Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.71 | 26.73 | 26.58 | 26.66 | 1,341,751 | -0.10(-0.36%) |
May 27, 2005 | 26.80 | 26.80 | 26.70 | 26.75 | 610,887 | +0.00(+0.00%) |
May 26, 2005 | 26.68 | 26.79 | 26.63 | 26.75 | 417,318 | +0.14(+0.52%) |
May 25, 2005 | 26.61 | 26.69 | 26.49 | 26.62 | 850,344 | -0.08(-0.30%) |
May 24, 2005 | 26.74 | 26.74 | 26.60 | 26.70 | 634,140 | -0.05(-0.18%) |
May 23, 2005 | 26.52 | 26.83 | 26.52 | 26.75 | 378,604 | +0.17(+0.64%) |
May 20, 2005 | 25.98 | 26.62 | 25.98 | 26.58 | 221,151 | -0.07(-0.27%) |
May 19, 2005 | 26.47 | 26.68 | 26.43 | 26.65 | 1,233,896 | +0.21(+0.80%) |
May 18, 2005 | 26.14 | 26.49 | 26.06 | 26.44 | 227,088 | +0.51(+1.96%) |
May 17, 2005 | 25.75 | 25.97 | 25.73 | 25.93 | 521,833 | +0.22(+0.85%) |
May 16, 2005 | 25.39 | 25.71 | 25.39 | 25.71 | 315,895 | +0.32(+1.24%) |
May 13, 2005 | 25.39 | 25.61 | 25.25 | 25.39 | 745,953 | -0.02(-0.06%) |
May 12, 2005 | 25.55 | 25.72 | 25.40 | 25.41 | 506,743 | -0.13(-0.51%) |
May 11, 2005 | 25.55 | 25.64 | 25.31 | 25.54 | 783,677 | -0.01(-0.03%) |
May 10, 2005 | 25.67 | 25.74 | 25.51 | 25.55 | 263,204 | -0.32(-1.22%) |
May 09, 2005 | 25.77 | 25.86 | 25.69 | 25.86 | 244,157 | +0.15(+0.57%) |
May 06, 2005 | 25.99 | 25.99 | 25.67 | 25.72 | 343,353 | +0.00(+0.00%) |
May 05, 2005 | 25.83 | 25.99 | 25.65 | 25.72 | 481,387 | -0.15(-0.59%) |
May 04, 2005 | 25.55 | 25.88 | 25.45 | 25.87 | 1,487,948 | +0.54(+2.14%) |
May 03, 2005 | 25.19 | 25.46 | 25.14 | 25.33 | 701,426 | +0.10(+0.38%) |
May 02, 2005 | 25.81 | 25.81 | 25.10 | 25.23 | 322,327 | +0.13(+0.52%) |
Apr 29, 2005 | 25.21 | 25.23 | 24.76 | 25.10 | 980,462 | +0.06(+0.23%) |
Apr 28, 2005 | 25.23 | 25.39 | 25.04 | 25.05 | 395,178 | -0.37(-1.46%) |
Apr 27, 2005 | 25.43 | 25.53 | 25.18 | 25.42 | 1,358,696 | +0.03(+0.13%) |
Apr 26, 2005 | 25.43 | 25.65 | 25.39 | 25.39 | 576,997 | -0.18(-0.70%) |
Apr 25, 2005 | 25.52 | 25.60 | 25.39 | 25.56 | 622,019 | +0.23(+0.89%) |
Apr 22, 2005 | 25.79 | 25.79 | 25.16 | 25.34 | 431,171 | -0.39(-1.51%) |
Apr 21, 2005 | 25.50 | 25.74 | 25.35 | 25.73 | 351,022 | +0.62(+2.48%) |
Apr 20, 2005 | 25.44 | 25.50 | 25.07 | 25.10 | 225,851 | -0.42(-1.65%) |
Apr 19, 2005 | 25.51 | 25.74 | 25.43 | 25.52 | 761,785 | +0.03(+0.12%) |
Apr 18, 2005 | 25.39 | 25.53 | 25.32 | 25.49 | 2,054,680 | +0.05(+0.20%) |
Apr 15, 2005 | 25.87 | 25.87 | 25.41 | 25.44 | 2,169,337 | -0.53(-2.02%) |
Apr 14, 2005 | 26.28 | 26.33 | 25.95 | 25.97 | 364,504 | -0.36(-1.38%) |
Apr 13, 2005 | 26.60 | 26.69 | 26.28 | 26.33 | 364,627 | -0.40(-1.51%) |
Apr 12, 2005 | 26.56 | 26.79 | 26.29 | 26.74 | 1,708,605 | +0.25(+0.95%) |
Apr 11, 2005 | 26.71 | 26.71 | 26.48 | 26.49 | 267,039 | -0.15(-0.55%) |
Apr 08, 2005 | 26.83 | 26.90 | 26.60 | 26.63 | 574,771 | -0.21(-0.78%) |
Apr 07, 2005 | 26.68 | 26.87 | 26.62 | 26.84 | 255,907 | +0.12(+0.45%) |
Apr 06, 2005 | 27.00 | 27.00 | 26.69 | 26.72 | 706,868 | -0.11(-0.42%) |
Apr 05, 2005 | 26.72 | 26.89 | 26.72 | 26.83 | 331,850 | +0.16(+0.61%) |
Apr 04, 2005 | 26.56 | 26.75 | 26.43 | 26.67 | 433,273 | +0.07(+0.27%) |
Apr 01, 2005 | 26.92 | 27.06 | 26.53 | 26.60 | 893,387 | -0.21(-0.78%) |
Mar 31, 2005 | 26.76 | 26.96 | 26.76 | 26.81 | 1,300,934 | -0.08(-0.30%) |
Mar 30, 2005 | 26.48 | 26.89 | 26.48 | 26.89 | 869,268 | +0.43(+1.62%) |
Mar 29, 2005 | 26.68 | 26.79 | 26.45 | 26.46 | 333,458 | -0.34(-1.27%) |
Mar 28, 2005 | 26.66 | 26.88 | 26.64 | 26.80 | 624,987 | +0.19(+0.70%) |
Mar 24, 2005 | 26.56 | 26.79 | 26.56 | 26.62 | 397,404 | +0.04(+0.15%) |
Mar 23, 2005 | 26.60 | 26.70 | 26.53 | 26.58 | 403,836 | -0.09(-0.33%) |
Mar 22, 2005 | 27.04 | 27.04 | 26.65 | 26.66 | 330,861 | -0.23(-0.84%) |
Mar 21, 2005 | 27.04 | 27.04 | 26.71 | 26.89 | 792,583 | -0.13(-0.48%) |
Mar 18, 2005 | 27.21 | 27.21 | 26.90 | 27.02 | 1,107,488 | -0.19(-0.71%) |
Mar 17, 2005 | 27.21 | 27.31 | 27.18 | 27.21 | 1,212,498 | +0.02(+0.09%) |
Mar 16, 2005 | 27.29 | 27.29 | 27.07 | 27.19 | 333,706 | -0.16(-0.59%) |
Mar 15, 2005 | 27.49 | 27.60 | 27.35 | 27.35 | 1,320,724 | +0.03(+0.12%) |
Mar 14, 2005 | 27.27 | 27.35 | 27.19 | 27.32 | 468,400 | +0.04(+0.15%) |
Mar 11, 2005 | 27.41 | 27.46 | 27.20 | 27.28 | 213,977 | -0.03(-0.12%) |
Mar 10, 2005 | 27.25 | 27.40 | 27.18 | 27.31 | 592,334 | +0.05(+0.18%) |
Mar 09, 2005 | 27.53 | 27.53 | 27.22 | 27.26 | 638,840 | -0.31(-1.11%) |
Mar 08, 2005 | 27.73 | 27.74 | 27.54 | 27.57 | 873,474 | -0.15(-0.52%) |
Mar 07, 2005 | 27.69 | 27.81 | 27.67 | 27.72 | 188,498 | +0.02(+0.09%) |
Mar 04, 2005 | 27.49 | 27.72 | 27.49 | 27.69 | 230,427 | +0.23(+0.85%) |
Mar 03, 2005 | 27.65 | 27.65 | 27.37 | 27.46 | 128,386 | -0.03(-0.12%) |
Mar 02, 2005 | 27.36 | 27.63 | 27.35 | 27.49 | 409,526 | +0.02(+0.06%) |
Mar 01, 2005 | 27.17 | 27.51 | 27.17 | 27.47 | 445,024 | +0.31(+1.13%) |
Feb 28, 2005 | 27.28 | 27.31 | 27.04 | 27.17 | 570,318 | -0.11(-0.41%) |
Feb 25, 2005 | 27.13 | 27.31 | 27.09 | 27.28 | 336,303 | +0.13(+0.48%) |
Feb 24, 2005 | 27.17 | 27.17 | 26.96 | 27.15 | 457,021 | +0.02(+0.09%) |
Feb 23, 2005 | 27.03 | 27.18 | 26.98 | 27.12 | 447,250 | +0.17(+0.63%) |
Feb 22, 2005 | 27.27 | 27.34 | 26.95 | 26.96 | 625,606 | -0.54(-1.97%) |
Feb 18, 2005 | 27.53 | 27.54 | 27.46 | 27.50 | 240,817 | -0.06(-0.21%) |
Feb 17, 2005 | 27.78 | 27.78 | 27.55 | 27.55 | 384,170 | -0.14(-0.50%) |
Feb 16, 2005 | 27.61 | 27.74 | 27.59 | 27.69 | 193,445 | -0.05(-0.17%) |
Feb 15, 2005 | 27.65 | 27.76 | 27.59 | 27.74 | 126,283 | +0.22(+0.79%) |
Feb 14, 2005 | 27.65 | 27.65 | 27.48 | 27.52 | 200,743 | -0.04(-0.15%) |
Feb 11, 2005 | 27.29 | 27.67 | 27.27 | 27.56 | 572,792 | +0.14(+0.50%) |
Feb 10, 2005 | 27.45 | 27.46 | 27.26 | 27.42 | 939,027 | +0.11(+0.41%) |
Feb 09, 2005 | 27.69 | 27.69 | 27.29 | 27.31 | 171,058 | -0.31(-1.11%) |
Feb 08, 2005 | 27.69 | 27.70 | 27.55 | 27.62 | 69,264 | -0.06(-0.23%) |
Feb 07, 2005 | 27.63 | 27.74 | 27.56 | 27.68 | 250,836 | +0.07(+0.26%) |
Feb 04, 2005 | 27.41 | 27.61 | 27.37 | 27.61 | 193,569 | +0.29(+1.07%) |
Feb 03, 2005 | 27.37 | 27.37 | 27.25 | 27.32 | 590,974 | -0.10(-0.35%) |
Feb 02, 2005 | 27.34 | 27.48 | 27.31 | 27.42 | 370,812 | +0.08(+0.30%) |
Feb 01, 2005 | 27.34 | 27.41 | 27.25 | 27.34 | 450,960 | +0.02(+0.09%) |
Jan 31, 2005 | 27.02 | 27.37 | 27.02 | 27.31 | 475,821 | +0.29(+1.08%) |
Jan 28, 2005 | 27.08 | 27.12 | 26.87 | 27.02 | 317,008 | -0.13(-0.48%) |
Jan 27, 2005 | 27.21 | 27.29 | 27.09 | 27.15 | 59,245 | -0.06(-0.21%) |
Jan 26, 2005 | 27.18 | 27.24 | 27.03 | 27.21 | 333,829 | +0.15(+0.54%) |
Jan 25, 2005 | 27.17 | 27.21 | 27.04 | 27.06 | 333,829 | +0.07(+0.27%) |
Jan 24, 2005 | 27.26 | 27.33 | 26.99 | 26.99 | 421,647 | -0.27(-0.98%) |
Jan 21, 2005 | 27.35 | 27.45 | 27.21 | 27.25 | 413,731 | -0.10(-0.35%) |
Jan 20, 2005 | 27.66 | 27.66 | 27.34 | 27.35 | 477,058 | -0.50(-1.80%) |
Jan 19, 2005 | 28.18 | 28.18 | 27.85 | 27.85 | 216,946 | -0.28(-1.01%) |
Jan 18, 2005 | 27.81 | 28.14 | 27.76 | 28.14 | 239,209 | +0.23(+0.84%) |
Jan 14, 2005 | 27.69 | 27.92 | 27.66 | 27.90 | 141,126 | +0.26(+0.94%) |
Jan 13, 2005 | 27.84 | 27.85 | 27.61 | 27.64 | 479,408 | -0.20(-0.73%) |
Jan 12, 2005 | 27.65 | 27.87 | 27.50 | 27.84 | 308,350 | +0.16(+0.58%) |
Jan 11, 2005 | 27.69 | 27.79 | 27.65 | 27.68 | 227,583 | -0.18(-0.64%) |
Jan 10, 2005 | 27.65 | 27.98 | 27.65 | 27.86 | 151,144 | +0.11(+0.38%) |
Jan 07, 2005 | 27.90 | 27.90 | 27.64 | 27.76 | 265,925 | -0.01(-0.03%) |
Jan 06, 2005 | 27.88 | 27.93 | 27.76 | 27.76 | 159,802 | -0.15(-0.52%) |
Jan 05, 2005 | 28.14 | 28.14 | 27.91 | 27.91 | 161,163 | -0.11(-0.38%) |
Jan 04, 2005 | 28.35 | 28.47 | 27.97 | 28.01 | 1,045,274 | -0.33(-1.17%) |
Jan 03, 2005 | 28.66 | 28.74 | 28.33 | 28.35 | 530,862 | -0.27(-0.93%) |
Dec 31, 2004 | 28.63 | 28.67 | 28.53 | 28.61 | 130,489 | -0.02(-0.08%) |
Dec 30, 2004 | 28.58 | 28.67 | 28.54 | 28.64 | 571,060 | +0.08(+0.28%) |
Dec 29, 2004 | 28.52 | 28.56 | 28.47 | 28.56 | 145,455 | +0.02(+0.09%) |
Dec 28, 2004 | 28.27 | 28.53 | 28.26 | 28.53 | 318,863 | +0.33(+1.18%) |
Dec 27, 2004 | 28.26 | 28.34 | 28.17 | 28.20 | 35,374 | +0.02(+0.06%) |
Dec 23, 2004 | 28.26 | 28.26 | 28.16 | 28.18 | 129,994 | -0.05(-0.17%) |
Dec 22, 2004 | 27.93 | 28.27 | 27.93 | 28.23 | 1,484,856 | +0.19(+0.69%) |
Dec 21, 2004 | 27.89 | 28.09 | 27.85 | 28.04 | 1,457,274 | +0.15(+0.55%) |
Dec 20, 2004 | 27.97 | 28.08 | 27.84 | 27.89 | 233,891 | -0.03(-0.12%) |
Dec 17, 2004 | 28.14 | 28.14 | 27.86 | 27.92 | 906,374 | -0.21(-0.75%) |
Dec 16, 2004 | 28.18 | 28.23 | 28.03 | 28.13 | 198,145 | -0.05(-0.17%) |
Dec 15, 2004 | 28.14 | 28.27 | 28.05 | 28.18 | 697,962 | +0.12(+0.43%) |
Dec 14, 2004 | 27.81 | 28.11 | 27.81 | 28.05 | 717,010 | +0.15(+0.52%) |
Dec 13, 2004 | 27.89 | 27.93 | 27.74 | 27.91 | 310,453 | +0.10(+0.35%) |
Dec 10, 2004 | 27.93 | 27.93 | 27.76 | 27.81 | 239,333 | -0.03(-0.12%) |
Dec 09, 2004 | 27.63 | 27.88 | 27.49 | 27.84 | 471,121 | +0.21(+0.76%) |
Dec 08, 2004 | 27.50 | 27.65 | 27.43 | 27.63 | 105,504 | +0.16(+0.59%) |
Dec 07, 2004 | 27.67 | 27.73 | 27.46 | 27.47 | 267,904 | -0.19(-0.70%) |
Dec 06, 2004 | 27.63 | 27.71 | 27.55 | 27.67 | 317,008 | -0.05(-0.17%) |
Dec 03, 2004 | 27.73 | 27.81 | 27.57 | 27.72 | 594,684 | -0.09(-0.32%) |
Dec 02, 2004 | 27.73 | 27.97 | 27.55 | 27.80 | 577,863 | +0.03(+0.12%) |
Dec 01, 2004 | 27.45 | 27.79 | 27.45 | 27.77 | 1,029,071 | +0.43(+1.57%) |
Nov 30, 2004 | 27.64 | 27.64 | 27.33 | 27.34 | 849,231 | -0.30(-1.08%) |
Nov 29, 2004 | 27.85 | 27.89 | 27.44 | 27.64 | 1,117,136 | -0.19(-0.67%) |
Nov 26, 2004 | 27.65 | 27.90 | 27.65 | 27.83 | 128,757 | +0.03(+0.12%) |
Nov 24, 2004 | 27.77 | 27.81 | 27.67 | 27.80 | 2,742,377 | +0.19(+0.67%) |
Nov 23, 2004 | 27.53 | 27.69 | 27.44 | 27.61 | 141,744 | +0.15(+0.56%) |
Nov 22, 2004 | 27.21 | 27.49 | 27.17 | 27.46 | 1,909,719 | +0.17(+0.62%) |
Nov 19, 2004 | 27.68 | 27.68 | 27.25 | 27.29 | 818,557 | -0.35(-1.26%) |
Nov 18, 2004 | 27.53 | 27.66 | 27.45 | 27.63 | 548,178 | +0.13(+0.47%) |
Nov 17, 2004 | 27.53 | 27.75 | 27.47 | 27.50 | 902,169 | +0.02(+0.09%) |
Nov 16, 2004 | 27.77 | 27.77 | 27.42 | 27.48 | 650,467 | -0.26(-0.93%) |
Nov 15, 2004 | 27.66 | 27.82 | 27.61 | 27.74 | 441,437 | +0.08(+0.29%) |
Nov 12, 2004 | 27.53 | 27.71 | 27.42 | 27.66 | 148,794 | +0.18(+0.65%) |
Nov 11, 2004 | 27.29 | 27.50 | 27.17 | 27.48 | 1,491,535 | +0.25(+0.92%) |
Nov 10, 2004 | 27.29 | 27.38 | 27.19 | 27.23 | 442,426 | +0.00(+0.00%) |
Nov 09, 2004 | 27.15 | 27.30 | 27.13 | 27.23 | 254,917 | +0.02(+0.09%) |
Nov 08, 2004 | 27.17 | 27.30 | 27.13 | 27.21 | 119,852 | +0.02(+0.06%) |
Nov 05, 2004 | 27.12 | 27.37 | 27.11 | 27.19 | 441,560 | +0.10(+0.36%) |
Nov 04, 2004 | 26.56 | 27.12 | 26.55 | 27.09 | 380,583 | +0.58(+2.20%) |
Nov 03, 2004 | 26.80 | 26.80 | 26.41 | 26.51 | 410,391 | +0.06(+0.24%) |
Nov 02, 2004 | 26.32 | 26.64 | 26.32 | 26.45 | 842,676 | +0.10(+0.37%) |
Nov 01, 2004 | 26.26 | 26.42 | 26.18 | 26.35 | 498,703 | +0.11(+0.40%) |
Oct 29, 2004 | 26.28 | 26.34 | 26.17 | 26.24 | 1,594,318 | -0.03(-0.12%) |
Oct 28, 2004 | 26.20 | 26.35 | 26.07 | 26.28 | 551,889 | +0.15(+0.56%) |
Oct 27, 2004 | 25.63 | 26.14 | 25.60 | 26.13 | 499,940 | +0.44(+1.70%) |
Oct 26, 2004 | 25.23 | 25.69 | 25.23 | 25.69 | 555,352 | +0.42(+1.66%) |
Oct 25, 2004 | 25.30 | 25.31 | 25.11 | 25.27 | 174,274 | -0.02(-0.10%) |
Oct 22, 2004 | 25.55 | 25.64 | 25.30 | 25.30 | 253,557 | -0.22(-0.86%) |
Oct 21, 2004 | 25.29 | 25.58 | 25.29 | 25.52 | 266,544 | +0.23(+0.90%) |
Oct 20, 2004 | 25.38 | 25.38 | 25.21 | 25.29 | 514,041 | -0.14(-0.54%) |
Oct 19, 2004 | 25.67 | 25.79 | 25.43 | 25.43 | 1,192,214 | -0.16(-0.63%) |
Oct 18, 2004 | 25.27 | 25.62 | 25.27 | 25.59 | 1,101,799 | +0.18(+0.70%) |
Oct 15, 2004 | 25.37 | 25.49 | 25.27 | 25.41 | 1,848,494 | +0.18(+0.70%) |
Oct 14, 2004 | 25.52 | 25.52 | 25.20 | 25.23 | 167,347 | -0.22(-0.86%) |
Oct 13, 2004 | 25.55 | 25.73 | 25.39 | 25.45 | 221,398 | -0.08(-0.32%) |
Oct 12, 2004 | 25.39 | 25.58 | 25.39 | 25.53 | 609,898 | -0.06(-0.25%) |
Oct 11, 2004 | 25.59 | 25.65 | 25.54 | 25.60 | 157,576 | +0.10(+0.38%) |
Oct 08, 2004 | 25.59 | 25.82 | 25.44 | 25.50 | 350,280 | -0.20(-0.79%) |
Oct 07, 2004 | 25.87 | 25.96 | 25.70 | 25.70 | 86,580 | -0.19(-0.72%) |
Oct 06, 2004 | 25.75 | 25.91 | 25.64 | 25.89 | 463,082 | +0.14(+0.53%) |
Oct 05, 2004 | 25.79 | 25.79 | 25.62 | 25.75 | 303,155 | -0.03(-0.13%) |
Oct 04, 2004 | 25.71 | 25.88 | 25.71 | 25.78 | 1,322,332 | +0.24(+0.95%) |
Oct 01, 2004 | 25.23 | 25.60 | 25.23 | 25.54 | 717,505 | +0.32(+1.25%) |
Sep 30, 2004 | 25.06 | 25.31 | 25.06 | 25.23 | 1,516,272 | +0.11(+0.42%) |
Sep 29, 2004 | 25.14 | 25.14 | 24.93 | 25.12 | 1,375,146 | +0.09(+0.36%) |
Sep 28, 2004 | 25.10 | 25.10 | 24.88 | 25.03 | 366,359 | -0.02(-0.06%) |
Sep 27, 2004 | 25.22 | 25.22 | 25.05 | 25.05 | 211,256 | -0.18(-0.71%) |
Sep 24, 2004 | 25.18 | 25.34 | 25.14 | 25.23 | 412,494 | +0.07(+0.29%) |
Sep 23, 2004 | 25.14 | 25.22 | 25.04 | 25.15 | 1,715,655 | +0.09(+0.35%) |
Sep 22, 2004 | 25.23 | 25.24 | 25.06 | 25.06 | 709,218 | -0.34(-1.34%) |
Sep 21, 2004 | 25.31 | 25.45 | 25.23 | 25.40 | 325,913 | +0.19(+0.77%) |
Sep 20, 2004 | 25.35 | 25.35 | 25.14 | 25.21 | 161,905 | -0.19(-0.76%) |
Sep 17, 2004 | 25.39 | 25.51 | 25.34 | 25.40 | 291,652 | +0.02(+0.06%) |
Sep 16, 2004 | 25.23 | 25.50 | 25.23 | 25.39 | 2,692,902 | +0.15(+0.61%) |
Sep 15, 2004 | 25.28 | 25.34 | 25.22 | 25.23 | 93,012 | -0.15(-0.57%) |
Sep 14, 2004 | 25.23 | 25.39 | 25.22 | 25.38 | 246,012 | +0.11(+0.45%) |
Sep 13, 2004 | 25.18 | 25.36 | 25.18 | 25.27 | 382,314 | +0.08(+0.32%) |
Sep 10, 2004 | 24.92 | 25.23 | 24.89 | 25.18 | 115,894 | +0.23(+0.91%) |
Sep 09, 2004 | 25.06 | 25.12 | 24.89 | 24.96 | 1,022,639 | -0.13(-0.52%) |
Sep 08, 2004 | 25.22 | 25.35 | 25.09 | 25.09 | 330,614 | -0.08(-0.32%) |
Sep 07, 2004 | 25.14 | 25.26 | 25.06 | 25.17 | 737,913 | +0.17(+0.68%) |
Sep 03, 2004 | 25.02 | 25.13 | 24.95 | 25.00 | 106,123 | -0.02(-0.10%) |
Sep 02, 2004 | 24.50 | 25.03 | 24.50 | 25.02 | 842,181 | +0.39(+1.58%) |
Sep 01, 2004 | 24.50 | 24.64 | 24.50 | 24.63 | 437,973 | +0.08(+0.33%) |
Aug 31, 2004 | 24.54 | 24.64 | 24.36 | 24.55 | 613,113 | -0.02(-0.07%) |
Aug 30, 2004 | 24.74 | 24.74 | 24.55 | 24.57 | 783,306 | -0.19(-0.78%) |
Aug 27, 2004 | 24.74 | 24.81 | 24.70 | 24.76 | 272,481 | +0.00(+0.00%) |
Aug 26, 2004 | 24.62 | 24.80 | 24.62 | 24.76 | 652,075 | -0.01(-0.03%) |
Aug 25, 2004 | 24.50 | 24.77 | 24.44 | 24.77 | 99,691 | +0.19(+0.76%) |
Aug 24, 2004 | 24.54 | 24.72 | 24.51 | 24.59 | 332,469 | +0.06(+0.26%) |
Aug 23, 2004 | 24.65 | 24.66 | 24.51 | 24.52 | 1,270,384 | -0.13(-0.52%) |
Aug 20, 2004 | 24.50 | 24.68 | 24.38 | 24.65 | 198,269 | +0.22(+0.89%) |
Aug 19, 2004 | 24.38 | 24.56 | 24.35 | 24.43 | 727,029 | -0.11(-0.46%) |
Aug 18, 2004 | 24.21 | 24.55 | 24.17 | 24.55 | 777,740 | +0.21(+0.86%) |
Aug 17, 2004 | 24.03 | 24.39 | 24.03 | 24.34 | 663,330 | +0.31(+1.28%) |
Aug 16, 2004 | 23.49 | 24.06 | 23.49 | 24.03 | 435,252 | +0.56(+2.38%) |
Aug 13, 2004 | 23.37 | 23.59 | 23.37 | 23.47 | 258,133 | +0.06(+0.24%) |
Aug 12, 2004 | 23.74 | 23.74 | 23.39 | 23.41 | 301,671 | -0.32(-1.36%) |
Aug 11, 2004 | 23.65 | 23.76 | 23.55 | 23.74 | 233,520 | -0.17(-0.71%) |
Aug 10, 2004 | 23.61 | 23.91 | 23.61 | 23.91 | 57,390 | +0.35(+1.48%) |
Aug 09, 2004 | 23.57 | 23.76 | 23.54 | 23.56 | 147,681 | -0.03(-0.14%) |
Aug 06, 2004 | 23.65 | 23.80 | 23.55 | 23.59 | 448,487 | -0.35(-1.45%) |
Aug 05, 2004 | 24.44 | 24.44 | 23.92 | 23.94 | 809,528 | -0.43(-1.76%) |
Aug 04, 2004 | 24.30 | 24.47 | 24.22 | 24.37 | 245,517 | -0.13(-0.53%) |
Aug 03, 2004 | 24.64 | 24.69 | 24.49 | 24.50 | 89,796 | -0.25(-1.01%) |
Aug 02, 2004 | 24.60 | 24.80 | 24.47 | 24.75 | 270,255 | +0.15(+0.59%) |
Jul 30, 2004 | 24.58 | 24.62 | 24.46 | 24.60 | 162,647 | +0.02(+0.10%) |
Jul 29, 2004 | 24.62 | 24.72 | 24.50 | 24.58 | 327,521 | +0.12(+0.50%) |
Jul 28, 2004 | 24.50 | 24.56 | 24.17 | 24.46 | 112,307 | -0.11(-0.43%) |
Jul 27, 2004 | 24.13 | 24.60 | 24.13 | 24.56 | 226,593 | +0.41(+1.71%) |
Jul 26, 2004 | 24.34 | 24.34 | 24.04 | 24.15 | 275,202 | -0.21(-0.86%) |
Jul 23, 2004 | 24.42 | 24.47 | 24.22 | 24.36 | 162,400 | -0.15(-0.59%) |
Jul 22, 2004 | 24.30 | 24.55 | 24.15 | 24.51 | 114,162 | +0.04(+0.17%) |
Jul 21, 2004 | 24.68 | 24.88 | 24.47 | 24.47 | 263,081 | -0.22(-0.88%) |
Jul 20, 2004 | 24.42 | 24.71 | 24.42 | 24.68 | 1,221,898 | +0.27(+1.13%) |
Jul 19, 2004 | 24.51 | 24.61 | 24.31 | 24.41 | 203,093 | -0.10(-0.40%) |
Jul 16, 2004 | 24.88 | 24.88 | 24.51 | 24.51 | 268,647 | -0.27(-1.11%) |
Jul 15, 2004 | 24.93 | 24.97 | 24.78 | 24.78 | 186,890 | -0.12(-0.49%) |
Jul 14, 2004 | 24.90 | 25.15 | 24.84 | 24.90 | 130,118 | -0.11(-0.42%) |
Jul 13, 2004 | 24.86 | 25.06 | 24.86 | 25.01 | 72,603 | +0.10(+0.39%) |
Jul 12, 2004 | 24.74 | 24.95 | 24.70 | 24.91 | 261,349 | +0.06(+0.26%) |
Jul 09, 2004 | 24.86 | 24.86 | 24.72 | 24.85 | 718,494 | +0.14(+0.56%) |
Jul 08, 2004 | 24.90 | 24.94 | 24.71 | 24.71 | 191,219 | -0.34(-1.36%) |
Jul 07, 2004 | 25.06 | 25.16 | 25.01 | 25.05 | 196,661 | -0.07(-0.29%) |
Jul 06, 2004 | 25.14 | 25.22 | 25.04 | 25.12 | 689,057 | -0.16(-0.64%) |
Jul 02, 2004 | 25.47 | 25.47 | 25.26 | 25.28 | 230,551 | -0.14(-0.54%) |
Jul 01, 2004 | 25.63 | 25.64 | 25.29 | 25.42 | 749,663 | -0.15(-0.60%) |
Jun 30, 2004 | 25.51 | 25.65 | 25.40 | 25.57 | 544,220 | +0.05(+0.19%) |
Jun 29, 2004 | 25.63 | 25.64 | 25.50 | 25.52 | 214,472 | -0.19(-0.75%) |
Jun 28, 2004 | 25.95 | 25.99 | 25.69 | 25.72 | 897,469 | -0.05(-0.19%) |
Jun 25, 2004 | 25.75 | 25.94 | 25.72 | 25.77 | 366,730 | -0.02(-0.09%) |
Jun 24, 2004 | 25.71 | 25.92 | 25.71 | 25.79 | 112,431 | +0.01(+0.03%) |
Jun 23, 2004 | 25.51 | 25.78 | 25.51 | 25.78 | 83,859 | +0.20(+0.79%) |
Jun 22, 2004 | 25.66 | 25.66 | 25.39 | 25.58 | 108,473 | -0.11(-0.44%) |
Jun 21, 2004 | 25.87 | 25.87 | 25.68 | 25.69 | 129,747 | -0.09(-0.34%) |
Jun 18, 2004 | 25.69 | 25.90 | 25.69 | 25.78 | 61,843 | -0.04(-0.16%) |
Jun 17, 2004 | 25.73 | 25.83 | 25.65 | 25.82 | 53,432 | +0.06(+0.25%) |
Jun 16, 2004 | 25.83 | 25.83 | 25.69 | 25.76 | 88,064 | +0.02(+0.09%) |
Jun 15, 2004 | 25.75 | 25.89 | 25.69 | 25.73 | 323,811 | +0.15(+0.60%) |
Jun 14, 2004 | 25.91 | 25.91 | 25.52 | 25.58 | 1,710,955 | -0.33(-1.28%) |
Jun 10, 2004 | 25.80 | 25.97 | 25.80 | 25.91 | 179,469 | +0.11(+0.41%) |
Jun 09, 2004 | 25.87 | 26.02 | 25.80 | 25.81 | 147,186 | -0.19(-0.75%) |
Jun 08, 2004 | 25.83 | 26.01 | 25.78 | 26.00 | 574,523 | +0.09(+0.34%) |
Jun 07, 2004 | 25.71 | 25.91 | 25.64 | 25.91 | 302,166 | +0.36(+1.39%) |
Jun 04, 2004 | 25.66 | 25.69 | 25.48 | 25.56 | 569,947 | +0.11(+0.41%) |
Jun 03, 2004 | 25.58 | 25.69 | 25.44 | 25.45 | 357,701 | -0.16(-0.63%) |
Jun 02, 2004 | 25.63 | 25.63 | 25.42 | 25.61 | 252,815 | +0.10(+0.38%) |