Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.33 | 25.54 | 25.13 | 25.35 | 733,900 | +0.00(+0.00%) |
Mar 30, 2005 | 25.51 | 25.69 | 25.24 | 25.35 | 821,900 | -0.15(-0.59%) |
Mar 29, 2005 | 25.95 | 26.39 | 25.50 | 25.50 | 491,900 | -0.49(-1.89%) |
Mar 28, 2005 | 26.15 | 26.19 | 25.75 | 25.99 | 461,900 | -0.16(-0.61%) |
Mar 24, 2005 | 25.82 | 26.36 | 25.71 | 26.15 | 410,200 | +0.53(+2.07%) |
Mar 23, 2005 | 25.94 | 26.47 | 25.61 | 25.62 | 644,000 | -0.52(-1.99%) |
Mar 22, 2005 | 26.15 | 26.43 | 26.08 | 26.14 | 678,800 | +0.05(+0.19%) |
Mar 21, 2005 | 26.00 | 26.44 | 25.70 | 26.09 | 442,900 | -0.09(-0.34%) |
Mar 18, 2005 | 26.07 | 26.19 | 25.59 | 26.18 | 824,200 | +0.11(+0.42%) |
Mar 17, 2005 | 26.03 | 26.34 | 25.91 | 26.07 | 345,300 | +0.04(+0.15%) |
Mar 16, 2005 | 26.50 | 26.76 | 25.98 | 26.03 | 337,700 | -0.47(-1.77%) |
Mar 15, 2005 | 26.95 | 27.08 | 26.35 | 26.50 | 409,600 | -0.35(-1.30%) |
Mar 14, 2005 | 26.54 | 26.94 | 26.54 | 26.85 | 537,700 | +0.41(+1.55%) |
Mar 11, 2005 | 27.25 | 27.26 | 26.32 | 26.44 | 627,500 | -0.87(-3.19%) |
Mar 10, 2005 | 27.42 | 27.46 | 27.14 | 27.31 | 491,300 | -0.02(-0.07%) |
Mar 09, 2005 | 27.00 | 27.52 | 27.00 | 27.33 | 579,500 | +0.15(+0.55%) |
Mar 08, 2005 | 27.50 | 27.79 | 27.13 | 27.18 | 483,100 | -0.44(-1.59%) |
Mar 07, 2005 | 27.00 | 27.75 | 27.00 | 27.62 | 547,300 | +0.52(+1.92%) |
Mar 04, 2005 | 27.19 | 27.25 | 26.94 | 27.10 | 520,000 | +0.03(+0.11%) |
Mar 03, 2005 | 27.22 | 27.36 | 26.77 | 27.07 | 569,000 | -0.20(-0.73%) |
Mar 02, 2005 | 27.50 | 27.50 | 27.03 | 27.27 | 531,300 | -0.30(-1.09%) |
Mar 01, 2005 | 27.00 | 27.71 | 27.00 | 27.57 | 735,500 | +0.67(+2.49%) |
Feb 28, 2005 | 27.27 | 27.27 | 26.59 | 26.90 | 742,400 | -0.37(-1.36%) |
Feb 25, 2005 | 26.52 | 27.30 | 26.39 | 27.27 | 1,046,800 | +0.81(+3.06%) |
Feb 24, 2005 | 25.78 | 26.57 | 25.73 | 26.46 | 1,572,300 | +0.83(+3.24%) |
Feb 23, 2005 | 26.00 | 26.07 | 25.42 | 25.63 | 1,437,400 | +0.53(+2.11%) |
Feb 22, 2005 | 24.84 | 25.37 | 24.64 | 25.10 | 1,111,800 | +0.26(+1.05%) |
Feb 18, 2005 | 24.53 | 24.89 | 24.53 | 24.84 | 547,200 | -0.08(-0.32%) |
Feb 17, 2005 | 25.38 | 25.57 | 24.83 | 24.92 | 347,000 | -0.57(-2.24%) |
Feb 16, 2005 | 25.25 | 25.54 | 25.00 | 25.49 | 416,500 | +0.11(+0.43%) |
Feb 15, 2005 | 25.80 | 25.87 | 25.28 | 25.38 | 630,900 | -0.28(-1.09%) |
Feb 14, 2005 | 25.35 | 25.69 | 25.35 | 25.66 | 933,000 | +0.35(+1.38%) |
Feb 11, 2005 | 24.46 | 25.38 | 24.46 | 25.31 | 440,300 | +0.70(+2.84%) |
Feb 10, 2005 | 24.64 | 24.67 | 24.35 | 24.61 | 386,400 | +0.22(+0.90%) |
Feb 09, 2005 | 24.97 | 24.97 | 24.29 | 24.39 | 327,700 | -0.57(-2.28%) |
Feb 08, 2005 | 24.70 | 25.13 | 24.70 | 24.96 | 379,300 | +0.31(+1.26%) |
Feb 07, 2005 | 24.77 | 24.98 | 24.61 | 24.65 | 517,500 | -0.12(-0.48%) |
Feb 04, 2005 | 23.94 | 24.78 | 23.94 | 24.77 | 557,800 | +1.02(+4.29%) |
Feb 03, 2005 | 23.95 | 23.95 | 23.60 | 23.75 | 773,200 | -0.20(-0.84%) |
Feb 02, 2005 | 23.94 | 24.06 | 23.83 | 23.95 | 618,100 | +0.15(+0.63%) |
Feb 01, 2005 | 23.67 | 24.04 | 23.60 | 23.80 | 997,900 | +0.19(+0.80%) |
Jan 31, 2005 | 23.75 | 23.76 | 23.50 | 23.61 | 729,100 | +0.27(+1.16%) |
Jan 28, 2005 | 22.85 | 23.40 | 22.82 | 23.34 | 1,074,700 | +0.74(+3.27%) |
Jan 27, 2005 | 22.10 | 22.71 | 22.00 | 22.60 | 364,500 | +0.39(+1.76%) |
Jan 26, 2005 | 22.53 | 22.82 | 21.82 | 22.21 | 745,000 | +0.34(+1.55%) |
Jan 25, 2005 | 21.84 | 22.12 | 21.74 | 21.87 | 467,100 | +0.16(+0.74%) |
Jan 24, 2005 | 22.23 | 22.50 | 21.71 | 21.71 | 662,300 | -0.61(-2.73%) |
Jan 21, 2005 | 22.34 | 22.63 | 22.22 | 22.32 | 570,400 | -0.02(-0.09%) |
Jan 20, 2005 | 22.19 | 22.50 | 22.01 | 22.34 | 469,400 | +0.15(+0.68%) |
Jan 19, 2005 | 22.65 | 22.65 | 22.17 | 22.19 | 667,900 | -0.45(-1.99%) |
Jan 18, 2005 | 22.80 | 22.80 | 22.51 | 22.64 | 944,800 | -0.16(-0.70%) |
Jan 14, 2005 | 23.20 | 23.32 | 22.70 | 22.80 | 810,100 | -0.19(-0.83%) |
Jan 13, 2005 | 23.20 | 23.35 | 22.92 | 22.99 | 378,400 | -0.24(-1.03%) |
Jan 12, 2005 | 23.40 | 23.49 | 22.96 | 23.23 | 536,600 | -0.12(-0.51%) |
Jan 11, 2005 | 23.53 | 23.54 | 23.19 | 23.35 | 825,300 | -0.28(-1.18%) |
Jan 10, 2005 | 23.80 | 23.91 | 23.60 | 23.63 | 476,500 | -0.27(-1.13%) |
Jan 07, 2005 | 24.21 | 24.21 | 23.80 | 23.90 | 560,500 | -0.31(-1.28%) |
Jan 06, 2005 | 23.42 | 24.31 | 23.42 | 24.21 | 1,118,100 | +0.40(+1.68%) |
Jan 05, 2005 | 23.50 | 24.00 | 23.42 | 23.81 | 754,400 | +0.28(+1.19%) |
Jan 04, 2005 | 24.20 | 24.32 | 23.18 | 23.53 | 1,093,000 | -0.86(-3.53%) |
Jan 03, 2005 | 24.30 | 24.42 | 23.89 | 24.39 | 1,142,700 | +0.09(+0.37%) |
Dec 31, 2004 | 24.59 | 24.59 | 24.29 | 24.30 | 423,800 | -0.22(-0.90%) |
Dec 30, 2004 | 24.63 | 24.64 | 24.42 | 24.52 | 479,300 | -0.11(-0.45%) |
Dec 29, 2004 | 24.61 | 24.81 | 24.55 | 24.63 | 314,200 | -0.03(-0.12%) |
Dec 28, 2004 | 24.39 | 24.74 | 24.38 | 24.66 | 527,200 | +0.27(+1.11%) |
Dec 27, 2004 | 24.45 | 24.50 | 24.21 | 24.39 | 413,800 | -0.21(-0.85%) |
Dec 23, 2004 | 24.57 | 24.60 | 24.45 | 24.60 | 384,800 | +0.03(+0.12%) |
Dec 22, 2004 | 24.65 | 24.89 | 24.51 | 24.57 | 426,400 | +0.02(+0.08%) |
Dec 21, 2004 | 24.45 | 24.66 | 24.31 | 24.55 | 401,500 | +0.05(+0.20%) |
Dec 20, 2004 | 25.00 | 25.00 | 24.39 | 24.50 | 569,900 | -0.50(-2.00%) |
Dec 17, 2004 | 24.96 | 25.17 | 24.73 | 25.00 | 607,800 | +0.04(+0.16%) |
Dec 16, 2004 | 24.95 | 25.39 | 24.94 | 24.96 | 732,500 | -0.03(-0.12%) |
Dec 15, 2004 | 24.62 | 25.00 | 24.62 | 24.99 | 388,500 | +0.19(+0.77%) |
Dec 14, 2004 | 24.53 | 24.87 | 24.51 | 24.80 | 788,400 | +0.27(+1.10%) |
Dec 13, 2004 | 24.56 | 24.56 | 24.30 | 24.53 | 493,100 | +0.14(+0.57%) |
Dec 10, 2004 | 24.22 | 24.42 | 24.00 | 24.39 | 528,600 | -0.06(-0.25%) |
Dec 09, 2004 | 24.60 | 24.75 | 24.26 | 24.45 | 928,100 | -0.43(-1.73%) |
Dec 08, 2004 | 24.90 | 25.04 | 24.62 | 24.88 | 710,100 | -0.17(-0.68%) |
Dec 07, 2004 | 25.14 | 25.23 | 24.96 | 25.05 | 1,098,000 | -0.09(-0.36%) |
Dec 06, 2004 | 25.10 | 25.33 | 24.89 | 25.14 | 421,000 | -0.21(-0.83%) |
Dec 03, 2004 | 25.35 | 25.60 | 25.26 | 25.35 | 747,900 | +0.00(+0.00%) |
Dec 02, 2004 | 25.24 | 25.64 | 25.06 | 25.35 | 1,084,700 | +0.11(+0.44%) |
Dec 01, 2004 | 24.72 | 25.28 | 24.72 | 25.24 | 772,300 | +0.71(+2.89%) |
Nov 30, 2004 | 24.65 | 24.75 | 24.37 | 24.53 | 527,700 | -0.12(-0.49%) |
Nov 29, 2004 | 24.90 | 24.98 | 24.55 | 24.65 | 758,100 | +0.13(+0.53%) |
Nov 26, 2004 | 24.55 | 24.82 | 24.46 | 24.52 | 168,700 | -0.23(-0.93%) |
Nov 24, 2004 | 24.17 | 24.90 | 24.17 | 24.75 | 462,600 | +0.51(+2.10%) |
Nov 23, 2004 | 24.20 | 24.46 | 23.93 | 24.24 | 1,060,000 | +0.04(+0.17%) |
Nov 22, 2004 | 24.15 | 24.30 | 24.02 | 24.20 | 943,200 | +0.05(+0.21%) |
Nov 19, 2004 | 24.50 | 24.51 | 24.05 | 24.15 | 604,300 | -0.55(-2.23%) |
Nov 18, 2004 | 24.95 | 24.95 | 24.55 | 24.70 | 560,800 | -0.30(-1.20%) |
Nov 17, 2004 | 24.80 | 25.10 | 24.64 | 25.00 | 690,300 | +0.41(+1.67%) |
Nov 16, 2004 | 24.80 | 24.81 | 24.48 | 24.59 | 602,200 | -0.24(-0.97%) |
Nov 15, 2004 | 24.25 | 25.05 | 24.03 | 24.83 | 886,400 | +0.33(+1.35%) |
Nov 12, 2004 | 24.53 | 24.54 | 23.97 | 24.50 | 1,263,200 | -0.03(-0.12%) |
Nov 11, 2004 | 24.65 | 24.78 | 24.45 | 24.53 | 769,900 | +0.02(+0.08%) |
Nov 10, 2004 | 24.53 | 24.65 | 24.35 | 24.51 | 632,700 | -0.11(-0.45%) |
Nov 09, 2004 | 24.65 | 24.76 | 24.32 | 24.62 | 605,400 | -0.03(-0.12%) |
Nov 08, 2004 | 24.40 | 24.81 | 24.30 | 24.65 | 1,162,500 | +0.08(+0.33%) |
Nov 05, 2004 | 24.20 | 24.62 | 24.13 | 24.57 | 985,800 | +0.60(+2.50%) |
Nov 04, 2004 | 23.62 | 24.11 | 23.60 | 23.97 | 671,900 | +0.27(+1.14%) |
Nov 03, 2004 | 24.10 | 24.12 | 23.55 | 23.70 | 1,567,400 | -0.10(-0.42%) |
Nov 02, 2004 | 23.87 | 24.13 | 23.69 | 23.80 | 834,000 | -0.07(-0.29%) |
Nov 01, 2004 | 23.90 | 24.03 | 23.60 | 23.87 | 488,800 | -0.09(-0.38%) |
Oct 29, 2004 | 24.00 | 24.38 | 23.80 | 23.96 | 421,600 | -0.04(-0.17%) |
Oct 28, 2004 | 23.90 | 24.20 | 23.69 | 24.00 | 752,300 | +0.11(+0.46%) |
Oct 27, 2004 | 23.60 | 24.00 | 23.53 | 23.89 | 1,255,200 | +0.35(+1.49%) |
Oct 26, 2004 | 23.75 | 23.75 | 23.32 | 23.54 | 698,100 | -0.18(-0.76%) |
Oct 25, 2004 | 24.15 | 24.15 | 23.60 | 23.72 | 1,227,100 | -0.13(-0.55%) |
Oct 22, 2004 | 24.52 | 24.52 | 23.75 | 23.85 | 1,171,200 | -0.61(-2.49%) |
Oct 21, 2004 | 23.70 | 25.00 | 23.13 | 24.46 | 2,363,500 | +2.78(+12.82%) |
Oct 20, 2004 | 20.85 | 22.05 | 20.85 | 21.68 | 1,204,700 | +0.34(+1.59%) |
Oct 19, 2004 | 21.80 | 22.16 | 21.26 | 21.34 | 1,050,100 | -0.26(-1.20%) |
Oct 18, 2004 | 21.18 | 21.60 | 20.91 | 21.60 | 674,700 | +0.40(+1.89%) |
Oct 15, 2004 | 21.45 | 21.59 | 21.10 | 21.20 | 924,100 | -0.34(-1.58%) |
Oct 14, 2004 | 22.10 | 22.20 | 21.46 | 21.54 | 706,800 | -0.84(-3.75%) |
Oct 13, 2004 | 22.70 | 22.90 | 22.29 | 22.38 | 1,076,200 | +0.44(+2.01%) |
Oct 12, 2004 | 21.62 | 22.12 | 21.40 | 21.94 | 837,600 | -0.04(-0.18%) |
Oct 11, 2004 | 22.05 | 22.20 | 21.77 | 21.98 | 1,049,800 | -0.14(-0.63%) |
Oct 08, 2004 | 22.88 | 22.89 | 21.95 | 22.12 | 928,800 | -0.82(-3.57%) |
Oct 07, 2004 | 23.02 | 23.46 | 22.77 | 22.94 | 739,100 | -0.08(-0.35%) |
Oct 06, 2004 | 22.90 | 23.02 | 22.63 | 23.02 | 571,200 | -0.01(-0.04%) |
Oct 05, 2004 | 23.17 | 23.54 | 22.80 | 23.03 | 580,500 | -0.36(-1.54%) |
Oct 04, 2004 | 23.02 | 23.81 | 23.02 | 23.39 | 396,300 | +0.37(+1.61%) |
Oct 01, 2004 | 22.60 | 23.25 | 22.60 | 23.02 | 766,100 | +0.44(+1.95%) |
Sep 30, 2004 | 22.26 | 22.88 | 22.26 | 22.58 | 619,500 | +0.13(+0.58%) |
Sep 29, 2004 | 21.80 | 22.53 | 21.75 | 22.45 | 738,600 | +0.76(+3.50%) |
Sep 28, 2004 | 22.05 | 22.16 | 21.60 | 21.69 | 981,500 | -0.27(-1.23%) |
Sep 27, 2004 | 22.63 | 22.67 | 21.96 | 21.96 | 741,800 | -0.67(-2.96%) |
Sep 24, 2004 | 22.80 | 22.91 | 22.34 | 22.63 | 1,205,900 | -0.22(-0.96%) |
Sep 23, 2004 | 22.69 | 23.02 | 22.30 | 22.85 | 789,800 | +0.30(+1.33%) |
Sep 22, 2004 | 23.03 | 23.03 | 22.54 | 22.55 | 439,000 | -0.50(-2.17%) |
Sep 21, 2004 | 23.15 | 23.53 | 22.96 | 23.05 | 864,500 | -0.09(-0.39%) |
Sep 20, 2004 | 22.59 | 23.31 | 22.48 | 23.14 | 955,100 | +0.54(+2.39%) |
Sep 17, 2004 | 22.80 | 22.86 | 22.43 | 22.60 | 964,500 | -0.20(-0.88%) |
Sep 16, 2004 | 22.72 | 23.31 | 22.72 | 22.80 | 555,100 | +0.09(+0.40%) |
Sep 15, 2004 | 23.20 | 23.23 | 22.71 | 22.71 | 645,400 | -0.82(-3.48%) |
Sep 14, 2004 | 23.52 | 23.81 | 23.15 | 23.53 | 679,000 | -0.18(-0.76%) |
Sep 13, 2004 | 22.75 | 24.00 | 22.74 | 23.71 | 1,521,700 | +1.17(+5.19%) |
Sep 10, 2004 | 22.25 | 22.64 | 21.81 | 22.54 | 590,200 | +0.38(+1.71%) |
Sep 09, 2004 | 21.14 | 22.35 | 21.10 | 22.16 | 1,551,200 | +1.18(+5.62%) |
Sep 08, 2004 | 21.19 | 21.44 | 20.96 | 20.98 | 911,900 | -0.44(-2.05%) |
Sep 07, 2004 | 21.67 | 22.00 | 21.33 | 21.42 | 583,500 | -0.15(-0.70%) |
Sep 03, 2004 | 21.80 | 21.80 | 21.18 | 21.57 | 813,800 | -0.43(-1.95%) |
Sep 02, 2004 | 21.65 | 22.03 | 21.43 | 22.00 | 670,900 | +0.23(+1.06%) |
Sep 01, 2004 | 21.74 | 22.07 | 21.51 | 21.77 | 512,500 | +0.13(+0.60%) |
Aug 31, 2004 | 21.95 | 21.95 | 21.37 | 21.64 | 454,100 | -0.06(-0.28%) |
Aug 30, 2004 | 22.10 | 22.27 | 21.70 | 21.70 | 600,900 | -0.45(-2.03%) |
Aug 27, 2004 | 22.40 | 22.46 | 22.12 | 22.15 | 1,134,400 | -0.20(-0.89%) |
Aug 26, 2004 | 22.65 | 22.87 | 22.35 | 22.35 | 1,365,500 | -0.46(-2.02%) |
Aug 25, 2004 | 22.54 | 23.05 | 22.00 | 22.81 | 1,189,800 | +0.31(+1.38%) |
Aug 24, 2004 | 22.90 | 23.12 | 22.27 | 22.50 | 663,900 | -0.31(-1.36%) |
Aug 23, 2004 | 23.24 | 23.34 | 22.81 | 22.81 | 867,000 | -0.43(-1.85%) |
Aug 20, 2004 | 22.48 | 23.33 | 22.48 | 23.24 | 541,100 | +0.56(+2.47%) |
Aug 19, 2004 | 22.85 | 23.00 | 22.66 | 22.68 | 954,200 | -0.17(-0.74%) |
Aug 18, 2004 | 21.80 | 22.91 | 21.63 | 22.85 | 875,900 | +1.01(+4.62%) |
Aug 17, 2004 | 21.52 | 21.85 | 21.47 | 21.84 | 589,200 | +0.42(+1.96%) |
Aug 16, 2004 | 21.10 | 21.59 | 20.94 | 21.42 | 657,700 | +0.52(+2.49%) |
Aug 13, 2004 | 20.82 | 21.24 | 20.68 | 20.90 | 521,800 | +0.06(+0.29%) |
Aug 12, 2004 | 20.92 | 21.25 | 20.65 | 20.84 | 1,384,100 | -0.43(-2.02%) |
Aug 11, 2004 | 21.66 | 21.67 | 20.74 | 21.27 | 1,387,400 | -0.68(-3.10%) |
Aug 10, 2004 | 21.70 | 21.99 | 21.66 | 21.95 | 901,200 | +0.36(+1.67%) |
Aug 09, 2004 | 21.95 | 22.03 | 21.58 | 21.59 | 1,167,400 | -0.24(-1.10%) |
Aug 06, 2004 | 22.51 | 22.57 | 21.77 | 21.83 | 842,300 | -0.93(-4.09%) |
Aug 05, 2004 | 22.97 | 23.31 | 22.67 | 22.76 | 817,300 | +0.07(+0.31%) |
Aug 04, 2004 | 22.60 | 23.02 | 22.35 | 22.69 | 862,000 | +0.04(+0.18%) |
Aug 03, 2004 | 23.80 | 23.80 | 22.35 | 22.65 | 996,300 | -1.15(-4.83%) |
Aug 02, 2004 | 23.66 | 23.98 | 23.25 | 23.80 | 896,400 | +0.14(+0.59%) |
Jul 30, 2004 | 23.63 | 23.84 | 23.35 | 23.66 | 884,100 | -0.07(-0.29%) |
Jul 29, 2004 | 23.10 | 23.77 | 22.75 | 23.73 | 1,060,200 | +0.67(+2.91%) |
Jul 28, 2004 | 23.03 | 23.27 | 22.41 | 23.06 | 1,023,100 | +0.03(+0.13%) |
Jul 27, 2004 | 22.35 | 23.25 | 22.05 | 23.03 | 1,126,100 | +0.78(+3.51%) |
Jul 26, 2004 | 22.33 | 22.72 | 22.01 | 22.25 | 905,400 | -0.11(-0.49%) |
Jul 23, 2004 | 22.42 | 22.63 | 21.95 | 22.36 | 1,211,200 | -0.48(-2.10%) |
Jul 22, 2004 | 21.99 | 22.87 | 21.53 | 22.84 | 1,448,500 | +0.86(+3.91%) |
Jul 21, 2004 | 23.04 | 23.22 | 21.98 | 21.98 | 1,051,000 | -0.82(-3.60%) |
Jul 20, 2004 | 22.41 | 22.94 | 21.86 | 22.80 | 1,768,100 | +0.38(+1.69%) |
Jul 19, 2004 | 22.81 | 23.09 | 22.26 | 22.42 | 1,165,500 | -0.39(-1.71%) |
Jul 16, 2004 | 23.65 | 23.75 | 22.61 | 22.81 | 814,500 | -0.72(-3.06%) |
Jul 15, 2004 | 23.05 | 23.93 | 22.76 | 23.53 | 1,220,300 | +0.58(+2.53%) |
Jul 14, 2004 | 23.40 | 23.40 | 22.76 | 22.95 | 1,405,000 | -0.92(-3.85%) |
Jul 13, 2004 | 23.10 | 24.05 | 22.75 | 23.87 | 1,164,100 | +0.76(+3.29%) |
Jul 12, 2004 | 24.09 | 24.09 | 22.59 | 23.11 | 1,198,700 | -0.99(-4.11%) |
Jul 09, 2004 | 23.80 | 24.17 | 23.70 | 24.10 | 717,600 | +0.70(+2.99%) |
Jul 08, 2004 | 23.95 | 24.13 | 23.37 | 23.40 | 1,054,800 | -0.58(-2.42%) |
Jul 07, 2004 | 23.98 | 24.45 | 23.81 | 23.98 | 886,700 | +0.01(+0.04%) |
Jul 06, 2004 | 24.45 | 24.46 | 23.67 | 23.97 | 926,700 | -0.50(-2.04%) |
Jul 02, 2004 | 25.01 | 25.18 | 24.37 | 24.47 | 1,149,600 | -0.53(-2.12%) |
Jul 01, 2004 | 26.82 | 26.82 | 24.76 | 25.00 | 1,552,600 | -1.82(-6.79%) |
Jun 30, 2004 | 26.35 | 26.87 | 26.10 | 26.82 | 1,076,300 | +0.53(+2.02%) |
Jun 29, 2004 | 26.10 | 26.45 | 26.05 | 26.29 | 801,900 | +0.04(+0.15%) |
Jun 28, 2004 | 26.70 | 26.76 | 26.15 | 26.25 | 910,500 | -0.25(-0.94%) |
Jun 25, 2004 | 26.25 | 26.78 | 26.25 | 26.50 | 634,400 | +0.45(+1.73%) |
Jun 24, 2004 | 26.15 | 26.35 | 25.90 | 26.05 | 633,000 | -0.03(-0.12%) |
Jun 23, 2004 | 25.53 | 26.16 | 25.35 | 26.08 | 503,900 | +0.55(+2.15%) |
Jun 22, 2004 | 25.02 | 25.77 | 24.97 | 25.53 | 787,500 | +0.56(+2.24%) |
Jun 21, 2004 | 25.62 | 25.75 | 24.90 | 24.97 | 607,300 | -0.65(-2.54%) |
Jun 18, 2004 | 24.95 | 25.86 | 24.94 | 25.62 | 885,700 | +0.14(+0.55%) |
Jun 17, 2004 | 26.42 | 26.42 | 25.30 | 25.48 | 943,100 | -1.18(-4.43%) |
Jun 16, 2004 | 26.71 | 26.80 | 26.18 | 26.66 | 575,600 | -0.04(-0.15%) |
Jun 15, 2004 | 26.42 | 27.14 | 26.40 | 26.70 | 495,300 | +0.35(+1.33%) |
Jun 14, 2004 | 27.31 | 27.38 | 26.01 | 26.35 | 758,600 | -0.95(-3.48%) |
Jun 10, 2004 | 27.45 | 27.73 | 27.21 | 27.30 | 981,000 | +0.08(+0.29%) |
Jun 09, 2004 | 27.79 | 27.80 | 27.21 | 27.22 | 711,800 | -0.55(-1.98%) |
Jun 08, 2004 | 27.15 | 27.85 | 27.02 | 27.77 | 645,600 | +0.66(+2.43%) |
Jun 07, 2004 | 27.32 | 27.44 | 27.02 | 27.11 | 1,122,700 | -0.06(-0.22%) |
Jun 04, 2004 | 26.95 | 27.66 | 26.90 | 27.17 | 527,400 | +0.47(+1.76%) |
Jun 03, 2004 | 27.10 | 27.21 | 26.56 | 26.70 | 826,900 | -0.46(-1.69%) |
Jun 02, 2004 | 27.31 | 27.47 | 27.00 | 27.16 | 526,000 | -0.15(-0.55%) |
Jun 01, 2004 | 27.05 | 27.43 | 26.97 | 27.31 | 568,500 | +0.08(+0.29%) |
May 28, 2004 | 27.12 | 27.45 | 26.95 | 27.23 | 532,400 | +0.11(+0.41%) |
May 27, 2004 | 27.00 | 27.24 | 26.78 | 27.12 | 627,000 | +0.12(+0.44%) |
May 26, 2004 | 26.90 | 27.01 | 26.66 | 27.00 | 706,800 | +0.10(+0.37%) |
May 25, 2004 | 26.07 | 26.90 | 25.84 | 26.90 | 527,900 | +0.68(+2.59%) |
May 24, 2004 | 26.25 | 26.53 | 26.03 | 26.22 | 507,700 | +0.42(+1.63%) |
May 21, 2004 | 25.71 | 26.05 | 25.45 | 25.80 | 372,100 | +0.15(+0.58%) |
May 20, 2004 | 25.90 | 25.94 | 25.40 | 25.65 | 615,400 | -0.25(-0.97%) |
May 19, 2004 | 25.50 | 26.34 | 25.38 | 25.90 | 984,800 | +0.66(+2.61%) |
May 18, 2004 | 25.09 | 25.43 | 25.01 | 25.24 | 776,600 | +0.34(+1.37%) |
May 17, 2004 | 25.20 | 25.27 | 24.84 | 24.90 | 557,900 | -0.75(-2.92%) |
May 14, 2004 | 25.86 | 26.00 | 25.42 | 25.65 | 764,600 | -0.20(-0.77%) |
May 13, 2004 | 25.40 | 26.10 | 25.28 | 25.85 | 656,100 | +0.45(+1.77%) |
May 12, 2004 | 26.00 | 26.00 | 24.97 | 25.40 | 890,200 | -0.85(-3.24%) |
May 11, 2004 | 25.71 | 26.29 | 25.63 | 26.25 | 735,100 | +0.83(+3.27%) |
May 10, 2004 | 25.40 | 25.63 | 25.01 | 25.42 | 1,121,700 | +0.02(+0.08%) |
May 07, 2004 | 25.41 | 26.28 | 25.36 | 25.40 | 725,000 | -0.21(-0.82%) |
May 06, 2004 | 25.55 | 25.87 | 24.80 | 25.61 | 915,800 | -0.06(-0.23%) |
May 05, 2004 | 25.47 | 25.99 | 25.28 | 25.67 | 651,900 | +0.27(+1.06%) |
May 04, 2004 | 25.12 | 25.78 | 25.12 | 25.40 | 1,233,800 | +0.47(+1.89%) |
May 03, 2004 | 25.38 | 25.60 | 24.48 | 24.93 | 1,600,500 | -0.35(-1.38%) |
Apr 30, 2004 | 25.60 | 25.69 | 24.79 | 25.28 | 1,545,600 | -0.05(-0.20%) |
Apr 29, 2004 | 26.35 | 26.45 | 24.90 | 25.33 | 1,263,500 | -1.02(-3.87%) |
Apr 28, 2004 | 27.47 | 27.47 | 26.00 | 26.35 | 1,653,100 | -1.18(-4.29%) |
Apr 27, 2004 | 28.34 | 28.49 | 27.44 | 27.53 | 864,400 | -0.71(-2.51%) |
Apr 26, 2004 | 28.75 | 28.98 | 28.08 | 28.24 | 808,200 | -0.22(-0.77%) |
Apr 23, 2004 | 29.05 | 29.10 | 28.09 | 28.46 | 1,054,000 | +0.01(+0.04%) |
Apr 22, 2004 | 27.75 | 28.70 | 27.21 | 28.45 | 2,355,500 | +2.10(+7.97%) |
Apr 21, 2004 | 26.41 | 26.49 | 25.96 | 26.35 | 745,400 | -0.06(-0.23%) |
Apr 20, 2004 | 26.63 | 27.10 | 26.25 | 26.41 | 632,500 | -0.22(-0.83%) |
Apr 19, 2004 | 26.25 | 26.64 | 26.12 | 26.63 | 466,500 | +0.22(+0.83%) |
Apr 16, 2004 | 26.42 | 26.55 | 25.77 | 26.41 | 803,200 | -0.01(-0.04%) |
Apr 15, 2004 | 27.00 | 27.01 | 26.01 | 26.42 | 844,300 | -0.38(-1.42%) |
Apr 14, 2004 | 26.70 | 27.25 | 26.66 | 26.80 | 647,400 | -0.10(-0.37%) |
Apr 13, 2004 | 27.68 | 27.68 | 26.77 | 26.90 | 479,100 | -0.53(-1.93%) |
Apr 12, 2004 | 27.43 | 27.61 | 27.26 | 27.43 | 661,000 | +0.00(+0.00%) |
Apr 08, 2004 | 27.32 | 27.80 | 27.00 | 27.43 | 726,600 | +0.36(+1.33%) |
Apr 07, 2004 | 27.25 | 27.33 | 26.54 | 27.07 | 1,008,600 | -0.21(-0.77%) |
Apr 06, 2004 | 27.23 | 27.28 | 26.55 | 27.28 | 513,700 | -0.05(-0.18%) |
Apr 05, 2004 | 27.12 | 27.35 | 26.95 | 27.33 | 575,400 | +0.21(+0.77%) |
Apr 02, 2004 | 27.00 | 27.15 | 26.68 | 27.12 | 836,700 | +0.75(+2.84%) |