Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.71 | 22.74 | 22.59 | 22.73 | 158,438 | +0.16(+0.70%) |
May 27, 2005 | 22.75 | 22.75 | 22.51 | 22.57 | 188,169 | -0.14(-0.61%) |
May 26, 2005 | 22.39 | 22.75 | 22.38 | 22.71 | 164,461 | +0.29(+1.28%) |
May 25, 2005 | 22.38 | 22.58 | 22.34 | 22.43 | 107,984 | +0.01(+0.04%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.42 | 134,940 | -0.04(-0.17%) |
May 23, 2005 | 22.44 | 22.62 | 22.42 | 22.45 | 100,774 | +0.02(+0.08%) |
May 20, 2005 | 22.29 | 22.59 | 22.25 | 22.44 | 172,815 | +0.04(+0.17%) |
May 19, 2005 | 22.27 | 22.47 | 22.27 | 22.40 | 271,681 | +0.14(+0.62%) |
May 18, 2005 | 22.25 | 22.58 | 22.25 | 22.26 | 349,485 | -0.08(-0.37%) |
May 17, 2005 | 22.24 | 22.49 | 22.17 | 22.34 | 113,191 | +0.05(+0.21%) |
May 16, 2005 | 22.18 | 22.53 | 22.15 | 22.30 | 208,994 | +0.11(+0.50%) |
May 13, 2005 | 22.01 | 22.34 | 22.01 | 22.18 | 98,663 | +0.23(+1.06%) |
May 12, 2005 | 21.92 | 22.31 | 21.92 | 21.95 | 129,419 | +0.03(+0.13%) |
May 11, 2005 | 22.19 | 22.50 | 21.86 | 21.93 | 396,603 | -0.37(-1.66%) |
May 10, 2005 | 22.33 | 22.52 | 22.25 | 22.30 | 124,688 | -0.16(-0.70%) |
May 09, 2005 | 22.54 | 22.84 | 22.31 | 22.45 | 176,492 | -0.21(-0.94%) |
May 06, 2005 | 22.77 | 22.90 | 22.55 | 22.67 | 36,630 | -0.05(-0.20%) |
May 05, 2005 | 22.72 | 22.84 | 22.34 | 22.71 | 126,195 | +0.23(+1.03%) |
May 04, 2005 | 22.41 | 22.87 | 22.35 | 22.48 | 354,283 | -0.05(-0.21%) |
May 03, 2005 | 22.94 | 23.09 | 22.31 | 22.53 | 130,249 | -0.80(-3.42%) |
May 02, 2005 | 22.71 | 23.64 | 22.30 | 23.33 | 221,008 | +0.49(+2.15%) |
Apr 29, 2005 | 23.16 | 23.18 | 22.48 | 22.83 | 273,820 | -0.31(-1.32%) |
Apr 28, 2005 | 24.53 | 24.54 | 22.25 | 23.14 | 783,763 | -1.46(-5.92%) |
Apr 27, 2005 | 24.47 | 24.66 | 24.47 | 24.60 | 86,314 | +0.07(+0.30%) |
Apr 26, 2005 | 24.45 | 24.70 | 24.45 | 24.52 | 97,054 | -0.07(-0.30%) |
Apr 25, 2005 | 24.57 | 24.65 | 24.43 | 24.60 | 71,556 | +0.07(+0.30%) |
Apr 22, 2005 | 24.47 | 24.52 | 24.32 | 24.52 | 267,438 | +0.09(+0.38%) |
Apr 21, 2005 | 24.43 | 24.60 | 24.39 | 24.43 | 788,543 | -0.05(-0.19%) |
Apr 20, 2005 | 24.47 | 24.56 | 24.44 | 24.47 | 627,647 | -0.01(-0.04%) |
Apr 19, 2005 | 24.40 | 24.54 | 24.40 | 24.48 | 115,592 | +0.12(+0.49%) |
Apr 18, 2005 | 24.48 | 24.60 | 24.34 | 24.36 | 200,235 | -0.11(-0.45%) |
Apr 15, 2005 | 24.57 | 24.57 | 24.15 | 24.47 | 321,624 | -0.01(-0.04%) |
Apr 14, 2005 | 24.71 | 24.74 | 24.47 | 24.48 | 293,506 | -0.22(-0.90%) |
Apr 13, 2005 | 24.66 | 24.80 | 24.57 | 24.71 | 261,500 | +0.05(+0.19%) |
Apr 12, 2005 | 24.64 | 24.70 | 24.52 | 24.66 | 413,243 | +0.01(+0.04%) |
Apr 11, 2005 | 24.69 | 24.72 | 24.50 | 24.65 | 273,979 | +0.08(+0.34%) |
Apr 08, 2005 | 24.63 | 24.66 | 24.47 | 24.57 | 204,134 | -0.02(-0.08%) |
Apr 07, 2005 | 24.50 | 24.59 | 24.46 | 24.59 | 377,424 | +0.08(+0.34%) |
Apr 06, 2005 | 24.67 | 24.67 | 24.47 | 24.50 | 114,443 | +0.01(+0.04%) |
Apr 05, 2005 | 24.47 | 24.66 | 24.47 | 24.49 | 390,655 | -0.05(-0.19%) |
Apr 04, 2005 | 24.61 | 24.66 | 24.24 | 24.54 | 247,709 | -0.11(-0.45%) |
Apr 01, 2005 | 24.51 | 24.76 | 24.51 | 24.65 | 746,938 | +0.07(+0.30%) |
Mar 31, 2005 | 24.54 | 24.61 | 24.47 | 24.58 | 1,915,791 | +0.02(+0.08%) |
Mar 30, 2005 | 24.47 | 24.58 | 24.43 | 24.56 | 730,060 | -0.02(-0.08%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.28 | 24.58 | 8,744,535 | -0.06(-0.26%) |
Mar 28, 2005 | 24.15 | 24.83 | 23.51 | 24.64 | 407,062 | +0.57(+2.39%) |
Mar 24, 2005 | 24.73 | 24.73 | 23.78 | 24.07 | 216,580 | -0.39(-1.59%) |
Mar 23, 2005 | 24.31 | 24.54 | 24.04 | 24.46 | 124,310 | +0.35(+1.46%) |
Mar 22, 2005 | 24.10 | 24.34 | 24.06 | 24.10 | 45,592 | -0.10(-0.40%) |
Mar 21, 2005 | 24.01 | 24.31 | 23.97 | 24.20 | 166,421 | +0.19(+0.79%) |
Mar 18, 2005 | 24.10 | 24.17 | 23.42 | 24.01 | 101,089 | +0.01(+0.04%) |
Mar 17, 2005 | 23.83 | 24.23 | 23.69 | 24.00 | 32,645 | +0.35(+1.49%) |
Mar 16, 2005 | 23.41 | 23.96 | 22.34 | 23.65 | 355,545 | +0.16(+0.67%) |
Mar 15, 2005 | 24.04 | 24.15 | 23.45 | 23.49 | 178,100 | -0.55(-2.28%) |
Mar 14, 2005 | 25.82 | 25.95 | 23.93 | 24.04 | 314,714 | -1.99(-7.66%) |
Mar 11, 2005 | 26.50 | 26.88 | 26.00 | 26.03 | 43,570 | -0.31(-1.16%) |
Mar 10, 2005 | 25.97 | 26.96 | 25.97 | 26.34 | 43,691 | +0.23(+0.89%) |
Mar 09, 2005 | 27.14 | 27.14 | 25.69 | 26.11 | 43,114 | -0.70(-2.59%) |
Mar 08, 2005 | 25.96 | 27.84 | 25.96 | 26.80 | 229,219 | +0.77(+2.96%) |
Mar 07, 2005 | 27.53 | 27.70 | 25.82 | 26.03 | 47,467 | -1.66(-5.99%) |
Mar 04, 2005 | 28.18 | 28.18 | 27.68 | 27.69 | 27,701 | -0.08(-0.30%) |
Mar 03, 2005 | 27.36 | 27.81 | 27.36 | 27.78 | 23,701 | +0.06(+0.20%) |
Mar 02, 2005 | 27.48 | 27.87 | 27.45 | 27.72 | 30,097 | +0.02(+0.07%) |
Mar 01, 2005 | 27.63 | 27.81 | 27.63 | 27.70 | 28,003 | +0.28(+1.01%) |
Feb 28, 2005 | 28.50 | 28.50 | 27.42 | 27.42 | 25,631 | -0.96(-3.40%) |
Feb 25, 2005 | 26.82 | 28.41 | 26.46 | 28.39 | 58,340 | +1.52(+5.66%) |
Feb 24, 2005 | 26.55 | 26.87 | 26.40 | 26.87 | 20,319 | +0.22(+0.84%) |
Feb 23, 2005 | 26.70 | 27.56 | 26.51 | 26.64 | 55,252 | -0.06(-0.21%) |
Feb 22, 2005 | 28.00 | 28.00 | 26.70 | 26.70 | 54,359 | -1.21(-4.32%) |
Feb 18, 2005 | 28.41 | 28.60 | 27.40 | 27.91 | 40,351 | -0.77(-2.68%) |
Feb 17, 2005 | 29.30 | 29.38 | 28.44 | 28.67 | 38,092 | -0.95(-3.19%) |
Feb 16, 2005 | 29.90 | 29.90 | 29.24 | 29.62 | 49,811 | -0.19(-0.62%) |
Feb 15, 2005 | 30.35 | 30.36 | 29.55 | 29.81 | 29,325 | -0.45(-1.47%) |
Feb 14, 2005 | 30.36 | 30.45 | 30.09 | 30.25 | 17,877 | -0.11(-0.37%) |
Feb 11, 2005 | 29.66 | 30.49 | 29.55 | 30.36 | 33,947 | +0.83(+2.79%) |
Feb 10, 2005 | 29.31 | 29.63 | 29.30 | 29.54 | 6,114 | +0.22(+0.76%) |
Feb 09, 2005 | 29.67 | 29.68 | 29.19 | 29.31 | 22,377 | -0.38(-1.28%) |
Feb 08, 2005 | 29.43 | 29.79 | 29.38 | 29.69 | 8,093 | +0.32(+1.07%) |
Feb 07, 2005 | 28.83 | 29.39 | 28.65 | 29.38 | 22,148 | +0.70(+2.46%) |
Feb 04, 2005 | 28.29 | 28.81 | 28.29 | 28.67 | 10,508 | +0.35(+1.24%) |
Feb 03, 2005 | 28.74 | 28.74 | 28.32 | 28.32 | 22,397 | -0.38(-1.32%) |
Feb 02, 2005 | 28.28 | 28.70 | 28.28 | 28.70 | 14,497 | +0.20(+0.72%) |
Feb 01, 2005 | 28.67 | 28.67 | 28.26 | 28.50 | 22,707 | +0.38(+1.35%) |
Jan 31, 2005 | 28.30 | 28.74 | 28.12 | 28.12 | 36,177 | -0.06(-0.23%) |
Jan 28, 2005 | 28.16 | 28.30 | 28.04 | 28.18 | 6,231 | -0.03(-0.10%) |
Jan 27, 2005 | 28.00 | 28.23 | 27.97 | 28.21 | 12,371 | +0.29(+1.03%) |
Jan 26, 2005 | 27.75 | 28.00 | 27.75 | 27.92 | 8,196 | +0.32(+1.18%) |
Jan 25, 2005 | 27.23 | 27.75 | 27.03 | 27.60 | 10,144 | +0.14(+0.51%) |
Jan 24, 2005 | 27.81 | 27.81 | 27.02 | 27.46 | 41,205 | -0.21(-0.77%) |
Jan 21, 2005 | 28.41 | 28.41 | 27.63 | 27.67 | 7,723 | -0.32(-1.16%) |
Jan 20, 2005 | 27.91 | 28.23 | 27.91 | 28.00 | 22,327 | -0.16(-0.56%) |
Jan 19, 2005 | 28.28 | 28.64 | 27.99 | 28.16 | 34,398 | +0.03(+0.10%) |
Jan 18, 2005 | 28.18 | 28.39 | 27.81 | 28.13 | 44,576 | +0.19(+0.66%) |
Jan 14, 2005 | 27.79 | 28.04 | 27.68 | 27.94 | 14,160 | +0.22(+0.80%) |
Jan 13, 2005 | 27.94 | 27.94 | 27.53 | 27.72 | 30,260 | +0.05(+0.17%) |
Jan 12, 2005 | 27.94 | 27.94 | 27.63 | 27.67 | 34,624 | -0.70(-2.45%) |
Jan 11, 2005 | 28.24 | 28.37 | 27.81 | 28.37 | 14,361 | -0.07(-0.26%) |
Jan 10, 2005 | 28.51 | 28.82 | 28.44 | 28.44 | 8,758 | +0.00(+0.00%) |
Jan 07, 2005 | 28.49 | 28.60 | 27.93 | 28.44 | 38,037 | -0.10(-0.36%) |
Jan 06, 2005 | 29.58 | 29.58 | 28.54 | 28.54 | 64,750 | -0.86(-2.93%) |
Jan 05, 2005 | 29.85 | 29.85 | 29.35 | 29.41 | 99,778 | -0.25(-0.84%) |
Jan 04, 2005 | 29.94 | 29.94 | 29.54 | 29.66 | 80,858 | -0.01(-0.03%) |
Jan 03, 2005 | 29.68 | 30.25 | 29.62 | 29.67 | 103,158 | -0.33(-1.11%) |
Dec 31, 2004 | 29.58 | 30.00 | 29.58 | 30.00 | 28,153 | +0.10(+0.34%) |
Dec 30, 2004 | 29.87 | 30.09 | 29.62 | 29.90 | 30,418 | -0.21(-0.71%) |
Dec 29, 2004 | 29.76 | 30.72 | 29.60 | 30.11 | 48,755 | +0.05(+0.15%) |
Dec 28, 2004 | 29.62 | 30.07 | 29.56 | 30.07 | 43,901 | +0.24(+0.81%) |
Dec 27, 2004 | 29.20 | 29.93 | 29.11 | 29.82 | 116,495 | +0.63(+2.16%) |
Dec 23, 2004 | 28.68 | 29.20 | 28.68 | 29.19 | 51,667 | +0.18(+0.61%) |
Dec 22, 2004 | 27.53 | 29.02 | 27.53 | 29.02 | 17,042 | +1.24(+4.47%) |
Dec 21, 2004 | 27.80 | 27.81 | 27.53 | 27.78 | 25,779 | +0.33(+1.22%) |
Dec 20, 2004 | 27.84 | 27.90 | 26.89 | 27.44 | 48,755 | -0.57(-2.02%) |
Dec 17, 2004 | 28.77 | 28.77 | 27.89 | 28.01 | 35,380 | -0.71(-2.49%) |
Dec 16, 2004 | 28.47 | 28.80 | 28.22 | 28.72 | 27,074 | +0.32(+1.11%) |
Dec 15, 2004 | 28.21 | 28.52 | 28.20 | 28.41 | 16,719 | +0.14(+0.49%) |
Dec 14, 2004 | 28.83 | 28.83 | 28.22 | 28.27 | 14,777 | -0.38(-1.33%) |
Dec 13, 2004 | 29.85 | 29.85 | 28.55 | 28.65 | 47,029 | -0.83(-2.83%) |
Dec 10, 2004 | 27.93 | 29.88 | 27.93 | 29.48 | 120,270 | +1.23(+4.36%) |
Dec 09, 2004 | 28.62 | 28.62 | 27.88 | 28.25 | 21,141 | -0.38(-1.33%) |
Dec 08, 2004 | 28.74 | 28.74 | 28.34 | 28.63 | 39,263 | -0.11(-0.39%) |
Dec 07, 2004 | 28.60 | 28.74 | 28.37 | 28.74 | 31,604 | +0.14(+0.49%) |
Dec 06, 2004 | 28.92 | 28.92 | 28.21 | 28.60 | 23,191 | -0.04(-0.13%) |
Dec 03, 2004 | 28.73 | 28.90 | 28.64 | 28.64 | 94,814 | -0.12(-0.42%) |
Dec 02, 2004 | 28.88 | 29.01 | 28.72 | 28.76 | 41,528 | -0.22(-0.77%) |
Dec 01, 2004 | 28.53 | 29.54 | 28.33 | 28.98 | 187,902 | -0.14(-0.48%) |
Nov 30, 2004 | 27.81 | 29.12 | 27.68 | 29.12 | 123,398 | +1.46(+5.26%) |
Nov 29, 2004 | 27.70 | 27.91 | 27.52 | 27.66 | 69,681 | -0.34(-1.22%) |
Nov 26, 2004 | 27.58 | 28.08 | 27.58 | 28.01 | 3,775 | +0.19(+0.70%) |
Nov 24, 2004 | 28.04 | 28.04 | 27.62 | 27.81 | 38,400 | +0.17(+0.60%) |
Nov 23, 2004 | 27.34 | 28.03 | 26.98 | 27.65 | 41,528 | +0.12(+0.44%) |
Nov 22, 2004 | 26.22 | 27.78 | 26.17 | 27.52 | 42,067 | +1.16(+4.40%) |
Nov 19, 2004 | 25.75 | 27.57 | 25.75 | 26.37 | 165,574 | +0.49(+1.90%) |
Nov 18, 2004 | 26.68 | 26.70 | 25.68 | 25.87 | 43,577 | -0.89(-3.33%) |
Nov 17, 2004 | 27.07 | 27.35 | 26.71 | 26.76 | 14,561 | -0.45(-1.67%) |
Nov 16, 2004 | 27.81 | 27.81 | 26.80 | 27.22 | 24,377 | -0.22(-0.81%) |
Nov 15, 2004 | 28.04 | 28.04 | 27.44 | 27.44 | 34,409 | -0.09(-0.34%) |
Nov 12, 2004 | 28.04 | 28.04 | 27.53 | 27.53 | 33,007 | -0.21(-0.77%) |
Nov 11, 2004 | 27.91 | 27.96 | 27.72 | 27.75 | 43,038 | -0.11(-0.40%) |
Nov 10, 2004 | 27.12 | 27.86 | 26.45 | 27.86 | 45,303 | +1.45(+5.48%) |
Nov 09, 2004 | 26.04 | 26.86 | 25.96 | 26.41 | 27,937 | +0.20(+0.78%) |
Nov 08, 2004 | 26.19 | 26.38 | 25.96 | 26.21 | 28,368 | +0.06(+0.21%) |
Nov 05, 2004 | 26.14 | 26.26 | 25.78 | 26.15 | 25,779 | +0.01(+0.04%) |
Nov 04, 2004 | 26.42 | 26.42 | 26.00 | 26.14 | 10,894 | -0.12(-0.46%) |
Nov 03, 2004 | 26.98 | 27.09 | 26.03 | 26.26 | 26,211 | -0.68(-2.51%) |
Nov 02, 2004 | 26.90 | 27.37 | 26.73 | 26.94 | 54,795 | +0.03(+0.10%) |
Nov 01, 2004 | 27.14 | 27.21 | 26.71 | 26.91 | 32,144 | -0.41(-1.49%) |
Oct 29, 2004 | 26.68 | 27.54 | 26.68 | 27.32 | 95,677 | +0.25(+0.92%) |
Oct 28, 2004 | 25.60 | 27.46 | 25.17 | 27.07 | 121,241 | +0.85(+3.25%) |
Oct 27, 2004 | 25.44 | 26.25 | 24.37 | 26.22 | 86,616 | +0.76(+2.99%) |
Oct 26, 2004 | 24.46 | 25.88 | 24.39 | 25.46 | 36,890 | +0.96(+3.94%) |
Oct 25, 2004 | 24.66 | 24.83 | 24.47 | 24.49 | 66,121 | -0.19(-0.79%) |
Oct 22, 2004 | 25.70 | 25.70 | 24.64 | 24.69 | 23,730 | -1.01(-3.93%) |
Oct 21, 2004 | 25.59 | 25.97 | 25.47 | 25.70 | 11,433 | -0.10(-0.40%) |
Oct 20, 2004 | 25.87 | 25.87 | 24.77 | 25.80 | 109,160 | +0.13(+0.49%) |
Oct 19, 2004 | 26.24 | 26.83 | 25.22 | 25.68 | 62,130 | -0.67(-2.55%) |
Oct 18, 2004 | 26.53 | 26.81 | 26.19 | 26.35 | 58,463 | -0.01(-0.04%) |
Oct 15, 2004 | 26.51 | 26.51 | 26.18 | 26.36 | 17,690 | +0.21(+0.82%) |
Oct 14, 2004 | 26.17 | 26.39 | 26.13 | 26.14 | 28,045 | -0.19(-0.74%) |
Oct 13, 2004 | 26.48 | 26.48 | 26.14 | 26.34 | 63,533 | +0.10(+0.39%) |
Oct 12, 2004 | 26.05 | 26.45 | 25.73 | 26.24 | 34,085 | +0.18(+0.68%) |
Oct 11, 2004 | 25.87 | 26.41 | 25.87 | 26.06 | 66,553 | +0.10(+0.39%) |
Oct 08, 2004 | 26.62 | 27.26 | 25.17 | 25.96 | 99,452 | -1.08(-3.98%) |
Oct 07, 2004 | 25.49 | 27.16 | 25.49 | 27.03 | 233,529 | +1.14(+4.40%) |
Oct 06, 2004 | 25.48 | 25.89 | 25.48 | 25.89 | 31,712 | +0.32(+1.27%) |
Oct 05, 2004 | 25.28 | 25.72 | 25.26 | 25.57 | 82,193 | -0.08(-0.33%) |
Oct 04, 2004 | 24.96 | 25.73 | 24.96 | 25.65 | 80,683 | +0.68(+2.71%) |
Oct 01, 2004 | 24.57 | 25.03 | 24.57 | 24.98 | 80,036 | +0.18(+0.71%) |
Sep 30, 2004 | 25.03 | 25.17 | 24.64 | 24.80 | 177,008 | -0.34(-1.36%) |
Sep 29, 2004 | 24.34 | 25.21 | 24.19 | 25.14 | 76,477 | +0.85(+3.51%) |
Sep 28, 2004 | 24.04 | 24.34 | 23.94 | 24.29 | 204,621 | +0.19(+0.77%) |
Sep 27, 2004 | 24.07 | 24.28 | 24.05 | 24.10 | 222,419 | +0.02(+0.08%) |
Sep 24, 2004 | 24.10 | 24.26 | 24.05 | 24.09 | 132,675 | -0.07(-0.31%) |
Sep 23, 2004 | 23.83 | 24.42 | 23.23 | 24.16 | 318,851 | +0.14(+0.58%) |
Sep 22, 2004 | 22.44 | 24.02 | 22.42 | 24.02 | 3,634,976 | +1.55(+6.89%) |
Sep 21, 2004 | 22.88 | 23.13 | 22.44 | 22.47 | 37,645 | -0.43(-1.86%) |
Sep 20, 2004 | 22.57 | 22.90 | 22.57 | 22.90 | 21,896 | +0.32(+1.44%) |
Sep 17, 2004 | 23.04 | 23.13 | 22.54 | 22.57 | 66,553 | -0.32(-1.42%) |
Sep 16, 2004 | 24.57 | 24.57 | 22.02 | 22.90 | 153,601 | -1.21(-5.00%) |
Sep 15, 2004 | 24.42 | 24.42 | 23.98 | 24.10 | 13,591 | -0.22(-0.91%) |
Sep 14, 2004 | 25.08 | 25.26 | 23.85 | 24.33 | 22,112 | -0.79(-3.14%) |
Sep 13, 2004 | 24.81 | 25.11 | 24.57 | 25.11 | 66,445 | +0.55(+2.23%) |
Sep 10, 2004 | 25.48 | 25.48 | 24.57 | 24.57 | 16,503 | -0.53(-2.11%) |
Sep 09, 2004 | 24.34 | 25.49 | 24.10 | 25.10 | 19,415 | +0.85(+3.52%) |
Sep 08, 2004 | 25.17 | 25.17 | 24.09 | 24.24 | 40,773 | -1.06(-4.18%) |
Sep 07, 2004 | 24.98 | 26.28 | 24.29 | 25.30 | 52,315 | +1.08(+4.44%) |
Sep 03, 2004 | 24.59 | 24.78 | 24.03 | 24.22 | 9,815 | -0.77(-3.08%) |
Sep 02, 2004 | 24.72 | 24.99 | 24.60 | 24.99 | 3,667 | +0.39(+1.58%) |
Sep 01, 2004 | 24.98 | 25.60 | 24.52 | 24.60 | 18,768 | -0.07(-0.30%) |
Aug 31, 2004 | 24.29 | 24.68 | 24.10 | 24.68 | 11,002 | +0.51(+2.11%) |
Aug 30, 2004 | 24.24 | 24.34 | 24.07 | 24.17 | 4,961 | +0.06(+0.27%) |
Aug 27, 2004 | 24.34 | 24.34 | 24.06 | 24.10 | 21,896 | +0.00(+0.00%) |
Aug 26, 2004 | 24.10 | 24.43 | 24.10 | 24.10 | 13,483 | -0.30(-1.22%) |
Aug 25, 2004 | 24.34 | 24.40 | 24.16 | 24.40 | 17,150 | -0.02(-0.08%) |
Aug 24, 2004 | 24.85 | 24.85 | 24.38 | 24.42 | 3,667 | -0.14(-0.57%) |
Aug 23, 2004 | 24.87 | 25.03 | 24.49 | 24.56 | 10,299 | -0.19(-0.75%) |
Aug 20, 2004 | 23.83 | 24.85 | 23.54 | 24.74 | 9,752 | +0.98(+4.14%) |
Aug 19, 2004 | 23.51 | 23.76 | 23.36 | 23.76 | 4,098 | +0.20(+0.87%) |
Aug 18, 2004 | 22.90 | 23.70 | 22.90 | 23.56 | 33,977 | +0.56(+2.44%) |
Aug 17, 2004 | 22.45 | 23.10 | 22.31 | 23.00 | 9,923 | +0.39(+1.71%) |
Aug 16, 2004 | 22.44 | 22.65 | 22.33 | 22.61 | 4,853 | +0.45(+2.05%) |
Aug 13, 2004 | 22.47 | 22.56 | 22.08 | 22.16 | 89,852 | -0.32(-1.40%) |
Aug 12, 2004 | 22.25 | 22.47 | 22.21 | 22.47 | 10,463 | +0.01(+0.04%) |
Aug 11, 2004 | 22.31 | 22.48 | 22.30 | 22.46 | 4,206 | -0.16(-0.70%) |
Aug 10, 2004 | 22.57 | 22.62 | 22.35 | 22.62 | 6,687 | +0.21(+0.95%) |
Aug 09, 2004 | 23.08 | 23.08 | 22.26 | 22.41 | 8,197 | -0.03(-0.12%) |
Aug 06, 2004 | 22.32 | 22.47 | 22.32 | 22.44 | 8,521 | -0.06(-0.29%) |
Aug 05, 2004 | 22.29 | 22.74 | 22.29 | 22.50 | 13,267 | +0.06(+0.25%) |
Aug 04, 2004 | 22.31 | 22.61 | 22.10 | 22.44 | 21,573 | -0.08(-0.37%) |
Aug 03, 2004 | 22.29 | 22.85 | 22.27 | 22.53 | 4,459 | +0.05(+0.21%) |
Aug 02, 2004 | 22.95 | 22.95 | 22.30 | 22.48 | 10,894 | -0.68(-2.92%) |
Jul 30, 2004 | 23.21 | 23.33 | 22.95 | 23.16 | 81,007 | +0.31(+1.34%) |
Jul 29, 2004 | 22.72 | 23.01 | 22.41 | 22.85 | 7,227 | -0.32(-1.40%) |
Jul 28, 2004 | 22.89 | 23.18 | 22.54 | 23.18 | 53,609 | +0.74(+3.31%) |
Jul 27, 2004 | 22.31 | 22.72 | 22.31 | 22.44 | 6,040 | +0.16(+0.71%) |
Jul 26, 2004 | 22.29 | 22.29 | 21.88 | 22.28 | 32,899 | -0.02(-0.08%) |
Jul 23, 2004 | 22.34 | 22.48 | 22.25 | 22.30 | 19,739 | -0.01(-0.04%) |
Jul 22, 2004 | 22.43 | 22.62 | 22.25 | 22.31 | 12,296 | -0.19(-0.86%) |
Jul 21, 2004 | 22.53 | 22.81 | 22.34 | 22.50 | 9,384 | -0.15(-0.66%) |
Jul 20, 2004 | 22.39 | 22.73 | 22.34 | 22.65 | 11,218 | -0.23(-1.01%) |
Jul 19, 2004 | 22.25 | 22.88 | 22.25 | 22.88 | 10,786 | +0.62(+2.79%) |
Jul 16, 2004 | 22.20 | 22.57 | 22.19 | 22.26 | 10,247 | +0.03(+0.13%) |
Jul 15, 2004 | 22.20 | 22.57 | 22.20 | 22.23 | 12,836 | -0.06(-0.29%) |
Jul 14, 2004 | 22.19 | 23.41 | 22.19 | 22.30 | 19,631 | +0.06(+0.25%) |
Jul 13, 2004 | 22.44 | 22.44 | 22.21 | 22.24 | 46,382 | -0.37(-1.64%) |
Jul 12, 2004 | 22.57 | 22.61 | 22.06 | 22.61 | 32,144 | +0.31(+1.37%) |
Jul 09, 2004 | 23.21 | 23.21 | 22.10 | 22.31 | 10,031 | +0.04(+0.17%) |
Jul 08, 2004 | 23.03 | 23.34 | 22.22 | 22.27 | 14,022 | -0.83(-3.61%) |
Jul 07, 2004 | 23.18 | 23.30 | 23.02 | 23.10 | 11,002 | -0.21(-0.91%) |
Jul 06, 2004 | 23.22 | 23.41 | 22.64 | 23.32 | 29,231 | +0.15(+0.64%) |
Jul 02, 2004 | 23.04 | 23.20 | 22.62 | 23.17 | 40,665 | +0.08(+0.36%) |
Jul 01, 2004 | 22.24 | 23.08 | 22.21 | 23.08 | 105,169 | +1.07(+4.84%) |
Jun 30, 2004 | 21.74 | 22.30 | 21.74 | 22.02 | 104,522 | +0.17(+0.76%) |
Jun 29, 2004 | 21.23 | 22.01 | 21.23 | 21.85 | 82,301 | +0.49(+2.30%) |
Jun 28, 2004 | 22.15 | 22.15 | 19.84 | 21.36 | 201,062 | -0.29(-1.33%) |
Jun 25, 2004 | 22.67 | 23.39 | 17.36 | 21.65 | 469,432 | -1.39(-6.04%) |
Jun 24, 2004 | 23.40 | 23.40 | 22.33 | 23.04 | 74,103 | -0.37(-1.58%) |
Jun 23, 2004 | 23.41 | 23.41 | 22.37 | 23.41 | 132,135 | +0.00(+0.00%) |
Jun 22, 2004 | 23.40 | 23.41 | 22.60 | 23.41 | 10,355 | +0.08(+0.36%) |
Jun 21, 2004 | 23.20 | 23.39 | 23.17 | 23.33 | 8,845 | +0.11(+0.48%) |
Jun 18, 2004 | 23.35 | 23.35 | 22.77 | 23.21 | 24,161 | +0.01(+0.04%) |
Jun 17, 2004 | 23.40 | 23.40 | 23.20 | 23.20 | 20,278 | -0.20(-0.87%) |
Jun 16, 2004 | 23.45 | 23.45 | 22.36 | 23.41 | 25,564 | +0.74(+3.27%) |
Jun 15, 2004 | 22.53 | 22.67 | 22.34 | 22.67 | 12,512 | +0.23(+1.03%) |
Jun 14, 2004 | 23.55 | 23.55 | 22.44 | 22.44 | 20,278 | -0.91(-3.89%) |
Jun 10, 2004 | 23.59 | 23.59 | 23.33 | 23.34 | 15,316 | -0.04(-0.16%) |
Jun 09, 2004 | 23.65 | 23.65 | 23.38 | 23.38 | 10,894 | -0.17(-0.71%) |
Jun 08, 2004 | 24.10 | 24.10 | 23.36 | 23.55 | 4,098 | +0.04(+0.16%) |
Jun 07, 2004 | 23.41 | 23.91 | 23.41 | 23.51 | 15,101 | -0.02(-0.08%) |
Jun 04, 2004 | 24.80 | 24.80 | 23.32 | 23.53 | 80,360 | -1.27(-5.12%) |
Jun 03, 2004 | 24.79 | 24.80 | 24.10 | 24.80 | 17,042 | -0.11(-0.45%) |
Jun 02, 2004 | 25.02 | 25.02 | 24.23 | 24.91 | 11,757 | +0.81(+3.35%) |