Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.88 | 25.91 | 25.42 | 25.78 | 954,883 | +0.06(+0.23%) |
Apr 28, 2005 | 25.90 | 26.07 | 25.71 | 25.72 | 384,868 | -0.38(-1.46%) |
Apr 27, 2005 | 26.11 | 26.22 | 25.86 | 26.10 | 1,323,249 | +0.03(+0.13%) |
Apr 26, 2005 | 26.11 | 26.34 | 26.07 | 26.07 | 561,944 | -0.18(-0.70%) |
Apr 25, 2005 | 26.20 | 26.28 | 26.08 | 26.25 | 605,791 | +0.23(+0.89%) |
Apr 22, 2005 | 26.48 | 26.48 | 25.83 | 26.02 | 419,922 | -0.40(-1.51%) |
Apr 21, 2005 | 26.18 | 26.43 | 26.03 | 26.42 | 341,864 | +0.64(+2.48%) |
Apr 20, 2005 | 26.12 | 26.18 | 25.74 | 25.78 | 219,959 | -0.43(-1.65%) |
Apr 19, 2005 | 26.19 | 26.43 | 26.11 | 26.21 | 741,911 | +0.03(+0.12%) |
Apr 18, 2005 | 26.07 | 26.22 | 26.00 | 26.18 | 2,001,075 | +0.05(+0.20%) |
Apr 15, 2005 | 26.56 | 26.56 | 26.09 | 26.12 | 2,112,742 | -0.54(-2.02%) |
Apr 14, 2005 | 26.98 | 27.04 | 26.65 | 26.66 | 354,994 | -0.37(-1.38%) |
Apr 13, 2005 | 27.31 | 27.40 | 26.98 | 27.04 | 355,115 | -0.42(-1.51%) |
Apr 12, 2005 | 27.27 | 27.51 | 27.00 | 27.45 | 1,664,029 | +0.26(+0.95%) |
Apr 11, 2005 | 27.43 | 27.43 | 27.19 | 27.20 | 260,072 | -0.15(-0.55%) |
Apr 08, 2005 | 27.54 | 27.62 | 27.31 | 27.35 | 559,776 | -0.22(-0.78%) |
Apr 07, 2005 | 27.40 | 27.59 | 27.33 | 27.56 | 249,231 | +0.12(+0.45%) |
Apr 06, 2005 | 27.73 | 27.73 | 27.40 | 27.44 | 688,427 | -0.12(-0.42%) |
Apr 05, 2005 | 27.44 | 27.61 | 27.44 | 27.55 | 323,193 | +0.17(+0.61%) |
Apr 04, 2005 | 27.27 | 27.46 | 27.14 | 27.39 | 421,970 | +0.07(+0.27%) |
Apr 01, 2005 | 27.64 | 27.79 | 27.25 | 27.31 | 870,080 | -0.22(-0.78%) |
Mar 31, 2005 | 27.48 | 27.69 | 27.48 | 27.53 | 1,266,994 | -0.08(-0.30%) |
Mar 30, 2005 | 27.19 | 27.61 | 27.19 | 27.61 | 846,590 | +0.44(+1.62%) |
Mar 29, 2005 | 27.40 | 27.50 | 27.15 | 27.17 | 324,759 | -0.35(-1.27%) |
Mar 28, 2005 | 27.37 | 27.60 | 27.35 | 27.52 | 608,682 | +0.19(+0.70%) |
Mar 24, 2005 | 27.27 | 27.50 | 27.27 | 27.33 | 387,036 | +0.04(+0.15%) |
Mar 23, 2005 | 27.31 | 27.41 | 27.25 | 27.29 | 393,300 | -0.09(-0.33%) |
Mar 22, 2005 | 27.77 | 27.77 | 27.36 | 27.38 | 322,229 | -0.23(-0.84%) |
Mar 21, 2005 | 27.77 | 27.77 | 27.43 | 27.61 | 771,905 | -0.13(-0.48%) |
Mar 18, 2005 | 27.93 | 27.93 | 27.62 | 27.74 | 1,078,595 | -0.20(-0.71%) |
Mar 17, 2005 | 27.94 | 28.04 | 27.91 | 27.94 | 1,180,866 | +0.02(+0.09%) |
Mar 16, 2005 | 28.02 | 28.02 | 27.79 | 27.92 | 325,000 | -0.17(-0.59%) |
Mar 15, 2005 | 28.23 | 28.34 | 28.08 | 28.08 | 1,286,268 | +0.03(+0.12%) |
Mar 14, 2005 | 28.00 | 28.08 | 27.92 | 28.05 | 456,180 | +0.04(+0.15%) |
Mar 11, 2005 | 28.14 | 28.19 | 27.93 | 28.01 | 208,395 | -0.03(-0.12%) |
Mar 10, 2005 | 27.98 | 28.13 | 27.91 | 28.04 | 576,881 | +0.05(+0.18%) |
Mar 09, 2005 | 28.27 | 28.27 | 27.95 | 27.99 | 622,174 | -0.32(-1.11%) |
Mar 08, 2005 | 28.47 | 28.48 | 28.27 | 28.31 | 850,686 | -0.15(-0.53%) |
Mar 07, 2005 | 28.43 | 28.56 | 28.42 | 28.46 | 183,580 | +0.02(+0.09%) |
Mar 04, 2005 | 28.23 | 28.46 | 28.23 | 28.43 | 224,416 | +0.24(+0.85%) |
Mar 03, 2005 | 28.39 | 28.39 | 28.10 | 28.19 | 125,037 | -0.03(-0.12%) |
Mar 02, 2005 | 28.09 | 28.37 | 28.08 | 28.23 | 398,841 | +0.02(+0.06%) |
Mar 01, 2005 | 27.89 | 28.25 | 27.89 | 28.21 | 433,413 | +0.32(+1.13%) |
Feb 28, 2005 | 28.01 | 28.04 | 27.76 | 27.89 | 555,439 | -0.12(-0.41%) |
Feb 25, 2005 | 27.86 | 28.04 | 27.82 | 28.01 | 327,529 | +0.13(+0.48%) |
Feb 24, 2005 | 27.89 | 27.90 | 27.68 | 27.88 | 445,098 | +0.02(+0.09%) |
Feb 23, 2005 | 27.75 | 27.91 | 27.70 | 27.85 | 435,582 | +0.17(+0.63%) |
Feb 22, 2005 | 28.00 | 28.08 | 27.67 | 27.68 | 609,285 | -0.56(-1.97%) |
Feb 18, 2005 | 28.27 | 28.27 | 28.19 | 28.23 | 234,534 | -0.06(-0.21%) |
Feb 17, 2005 | 28.52 | 28.52 | 28.29 | 28.29 | 374,147 | -0.14(-0.50%) |
Feb 16, 2005 | 28.35 | 28.48 | 28.33 | 28.43 | 188,398 | -0.05(-0.17%) |
Feb 15, 2005 | 28.39 | 28.51 | 28.32 | 28.48 | 122,989 | +0.22(+0.79%) |
Feb 14, 2005 | 28.39 | 28.39 | 28.22 | 28.26 | 195,506 | -0.04(-0.15%) |
Feb 11, 2005 | 28.02 | 28.41 | 28.00 | 28.30 | 557,848 | +0.14(+0.50%) |
Feb 10, 2005 | 28.18 | 28.20 | 27.99 | 28.16 | 914,529 | +0.12(+0.41%) |
Feb 09, 2005 | 28.43 | 28.43 | 28.03 | 28.04 | 166,595 | -0.32(-1.11%) |
Feb 08, 2005 | 28.43 | 28.44 | 28.29 | 28.36 | 67,457 | -0.07(-0.23%) |
Feb 07, 2005 | 28.37 | 28.48 | 28.30 | 28.42 | 244,292 | +0.07(+0.26%) |
Feb 04, 2005 | 28.14 | 28.35 | 28.10 | 28.35 | 188,519 | +0.30(+1.07%) |
Feb 03, 2005 | 28.10 | 28.10 | 27.98 | 28.05 | 575,556 | -0.10(-0.35%) |
Feb 02, 2005 | 28.07 | 28.22 | 28.04 | 28.15 | 361,138 | +0.08(+0.30%) |
Feb 01, 2005 | 28.08 | 28.14 | 27.98 | 28.07 | 439,195 | +0.02(+0.09%) |
Jan 31, 2005 | 27.74 | 28.10 | 27.74 | 28.04 | 463,408 | +0.30(+1.08%) |
Jan 28, 2005 | 27.81 | 27.85 | 27.59 | 27.74 | 308,738 | -0.13(-0.48%) |
Jan 27, 2005 | 27.93 | 28.02 | 27.82 | 27.88 | 57,700 | -0.06(-0.21%) |
Jan 26, 2005 | 27.91 | 27.97 | 27.75 | 27.93 | 325,120 | +0.15(+0.54%) |
Jan 25, 2005 | 27.89 | 27.94 | 27.76 | 27.79 | 325,120 | +0.07(+0.27%) |
Jan 24, 2005 | 27.99 | 28.06 | 27.71 | 27.71 | 410,647 | -0.27(-0.98%) |
Jan 21, 2005 | 28.08 | 28.18 | 27.93 | 27.98 | 402,937 | -0.10(-0.35%) |
Jan 20, 2005 | 28.40 | 28.40 | 28.08 | 28.08 | 464,612 | -0.51(-1.80%) |
Jan 19, 2005 | 28.93 | 28.93 | 28.60 | 28.60 | 211,286 | -0.29(-1.01%) |
Jan 18, 2005 | 28.56 | 28.89 | 28.50 | 28.89 | 232,968 | +0.24(+0.84%) |
Jan 14, 2005 | 28.43 | 28.67 | 28.40 | 28.65 | 137,444 | +0.27(+0.94%) |
Jan 13, 2005 | 28.59 | 28.60 | 28.35 | 28.38 | 466,901 | -0.21(-0.73%) |
Jan 12, 2005 | 28.39 | 28.62 | 28.24 | 28.59 | 300,305 | +0.17(+0.58%) |
Jan 11, 2005 | 28.43 | 28.53 | 28.39 | 28.42 | 221,645 | -0.18(-0.64%) |
Jan 10, 2005 | 28.39 | 28.73 | 28.39 | 28.61 | 147,201 | +0.11(+0.38%) |
Jan 07, 2005 | 28.65 | 28.65 | 28.38 | 28.50 | 258,988 | -0.01(-0.03%) |
Jan 06, 2005 | 28.62 | 28.68 | 28.50 | 28.51 | 155,633 | -0.15(-0.52%) |
Jan 05, 2005 | 28.89 | 28.89 | 28.66 | 28.66 | 156,958 | -0.11(-0.38%) |
Jan 04, 2005 | 29.11 | 29.23 | 28.71 | 28.76 | 1,018,004 | -0.34(-1.17%) |
Jan 03, 2005 | 29.43 | 29.51 | 29.09 | 29.11 | 517,012 | -0.27(-0.93%) |
Dec 31, 2004 | 29.40 | 29.44 | 29.30 | 29.38 | 127,084 | -0.02(-0.08%) |
Dec 30, 2004 | 29.35 | 29.44 | 29.30 | 29.40 | 556,162 | +0.08(+0.28%) |
Dec 29, 2004 | 29.29 | 29.33 | 29.23 | 29.32 | 141,660 | +0.02(+0.08%) |
Dec 28, 2004 | 29.02 | 29.30 | 29.01 | 29.30 | 310,545 | +0.34(+1.18%) |
Dec 27, 2004 | 29.01 | 29.10 | 28.92 | 28.96 | 34,451 | +0.02(+0.06%) |
Dec 23, 2004 | 29.01 | 29.01 | 28.91 | 28.94 | 126,603 | -0.05(-0.17%) |
Dec 22, 2004 | 28.68 | 29.03 | 28.68 | 28.99 | 1,446,118 | +0.20(+0.69%) |
Dec 21, 2004 | 28.64 | 28.84 | 28.60 | 28.79 | 1,419,255 | +0.16(+0.55%) |
Dec 20, 2004 | 28.72 | 28.83 | 28.58 | 28.63 | 227,789 | -0.03(-0.12%) |
Dec 17, 2004 | 28.89 | 28.89 | 28.61 | 28.67 | 882,728 | -0.22(-0.75%) |
Dec 16, 2004 | 28.93 | 28.99 | 28.78 | 28.88 | 192,976 | -0.05(-0.17%) |
Dec 15, 2004 | 28.89 | 29.02 | 28.80 | 28.93 | 679,753 | +0.12(+0.43%) |
Dec 14, 2004 | 28.56 | 28.86 | 28.56 | 28.81 | 698,304 | +0.15(+0.52%) |
Dec 13, 2004 | 28.64 | 28.68 | 28.48 | 28.66 | 302,353 | +0.10(+0.35%) |
Dec 10, 2004 | 28.68 | 28.68 | 28.50 | 28.56 | 233,089 | -0.03(-0.12%) |
Dec 09, 2004 | 28.37 | 28.62 | 28.23 | 28.59 | 458,830 | +0.22(+0.76%) |
Dec 08, 2004 | 28.23 | 28.39 | 28.17 | 28.37 | 102,752 | +0.17(+0.59%) |
Dec 07, 2004 | 28.42 | 28.47 | 28.20 | 28.21 | 260,915 | -0.20(-0.70%) |
Dec 06, 2004 | 28.37 | 28.45 | 28.28 | 28.41 | 308,738 | -0.05(-0.17%) |
Dec 03, 2004 | 28.47 | 28.56 | 28.31 | 28.46 | 579,170 | -0.09(-0.32%) |
Dec 02, 2004 | 28.47 | 28.71 | 28.28 | 28.55 | 562,787 | +0.03(+0.12%) |
Dec 01, 2004 | 28.18 | 28.53 | 28.18 | 28.52 | 1,002,224 | +0.44(+1.57%) |
Nov 30, 2004 | 28.38 | 28.38 | 28.06 | 28.08 | 827,076 | -0.31(-1.08%) |
Nov 29, 2004 | 28.60 | 28.64 | 28.18 | 28.38 | 1,087,991 | -0.19(-0.67%) |
Nov 26, 2004 | 28.39 | 28.65 | 28.39 | 28.57 | 125,398 | +0.03(+0.12%) |
Nov 24, 2004 | 28.52 | 28.56 | 28.42 | 28.54 | 2,670,831 | +0.19(+0.67%) |
Nov 23, 2004 | 28.27 | 28.43 | 28.18 | 28.35 | 138,046 | +0.16(+0.56%) |
Nov 22, 2004 | 27.93 | 28.23 | 27.90 | 28.19 | 1,859,897 | +0.17(+0.62%) |
Nov 19, 2004 | 28.42 | 28.42 | 27.98 | 28.02 | 797,202 | -0.36(-1.26%) |
Nov 18, 2004 | 28.27 | 28.40 | 28.18 | 28.37 | 533,877 | +0.13(+0.47%) |
Nov 17, 2004 | 28.27 | 28.49 | 28.21 | 28.24 | 878,632 | +0.02(+0.09%) |
Nov 16, 2004 | 28.52 | 28.52 | 28.16 | 28.22 | 633,497 | -0.27(-0.93%) |
Nov 15, 2004 | 28.40 | 28.57 | 28.35 | 28.48 | 429,920 | +0.08(+0.29%) |
Nov 12, 2004 | 28.27 | 28.45 | 28.15 | 28.40 | 144,912 | +0.18(+0.65%) |
Nov 11, 2004 | 28.02 | 28.23 | 27.90 | 28.22 | 1,452,623 | +0.26(+0.92%) |
Nov 10, 2004 | 28.02 | 28.12 | 27.92 | 27.96 | 430,884 | +0.00(+0.00%) |
Nov 09, 2004 | 27.88 | 28.03 | 27.86 | 27.96 | 248,267 | +0.02(+0.09%) |
Nov 08, 2004 | 27.90 | 28.03 | 27.86 | 27.93 | 116,725 | +0.02(+0.06%) |
Nov 05, 2004 | 27.85 | 28.10 | 27.84 | 27.92 | 430,041 | +0.10(+0.36%) |
Nov 04, 2004 | 27.27 | 27.85 | 27.26 | 27.82 | 370,654 | +0.60(+2.20%) |
Nov 03, 2004 | 27.52 | 27.52 | 27.11 | 27.22 | 399,685 | +0.07(+0.24%) |
Nov 02, 2004 | 27.02 | 27.35 | 27.02 | 27.15 | 820,691 | +0.10(+0.37%) |
Nov 01, 2004 | 26.96 | 27.13 | 26.88 | 27.05 | 485,693 | +0.11(+0.40%) |
Oct 29, 2004 | 26.98 | 27.05 | 26.87 | 26.95 | 1,552,725 | -0.03(-0.12%) |
Oct 28, 2004 | 26.90 | 27.05 | 26.77 | 26.98 | 537,491 | +0.15(+0.56%) |
Oct 27, 2004 | 26.32 | 26.84 | 26.28 | 26.83 | 486,897 | +0.45(+1.70%) |
Oct 26, 2004 | 25.90 | 26.38 | 25.90 | 26.38 | 540,863 | +0.43(+1.66%) |
Oct 25, 2004 | 25.98 | 25.98 | 25.78 | 25.95 | 169,727 | -0.02(-0.10%) |
Oct 22, 2004 | 26.23 | 26.32 | 25.98 | 25.98 | 246,942 | -0.22(-0.86%) |
Oct 21, 2004 | 25.97 | 26.27 | 25.97 | 26.20 | 259,590 | +0.23(+0.89%) |
Oct 20, 2004 | 26.06 | 26.06 | 25.88 | 25.97 | 500,630 | -0.14(-0.54%) |
Oct 19, 2004 | 26.36 | 26.48 | 26.11 | 26.11 | 1,161,110 | -0.17(-0.63%) |
Oct 18, 2004 | 25.94 | 26.31 | 25.94 | 26.27 | 1,073,054 | +0.18(+0.70%) |
Oct 15, 2004 | 26.05 | 26.17 | 25.94 | 26.09 | 1,800,269 | +0.18(+0.70%) |
Oct 14, 2004 | 26.21 | 26.21 | 25.88 | 25.91 | 162,981 | -0.22(-0.86%) |
Oct 13, 2004 | 26.23 | 26.42 | 26.07 | 26.13 | 215,622 | -0.08(-0.32%) |
Oct 12, 2004 | 26.07 | 26.27 | 26.07 | 26.22 | 593,986 | -0.07(-0.25%) |
Oct 11, 2004 | 26.27 | 26.33 | 26.22 | 26.28 | 153,465 | +0.10(+0.38%) |
Oct 08, 2004 | 26.27 | 26.51 | 26.12 | 26.18 | 341,141 | -0.21(-0.79%) |
Oct 07, 2004 | 26.56 | 26.66 | 26.39 | 26.39 | 84,321 | -0.19(-0.72%) |
Oct 06, 2004 | 26.44 | 26.61 | 26.32 | 26.58 | 451,000 | +0.14(+0.53%) |
Oct 05, 2004 | 26.48 | 26.48 | 26.31 | 26.44 | 295,246 | -0.03(-0.13%) |
Oct 04, 2004 | 26.40 | 26.57 | 26.40 | 26.47 | 1,287,834 | +0.25(+0.95%) |
Oct 01, 2004 | 25.91 | 26.28 | 25.91 | 26.22 | 698,786 | +0.32(+1.25%) |
Sep 30, 2004 | 25.73 | 25.98 | 25.73 | 25.90 | 1,476,715 | +0.11(+0.42%) |
Sep 29, 2004 | 25.82 | 25.82 | 25.59 | 25.79 | 1,339,270 | +0.09(+0.36%) |
Sep 28, 2004 | 25.78 | 25.78 | 25.54 | 25.70 | 356,801 | -0.02(-0.06%) |
Sep 27, 2004 | 25.89 | 25.89 | 25.72 | 25.72 | 205,745 | -0.18(-0.70%) |
Sep 24, 2004 | 25.86 | 26.02 | 25.82 | 25.90 | 401,732 | +0.07(+0.29%) |
Sep 23, 2004 | 25.82 | 25.89 | 25.71 | 25.83 | 1,670,896 | +0.09(+0.35%) |
Sep 22, 2004 | 25.90 | 25.92 | 25.73 | 25.73 | 690,715 | -0.35(-1.34%) |
Sep 21, 2004 | 25.98 | 26.13 | 25.90 | 26.08 | 317,411 | +0.20(+0.77%) |
Sep 20, 2004 | 26.03 | 26.03 | 25.82 | 25.88 | 157,681 | -0.20(-0.76%) |
Sep 17, 2004 | 26.07 | 26.19 | 26.02 | 26.08 | 284,043 | +0.02(+0.06%) |
Sep 16, 2004 | 25.91 | 26.18 | 25.91 | 26.07 | 2,622,647 | +0.16(+0.61%) |
Sep 15, 2004 | 25.96 | 26.02 | 25.89 | 25.91 | 90,585 | -0.15(-0.57%) |
Sep 14, 2004 | 25.90 | 26.07 | 25.90 | 26.06 | 239,594 | +0.12(+0.45%) |
Sep 13, 2004 | 25.86 | 26.04 | 25.86 | 25.94 | 372,340 | +0.08(+0.32%) |
Sep 10, 2004 | 25.59 | 25.91 | 25.55 | 25.86 | 112,870 | +0.23(+0.91%) |
Sep 09, 2004 | 25.73 | 25.79 | 25.55 | 25.63 | 995,960 | -0.13(-0.52%) |
Sep 08, 2004 | 25.89 | 26.03 | 25.76 | 25.76 | 321,988 | -0.08(-0.32%) |
Sep 07, 2004 | 25.82 | 25.93 | 25.73 | 25.84 | 718,662 | +0.17(+0.68%) |
Sep 03, 2004 | 25.69 | 25.80 | 25.62 | 25.67 | 103,354 | -0.02(-0.10%) |
Sep 02, 2004 | 25.15 | 25.70 | 25.15 | 25.69 | 820,209 | +0.40(+1.58%) |
Sep 01, 2004 | 25.15 | 25.30 | 25.15 | 25.29 | 426,547 | +0.08(+0.33%) |
Aug 31, 2004 | 25.20 | 25.30 | 25.01 | 25.21 | 597,118 | -0.02(-0.07%) |
Aug 30, 2004 | 25.40 | 25.40 | 25.20 | 25.23 | 762,871 | -0.20(-0.78%) |
Aug 27, 2004 | 25.40 | 25.48 | 25.36 | 25.43 | 265,372 | +0.00(+0.00%) |
Aug 26, 2004 | 25.28 | 25.46 | 25.28 | 25.43 | 635,063 | -0.01(-0.03%) |
Aug 25, 2004 | 25.15 | 25.44 | 25.10 | 25.44 | 97,090 | +0.19(+0.76%) |
Aug 24, 2004 | 25.20 | 25.39 | 25.16 | 25.25 | 323,795 | +0.07(+0.26%) |
Aug 23, 2004 | 25.31 | 25.32 | 25.17 | 25.18 | 1,237,241 | -0.13(-0.52%) |
Aug 20, 2004 | 25.15 | 25.34 | 25.03 | 25.31 | 193,096 | +0.22(+0.89%) |
Aug 19, 2004 | 25.03 | 25.22 | 25.00 | 25.09 | 708,061 | -0.12(-0.46%) |
Aug 18, 2004 | 24.86 | 25.20 | 24.81 | 25.20 | 757,450 | +0.22(+0.86%) |
Aug 17, 2004 | 24.67 | 25.05 | 24.67 | 24.99 | 646,025 | +0.32(+1.28%) |
Aug 16, 2004 | 24.12 | 24.71 | 24.12 | 24.67 | 423,897 | +0.57(+2.38%) |
Aug 13, 2004 | 23.99 | 24.22 | 23.99 | 24.10 | 251,399 | +0.06(+0.24%) |
Aug 12, 2004 | 24.37 | 24.37 | 24.02 | 24.04 | 293,801 | -0.33(-1.36%) |
Aug 11, 2004 | 24.28 | 24.40 | 24.18 | 24.37 | 227,427 | -0.17(-0.71%) |
Aug 10, 2004 | 24.24 | 24.55 | 24.24 | 24.55 | 55,893 | +0.36(+1.48%) |
Aug 09, 2004 | 24.20 | 24.40 | 24.17 | 24.19 | 143,828 | -0.03(-0.14%) |
Aug 06, 2004 | 24.28 | 24.44 | 24.18 | 24.22 | 436,786 | -0.36(-1.45%) |
Aug 05, 2004 | 25.10 | 25.10 | 24.56 | 24.58 | 788,408 | -0.44(-1.76%) |
Aug 04, 2004 | 24.95 | 25.13 | 24.87 | 25.02 | 239,112 | -0.13(-0.53%) |
Aug 03, 2004 | 25.30 | 25.35 | 25.15 | 25.15 | 87,453 | -0.26(-1.01%) |
Aug 02, 2004 | 25.26 | 25.47 | 25.13 | 25.41 | 263,204 | +0.15(+0.59%) |
Jul 30, 2004 | 25.24 | 25.28 | 25.11 | 25.26 | 158,404 | +0.02(+0.10%) |
Jul 29, 2004 | 25.28 | 25.39 | 25.15 | 25.24 | 318,977 | +0.12(+0.50%) |
Jul 28, 2004 | 25.15 | 25.22 | 24.82 | 25.11 | 109,377 | -0.11(-0.43%) |
Jul 27, 2004 | 24.78 | 25.26 | 24.78 | 25.22 | 220,682 | +0.42(+1.71%) |
Jul 26, 2004 | 24.99 | 25.00 | 24.69 | 24.80 | 268,022 | -0.22(-0.86%) |
Jul 23, 2004 | 25.07 | 25.13 | 24.87 | 25.01 | 158,163 | -0.15(-0.59%) |
Jul 22, 2004 | 24.95 | 25.20 | 24.80 | 25.16 | 111,184 | +0.04(+0.17%) |
Jul 21, 2004 | 25.34 | 25.54 | 25.12 | 25.12 | 256,217 | -0.22(-0.88%) |
Jul 20, 2004 | 25.07 | 25.37 | 25.07 | 25.34 | 1,190,021 | +0.28(+1.13%) |
Jul 19, 2004 | 25.16 | 25.27 | 24.96 | 25.06 | 197,794 | -0.10(-0.40%) |
Jul 16, 2004 | 25.54 | 25.54 | 25.16 | 25.16 | 261,638 | -0.28(-1.11%) |
Jul 15, 2004 | 25.60 | 25.64 | 25.44 | 25.44 | 182,014 | -0.12(-0.49%) |
Jul 14, 2004 | 25.57 | 25.83 | 25.50 | 25.57 | 126,723 | -0.11(-0.42%) |
Jul 13, 2004 | 25.53 | 25.73 | 25.53 | 25.68 | 70,709 | +0.10(+0.39%) |
Jul 12, 2004 | 25.40 | 25.62 | 25.36 | 25.58 | 254,531 | +0.07(+0.26%) |
Jul 09, 2004 | 25.53 | 25.53 | 25.39 | 25.51 | 699,750 | +0.14(+0.56%) |
Jul 08, 2004 | 25.57 | 25.61 | 25.37 | 25.37 | 186,230 | -0.35(-1.36%) |
Jul 07, 2004 | 25.73 | 25.83 | 25.68 | 25.72 | 191,530 | -0.07(-0.29%) |
Jul 06, 2004 | 25.82 | 25.89 | 25.71 | 25.79 | 671,080 | -0.17(-0.64%) |
Jul 02, 2004 | 26.15 | 26.15 | 25.93 | 25.96 | 224,536 | -0.14(-0.54%) |
Jul 01, 2004 | 26.32 | 26.32 | 25.97 | 26.10 | 730,106 | -0.16(-0.60%) |
Jun 30, 2004 | 26.19 | 26.33 | 26.08 | 26.26 | 530,022 | +0.05(+0.19%) |
Jun 29, 2004 | 26.32 | 26.32 | 26.18 | 26.21 | 208,877 | -0.20(-0.75%) |
Jun 28, 2004 | 26.65 | 26.68 | 26.37 | 26.41 | 874,055 | -0.05(-0.19%) |
Jun 25, 2004 | 26.44 | 26.64 | 26.41 | 26.46 | 357,162 | -0.02(-0.09%) |
Jun 24, 2004 | 26.40 | 26.61 | 26.40 | 26.48 | 109,497 | +0.01(+0.03%) |
Jun 23, 2004 | 26.19 | 26.47 | 26.19 | 26.47 | 81,671 | +0.21(+0.79%) |
Jun 22, 2004 | 26.35 | 26.35 | 26.08 | 26.27 | 105,643 | -0.12(-0.44%) |
Jun 21, 2004 | 26.56 | 26.56 | 26.37 | 26.38 | 126,362 | -0.09(-0.34%) |
Jun 18, 2004 | 26.38 | 26.59 | 26.38 | 26.47 | 60,229 | -0.04(-0.16%) |
Jun 17, 2004 | 26.42 | 26.52 | 26.33 | 26.52 | 52,038 | +0.07(+0.25%) |
Jun 16, 2004 | 26.52 | 26.52 | 26.37 | 26.45 | 85,767 | +0.02(+0.09%) |
Jun 15, 2004 | 26.44 | 26.58 | 26.37 | 26.42 | 315,363 | +0.16(+0.60%) |
Jun 14, 2004 | 26.61 | 26.61 | 26.20 | 26.27 | 1,666,318 | -0.34(-1.28%) |
Jun 10, 2004 | 26.49 | 26.66 | 26.49 | 26.61 | 174,786 | +0.11(+0.41%) |
Jun 09, 2004 | 26.56 | 26.71 | 26.49 | 26.50 | 143,347 | -0.20(-0.75%) |
Jun 08, 2004 | 26.52 | 26.71 | 26.47 | 26.70 | 559,535 | +0.09(+0.34%) |
Jun 07, 2004 | 26.40 | 26.61 | 26.32 | 26.61 | 294,282 | +0.37(+1.39%) |
Jun 04, 2004 | 26.35 | 26.37 | 26.16 | 26.24 | 555,078 | +0.11(+0.41%) |
Jun 03, 2004 | 26.27 | 26.37 | 26.12 | 26.13 | 348,369 | -0.17(-0.63%) |
Jun 02, 2004 | 26.32 | 26.32 | 26.10 | 26.30 | 246,219 | +0.10(+0.38%) |
Jun 01, 2004 | 26.11 | 26.22 | 26.00 | 26.20 | 291,753 | -0.02(-0.09%) |
May 28, 2004 | 26.22 | 26.25 | 26.15 | 26.22 | 380,532 | +0.00(+0.00%) |
May 27, 2004 | 26.07 | 26.37 | 26.07 | 26.22 | 77,696 | +0.12(+0.45%) |
May 26, 2004 | 26.03 | 26.13 | 25.96 | 26.11 | 412,453 | +0.02(+0.06%) |
May 25, 2004 | 25.49 | 26.09 | 25.40 | 26.09 | 133,228 | +0.51(+2.01%) |
May 24, 2004 | 25.57 | 25.64 | 25.38 | 25.58 | 190,687 | +0.27(+1.05%) |
May 21, 2004 | 25.19 | 25.45 | 25.15 | 25.31 | 137,564 | +0.12(+0.49%) |
May 20, 2004 | 25.11 | 25.25 | 25.02 | 25.19 | 96,970 | +0.06(+0.23%) |
May 19, 2004 | 25.41 | 25.60 | 25.13 | 25.13 | 274,166 | -0.11(-0.43%) |
May 18, 2004 | 25.15 | 25.29 | 24.90 | 25.24 | 1,407,209 | +0.39(+1.57%) |
May 17, 2004 | 25.15 | 25.15 | 24.68 | 24.85 | 543,875 | -0.40(-1.58%) |
May 14, 2004 | 25.32 | 25.37 | 25.03 | 25.25 | 461,240 | +0.01(+0.03%) |
May 13, 2004 | 25.20 | 25.29 | 25.05 | 25.24 | 595,673 | -0.08(-0.33%) |
May 12, 2004 | 25.24 | 25.32 | 24.75 | 25.32 | 1,150,148 | +0.08(+0.33%) |
May 11, 2004 | 25.07 | 25.29 | 25.07 | 25.24 | 685,054 | +0.37(+1.47%) |
May 10, 2004 | 24.85 | 25.10 | 24.74 | 24.87 | 489,066 | -0.32(-1.25%) |
May 07, 2004 | 25.56 | 25.79 | 25.19 | 25.19 | 509,423 | -0.62(-2.41%) |
May 06, 2004 | 25.88 | 25.98 | 25.59 | 25.81 | 821,896 | -0.39(-1.49%) |
May 05, 2004 | 26.07 | 26.22 | 26.03 | 26.20 | 261,517 | +0.06(+0.22%) |
May 04, 2004 | 26.12 | 26.32 | 25.98 | 26.14 | 569,171 | -0.05(-0.19%) |