Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.37 | 25.37 | 24.23 | 24.31 | 194,100 | -1.10(-4.32%) |
May 27, 2005 | 25.78 | 25.79 | 25.15 | 25.41 | 60,094 | -0.37(-1.45%) |
May 26, 2005 | 24.38 | 25.78 | 24.38 | 25.78 | 125,089 | +1.31(+5.35%) |
May 25, 2005 | 24.09 | 24.84 | 24.08 | 24.48 | 117,012 | +0.01(+0.03%) |
May 24, 2005 | 23.82 | 25.36 | 23.41 | 24.47 | 129,376 | +0.98(+4.15%) |
May 23, 2005 | 21.49 | 23.91 | 21.15 | 23.49 | 112,235 | +2.20(+10.31%) |
May 20, 2005 | 21.37 | 21.47 | 21.15 | 21.30 | 27,536 | -0.31(-1.43%) |
May 19, 2005 | 21.35 | 21.71 | 21.30 | 21.60 | 32,880 | +0.46(+2.19%) |
May 18, 2005 | 21.35 | 21.45 | 20.97 | 21.14 | 93,711 | +0.15(+0.74%) |
May 17, 2005 | 21.62 | 21.62 | 20.95 | 20.99 | 58,742 | -0.41(-1.90%) |
May 16, 2005 | 21.71 | 22.34 | 21.26 | 21.39 | 44,162 | -0.48(-2.19%) |
May 13, 2005 | 22.45 | 22.51 | 21.55 | 21.87 | 28,339 | -0.58(-2.57%) |
May 12, 2005 | 22.01 | 22.45 | 22.01 | 22.45 | 22,709 | +0.54(+2.49%) |
May 11, 2005 | 21.32 | 22.03 | 21.05 | 21.91 | 35,770 | +0.46(+2.16%) |
May 10, 2005 | 21.42 | 21.58 | 20.98 | 21.44 | 29,941 | -0.41(-1.90%) |
May 09, 2005 | 21.35 | 21.90 | 21.29 | 21.86 | 31,103 | +0.34(+1.59%) |
May 06, 2005 | 22.00 | 22.01 | 21.41 | 21.52 | 24,818 | -0.34(-1.56%) |
May 05, 2005 | 21.87 | 22.00 | 21.55 | 21.86 | 35,164 | -0.10(-0.44%) |
May 04, 2005 | 21.17 | 21.95 | 20.99 | 21.95 | 41,930 | +0.71(+3.33%) |
May 03, 2005 | 21.38 | 21.43 | 21.00 | 21.25 | 43,368 | -0.23(-1.06%) |
May 02, 2005 | 21.73 | 21.82 | 21.37 | 21.47 | 58,502 | -0.36(-1.64%) |
Apr 29, 2005 | 21.37 | 21.88 | 21.37 | 21.83 | 33,503 | +0.54(+2.52%) |
Apr 28, 2005 | 21.85 | 21.85 | 21.16 | 21.30 | 56,369 | -0.23(-1.06%) |
Apr 27, 2005 | 21.63 | 23.00 | 20.77 | 21.52 | 38,070 | -0.73(-3.29%) |
Apr 26, 2005 | 23.17 | 23.17 | 21.91 | 22.26 | 44,190 | -1.13(-4.85%) |
Apr 25, 2005 | 22.16 | 23.48 | 21.88 | 23.39 | 45,099 | +1.34(+6.07%) |
Apr 22, 2005 | 23.65 | 23.65 | 21.98 | 22.05 | 44,049 | -1.71(-7.19%) |
Apr 21, 2005 | 22.83 | 23.87 | 22.66 | 23.76 | 29,435 | +1.41(+6.33%) |
Apr 20, 2005 | 23.18 | 23.18 | 22.07 | 22.34 | 53,066 | -0.68(-2.97%) |
Apr 19, 2005 | 22.78 | 23.36 | 22.74 | 23.03 | 82,079 | +0.40(+1.76%) |
Apr 18, 2005 | 22.65 | 22.87 | 22.16 | 22.63 | 32,690 | -0.01(-0.04%) |
Apr 15, 2005 | 22.45 | 23.13 | 22.45 | 22.64 | 44,328 | +0.16(+0.72%) |
Apr 14, 2005 | 22.65 | 23.00 | 22.47 | 22.47 | 54,234 | -0.41(-1.79%) |
Apr 13, 2005 | 22.98 | 23.36 | 22.77 | 22.89 | 49,881 | +0.08(+0.34%) |
Apr 12, 2005 | 23.54 | 24.28 | 21.88 | 22.81 | 182,701 | -1.02(-4.30%) |
Apr 11, 2005 | 23.72 | 24.32 | 23.68 | 23.83 | 30,816 | -0.11(-0.48%) |
Apr 08, 2005 | 24.98 | 24.98 | 23.84 | 23.95 | 27,584 | -0.79(-3.19%) |
Apr 07, 2005 | 24.25 | 24.83 | 24.25 | 24.74 | 18,133 | +0.55(+2.29%) |
Apr 06, 2005 | 24.76 | 24.76 | 24.17 | 24.18 | 44,675 | -0.23(-0.93%) |
Apr 05, 2005 | 24.28 | 24.74 | 24.27 | 24.41 | 30,686 | -0.09(-0.36%) |
Apr 04, 2005 | 23.83 | 24.74 | 23.83 | 24.50 | 24,768 | +0.51(+2.14%) |
Apr 01, 2005 | 24.81 | 25.17 | 23.75 | 23.99 | 57,067 | -0.65(-2.64%) |
Mar 31, 2005 | 24.80 | 26.36 | 24.35 | 24.64 | 90,252 | -0.43(-1.72%) |
Mar 30, 2005 | 24.04 | 25.12 | 24.04 | 25.07 | 25,083 | +1.26(+5.29%) |
Mar 29, 2005 | 24.40 | 25.35 | 23.81 | 23.81 | 19,749 | -0.84(-3.40%) |
Mar 28, 2005 | 24.53 | 24.96 | 24.48 | 24.65 | 14,028 | -0.13(-0.53%) |
Mar 24, 2005 | 24.47 | 25.04 | 24.13 | 24.78 | 14,399 | +0.50(+2.04%) |
Mar 23, 2005 | 24.64 | 25.14 | 24.26 | 24.28 | 45,371 | -0.88(-3.49%) |
Mar 22, 2005 | 25.52 | 25.52 | 24.79 | 25.16 | 32,866 | -0.12(-0.48%) |
Mar 21, 2005 | 25.43 | 25.43 | 25.00 | 25.28 | 34,000 | +0.28(+1.11%) |
Mar 18, 2005 | 25.61 | 25.61 | 24.55 | 25.00 | 123,680 | -0.55(-2.16%) |
Mar 17, 2005 | 25.31 | 25.60 | 24.95 | 25.56 | 20,216 | -0.11(-0.44%) |
Mar 16, 2005 | 25.04 | 25.67 | 25.04 | 25.67 | 16,526 | +0.15(+0.57%) |
Mar 15, 2005 | 26.00 | 26.00 | 25.52 | 25.52 | 18,953 | -0.22(-0.85%) |
Mar 14, 2005 | 25.97 | 26.09 | 25.39 | 25.74 | 43,429 | +0.37(+1.44%) |
Mar 11, 2005 | 24.96 | 25.46 | 24.80 | 25.38 | 75,783 | +0.40(+1.60%) |
Mar 10, 2005 | 25.43 | 25.43 | 24.82 | 24.98 | 34,680 | -0.23(-0.90%) |
Mar 09, 2005 | 25.17 | 25.39 | 24.87 | 25.21 | 58,997 | -0.26(-1.02%) |
Mar 08, 2005 | 25.61 | 25.68 | 25.21 | 25.47 | 42,729 | -0.47(-1.82%) |
Mar 07, 2005 | 26.01 | 26.04 | 25.94 | 25.94 | 38,405 | -0.12(-0.47%) |
Mar 04, 2005 | 26.00 | 26.06 | 25.61 | 26.06 | 34,278 | +0.31(+1.20%) |
Mar 03, 2005 | 25.73 | 25.91 | 25.35 | 25.75 | 28,933 | +0.24(+0.92%) |
Mar 02, 2005 | 25.49 | 26.22 | 25.49 | 25.52 | 29,524 | -0.33(-1.26%) |
Mar 01, 2005 | 24.72 | 25.94 | 24.68 | 25.84 | 110,367 | +0.65(+2.58%) |
Feb 28, 2005 | 24.61 | 25.20 | 24.39 | 25.19 | 95,921 | +0.43(+1.74%) |
Feb 25, 2005 | 24.05 | 24.76 | 23.85 | 24.76 | 43,557 | +0.96(+4.03%) |
Feb 24, 2005 | 24.08 | 24.08 | 23.39 | 23.80 | 53,851 | +0.08(+0.34%) |
Feb 23, 2005 | 23.38 | 24.15 | 23.38 | 23.72 | 110,730 | +0.54(+2.35%) |
Feb 22, 2005 | 25.50 | 25.80 | 23.11 | 23.17 | 117,057 | -2.46(-9.61%) |
Feb 18, 2005 | 25.84 | 25.84 | 25.42 | 25.64 | 38,651 | +0.30(+1.19%) |
Feb 17, 2005 | 26.16 | 26.39 | 25.34 | 25.34 | 43,673 | -0.59(-2.26%) |
Feb 16, 2005 | 25.78 | 26.09 | 25.61 | 25.92 | 61,542 | -0.13(-0.50%) |
Feb 15, 2005 | 26.55 | 27.03 | 25.69 | 26.05 | 75,562 | -0.54(-2.05%) |
Feb 14, 2005 | 27.92 | 27.92 | 26.59 | 26.60 | 60,516 | -1.13(-4.08%) |
Feb 11, 2005 | 27.50 | 27.81 | 27.03 | 27.73 | 49,436 | +0.33(+1.22%) |
Feb 10, 2005 | 27.32 | 27.57 | 26.70 | 27.39 | 25,850 | +0.86(+3.25%) |
Feb 09, 2005 | 27.61 | 28.03 | 26.50 | 26.53 | 26,546 | -1.41(-5.03%) |
Feb 08, 2005 | 27.47 | 28.01 | 27.46 | 27.94 | 25,269 | +0.37(+1.36%) |
Feb 07, 2005 | 27.43 | 27.81 | 27.28 | 27.57 | 50,868 | -0.20(-0.73%) |
Feb 04, 2005 | 27.51 | 28.04 | 26.95 | 27.77 | 34,990 | +0.63(+2.34%) |
Feb 03, 2005 | 27.64 | 27.64 | 26.78 | 27.13 | 36,373 | -0.37(-1.36%) |
Feb 02, 2005 | 27.25 | 27.51 | 26.60 | 27.51 | 35,349 | +0.08(+0.30%) |
Feb 01, 2005 | 27.00 | 27.61 | 26.90 | 27.43 | 29,048 | +0.44(+1.63%) |
Jan 31, 2005 | 27.12 | 27.12 | 26.26 | 26.99 | 29,117 | +0.55(+2.09%) |
Jan 28, 2005 | 27.46 | 27.52 | 26.22 | 26.43 | 47,548 | -1.34(-4.83%) |
Jan 27, 2005 | 26.75 | 28.00 | 26.35 | 27.78 | 27,304 | +0.96(+3.58%) |
Jan 26, 2005 | 26.65 | 26.83 | 26.20 | 26.82 | 24,126 | +0.67(+2.58%) |
Jan 25, 2005 | 26.66 | 26.67 | 25.96 | 26.14 | 37,643 | -0.08(-0.31%) |
Jan 24, 2005 | 26.57 | 26.70 | 26.04 | 26.22 | 29,205 | -0.13(-0.49%) |
Jan 21, 2005 | 26.62 | 26.79 | 25.79 | 26.35 | 25,572 | +0.12(+0.46%) |
Jan 20, 2005 | 26.10 | 26.69 | 25.78 | 26.23 | 62,451 | -0.54(-2.03%) |
Jan 19, 2005 | 25.91 | 26.85 | 25.91 | 26.78 | 37,473 | +0.35(+1.32%) |
Jan 18, 2005 | 26.52 | 26.83 | 25.96 | 26.43 | 45,494 | -0.07(-0.25%) |
Jan 14, 2005 | 26.41 | 26.70 | 25.73 | 26.49 | 140,090 | +0.56(+2.16%) |
Jan 13, 2005 | 25.96 | 26.63 | 25.71 | 25.93 | 78,716 | -0.67(-2.54%) |
Jan 12, 2005 | 26.83 | 26.94 | 25.70 | 26.61 | 56,883 | +0.29(+1.11%) |
Jan 11, 2005 | 26.31 | 27.23 | 26.11 | 26.31 | 38,884 | +0.00(+0.00%) |
Jan 10, 2005 | 26.09 | 26.78 | 25.51 | 26.31 | 58,577 | +0.50(+1.92%) |
Jan 07, 2005 | 25.58 | 26.83 | 25.58 | 25.82 | 51,026 | -0.37(-1.40%) |
Jan 06, 2005 | 26.02 | 26.82 | 25.69 | 26.18 | 29,500 | +0.15(+0.59%) |
Jan 05, 2005 | 25.91 | 26.52 | 25.25 | 26.03 | 194,640 | -0.35(-1.33%) |
Jan 04, 2005 | 27.78 | 28.39 | 26.10 | 26.38 | 42,905 | -1.72(-6.13%) |
Jan 03, 2005 | 27.80 | 28.35 | 27.73 | 28.10 | 69,022 | +0.63(+2.28%) |
Dec 31, 2004 | 27.60 | 27.83 | 27.22 | 27.48 | 24,473 | -0.76(-2.71%) |
Dec 30, 2004 | 27.70 | 28.30 | 27.48 | 28.24 | 18,693 | +0.44(+1.58%) |
Dec 29, 2004 | 27.39 | 28.02 | 27.19 | 27.80 | 12,052 | -0.11(-0.41%) |
Dec 28, 2004 | 27.33 | 28.17 | 27.33 | 27.91 | 17,217 | +0.59(+2.14%) |
Dec 27, 2004 | 27.01 | 27.52 | 27.01 | 27.33 | 14,142 | +0.20(+0.72%) |
Dec 23, 2004 | 27.71 | 27.71 | 27.13 | 27.13 | 32,098 | -0.58(-2.08%) |
Dec 22, 2004 | 27.27 | 27.71 | 27.17 | 27.71 | 15,003 | +0.46(+1.70%) |
Dec 21, 2004 | 27.41 | 27.42 | 26.64 | 27.25 | 36,156 | +0.61(+2.29%) |
Dec 20, 2004 | 27.19 | 27.51 | 26.56 | 26.64 | 52,021 | -0.13(-0.49%) |
Dec 17, 2004 | 26.81 | 27.09 | 25.95 | 26.77 | 251,005 | -0.19(-0.69%) |
Dec 16, 2004 | 27.16 | 27.48 | 26.96 | 26.96 | 19,677 | -0.67(-2.44%) |
Dec 15, 2004 | 27.03 | 27.67 | 26.96 | 27.63 | 46,733 | +0.04(+0.15%) |
Dec 14, 2004 | 27.17 | 27.81 | 27.17 | 27.59 | 36,279 | -0.18(-0.64%) |
Dec 13, 2004 | 26.78 | 27.87 | 26.37 | 27.77 | 42,674 | +1.18(+4.43%) |
Dec 10, 2004 | 26.63 | 26.67 | 26.03 | 26.59 | 27,793 | +0.49(+1.87%) |
Dec 09, 2004 | 26.43 | 26.63 | 26.09 | 26.10 | 27,547 | -0.72(-2.67%) |
Dec 08, 2004 | 26.09 | 26.82 | 25.86 | 26.82 | 38,493 | +0.67(+2.55%) |
Dec 07, 2004 | 26.10 | 26.47 | 25.94 | 26.15 | 64,442 | -0.26(-0.99%) |
Dec 06, 2004 | 26.69 | 26.98 | 26.41 | 26.41 | 42,428 | -0.42(-1.58%) |
Dec 03, 2004 | 27.06 | 27.50 | 26.74 | 26.83 | 41,321 | -0.01(-0.03%) |
Dec 02, 2004 | 26.22 | 27.24 | 26.06 | 26.84 | 38,616 | +0.63(+2.39%) |
Dec 01, 2004 | 28.16 | 28.16 | 25.94 | 26.22 | 129,253 | -1.62(-5.81%) |
Nov 30, 2004 | 28.73 | 28.79 | 27.65 | 27.83 | 53,128 | -0.88(-3.06%) |
Nov 29, 2004 | 28.04 | 28.78 | 28.04 | 28.71 | 76,125 | +0.53(+1.88%) |
Nov 26, 2004 | 28.34 | 28.34 | 28.17 | 28.18 | 5,042 | +0.12(+0.43%) |
Nov 24, 2004 | 27.73 | 28.13 | 27.73 | 28.06 | 14,757 | +0.22(+0.79%) |
Nov 23, 2004 | 27.32 | 27.89 | 26.93 | 27.84 | 67,393 | +0.68(+2.52%) |
Nov 22, 2004 | 26.35 | 27.22 | 25.94 | 27.16 | 86,702 | +1.11(+4.28%) |
Nov 19, 2004 | 26.75 | 27.06 | 26.04 | 26.04 | 42,920 | -1.03(-3.81%) |
Nov 18, 2004 | 27.93 | 27.99 | 26.95 | 27.08 | 40,952 | -0.99(-3.53%) |
Nov 17, 2004 | 28.49 | 28.74 | 27.69 | 28.07 | 21,644 | -0.23(-0.80%) |
Nov 16, 2004 | 28.61 | 28.79 | 28.22 | 28.30 | 72,805 | -0.94(-3.20%) |
Nov 15, 2004 | 29.39 | 29.39 | 28.82 | 29.23 | 65,057 | +0.14(+0.48%) |
Nov 12, 2004 | 29.61 | 29.61 | 28.66 | 29.09 | 77,970 | -0.46(-1.57%) |
Nov 11, 2004 | 29.43 | 29.64 | 29.20 | 29.56 | 51,775 | +0.20(+0.69%) |
Nov 10, 2004 | 28.66 | 29.41 | 28.56 | 29.35 | 40,952 | +0.37(+1.29%) |
Nov 09, 2004 | 28.73 | 29.10 | 28.71 | 28.98 | 28,777 | -0.09(-0.31%) |
Nov 08, 2004 | 29.11 | 29.26 | 28.78 | 29.07 | 18,693 | -0.28(-0.94%) |
Nov 05, 2004 | 28.83 | 29.35 | 28.79 | 29.35 | 15,372 | +0.24(+0.84%) |
Nov 04, 2004 | 28.18 | 29.10 | 28.16 | 29.10 | 45,626 | +0.64(+2.26%) |
Nov 03, 2004 | 28.26 | 28.46 | 28.03 | 28.46 | 33,696 | +0.21(+0.75%) |
Nov 02, 2004 | 27.87 | 28.25 | 27.55 | 28.25 | 45,011 | +0.66(+2.39%) |
Nov 01, 2004 | 26.81 | 27.91 | 26.81 | 27.59 | 59,031 | +0.31(+1.13%) |
Oct 29, 2004 | 26.83 | 27.30 | 26.81 | 27.28 | 61,613 | +0.45(+1.67%) |
Oct 28, 2004 | 26.62 | 26.83 | 26.45 | 26.83 | 17,463 | +0.12(+0.46%) |
Oct 27, 2004 | 26.83 | 27.04 | 26.26 | 26.71 | 54,849 | +0.46(+1.77%) |
Oct 26, 2004 | 26.83 | 26.83 | 25.69 | 26.25 | 25,457 | -0.42(-1.59%) |
Oct 25, 2004 | 25.22 | 26.67 | 25.21 | 26.67 | 38,985 | +0.72(+2.79%) |
Oct 22, 2004 | 25.61 | 26.42 | 25.61 | 25.95 | 46,610 | +0.01(+0.03%) |
Oct 21, 2004 | 25.08 | 25.94 | 24.83 | 25.94 | 35,172 | +0.93(+3.71%) |
Oct 20, 2004 | 24.68 | 25.59 | 24.68 | 25.01 | 42,305 | +0.35(+1.42%) |
Oct 19, 2004 | 25.26 | 25.29 | 24.66 | 24.66 | 17,217 | -0.22(-0.88%) |
Oct 18, 2004 | 25.22 | 25.37 | 24.78 | 24.88 | 83,873 | -0.24(-0.97%) |
Oct 15, 2004 | 25.39 | 25.65 | 25.13 | 25.13 | 38,247 | -0.16(-0.64%) |
Oct 14, 2004 | 25.97 | 26.01 | 25.21 | 25.29 | 33,082 | -0.17(-0.67%) |
Oct 13, 2004 | 25.65 | 26.04 | 25.46 | 25.46 | 53,005 | -0.19(-0.73%) |
Oct 12, 2004 | 26.09 | 26.10 | 25.65 | 25.65 | 63,581 | -0.31(-1.19%) |
Oct 11, 2004 | 26.02 | 26.58 | 25.93 | 25.96 | 49,684 | -0.10(-0.37%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.05 | 26.05 | 83,873 | -0.15(-0.56%) |
Oct 07, 2004 | 27.11 | 27.11 | 26.20 | 26.20 | 49,930 | -0.72(-2.66%) |
Oct 06, 2004 | 26.91 | 27.09 | 26.82 | 26.91 | 46,487 | +0.00(+0.00%) |
Oct 05, 2004 | 27.11 | 27.11 | 26.82 | 26.91 | 97,032 | +0.07(+0.24%) |
Oct 04, 2004 | 26.30 | 27.06 | 26.30 | 26.85 | 52,636 | +0.24(+0.89%) |
Oct 01, 2004 | 26.91 | 27.12 | 26.14 | 26.61 | 77,970 | -0.28(-1.06%) |
Sep 30, 2004 | 26.96 | 27.09 | 26.17 | 26.90 | 52,882 | +0.06(+0.24%) |
Sep 29, 2004 | 26.26 | 27.04 | 26.12 | 26.83 | 46,733 | +0.28(+1.04%) |
Sep 28, 2004 | 26.59 | 26.83 | 26.34 | 26.56 | 38,985 | -0.11(-0.43%) |
Sep 27, 2004 | 27.22 | 27.59 | 26.67 | 26.67 | 23,858 | -1.00(-3.61%) |
Sep 24, 2004 | 27.65 | 28.39 | 27.08 | 27.67 | 16,479 | +0.10(+0.35%) |
Sep 23, 2004 | 27.99 | 28.41 | 27.53 | 27.57 | 34,434 | +0.02(+0.09%) |
Sep 22, 2004 | 28.32 | 28.61 | 27.55 | 27.55 | 49,192 | -0.96(-3.37%) |
Sep 21, 2004 | 28.46 | 29.56 | 28.22 | 28.51 | 40,706 | +0.46(+1.62%) |
Sep 20, 2004 | 28.30 | 28.43 | 28.05 | 28.05 | 22,136 | -0.48(-1.68%) |
Sep 17, 2004 | 29.51 | 30.52 | 28.10 | 28.53 | 46,610 | -0.57(-1.96%) |
Sep 16, 2004 | 29.30 | 29.30 | 28.75 | 29.10 | 21,152 | +0.63(+2.20%) |
Sep 15, 2004 | 28.30 | 28.48 | 28.17 | 28.48 | 99,492 | +0.17(+0.60%) |
Sep 14, 2004 | 29.22 | 29.22 | 28.27 | 28.30 | 54,357 | -0.81(-2.79%) |
Sep 13, 2004 | 29.50 | 30.04 | 28.85 | 29.12 | 85,103 | -0.63(-2.13%) |
Sep 10, 2004 | 30.15 | 30.17 | 29.52 | 29.75 | 73,174 | -0.80(-2.63%) |
Sep 09, 2004 | 30.44 | 30.68 | 30.10 | 30.56 | 34,680 | +0.29(+0.97%) |
Sep 08, 2004 | 30.09 | 30.70 | 30.09 | 30.26 | 48,085 | -0.21(-0.69%) |
Sep 07, 2004 | 30.15 | 30.69 | 30.09 | 30.48 | 20,046 | +0.41(+1.35%) |
Sep 03, 2004 | 30.75 | 30.75 | 29.65 | 30.07 | 26,932 | -0.59(-1.91%) |
Sep 02, 2004 | 30.77 | 30.77 | 29.96 | 30.66 | 23,981 | -0.10(-0.32%) |
Sep 01, 2004 | 30.21 | 31.43 | 30.13 | 30.75 | 45,626 | -0.04(-0.13%) |
Aug 31, 2004 | 29.93 | 30.80 | 29.93 | 30.79 | 40,829 | +0.59(+1.94%) |
Aug 30, 2004 | 30.58 | 30.86 | 29.96 | 30.21 | 32,098 | -0.59(-1.93%) |
Aug 27, 2004 | 30.33 | 30.82 | 30.21 | 30.80 | 27,424 | +0.15(+0.48%) |
Aug 26, 2004 | 31.10 | 31.10 | 30.46 | 30.66 | 15,249 | -0.20(-0.66%) |
Aug 25, 2004 | 31.33 | 31.33 | 30.33 | 30.86 | 25,457 | +0.17(+0.56%) |
Aug 24, 2004 | 31.33 | 31.33 | 30.50 | 30.69 | 8,116 | +0.56(+1.86%) |
Aug 23, 2004 | 30.18 | 31.11 | 30.13 | 30.13 | 17,463 | -0.76(-2.45%) |
Aug 20, 2004 | 31.04 | 31.06 | 30.35 | 30.88 | 18,506 | +0.13(+0.42%) |
Aug 19, 2004 | 30.39 | 31.09 | 30.39 | 30.75 | 28,531 | +0.06(+0.19%) |
Aug 18, 2004 | 30.64 | 30.87 | 30.48 | 30.70 | 17,955 | +0.06(+0.19%) |
Aug 17, 2004 | 30.34 | 30.69 | 29.44 | 30.64 | 24,227 | +0.43(+1.43%) |
Aug 16, 2004 | 29.10 | 30.21 | 29.10 | 30.21 | 14,634 | +0.53(+1.78%) |
Aug 13, 2004 | 29.22 | 30.09 | 29.22 | 29.68 | 5,903 | +0.24(+0.83%) |
Aug 12, 2004 | 29.80 | 30.90 | 29.44 | 29.44 | 14,880 | -1.12(-3.67%) |
Aug 11, 2004 | 29.91 | 30.81 | 29.81 | 30.56 | 24,965 | +0.40(+1.32%) |
Aug 10, 2004 | 28.78 | 30.36 | 28.78 | 30.16 | 16,110 | +1.02(+3.52%) |
Aug 09, 2004 | 28.60 | 29.32 | 28.60 | 29.13 | 19,431 | +0.33(+1.13%) |
Aug 06, 2004 | 30.30 | 30.63 | 28.81 | 28.81 | 25,211 | -2.03(-6.59%) |
Aug 05, 2004 | 30.70 | 31.83 | 30.49 | 30.84 | 62,474 | -0.07(-0.21%) |
Aug 04, 2004 | 28.96 | 31.13 | 28.62 | 30.91 | 78,216 | +1.11(+3.74%) |
Aug 03, 2004 | 29.79 | 30.61 | 29.59 | 29.79 | 32,590 | -0.43(-1.43%) |
Aug 02, 2004 | 29.76 | 30.65 | 29.36 | 30.22 | 59,523 | +0.35(+1.17%) |
Jul 30, 2004 | 30.84 | 30.90 | 29.84 | 29.87 | 26,932 | -0.82(-2.68%) |
Jul 29, 2004 | 29.43 | 30.70 | 29.43 | 30.70 | 37,755 | +1.47(+5.04%) |
Jul 28, 2004 | 28.90 | 29.86 | 28.90 | 29.22 | 28,162 | -0.82(-2.73%) |
Jul 27, 2004 | 29.17 | 30.05 | 29.16 | 30.05 | 27,301 | +0.72(+2.47%) |
Jul 26, 2004 | 29.26 | 29.85 | 28.66 | 29.32 | 40,706 | -0.76(-2.54%) |
Jul 23, 2004 | 30.04 | 30.50 | 29.08 | 30.09 | 22,505 | +0.85(+2.92%) |
Jul 22, 2004 | 30.04 | 30.04 | 28.87 | 29.23 | 19,923 | -0.20(-0.69%) |
Jul 21, 2004 | 31.09 | 31.44 | 29.44 | 29.44 | 39,108 | -1.65(-5.31%) |
Jul 20, 2004 | 30.44 | 31.37 | 30.39 | 31.09 | 22,874 | +0.55(+1.81%) |
Jul 19, 2004 | 29.28 | 30.70 | 29.28 | 30.53 | 26,932 | +0.54(+1.79%) |
Jul 16, 2004 | 30.38 | 30.90 | 29.65 | 30.00 | 34,926 | -0.87(-2.82%) |
Jul 15, 2004 | 30.13 | 30.87 | 30.09 | 30.87 | 31,852 | +0.47(+1.55%) |
Jul 14, 2004 | 31.35 | 32.09 | 30.35 | 30.39 | 30,007 | -1.05(-3.34%) |
Jul 13, 2004 | 32.12 | 32.12 | 31.44 | 31.44 | 15,003 | +0.14(+0.44%) |
Jul 12, 2004 | 30.58 | 31.87 | 30.33 | 31.31 | 20,414 | +0.13(+0.42%) |
Jul 09, 2004 | 30.76 | 32.02 | 30.57 | 31.18 | 34,680 | +0.60(+1.97%) |
Jul 08, 2004 | 32.03 | 32.04 | 30.57 | 30.57 | 36,894 | -0.80(-2.57%) |
Jul 07, 2004 | 32.12 | 32.27 | 30.97 | 31.38 | 32,344 | -0.46(-1.43%) |
Jul 06, 2004 | 32.53 | 32.74 | 31.83 | 31.83 | 31,483 | -1.09(-3.31%) |
Jul 02, 2004 | 33.13 | 33.27 | 32.53 | 32.92 | 31,852 | -0.23(-0.69%) |
Jul 01, 2004 | 33.74 | 34.14 | 32.41 | 33.15 | 111,421 | -0.76(-2.23%) |
Jun 30, 2004 | 33.88 | 34.15 | 33.71 | 33.91 | 99,615 | +0.49(+1.46%) |
Jun 29, 2004 | 32.94 | 33.70 | 32.52 | 33.42 | 115,233 | +0.85(+2.62%) |
Jun 28, 2004 | 32.34 | 32.72 | 32.18 | 32.57 | 52,390 | +0.53(+1.65%) |
Jun 25, 2004 | 32.56 | 32.62 | 31.47 | 32.04 | 292,081 | -0.13(-0.40%) |
Jun 24, 2004 | 31.18 | 32.53 | 31.18 | 32.17 | 55,956 | +0.22(+0.69%) |
Jun 23, 2004 | 31.67 | 32.12 | 31.31 | 31.95 | 36,402 | +0.28(+0.87%) |
Jun 22, 2004 | 30.96 | 31.67 | 30.96 | 31.67 | 45,257 | +0.47(+1.51%) |
Jun 21, 2004 | 30.61 | 31.38 | 30.61 | 31.20 | 36,525 | +0.06(+0.18%) |
Jun 18, 2004 | 30.18 | 31.15 | 30.18 | 31.14 | 178,446 | +0.24(+0.79%) |
Jun 17, 2004 | 31.10 | 31.26 | 30.54 | 30.90 | 38,739 | -0.20(-0.65%) |
Jun 16, 2004 | 30.52 | 31.10 | 30.31 | 31.10 | 55,956 | +0.24(+0.79%) |
Jun 15, 2004 | 30.32 | 30.90 | 30.04 | 30.86 | 44,027 | +1.10(+3.69%) |
Jun 14, 2004 | 29.87 | 30.63 | 29.76 | 29.76 | 37,140 | -0.59(-1.93%) |
Jun 10, 2004 | 30.44 | 30.62 | 30.03 | 30.35 | 40,214 | +0.24(+0.78%) |
Jun 09, 2004 | 30.49 | 30.72 | 30.11 | 30.11 | 38,247 | -0.73(-2.37%) |
Jun 08, 2004 | 30.45 | 30.90 | 29.88 | 30.84 | 37,632 | +0.35(+1.15%) |
Jun 07, 2004 | 29.59 | 30.49 | 29.59 | 30.49 | 74,157 | +0.72(+2.40%) |
Jun 04, 2004 | 30.49 | 30.49 | 29.78 | 29.78 | 26,072 | -0.01(-0.03%) |
Jun 03, 2004 | 30.05 | 30.29 | 29.78 | 29.78 | 68,500 | -0.42(-1.40%) |
Jun 02, 2004 | 29.78 | 30.62 | 29.78 | 30.21 | 48,946 | +0.11(+0.35%) |