 | 23.13 | 22.80 | 23.07 | 797,325 | +0.18(+0.79%) |
Jun 01, 2004 | 22.82 | 22.98 | 22.77 | 22.89 | 942,008 | -0.01(-0.05%) |
May 28, 2004 | 22.99 | 23.00 | 22.67 | 22.90 | 1,266,632 | -0.02(-0.08%) |
May 27, 2004 | 22.96 | 23.21 | 22.87 | 22.92 | 1,348,636 | +0.16(+0.71%) |
May 26, 2004 | 22.69 | 22.86 | 22.54 | 22.76 | 861,048 | +0.07(+0.29%) |
May 25, 2004 | 22.25 | 22.71 | 21.98 | 22.69 | 1,330,877 | +0.44(+2.00%) |
May 24, 2004 | 22.41 | 22.65 | 22.10 | 22.25 | 1,084,863 | -0.07(-0.29%) |
May 21, 2004 | 22.09 | 22.52 | 22.05 | 22.31 | 2,076,754 | +0.52(+2.41%) |
May 20, 2004 | 21.86 | 22.02 | 21.71 | 21.79 | 1,139,707 | +0.00(+0.02%) |
May 19, 2004 | 22.11 | 22.36 | 21.72 | 21.78 | 1,948,785 | -0.07(-0.32%) |
May 18, 2004 | 21.96 | 22.02 | 21.75 | 21.85 | 1,439,520 | +0.03(+0.16%) |
May 17, 2004 | 22.25 | 22.25 | 21.74 | 21.82 | 1,836,747 | -0.43(-1.94%) |
May 14, 2004 | 22.17 | 22.39 | 21.96 | 22.25 | 1,581,070 | +0.01(+0.05%) |
May 13, 2004 | 21.96 | 22.40 | 21.89 | 22.24 | 2,344,444 | +0.28(+1.27%) |
May 12, 2004 | 21.86 | 22.01 | 21.49 | 21.96 | 1,506,900 | -0.02(-0.10%) |
May 11, 2004 | 21.74 | 22.03 | 21.74 | 21.98 | 1,125,082 | +0.23(+1.07%) |
May 10, 2004 | 21.90 | 22.01 | 21.52 | 21.75 | 1,896,814 | -0.31(-1.41%) |
May 07, 2004 | 22.65 | 22.67 | 22.04 | 22.06 | 1,816,115 | -0.59(-2.62%) |
May 06, 2004 | 22.56 | 22.70 | 22.47 | 22.65 | 1,747,168 | -0.08(-0.34%) |
May 05, 2004 | 22.69 | 22.79 | 22.48 | 22.73 | 1,507,161 | +0.10(+0.42%) |
May 04, 2004 | 22.65 | 22.85 | 22.46 | 22.63 | 2,551,545 | -0.02(-0.10%) |