Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.48 | 31.90 | 31.36 | 31.87 | 344,320 | +0.35(+1.10%) |
Apr 28, 2005 | 31.46 | 31.61 | 31.23 | 31.52 | 482,302 | +0.00(+0.00%) |
Apr 27, 2005 | 31.40 | 31.89 | 31.36 | 31.52 | 791,014 | +0.13(+0.40%) |
Apr 26, 2005 | 30.67 | 31.58 | 30.56 | 31.40 | 634,432 | +0.73(+2.38%) |
Apr 25, 2005 | 31.35 | 31.53 | 30.47 | 30.67 | 368,323 | -0.68(-2.17%) |
Apr 22, 2005 | 31.01 | 31.89 | 30.92 | 31.35 | 621,556 | +0.36(+1.16%) |
Apr 21, 2005 | 30.57 | 31.09 | 30.48 | 30.99 | 329,695 | +0.43(+1.40%) |
Apr 20, 2005 | 29.57 | 30.75 | 29.56 | 30.56 | 540,166 | +1.53(+5.29%) |
Apr 19, 2005 | 29.09 | 29.38 | 28.84 | 29.03 | 154,673 | -0.11(-0.37%) |
Apr 18, 2005 | 28.99 | 29.18 | 28.70 | 29.13 | 169,934 | +0.24(+0.83%) |
Apr 15, 2005 | 29.64 | 29.72 | 28.78 | 28.89 | 285,661 | -0.81(-2.71%) |
Apr 14, 2005 | 29.60 | 29.75 | 29.53 | 29.70 | 215,398 | +0.03(+0.08%) |
Apr 13, 2005 | 29.75 | 29.75 | 29.57 | 29.67 | 207,927 | -0.18(-0.59%) |
Apr 12, 2005 | 29.25 | 29.92 | 29.19 | 29.85 | 250,371 | +0.57(+1.96%) |
Apr 11, 2005 | 29.52 | 29.52 | 29.23 | 29.28 | 160,555 | -0.25(-0.83%) |
Apr 08, 2005 | 29.15 | 29.55 | 29.14 | 29.52 | 230,818 | +0.38(+1.30%) |
Apr 07, 2005 | 28.66 | 29.22 | 28.66 | 29.14 | 158,330 | +0.55(+1.91%) |
Apr 06, 2005 | 28.56 | 28.65 | 28.39 | 28.60 | 174,067 | +0.08(+0.29%) |
Apr 05, 2005 | 28.31 | 28.60 | 28.25 | 28.52 | 132,736 | +0.20(+0.71%) |
Apr 04, 2005 | 28.14 | 28.46 | 28.09 | 28.31 | 145,612 | +0.11(+0.40%) |
Apr 01, 2005 | 28.28 | 28.53 | 28.11 | 28.20 | 178,359 | -0.08(-0.27%) |
Mar 31, 2005 | 28.29 | 28.37 | 28.10 | 28.28 | 192,030 | -0.03(-0.11%) |
Mar 30, 2005 | 28.37 | 28.47 | 28.26 | 28.31 | 188,692 | -0.13(-0.44%) |
Mar 29, 2005 | 28.48 | 28.62 | 28.38 | 28.43 | 126,695 | +0.01(+0.04%) |
Mar 28, 2005 | 28.38 | 28.60 | 28.35 | 28.42 | 53,730 | +0.04(+0.16%) |
Mar 24, 2005 | 28.02 | 28.64 | 27.99 | 28.38 | 105,553 | +0.38(+1.37%) |
Mar 23, 2005 | 28.21 | 28.40 | 27.99 | 27.99 | 208,086 | -0.28(-0.98%) |
Mar 22, 2005 | 28.31 | 28.72 | 28.26 | 28.27 | 132,259 | -0.14(-0.49%) |
Mar 21, 2005 | 28.19 | 28.43 | 28.10 | 28.41 | 108,414 | +0.10(+0.36%) |
Mar 18, 2005 | 28.29 | 28.50 | 28.16 | 28.31 | 226,526 | -0.08(-0.29%) |
Mar 17, 2005 | 28.25 | 28.47 | 28.21 | 28.39 | 109,209 | +0.16(+0.56%) |
Mar 16, 2005 | 28.34 | 28.60 | 28.21 | 28.23 | 196,958 | -0.25(-0.88%) |
Mar 15, 2005 | 28.61 | 28.75 | 28.29 | 28.48 | 167,709 | -0.07(-0.24%) |
Mar 14, 2005 | 28.28 | 28.55 | 28.25 | 28.55 | 298,061 | +0.36(+1.29%) |
Mar 11, 2005 | 27.70 | 28.19 | 27.70 | 28.19 | 234,792 | +0.53(+1.93%) |
Mar 10, 2005 | 27.19 | 27.69 | 27.19 | 27.65 | 157,376 | +0.47(+1.74%) |
Mar 09, 2005 | 27.11 | 27.26 | 26.89 | 27.18 | 150,540 | -0.05(-0.19%) |
Mar 08, 2005 | 27.62 | 27.68 | 27.09 | 27.23 | 118,270 | -0.47(-1.68%) |
Mar 07, 2005 | 27.58 | 27.74 | 27.46 | 27.70 | 101,579 | +0.06(+0.23%) |
Mar 04, 2005 | 27.43 | 27.70 | 27.39 | 27.63 | 75,508 | +0.32(+1.17%) |
Mar 03, 2005 | 27.42 | 27.42 | 26.91 | 27.31 | 114,932 | -0.14(-0.50%) |
Mar 02, 2005 | 27.47 | 27.74 | 27.41 | 27.45 | 64,063 | -0.10(-0.37%) |
Mar 01, 2005 | 27.57 | 27.71 | 27.40 | 27.55 | 136,869 | +0.11(+0.41%) |
Feb 28, 2005 | 27.58 | 27.66 | 27.15 | 27.44 | 189,010 | -0.09(-0.32%) |
Feb 25, 2005 | 27.05 | 27.53 | 27.02 | 27.53 | 128,126 | +0.38(+1.41%) |
Feb 24, 2005 | 26.77 | 27.45 | 26.77 | 27.14 | 508,055 | +0.43(+1.63%) |
Feb 23, 2005 | 26.45 | 26.85 | 26.45 | 26.71 | 156,581 | +0.22(+0.83%) |
Feb 22, 2005 | 26.77 | 26.91 | 26.49 | 26.49 | 155,150 | -0.28(-1.03%) |
Feb 18, 2005 | 26.72 | 26.86 | 26.70 | 26.77 | 103,963 | +0.11(+0.42%) |
Feb 17, 2005 | 27.02 | 27.03 | 26.57 | 26.65 | 179,631 | -0.35(-1.28%) |
Feb 16, 2005 | 26.74 | 27.00 | 26.67 | 27.00 | 190,759 | +0.34(+1.27%) |
Feb 15, 2005 | 26.83 | 27.04 | 26.58 | 26.66 | 227,162 | -0.16(-0.61%) |
Feb 14, 2005 | 26.42 | 27.05 | 26.35 | 26.82 | 253,550 | +0.56(+2.13%) |
Feb 11, 2005 | 26.04 | 26.42 | 25.81 | 26.26 | 131,941 | +0.16(+0.63%) |
Feb 10, 2005 | 26.04 | 26.23 | 25.84 | 26.10 | 158,806 | +0.12(+0.46%) |
Feb 09, 2005 | 26.42 | 26.45 | 25.98 | 25.98 | 169,139 | -0.38(-1.43%) |
Feb 08, 2005 | 26.12 | 26.36 | 26.04 | 26.36 | 115,886 | +0.18(+0.67%) |
Feb 07, 2005 | 26.26 | 26.32 | 26.00 | 26.18 | 106,984 | -0.01(-0.05%) |
Feb 04, 2005 | 25.48 | 26.20 | 25.48 | 26.19 | 280,733 | +0.73(+2.87%) |
Feb 03, 2005 | 25.62 | 25.62 | 25.18 | 25.46 | 117,475 | -0.25(-0.95%) |
Feb 02, 2005 | 25.41 | 25.71 | 25.32 | 25.71 | 125,583 | +0.25(+0.96%) |
Feb 01, 2005 | 25.41 | 25.46 | 25.01 | 25.46 | 214,444 | +0.08(+0.32%) |
Jan 31, 2005 | 24.72 | 25.38 | 24.64 | 25.38 | 244,966 | +0.79(+3.20%) |
Jan 28, 2005 | 24.82 | 24.82 | 24.50 | 24.60 | 101,261 | -0.16(-0.64%) |
Jan 27, 2005 | 24.75 | 24.90 | 24.70 | 24.75 | 86,795 | -0.06(-0.25%) |
Jan 26, 2005 | 24.75 | 24.88 | 24.55 | 24.82 | 110,322 | +0.15(+0.61%) |
Jan 25, 2005 | 24.72 | 24.82 | 24.56 | 24.67 | 135,438 | +0.01(+0.03%) |
Jan 24, 2005 | 24.46 | 24.80 | 24.41 | 24.66 | 416,013 | +0.20(+0.80%) |
Jan 21, 2005 | 24.71 | 24.82 | 24.41 | 24.46 | 108,414 | -0.26(-1.07%) |
Jan 20, 2005 | 24.67 | 24.92 | 24.57 | 24.73 | 257,842 | +0.03(+0.13%) |
Jan 19, 2005 | 24.82 | 24.85 | 24.55 | 24.70 | 238,607 | -0.25(-0.98%) |
Jan 18, 2005 | 25.01 | 25.06 | 24.79 | 24.94 | 394,076 | -0.06(-0.25%) |
Jan 14, 2005 | 24.95 | 25.04 | 24.85 | 25.01 | 152,448 | +0.05(+0.20%) |
Jan 13, 2005 | 25.04 | 25.23 | 24.85 | 24.95 | 234,315 | -0.18(-0.70%) |
Jan 12, 2005 | 25.49 | 25.51 | 24.95 | 25.13 | 232,249 | -0.39(-1.53%) |
Jan 11, 2005 | 25.98 | 25.99 | 25.51 | 25.52 | 183,923 | -0.51(-1.96%) |
Jan 10, 2005 | 25.60 | 26.26 | 25.60 | 26.03 | 92,677 | +0.43(+1.70%) |
Jan 07, 2005 | 26.23 | 26.23 | 25.56 | 25.60 | 108,255 | -0.69(-2.61%) |
Jan 06, 2005 | 26.07 | 26.28 | 26.01 | 26.28 | 199,820 | +0.14(+0.55%) |
Jan 05, 2005 | 26.04 | 26.32 | 26.01 | 26.14 | 197,753 | +0.06(+0.22%) |
Jan 04, 2005 | 26.74 | 26.79 | 25.91 | 26.08 | 194,256 | -0.59(-2.22%) |
Jan 03, 2005 | 27.04 | 27.14 | 26.58 | 26.67 | 268,016 | -0.41(-1.51%) |
Dec 31, 2004 | 26.76 | 27.08 | 26.67 | 27.08 | 121,132 | +0.26(+0.96%) |
Dec 30, 2004 | 26.77 | 26.98 | 26.62 | 26.82 | 130,511 | +0.05(+0.19%) |
Dec 29, 2004 | 26.76 | 26.82 | 26.51 | 26.77 | 94,266 | +0.01(+0.05%) |
Dec 28, 2004 | 26.58 | 26.85 | 26.53 | 26.76 | 139,572 | +0.15(+0.57%) |
Dec 27, 2004 | 26.97 | 26.97 | 26.52 | 26.61 | 113,342 | -0.35(-1.31%) |
Dec 23, 2004 | 26.96 | 27.17 | 26.80 | 26.96 | 85,682 | +0.01(+0.02%) |
Dec 22, 2004 | 27.18 | 27.18 | 26.80 | 26.96 | 165,324 | -0.13(-0.49%) |
Dec 21, 2004 | 26.92 | 27.09 | 26.62 | 27.09 | 245,443 | +0.16(+0.61%) |
Dec 20, 2004 | 26.96 | 27.07 | 26.77 | 26.92 | 115,568 | +0.13(+0.47%) |
Dec 17, 2004 | 26.79 | 26.90 | 26.67 | 26.80 | 292,020 | +0.01(+0.05%) |
Dec 16, 2004 | 27.10 | 27.10 | 26.70 | 26.79 | 123,198 | -0.25(-0.93%) |
Dec 15, 2004 | 26.96 | 27.06 | 26.83 | 27.04 | 93,948 | +0.04(+0.16%) |
Dec 14, 2004 | 26.45 | 26.99 | 26.45 | 26.99 | 123,198 | +0.51(+1.92%) |
Dec 13, 2004 | 26.47 | 26.55 | 26.41 | 26.48 | 99,035 | -0.02(-0.07%) |
Dec 10, 2004 | 26.39 | 26.57 | 26.39 | 26.50 | 95,538 | +0.05(+0.19%) |
Dec 09, 2004 | 26.34 | 26.51 | 26.23 | 26.45 | 99,194 | +0.11(+0.43%) |
Dec 08, 2004 | 26.33 | 26.38 | 26.11 | 26.34 | 160,396 | +0.01(+0.05%) |
Dec 07, 2004 | 27.00 | 27.00 | 26.32 | 26.33 | 153,878 | -0.67(-2.49%) |
Dec 06, 2004 | 27.11 | 27.23 | 26.87 | 27.00 | 155,627 | -0.06(-0.23%) |
Dec 03, 2004 | 27.02 | 27.21 | 26.86 | 27.06 | 104,917 | +0.00(+0.00%) |
Dec 02, 2004 | 26.86 | 27.10 | 26.80 | 27.06 | 73,760 | +0.14(+0.51%) |
Dec 01, 2004 | 26.73 | 27.01 | 26.73 | 26.92 | 123,834 | +0.26(+0.97%) |
Nov 30, 2004 | 26.80 | 27.00 | 26.60 | 26.67 | 155,468 | -0.16(-0.61%) |
Nov 29, 2004 | 27.08 | 27.23 | 26.77 | 26.83 | 142,910 | -0.28(-1.04%) |
Nov 26, 2004 | 27.11 | 27.26 | 27.07 | 27.11 | 47,689 | +0.06(+0.23%) |
Nov 24, 2004 | 26.65 | 27.07 | 26.65 | 27.05 | 72,011 | +0.46(+1.73%) |
Nov 23, 2004 | 26.79 | 26.79 | 26.33 | 26.59 | 142,751 | -0.20(-0.75%) |
Nov 22, 2004 | 26.48 | 26.80 | 26.48 | 26.79 | 91,087 | +0.34(+1.28%) |
Nov 19, 2004 | 26.67 | 26.69 | 26.28 | 26.45 | 327,787 | -0.21(-0.80%) |
Nov 18, 2004 | 26.77 | 26.81 | 26.55 | 26.67 | 110,322 | -0.17(-0.63%) |
Nov 17, 2004 | 26.64 | 26.98 | 26.64 | 26.84 | 114,455 | +0.26(+0.97%) |
Nov 16, 2004 | 26.75 | 26.87 | 26.52 | 26.58 | 120,496 | -0.17(-0.64%) |
Nov 15, 2004 | 26.77 | 26.90 | 26.67 | 26.75 | 102,691 | -0.04(-0.16%) |
Nov 12, 2004 | 26.42 | 26.79 | 26.23 | 26.79 | 313,639 | +0.33(+1.24%) |
Nov 11, 2004 | 26.55 | 26.69 | 26.46 | 26.46 | 79,165 | -0.07(-0.26%) |
Nov 10, 2004 | 26.51 | 26.75 | 26.31 | 26.53 | 524,587 | -0.01(-0.02%) |
Nov 09, 2004 | 27.05 | 27.25 | 26.48 | 26.54 | 285,820 | -0.48(-1.77%) |
Nov 08, 2004 | 27.27 | 27.46 | 26.91 | 27.02 | 233,202 | -0.28(-1.04%) |
Nov 05, 2004 | 26.48 | 27.36 | 26.48 | 27.30 | 247,827 | +0.89(+3.36%) |
Nov 04, 2004 | 25.91 | 26.53 | 25.91 | 26.41 | 210,947 | +0.47(+1.82%) |
Nov 03, 2004 | 25.65 | 25.97 | 25.64 | 25.94 | 238,607 | +0.45(+1.78%) |
Nov 02, 2004 | 25.63 | 25.74 | 25.41 | 25.49 | 163,099 | -0.10(-0.39%) |
Nov 01, 2004 | 25.39 | 25.75 | 25.34 | 25.59 | 188,056 | +0.18(+0.69%) |
Oct 29, 2004 | 25.44 | 25.60 | 25.20 | 25.41 | 284,390 | +0.01(+0.02%) |
Oct 28, 2004 | 25.82 | 25.86 | 25.36 | 25.41 | 253,868 | -0.46(-1.78%) |
Oct 27, 2004 | 25.64 | 25.96 | 25.41 | 25.87 | 289,317 | +0.17(+0.66%) |
Oct 26, 2004 | 25.74 | 25.84 | 25.53 | 25.70 | 198,707 | -0.04(-0.15%) |
Oct 25, 2004 | 25.63 | 25.92 | 25.45 | 25.74 | 183,923 | +0.07(+0.27%) |
Oct 22, 2004 | 25.46 | 25.77 | 25.31 | 25.67 | 247,986 | +0.18(+0.69%) |
Oct 21, 2004 | 25.16 | 25.53 | 25.04 | 25.49 | 167,073 | +0.36(+1.45%) |
Oct 20, 2004 | 24.97 | 25.23 | 24.80 | 25.12 | 192,189 | +0.11(+0.45%) |
Oct 19, 2004 | 24.81 | 25.06 | 24.79 | 25.01 | 154,037 | +0.23(+0.94%) |
Oct 18, 2004 | 24.72 | 24.80 | 24.51 | 24.78 | 179,949 | -0.01(-0.03%) |
Oct 15, 2004 | 24.41 | 24.87 | 24.34 | 24.79 | 166,119 | +0.43(+1.78%) |
Oct 14, 2004 | 24.66 | 24.79 | 24.23 | 24.35 | 226,367 | -0.27(-1.10%) |
Oct 13, 2004 | 24.72 | 24.82 | 24.38 | 24.62 | 185,672 | -0.08(-0.31%) |
Oct 12, 2004 | 24.82 | 24.83 | 24.62 | 24.70 | 168,980 | -0.16(-0.63%) |
Oct 11, 2004 | 25.01 | 25.06 | 24.83 | 24.85 | 211,265 | -0.13(-0.50%) |
Oct 08, 2004 | 25.14 | 25.24 | 24.97 | 24.98 | 143,387 | -0.13(-0.53%) |
Oct 07, 2004 | 25.48 | 25.48 | 25.10 | 25.11 | 188,692 | -0.38(-1.50%) |
Oct 06, 2004 | 25.46 | 25.57 | 25.40 | 25.50 | 170,252 | +0.07(+0.27%) |
Oct 05, 2004 | 25.29 | 25.45 | 25.19 | 25.43 | 106,825 | +0.09(+0.35%) |
Oct 04, 2004 | 25.43 | 25.64 | 25.21 | 25.34 | 161,350 | -0.07(-0.27%) |
Oct 01, 2004 | 24.97 | 25.53 | 24.91 | 25.41 | 138,618 | +0.51(+2.05%) |
Sep 30, 2004 | 24.55 | 25.02 | 24.55 | 24.90 | 284,072 | +0.35(+1.44%) |
Sep 29, 2004 | 24.85 | 24.94 | 24.53 | 24.55 | 261,498 | -0.36(-1.46%) |
Sep 28, 2004 | 24.79 | 25.04 | 24.50 | 24.91 | 249,576 | +0.13(+0.51%) |
Sep 27, 2004 | 24.77 | 24.94 | 24.48 | 24.79 | 217,306 | -0.03(-0.13%) |
Sep 24, 2004 | 25.23 | 25.29 | 24.71 | 24.82 | 249,258 | -0.43(-1.72%) |
Sep 23, 2004 | 25.50 | 25.50 | 25.23 | 25.25 | 146,725 | -0.28(-1.08%) |
Sep 22, 2004 | 25.79 | 25.79 | 25.45 | 25.53 | 215,875 | -0.35(-1.34%) |
Sep 21, 2004 | 25.79 | 25.93 | 25.75 | 25.87 | 171,047 | +0.09(+0.34%) |
Sep 20, 2004 | 25.72 | 25.89 | 25.62 | 25.79 | 176,770 | -0.01(-0.05%) |
Sep 17, 2004 | 25.55 | 25.87 | 25.54 | 25.80 | 182,015 | +0.21(+0.81%) |
Sep 16, 2004 | 25.63 | 25.65 | 25.50 | 25.59 | 272,626 | -0.08(-0.29%) |
Sep 15, 2004 | 25.51 | 25.70 | 25.43 | 25.67 | 147,043 | +0.13(+0.49%) |
Sep 14, 2004 | 25.60 | 25.72 | 25.45 | 25.54 | 178,200 | -0.09(-0.34%) |
Sep 13, 2004 | 25.40 | 25.67 | 25.18 | 25.63 | 165,483 | +0.29(+1.14%) |
Sep 10, 2004 | 25.48 | 25.48 | 25.11 | 25.34 | 130,669 | -0.17(-0.67%) |
Sep 09, 2004 | 25.55 | 25.63 | 25.28 | 25.51 | 158,330 | +0.03(+0.10%) |
Sep 08, 2004 | 25.89 | 25.89 | 25.48 | 25.48 | 155,468 | -0.42(-1.63%) |
Sep 07, 2004 | 25.63 | 25.90 | 25.52 | 25.90 | 204,271 | +0.37(+1.45%) |
Sep 03, 2004 | 25.02 | 25.59 | 25.02 | 25.53 | 210,947 | +0.49(+1.96%) |
Sep 02, 2004 | 24.50 | 25.04 | 24.50 | 25.04 | 151,812 | +0.51(+2.08%) |
Sep 01, 2004 | 24.63 | 24.68 | 24.44 | 24.53 | 129,716 | -0.13(-0.51%) |
Aug 31, 2004 | 24.44 | 24.72 | 24.42 | 24.66 | 206,496 | +0.26(+1.08%) |
Aug 30, 2004 | 24.57 | 24.57 | 24.28 | 24.40 | 132,259 | -0.20(-0.82%) |
Aug 27, 2004 | 24.41 | 24.68 | 24.23 | 24.60 | 72,806 | +0.16(+0.67%) |
Aug 26, 2004 | 24.41 | 24.53 | 24.29 | 24.43 | 49,438 | -0.01(-0.05%) |
Aug 25, 2004 | 24.40 | 24.46 | 24.09 | 24.45 | 100,148 | +0.10(+0.41%) |
Aug 24, 2004 | 24.48 | 24.52 | 24.18 | 24.34 | 116,522 | -0.03(-0.10%) |
Aug 23, 2004 | 24.26 | 24.50 | 24.09 | 24.37 | 91,087 | +0.11(+0.47%) |
Aug 20, 2004 | 23.90 | 24.26 | 23.90 | 24.26 | 110,481 | +0.25(+1.05%) |
Aug 19, 2004 | 24.44 | 24.44 | 23.87 | 24.01 | 158,489 | -0.53(-2.15%) |
Aug 18, 2004 | 24.08 | 24.59 | 23.98 | 24.53 | 117,952 | +0.42(+1.75%) |
Aug 17, 2004 | 24.12 | 24.41 | 24.11 | 24.11 | 186,149 | -0.04(-0.16%) |
Aug 16, 2004 | 23.90 | 24.31 | 23.90 | 24.15 | 134,008 | +0.26(+1.08%) |
Aug 13, 2004 | 23.60 | 23.97 | 23.60 | 23.89 | 112,070 | +0.26(+1.09%) |
Aug 12, 2004 | 24.12 | 24.16 | 23.26 | 23.63 | 358,945 | -0.55(-2.29%) |
Aug 11, 2004 | 24.41 | 24.48 | 24.19 | 24.19 | 246,238 | -0.27(-1.11%) |
Aug 10, 2004 | 24.45 | 24.55 | 24.31 | 24.46 | 271,990 | -0.08(-0.31%) |
Aug 09, 2004 | 24.31 | 24.60 | 24.31 | 24.53 | 244,648 | +0.25(+1.04%) |
Aug 06, 2004 | 24.82 | 24.82 | 24.28 | 24.28 | 160,555 | -0.57(-2.30%) |
Aug 05, 2004 | 25.15 | 25.19 | 24.85 | 24.85 | 134,644 | -0.25(-0.98%) |
Aug 04, 2004 | 25.01 | 25.27 | 24.62 | 25.10 | 241,310 | +0.05(+0.20%) |
Aug 03, 2004 | 25.36 | 25.36 | 24.99 | 25.05 | 114,137 | -0.38(-1.48%) |
Aug 02, 2004 | 25.38 | 25.51 | 25.19 | 25.43 | 115,727 | -0.02(-0.07%) |
Jul 30, 2004 | 25.19 | 25.60 | 25.14 | 25.45 | 119,065 | +0.21(+0.82%) |
Jul 29, 2004 | 25.15 | 25.52 | 25.12 | 25.24 | 113,024 | +0.11(+0.43%) |
Jul 28, 2004 | 25.38 | 25.44 | 25.08 | 25.13 | 151,653 | -0.27(-1.06%) |
Jul 27, 2004 | 25.24 | 25.61 | 25.21 | 25.40 | 156,104 | +0.24(+0.95%) |
Jul 26, 2004 | 25.18 | 25.53 | 24.91 | 25.16 | 230,818 | +0.11(+0.43%) |
Jul 23, 2004 | 25.82 | 25.83 | 25.05 | 25.06 | 156,422 | -0.80(-3.09%) |
Jul 22, 2004 | 25.85 | 25.99 | 25.79 | 25.85 | 151,971 | -0.03(-0.12%) |
Jul 21, 2004 | 26.20 | 26.50 | 25.89 | 25.89 | 276,441 | -0.35(-1.32%) |
Jul 20, 2004 | 25.82 | 26.23 | 25.81 | 26.23 | 152,925 | +0.37(+1.43%) |
Jul 19, 2004 | 25.60 | 25.89 | 25.56 | 25.86 | 136,551 | +0.22(+0.86%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.61 | 25.64 | 109,368 | -0.16(-0.63%) |
Jul 15, 2004 | 25.68 | 26.03 | 25.62 | 25.80 | 112,388 | +0.19(+0.74%) |
Jul 14, 2004 | 25.40 | 25.74 | 25.29 | 25.62 | 215,557 | +0.13(+0.52%) |
Jul 13, 2004 | 25.48 | 25.58 | 25.24 | 25.48 | 339,869 | +0.05(+0.20%) |
Jul 12, 2004 | 25.54 | 25.62 | 25.35 | 25.43 | 194,733 | -0.13(-0.52%) |
Jul 09, 2004 | 25.16 | 25.57 | 25.06 | 25.57 | 95,220 | +0.47(+1.85%) |
Jul 08, 2004 | 25.67 | 25.67 | 25.02 | 25.10 | 205,066 | -0.60(-2.35%) |
Jul 07, 2004 | 25.80 | 26.01 | 25.68 | 25.70 | 122,562 | -0.15(-0.58%) |
Jul 06, 2004 | 26.20 | 26.23 | 25.85 | 25.85 | 101,738 | -0.45(-1.72%) |
Jul 02, 2004 | 26.38 | 26.42 | 26.28 | 26.31 | 86,318 | -0.11(-0.41%) |
Jul 01, 2004 | 26.57 | 26.61 | 26.23 | 26.41 | 193,779 | -0.21(-0.80%) |
Jun 30, 2004 | 26.17 | 26.68 | 26.17 | 26.63 | 216,034 | +0.42(+1.58%) |
Jun 29, 2004 | 26.07 | 26.21 | 25.92 | 26.21 | 144,023 | +0.16(+0.63%) |
Jun 28, 2004 | 26.23 | 26.32 | 26.04 | 26.05 | 222,075 | -0.19(-0.74%) |
Jun 25, 2004 | 25.68 | 26.24 | 25.63 | 26.24 | 504,716 | +0.53(+2.05%) |
Jun 24, 2004 | 25.70 | 25.92 | 25.54 | 25.72 | 152,289 | +0.08(+0.32%) |
Jun 23, 2004 | 25.60 | 25.73 | 25.30 | 25.63 | 185,990 | -0.03(-0.12%) |
Jun 22, 2004 | 25.72 | 25.79 | 25.48 | 25.67 | 198,548 | -0.15(-0.58%) |
Jun 21, 2004 | 25.80 | 25.95 | 25.57 | 25.82 | 145,135 | +0.04(+0.15%) |
Jun 18, 2004 | 25.76 | 25.94 | 25.68 | 25.78 | 182,810 | +0.03(+0.10%) |
Jun 17, 2004 | 25.63 | 25.85 | 25.54 | 25.75 | 118,429 | +0.06(+0.22%) |
Jun 16, 2004 | 26.01 | 26.02 | 25.41 | 25.70 | 228,275 | -0.25(-0.97%) |
Jun 15, 2004 | 25.42 | 25.98 | 25.42 | 25.95 | 166,914 | +0.59(+2.33%) |
Jun 14, 2004 | 25.70 | 25.76 | 25.35 | 25.36 | 112,865 | -0.43(-1.68%) |
Jun 10, 2004 | 25.70 | 25.80 | 25.52 | 25.79 | 120,496 | +0.09(+0.37%) |
Jun 09, 2004 | 25.89 | 25.96 | 25.61 | 25.70 | 178,359 | -0.22(-0.85%) |
Jun 08, 2004 | 25.38 | 25.95 | 25.18 | 25.92 | 226,208 | +0.47(+1.85%) |
Jun 07, 2004 | 25.15 | 25.48 | 25.14 | 25.45 | 86,000 | +0.28(+1.10%) |
Jun 04, 2004 | 25.35 | 25.41 | 25.04 | 25.17 | 134,326 | -0.18(-0.72%) |
Jun 03, 2004 | 25.34 | 25.35 | 24.94 | 25.35 | 172,478 | +0.04(+0.17%) |
Jun 02, 2004 | 25.16 | 25.41 | 25.13 | 25.31 | 141,002 | +0.24(+0.95%) |
Jun 01, 2004 | 25.01 | 25.38 | 24.83 | 25.07 | 180,108 | -0.01(-0.05%) |
May 28, 2004 | 25.04 | 25.30 | 24.98 | 25.08 | 107,937 | +0.00(+0.00%) |
May 27, 2004 | 24.87 | 25.13 | 24.85 | 25.08 | 117,793 | +0.27(+1.09%) |
May 26, 2004 | 24.97 | 25.02 | 24.67 | 24.81 | 174,067 | -0.22(-0.88%) |
May 25, 2004 | 24.80 | 25.12 | 24.62 | 25.03 | 203,635 | +0.17(+0.68%) |
May 24, 2004 | 24.73 | 24.94 | 24.73 | 24.86 | 192,666 | +0.22(+0.89%) |
May 21, 2004 | 24.45 | 24.70 | 24.45 | 24.64 | 141,638 | +0.19(+0.77%) |
May 20, 2004 | 24.34 | 24.46 | 24.24 | 24.45 | 152,130 | +0.04(+0.18%) |
May 19, 2004 | 24.25 | 24.55 | 24.24 | 24.41 | 203,794 | +0.25(+1.02%) |
May 18, 2004 | 23.80 | 24.25 | 23.78 | 24.16 | 97,446 | +0.36(+1.53%) |
May 17, 2004 | 24.12 | 24.12 | 23.75 | 23.80 | 206,496 | -0.44(-1.82%) |
May 14, 2004 | 24.19 | 24.36 | 24.01 | 24.24 | 187,897 | +0.01(+0.03%) |
May 13, 2004 | 24.12 | 24.27 | 24.00 | 24.23 | 191,235 | +0.02(+0.08%) |
May 12, 2004 | 23.84 | 24.21 | 23.80 | 24.21 | 361,806 | +0.28(+1.16%) |
May 11, 2004 | 23.72 | 24.05 | 23.65 | 23.94 | 176,770 | +0.28(+1.20%) |
May 10, 2004 | 23.56 | 23.83 | 23.56 | 23.65 | 466,088 | +0.11(+0.48%) |
May 07, 2004 | 23.40 | 23.77 | 23.40 | 23.54 | 408,065 | +0.01(+0.03%) |
May 06, 2004 | 23.34 | 23.60 | 23.19 | 23.53 | 171,047 | +0.07(+0.29%) |
May 05, 2004 | 23.72 | 23.72 | 23.41 | 23.46 | 111,276 | -0.28(-1.17%) |
May 04, 2004 | 23.53 | 23.86 | 23.40 | 23.74 | 127,172 | +0.12(+0.51%) |