Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.29 | 27.48 | 27.23 | 27.35 | 274,395 | +0.13(+0.48%) |
May 27, 2005 | 27.11 | 27.22 | 27.04 | 27.22 | 205,716 | +0.14(+0.53%) |
May 26, 2005 | 27.23 | 27.42 | 26.95 | 27.07 | 327,920 | -0.15(-0.55%) |
May 25, 2005 | 27.50 | 27.50 | 27.11 | 27.22 | 452,543 | -0.27(-0.99%) |
May 24, 2005 | 27.81 | 27.82 | 27.37 | 27.50 | 658,743 | -0.32(-1.16%) |
May 23, 2005 | 27.51 | 27.82 | 27.50 | 27.82 | 375,803 | +0.22(+0.79%) |
May 20, 2005 | 27.47 | 27.64 | 27.39 | 27.60 | 301,158 | -0.02(-0.07%) |
May 19, 2005 | 27.70 | 27.76 | 27.60 | 27.62 | 551,210 | +0.07(+0.27%) |
May 18, 2005 | 27.26 | 27.62 | 27.26 | 27.55 | 729,035 | +0.44(+1.62%) |
May 17, 2005 | 26.76 | 27.23 | 26.61 | 27.11 | 740,643 | +0.30(+1.11%) |
May 16, 2005 | 26.45 | 26.81 | 26.45 | 26.81 | 216,034 | +0.26(+0.98%) |
May 13, 2005 | 26.70 | 26.84 | 26.42 | 26.55 | 700,660 | -0.05(-0.19%) |
May 12, 2005 | 26.92 | 27.09 | 26.33 | 26.60 | 991,984 | -0.29(-1.08%) |
May 11, 2005 | 26.98 | 27.14 | 26.78 | 26.89 | 416,108 | -0.09(-0.32%) |
May 10, 2005 | 27.33 | 27.33 | 26.73 | 26.98 | 944,102 | -0.51(-1.85%) |
May 09, 2005 | 27.20 | 27.48 | 27.01 | 27.48 | 548,630 | +0.17(+0.61%) |
May 06, 2005 | 27.50 | 27.50 | 27.01 | 27.32 | 366,129 | -0.13(-0.47%) |
May 05, 2005 | 27.32 | 27.48 | 27.16 | 27.45 | 435,776 | +0.06(+0.23%) |
May 04, 2005 | 26.98 | 27.43 | 26.80 | 27.39 | 791,427 | +0.42(+1.54%) |
May 03, 2005 | 27.17 | 27.39 | 26.86 | 26.97 | 356,940 | -0.27(-0.98%) |
May 02, 2005 | 27.29 | 27.37 | 26.90 | 27.24 | 317,441 | -0.05(-0.18%) |
Apr 29, 2005 | 26.91 | 27.29 | 26.66 | 27.29 | 864,621 | +0.40(+1.48%) |
Apr 28, 2005 | 27.03 | 27.09 | 26.78 | 26.89 | 356,940 | -0.14(-0.53%) |
Apr 27, 2005 | 26.89 | 27.11 | 26.68 | 27.03 | 346,299 | +0.25(+0.93%) |
Apr 26, 2005 | 26.89 | 27.04 | 26.73 | 26.78 | 477,049 | -0.16(-0.58%) |
Apr 25, 2005 | 26.38 | 26.94 | 26.38 | 26.94 | 359,519 | +0.43(+1.64%) |
Apr 22, 2005 | 26.42 | 26.55 | 26.35 | 26.50 | 334,853 | +0.06(+0.23%) |
Apr 21, 2005 | 26.42 | 26.48 | 26.24 | 26.44 | 374,513 | +0.09(+0.33%) |
Apr 20, 2005 | 26.50 | 26.51 | 26.33 | 26.36 | 651,811 | -0.14(-0.54%) |
Apr 19, 2005 | 26.52 | 26.54 | 26.37 | 26.50 | 528,155 | +0.14(+0.52%) |
Apr 18, 2005 | 26.42 | 26.45 | 26.17 | 26.36 | 461,088 | +0.01(+0.05%) |
Apr 15, 2005 | 26.41 | 26.49 | 26.18 | 26.35 | 425,136 | -0.02(-0.09%) |
Apr 14, 2005 | 26.67 | 26.67 | 26.30 | 26.37 | 393,053 | -0.21(-0.79%) |
Apr 13, 2005 | 26.58 | 26.72 | 26.45 | 26.58 | 283,907 | +0.01(+0.05%) |
Apr 12, 2005 | 26.13 | 26.61 | 26.05 | 26.57 | 427,232 | +0.39(+1.49%) |
Apr 11, 2005 | 26.21 | 26.21 | 26.09 | 26.18 | 301,803 | +0.01(+0.02%) |
Apr 08, 2005 | 26.45 | 26.45 | 26.11 | 26.18 | 307,768 | -0.16(-0.59%) |
Apr 07, 2005 | 25.91 | 26.37 | 25.91 | 26.33 | 953,936 | +0.42(+1.63%) |
Apr 06, 2005 | 25.83 | 26.14 | 25.79 | 25.91 | 723,715 | +0.17(+0.65%) |
Apr 05, 2005 | 25.68 | 26.01 | 25.59 | 25.74 | 1,789,699 | +0.06(+0.22%) |
Apr 04, 2005 | 25.90 | 25.90 | 25.43 | 25.69 | 1,082,428 | -0.09(-0.34%) |
Apr 01, 2005 | 26.25 | 26.40 | 25.47 | 25.77 | 1,013,104 | -0.50(-1.89%) |
Mar 31, 2005 | 26.54 | 26.81 | 26.22 | 26.27 | 967,479 | -0.24(-0.89%) |
Mar 30, 2005 | 26.61 | 26.63 | 26.30 | 26.50 | 746,930 | -0.02(-0.09%) |
Mar 29, 2005 | 26.41 | 26.73 | 26.40 | 26.53 | 313,894 | +0.12(+0.45%) |
Mar 28, 2005 | 26.80 | 26.83 | 26.39 | 26.41 | 670,835 | -0.38(-1.43%) |
Mar 24, 2005 | 26.61 | 26.94 | 26.61 | 26.80 | 486,722 | +0.23(+0.86%) |
Mar 23, 2005 | 26.72 | 26.98 | 26.41 | 26.57 | 456,251 | -0.16(-0.58%) |
Mar 22, 2005 | 27.23 | 27.50 | 26.66 | 26.72 | 475,114 | -0.53(-1.93%) |
Mar 21, 2005 | 27.29 | 27.35 | 27.07 | 27.25 | 295,838 | -0.12(-0.43%) |
Mar 18, 2005 | 27.40 | 27.60 | 27.33 | 27.37 | 503,972 | -0.16(-0.59%) |
Mar 17, 2005 | 27.71 | 27.91 | 27.51 | 27.53 | 522,190 | -0.03(-0.11%) |
Mar 16, 2005 | 27.70 | 27.87 | 27.54 | 27.56 | 282,456 | -0.20(-0.72%) |
Mar 15, 2005 | 27.91 | 28.22 | 27.62 | 27.76 | 472,373 | -0.12(-0.44%) |
Mar 14, 2005 | 27.30 | 27.88 | 27.28 | 27.88 | 322,278 | +0.59(+2.16%) |
Mar 11, 2005 | 27.66 | 27.66 | 27.24 | 27.29 | 345,655 | -0.46(-1.65%) |
Mar 10, 2005 | 27.32 | 27.76 | 27.32 | 27.75 | 403,694 | +0.42(+1.54%) |
Mar 09, 2005 | 28.26 | 28.26 | 27.33 | 27.33 | 698,242 | -0.94(-3.31%) |
Mar 08, 2005 | 28.22 | 28.29 | 27.96 | 28.27 | 631,497 | +0.01(+0.02%) |
Mar 07, 2005 | 28.10 | 28.47 | 27.86 | 28.26 | 542,020 | +0.30(+1.09%) |
Mar 04, 2005 | 27.37 | 28.07 | 27.30 | 27.96 | 425,942 | +0.66(+2.43%) |
Mar 03, 2005 | 27.20 | 27.40 | 27.12 | 27.29 | 534,926 | +0.09(+0.34%) |
Mar 02, 2005 | 27.35 | 27.35 | 27.07 | 27.20 | 315,668 | -0.28(-1.02%) |
Mar 01, 2005 | 27.57 | 27.72 | 27.42 | 27.48 | 560,722 | +0.06(+0.23%) |
Feb 28, 2005 | 27.35 | 27.50 | 27.04 | 27.42 | 733,710 | -0.04(-0.14%) |
Feb 25, 2005 | 26.86 | 27.45 | 26.86 | 27.45 | 294,870 | +0.56(+2.10%) |
Feb 24, 2005 | 26.70 | 26.93 | 26.60 | 26.89 | 374,996 | +0.09(+0.35%) |
Feb 23, 2005 | 26.86 | 27.09 | 26.70 | 26.80 | 671,641 | -0.04(-0.16%) |
Feb 22, 2005 | 27.66 | 27.70 | 26.83 | 26.84 | 553,144 | -0.82(-2.98%) |
Feb 18, 2005 | 27.91 | 27.91 | 27.61 | 27.66 | 319,214 | -0.25(-0.89%) |
Feb 17, 2005 | 28.04 | 28.07 | 27.82 | 27.91 | 380,639 | -0.11(-0.40%) |
Feb 16, 2005 | 27.88 | 28.02 | 27.70 | 28.02 | 337,110 | +0.20(+0.71%) |
Feb 15, 2005 | 27.69 | 27.84 | 27.68 | 27.83 | 351,942 | +0.14(+0.52%) |
Feb 14, 2005 | 27.71 | 27.79 | 27.48 | 27.68 | 598,769 | +0.05(+0.18%) |
Feb 11, 2005 | 27.60 | 27.66 | 27.21 | 27.63 | 535,249 | +0.45(+1.67%) |
Feb 10, 2005 | 27.01 | 27.25 | 26.87 | 27.18 | 324,051 | +0.12(+0.46%) |
Feb 09, 2005 | 26.93 | 27.14 | 26.83 | 27.06 | 263,594 | +0.10(+0.37%) |
Feb 08, 2005 | 26.83 | 26.98 | 26.81 | 26.96 | 144,775 | +0.17(+0.65%) |
Feb 07, 2005 | 26.98 | 27.14 | 26.78 | 26.78 | 219,903 | -0.20(-0.76%) |
Feb 04, 2005 | 26.62 | 26.99 | 26.54 | 26.99 | 696,791 | +0.50(+1.87%) |
Feb 03, 2005 | 26.32 | 26.62 | 26.21 | 26.49 | 703,885 | +0.19(+0.73%) |
Feb 02, 2005 | 26.29 | 26.33 | 26.16 | 26.30 | 533,798 | +0.14(+0.55%) |
Feb 01, 2005 | 25.96 | 26.26 | 25.89 | 26.16 | 498,813 | +0.12(+0.45%) |
Jan 31, 2005 | 26.33 | 26.49 | 25.76 | 26.04 | 566,687 | -0.34(-1.29%) |
Jan 28, 2005 | 26.31 | 26.43 | 26.01 | 26.38 | 588,129 | +0.17(+0.64%) |
Jan 27, 2005 | 26.45 | 26.61 | 25.98 | 26.21 | 687,279 | -0.29(-1.08%) |
Jan 26, 2005 | 26.69 | 26.81 | 26.37 | 26.50 | 425,942 | -0.10(-0.37%) |
Jan 25, 2005 | 26.94 | 27.17 | 26.59 | 26.60 | 818,351 | -0.43(-1.58%) |
Jan 24, 2005 | 27.22 | 27.38 | 26.92 | 27.03 | 488,011 | -0.19(-0.68%) |
Jan 21, 2005 | 27.20 | 27.49 | 26.90 | 27.21 | 459,959 | +0.09(+0.34%) |
Jan 20, 2005 | 27.60 | 27.60 | 27.10 | 27.12 | 489,785 | -0.42(-1.51%) |
Jan 19, 2005 | 27.38 | 27.81 | 27.14 | 27.53 | 500,748 | +0.21(+0.77%) |
Jan 18, 2005 | 27.04 | 27.34 | 26.73 | 27.32 | 305,350 | +0.29(+1.06%) |
Jan 14, 2005 | 26.92 | 27.20 | 26.83 | 27.04 | 321,472 | +0.20(+0.74%) |
Jan 13, 2005 | 26.61 | 27.25 | 26.61 | 26.84 | 525,576 | +0.19(+0.70%) |
Jan 12, 2005 | 26.73 | 26.84 | 26.24 | 26.65 | 468,988 | -0.08(-0.30%) |
Jan 11, 2005 | 26.99 | 27.09 | 26.61 | 26.73 | 439,646 | -0.25(-0.94%) |
Jan 10, 2005 | 27.04 | 27.16 | 26.76 | 26.99 | 642,299 | +0.22(+0.83%) |
Jan 07, 2005 | 27.04 | 27.17 | 26.69 | 26.76 | 344,848 | -0.12(-0.44%) |
Jan 06, 2005 | 26.61 | 27.01 | 26.61 | 26.88 | 457,219 | +0.21(+0.79%) |
Jan 05, 2005 | 27.83 | 27.84 | 26.55 | 26.67 | 1,035,514 | -1.16(-4.17%) |
Jan 04, 2005 | 28.16 | 28.36 | 27.76 | 27.83 | 468,504 | -0.26(-0.93%) |
Jan 03, 2005 | 28.22 | 28.52 | 27.74 | 28.09 | 840,760 | -0.46(-1.61%) |
Dec 31, 2004 | 28.99 | 29.00 | 28.49 | 28.55 | 1,073,078 | -0.46(-1.58%) |
Dec 30, 2004 | 29.15 | 29.15 | 28.77 | 29.01 | 365,323 | -0.08(-0.28%) |
Dec 29, 2004 | 29.06 | 29.16 | 28.93 | 29.09 | 277,781 | -0.06(-0.21%) |
Dec 28, 2004 | 29.00 | 29.15 | 28.92 | 29.15 | 435,454 | +0.16(+0.53%) |
Dec 27, 2004 | 28.97 | 29.05 | 28.83 | 29.00 | 561,366 | +0.02(+0.06%) |
Dec 23, 2004 | 28.89 | 29.03 | 28.66 | 28.98 | 617,793 | +0.09(+0.32%) |
Dec 22, 2004 | 28.71 | 28.99 | 28.64 | 28.89 | 325,341 | +0.19(+0.65%) |
Dec 21, 2004 | 28.36 | 28.76 | 28.36 | 28.70 | 431,907 | +0.21(+0.74%) |
Dec 20, 2004 | 28.53 | 28.61 | 28.20 | 28.49 | 240,539 | -0.04(-0.13%) |
Dec 17, 2004 | 28.30 | 28.58 | 27.92 | 28.53 | 680,508 | +0.17(+0.59%) |
Dec 16, 2004 | 28.56 | 28.81 | 28.36 | 28.36 | 493,493 | -0.33(-1.15%) |
Dec 15, 2004 | 28.47 | 28.70 | 28.27 | 28.69 | 616,987 | +0.06(+0.22%) |
Dec 14, 2004 | 28.56 | 28.77 | 28.38 | 28.63 | 437,227 | -0.06(-0.22%) |
Dec 13, 2004 | 28.84 | 28.85 | 28.55 | 28.69 | 469,955 | -0.06(-0.22%) |
Dec 10, 2004 | 28.38 | 28.75 | 28.28 | 28.75 | 364,195 | +0.22(+0.76%) |
Dec 09, 2004 | 28.60 | 28.60 | 28.25 | 28.53 | 449,641 | -0.07(-0.24%) |
Dec 08, 2004 | 28.44 | 28.69 | 28.28 | 28.60 | 384,670 | +0.26(+0.92%) |
Dec 07, 2004 | 28.56 | 28.68 | 28.34 | 28.34 | 477,371 | -0.35(-1.21%) |
Dec 06, 2004 | 28.46 | 28.84 | 28.32 | 28.69 | 529,445 | +0.23(+0.81%) |
Dec 03, 2004 | 27.97 | 28.48 | 27.94 | 28.46 | 623,920 | +0.50(+1.77%) |
Dec 02, 2004 | 27.77 | 28.02 | 27.51 | 27.96 | 796,908 | +0.29(+1.05%) |
Dec 01, 2004 | 27.73 | 27.85 | 27.36 | 27.67 | 975,862 | +0.54(+1.99%) |
Nov 30, 2004 | 27.03 | 27.13 | 26.85 | 27.13 | 761,763 | +0.12(+0.46%) |
Nov 29, 2004 | 27.26 | 27.57 | 26.92 | 27.01 | 907,989 | -0.25(-0.91%) |
Nov 26, 2004 | 27.26 | 27.39 | 27.17 | 27.25 | 185,080 | -0.01(-0.02%) |
Nov 24, 2004 | 26.95 | 27.34 | 26.92 | 27.26 | 619,083 | +0.36(+1.34%) |
Nov 23, 2004 | 26.75 | 26.91 | 26.47 | 26.90 | 463,829 | +0.20(+0.77%) |
Nov 22, 2004 | 26.67 | 26.97 | 26.55 | 26.70 | 459,798 | -0.03(-0.12%) |
Nov 19, 2004 | 27.16 | 27.29 | 26.69 | 26.73 | 293,903 | -0.39(-1.44%) |
Nov 18, 2004 | 27.32 | 27.64 | 26.71 | 27.12 | 480,273 | -0.22(-0.79%) |
Nov 17, 2004 | 28.08 | 28.25 | 27.12 | 27.34 | 586,033 | -0.76(-2.72%) |
Nov 16, 2004 | 28.28 | 28.51 | 28.01 | 28.10 | 477,371 | -0.24(-0.83%) |
Nov 15, 2004 | 28.07 | 28.50 | 28.07 | 28.33 | 572,329 | +0.36(+1.29%) |
Nov 12, 2004 | 27.15 | 27.97 | 26.98 | 27.97 | 661,968 | +0.87(+3.20%) |
Nov 11, 2004 | 26.93 | 27.11 | 26.90 | 27.11 | 254,565 | +0.12(+0.44%) |
Nov 10, 2004 | 26.88 | 27.17 | 26.72 | 26.99 | 261,820 | +0.09(+0.35%) |
Nov 09, 2004 | 26.89 | 26.93 | 26.69 | 26.89 | 361,938 | +0.06(+0.23%) |
Nov 08, 2004 | 26.67 | 26.97 | 26.55 | 26.83 | 475,598 | +0.01(+0.02%) |
Nov 05, 2004 | 27.60 | 27.77 | 26.65 | 26.83 | 764,826 | -0.78(-2.81%) |
Nov 04, 2004 | 27.45 | 27.66 | 27.27 | 27.60 | 517,515 | +0.06(+0.20%) |
Nov 03, 2004 | 27.52 | 27.73 | 27.42 | 27.55 | 499,297 | +0.18(+0.66%) |
Nov 02, 2004 | 27.59 | 27.65 | 27.30 | 27.37 | 446,417 | -0.20(-0.74%) |
Nov 01, 2004 | 27.48 | 27.57 | 27.32 | 27.57 | 241,829 | +0.17(+0.63%) |
Oct 29, 2004 | 27.23 | 27.51 | 27.23 | 27.40 | 395,310 | +0.09(+0.32%) |
Oct 28, 2004 | 27.24 | 27.43 | 27.11 | 27.31 | 512,194 | +0.13(+0.48%) |
Oct 27, 2004 | 26.83 | 27.18 | 26.70 | 27.18 | 662,935 | +0.30(+1.13%) |
Oct 26, 2004 | 26.61 | 27.00 | 26.42 | 26.88 | 353,877 | +0.34(+1.29%) |
Oct 25, 2004 | 26.39 | 26.57 | 26.35 | 26.54 | 458,669 | -0.06(-0.23%) |
Oct 22, 2004 | 26.82 | 27.07 | 26.57 | 26.60 | 412,883 | -0.22(-0.83%) |
Oct 21, 2004 | 26.75 | 26.98 | 26.49 | 26.82 | 547,340 | +0.12(+0.44%) |
Oct 20, 2004 | 26.98 | 27.04 | 26.32 | 26.70 | 579,423 | -0.26(-0.97%) |
Oct 19, 2004 | 27.35 | 27.61 | 26.96 | 26.96 | 505,423 | -0.34(-1.25%) |
Oct 18, 2004 | 27.28 | 27.50 | 27.11 | 27.30 | 414,657 | +0.14(+0.50%) |
Oct 15, 2004 | 26.98 | 27.24 | 26.82 | 27.17 | 1,335,705 | +0.31(+1.15%) |
Oct 14, 2004 | 26.92 | 26.93 | 26.70 | 26.86 | 568,621 | +0.00(+0.00%) |
Oct 13, 2004 | 27.17 | 27.17 | 26.83 | 26.86 | 640,042 | -0.31(-1.14%) |
Oct 12, 2004 | 26.86 | 27.24 | 26.86 | 27.17 | 591,031 | +0.04(+0.16%) |
Oct 11, 2004 | 27.52 | 27.52 | 27.06 | 27.12 | 439,484 | -0.33(-1.22%) |
Oct 08, 2004 | 27.24 | 27.50 | 27.16 | 27.46 | 281,812 | +0.26(+0.96%) |
Oct 07, 2004 | 27.27 | 27.37 | 27.15 | 27.20 | 362,583 | -0.23(-0.84%) |
Oct 06, 2004 | 27.29 | 27.44 | 27.22 | 27.43 | 442,386 | +0.19(+0.68%) |
Oct 05, 2004 | 27.35 | 27.39 | 27.14 | 27.24 | 291,968 | -0.20(-0.72%) |
Oct 04, 2004 | 27.53 | 27.63 | 27.32 | 27.44 | 356,295 | -0.04(-0.14%) |
Oct 01, 2004 | 27.14 | 27.55 | 26.89 | 27.48 | 546,534 | +0.00(+0.00%) |
Sep 30, 2004 | 27.27 | 27.48 | 27.17 | 27.48 | 733,065 | +0.21(+0.77%) |
Sep 29, 2004 | 27.14 | 27.31 | 27.04 | 27.27 | 335,981 | +0.14(+0.53%) |
Sep 28, 2004 | 26.95 | 27.12 | 26.78 | 27.12 | 586,517 | +0.32(+1.20%) |
Sep 27, 2004 | 26.75 | 26.85 | 26.62 | 26.80 | 289,066 | +0.07(+0.26%) |
Sep 24, 2004 | 26.80 | 26.89 | 26.73 | 26.73 | 203,459 | +0.02(+0.07%) |
Sep 23, 2004 | 26.92 | 27.03 | 26.72 | 26.72 | 284,713 | -0.27(-0.99%) |
Sep 22, 2004 | 26.89 | 27.21 | 26.80 | 26.98 | 317,763 | +0.03(+0.12%) |
Sep 21, 2004 | 27.14 | 27.14 | 26.83 | 26.95 | 717,588 | -0.07(-0.25%) |
Sep 20, 2004 | 27.39 | 27.45 | 27.02 | 27.02 | 498,330 | -0.43(-1.58%) |
Sep 17, 2004 | 27.42 | 27.59 | 27.30 | 27.45 | 330,339 | -0.09(-0.32%) |
Sep 16, 2004 | 27.20 | 27.61 | 27.20 | 27.54 | 647,619 | +0.25(+0.93%) |
Sep 15, 2004 | 27.26 | 27.38 | 27.05 | 27.29 | 664,547 | +0.09(+0.34%) |
Sep 14, 2004 | 27.60 | 27.61 | 27.12 | 27.19 | 680,508 | -0.53(-1.90%) |
Sep 13, 2004 | 28.09 | 28.09 | 27.72 | 27.72 | 293,258 | -0.43(-1.54%) |
Sep 10, 2004 | 27.88 | 28.15 | 27.67 | 28.15 | 285,681 | +0.14(+0.51%) |
Sep 09, 2004 | 28.50 | 28.50 | 28.01 | 28.01 | 439,646 | -0.48(-1.70%) |
Sep 08, 2004 | 28.38 | 28.58 | 28.38 | 28.50 | 409,981 | -0.02(-0.07%) |
Sep 07, 2004 | 28.32 | 28.52 | 28.23 | 28.51 | 226,352 | +0.27(+0.94%) |
Sep 03, 2004 | 27.97 | 28.32 | 27.84 | 28.25 | 686,473 | +0.27(+0.98%) |
Sep 02, 2004 | 27.83 | 28.02 | 27.73 | 27.97 | 426,909 | -0.01(-0.02%) |
Sep 01, 2004 | 28.07 | 28.13 | 27.76 | 27.98 | 432,391 | -0.09(-0.33%) |
Aug 31, 2004 | 27.79 | 28.10 | 27.73 | 28.07 | 426,748 | +0.29(+1.03%) |
Aug 30, 2004 | 27.56 | 27.81 | 27.48 | 27.79 | 207,489 | +0.22(+0.81%) |
Aug 27, 2004 | 27.58 | 27.63 | 27.43 | 27.56 | 192,173 | -0.02(-0.07%) |
Aug 26, 2004 | 27.31 | 27.59 | 27.31 | 27.58 | 312,121 | +0.27(+1.00%) |
Aug 25, 2004 | 27.59 | 27.71 | 27.27 | 27.31 | 673,253 | -0.34(-1.23%) |
Aug 24, 2004 | 27.07 | 27.71 | 26.95 | 27.65 | 763,536 | +0.70(+2.60%) |
Aug 23, 2004 | 26.91 | 27.03 | 26.57 | 26.95 | 342,591 | +0.04(+0.16%) |
Aug 20, 2004 | 26.30 | 26.91 | 26.30 | 26.91 | 202,330 | +0.76(+2.92%) |
Aug 19, 2004 | 26.55 | 26.55 | 26.14 | 26.14 | 429,972 | -0.37(-1.40%) |
Aug 18, 2004 | 26.40 | 26.67 | 26.14 | 26.52 | 374,513 | +0.12(+0.45%) |
Aug 17, 2004 | 26.18 | 26.40 | 26.06 | 26.40 | 253,276 | +0.35(+1.33%) |
Aug 16, 2004 | 25.62 | 26.05 | 25.62 | 26.05 | 217,646 | +0.58(+2.29%) |
Aug 13, 2004 | 25.52 | 25.67 | 25.40 | 25.47 | 230,221 | -0.06(-0.22%) |
Aug 12, 2004 | 25.59 | 25.74 | 25.46 | 25.52 | 220,870 | -0.21(-0.82%) |
Aug 11, 2004 | 25.74 | 25.87 | 25.56 | 25.74 | 191,851 | -0.11(-0.43%) |
Aug 10, 2004 | 25.62 | 25.87 | 25.62 | 25.85 | 320,021 | +0.36(+1.41%) |
Aug 09, 2004 | 25.41 | 25.68 | 25.29 | 25.49 | 385,153 | +0.08(+0.32%) |
Aug 06, 2004 | 25.59 | 26.18 | 25.40 | 25.41 | 322,600 | -0.34(-1.33%) |
Aug 05, 2004 | 26.42 | 26.42 | 25.75 | 25.75 | 291,807 | -0.68(-2.56%) |
Aug 04, 2004 | 26.01 | 26.42 | 25.80 | 26.42 | 315,506 | +0.41(+1.57%) |
Aug 03, 2004 | 25.85 | 26.24 | 25.62 | 26.01 | 351,942 | +0.10(+0.38%) |
Aug 02, 2004 | 25.37 | 25.91 | 25.13 | 25.91 | 541,214 | +0.55(+2.15%) |
Jul 30, 2004 | 25.09 | 25.37 | 24.99 | 25.37 | 344,204 | +0.35(+1.41%) |
Jul 29, 2004 | 25.06 | 25.37 | 25.00 | 25.02 | 212,809 | +0.02(+0.10%) |
Jul 28, 2004 | 24.85 | 25.22 | 24.62 | 24.99 | 270,042 | +0.04(+0.17%) |
Jul 27, 2004 | 24.98 | 25.39 | 24.85 | 24.95 | 210,069 | -0.03(-0.12%) |
Jul 26, 2004 | 25.09 | 25.28 | 24.86 | 24.98 | 364,678 | -0.21(-0.84%) |
Jul 23, 2004 | 25.12 | 25.43 | 25.03 | 25.19 | 291,323 | -0.01(-0.05%) |
Jul 22, 2004 | 25.71 | 25.82 | 25.20 | 25.20 | 364,678 | -0.66(-2.54%) |
Jul 21, 2004 | 26.49 | 26.50 | 25.86 | 25.86 | 366,452 | -0.47(-1.79%) |
Jul 20, 2004 | 26.35 | 26.41 | 26.16 | 26.33 | 434,648 | +0.14(+0.52%) |
Jul 19, 2004 | 26.24 | 26.30 | 26.09 | 26.19 | 291,162 | -0.02(-0.07%) |
Jul 16, 2004 | 26.27 | 26.49 | 26.18 | 26.21 | 229,415 | -0.04(-0.14%) |
Jul 15, 2004 | 25.96 | 26.27 | 25.96 | 26.25 | 317,763 | +0.29(+1.12%) |
Jul 14, 2004 | 25.59 | 25.99 | 25.56 | 25.96 | 314,378 | +0.40(+1.58%) |
Jul 13, 2004 | 25.73 | 25.73 | 25.46 | 25.56 | 368,548 | -0.17(-0.68%) |
Jul 12, 2004 | 25.60 | 25.73 | 25.33 | 25.73 | 214,744 | +0.27(+1.05%) |
Jul 09, 2004 | 25.63 | 25.77 | 25.18 | 25.46 | 163,315 | -0.01(-0.05%) |
Jul 08, 2004 | 26.05 | 26.05 | 25.39 | 25.47 | 460,443 | -0.58(-2.21%) |
Jul 07, 2004 | 25.99 | 26.05 | 25.71 | 26.05 | 295,193 | +0.35(+1.38%) |
Jul 06, 2004 | 25.88 | 25.88 | 25.29 | 25.70 | 656,647 | -0.17(-0.67%) |
Jul 02, 2004 | 25.29 | 25.94 | 25.29 | 25.87 | 397,084 | +0.73(+2.91%) |
Jul 01, 2004 | 25.43 | 25.52 | 24.98 | 25.14 | 609,087 | -0.53(-2.05%) |
Jun 30, 2004 | 25.40 | 25.73 | 25.29 | 25.67 | 999,562 | +0.42(+1.67%) |
Jun 29, 2004 | 25.56 | 25.68 | 25.16 | 25.25 | 552,338 | -0.40(-1.57%) |
Jun 28, 2004 | 25.41 | 25.70 | 25.28 | 25.65 | 374,513 | +0.30(+1.17%) |
Jun 25, 2004 | 25.10 | 25.41 | 25.07 | 25.35 | 420,783 | +0.26(+1.04%) |
Jun 24, 2004 | 25.12 | 25.22 | 24.91 | 25.09 | 377,576 | -0.03(-0.12%) |
Jun 23, 2004 | 24.92 | 25.12 | 24.70 | 25.12 | 261,337 | +0.24(+0.95%) |
Jun 22, 2004 | 25.17 | 25.17 | 24.61 | 24.89 | 345,977 | -0.29(-1.13%) |
Jun 21, 2004 | 24.77 | 25.17 | 24.66 | 25.17 | 205,232 | +0.44(+1.78%) |
Jun 18, 2004 | 24.69 | 24.75 | 24.58 | 24.73 | 460,604 | -0.02(-0.08%) |
Jun 17, 2004 | 24.59 | 24.87 | 24.55 | 24.75 | 459,959 | +0.07(+0.30%) |
Jun 16, 2004 | 24.66 | 24.69 | 24.40 | 24.67 | 257,790 | +0.09(+0.35%) |
Jun 15, 2004 | 24.31 | 24.66 | 24.30 | 24.59 | 297,127 | +0.43(+1.77%) |
Jun 14, 2004 | 24.43 | 24.43 | 24.00 | 24.16 | 290,195 | -0.43(-1.74%) |
Jun 10, 2004 | 24.59 | 24.71 | 24.44 | 24.59 | 232,962 | +0.09(+0.35%) |
Jun 09, 2004 | 24.66 | 24.92 | 24.50 | 24.50 | 364,678 | -0.16(-0.63%) |
Jun 08, 2004 | 24.90 | 24.92 | 24.61 | 24.66 | 471,728 | -0.24(-0.97%) |
Jun 07, 2004 | 24.81 | 25.03 | 24.73 | 24.90 | 305,672 | +0.17(+0.68%) |
Jun 04, 2004 | 25.02 | 25.17 | 24.64 | 24.73 | 441,741 | -0.14(-0.55%) |
Jun 03, 2004 | 24.91 | 25.00 | 24.56 | 24.87 | 504,295 | +0.08(+0.33%) |
Jun 02, 2004 | 24.50 | 24.87 | 24.47 | 24.79 | 317,763 | +0.29(+1.16%) |