Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.21 | 23.35 | 23.08 | 23.11 | 118,003 | -0.20(-0.85%) |
May 27, 2005 | 23.32 | 23.47 | 23.24 | 23.31 | 82,059 | -0.05(-0.22%) |
May 26, 2005 | 23.18 | 23.44 | 23.14 | 23.36 | 103,556 | +0.31(+1.35%) |
May 25, 2005 | 23.10 | 23.10 | 22.85 | 23.05 | 97,546 | -0.17(-0.75%) |
May 24, 2005 | 23.27 | 23.34 | 23.08 | 23.22 | 63,104 | -0.09(-0.37%) |
May 23, 2005 | 23.24 | 23.53 | 23.24 | 23.31 | 129,329 | +0.08(+0.34%) |
May 20, 2005 | 22.76 | 23.39 | 22.67 | 23.23 | 119,043 | -0.03(-0.11%) |
May 19, 2005 | 23.23 | 23.44 | 23.19 | 23.26 | 265,247 | +0.05(+0.22%) |
May 18, 2005 | 23.47 | 23.59 | 23.02 | 23.21 | 320,376 | -0.10(-0.41%) |
May 17, 2005 | 22.93 | 23.36 | 22.93 | 23.30 | 170,937 | +0.29(+1.28%) |
May 16, 2005 | 22.41 | 23.02 | 22.39 | 23.01 | 90,611 | +0.60(+2.66%) |
May 13, 2005 | 22.37 | 22.50 | 22.03 | 22.41 | 65,531 | -0.01(-0.04%) |
May 12, 2005 | 22.92 | 23.18 | 22.18 | 22.42 | 108,294 | -0.55(-2.37%) |
May 11, 2005 | 22.92 | 23.04 | 22.44 | 22.96 | 90,842 | +0.06(+0.26%) |
May 10, 2005 | 23.36 | 23.36 | 22.75 | 22.90 | 89,224 | -0.59(-2.50%) |
May 09, 2005 | 23.18 | 23.49 | 22.94 | 23.49 | 98,355 | +0.31(+1.34%) |
May 06, 2005 | 23.44 | 23.56 | 23.06 | 23.18 | 201,102 | -0.14(-0.59%) |
May 05, 2005 | 23.08 | 23.49 | 22.82 | 23.32 | 313,211 | +0.30(+1.32%) |
May 04, 2005 | 22.33 | 23.02 | 22.22 | 23.02 | 171,861 | +0.86(+3.87%) |
May 03, 2005 | 22.05 | 22.45 | 21.85 | 22.16 | 115,576 | +0.02(+0.08%) |
May 02, 2005 | 21.72 | 22.14 | 21.70 | 22.14 | 117,887 | +0.38(+1.75%) |
Apr 29, 2005 | 22.16 | 22.19 | 21.45 | 21.76 | 201,333 | -0.39(-1.76%) |
Apr 28, 2005 | 22.56 | 22.56 | 22.13 | 22.15 | 124,244 | -0.40(-1.77%) |
Apr 27, 2005 | 22.50 | 22.77 | 22.21 | 22.55 | 151,173 | +0.00(+0.00%) |
Apr 26, 2005 | 22.70 | 22.80 | 22.49 | 22.55 | 114,304 | -0.20(-0.87%) |
Apr 25, 2005 | 22.70 | 22.91 | 22.52 | 22.75 | 112,339 | +0.08(+0.34%) |
Apr 22, 2005 | 22.77 | 22.78 | 22.44 | 22.67 | 233,116 | -0.19(-0.83%) |
Apr 21, 2005 | 22.54 | 22.98 | 22.54 | 22.86 | 146,434 | +0.35(+1.58%) |
Apr 20, 2005 | 22.72 | 22.76 | 22.47 | 22.50 | 230,112 | -0.19(-0.84%) |
Apr 19, 2005 | 22.78 | 22.82 | 22.59 | 22.70 | 150,480 | -0.10(-0.42%) |
Apr 18, 2005 | 22.50 | 22.87 | 22.41 | 22.79 | 137,535 | +0.29(+1.31%) |
Apr 15, 2005 | 22.50 | 22.59 | 22.37 | 22.50 | 761,993 | +0.00(+0.00%) |
Apr 14, 2005 | 22.56 | 22.65 | 22.48 | 22.50 | 302,924 | -0.02(-0.08%) |
Apr 13, 2005 | 22.71 | 22.76 | 22.47 | 22.51 | 136,148 | -0.24(-1.06%) |
Apr 12, 2005 | 22.52 | 22.81 | 22.40 | 22.76 | 169,434 | +0.23(+1.04%) |
Apr 11, 2005 | 22.51 | 22.53 | 22.37 | 22.52 | 129,445 | +0.01(+0.04%) |
Apr 08, 2005 | 22.63 | 22.65 | 22.37 | 22.51 | 115,807 | -0.11(-0.50%) |
Apr 07, 2005 | 22.61 | 22.82 | 22.50 | 22.63 | 128,405 | -0.03(-0.11%) |
Apr 06, 2005 | 22.75 | 22.90 | 22.60 | 22.65 | 117,540 | -0.05(-0.23%) |
Apr 05, 2005 | 22.69 | 22.90 | 22.56 | 22.70 | 107,601 | -0.03(-0.11%) |
Apr 04, 2005 | 22.44 | 22.87 | 22.30 | 22.73 | 118,812 | +0.29(+1.27%) |
Apr 01, 2005 | 22.72 | 22.94 | 22.32 | 22.44 | 144,123 | -0.31(-1.37%) |
Mar 31, 2005 | 22.50 | 22.95 | 22.41 | 22.76 | 147,937 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.19 | 22.54 | 173,479 | +0.29(+1.32%) |
Mar 29, 2005 | 22.76 | 22.82 | 22.22 | 22.25 | 167,354 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.95 | 22.64 | 22.76 | 134,415 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,806 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.83 | 22.84 | 177,293 | -0.13(-0.57%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,977 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,897 | -0.11(-0.48%) |
Mar 18, 2005 | 23.53 | 23.57 | 23.27 | 23.56 | 184,575 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.21 | 23.49 | 84,601 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,584 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 141,002 | +0.03(+0.15%) |
Mar 14, 2005 | 23.73 | 23.88 | 23.59 | 23.71 | 73,044 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.73 | 95,465 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.79 | 220,981 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,688 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,675 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.91 | 23.72 | 23.80 | 238,202 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,881 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,342 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.66 | 23.80 | 199,484 | -0.03(-0.15%) |
Mar 01, 2005 | 23.92 | 24.09 | 23.73 | 23.84 | 221,097 | -0.09(-0.36%) |
Feb 28, 2005 | 24.04 | 24.04 | 23.70 | 23.92 | 259,930 | -0.11(-0.47%) |
Feb 25, 2005 | 24.44 | 24.44 | 23.62 | 24.04 | 484,841 | -0.74(-3.00%) |
Feb 24, 2005 | 25.14 | 25.35 | 24.62 | 24.78 | 239,242 | -0.68(-2.68%) |
Feb 23, 2005 | 25.37 | 25.83 | 25.26 | 25.46 | 147,012 | +0.10(+0.41%) |
Feb 22, 2005 | 26.04 | 26.04 | 25.33 | 25.36 | 160,766 | -0.79(-3.01%) |
Feb 18, 2005 | 26.16 | 26.22 | 26.00 | 26.15 | 94,541 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.37 | 26.04 | 26.13 | 95,350 | -0.09(-0.33%) |
Feb 16, 2005 | 25.98 | 26.33 | 25.88 | 26.22 | 126,209 | +0.23(+0.90%) |
Feb 15, 2005 | 26.30 | 26.39 | 25.96 | 25.98 | 93,847 | -0.35(-1.31%) |
Feb 14, 2005 | 26.28 | 26.48 | 26.05 | 26.33 | 59,521 | -0.03(-0.13%) |
Feb 11, 2005 | 26.31 | 26.51 | 26.01 | 26.36 | 97,430 | +0.05(+0.20%) |
Feb 10, 2005 | 26.35 | 26.47 | 26.27 | 26.31 | 118,927 | -0.06(-0.23%) |
Feb 09, 2005 | 26.34 | 26.62 | 26.34 | 26.37 | 202,836 | +0.03(+0.13%) |
Feb 08, 2005 | 26.23 | 26.37 | 26.19 | 26.34 | 79,631 | +0.19(+0.73%) |
Feb 07, 2005 | 25.70 | 26.23 | 25.70 | 26.15 | 132,103 | +0.10(+0.40%) |
Feb 04, 2005 | 25.88 | 26.14 | 25.88 | 26.04 | 99,164 | -0.01(-0.03%) |
Feb 03, 2005 | 25.91 | 26.09 | 25.90 | 26.05 | 154,987 | -0.03(-0.10%) |
Feb 02, 2005 | 25.71 | 26.12 | 25.65 | 26.08 | 183,303 | +0.24(+0.94%) |
Feb 01, 2005 | 25.52 | 25.95 | 25.49 | 25.84 | 167,007 | +0.51(+2.02%) |
Jan 31, 2005 | 25.35 | 25.52 | 25.25 | 25.33 | 191,971 | +0.01(+0.03%) |
Jan 28, 2005 | 25.52 | 25.65 | 25.18 | 25.32 | 54,436 | -0.28(-1.08%) |
Jan 27, 2005 | 25.41 | 25.70 | 25.35 | 25.59 | 83,561 | +0.10(+0.37%) |
Jan 26, 2005 | 25.17 | 25.52 | 25.09 | 25.50 | 65,993 | +0.34(+1.34%) |
Jan 25, 2005 | 25.09 | 25.45 | 25.07 | 25.16 | 90,149 | -0.03(-0.14%) |
Jan 24, 2005 | 25.52 | 25.74 | 25.13 | 25.20 | 112,108 | -0.48(-1.89%) |
Jan 21, 2005 | 25.79 | 25.98 | 25.62 | 25.68 | 114,882 | -0.08(-0.30%) |
Jan 20, 2005 | 25.96 | 25.97 | 25.65 | 25.76 | 126,902 | +0.00(+0.00%) |
Jan 19, 2005 | 26.13 | 26.29 | 25.71 | 25.76 | 74,084 | -0.48(-1.81%) |
Jan 18, 2005 | 25.87 | 26.31 | 25.78 | 26.23 | 123,782 | +0.28(+1.07%) |
Jan 14, 2005 | 25.72 | 25.96 | 25.64 | 25.96 | 120,892 | +0.32(+1.25%) |
Jan 13, 2005 | 25.78 | 25.87 | 25.53 | 25.64 | 115,460 | -0.19(-0.74%) |
Jan 12, 2005 | 25.48 | 25.85 | 25.45 | 25.83 | 102,516 | +0.22(+0.84%) |
Jan 11, 2005 | 25.58 | 25.80 | 25.52 | 25.61 | 127,711 | -0.06(-0.24%) |
Jan 10, 2005 | 25.52 | 25.87 | 25.40 | 25.67 | 108,525 | +0.16(+0.61%) |
Jan 07, 2005 | 25.91 | 25.95 | 25.52 | 25.52 | 102,284 | -0.38(-1.47%) |
Jan 06, 2005 | 25.91 | 26.14 | 25.85 | 25.90 | 122,972 | +0.03(+0.13%) |
Jan 05, 2005 | 26.23 | 26.23 | 25.71 | 25.86 | 234,850 | -0.45(-1.71%) |
Jan 04, 2005 | 26.87 | 26.97 | 26.13 | 26.31 | 144,816 | -0.47(-1.74%) |
Jan 03, 2005 | 27.33 | 27.50 | 26.67 | 26.78 | 138,575 | -0.48(-1.75%) |
Dec 31, 2004 | 27.17 | 27.43 | 27.12 | 27.25 | 70,963 | +0.04(+0.16%) |
Dec 30, 2004 | 27.00 | 27.31 | 26.96 | 27.21 | 66,225 | +0.16(+0.58%) |
Dec 29, 2004 | 26.69 | 27.10 | 26.60 | 27.06 | 49,119 | +0.17(+0.64%) |
Dec 28, 2004 | 26.52 | 27.40 | 26.52 | 26.88 | 65,416 | +0.34(+1.27%) |
Dec 27, 2004 | 26.82 | 26.91 | 26.44 | 26.55 | 54,436 | -0.22(-0.84%) |
Dec 23, 2004 | 26.75 | 26.90 | 26.61 | 26.77 | 78,938 | +0.02(+0.06%) |
Dec 22, 2004 | 26.48 | 26.82 | 26.26 | 26.75 | 159,032 | +0.13(+0.49%) |
Dec 21, 2004 | 26.04 | 26.62 | 26.04 | 26.62 | 74,431 | +0.58(+2.23%) |
Dec 20, 2004 | 26.02 | 26.14 | 25.78 | 26.04 | 111,530 | -0.19(-0.73%) |
Dec 17, 2004 | 25.96 | 26.23 | 25.87 | 26.23 | 138,344 | +0.24(+0.93%) |
Dec 16, 2004 | 26.22 | 26.22 | 25.96 | 25.99 | 108,410 | -0.27(-1.02%) |
Dec 15, 2004 | 26.25 | 26.45 | 26.00 | 26.26 | 80,440 | +0.03(+0.10%) |
Dec 14, 2004 | 25.84 | 26.27 | 25.65 | 26.23 | 91,883 | +0.18(+0.70%) |
Dec 13, 2004 | 26.05 | 26.05 | 25.53 | 26.05 | 285,126 | +0.00(+0.00%) |
Dec 10, 2004 | 25.70 | 26.05 | 25.61 | 26.05 | 69,345 | +0.22(+0.87%) |
Dec 09, 2004 | 25.62 | 25.83 | 25.37 | 25.83 | 92,114 | +0.22(+0.84%) |
Dec 08, 2004 | 25.44 | 25.66 | 25.28 | 25.61 | 113,726 | +0.17(+0.68%) |
Dec 07, 2004 | 25.73 | 25.79 | 25.39 | 25.44 | 93,269 | -0.38(-1.47%) |
Dec 06, 2004 | 26.04 | 26.04 | 25.57 | 25.82 | 72,350 | -0.35(-1.36%) |
Dec 03, 2004 | 26.30 | 26.33 | 25.97 | 26.17 | 135,224 | -0.19(-0.72%) |
Dec 02, 2004 | 26.17 | 26.38 | 25.95 | 26.36 | 162,037 | +0.10(+0.40%) |
Dec 01, 2004 | 25.48 | 26.26 | 25.48 | 26.26 | 153,022 | +0.73(+2.85%) |
Nov 30, 2004 | 25.65 | 25.67 | 25.26 | 25.53 | 148,052 | -0.12(-0.47%) |
Nov 29, 2004 | 25.48 | 25.96 | 25.39 | 25.65 | 149,324 | -0.03(-0.13%) |
Nov 26, 2004 | 25.74 | 25.83 | 25.69 | 25.69 | 26,466 | -0.21(-0.80%) |
Nov 24, 2004 | 25.35 | 25.90 | 25.31 | 25.90 | 132,796 | +0.68(+2.71%) |
Nov 23, 2004 | 25.01 | 25.42 | 25.01 | 25.21 | 127,827 | +0.14(+0.55%) |
Nov 22, 2004 | 24.75 | 25.09 | 24.66 | 25.07 | 88,993 | +0.33(+1.33%) |
Nov 19, 2004 | 25.44 | 25.44 | 24.68 | 24.75 | 116,616 | -0.73(-2.85%) |
Nov 18, 2004 | 25.18 | 25.52 | 25.08 | 25.47 | 109,797 | +0.21(+0.82%) |
Nov 17, 2004 | 25.05 | 25.52 | 25.05 | 25.26 | 135,224 | +0.14(+0.55%) |
Nov 16, 2004 | 25.32 | 25.51 | 25.12 | 25.13 | 109,219 | -0.09(-0.34%) |
Nov 15, 2004 | 25.22 | 25.33 | 25.09 | 25.21 | 84,023 | +0.05(+0.21%) |
Nov 12, 2004 | 25.22 | 25.26 | 24.95 | 25.16 | 144,238 | -0.26(-1.02%) |
Nov 11, 2004 | 25.28 | 25.47 | 25.09 | 25.42 | 81,827 | +0.14(+0.55%) |
Nov 10, 2004 | 24.96 | 25.97 | 24.96 | 25.28 | 90,842 | +0.15(+0.58%) |
Nov 09, 2004 | 25.26 | 25.29 | 24.87 | 25.14 | 159,841 | -0.19(-0.75%) |
Nov 08, 2004 | 25.61 | 25.62 | 25.26 | 25.33 | 117,078 | -0.43(-1.68%) |
Nov 05, 2004 | 25.66 | 25.91 | 25.44 | 25.76 | 124,244 | +0.20(+0.78%) |
Nov 04, 2004 | 25.05 | 25.67 | 24.88 | 25.56 | 120,892 | +0.42(+1.69%) |
Nov 03, 2004 | 24.94 | 25.22 | 24.92 | 25.14 | 121,817 | +0.29(+1.18%) |
Nov 02, 2004 | 24.49 | 25.17 | 24.47 | 24.84 | 132,450 | +0.44(+1.81%) |
Nov 01, 2004 | 24.36 | 24.56 | 24.23 | 24.40 | 87,028 | -0.08(-0.32%) |
Oct 29, 2004 | 24.49 | 24.62 | 24.23 | 24.48 | 90,496 | -0.02(-0.07%) |
Oct 28, 2004 | 24.14 | 24.53 | 24.14 | 24.49 | 161,228 | -0.04(-0.18%) |
Oct 27, 2004 | 24.22 | 24.54 | 24.11 | 24.54 | 140,887 | +0.32(+1.32%) |
Oct 26, 2004 | 23.34 | 24.23 | 23.20 | 24.22 | 151,982 | +0.80(+3.40%) |
Oct 25, 2004 | 23.60 | 23.70 | 23.30 | 23.42 | 135,224 | -0.24(-1.02%) |
Oct 22, 2004 | 23.60 | 24.11 | 23.59 | 23.66 | 163,771 | -0.03(-0.11%) |
Oct 21, 2004 | 22.93 | 23.84 | 22.92 | 23.69 | 181,338 | +0.45(+1.94%) |
Oct 20, 2004 | 23.23 | 23.34 | 23.02 | 23.24 | 230,921 | -0.01(-0.04%) |
Oct 19, 2004 | 23.46 | 23.75 | 23.14 | 23.25 | 120,430 | -0.20(-0.85%) |
Oct 18, 2004 | 23.17 | 23.60 | 23.06 | 23.45 | 102,169 | +0.28(+1.20%) |
Oct 15, 2004 | 23.06 | 23.34 | 23.06 | 23.17 | 100,782 | +0.09(+0.37%) |
Oct 14, 2004 | 23.27 | 23.31 | 23.03 | 23.08 | 148,977 | -0.22(-0.96%) |
Oct 13, 2004 | 23.43 | 23.58 | 23.22 | 23.31 | 230,112 | -0.03(-0.15%) |
Oct 12, 2004 | 23.19 | 23.43 | 23.06 | 23.34 | 390,300 | -0.03(-0.11%) |
Oct 11, 2004 | 23.49 | 23.53 | 23.27 | 23.37 | 149,208 | -0.11(-0.48%) |
Oct 08, 2004 | 24.11 | 24.11 | 23.35 | 23.48 | 544,941 | -0.62(-2.58%) |
Oct 07, 2004 | 24.23 | 24.31 | 23.75 | 24.11 | 187,926 | -0.12(-0.50%) |
Oct 06, 2004 | 24.16 | 24.34 | 24.02 | 24.23 | 107,023 | +0.10(+0.43%) |
Oct 05, 2004 | 24.14 | 24.36 | 24.05 | 24.12 | 128,982 | -0.14(-0.57%) |
Oct 04, 2004 | 24.36 | 24.75 | 24.22 | 24.26 | 152,213 | -0.04(-0.18%) |
Oct 01, 2004 | 23.71 | 24.44 | 23.71 | 24.30 | 137,997 | +0.70(+2.97%) |
Sep 30, 2004 | 23.36 | 23.73 | 23.23 | 23.60 | 141,234 | +0.27(+1.15%) |
Sep 29, 2004 | 23.06 | 23.40 | 23.02 | 23.34 | 223,061 | +0.25(+1.09%) |
Sep 28, 2004 | 22.93 | 23.16 | 22.77 | 23.08 | 159,263 | -0.35(-1.51%) |
Sep 27, 2004 | 23.71 | 23.71 | 23.38 | 23.44 | 99,511 | -0.28(-1.17%) |
Sep 24, 2004 | 23.66 | 23.79 | 23.49 | 23.72 | 164,233 | +0.06(+0.26%) |
Sep 23, 2004 | 23.99 | 24.04 | 23.65 | 23.66 | 196,941 | -0.34(-1.41%) |
Sep 22, 2004 | 24.40 | 24.40 | 23.98 | 23.99 | 268,252 | -0.41(-1.67%) |
Sep 21, 2004 | 24.23 | 24.40 | 24.23 | 24.40 | 65,069 | +0.17(+0.71%) |
Sep 20, 2004 | 23.79 | 24.31 | 23.79 | 24.23 | 245,021 | +0.00(+0.00%) |
Sep 17, 2004 | 24.44 | 24.50 | 24.06 | 24.23 | 128,636 | -0.04(-0.18%) |
Sep 16, 2004 | 24.18 | 24.37 | 24.13 | 24.27 | 226,760 | +0.09(+0.36%) |
Sep 15, 2004 | 24.18 | 24.25 | 23.97 | 24.18 | 68,536 | +0.06(+0.25%) |
Sep 14, 2004 | 24.20 | 24.24 | 23.80 | 24.12 | 69,692 | -0.10(-0.43%) |
Sep 13, 2004 | 24.18 | 24.43 | 24.13 | 24.23 | 88,878 | +0.02(+0.07%) |
Sep 10, 2004 | 24.01 | 24.33 | 23.82 | 24.21 | 94,887 | +0.15(+0.61%) |
Sep 09, 2004 | 24.01 | 24.20 | 23.89 | 24.06 | 153,022 | +0.06(+0.25%) |
Sep 08, 2004 | 24.21 | 24.48 | 23.97 | 24.00 | 135,917 | -0.38(-1.56%) |
Sep 07, 2004 | 24.24 | 24.54 | 24.20 | 24.38 | 156,258 | +0.19(+0.79%) |
Sep 03, 2004 | 24.34 | 24.44 | 23.84 | 24.19 | 77,320 | -0.16(-0.64%) |
Sep 02, 2004 | 23.88 | 24.35 | 23.75 | 24.35 | 84,486 | +0.40(+1.66%) |
Sep 01, 2004 | 23.79 | 24.10 | 23.75 | 23.95 | 102,747 | +0.18(+0.76%) |
Aug 31, 2004 | 23.88 | 23.97 | 23.49 | 23.77 | 104,365 | -0.11(-0.47%) |
Aug 30, 2004 | 24.10 | 24.10 | 23.72 | 23.88 | 135,917 | -0.29(-1.18%) |
Aug 27, 2004 | 24.17 | 24.21 | 23.62 | 24.17 | 98,008 | -0.01(-0.04%) |
Aug 26, 2004 | 24.23 | 24.27 | 24.04 | 24.17 | 118,581 | -0.05(-0.21%) |
Aug 25, 2004 | 24.11 | 24.23 | 23.96 | 24.23 | 80,556 | +0.03(+0.11%) |
Aug 24, 2004 | 24.14 | 24.31 | 24.03 | 24.20 | 76,858 | +0.11(+0.47%) |
Aug 23, 2004 | 24.23 | 24.28 | 23.75 | 24.09 | 98,817 | -0.19(-0.78%) |
Aug 20, 2004 | 24.08 | 24.36 | 23.79 | 24.28 | 84,832 | +0.20(+0.83%) |
Aug 19, 2004 | 24.39 | 24.39 | 23.94 | 24.08 | 95,465 | -0.30(-1.24%) |
Aug 18, 2004 | 24.23 | 24.44 | 24.00 | 24.38 | 460,686 | +0.16(+0.64%) |
Aug 17, 2004 | 24.23 | 24.62 | 24.17 | 24.23 | 156,374 | +0.00(+0.00%) |
Aug 16, 2004 | 23.62 | 24.30 | 23.62 | 24.23 | 157,530 | +0.61(+2.60%) |
Aug 13, 2004 | 23.66 | 23.92 | 23.43 | 23.61 | 81,018 | +0.03(+0.11%) |
Aug 12, 2004 | 24.18 | 24.18 | 23.53 | 23.59 | 114,767 | -0.67(-2.78%) |
Aug 11, 2004 | 24.53 | 24.53 | 23.98 | 24.26 | 121,354 | -0.26(-1.06%) |
Aug 10, 2004 | 24.04 | 24.63 | 24.04 | 24.52 | 190,007 | +0.57(+2.38%) |
Aug 09, 2004 | 24.44 | 24.70 | 23.84 | 23.95 | 146,666 | -0.39(-1.60%) |
Aug 06, 2004 | 24.49 | 25.00 | 24.10 | 24.34 | 202,258 | -0.35(-1.40%) |
Aug 05, 2004 | 25.18 | 25.18 | 24.68 | 24.68 | 157,761 | -0.41(-1.62%) |
Aug 04, 2004 | 25.02 | 25.09 | 24.75 | 25.09 | 157,645 | +0.07(+0.28%) |
Aug 03, 2004 | 25.52 | 25.52 | 24.99 | 25.02 | 137,073 | -0.57(-2.23%) |
Aug 02, 2004 | 25.65 | 25.79 | 25.46 | 25.59 | 189,891 | -0.14(-0.54%) |
Jul 30, 2004 | 25.96 | 25.98 | 25.46 | 25.73 | 326,155 | -0.31(-1.20%) |
Jul 29, 2004 | 25.65 | 26.52 | 25.65 | 26.04 | 251,031 | +0.51(+2.00%) |
Jul 28, 2004 | 25.31 | 25.82 | 25.26 | 25.53 | 215,202 | +0.01(+0.03%) |
Jul 27, 2004 | 25.24 | 25.85 | 25.24 | 25.52 | 503,796 | +0.29(+1.17%) |
Jul 26, 2004 | 25.59 | 25.73 | 25.20 | 25.23 | 264,900 | -0.45(-1.75%) |
Jul 23, 2004 | 25.74 | 25.84 | 25.52 | 25.68 | 245,830 | -0.06(-0.24%) |
Jul 22, 2004 | 26.26 | 26.31 | 25.74 | 25.74 | 244,559 | -0.61(-2.30%) |
Jul 21, 2004 | 26.31 | 26.65 | 26.26 | 26.35 | 259,583 | +0.25(+0.96%) |
Jul 20, 2004 | 25.45 | 26.11 | 25.45 | 26.10 | 184,112 | +0.66(+2.59%) |
Jul 19, 2004 | 25.44 | 25.60 | 25.27 | 25.44 | 158,223 | -0.10(-0.37%) |
Jul 16, 2004 | 25.70 | 25.83 | 25.46 | 25.53 | 219,941 | -0.11(-0.44%) |
Jul 15, 2004 | 25.14 | 25.84 | 24.72 | 25.65 | 345,225 | -0.05(-0.20%) |
Jul 14, 2004 | 25.83 | 26.13 | 25.69 | 25.70 | 359,557 | -0.16(-0.60%) |
Jul 13, 2004 | 25.78 | 25.94 | 25.78 | 25.85 | 103,671 | +0.08(+0.30%) |
Jul 12, 2004 | 25.58 | 25.95 | 25.58 | 25.78 | 155,565 | +0.02(+0.07%) |
Jul 09, 2004 | 25.63 | 25.87 | 24.81 | 25.76 | 269,985 | +0.13(+0.51%) |
Jul 08, 2004 | 26.21 | 26.23 | 25.61 | 25.63 | 131,525 | -0.58(-2.21%) |
Jul 07, 2004 | 26.54 | 26.61 | 25.96 | 26.21 | 218,207 | -0.28(-1.05%) |
Jul 06, 2004 | 26.82 | 26.82 | 26.36 | 26.48 | 123,897 | -0.50(-1.86%) |
Jul 02, 2004 | 27.00 | 27.12 | 26.66 | 26.99 | 124,591 | -0.22(-0.80%) |
Jul 01, 2004 | 28.79 | 28.79 | 27.20 | 27.20 | 329,854 | -1.53(-5.33%) |
Jun 30, 2004 | 28.38 | 28.74 | 28.15 | 28.73 | 127,827 | +0.49(+1.75%) |
Jun 29, 2004 | 28.72 | 28.81 | 28.16 | 28.24 | 158,801 | -0.47(-1.63%) |
Jun 28, 2004 | 28.64 | 28.79 | 28.51 | 28.71 | 116,847 | +0.16(+0.55%) |
Jun 25, 2004 | 28.60 | 28.94 | 28.55 | 28.55 | 148,284 | -0.04(-0.15%) |
Jun 24, 2004 | 28.77 | 28.77 | 28.55 | 28.60 | 101,822 | -0.17(-0.60%) |
Jun 23, 2004 | 28.63 | 28.77 | 28.55 | 28.77 | 61,139 | +0.16(+0.57%) |
Jun 22, 2004 | 28.55 | 28.63 | 27.86 | 28.60 | 92,345 | +0.16(+0.55%) |
Jun 21, 2004 | 28.26 | 28.68 | 28.12 | 28.45 | 92,807 | +0.32(+1.14%) |
Jun 18, 2004 | 28.44 | 28.58 | 28.11 | 28.13 | 107,023 | -0.31(-1.09%) |
Jun 17, 2004 | 28.60 | 28.67 | 28.25 | 28.44 | 137,651 | -0.28(-0.96%) |
Jun 16, 2004 | 28.55 | 28.80 | 28.32 | 28.72 | 158,685 | +0.31(+1.10%) |
Jun 15, 2004 | 27.95 | 28.41 | 27.95 | 28.41 | 196,941 | +0.46(+1.64%) |
Jun 14, 2004 | 28.47 | 28.47 | 27.89 | 27.95 | 153,253 | -0.66(-2.30%) |
Jun 10, 2004 | 28.73 | 28.73 | 28.47 | 28.60 | 175,213 | +0.01(+0.03%) |
Jun 09, 2004 | 28.79 | 28.99 | 28.52 | 28.60 | 163,193 | -0.19(-0.66%) |
Jun 08, 2004 | 28.38 | 28.79 | 28.12 | 28.79 | 142,620 | +0.45(+1.59%) |
Jun 07, 2004 | 27.86 | 28.34 | 27.81 | 28.34 | 115,460 | +0.65(+2.34%) |
Jun 04, 2004 | 27.96 | 27.99 | 27.52 | 27.69 | 100,435 | -0.16(-0.59%) |
Jun 03, 2004 | 28.21 | 28.21 | 27.83 | 27.85 | 136,610 | -0.45(-1.59%) |
Jun 02, 2004 | 28.40 | 28.54 | 28.14 | 28.30 | 221,790 | -0.09(-0.30%) |