Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.28 | 18.30 | 18.03 | 18.11 | 1,341,219 | -0.08(-0.44%) |
Feb 25, 2005 | 17.95 | 18.21 | 17.87 | 18.19 | 932,213 | +0.32(+1.77%) |
Feb 24, 2005 | 17.78 | 17.90 | 17.66 | 17.87 | 544,498 | +0.09(+0.49%) |
Feb 23, 2005 | 17.83 | 18.00 | 17.76 | 17.78 | 781,832 | +0.07(+0.38%) |
Feb 22, 2005 | 18.05 | 18.05 | 17.56 | 17.72 | 1,273,176 | -0.16(-0.90%) |
Feb 18, 2005 | 17.95 | 18.03 | 17.71 | 17.88 | 688,030 | -0.07(-0.41%) |
Feb 17, 2005 | 18.03 | 18.12 | 17.93 | 17.95 | 675,374 | -0.07(-0.41%) |
Feb 16, 2005 | 18.11 | 18.13 | 17.94 | 18.03 | 818,906 | -0.01(-0.04%) |
Feb 15, 2005 | 17.62 | 18.11 | 17.62 | 18.03 | 899,754 | +0.37(+2.09%) |
Feb 14, 2005 | 17.53 | 17.72 | 17.43 | 17.66 | 705,003 | +0.22(+1.27%) |
Feb 11, 2005 | 17.40 | 17.54 | 17.25 | 17.44 | 1,045,668 | +0.14(+0.82%) |
Feb 10, 2005 | 17.40 | 17.42 | 17.29 | 17.30 | 746,246 | +0.00(+0.00%) |
Feb 09, 2005 | 17.35 | 17.45 | 17.21 | 17.30 | 648,722 | -0.05(-0.31%) |
Feb 08, 2005 | 17.29 | 17.44 | 17.26 | 17.35 | 755,180 | +0.09(+0.55%) |
Feb 07, 2005 | 17.27 | 17.46 | 17.17 | 17.26 | 1,284,491 | +0.11(+0.67%) |
Feb 04, 2005 | 16.97 | 17.19 | 16.93 | 17.15 | 672,694 | +0.27(+1.59%) |
Feb 03, 2005 | 16.89 | 16.98 | 16.76 | 16.88 | 1,186,520 | +0.00(+0.00%) |
Feb 02, 2005 | 17.03 | 17.06 | 16.80 | 16.88 | 558,791 | -0.02(-0.12%) |
Feb 01, 2005 | 16.81 | 17.01 | 16.75 | 16.90 | 1,235,208 | +0.09(+0.52%) |
Jan 31, 2005 | 16.52 | 16.82 | 16.52 | 16.81 | 517,102 | +0.36(+2.20%) |
Jan 28, 2005 | 16.45 | 16.66 | 16.29 | 16.45 | 861,787 | -0.07(-0.41%) |
Jan 27, 2005 | 16.32 | 16.54 | 16.28 | 16.52 | 743,269 | +0.17(+1.07%) |
Jan 26, 2005 | 16.31 | 16.38 | 16.21 | 16.34 | 799,699 | +0.03(+0.21%) |
Jan 25, 2005 | 16.45 | 16.70 | 16.28 | 16.31 | 1,037,628 | -0.08(-0.49%) |
Jan 24, 2005 | 16.27 | 16.54 | 16.27 | 16.39 | 692,050 | +0.03(+0.21%) |
Jan 21, 2005 | 16.50 | 16.60 | 16.23 | 16.35 | 1,135,004 | -0.15(-0.94%) |
Jan 20, 2005 | 16.76 | 16.92 | 16.35 | 16.51 | 1,766,306 | -0.38(-2.27%) |
Jan 19, 2005 | 16.87 | 17.13 | 16.83 | 16.89 | 927,597 | -0.05(-0.28%) |
Jan 18, 2005 | 16.66 | 17.12 | 16.66 | 16.94 | 1,071,427 | -16.91(-49.96%) |
Jan 14, 2005 | 33.39 | 34.08 | 33.39 | 33.85 | 572,341 | +0.46(+1.39%) |
Jan 13, 2005 | 33.75 | 33.84 | 33.38 | 33.39 | 566,534 | -0.48(-1.41%) |
Jan 12, 2005 | 33.92 | 34.10 | 33.62 | 33.86 | 547,922 | -0.13(-0.38%) |
Jan 11, 2005 | 33.92 | 34.17 | 33.84 | 33.99 | 490,897 | +0.03(+0.08%) |
Jan 10, 2005 | 33.58 | 34.24 | 33.33 | 33.96 | 367,614 | +0.44(+1.32%) |
Jan 07, 2005 | 33.75 | 33.96 | 33.42 | 33.52 | 427,022 | -0.23(-0.68%) |
Jan 06, 2005 | 33.27 | 33.96 | 33.25 | 33.75 | 724,210 | +0.47(+1.41%) |
Jan 05, 2005 | 33.62 | 33.68 | 33.27 | 33.28 | 778,556 | -0.34(-1.00%) |
Jan 04, 2005 | 34.71 | 34.71 | 33.59 | 33.62 | 884,567 | -1.09(-3.15%) |
Jan 03, 2005 | 35.03 | 35.19 | 34.66 | 34.71 | 482,410 | -0.32(-0.90%) |
Dec 31, 2004 | 34.96 | 35.19 | 34.92 | 35.03 | 172,268 | +0.00(+0.00%) |
Dec 30, 2004 | 34.94 | 35.11 | 34.91 | 35.03 | 164,823 | +0.17(+0.50%) |
Dec 29, 2004 | 34.76 | 34.92 | 34.66 | 34.85 | 181,052 | +0.09(+0.27%) |
Dec 28, 2004 | 34.58 | 34.76 | 34.47 | 34.76 | 239,269 | +0.35(+1.01%) |
Dec 27, 2004 | 34.76 | 34.76 | 34.35 | 34.41 | 253,563 | -0.36(-1.04%) |
Dec 23, 2004 | 34.66 | 34.94 | 34.64 | 34.77 | 251,180 | +0.04(+0.12%) |
Dec 22, 2004 | 34.12 | 34.80 | 34.12 | 34.73 | 483,005 | +0.54(+1.59%) |
Dec 21, 2004 | 34.08 | 34.30 | 33.88 | 34.19 | 519,186 | +0.10(+0.30%) |
Dec 20, 2004 | 34.19 | 34.35 | 34.06 | 34.09 | 535,118 | -0.02(-0.06%) |
Dec 17, 2004 | 34.02 | 34.37 | 33.99 | 34.11 | 402,753 | +0.03(+0.08%) |
Dec 16, 2004 | 34.19 | 34.23 | 33.80 | 34.08 | 390,692 | +0.01(+0.04%) |
Dec 15, 2004 | 33.78 | 34.17 | 33.76 | 34.06 | 358,085 | +0.12(+0.36%) |
Dec 14, 2004 | 33.45 | 34.02 | 33.41 | 33.94 | 227,804 | +0.50(+1.49%) |
Dec 13, 2004 | 33.31 | 33.57 | 33.27 | 33.45 | 216,042 | +0.13(+0.40%) |
Dec 10, 2004 | 33.21 | 33.43 | 33.11 | 33.31 | 375,803 | +0.01(+0.04%) |
Dec 09, 2004 | 33.08 | 33.36 | 32.78 | 33.30 | 414,366 | +0.06(+0.18%) |
Dec 08, 2004 | 32.78 | 33.35 | 32.74 | 33.24 | 445,931 | +0.52(+1.58%) |
Dec 07, 2004 | 32.93 | 33.29 | 32.72 | 32.72 | 371,932 | -0.26(-0.77%) |
Dec 06, 2004 | 32.71 | 33.16 | 32.41 | 32.98 | 430,298 | +0.30(+0.92%) |
Dec 03, 2004 | 32.67 | 33.02 | 32.51 | 32.67 | 372,527 | -0.07(-0.20%) |
Dec 02, 2004 | 32.71 | 32.89 | 32.57 | 32.74 | 359,574 | +0.03(+0.10%) |
Dec 01, 2004 | 32.20 | 32.77 | 32.20 | 32.71 | 578,594 | +0.50(+1.56%) |
Nov 30, 2004 | 32.18 | 32.31 | 32.08 | 32.20 | 649,764 | +0.03(+0.08%) |
Nov 29, 2004 | 31.60 | 32.35 | 31.60 | 32.18 | 684,754 | +0.63(+2.00%) |
Nov 26, 2004 | 30.89 | 31.61 | 30.89 | 31.55 | 362,105 | +0.70(+2.26%) |
Nov 24, 2004 | 30.63 | 30.99 | 30.57 | 30.85 | 530,949 | +0.36(+1.17%) |
Nov 23, 2004 | 30.22 | 30.69 | 30.02 | 30.49 | 550,900 | +0.17(+0.55%) |
Nov 22, 2004 | 30.29 | 30.41 | 30.05 | 30.32 | 557,451 | +0.27(+0.89%) |
Nov 19, 2004 | 30.73 | 30.82 | 30.03 | 30.06 | 562,663 | -0.75(-2.42%) |
Nov 18, 2004 | 30.96 | 30.96 | 30.40 | 30.80 | 610,606 | -0.44(-1.42%) |
Nov 17, 2004 | 31.06 | 31.55 | 31.04 | 31.24 | 469,456 | +0.33(+1.06%) |
Nov 16, 2004 | 30.96 | 31.03 | 30.77 | 30.91 | 526,929 | -0.15(-0.50%) |
Nov 15, 2004 | 31.47 | 31.47 | 31.03 | 31.07 | 485,536 | -0.37(-1.17%) |
Nov 12, 2004 | 31.14 | 31.45 | 30.84 | 31.44 | 204,428 | +0.21(+0.67%) |
Nov 11, 2004 | 31.16 | 31.27 | 31.10 | 31.23 | 359,276 | +0.11(+0.35%) |
Nov 10, 2004 | 31.22 | 31.26 | 31.00 | 31.12 | 294,508 | -0.09(-0.28%) |
Nov 09, 2004 | 30.76 | 31.30 | 30.55 | 31.21 | 430,446 | +0.52(+1.68%) |
Nov 08, 2004 | 31.03 | 31.03 | 30.67 | 30.69 | 443,996 | -0.34(-1.10%) |
Nov 05, 2004 | 30.91 | 31.08 | 30.58 | 31.04 | 565,194 | +0.44(+1.45%) |
Nov 04, 2004 | 30.09 | 30.69 | 29.91 | 30.59 | 326,818 | +0.56(+1.86%) |
Nov 03, 2004 | 29.72 | 30.22 | 29.72 | 30.04 | 466,329 | +0.75(+2.57%) |
Nov 02, 2004 | 29.55 | 29.63 | 29.22 | 29.28 | 627,580 | -0.21(-0.71%) |
Nov 01, 2004 | 29.42 | 29.59 | 29.30 | 29.49 | 411,984 | +0.19(+0.66%) |
Oct 29, 2004 | 29.09 | 29.41 | 29.02 | 29.30 | 221,402 | +0.20(+0.69%) |
Oct 28, 2004 | 28.90 | 29.18 | 28.71 | 29.09 | 224,827 | +0.21(+0.74%) |
Oct 27, 2004 | 28.24 | 28.92 | 28.01 | 28.88 | 481,368 | +0.60(+2.14%) |
Oct 26, 2004 | 27.97 | 28.41 | 27.78 | 28.28 | 266,367 | +0.31(+1.10%) |
Oct 25, 2004 | 28.07 | 28.07 | 27.69 | 27.97 | 318,777 | -0.23(-0.83%) |
Oct 22, 2004 | 28.22 | 28.63 | 28.09 | 28.20 | 370,443 | -0.02(-0.07%) |
Oct 21, 2004 | 27.75 | 28.22 | 27.74 | 28.22 | 294,061 | +0.48(+1.72%) |
Oct 20, 2004 | 27.59 | 27.77 | 27.37 | 27.74 | 482,112 | +0.12(+0.44%) |
Oct 19, 2004 | 27.87 | 28.07 | 27.57 | 27.62 | 277,832 | +0.05(+0.17%) |
Oct 18, 2004 | 27.67 | 27.74 | 27.44 | 27.58 | 488,663 | -0.15(-0.56%) |
Oct 15, 2004 | 27.60 | 27.97 | 27.54 | 27.73 | 229,442 | +0.26(+0.95%) |
Oct 14, 2004 | 27.81 | 27.90 | 27.47 | 27.47 | 375,207 | -0.46(-1.64%) |
Oct 13, 2004 | 27.97 | 28.12 | 27.83 | 27.93 | 446,378 | +0.00(+0.00%) |
Oct 12, 2004 | 27.80 | 28.13 | 27.64 | 27.93 | 327,860 | +0.12(+0.43%) |
Oct 11, 2004 | 27.57 | 27.97 | 27.57 | 27.81 | 198,622 | +0.33(+1.20%) |
Oct 08, 2004 | 27.57 | 27.83 | 27.44 | 27.48 | 277,832 | -0.18(-0.66%) |
Oct 07, 2004 | 27.74 | 27.80 | 27.52 | 27.66 | 189,837 | -0.09(-0.31%) |
Oct 06, 2004 | 27.40 | 27.75 | 27.38 | 27.74 | 228,102 | +0.30(+1.08%) |
Oct 05, 2004 | 27.44 | 27.54 | 27.37 | 27.45 | 356,745 | -0.03(-0.12%) |
Oct 04, 2004 | 27.34 | 27.60 | 27.32 | 27.48 | 524,695 | +0.21(+0.76%) |
Oct 01, 2004 | 27.19 | 27.40 | 27.18 | 27.27 | 433,275 | +0.15(+0.54%) |
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |
Sep 01, 2004 | 26.90 | 27.29 | 26.89 | 27.03 | 245,671 | +0.06(+0.22%) |
Aug 31, 2004 | 26.86 | 27.10 | 26.69 | 26.97 | 225,124 | +0.12(+0.45%) |
Aug 30, 2004 | 26.80 | 26.95 | 26.72 | 26.84 | 226,315 | -0.27(-0.99%) |
Aug 27, 2004 | 27.14 | 27.18 | 26.97 | 27.11 | 169,141 | -0.03(-0.12%) |
Aug 26, 2004 | 27.15 | 27.24 | 26.95 | 27.15 | 210,682 | -0.01(-0.02%) |
Aug 25, 2004 | 26.88 | 27.19 | 26.66 | 27.15 | 365,827 | +0.28(+1.02%) |
Aug 24, 2004 | 26.93 | 26.97 | 26.74 | 26.88 | 287,957 | +0.32(+1.21%) |
Aug 23, 2004 | 26.66 | 26.93 | 26.46 | 26.56 | 337,984 | -0.19(-0.70%) |
Aug 20, 2004 | 25.95 | 26.80 | 25.95 | 26.74 | 684,307 | +0.82(+3.16%) |
Aug 19, 2004 | 25.99 | 26.13 | 25.80 | 25.92 | 326,669 | +0.07(+0.26%) |
Aug 18, 2004 | 25.22 | 26.02 | 25.11 | 25.86 | 699,197 | +0.52(+2.07%) |
Aug 17, 2004 | 24.93 | 25.52 | 24.93 | 25.33 | 651,402 | +0.35(+1.40%) |
Aug 16, 2004 | 24.14 | 25.01 | 24.14 | 24.98 | 553,878 | +0.78(+3.22%) |
Aug 13, 2004 | 24.23 | 24.33 | 24.12 | 24.21 | 332,624 | -0.03(-0.11%) |
Aug 12, 2004 | 24.33 | 24.47 | 24.13 | 24.23 | 261,305 | -0.20(-0.82%) |
Aug 11, 2004 | 24.37 | 24.59 | 24.14 | 24.43 | 334,560 | -0.03(-0.11%) |
Aug 10, 2004 | 24.04 | 24.46 | 24.04 | 24.46 | 315,204 | +0.43(+1.79%) |
Aug 09, 2004 | 23.90 | 24.13 | 23.88 | 24.03 | 416,153 | +0.13(+0.56%) |
Aug 06, 2004 | 24.03 | 24.12 | 23.74 | 23.90 | 406,921 | -0.19(-0.81%) |
Aug 05, 2004 | 24.66 | 24.69 | 24.08 | 24.09 | 667,334 | -0.70(-2.82%) |
Aug 04, 2004 | 24.80 | 24.94 | 24.54 | 24.79 | 615,370 | -0.01(-0.05%) |
Aug 03, 2004 | 25.39 | 25.45 | 24.80 | 24.80 | 1,010,977 | -0.99(-3.85%) |
Aug 02, 2004 | 25.38 | 25.80 | 25.19 | 25.80 | 268,452 | +0.32(+1.24%) |
Jul 30, 2004 | 25.43 | 25.62 | 25.20 | 25.48 | 224,082 | -0.04(-0.16%) |
Jul 29, 2004 | 25.05 | 25.59 | 24.99 | 25.52 | 272,472 | +0.44(+1.74%) |
Jul 28, 2004 | 25.32 | 25.41 | 24.88 | 25.09 | 334,858 | -0.38(-1.48%) |
Jul 27, 2004 | 25.11 | 25.55 | 25.04 | 25.46 | 249,989 | +0.40(+1.58%) |
Jul 26, 2004 | 25.40 | 25.46 | 24.98 | 25.07 | 320,862 | -0.29(-1.14%) |
Jul 23, 2004 | 25.60 | 25.66 | 25.35 | 25.35 | 273,068 | -0.22(-0.87%) |
Jul 22, 2004 | 25.52 | 25.66 | 25.27 | 25.58 | 497,001 | -0.01(-0.05%) |
Jul 21, 2004 | 25.95 | 26.11 | 25.55 | 25.59 | 312,077 | -0.22(-0.86%) |
Jul 20, 2004 | 25.29 | 25.88 | 25.29 | 25.81 | 310,291 | +0.52(+2.07%) |
Jul 19, 2004 | 25.29 | 25.57 | 25.23 | 25.29 | 494,768 | -0.03(-0.11%) |
Jul 16, 2004 | 25.41 | 25.66 | 25.31 | 25.31 | 181,052 | -0.09(-0.34%) |
Jul 15, 2004 | 25.54 | 25.62 | 25.36 | 25.40 | 340,218 | -0.17(-0.68%) |
Jul 14, 2004 | 25.70 | 25.80 | 25.54 | 25.58 | 350,343 | -0.13(-0.52%) |
Jul 13, 2004 | 25.67 | 25.86 | 25.62 | 25.71 | 218,126 | +0.04(+0.16%) |
Jul 12, 2004 | 25.59 | 25.72 | 25.37 | 25.67 | 316,246 | +0.07(+0.26%) |
Jul 09, 2004 | 25.56 | 25.66 | 25.52 | 25.60 | 302,250 | +0.16(+0.63%) |
Jul 08, 2004 | 25.69 | 25.76 | 25.43 | 25.44 | 548,369 | -0.19(-0.73%) |
Jul 07, 2004 | 25.88 | 26.05 | 25.60 | 25.63 | 698,154 | -0.26(-0.99%) |
Jul 06, 2004 | 26.10 | 26.17 | 25.82 | 25.88 | 373,867 | -0.21(-0.82%) |
Jul 02, 2004 | 25.90 | 26.17 | 25.88 | 26.10 | 264,134 | +0.19(+0.75%) |
Jul 01, 2004 | 25.72 | 25.90 | 25.46 | 25.90 | 572,787 | +0.24(+0.94%) |
Jun 30, 2004 | 25.69 | 25.82 | 25.33 | 25.66 | 250,585 | +0.11(+0.42%) |
Jun 29, 2004 | 25.37 | 25.66 | 25.31 | 25.56 | 387,119 | +0.18(+0.71%) |
Jun 28, 2004 | 25.79 | 25.82 | 25.33 | 25.37 | 564,747 | -0.15(-0.58%) |
Jun 25, 2004 | 25.62 | 25.97 | 25.52 | 25.52 | 298,677 | -0.15(-0.60%) |
Jun 24, 2004 | 25.76 | 25.79 | 25.57 | 25.68 | 304,782 | -0.08(-0.31%) |
Jun 23, 2004 | 25.52 | 25.76 | 25.40 | 25.76 | 202,939 | +0.19(+0.76%) |
Jun 22, 2004 | 25.32 | 25.58 | 25.19 | 25.56 | 361,956 | +0.19(+0.74%) |
Jun 21, 2004 | 25.62 | 25.62 | 25.33 | 25.37 | 333,667 | +0.02(+0.08%) |
Jun 18, 2004 | 25.20 | 25.52 | 25.20 | 25.35 | 374,761 | +0.05(+0.21%) |
Jun 17, 2004 | 25.19 | 25.39 | 25.15 | 25.30 | 259,518 | +0.04(+0.16%) |
Jun 16, 2004 | 25.16 | 25.29 | 25.06 | 25.26 | 290,488 | +0.11(+0.43%) |
Jun 15, 2004 | 25.29 | 25.52 | 25.12 | 25.15 | 523,206 | -0.03(-0.13%) |
Jun 14, 2004 | 25.21 | 25.28 | 25.13 | 25.19 | 382,503 | -0.09(-0.37%) |
Jun 10, 2004 | 25.32 | 25.32 | 25.23 | 25.28 | 234,951 | +0.03(+0.11%) |
Jun 09, 2004 | 25.30 | 25.35 | 25.23 | 25.25 | 359,723 | -0.11(-0.45%) |
Jun 08, 2004 | 25.35 | 25.38 | 25.13 | 25.37 | 216,935 | -0.03(-0.11%) |
Jun 07, 2004 | 25.19 | 25.41 | 25.09 | 25.39 | 189,092 | +0.34(+1.37%) |
Jun 04, 2004 | 24.95 | 25.21 | 24.90 | 25.05 | 266,367 | +0.24(+0.95%) |
Jun 03, 2004 | 24.85 | 24.93 | 24.79 | 24.82 | 456,949 | -0.04(-0.16%) |
Jun 02, 2004 | 24.90 | 25.09 | 24.73 | 24.86 | 339,176 | -0.04(-0.16%) |
Jun 01, 2004 | 24.72 | 24.90 | 24.64 | 24.90 | 377,143 | +0.11(+0.46%) |
May 28, 2004 | 24.78 | 24.78 | 24.64 | 24.78 | 240,013 | +0.00(+0.00%) |
May 27, 2004 | 24.58 | 24.78 | 24.55 | 24.78 | 481,963 | +0.28(+1.12%) |
May 26, 2004 | 24.45 | 24.51 | 24.18 | 24.51 | 213,213 | -0.01(-0.05%) |
May 25, 2004 | 24.05 | 24.52 | 23.78 | 24.52 | 309,993 | +0.48(+1.98%) |
May 24, 2004 | 23.84 | 24.10 | 23.80 | 24.04 | 407,815 | +0.27(+1.13%) |
May 21, 2004 | 23.61 | 23.99 | 23.61 | 23.78 | 358,978 | +0.13(+0.57%) |
May 20, 2004 | 23.51 | 23.91 | 23.37 | 23.64 | 790,765 | +0.26(+1.12%) |
May 19, 2004 | 23.24 | 23.60 | 23.13 | 23.38 | 1,004,276 | +0.42(+1.84%) |
May 18, 2004 | 22.26 | 22.96 | 22.26 | 22.96 | 1,380,973 | +0.85(+3.83%) |
May 17, 2004 | 22.87 | 22.87 | 22.02 | 22.11 | 1,040,457 | -0.86(-3.74%) |
May 14, 2004 | 23.26 | 23.33 | 22.77 | 22.97 | 404,241 | -0.32(-1.38%) |
May 13, 2004 | 23.47 | 23.60 | 23.29 | 23.29 | 386,077 | -0.24(-1.00%) |
May 12, 2004 | 23.57 | 23.59 | 23.02 | 23.53 | 411,239 | -0.01(-0.06%) |
May 11, 2004 | 23.41 | 23.73 | 23.39 | 23.54 | 678,798 | +0.13(+0.54%) |
May 10, 2004 | 23.64 | 23.64 | 22.72 | 23.41 | 822,628 | -0.35(-1.47%) |
May 07, 2004 | 24.41 | 24.45 | 23.57 | 23.76 | 523,057 | -0.68(-2.80%) |
May 06, 2004 | 24.51 | 24.53 | 24.19 | 24.45 | 343,196 | -0.13(-0.52%) |
May 05, 2004 | 24.45 | 24.82 | 24.45 | 24.57 | 651,104 | +0.03(+0.11%) |
May 04, 2004 | 24.41 | 24.68 | 24.41 | 24.55 | 342,005 | +0.09(+0.36%) |
May 03, 2004 | 24.52 | 24.60 | 24.33 | 24.46 | 417,940 | -0.06(-0.25%) |
Apr 30, 2004 | 24.78 | 24.88 | 24.31 | 24.52 | 494,321 | -0.15(-0.63%) |
Apr 29, 2004 | 25.35 | 25.61 | 24.67 | 24.68 | 754,436 | -0.68(-2.68%) |
Apr 28, 2004 | 25.76 | 25.76 | 25.31 | 25.35 | 330,391 | -0.62(-2.38%) |
Apr 27, 2004 | 25.29 | 26.10 | 25.29 | 25.97 | 837,666 | +0.66(+2.60%) |
Apr 26, 2004 | 25.17 | 25.35 | 25.11 | 25.31 | 353,469 | +0.14(+0.56%) |
Apr 23, 2004 | 25.10 | 25.35 | 25.00 | 25.17 | 505,190 | +0.28(+1.13%) |
Apr 22, 2004 | 24.40 | 25.02 | 24.26 | 24.89 | 322,351 | +0.49(+2.01%) |
Apr 21, 2004 | 24.58 | 24.70 | 24.18 | 24.40 | 583,359 | -0.07(-0.30%) |
Apr 20, 2004 | 25.19 | 25.27 | 24.45 | 24.47 | 362,105 | -0.76(-3.01%) |
Apr 19, 2004 | 25.52 | 25.52 | 25.05 | 25.23 | 343,196 | -0.28(-1.11%) |
Apr 16, 2004 | 25.39 | 25.66 | 25.39 | 25.52 | 325,775 | +0.00(+0.00%) |
Apr 15, 2004 | 25.50 | 25.59 | 25.27 | 25.52 | 279,023 | +0.01(+0.05%) |
Apr 14, 2004 | 25.70 | 25.92 | 25.29 | 25.50 | 574,872 | -0.33(-1.27%) |
Apr 13, 2004 | 26.43 | 26.52 | 25.72 | 25.83 | 403,944 | -0.50(-1.91%) |
Apr 12, 2004 | 26.13 | 26.53 | 26.13 | 26.33 | 234,951 | +0.26(+1.00%) |
Apr 08, 2004 | 26.21 | 26.34 | 26.04 | 26.07 | 421,662 | -0.07(-0.26%) |
Apr 07, 2004 | 25.89 | 26.21 | 25.79 | 26.14 | 346,769 | +0.19(+0.75%) |
Apr 06, 2004 | 25.74 | 26.05 | 25.72 | 25.95 | 217,977 | +0.03(+0.13%) |
Apr 05, 2004 | 25.92 | 25.96 | 25.76 | 25.91 | 192,666 | +0.08(+0.31%) |
Apr 02, 2004 | 26.09 | 26.09 | 25.78 | 25.83 | 226,762 | +0.01(+0.03%) |
Apr 01, 2004 | 25.54 | 25.90 | 25.51 | 25.82 | 229,591 | +0.22(+0.87%) |
Mar 31, 2004 | 25.49 | 25.66 | 25.34 | 25.60 | 291,530 | +0.13(+0.50%) |
Mar 30, 2004 | 25.25 | 25.56 | 25.25 | 25.47 | 244,629 | +0.12(+0.48%) |
Mar 29, 2004 | 25.01 | 25.41 | 24.96 | 25.35 | 300,464 | +0.48(+1.92%) |
Mar 26, 2004 | 24.92 | 25.13 | 24.76 | 24.88 | 268,899 | -0.09(-0.35%) |
Mar 25, 2004 | 24.75 | 25.15 | 24.75 | 24.96 | 324,286 | +0.38(+1.56%) |
Mar 24, 2004 | 24.68 | 24.89 | 24.56 | 24.58 | 253,563 | -0.26(-1.03%) |
Mar 23, 2004 | 24.85 | 25.14 | 24.82 | 24.84 | 374,165 | +0.07(+0.30%) |
Mar 22, 2004 | 25.19 | 25.19 | 24.72 | 24.76 | 349,151 | -0.66(-2.59%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.29 | 25.42 | 291,083 | -0.07(-0.29%) |
Mar 18, 2004 | 25.59 | 25.69 | 25.27 | 25.50 | 202,046 | -0.11(-0.45%) |
Mar 17, 2004 | 25.39 | 25.68 | 25.35 | 25.61 | 237,333 | +0.42(+1.68%) |
Mar 16, 2004 | 25.08 | 25.36 | 24.94 | 25.19 | 260,858 | +0.16(+0.64%) |
Mar 15, 2004 | 25.79 | 25.79 | 24.85 | 25.02 | 435,360 | -0.83(-3.22%) |
Mar 12, 2004 | 25.49 | 25.86 | 25.37 | 25.86 | 156,038 | +0.49(+1.93%) |
Mar 11, 2004 | 25.79 | 25.96 | 25.36 | 25.37 | 257,583 | -0.42(-1.64%) |
Mar 10, 2004 | 26.19 | 26.41 | 25.71 | 25.79 | 279,917 | -0.46(-1.74%) |
Mar 09, 2004 | 26.23 | 26.36 | 26.06 | 26.25 | 194,155 | -0.05(-0.20%) |
Mar 08, 2004 | 26.60 | 26.66 | 26.27 | 26.30 | 347,216 | -0.39(-1.46%) |
Mar 05, 2004 | 26.50 | 26.88 | 26.46 | 26.69 | 533,182 | +0.19(+0.71%) |
Mar 04, 2004 | 26.26 | 26.50 | 26.22 | 26.50 | 227,209 | +0.21(+0.79%) |
Mar 03, 2004 | 26.03 | 26.33 | 25.93 | 26.29 | 187,157 | +0.10(+0.38%) |
Mar 02, 2004 | 25.89 | 26.33 | 25.86 | 26.19 | 344,536 | +0.21(+0.80%) |