Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.30 | 22.40 | 22.13 | 22.26 | 120,200 | -0.10(-0.45%) |
May 27, 2005 | 22.12 | 22.40 | 22.10 | 22.36 | 113,400 | +0.19(+0.86%) |
May 26, 2005 | 22.21 | 22.21 | 21.94 | 22.17 | 152,900 | -0.05(-0.23%) |
May 25, 2005 | 22.42 | 22.43 | 22.15 | 22.22 | 127,200 | -0.20(-0.89%) |
May 24, 2005 | 22.68 | 22.75 | 22.15 | 22.42 | 144,600 | -0.26(-1.15%) |
May 23, 2005 | 22.54 | 22.68 | 22.46 | 22.68 | 38,600 | +0.14(+0.62%) |
May 20, 2005 | 22.64 | 22.70 | 22.48 | 22.54 | 115,300 | -0.08(-0.35%) |
May 19, 2005 | 22.50 | 22.83 | 22.49 | 22.62 | 115,700 | +0.13(+0.58%) |
May 18, 2005 | 22.35 | 22.49 | 22.23 | 22.49 | 173,300 | +0.24(+1.08%) |
May 17, 2005 | 22.28 | 22.33 | 22.12 | 22.25 | 112,900 | -0.03(-0.13%) |
May 16, 2005 | 21.89 | 22.28 | 21.79 | 22.28 | 290,400 | +0.38(+1.74%) |
May 13, 2005 | 22.09 | 22.10 | 21.87 | 21.90 | 124,400 | -0.27(-1.22%) |
May 12, 2005 | 22.28 | 22.43 | 22.09 | 22.17 | 190,500 | -0.11(-0.49%) |
May 11, 2005 | 22.50 | 22.50 | 22.10 | 22.28 | 257,600 | -0.21(-0.93%) |
May 10, 2005 | 22.58 | 22.74 | 22.49 | 22.49 | 89,800 | -0.12(-0.53%) |
May 09, 2005 | 22.65 | 22.70 | 22.56 | 22.61 | 129,700 | +0.04(+0.18%) |
May 06, 2005 | 22.51 | 22.66 | 22.51 | 22.57 | 164,500 | +0.07(+0.31%) |
May 05, 2005 | 22.58 | 22.58 | 22.48 | 22.50 | 220,800 | -0.05(-0.22%) |
May 04, 2005 | 22.35 | 22.60 | 22.32 | 22.55 | 540,400 | +0.24(+1.08%) |
May 03, 2005 | 22.32 | 22.40 | 22.26 | 22.31 | 350,700 | -0.07(-0.31%) |
May 02, 2005 | 22.39 | 22.51 | 22.32 | 22.38 | 424,400 | -0.01(-0.04%) |
Apr 29, 2005 | 22.51 | 22.75 | 22.35 | 22.39 | 414,800 | -0.11(-0.49%) |
Apr 28, 2005 | 22.55 | 22.90 | 22.42 | 22.50 | 1,386,900 | -0.40(-1.75%) |
Apr 27, 2005 | 22.84 | 22.92 | 22.71 | 22.90 | 265,000 | +0.06(+0.26%) |
Apr 26, 2005 | 22.95 | 23.13 | 22.78 | 22.84 | 612,200 | -0.11(-0.48%) |
Apr 25, 2005 | 23.02 | 23.04 | 22.83 | 22.95 | 633,700 | -0.06(-0.26%) |
Apr 22, 2005 | 22.75 | 23.20 | 22.70 | 23.01 | 856,300 | +0.21(+0.92%) |
Apr 21, 2005 | 22.25 | 22.90 | 22.14 | 22.80 | 2,678,300 | -0.50(-2.15%) |
Apr 20, 2005 | 23.31 | 23.31 | 23.13 | 23.30 | 389,200 | -0.11(-0.47%) |
Apr 19, 2005 | 23.20 | 23.42 | 23.05 | 23.41 | 120,400 | +0.26(+1.12%) |
Apr 18, 2005 | 23.14 | 23.24 | 23.03 | 23.15 | 315,100 | +0.04(+0.17%) |
Apr 15, 2005 | 23.35 | 23.54 | 23.06 | 23.11 | 182,900 | -0.17(-0.73%) |
Apr 14, 2005 | 23.85 | 23.99 | 23.24 | 23.28 | 394,500 | -0.52(-2.18%) |
Apr 13, 2005 | 24.26 | 24.27 | 23.73 | 23.80 | 342,600 | -0.46(-1.90%) |
Apr 12, 2005 | 23.38 | 24.34 | 23.38 | 24.26 | 601,900 | +0.92(+3.94%) |
Apr 11, 2005 | 23.35 | 23.35 | 23.23 | 23.34 | 286,700 | -0.02(-0.09%) |
Apr 08, 2005 | 23.40 | 23.45 | 23.27 | 23.36 | 335,800 | -0.04(-0.17%) |
Apr 07, 2005 | 23.59 | 23.59 | 23.40 | 23.40 | 213,500 | -0.20(-0.85%) |
Apr 06, 2005 | 23.56 | 23.64 | 23.48 | 23.60 | 239,400 | -0.03(-0.13%) |
Apr 05, 2005 | 23.59 | 23.70 | 23.51 | 23.63 | 341,200 | -0.03(-0.13%) |
Apr 04, 2005 | 23.87 | 23.87 | 23.50 | 23.66 | 287,600 | -0.21(-0.88%) |
Apr 01, 2005 | 24.24 | 24.33 | 23.68 | 23.87 | 270,800 | -0.36(-1.49%) |
Mar 31, 2005 | 24.58 | 24.67 | 24.23 | 24.23 | 335,000 | -0.27(-1.10%) |
Mar 30, 2005 | 24.87 | 25.00 | 24.38 | 24.50 | 282,000 | -0.37(-1.49%) |
Mar 29, 2005 | 24.71 | 24.88 | 24.64 | 24.87 | 282,400 | +0.29(+1.18%) |
Mar 28, 2005 | 24.13 | 24.60 | 24.13 | 24.58 | 104,300 | +0.42(+1.74%) |
Mar 24, 2005 | 23.90 | 24.27 | 23.82 | 24.16 | 215,800 | +0.25(+1.05%) |
Mar 23, 2005 | 24.00 | 24.00 | 23.78 | 23.91 | 109,800 | -0.16(-0.66%) |
Mar 22, 2005 | 24.06 | 24.16 | 23.95 | 24.07 | 317,000 | +0.03(+0.12%) |
Mar 21, 2005 | 23.96 | 24.19 | 23.80 | 24.04 | 153,300 | -0.05(-0.21%) |
Mar 18, 2005 | 23.90 | 24.15 | 23.64 | 24.09 | 152,400 | +0.09(+0.37%) |
Mar 17, 2005 | 24.16 | 24.23 | 23.96 | 24.00 | 93,100 | -0.20(-0.83%) |
Mar 16, 2005 | 24.20 | 24.28 | 23.97 | 24.20 | 131,600 | +0.03(+0.12%) |
Mar 15, 2005 | 24.30 | 24.56 | 24.15 | 24.17 | 216,200 | -0.13(-0.53%) |
Mar 14, 2005 | 24.30 | 24.39 | 24.25 | 24.30 | 250,200 | +0.00(+0.00%) |
Mar 11, 2005 | 24.28 | 24.38 | 24.23 | 24.30 | 185,400 | -0.01(-0.04%) |
Mar 10, 2005 | 24.25 | 24.44 | 24.18 | 24.31 | 247,300 | +0.12(+0.50%) |
Mar 09, 2005 | 24.25 | 24.35 | 24.11 | 24.19 | 410,000 | +0.03(+0.12%) |
Mar 08, 2005 | 24.33 | 24.36 | 24.08 | 24.16 | 314,000 | -0.11(-0.45%) |
Mar 07, 2005 | 24.57 | 24.57 | 24.25 | 24.27 | 168,600 | -0.15(-0.61%) |
Mar 04, 2005 | 24.42 | 24.61 | 24.42 | 24.42 | 128,300 | +0.03(+0.12%) |
Mar 03, 2005 | 24.50 | 24.58 | 24.38 | 24.39 | 105,700 | -0.08(-0.33%) |
Mar 02, 2005 | 24.37 | 24.49 | 24.27 | 24.47 | 160,400 | +0.11(+0.45%) |
Mar 01, 2005 | 24.01 | 24.46 | 24.00 | 24.36 | 332,800 | +0.35(+1.46%) |
Feb 28, 2005 | 24.05 | 24.20 | 23.65 | 24.01 | 462,400 | -0.04(-0.17%) |
Feb 25, 2005 | 24.01 | 24.07 | 23.88 | 24.05 | 340,300 | +0.04(+0.17%) |
Feb 24, 2005 | 24.33 | 24.33 | 23.97 | 24.01 | 643,600 | -0.30(-1.23%) |
Feb 23, 2005 | 24.37 | 24.40 | 24.16 | 24.31 | 235,900 | -0.05(-0.21%) |
Feb 22, 2005 | 24.61 | 24.72 | 24.31 | 24.36 | 281,700 | -0.22(-0.90%) |
Feb 18, 2005 | 24.70 | 24.73 | 24.45 | 24.58 | 343,500 | -0.12(-0.49%) |
Feb 17, 2005 | 24.71 | 24.81 | 24.49 | 24.70 | 379,600 | -0.02(-0.08%) |
Feb 16, 2005 | 24.82 | 24.88 | 24.55 | 24.72 | 379,100 | +0.00(+0.00%) |
Feb 15, 2005 | 24.75 | 24.91 | 24.65 | 24.72 | 227,700 | +0.02(+0.08%) |
Feb 14, 2005 | 24.79 | 25.08 | 24.60 | 24.70 | 322,900 | +0.03(+0.12%) |
Feb 11, 2005 | 24.72 | 24.86 | 24.49 | 24.67 | 233,800 | -0.03(-0.12%) |
Feb 10, 2005 | 24.75 | 25.00 | 24.69 | 24.70 | 179,800 | -0.10(-0.40%) |
Feb 09, 2005 | 25.10 | 25.19 | 24.78 | 24.80 | 140,900 | -0.27(-1.08%) |
Feb 08, 2005 | 24.95 | 25.07 | 24.73 | 25.07 | 293,200 | +0.04(+0.16%) |
Feb 07, 2005 | 25.25 | 25.29 | 24.92 | 25.03 | 494,400 | -0.23(-0.91%) |
Feb 04, 2005 | 24.93 | 25.36 | 24.90 | 25.26 | 573,800 | +0.31(+1.24%) |
Feb 03, 2005 | 24.96 | 25.38 | 24.83 | 24.95 | 504,400 | -0.01(-0.04%) |
Feb 02, 2005 | 24.24 | 24.97 | 24.18 | 24.96 | 699,700 | +0.72(+2.97%) |
Feb 01, 2005 | 24.15 | 24.33 | 24.01 | 24.24 | 730,200 | -0.01(-0.04%) |
Jan 31, 2005 | 23.65 | 24.35 | 23.37 | 24.25 | 940,600 | +0.55(+2.32%) |
Jan 28, 2005 | 23.68 | 23.70 | 23.11 | 23.70 | 914,700 | -0.31(-1.29%) |
Jan 27, 2005 | 24.35 | 24.44 | 24.00 | 24.01 | 255,800 | -0.49(-2.00%) |
Jan 26, 2005 | 24.16 | 24.69 | 24.16 | 24.50 | 977,400 | +0.72(+3.03%) |
Jan 25, 2005 | 23.72 | 23.93 | 23.57 | 23.78 | 322,200 | +0.13(+0.55%) |
Jan 24, 2005 | 23.78 | 23.85 | 23.48 | 23.65 | 316,300 | -0.11(-0.46%) |
Jan 21, 2005 | 23.80 | 24.01 | 23.73 | 23.76 | 298,600 | -0.17(-0.71%) |
Jan 20, 2005 | 23.95 | 24.18 | 23.86 | 23.93 | 104,500 | -0.13(-0.54%) |
Jan 19, 2005 | 24.39 | 24.50 | 24.00 | 24.06 | 147,300 | -0.33(-1.35%) |
Jan 18, 2005 | 24.19 | 24.49 | 24.08 | 24.39 | 141,100 | +0.21(+0.87%) |
Jan 14, 2005 | 24.45 | 24.45 | 24.07 | 24.18 | 88,000 | -0.18(-0.74%) |
Jan 13, 2005 | 24.44 | 24.45 | 24.22 | 24.36 | 92,900 | -0.06(-0.25%) |
Jan 12, 2005 | 24.33 | 24.59 | 24.33 | 24.42 | 230,400 | +0.23(+0.95%) |
Jan 11, 2005 | 24.35 | 24.41 | 24.19 | 24.19 | 107,700 | -0.11(-0.45%) |
Jan 10, 2005 | 23.95 | 24.38 | 23.95 | 24.30 | 297,900 | +0.29(+1.21%) |
Jan 07, 2005 | 24.17 | 24.28 | 23.86 | 24.01 | 224,900 | +0.00(+0.00%) |
Jan 06, 2005 | 23.57 | 24.08 | 23.49 | 24.01 | 203,500 | +0.46(+1.95%) |
Jan 05, 2005 | 23.79 | 23.80 | 23.46 | 23.55 | 153,400 | -0.28(-1.17%) |
Jan 04, 2005 | 23.95 | 24.35 | 23.71 | 23.83 | 208,700 | -0.12(-0.50%) |
Jan 03, 2005 | 24.68 | 24.68 | 23.89 | 23.95 | 316,100 | -0.78(-3.15%) |
Dec 31, 2004 | 24.74 | 24.89 | 24.72 | 24.73 | 91,900 | -0.06(-0.24%) |
Dec 30, 2004 | 24.40 | 24.92 | 24.31 | 24.79 | 147,100 | +0.37(+1.52%) |
Dec 29, 2004 | 24.36 | 24.53 | 24.25 | 24.42 | 82,700 | -0.04(-0.16%) |
Dec 28, 2004 | 24.10 | 24.46 | 24.02 | 24.46 | 102,300 | +0.44(+1.83%) |
Dec 27, 2004 | 24.22 | 24.35 | 23.95 | 24.02 | 69,600 | -0.15(-0.62%) |
Dec 23, 2004 | 24.45 | 24.53 | 24.10 | 24.17 | 289,800 | -0.26(-1.06%) |
Dec 22, 2004 | 23.78 | 24.56 | 23.72 | 24.43 | 360,100 | +0.66(+2.78%) |
Dec 21, 2004 | 24.25 | 24.33 | 23.40 | 23.77 | 850,900 | -0.64(-2.62%) |
Dec 20, 2004 | 26.60 | 26.66 | 24.27 | 24.41 | 1,641,100 | -2.69(-9.93%) |
Dec 17, 2004 | 26.49 | 27.10 | 26.38 | 27.10 | 420,000 | +1.00(+3.83%) |
Dec 16, 2004 | 26.20 | 26.25 | 26.09 | 26.10 | 325,200 | -0.22(-0.84%) |
Dec 15, 2004 | 26.25 | 26.45 | 26.21 | 26.32 | 206,100 | -0.09(-0.34%) |
Dec 14, 2004 | 26.35 | 26.54 | 26.15 | 26.41 | 218,900 | -0.04(-0.15%) |
Dec 13, 2004 | 27.25 | 27.25 | 26.12 | 26.45 | 446,400 | -0.79(-2.90%) |
Dec 10, 2004 | 27.30 | 27.48 | 27.06 | 27.24 | 124,900 | -0.06(-0.22%) |
Dec 09, 2004 | 26.34 | 27.86 | 26.34 | 27.30 | 704,400 | +0.95(+3.61%) |
Dec 08, 2004 | 26.64 | 26.64 | 26.07 | 26.35 | 456,200 | -0.44(-1.64%) |
Dec 07, 2004 | 27.15 | 27.15 | 26.64 | 26.79 | 252,700 | -0.43(-1.58%) |
Dec 06, 2004 | 27.25 | 27.40 | 26.93 | 27.22 | 230,000 | +0.06(+0.22%) |
Dec 03, 2004 | 26.62 | 27.26 | 26.48 | 27.16 | 902,300 | +0.72(+2.72%) |
Dec 02, 2004 | 25.77 | 26.67 | 25.75 | 26.44 | 513,600 | +0.69(+2.68%) |
Dec 01, 2004 | 25.57 | 25.85 | 25.38 | 25.75 | 605,000 | +0.20(+0.78%) |
Nov 30, 2004 | 25.73 | 25.73 | 24.92 | 25.55 | 570,200 | -0.20(-0.78%) |
Nov 29, 2004 | 25.89 | 25.89 | 25.60 | 25.75 | 229,100 | -0.13(-0.50%) |
Nov 26, 2004 | 25.78 | 26.10 | 25.76 | 25.88 | 40,200 | -0.01(-0.04%) |
Nov 24, 2004 | 26.17 | 26.55 | 25.73 | 25.89 | 82,200 | -0.23(-0.88%) |
Nov 23, 2004 | 25.69 | 26.21 | 25.61 | 26.12 | 178,100 | +0.37(+1.44%) |
Nov 22, 2004 | 26.17 | 26.17 | 25.29 | 25.75 | 223,000 | -0.41(-1.57%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.16 | 198,300 | +0.00(+0.00%) |
Nov 18, 2004 | 26.25 | 26.25 | 26.05 | 26.16 | 199,700 | -0.14(-0.53%) |
Nov 17, 2004 | 26.33 | 26.42 | 26.17 | 26.30 | 166,800 | -0.03(-0.11%) |
Nov 16, 2004 | 26.21 | 26.49 | 25.91 | 26.33 | 271,900 | +0.17(+0.65%) |
Nov 15, 2004 | 26.25 | 26.30 | 25.91 | 26.16 | 666,600 | -0.11(-0.42%) |
Nov 12, 2004 | 25.80 | 26.37 | 25.80 | 26.27 | 431,300 | +0.47(+1.82%) |
Nov 11, 2004 | 25.40 | 25.80 | 25.34 | 25.80 | 313,200 | +0.35(+1.38%) |
Nov 10, 2004 | 24.65 | 25.56 | 24.65 | 25.45 | 400,900 | +0.82(+3.33%) |
Nov 09, 2004 | 25.00 | 25.04 | 24.30 | 24.63 | 260,400 | -0.43(-1.72%) |
Nov 08, 2004 | 24.63 | 25.12 | 24.63 | 25.06 | 320,300 | +0.40(+1.62%) |
Nov 05, 2004 | 24.20 | 24.73 | 24.17 | 24.66 | 339,800 | +0.58(+2.41%) |
Nov 04, 2004 | 24.72 | 24.79 | 23.28 | 24.08 | 1,519,300 | -0.65(-2.63%) |
Nov 03, 2004 | 25.25 | 25.37 | 24.32 | 24.73 | 1,081,500 | -0.24(-0.96%) |
Nov 02, 2004 | 25.69 | 25.70 | 24.59 | 24.97 | 912,900 | -1.01(-3.89%) |
Nov 01, 2004 | 26.06 | 26.07 | 25.84 | 25.98 | 128,800 | -0.28(-1.07%) |
Oct 29, 2004 | 26.10 | 26.35 | 26.05 | 26.26 | 236,800 | +0.04(+0.15%) |
Oct 28, 2004 | 26.30 | 26.35 | 26.10 | 26.22 | 310,000 | -0.08(-0.30%) |
Oct 27, 2004 | 25.80 | 26.58 | 25.64 | 26.30 | 421,200 | +0.48(+1.86%) |
Oct 26, 2004 | 25.95 | 26.75 | 25.69 | 25.82 | 821,900 | -0.27(-1.03%) |
Oct 25, 2004 | 25.24 | 26.26 | 25.06 | 26.09 | 777,800 | +0.95(+3.78%) |
Oct 22, 2004 | 24.84 | 25.48 | 24.84 | 25.14 | 957,600 | +0.30(+1.21%) |
Oct 21, 2004 | 24.30 | 24.98 | 24.09 | 24.84 | 1,170,700 | +0.54(+2.22%) |
Oct 20, 2004 | 26.00 | 26.00 | 22.85 | 24.30 | 2,968,900 | -2.66(-9.87%) |
Oct 19, 2004 | 27.05 | 27.29 | 26.73 | 26.96 | 507,800 | -0.15(-0.55%) |
Oct 18, 2004 | 27.90 | 27.90 | 27.08 | 27.11 | 311,700 | -0.62(-2.24%) |
Oct 15, 2004 | 28.18 | 28.19 | 27.72 | 27.73 | 150,800 | -0.47(-1.67%) |
Oct 14, 2004 | 28.23 | 28.48 | 28.08 | 28.20 | 604,100 | +0.07(+0.25%) |
Oct 13, 2004 | 28.40 | 28.50 | 28.03 | 28.13 | 149,600 | -0.26(-0.92%) |
Oct 12, 2004 | 28.15 | 28.46 | 28.11 | 28.39 | 327,400 | -0.01(-0.04%) |
Oct 11, 2004 | 28.20 | 28.40 | 28.14 | 28.40 | 59,700 | +0.03(+0.11%) |
Oct 08, 2004 | 28.30 | 28.45 | 28.29 | 28.37 | 223,700 | -0.07(-0.25%) |
Oct 07, 2004 | 28.85 | 28.99 | 28.31 | 28.44 | 166,000 | -0.45(-1.56%) |
Oct 06, 2004 | 29.22 | 29.22 | 28.74 | 28.89 | 392,500 | -0.30(-1.03%) |
Oct 05, 2004 | 28.90 | 29.23 | 28.75 | 29.19 | 144,700 | +0.19(+0.66%) |
Oct 04, 2004 | 28.66 | 29.04 | 28.53 | 29.00 | 185,300 | +0.14(+0.49%) |
Oct 01, 2004 | 28.85 | 29.02 | 28.74 | 28.86 | 307,800 | +0.02(+0.07%) |
Sep 30, 2004 | 28.56 | 28.97 | 28.56 | 28.84 | 203,300 | +0.22(+0.77%) |
Sep 29, 2004 | 28.31 | 28.65 | 28.24 | 28.62 | 189,300 | +0.31(+1.10%) |
Sep 28, 2004 | 28.18 | 28.45 | 28.10 | 28.31 | 587,000 | +0.13(+0.46%) |
Sep 27, 2004 | 28.38 | 28.50 | 28.09 | 28.18 | 455,400 | -0.19(-0.67%) |
Sep 24, 2004 | 27.84 | 28.45 | 27.70 | 28.37 | 747,900 | +0.53(+1.90%) |
Sep 23, 2004 | 27.68 | 27.99 | 27.65 | 27.84 | 329,100 | +0.00(+0.00%) |
Sep 22, 2004 | 27.85 | 28.24 | 27.82 | 27.84 | 378,700 | -0.16(-0.57%) |
Sep 21, 2004 | 27.95 | 28.09 | 27.91 | 28.00 | 453,500 | +0.01(+0.04%) |
Sep 20, 2004 | 27.78 | 28.00 | 27.69 | 27.99 | 427,800 | +0.12(+0.43%) |
Sep 17, 2004 | 27.88 | 27.90 | 27.63 | 27.87 | 227,000 | +0.01(+0.04%) |
Sep 16, 2004 | 27.78 | 27.94 | 27.65 | 27.86 | 283,600 | -0.02(-0.07%) |
Sep 15, 2004 | 27.60 | 27.90 | 27.51 | 27.88 | 956,500 | -0.20(-0.71%) |
Sep 14, 2004 | 28.00 | 28.08 | 27.45 | 28.08 | 304,300 | +0.07(+0.25%) |
Sep 13, 2004 | 27.25 | 28.12 | 27.00 | 28.01 | 487,600 | +0.60(+2.19%) |
Sep 10, 2004 | 27.26 | 27.53 | 27.10 | 27.41 | 430,200 | +0.22(+0.81%) |
Sep 09, 2004 | 25.80 | 27.32 | 24.83 | 27.19 | 1,193,500 | +1.44(+5.59%) |
Sep 08, 2004 | 27.32 | 27.33 | 25.72 | 25.75 | 575,200 | -1.82(-6.60%) |
Sep 07, 2004 | 27.75 | 27.75 | 27.45 | 27.57 | 287,500 | +0.02(+0.07%) |
Sep 03, 2004 | 27.55 | 27.64 | 27.28 | 27.55 | 328,200 | -0.05(-0.18%) |
Sep 02, 2004 | 27.73 | 27.84 | 27.40 | 27.60 | 287,200 | -0.04(-0.14%) |
Sep 01, 2004 | 27.10 | 27.67 | 27.10 | 27.64 | 168,200 | +0.53(+1.95%) |
Aug 31, 2004 | 26.70 | 27.18 | 26.39 | 27.11 | 179,200 | +0.29(+1.08%) |
Aug 30, 2004 | 27.30 | 27.35 | 26.78 | 26.82 | 448,100 | -0.54(-1.97%) |
Aug 27, 2004 | 26.90 | 27.44 | 26.90 | 27.36 | 165,000 | +0.30(+1.11%) |
Aug 26, 2004 | 27.23 | 27.35 | 26.91 | 27.06 | 132,100 | -0.07(-0.26%) |
Aug 25, 2004 | 27.50 | 27.51 | 25.00 | 27.13 | 1,347,700 | +0.27(+1.01%) |
Aug 24, 2004 | 28.15 | 28.27 | 26.70 | 26.86 | 1,202,800 | -1.28(-4.55%) |
Aug 23, 2004 | 28.80 | 28.81 | 28.09 | 28.14 | 275,500 | -0.80(-2.76%) |
Aug 20, 2004 | 28.60 | 28.94 | 28.50 | 28.94 | 126,800 | +0.26(+0.91%) |
Aug 19, 2004 | 28.33 | 28.85 | 28.07 | 28.68 | 139,000 | +0.13(+0.46%) |
Aug 18, 2004 | 28.45 | 28.73 | 28.45 | 28.55 | 266,700 | -0.01(-0.04%) |
Aug 17, 2004 | 28.85 | 28.98 | 28.55 | 28.56 | 323,900 | -0.41(-1.42%) |
Aug 16, 2004 | 28.62 | 28.99 | 28.35 | 28.97 | 218,700 | +0.35(+1.22%) |
Aug 13, 2004 | 28.27 | 28.75 | 28.22 | 28.62 | 329,300 | +0.36(+1.27%) |
Aug 12, 2004 | 28.87 | 28.95 | 28.26 | 28.26 | 196,800 | -0.57(-1.98%) |
Aug 11, 2004 | 28.04 | 28.93 | 27.94 | 28.83 | 460,800 | +0.54(+1.91%) |
Aug 10, 2004 | 27.45 | 28.34 | 27.43 | 28.29 | 450,700 | +0.92(+3.36%) |
Aug 09, 2004 | 26.70 | 27.51 | 26.69 | 27.37 | 385,300 | +0.65(+2.43%) |
Aug 06, 2004 | 27.55 | 27.56 | 26.50 | 26.72 | 933,100 | -1.08(-3.88%) |
Aug 05, 2004 | 28.22 | 28.30 | 27.67 | 27.80 | 304,700 | -0.47(-1.66%) |
Aug 04, 2004 | 28.20 | 28.40 | 28.09 | 28.27 | 374,500 | -0.22(-0.77%) |
Aug 03, 2004 | 28.15 | 28.57 | 28.05 | 28.49 | 453,000 | +0.40(+1.42%) |
Aug 02, 2004 | 27.93 | 28.15 | 27.71 | 28.09 | 498,100 | +0.11(+0.39%) |
Jul 30, 2004 | 28.18 | 28.45 | 27.62 | 27.98 | 781,900 | -0.17(-0.60%) |
Jul 29, 2004 | 29.49 | 29.74 | 28.15 | 28.15 | 1,214,600 | -1.40(-4.74%) |
Jul 28, 2004 | 29.35 | 29.75 | 29.32 | 29.55 | 614,900 | +0.14(+0.48%) |
Jul 27, 2004 | 29.50 | 29.81 | 29.38 | 29.41 | 221,000 | -0.18(-0.61%) |
Jul 26, 2004 | 30.31 | 30.44 | 29.51 | 29.59 | 393,400 | -0.82(-2.70%) |
Jul 23, 2004 | 30.60 | 31.07 | 30.13 | 30.41 | 364,300 | -0.23(-0.75%) |
Jul 22, 2004 | 31.70 | 31.92 | 28.82 | 30.64 | 1,293,000 | -1.14(-3.59%) |
Jul 21, 2004 | 32.48 | 32.54 | 31.70 | 31.78 | 149,700 | -0.60(-1.85%) |
Jul 20, 2004 | 32.63 | 32.71 | 32.34 | 32.38 | 113,800 | -0.25(-0.77%) |
Jul 19, 2004 | 32.20 | 32.75 | 32.18 | 32.63 | 347,500 | +0.36(+1.12%) |
Jul 16, 2004 | 32.30 | 32.44 | 32.10 | 32.27 | 154,900 | +0.05(+0.16%) |
Jul 15, 2004 | 32.50 | 32.65 | 32.02 | 32.22 | 201,200 | -0.23(-0.71%) |
Jul 14, 2004 | 32.70 | 32.85 | 32.36 | 32.45 | 244,000 | -0.42(-1.28%) |
Jul 13, 2004 | 32.92 | 32.94 | 32.65 | 32.87 | 177,100 | -0.02(-0.06%) |
Jul 12, 2004 | 32.95 | 32.99 | 32.63 | 32.89 | 203,300 | +0.09(+0.27%) |
Jul 09, 2004 | 32.30 | 32.91 | 32.25 | 32.80 | 228,900 | +0.64(+1.99%) |
Jul 08, 2004 | 32.15 | 32.28 | 31.97 | 32.16 | 345,800 | -0.04(-0.12%) |
Jul 07, 2004 | 32.66 | 32.82 | 32.20 | 32.20 | 214,300 | -0.45(-1.38%) |
Jul 06, 2004 | 32.70 | 32.99 | 32.60 | 32.65 | 238,100 | +0.01(+0.03%) |
Jul 02, 2004 | 32.20 | 32.95 | 32.20 | 32.64 | 346,800 | +0.68(+2.13%) |
Jul 01, 2004 | 31.85 | 32.15 | 31.71 | 31.96 | 311,000 | -0.44(-1.36%) |
Jun 30, 2004 | 32.48 | 32.66 | 32.30 | 32.40 | 286,700 | +0.02(+0.06%) |
Jun 29, 2004 | 32.40 | 32.68 | 32.30 | 32.38 | 238,800 | +0.09(+0.28%) |
Jun 28, 2004 | 32.69 | 32.70 | 32.20 | 32.29 | 657,700 | -0.40(-1.22%) |
Jun 25, 2004 | 32.85 | 32.85 | 32.55 | 32.69 | 451,200 | -0.11(-0.34%) |
Jun 24, 2004 | 33.14 | 33.20 | 32.78 | 32.80 | 393,700 | -0.33(-1.00%) |
Jun 23, 2004 | 32.77 | 33.20 | 32.07 | 33.13 | 2,175,600 | -0.23(-0.69%) |
Jun 22, 2004 | 33.47 | 33.47 | 33.10 | 33.36 | 248,400 | +0.09(+0.27%) |
Jun 21, 2004 | 33.12 | 33.67 | 33.12 | 33.27 | 275,500 | +0.22(+0.67%) |
Jun 18, 2004 | 33.17 | 33.29 | 32.96 | 33.05 | 114,900 | -0.15(-0.45%) |
Jun 17, 2004 | 32.49 | 33.20 | 32.49 | 33.20 | 216,400 | +0.71(+2.19%) |
Jun 16, 2004 | 33.16 | 33.21 | 32.45 | 32.49 | 293,600 | -0.55(-1.66%) |
Jun 15, 2004 | 32.52 | 33.05 | 32.50 | 33.04 | 219,900 | +0.49(+1.51%) |
Jun 14, 2004 | 32.54 | 32.64 | 32.40 | 32.55 | 258,600 | +0.17(+0.53%) |
Jun 10, 2004 | 32.81 | 32.85 | 32.32 | 32.38 | 246,800 | -0.43(-1.31%) |
Jun 09, 2004 | 33.12 | 33.17 | 32.75 | 32.81 | 223,600 | -0.21(-0.64%) |
Jun 08, 2004 | 32.90 | 33.22 | 32.86 | 33.02 | 304,500 | +0.04(+0.12%) |
Jun 07, 2004 | 32.50 | 33.02 | 32.48 | 32.98 | 334,600 | +0.73(+2.26%) |
Jun 04, 2004 | 32.19 | 32.43 | 32.11 | 32.25 | 361,600 | +0.12(+0.37%) |
Jun 03, 2004 | 31.69 | 32.43 | 31.69 | 32.13 | 754,000 | +0.43(+1.36%) |
Jun 02, 2004 | 31.71 | 31.77 | 31.60 | 31.70 | 261,300 | +0.00(+0.00%) |