Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.54 | 21.95 | 21.54 | 21.95 | 471,228 | +0.45(+2.07%) |
Apr 28, 2005 | 21.62 | 21.87 | 21.26 | 21.50 | 1,538,975 | -0.55(-2.48%) |
Apr 27, 2005 | 22.27 | 22.27 | 21.91 | 22.05 | 669,604 | -0.22(-1.00%) |
Apr 26, 2005 | 22.50 | 22.76 | 22.23 | 22.27 | 264,918 | -0.41(-1.81%) |
Apr 25, 2005 | 22.48 | 22.77 | 22.29 | 22.68 | 309,465 | +0.19(+0.86%) |
Apr 22, 2005 | 22.54 | 22.68 | 22.21 | 22.48 | 383,665 | -0.13(-0.57%) |
Apr 21, 2005 | 22.31 | 22.72 | 22.31 | 22.61 | 333,549 | +0.48(+2.17%) |
Apr 20, 2005 | 22.82 | 22.88 | 22.12 | 22.13 | 245,846 | -0.58(-2.56%) |
Apr 19, 2005 | 22.27 | 22.72 | 22.12 | 22.71 | 185,011 | +0.34(+1.51%) |
Apr 18, 2005 | 22.02 | 22.48 | 22.02 | 22.38 | 251,275 | +0.28(+1.27%) |
Apr 15, 2005 | 22.32 | 22.51 | 21.83 | 22.10 | 489,047 | -0.19(-0.87%) |
Apr 14, 2005 | 22.71 | 22.74 | 22.05 | 22.29 | 349,280 | -0.34(-1.49%) |
Apr 13, 2005 | 23.23 | 23.32 | 22.50 | 22.63 | 1,723,012 | -0.78(-3.32%) |
Apr 12, 2005 | 23.35 | 23.45 | 22.99 | 23.40 | 341,901 | +0.09(+0.37%) |
Apr 11, 2005 | 23.68 | 23.68 | 23.30 | 23.32 | 248,491 | -0.27(-1.16%) |
Apr 08, 2005 | 23.65 | 23.74 | 23.54 | 23.59 | 272,714 | -0.17(-0.70%) |
Apr 07, 2005 | 23.58 | 23.87 | 23.58 | 23.76 | 108,584 | +0.17(+0.73%) |
Apr 06, 2005 | 23.70 | 23.78 | 23.53 | 23.58 | 131,971 | -0.06(-0.27%) |
Apr 05, 2005 | 23.68 | 23.81 | 23.48 | 23.65 | 145,336 | -0.05(-0.21%) |
Apr 04, 2005 | 23.72 | 23.76 | 23.55 | 23.70 | 388,676 | -0.09(-0.36%) |
Apr 01, 2005 | 24.03 | 24.10 | 23.70 | 23.78 | 204,500 | -0.23(-0.96%) |
Mar 31, 2005 | 23.83 | 24.05 | 23.67 | 24.01 | 330,486 | +0.13(+0.54%) |
Mar 30, 2005 | 23.63 | 24.03 | 23.56 | 23.88 | 341,762 | +0.22(+0.91%) |
Mar 29, 2005 | 23.99 | 24.16 | 23.63 | 23.67 | 350,393 | -0.34(-1.44%) |
Mar 28, 2005 | 24.13 | 24.17 | 23.77 | 24.01 | 196,565 | -0.01(-0.03%) |
Mar 24, 2005 | 24.32 | 24.37 | 23.82 | 24.02 | 463,432 | -0.19(-0.77%) |
Mar 23, 2005 | 24.44 | 24.53 | 24.02 | 24.21 | 606,124 | -0.28(-1.14%) |
Mar 22, 2005 | 24.72 | 24.72 | 24.43 | 24.49 | 446,588 | -0.32(-1.30%) |
Mar 21, 2005 | 24.83 | 24.84 | 24.63 | 24.81 | 220,370 | +0.04(+0.14%) |
Mar 18, 2005 | 24.97 | 25.01 | 24.56 | 24.78 | 386,031 | -0.05(-0.20%) |
Mar 17, 2005 | 24.81 | 24.95 | 24.59 | 24.83 | 182,644 | +0.19(+0.79%) |
Mar 16, 2005 | 25.06 | 25.13 | 24.51 | 24.63 | 319,488 | -0.43(-1.72%) |
Mar 15, 2005 | 25.54 | 25.60 | 24.98 | 25.06 | 201,020 | -0.33(-1.30%) |
Mar 14, 2005 | 25.64 | 25.68 | 25.17 | 25.39 | 249,048 | -0.11(-0.42%) |
Mar 11, 2005 | 25.35 | 25.62 | 25.35 | 25.50 | 226,078 | +0.24(+0.94%) |
Mar 10, 2005 | 25.59 | 25.63 | 25.00 | 25.26 | 150,347 | -0.26(-1.01%) |
Mar 09, 2005 | 25.48 | 25.68 | 25.43 | 25.52 | 231,368 | +0.17(+0.65%) |
Mar 08, 2005 | 25.62 | 25.62 | 25.16 | 25.36 | 211,461 | -0.18(-0.70%) |
Mar 07, 2005 | 25.48 | 25.62 | 25.39 | 25.54 | 358,746 | +0.06(+0.23%) |
Mar 04, 2005 | 25.03 | 25.48 | 24.96 | 25.48 | 669,464 | +0.65(+2.60%) |
Mar 03, 2005 | 25.18 | 25.28 | 24.80 | 24.83 | 335,080 | -0.27(-1.06%) |
Mar 02, 2005 | 25.14 | 25.18 | 24.94 | 25.10 | 192,946 | -0.09(-0.34%) |
Mar 01, 2005 | 25.11 | 25.43 | 24.98 | 25.18 | 260,602 | +0.19(+0.75%) |
Feb 28, 2005 | 25.05 | 25.29 | 24.75 | 25.00 | 371,414 | -0.12(-0.49%) |
Feb 25, 2005 | 25.43 | 25.48 | 25.01 | 25.12 | 437,122 | -0.27(-1.07%) |
Feb 24, 2005 | 24.95 | 25.45 | 24.88 | 25.39 | 452,017 | +0.32(+1.29%) |
Feb 23, 2005 | 24.88 | 25.14 | 24.86 | 25.07 | 222,041 | +0.19(+0.78%) |
Feb 22, 2005 | 25.09 | 25.21 | 24.81 | 24.88 | 343,711 | -0.21(-0.83%) |
Feb 18, 2005 | 25.13 | 25.17 | 24.95 | 25.08 | 266,310 | +0.11(+0.46%) |
Feb 17, 2005 | 25.14 | 25.25 | 24.92 | 24.97 | 275,637 | -0.17(-0.69%) |
Feb 16, 2005 | 24.78 | 25.14 | 24.66 | 25.14 | 240,695 | +0.26(+1.04%) |
Feb 15, 2005 | 25.06 | 25.18 | 24.79 | 24.88 | 257,540 | -0.25(-1.00%) |
Feb 14, 2005 | 24.96 | 25.14 | 24.87 | 25.13 | 150,347 | +0.09(+0.34%) |
Feb 11, 2005 | 24.65 | 25.17 | 24.50 | 25.05 | 120,695 | +0.40(+1.63%) |
Feb 10, 2005 | 24.60 | 24.73 | 24.42 | 24.65 | 356,240 | +0.04(+0.15%) |
Feb 09, 2005 | 25.06 | 25.16 | 24.57 | 24.61 | 139,767 | -0.53(-2.11%) |
Feb 08, 2005 | 25.24 | 25.25 | 25.06 | 25.14 | 156,194 | -0.17(-0.65%) |
Feb 07, 2005 | 25.29 | 25.48 | 25.25 | 25.31 | 244,454 | +0.02(+0.09%) |
Feb 04, 2005 | 24.90 | 25.31 | 24.90 | 25.29 | 228,166 | +0.28(+1.12%) |
Feb 03, 2005 | 24.84 | 25.01 | 24.56 | 25.01 | 235,266 | +0.22(+0.90%) |
Feb 02, 2005 | 25.08 | 25.08 | 24.58 | 24.78 | 311,553 | -0.36(-1.43%) |
Feb 01, 2005 | 25.14 | 25.29 | 24.89 | 25.14 | 324,918 | +0.00(+0.00%) |
Jan 31, 2005 | 24.73 | 25.18 | 24.73 | 25.14 | 245,289 | +0.62(+2.52%) |
Jan 28, 2005 | 25.00 | 25.00 | 24.40 | 24.52 | 351,228 | -0.33(-1.33%) |
Jan 27, 2005 | 25.16 | 25.16 | 24.78 | 24.85 | 425,010 | -0.29(-1.17%) |
Jan 26, 2005 | 25.21 | 25.28 | 25.05 | 25.15 | 226,496 | +0.01(+0.03%) |
Jan 25, 2005 | 25.02 | 25.37 | 24.98 | 25.14 | 301,530 | +0.09(+0.34%) |
Jan 24, 2005 | 25.44 | 25.70 | 25.03 | 25.06 | 186,681 | -0.39(-1.52%) |
Jan 21, 2005 | 25.39 | 25.55 | 25.33 | 25.44 | 137,122 | +0.16(+0.62%) |
Jan 20, 2005 | 25.57 | 25.76 | 25.14 | 25.29 | 259,767 | -0.33(-1.29%) |
Jan 19, 2005 | 25.86 | 25.90 | 25.57 | 25.62 | 129,883 | -0.33(-1.27%) |
Jan 18, 2005 | 25.40 | 26.03 | 25.39 | 25.95 | 438,931 | +0.55(+2.18%) |
Jan 14, 2005 | 25.35 | 25.61 | 25.35 | 25.39 | 169,698 | +0.05(+0.20%) |
Jan 13, 2005 | 25.44 | 25.66 | 25.30 | 25.34 | 200,045 | -0.01(-0.06%) |
Jan 12, 2005 | 25.49 | 25.54 | 25.15 | 25.36 | 364,454 | -0.14(-0.54%) |
Jan 11, 2005 | 25.97 | 25.97 | 25.43 | 25.49 | 351,925 | -0.47(-1.83%) |
Jan 10, 2005 | 25.92 | 26.28 | 25.92 | 25.97 | 203,247 | -0.04(-0.17%) |
Jan 07, 2005 | 26.32 | 26.33 | 25.97 | 26.01 | 85,753 | -0.24(-0.93%) |
Jan 06, 2005 | 25.95 | 26.49 | 25.95 | 26.26 | 150,626 | +0.31(+1.19%) |
Jan 05, 2005 | 26.51 | 26.70 | 25.90 | 25.95 | 334,941 | -0.63(-2.38%) |
Jan 04, 2005 | 27.49 | 27.80 | 26.54 | 26.58 | 212,992 | -0.91(-3.32%) |
Jan 03, 2005 | 27.86 | 28.16 | 27.35 | 27.49 | 217,725 | -0.29(-1.06%) |
Dec 31, 2004 | 28.15 | 28.17 | 27.78 | 27.79 | 106,913 | -0.42(-1.50%) |
Dec 30, 2004 | 27.93 | 28.21 | 27.86 | 28.21 | 131,832 | +0.28(+1.00%) |
Dec 29, 2004 | 28.06 | 28.07 | 27.85 | 27.93 | 161,623 | -0.22(-0.77%) |
Dec 28, 2004 | 27.51 | 28.14 | 27.51 | 28.14 | 223,015 | +0.57(+2.06%) |
Dec 27, 2004 | 27.72 | 27.72 | 27.39 | 27.58 | 225,521 | -0.15(-0.54%) |
Dec 23, 2004 | 27.09 | 27.76 | 27.03 | 27.73 | 236,380 | +0.64(+2.36%) |
Dec 22, 2004 | 26.71 | 27.20 | 26.67 | 27.09 | 165,382 | +0.34(+1.29%) |
Dec 21, 2004 | 26.64 | 26.89 | 26.36 | 26.74 | 207,841 | +0.04(+0.13%) |
Dec 20, 2004 | 26.39 | 26.78 | 26.36 | 26.71 | 156,612 | +0.39(+1.47%) |
Dec 17, 2004 | 26.77 | 26.94 | 26.22 | 26.32 | 398,560 | -0.67(-2.48%) |
Dec 16, 2004 | 27.08 | 27.26 | 26.64 | 26.99 | 283,990 | -0.10(-0.37%) |
Dec 15, 2004 | 26.85 | 27.09 | 26.76 | 27.09 | 219,535 | +0.16(+0.59%) |
Dec 14, 2004 | 26.57 | 26.93 | 26.57 | 26.93 | 354,430 | +0.25(+0.94%) |
Dec 13, 2004 | 26.31 | 26.69 | 26.28 | 26.68 | 157,725 | +0.45(+1.70%) |
Dec 10, 2004 | 26.27 | 26.30 | 26.08 | 26.23 | 283,711 | -0.11(-0.41%) |
Dec 09, 2004 | 26.56 | 26.58 | 26.00 | 26.34 | 571,738 | -0.29(-1.11%) |
Dec 08, 2004 | 26.18 | 26.66 | 26.15 | 26.64 | 290,115 | +0.42(+1.59%) |
Dec 07, 2004 | 26.54 | 26.61 | 26.15 | 26.22 | 312,528 | -0.29(-1.08%) |
Dec 06, 2004 | 26.75 | 26.87 | 26.36 | 26.51 | 407,191 | -0.20(-0.75%) |
Dec 03, 2004 | 27.22 | 27.22 | 26.62 | 26.71 | 400,788 | -0.62(-2.29%) |
Dec 02, 2004 | 27.41 | 27.61 | 27.26 | 27.33 | 335,080 | -0.26(-0.94%) |
Dec 01, 2004 | 27.08 | 27.62 | 27.08 | 27.59 | 435,033 | +0.55(+2.02%) |
Nov 30, 2004 | 27.00 | 27.22 | 26.87 | 27.05 | 265,335 | -0.09(-0.34%) |
Nov 29, 2004 | 26.69 | 27.14 | 26.68 | 27.14 | 354,430 | +0.62(+2.36%) |
Nov 26, 2004 | 26.46 | 26.93 | 26.46 | 26.51 | 72,389 | +0.12(+0.46%) |
Nov 24, 2004 | 26.30 | 26.55 | 26.28 | 26.39 | 178,050 | +0.19(+0.71%) |
Nov 23, 2004 | 26.28 | 26.41 | 26.08 | 26.20 | 145,336 | -0.01(-0.05%) |
Nov 22, 2004 | 26.43 | 26.54 | 26.08 | 26.22 | 413,317 | -0.18(-0.68%) |
Nov 19, 2004 | 26.36 | 26.55 | 26.15 | 26.40 | 253,781 | +0.01(+0.03%) |
Nov 18, 2004 | 26.20 | 26.65 | 26.04 | 26.39 | 316,147 | +0.23(+0.88%) |
Nov 17, 2004 | 25.72 | 26.64 | 25.72 | 26.16 | 650,671 | +0.52(+2.02%) |
Nov 16, 2004 | 25.67 | 25.86 | 25.49 | 25.64 | 235,127 | -0.06(-0.25%) |
Nov 15, 2004 | 25.79 | 25.79 | 25.40 | 25.71 | 199,071 | -0.13(-0.50%) |
Nov 12, 2004 | 25.59 | 25.84 | 25.41 | 25.84 | 137,818 | +0.12(+0.47%) |
Nov 11, 2004 | 25.36 | 25.77 | 25.25 | 25.72 | 202,690 | +0.46(+1.82%) |
Nov 10, 2004 | 25.24 | 25.45 | 25.17 | 25.26 | 140,602 | -0.03(-0.11%) |
Nov 09, 2004 | 25.18 | 25.43 | 24.96 | 25.29 | 275,498 | +0.17(+0.66%) |
Nov 08, 2004 | 25.03 | 25.24 | 24.86 | 25.12 | 222,041 | -0.02(-0.09%) |
Nov 05, 2004 | 25.61 | 25.78 | 25.01 | 25.14 | 316,843 | -0.36(-1.41%) |
Nov 04, 2004 | 24.97 | 25.62 | 24.95 | 25.50 | 357,771 | +0.46(+1.84%) |
Nov 03, 2004 | 24.68 | 25.14 | 24.68 | 25.04 | 689,232 | +0.54(+2.20%) |
Nov 02, 2004 | 25.00 | 25.08 | 24.50 | 24.50 | 620,601 | -0.59(-2.35%) |
Nov 01, 2004 | 25.29 | 25.54 | 24.93 | 25.09 | 961,250 | +0.61(+2.49%) |
Oct 29, 2004 | 24.06 | 24.85 | 24.06 | 24.48 | 976,285 | +0.67(+2.81%) |
Oct 28, 2004 | 26.00 | 26.00 | 23.32 | 23.81 | 1,986,956 | -2.97(-11.10%) |
Oct 27, 2004 | 26.08 | 26.79 | 25.90 | 26.79 | 412,481 | +0.75(+2.87%) |
Oct 26, 2004 | 26.03 | 26.33 | 25.75 | 26.04 | 327,702 | -0.04(-0.14%) |
Oct 25, 2004 | 26.13 | 26.44 | 25.93 | 26.08 | 338,282 | +0.00(+0.00%) |
Oct 22, 2004 | 26.22 | 26.97 | 26.08 | 26.08 | 210,626 | -0.31(-1.17%) |
Oct 21, 2004 | 26.41 | 26.67 | 26.08 | 26.38 | 218,561 | -0.06(-0.24%) |
Oct 20, 2004 | 26.42 | 26.74 | 26.36 | 26.45 | 147,563 | -0.04(-0.16%) |
Oct 19, 2004 | 26.72 | 26.84 | 26.30 | 26.49 | 177,633 | -0.20(-0.75%) |
Oct 18, 2004 | 26.84 | 27.04 | 26.59 | 26.69 | 158,839 | -0.14(-0.54%) |
Oct 15, 2004 | 26.28 | 27.22 | 26.28 | 26.84 | 355,405 | +0.70(+2.67%) |
Oct 14, 2004 | 26.41 | 26.73 | 26.14 | 26.14 | 334,384 | -0.12(-0.46%) |
Oct 13, 2004 | 26.83 | 26.92 | 26.12 | 26.26 | 296,240 | -0.39(-1.46%) |
Oct 12, 2004 | 26.87 | 26.87 | 26.56 | 26.65 | 123,619 | -0.43(-1.59%) |
Oct 11, 2004 | 26.97 | 27.33 | 26.97 | 27.08 | 144,222 | +0.02(+0.08%) |
Oct 08, 2004 | 27.21 | 27.28 | 26.77 | 27.06 | 447,841 | -0.24(-0.87%) |
Oct 07, 2004 | 27.48 | 27.58 | 27.30 | 27.30 | 337,307 | -0.20(-0.73%) |
Oct 06, 2004 | 27.53 | 27.75 | 27.36 | 27.50 | 280,927 | +0.10(+0.37%) |
Oct 05, 2004 | 27.87 | 27.87 | 27.39 | 27.40 | 356,518 | -0.46(-1.65%) |
Oct 04, 2004 | 28.01 | 28.01 | 27.79 | 27.86 | 198,375 | -0.04(-0.13%) |
Oct 01, 2004 | 27.81 | 27.89 | 27.37 | 27.89 | 312,667 | +0.19(+0.67%) |
Sep 30, 2004 | 27.48 | 27.76 | 27.44 | 27.71 | 299,442 | +0.28(+1.02%) |
Sep 29, 2004 | 26.72 | 27.50 | 26.57 | 27.43 | 511,460 | +0.75(+2.83%) |
Sep 28, 2004 | 26.08 | 26.69 | 26.08 | 26.67 | 249,048 | +0.57(+2.20%) |
Sep 27, 2004 | 26.03 | 26.10 | 25.72 | 26.10 | 363,479 | +0.00(+0.00%) |
Sep 24, 2004 | 26.01 | 26.18 | 25.97 | 26.10 | 303,618 | +0.14(+0.55%) |
Sep 23, 2004 | 26.28 | 26.30 | 25.91 | 25.95 | 252,806 | -0.29(-1.12%) |
Sep 22, 2004 | 26.68 | 26.68 | 26.22 | 26.25 | 312,806 | -0.43(-1.62%) |
Sep 21, 2004 | 26.84 | 27.04 | 26.47 | 26.68 | 323,665 | -0.18(-0.67%) |
Sep 20, 2004 | 26.90 | 27.15 | 26.77 | 26.86 | 298,607 | -0.22(-0.82%) |
Sep 17, 2004 | 26.86 | 27.61 | 26.84 | 27.08 | 559,349 | +0.20(+0.75%) |
Sep 16, 2004 | 26.22 | 26.90 | 26.18 | 26.88 | 536,100 | +1.20(+4.67%) |
Sep 15, 2004 | 25.69 | 25.97 | 25.39 | 25.68 | 343,990 | +0.10(+0.39%) |
Sep 14, 2004 | 26.43 | 26.50 | 25.29 | 25.58 | 1,159,487 | -0.81(-3.08%) |
Sep 13, 2004 | 27.02 | 27.03 | 26.38 | 26.39 | 719,441 | -0.75(-2.75%) |
Sep 10, 2004 | 27.25 | 27.25 | 26.85 | 27.14 | 315,451 | -0.11(-0.40%) |
Sep 09, 2004 | 27.76 | 27.96 | 26.97 | 27.25 | 841,668 | -0.27(-0.97%) |
Sep 08, 2004 | 29.02 | 29.09 | 27.27 | 27.51 | 865,334 | -1.51(-5.20%) |
Sep 07, 2004 | 29.09 | 29.32 | 28.78 | 29.02 | 276,751 | +0.10(+0.35%) |
Sep 03, 2004 | 28.88 | 28.95 | 28.77 | 28.92 | 172,899 | -0.02(-0.07%) |
Sep 02, 2004 | 28.56 | 29.03 | 28.50 | 28.94 | 243,201 | +0.48(+1.69%) |
Sep 01, 2004 | 28.62 | 28.73 | 28.40 | 28.46 | 390,904 | -0.16(-0.55%) |
Aug 31, 2004 | 27.76 | 28.62 | 27.76 | 28.62 | 429,743 | +0.75(+2.68%) |
Aug 30, 2004 | 28.37 | 28.63 | 27.86 | 27.87 | 217,168 | -0.47(-1.65%) |
Aug 27, 2004 | 28.27 | 28.44 | 28.09 | 28.34 | 113,178 | +0.15(+0.53%) |
Aug 26, 2004 | 28.23 | 28.37 | 28.06 | 28.19 | 107,192 | -0.01(-0.03%) |
Aug 25, 2004 | 28.04 | 28.31 | 27.75 | 28.19 | 165,382 | +0.14(+0.49%) |
Aug 24, 2004 | 27.80 | 28.07 | 27.77 | 28.06 | 156,890 | +0.50(+1.80%) |
Aug 23, 2004 | 27.93 | 28.03 | 27.35 | 27.56 | 180,278 | -0.24(-0.85%) |
Aug 20, 2004 | 27.40 | 28.01 | 27.40 | 27.80 | 135,730 | +0.32(+1.15%) |
Aug 19, 2004 | 27.71 | 27.71 | 27.35 | 27.48 | 77,679 | -0.23(-0.83%) |
Aug 18, 2004 | 27.33 | 27.71 | 27.03 | 27.71 | 221,484 | +0.38(+1.39%) |
Aug 17, 2004 | 27.19 | 27.51 | 27.12 | 27.33 | 176,936 | +0.14(+0.53%) |
Aug 16, 2004 | 26.51 | 27.32 | 26.46 | 27.19 | 302,783 | +0.78(+2.97%) |
Aug 13, 2004 | 26.56 | 26.73 | 26.23 | 26.41 | 128,213 | -0.16(-0.59%) |
Aug 12, 2004 | 26.97 | 26.97 | 26.35 | 26.56 | 202,412 | -0.58(-2.14%) |
Aug 11, 2004 | 26.76 | 27.25 | 26.51 | 27.15 | 259,210 | +0.32(+1.18%) |
Aug 10, 2004 | 26.28 | 26.86 | 26.28 | 26.83 | 294,570 | +0.66(+2.53%) |
Aug 09, 2004 | 26.16 | 26.37 | 26.09 | 26.17 | 279,953 | -0.08(-0.30%) |
Aug 06, 2004 | 27.00 | 27.07 | 26.24 | 26.25 | 216,194 | -0.83(-3.05%) |
Aug 05, 2004 | 27.41 | 27.53 | 27.03 | 27.07 | 436,426 | -0.41(-1.49%) |
Aug 04, 2004 | 27.54 | 27.55 | 27.15 | 27.48 | 720,694 | -0.13(-0.47%) |
Aug 03, 2004 | 28.17 | 28.17 | 27.58 | 27.61 | 427,098 | -0.66(-2.34%) |
Aug 02, 2004 | 27.40 | 28.30 | 27.40 | 28.27 | 404,407 | +0.92(+3.36%) |
Jul 30, 2004 | 27.58 | 27.76 | 27.35 | 27.35 | 201,438 | -0.30(-1.09%) |
Jul 29, 2004 | 27.15 | 27.80 | 27.10 | 27.66 | 291,785 | +0.49(+1.80%) |
Jul 28, 2004 | 26.69 | 27.18 | 26.58 | 27.17 | 387,423 | +0.48(+1.80%) |
Jul 27, 2004 | 26.64 | 26.82 | 26.41 | 26.69 | 373,920 | +0.15(+0.57%) |
Jul 26, 2004 | 26.46 | 26.61 | 26.34 | 26.54 | 367,655 | +0.04(+0.14%) |
Jul 23, 2004 | 26.58 | 26.65 | 26.15 | 26.50 | 424,593 | -0.26(-0.97%) |
Jul 22, 2004 | 26.70 | 27.05 | 26.22 | 26.76 | 436,286 | +0.02(+0.08%) |
Jul 21, 2004 | 27.49 | 27.58 | 26.71 | 26.74 | 302,505 | -0.76(-2.77%) |
Jul 20, 2004 | 26.94 | 27.50 | 26.87 | 27.50 | 349,836 | +0.56(+2.08%) |
Jul 19, 2004 | 27.30 | 27.30 | 26.75 | 26.94 | 350,532 | -0.44(-1.60%) |
Jul 16, 2004 | 27.73 | 27.73 | 27.26 | 27.38 | 295,683 | -0.36(-1.30%) |
Jul 15, 2004 | 28.02 | 28.05 | 27.64 | 27.73 | 262,412 | -0.21(-0.75%) |
Jul 14, 2004 | 27.74 | 28.47 | 27.71 | 27.94 | 454,384 | +0.06(+0.21%) |
Jul 13, 2004 | 27.94 | 28.00 | 27.68 | 27.89 | 305,428 | +0.09(+0.31%) |
Jul 12, 2004 | 27.94 | 28.08 | 27.48 | 27.80 | 335,358 | -0.11(-0.39%) |
Jul 09, 2004 | 27.37 | 27.99 | 27.20 | 27.91 | 486,959 | +0.72(+2.64%) |
Jul 08, 2004 | 27.73 | 27.74 | 27.16 | 27.19 | 424,175 | -0.65(-2.32%) |
Jul 07, 2004 | 27.53 | 27.93 | 26.89 | 27.84 | 824,963 | +0.31(+1.12%) |
Jul 06, 2004 | 27.91 | 27.94 | 27.53 | 27.53 | 443,664 | -0.64(-2.27%) |
Jul 02, 2004 | 28.73 | 28.73 | 27.99 | 28.17 | 314,059 | -0.50(-1.73%) |
Jul 01, 2004 | 29.24 | 29.27 | 28.22 | 28.66 | 393,270 | -0.57(-1.97%) |
Jun 30, 2004 | 28.73 | 29.24 | 28.46 | 29.24 | 450,764 | +0.50(+1.75%) |
Jun 29, 2004 | 28.35 | 28.73 | 28.35 | 28.73 | 328,119 | +0.40(+1.39%) |
Jun 28, 2004 | 28.23 | 28.42 | 28.02 | 28.34 | 733,501 | -0.18(-0.63%) |
Jun 25, 2004 | 28.09 | 28.55 | 28.09 | 28.52 | 354,291 | +0.32(+1.15%) |
Jun 24, 2004 | 28.68 | 28.71 | 28.11 | 28.19 | 553,641 | -0.40(-1.38%) |
Jun 23, 2004 | 27.98 | 28.65 | 27.95 | 28.59 | 460,787 | +0.72(+2.58%) |
Jun 22, 2004 | 27.79 | 28.27 | 27.72 | 27.87 | 882,318 | -0.10(-0.36%) |
Jun 21, 2004 | 28.23 | 28.46 | 27.96 | 27.97 | 347,331 | -0.35(-1.24%) |
Jun 18, 2004 | 27.12 | 28.42 | 27.12 | 28.32 | 931,042 | +1.06(+3.90%) |
Jun 17, 2004 | 27.15 | 27.37 | 26.93 | 27.26 | 462,597 | +0.08(+0.29%) |
Jun 16, 2004 | 26.99 | 27.33 | 26.84 | 27.18 | 431,692 | +0.09(+0.32%) |
Jun 15, 2004 | 26.58 | 27.23 | 26.56 | 27.10 | 470,254 | +0.68(+2.56%) |
Jun 14, 2004 | 26.22 | 26.65 | 26.22 | 26.42 | 242,226 | -0.29(-1.08%) |
Jun 10, 2004 | 26.54 | 26.87 | 26.52 | 26.71 | 255,730 | +0.13(+0.49%) |
Jun 09, 2004 | 26.54 | 26.85 | 26.53 | 26.58 | 372,945 | -0.14(-0.54%) |
Jun 08, 2004 | 25.90 | 26.77 | 25.82 | 26.72 | 370,440 | +0.71(+2.73%) |
Jun 07, 2004 | 25.74 | 26.29 | 25.73 | 26.01 | 480,695 | +0.34(+1.34%) |
Jun 04, 2004 | 25.62 | 26.00 | 25.57 | 25.67 | 473,595 | +0.07(+0.28%) |
Jun 03, 2004 | 26.13 | 26.24 | 25.57 | 25.59 | 454,384 | -0.75(-2.84%) |
Jun 02, 2004 | 26.24 | 26.57 | 26.21 | 26.34 | 241,530 | +0.11(+0.41%) |
Jun 01, 2004 | 25.75 | 26.50 | 25.75 | 26.23 | 428,630 | +0.42(+1.61%) |
May 28, 2004 | 25.79 | 25.85 | 25.64 | 25.82 | 212,435 | +0.09(+0.34%) |
May 27, 2004 | 25.46 | 25.86 | 25.21 | 25.73 | 353,734 | +0.19(+0.76%) |
May 26, 2004 | 25.14 | 25.61 | 25.07 | 25.54 | 343,850 | +0.03(+0.11%) |
May 25, 2004 | 24.96 | 25.58 | 24.83 | 25.51 | 454,384 | +0.47(+1.89%) |
May 24, 2004 | 25.04 | 25.27 | 24.96 | 25.03 | 596,936 | -0.01(-0.03%) |
May 21, 2004 | 24.76 | 25.13 | 24.72 | 25.04 | 357,493 | +0.24(+0.96%) |
May 20, 2004 | 24.53 | 24.96 | 24.49 | 24.80 | 232,621 | +0.31(+1.26%) |
May 19, 2004 | 24.82 | 25.14 | 24.50 | 24.50 | 390,068 | -0.24(-0.96%) |
May 18, 2004 | 24.41 | 24.78 | 24.39 | 24.73 | 325,474 | +0.50(+2.08%) |
May 17, 2004 | 24.03 | 24.46 | 24.03 | 24.23 | 462,597 | +0.02(+0.09%) |
May 14, 2004 | 24.06 | 24.67 | 23.88 | 24.21 | 369,744 | +0.22(+0.90%) |
May 13, 2004 | 23.81 | 24.29 | 23.81 | 23.99 | 357,215 | +0.10(+0.42%) |
May 12, 2004 | 24.14 | 24.14 | 23.45 | 23.89 | 312,389 | -0.26(-1.07%) |
May 11, 2004 | 23.81 | 24.19 | 23.78 | 24.15 | 208,537 | +0.52(+2.19%) |
May 10, 2004 | 23.96 | 24.07 | 23.60 | 23.63 | 453,270 | -0.44(-1.82%) |
May 07, 2004 | 24.89 | 25.03 | 24.07 | 24.07 | 312,110 | -0.84(-3.37%) |
May 06, 2004 | 24.90 | 25.06 | 24.44 | 24.91 | 512,991 | +0.01(+0.06%) |
May 05, 2004 | 24.90 | 25.07 | 24.78 | 24.90 | 416,101 | +0.14(+0.58%) |
May 04, 2004 | 24.47 | 24.92 | 24.41 | 24.75 | 750,624 | +0.35(+1.44%) |