Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.70 | 28.07 | 26.87 | 27.95 | 1,392,200 | +0.19(+0.68%) |
Apr 28, 2005 | 27.90 | 28.15 | 27.75 | 27.76 | 692,500 | -0.24(-0.86%) |
Apr 27, 2005 | 27.87 | 28.07 | 27.61 | 28.00 | 519,800 | -0.04(-0.14%) |
Apr 26, 2005 | 27.97 | 28.27 | 27.85 | 28.04 | 1,045,500 | +0.16(+0.57%) |
Apr 25, 2005 | 27.25 | 27.88 | 27.21 | 27.88 | 698,700 | +0.73(+2.69%) |
Apr 22, 2005 | 27.55 | 27.85 | 26.81 | 27.15 | 1,617,600 | -0.36(-1.31%) |
Apr 21, 2005 | 27.48 | 27.65 | 27.27 | 27.51 | 1,093,200 | +0.18(+0.66%) |
Apr 20, 2005 | 27.70 | 27.89 | 27.05 | 27.33 | 1,324,700 | -0.37(-1.34%) |
Apr 19, 2005 | 27.75 | 27.98 | 27.58 | 27.70 | 690,800 | -0.13(-0.47%) |
Apr 18, 2005 | 27.98 | 28.07 | 27.52 | 27.83 | 804,200 | -0.08(-0.29%) |
Apr 15, 2005 | 28.48 | 28.74 | 27.86 | 27.91 | 1,992,700 | -0.42(-1.48%) |
Apr 14, 2005 | 28.30 | 28.48 | 28.22 | 28.33 | 1,203,500 | +0.07(+0.25%) |
Apr 13, 2005 | 28.32 | 28.46 | 27.92 | 28.26 | 1,137,600 | -0.09(-0.32%) |
Apr 12, 2005 | 27.96 | 28.85 | 26.95 | 28.35 | 1,452,600 | +0.45(+1.61%) |
Apr 11, 2005 | 27.52 | 27.90 | 27.45 | 27.90 | 1,018,600 | +0.40(+1.45%) |
Apr 08, 2005 | 27.50 | 27.75 | 27.32 | 27.50 | 2,024,400 | +0.00(+0.00%) |
Apr 07, 2005 | 27.63 | 27.72 | 27.27 | 27.50 | 882,600 | -0.10(-0.36%) |
Apr 06, 2005 | 27.90 | 27.99 | 27.49 | 27.60 | 1,265,300 | -0.19(-0.68%) |
Apr 05, 2005 | 27.60 | 27.90 | 27.60 | 27.79 | 1,590,500 | +0.19(+0.69%) |
Apr 04, 2005 | 27.82 | 27.87 | 27.36 | 27.60 | 1,851,600 | -0.01(-0.04%) |
Apr 01, 2005 | 27.65 | 27.70 | 27.35 | 27.61 | 2,114,100 | +0.09(+0.33%) |
Mar 31, 2005 | 27.40 | 27.55 | 27.26 | 27.52 | 2,313,900 | -0.03(-0.11%) |
Mar 30, 2005 | 27.50 | 27.65 | 27.15 | 27.55 | 1,996,900 | +0.00(+0.00%) |
Mar 29, 2005 | 27.00 | 27.79 | 27.00 | 27.55 | 4,110,000 | +0.30(+1.10%) |
Mar 28, 2005 | 27.05 | 27.41 | 26.96 | 27.25 | 8,009,000 | +0.45(+1.68%) |
Mar 24, 2005 | 26.45 | 27.09 | 26.45 | 26.80 | 16,869,400 | +0.05(+0.19%) |
Mar 23, 2005 | 27.46 | 27.46 | 26.71 | 26.75 | 3,869,400 | -0.81(-2.94%) |
Mar 22, 2005 | 28.10 | 28.34 | 27.55 | 27.56 | 2,000,900 | -0.54(-1.92%) |
Mar 21, 2005 | 28.96 | 28.96 | 27.85 | 28.10 | 2,121,100 | -0.91(-3.14%) |
Mar 18, 2005 | 29.50 | 29.80 | 28.51 | 29.01 | 1,002,600 | -0.55(-1.86%) |
Mar 17, 2005 | 28.85 | 29.65 | 28.81 | 29.56 | 895,600 | +0.75(+2.60%) |
Mar 16, 2005 | 28.83 | 28.85 | 28.52 | 28.81 | 1,005,400 | -0.02(-0.07%) |
Mar 15, 2005 | 28.70 | 29.03 | 28.61 | 28.83 | 736,100 | +0.26(+0.91%) |
Mar 14, 2005 | 29.08 | 29.08 | 28.42 | 28.57 | 1,606,200 | -0.56(-1.92%) |
Mar 11, 2005 | 29.06 | 29.30 | 28.96 | 29.13 | 365,400 | +0.09(+0.31%) |
Mar 10, 2005 | 28.92 | 29.21 | 28.75 | 29.04 | 587,800 | +0.12(+0.41%) |
Mar 09, 2005 | 28.80 | 29.10 | 28.74 | 28.92 | 632,400 | +0.07(+0.24%) |
Mar 08, 2005 | 29.30 | 29.44 | 28.85 | 28.85 | 596,400 | -0.45(-1.54%) |
Mar 07, 2005 | 28.25 | 29.45 | 28.14 | 29.30 | 1,762,600 | +0.55(+1.91%) |
Mar 04, 2005 | 28.90 | 28.90 | 28.60 | 28.75 | 635,100 | +0.07(+0.24%) |
Mar 03, 2005 | 29.05 | 29.21 | 28.51 | 28.68 | 650,900 | -0.42(-1.44%) |
Mar 02, 2005 | 28.31 | 29.30 | 28.20 | 29.10 | 669,300 | +0.79(+2.79%) |
Mar 01, 2005 | 28.20 | 28.35 | 28.20 | 28.31 | 395,200 | +0.15(+0.53%) |
Feb 28, 2005 | 28.56 | 28.56 | 28.13 | 28.16 | 574,300 | -0.30(-1.05%) |
Feb 25, 2005 | 28.04 | 28.65 | 27.98 | 28.46 | 271,700 | +0.39(+1.39%) |
Feb 24, 2005 | 28.02 | 28.16 | 27.90 | 28.07 | 673,600 | +0.04(+0.14%) |
Feb 23, 2005 | 28.04 | 28.21 | 27.93 | 28.03 | 420,000 | +0.03(+0.11%) |
Feb 22, 2005 | 28.21 | 28.31 | 28.00 | 28.00 | 620,900 | -0.21(-0.74%) |
Feb 18, 2005 | 28.57 | 28.81 | 28.21 | 28.21 | 944,400 | -0.33(-1.16%) |
Feb 17, 2005 | 28.28 | 28.71 | 28.17 | 28.54 | 502,300 | +0.16(+0.56%) |
Feb 16, 2005 | 28.46 | 28.49 | 28.18 | 28.38 | 1,154,000 | -0.08(-0.28%) |
Feb 15, 2005 | 28.08 | 28.61 | 28.05 | 28.46 | 993,700 | +0.46(+1.64%) |
Feb 14, 2005 | 27.19 | 28.21 | 27.19 | 28.00 | 1,440,800 | +0.80(+2.94%) |
Feb 11, 2005 | 27.15 | 27.25 | 27.10 | 27.20 | 448,600 | +0.06(+0.22%) |
Feb 10, 2005 | 27.06 | 27.16 | 26.91 | 27.14 | 1,246,900 | +0.08(+0.30%) |
Feb 09, 2005 | 27.10 | 27.10 | 26.96 | 27.06 | 1,015,700 | +0.00(+0.00%) |
Feb 08, 2005 | 26.90 | 27.08 | 26.90 | 27.06 | 512,300 | +0.16(+0.59%) |
Feb 07, 2005 | 26.88 | 26.94 | 26.67 | 26.90 | 790,700 | +0.02(+0.07%) |
Feb 04, 2005 | 26.60 | 26.90 | 26.46 | 26.88 | 589,300 | +0.28(+1.05%) |
Feb 03, 2005 | 26.85 | 26.94 | 26.55 | 26.60 | 1,003,000 | -0.08(-0.30%) |
Feb 02, 2005 | 26.60 | 26.95 | 26.60 | 26.68 | 569,100 | +0.06(+0.23%) |
Feb 01, 2005 | 26.54 | 26.83 | 26.44 | 26.62 | 519,900 | +0.09(+0.34%) |
Jan 31, 2005 | 26.43 | 26.65 | 26.31 | 26.53 | 676,200 | +0.13(+0.49%) |
Jan 28, 2005 | 26.92 | 26.92 | 26.15 | 26.40 | 903,700 | -0.51(-1.90%) |
Jan 27, 2005 | 27.23 | 27.32 | 26.88 | 26.91 | 1,100,300 | -0.30(-1.10%) |
Jan 26, 2005 | 27.00 | 27.39 | 27.00 | 27.21 | 2,285,500 | +0.56(+2.10%) |
Jan 25, 2005 | 26.70 | 27.02 | 26.65 | 26.65 | 646,600 | -0.03(-0.11%) |
Jan 24, 2005 | 26.50 | 27.07 | 26.45 | 26.68 | 519,100 | +0.10(+0.38%) |
Jan 21, 2005 | 26.40 | 26.77 | 26.37 | 26.58 | 625,500 | +0.03(+0.11%) |
Jan 20, 2005 | 26.55 | 26.85 | 26.42 | 26.55 | 846,500 | +0.00(+0.00%) |
Jan 19, 2005 | 26.30 | 26.84 | 26.30 | 26.55 | 1,326,000 | +0.55(+2.12%) |
Jan 18, 2005 | 25.76 | 26.05 | 25.72 | 26.00 | 483,600 | +0.28(+1.09%) |
Jan 14, 2005 | 26.12 | 26.15 | 25.72 | 25.72 | 286,500 | -0.38(-1.46%) |
Jan 13, 2005 | 26.07 | 26.20 | 26.00 | 26.10 | 344,500 | +0.03(+0.12%) |
Jan 12, 2005 | 26.00 | 26.30 | 25.97 | 26.07 | 553,200 | +0.05(+0.19%) |
Jan 11, 2005 | 25.88 | 26.12 | 25.80 | 26.02 | 389,100 | +0.04(+0.15%) |
Jan 10, 2005 | 26.00 | 26.19 | 25.90 | 25.98 | 1,260,500 | -0.07(-0.27%) |
Jan 07, 2005 | 26.35 | 26.40 | 26.00 | 26.05 | 322,000 | -0.27(-1.03%) |
Jan 06, 2005 | 26.40 | 26.55 | 26.27 | 26.32 | 765,100 | +0.01(+0.04%) |
Jan 05, 2005 | 26.87 | 27.07 | 26.31 | 26.31 | 623,500 | -0.50(-1.86%) |
Jan 04, 2005 | 26.98 | 27.16 | 26.69 | 26.81 | 711,300 | -0.28(-1.03%) |
Jan 03, 2005 | 27.00 | 27.29 | 26.95 | 27.09 | 997,700 | +0.09(+0.33%) |
Dec 31, 2004 | 27.08 | 27.22 | 26.95 | 27.00 | 515,800 | -0.08(-0.30%) |
Dec 30, 2004 | 27.29 | 27.38 | 26.90 | 27.08 | 510,600 | -0.17(-0.62%) |
Dec 29, 2004 | 26.98 | 27.30 | 26.95 | 27.25 | 549,200 | +0.27(+1.00%) |
Dec 28, 2004 | 26.82 | 27.04 | 26.82 | 26.98 | 393,700 | +0.21(+0.78%) |
Dec 27, 2004 | 27.00 | 27.00 | 26.61 | 26.77 | 376,800 | -0.27(-1.00%) |
Dec 23, 2004 | 26.85 | 27.07 | 26.62 | 27.04 | 789,400 | +0.64(+2.42%) |
Dec 22, 2004 | 26.15 | 26.58 | 26.15 | 26.40 | 583,200 | +0.10(+0.38%) |
Dec 21, 2004 | 26.15 | 26.32 | 26.03 | 26.30 | 629,800 | +0.15(+0.57%) |
Dec 20, 2004 | 26.20 | 26.35 | 26.03 | 26.15 | 831,800 | -0.05(-0.19%) |
Dec 17, 2004 | 25.90 | 26.29 | 25.70 | 26.20 | 1,016,400 | +0.20(+0.77%) |
Dec 16, 2004 | 26.00 | 26.23 | 25.64 | 26.00 | 1,176,200 | -0.17(-0.65%) |
Dec 15, 2004 | 27.40 | 27.45 | 26.01 | 26.17 | 1,130,100 | -1.02(-3.75%) |
Dec 14, 2004 | 26.75 | 27.84 | 26.74 | 27.19 | 1,503,100 | +0.53(+1.99%) |
Dec 13, 2004 | 26.16 | 26.75 | 26.13 | 26.66 | 679,200 | +0.50(+1.91%) |
Dec 10, 2004 | 25.85 | 26.25 | 25.61 | 26.16 | 622,000 | +0.41(+1.59%) |
Dec 09, 2004 | 25.79 | 25.79 | 25.30 | 25.75 | 1,068,300 | +0.06(+0.23%) |
Dec 08, 2004 | 25.75 | 26.10 | 25.68 | 25.69 | 376,800 | -0.25(-0.96%) |
Dec 07, 2004 | 26.20 | 26.30 | 25.89 | 25.94 | 663,200 | -0.26(-0.99%) |
Dec 06, 2004 | 26.20 | 26.46 | 25.78 | 26.20 | 849,700 | -0.20(-0.76%) |
Dec 03, 2004 | 25.94 | 26.46 | 25.76 | 26.40 | 858,800 | +0.45(+1.73%) |
Dec 02, 2004 | 25.93 | 26.00 | 25.70 | 25.95 | 556,700 | +0.02(+0.08%) |
Dec 01, 2004 | 26.40 | 26.58 | 25.74 | 25.93 | 614,500 | -0.37(-1.41%) |
Nov 30, 2004 | 25.88 | 26.30 | 25.65 | 26.30 | 492,500 | +0.45(+1.74%) |
Nov 29, 2004 | 26.16 | 26.24 | 25.60 | 25.85 | 825,800 | -0.36(-1.37%) |
Nov 26, 2004 | 26.10 | 26.35 | 25.86 | 26.21 | 96,400 | +0.28(+1.08%) |
Nov 24, 2004 | 25.90 | 26.01 | 25.78 | 25.93 | 391,300 | +0.17(+0.66%) |
Nov 23, 2004 | 25.75 | 26.06 | 25.64 | 25.76 | 717,100 | +0.16(+0.63%) |
Nov 22, 2004 | 25.18 | 25.69 | 25.18 | 25.60 | 1,114,300 | +0.42(+1.67%) |
Nov 19, 2004 | 25.75 | 25.95 | 24.99 | 25.18 | 856,000 | -0.54(-2.10%) |
Nov 18, 2004 | 26.22 | 26.32 | 25.40 | 25.72 | 382,900 | -0.56(-2.13%) |
Nov 17, 2004 | 26.54 | 26.99 | 26.18 | 26.28 | 751,400 | +0.08(+0.31%) |
Nov 16, 2004 | 26.50 | 26.58 | 26.16 | 26.20 | 506,800 | -0.15(-0.57%) |
Nov 15, 2004 | 26.00 | 26.69 | 25.90 | 26.35 | 500,000 | +0.45(+1.74%) |
Nov 12, 2004 | 26.05 | 26.40 | 25.74 | 25.90 | 542,400 | -0.25(-0.96%) |
Nov 11, 2004 | 26.30 | 26.40 | 25.78 | 26.15 | 547,000 | -0.30(-1.13%) |
Nov 10, 2004 | 25.97 | 26.65 | 25.94 | 26.45 | 869,500 | +0.72(+2.80%) |
Nov 09, 2004 | 25.30 | 25.80 | 25.26 | 25.73 | 289,100 | +0.34(+1.34%) |
Nov 08, 2004 | 25.75 | 25.85 | 25.39 | 25.39 | 399,500 | -0.23(-0.90%) |
Nov 05, 2004 | 25.35 | 25.92 | 25.35 | 25.62 | 356,900 | +0.42(+1.67%) |
Nov 04, 2004 | 25.00 | 25.36 | 24.90 | 25.20 | 319,100 | +0.35(+1.41%) |
Nov 03, 2004 | 25.00 | 25.15 | 24.70 | 24.85 | 275,500 | +0.23(+0.93%) |
Nov 02, 2004 | 24.30 | 24.92 | 24.21 | 24.62 | 957,100 | +0.57(+2.37%) |
Nov 01, 2004 | 24.00 | 24.10 | 23.90 | 24.05 | 731,800 | +0.19(+0.80%) |
Oct 29, 2004 | 24.05 | 24.12 | 23.59 | 23.86 | 322,200 | -0.11(-0.46%) |
Oct 28, 2004 | 23.90 | 24.02 | 23.60 | 23.97 | 379,800 | +0.00(+0.00%) |
Oct 27, 2004 | 24.06 | 24.12 | 23.70 | 23.97 | 587,100 | -0.08(-0.33%) |
Oct 26, 2004 | 24.02 | 24.11 | 23.48 | 24.05 | 558,400 | +0.30(+1.26%) |
Oct 25, 2004 | 23.65 | 23.99 | 23.40 | 23.75 | 336,200 | +0.00(+0.00%) |
Oct 22, 2004 | 23.65 | 24.15 | 23.39 | 23.75 | 478,300 | +0.15(+0.64%) |
Oct 21, 2004 | 23.40 | 23.98 | 22.96 | 23.60 | 340,100 | +0.15(+0.64%) |
Oct 20, 2004 | 22.85 | 23.60 | 22.80 | 23.45 | 448,500 | +0.54(+2.36%) |
Oct 19, 2004 | 23.71 | 23.82 | 22.80 | 22.91 | 1,104,000 | -0.81(-3.41%) |
Oct 18, 2004 | 23.83 | 23.95 | 23.60 | 23.72 | 204,900 | -0.26(-1.08%) |
Oct 15, 2004 | 23.70 | 24.09 | 22.77 | 23.98 | 1,178,800 | +0.49(+2.09%) |
Oct 14, 2004 | 23.64 | 23.90 | 22.79 | 23.49 | 835,700 | -0.30(-1.26%) |
Oct 13, 2004 | 24.11 | 24.20 | 23.75 | 23.79 | 534,800 | -0.20(-0.83%) |
Oct 12, 2004 | 24.75 | 24.75 | 23.90 | 23.99 | 730,400 | -0.76(-3.07%) |
Oct 11, 2004 | 24.87 | 25.05 | 24.67 | 24.75 | 723,200 | -0.13(-0.52%) |
Oct 08, 2004 | 24.60 | 25.48 | 24.60 | 24.88 | 857,900 | +0.50(+2.05%) |
Oct 07, 2004 | 24.35 | 24.59 | 24.05 | 24.38 | 516,500 | -0.09(-0.37%) |
Oct 06, 2004 | 24.55 | 24.70 | 24.32 | 24.47 | 702,700 | +0.02(+0.08%) |
Oct 05, 2004 | 24.65 | 24.69 | 24.25 | 24.45 | 766,600 | +0.00(+0.00%) |
Oct 04, 2004 | 24.05 | 24.49 | 23.80 | 24.45 | 1,389,000 | +0.46(+1.92%) |
Oct 01, 2004 | 23.45 | 24.30 | 23.41 | 23.99 | 1,763,800 | +0.69(+2.96%) |
Sep 30, 2004 | 22.85 | 23.55 | 22.85 | 23.30 | 944,400 | +0.57(+2.51%) |
Sep 29, 2004 | 22.56 | 22.76 | 22.50 | 22.73 | 605,000 | +0.13(+0.58%) |
Sep 28, 2004 | 22.68 | 22.78 | 22.45 | 22.60 | 461,000 | +0.00(+0.00%) |
Sep 27, 2004 | 22.83 | 22.84 | 22.60 | 22.60 | 606,000 | -0.20(-0.88%) |
Sep 24, 2004 | 22.70 | 22.85 | 22.65 | 22.80 | 1,122,700 | +0.30(+1.33%) |
Sep 23, 2004 | 22.51 | 22.83 | 22.35 | 22.50 | 1,059,900 | +0.09(+0.40%) |
Sep 22, 2004 | 22.76 | 22.82 | 22.35 | 22.41 | 706,200 | -0.41(-1.80%) |
Sep 21, 2004 | 22.72 | 23.02 | 22.70 | 22.82 | 531,200 | +0.15(+0.66%) |
Sep 20, 2004 | 23.05 | 23.14 | 22.59 | 22.67 | 828,600 | -0.46(-1.99%) |
Sep 17, 2004 | 23.99 | 23.99 | 23.09 | 23.13 | 2,456,300 | -0.77(-3.22%) |
Sep 16, 2004 | 23.40 | 23.95 | 23.34 | 23.90 | 673,500 | +0.60(+2.58%) |
Sep 15, 2004 | 22.95 | 23.35 | 22.85 | 23.30 | 817,000 | +0.40(+1.75%) |
Sep 14, 2004 | 22.85 | 22.98 | 22.78 | 22.90 | 932,200 | +0.00(+0.00%) |
Sep 13, 2004 | 23.00 | 23.00 | 22.84 | 22.90 | 1,087,900 | +0.02(+0.09%) |
Sep 10, 2004 | 22.95 | 23.02 | 22.80 | 22.88 | 602,300 | -0.07(-0.31%) |
Sep 09, 2004 | 23.29 | 23.30 | 22.87 | 22.95 | 932,200 | -0.27(-1.16%) |
Sep 08, 2004 | 22.80 | 23.25 | 22.55 | 23.22 | 846,800 | +0.36(+1.57%) |
Sep 07, 2004 | 22.35 | 23.06 | 22.35 | 22.86 | 590,000 | +0.38(+1.69%) |
Sep 03, 2004 | 22.40 | 22.72 | 22.30 | 22.48 | 212,100 | -0.02(-0.09%) |
Sep 02, 2004 | 22.40 | 22.70 | 22.40 | 22.50 | 274,800 | +0.00(+0.00%) |
Sep 01, 2004 | 22.75 | 22.82 | 22.35 | 22.50 | 398,000 | -0.23(-1.01%) |
Aug 31, 2004 | 22.40 | 22.73 | 22.21 | 22.73 | 944,500 | +0.45(+2.02%) |
Aug 30, 2004 | 22.20 | 22.40 | 22.04 | 22.28 | 378,400 | +0.24(+1.09%) |
Aug 27, 2004 | 22.46 | 22.49 | 22.04 | 22.04 | 525,000 | -0.36(-1.61%) |
Aug 26, 2004 | 21.95 | 22.40 | 21.90 | 22.40 | 663,800 | +0.50(+2.28%) |
Aug 25, 2004 | 21.68 | 21.98 | 21.66 | 21.90 | 874,800 | +0.25(+1.15%) |
Aug 24, 2004 | 21.75 | 21.78 | 21.53 | 21.65 | 704,700 | -0.05(-0.23%) |
Aug 23, 2004 | 21.85 | 21.87 | 21.64 | 21.70 | 480,300 | -0.10(-0.46%) |
Aug 20, 2004 | 21.50 | 21.86 | 21.50 | 21.80 | 1,208,600 | +0.20(+0.93%) |
Aug 19, 2004 | 21.47 | 21.69 | 21.35 | 21.60 | 532,900 | +0.03(+0.14%) |
Aug 18, 2004 | 21.40 | 21.91 | 21.05 | 21.57 | 674,700 | +0.10(+0.47%) |
Aug 17, 2004 | 21.52 | 21.70 | 21.40 | 21.47 | 321,700 | +0.01(+0.05%) |
Aug 16, 2004 | 21.25 | 21.48 | 21.19 | 21.46 | 907,300 | +0.39(+1.85%) |
Aug 13, 2004 | 20.99 | 21.14 | 20.95 | 21.07 | 769,300 | +0.09(+0.43%) |
Aug 12, 2004 | 21.05 | 21.05 | 20.81 | 20.98 | 763,900 | -0.07(-0.33%) |
Aug 11, 2004 | 21.10 | 21.28 | 20.75 | 21.05 | 3,912,300 | -0.15(-0.71%) |
Aug 10, 2004 | 21.46 | 21.55 | 21.00 | 21.20 | 1,137,000 | -0.21(-0.98%) |
Aug 09, 2004 | 21.50 | 21.60 | 21.29 | 21.41 | 666,700 | -0.03(-0.14%) |
Aug 06, 2004 | 21.68 | 21.94 | 21.19 | 21.44 | 1,280,900 | -0.39(-1.79%) |
Aug 05, 2004 | 22.35 | 22.40 | 21.75 | 21.83 | 877,800 | -0.62(-2.76%) |
Aug 04, 2004 | 22.76 | 22.99 | 22.35 | 22.45 | 719,700 | -0.31(-1.36%) |
Aug 03, 2004 | 22.70 | 22.84 | 22.55 | 22.76 | 936,500 | +0.04(+0.18%) |
Aug 02, 2004 | 22.70 | 22.85 | 22.50 | 22.72 | 391,200 | -0.02(-0.09%) |
Jul 30, 2004 | 22.65 | 22.90 | 22.55 | 22.74 | 591,700 | +0.06(+0.26%) |
Jul 29, 2004 | 22.46 | 22.80 | 22.45 | 22.68 | 517,600 | +0.16(+0.71%) |
Jul 28, 2004 | 22.73 | 22.76 | 22.45 | 22.52 | 1,213,900 | -0.08(-0.35%) |
Jul 27, 2004 | 22.99 | 23.03 | 22.38 | 22.60 | 1,296,900 | -0.39(-1.70%) |
Jul 26, 2004 | 22.97 | 23.17 | 22.72 | 22.99 | 748,600 | -0.06(-0.26%) |
Jul 23, 2004 | 23.20 | 23.25 | 22.87 | 23.05 | 1,063,500 | -0.07(-0.30%) |
Jul 22, 2004 | 23.20 | 23.26 | 22.83 | 23.12 | 979,800 | -0.08(-0.34%) |
Jul 21, 2004 | 23.15 | 23.50 | 23.03 | 23.20 | 1,315,700 | +0.05(+0.22%) |
Jul 20, 2004 | 23.00 | 23.24 | 22.62 | 23.15 | 1,668,700 | +0.35(+1.54%) |
Jul 19, 2004 | 22.50 | 22.80 | 22.45 | 22.80 | 837,500 | +0.32(+1.42%) |
Jul 16, 2004 | 22.90 | 23.05 | 22.43 | 22.48 | 770,800 | -0.36(-1.58%) |
Jul 15, 2004 | 22.80 | 22.90 | 22.72 | 22.84 | 570,800 | +0.05(+0.22%) |
Jul 14, 2004 | 22.90 | 23.30 | 22.68 | 22.79 | 1,535,400 | -0.21(-0.91%) |
Jul 13, 2004 | 22.24 | 23.19 | 22.23 | 23.00 | 2,330,600 | +0.90(+4.07%) |
Jul 12, 2004 | 21.84 | 22.13 | 21.79 | 22.10 | 954,800 | +0.21(+0.96%) |
Jul 09, 2004 | 22.00 | 22.00 | 21.50 | 21.89 | 1,146,500 | +0.04(+0.18%) |
Jul 08, 2004 | 22.25 | 22.33 | 21.76 | 21.85 | 911,400 | -0.45(-2.02%) |
Jul 07, 2004 | 22.27 | 22.32 | 22.14 | 22.30 | 1,051,100 | +0.08(+0.36%) |
Jul 06, 2004 | 22.25 | 22.35 | 21.89 | 22.22 | 1,148,400 | -0.08(-0.36%) |
Jul 02, 2004 | 22.55 | 22.56 | 21.95 | 22.30 | 739,400 | -0.35(-1.55%) |
Jul 01, 2004 | 22.94 | 22.95 | 22.56 | 22.65 | 1,658,400 | -0.30(-1.31%) |
Jun 30, 2004 | 22.60 | 23.04 | 22.45 | 22.95 | 4,063,000 | +0.38(+1.68%) |
Jun 29, 2004 | 22.48 | 22.88 | 22.25 | 22.57 | 3,135,200 | +0.21(+0.94%) |
Jun 28, 2004 | 22.15 | 22.49 | 21.97 | 22.36 | 2,912,500 | +0.16(+0.72%) |
Jun 25, 2004 | 21.95 | 22.20 | 21.82 | 22.20 | 6,939,600 | +0.25(+1.14%) |
Jun 24, 2004 | 21.60 | 22.25 | 21.40 | 21.95 | 3,988,000 | +0.21(+0.97%) |
Jun 23, 2004 | 21.39 | 21.74 | 21.15 | 21.74 | 1,261,300 | +0.25(+1.16%) |
Jun 22, 2004 | 21.40 | 21.60 | 21.00 | 21.49 | 1,168,400 | +0.05(+0.23%) |
Jun 21, 2004 | 21.60 | 21.65 | 21.35 | 21.44 | 2,146,600 | -0.26(-1.20%) |
Jun 18, 2004 | 20.75 | 21.77 | 20.50 | 21.70 | 3,918,000 | +0.80(+3.83%) |
Jun 17, 2004 | 20.18 | 21.10 | 20.15 | 20.90 | 2,765,300 | +0.67(+3.31%) |
Jun 16, 2004 | 20.07 | 20.27 | 20.07 | 20.23 | 1,007,500 | +0.10(+0.50%) |
Jun 15, 2004 | 20.16 | 20.17 | 20.00 | 20.13 | 1,390,100 | -0.02(-0.10%) |
Jun 14, 2004 | 20.10 | 20.18 | 20.00 | 20.15 | 1,161,400 | +0.03(+0.15%) |
Jun 10, 2004 | 20.10 | 20.19 | 20.05 | 20.12 | 1,395,200 | +0.07(+0.35%) |
Jun 09, 2004 | 19.95 | 20.08 | 19.90 | 20.05 | 1,038,900 | -0.04(-0.20%) |
Jun 08, 2004 | 20.34 | 20.34 | 19.90 | 20.09 | 1,971,800 | -0.28(-1.37%) |
Jun 07, 2004 | 20.02 | 20.38 | 20.00 | 20.37 | 3,320,600 | +0.42(+2.11%) |
Jun 04, 2004 | 19.59 | 20.04 | 19.51 | 19.95 | 2,832,600 | +0.44(+2.26%) |
Jun 03, 2004 | 19.46 | 19.55 | 19.25 | 19.51 | 2,040,900 | +0.04(+0.21%) |
Jun 02, 2004 | 19.54 | 19.65 | 19.39 | 19.47 | 2,931,200 | -0.06(-0.31%) |
Jun 01, 2004 | 19.50 | 19.57 | 19.01 | 19.53 | 5,800,900 | +0.03(+0.15%) |
May 28, 2004 | 19.50 | 19.52 | 19.50 | 19.50 | 5,758,600 | +0.00(+0.00%) |
May 27, 2004 | 19.50 | 19.51 | 19.49 | 19.50 | 10,778,100 | +0.00(+0.00%) |
May 26, 2004 | 19.50 | 19.53 | 19.50 | 19.50 | 8,131,800 | +0.00(+0.00%) |