Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.53 | 32.70 | 32.26 | 32.43 | 21,371 | +0.52(+1.62%) |
Jan 28, 2005 | 32.14 | 32.16 | 31.61 | 31.92 | 87,927 | -0.35(-1.09%) |
Jan 27, 2005 | 32.34 | 32.36 | 32.14 | 32.27 | 283,444 | -0.41(-1.25%) |
Jan 26, 2005 | 32.75 | 32.82 | 32.48 | 32.68 | 20,882 | -0.07(-0.20%) |
Jan 25, 2005 | 33.08 | 33.08 | 32.34 | 32.75 | 34,682 | -0.20(-0.60%) |
Jan 24, 2005 | 33.42 | 33.42 | 32.59 | 32.94 | 106,978 | -0.70(-2.09%) |
Jan 21, 2005 | 33.67 | 33.88 | 33.54 | 33.65 | 37,125 | +0.16(+0.46%) |
Jan 20, 2005 | 33.40 | 33.57 | 33.26 | 33.49 | 82,798 | +0.22(+0.66%) |
Jan 19, 2005 | 33.57 | 33.65 | 33.08 | 33.27 | 37,002 | -0.07(-0.22%) |
Jan 18, 2005 | 33.52 | 33.52 | 33.25 | 33.34 | 13,799 | -0.16(-0.46%) |
Jan 14, 2005 | 33.74 | 33.76 | 33.50 | 33.50 | 89,393 | -0.20(-0.61%) |
Jan 13, 2005 | 33.44 | 34.01 | 33.44 | 33.70 | 67,777 | +0.30(+0.91%) |
Jan 12, 2005 | 33.41 | 33.53 | 33.29 | 33.40 | 31,751 | +0.37(+1.12%) |
Jan 11, 2005 | 32.99 | 33.11 | 32.84 | 33.03 | 23,325 | +0.13(+0.40%) |
Jan 10, 2005 | 32.89 | 33.02 | 32.64 | 32.90 | 28,698 | +0.22(+0.68%) |
Jan 07, 2005 | 33.02 | 33.25 | 32.40 | 32.68 | 23,935 | -0.02(-0.05%) |
Jan 06, 2005 | 32.87 | 32.87 | 32.34 | 32.70 | 24,302 | -0.03(-0.10%) |
Jan 05, 2005 | 32.84 | 33.10 | 32.62 | 32.73 | 85,607 | -0.25(-0.77%) |
Jan 04, 2005 | 33.40 | 33.45 | 32.98 | 32.98 | 27,477 | -0.56(-1.66%) |
Jan 03, 2005 | 33.84 | 33.99 | 33.54 | 33.54 | 34,194 | +0.07(+0.22%) |
Dec 31, 2004 | 33.41 | 33.62 | 33.32 | 33.47 | 14,288 | +0.06(+0.17%) |
Dec 30, 2004 | 33.31 | 33.52 | 33.26 | 33.41 | 24,057 | +0.07(+0.22%) |
Dec 29, 2004 | 33.28 | 33.43 | 33.12 | 33.34 | 22,470 | +0.01(+0.02%) |
Dec 28, 2004 | 33.63 | 33.63 | 33.19 | 33.33 | 26,500 | -0.33(-0.97%) |
Dec 27, 2004 | 33.17 | 33.70 | 33.17 | 33.65 | 169,505 | +0.62(+1.88%) |
Dec 23, 2004 | 32.80 | 33.15 | 32.77 | 33.03 | 16,364 | +0.52(+1.61%) |
Dec 22, 2004 | 32.43 | 32.66 | 32.42 | 32.51 | 26,256 | +0.25(+0.76%) |
Dec 21, 2004 | 32.23 | 32.36 | 32.10 | 32.26 | 26,622 | +0.11(+0.36%) |
Dec 20, 2004 | 32.18 | 32.47 | 32.13 | 32.15 | 32,362 | +0.09(+0.28%) |
Dec 17, 2004 | 31.92 | 32.14 | 31.82 | 32.06 | 32,240 | -0.17(-0.53%) |
Dec 16, 2004 | 32.66 | 32.67 | 32.18 | 32.23 | 16,974 | -0.86(-2.60%) |
Dec 15, 2004 | 33.07 | 33.16 | 32.88 | 33.09 | 20,638 | +0.41(+1.25%) |
Dec 14, 2004 | 32.59 | 32.75 | 32.49 | 32.68 | 19,051 | +0.00(+0.00%) |
Dec 13, 2004 | 32.58 | 32.75 | 32.40 | 32.68 | 40,055 | +0.52(+1.60%) |
Dec 10, 2004 | 32.39 | 32.45 | 32.01 | 32.16 | 121,755 | -0.18(-0.56%) |
Dec 09, 2004 | 32.57 | 32.57 | 31.94 | 32.34 | 91,835 | -0.66(-1.98%) |
Dec 08, 2004 | 33.33 | 33.70 | 32.70 | 33.00 | 72,418 | +0.39(+1.21%) |
Dec 07, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 32.46 | 32.73 | 32.18 | 32.61 | 41,155 | +0.36(+1.12%) |
Dec 02, 2004 | 32.59 | 32.64 | 32.03 | 32.25 | 37,247 | -0.15(-0.46%) |
Dec 01, 2004 | 32.10 | 32.57 | 31.98 | 32.39 | 33,339 | +0.91(+2.89%) |
Nov 30, 2004 | 31.73 | 31.74 | 31.20 | 31.48 | 29,309 | -0.04(-0.13%) |
Nov 29, 2004 | 31.61 | 31.80 | 31.47 | 31.53 | 32,972 | +0.07(+0.23%) |
Nov 26, 2004 | 31.29 | 31.57 | 31.24 | 31.45 | 19,783 | -0.04(-0.13%) |
Nov 24, 2004 | 31.47 | 31.79 | 31.30 | 31.49 | 20,394 | +0.29(+0.92%) |
Nov 23, 2004 | 31.20 | 31.39 | 30.87 | 31.21 | 33,217 | +0.38(+1.22%) |
Nov 22, 2004 | 30.78 | 31.03 | 30.69 | 30.83 | 37,247 | -0.33(-1.05%) |
Nov 19, 2004 | 31.68 | 31.68 | 30.71 | 31.16 | 51,169 | +0.04(+0.13%) |
Nov 18, 2004 | 30.78 | 31.32 | 30.78 | 31.12 | 33,217 | +0.58(+1.90%) |
Nov 17, 2004 | 30.30 | 30.72 | 30.21 | 30.54 | 35,659 | +0.74(+2.47%) |
Nov 16, 2004 | 29.76 | 29.88 | 29.63 | 29.80 | 13,555 | -0.35(-1.17%) |
Nov 15, 2004 | 30.09 | 30.15 | 29.86 | 30.15 | 16,486 | -0.15(-0.49%) |
Nov 12, 2004 | 30.28 | 30.40 | 29.92 | 30.30 | 14,288 | +0.59(+1.98%) |
Nov 11, 2004 | 28.97 | 30.02 | 28.97 | 29.71 | 50,802 | +0.97(+3.39%) |
Nov 10, 2004 | 28.82 | 28.87 | 28.53 | 28.73 | 19,539 | +0.08(+0.29%) |
Nov 09, 2004 | 28.72 | 28.78 | 27.86 | 28.65 | 25,034 | -0.38(-1.30%) |
Nov 08, 2004 | 28.72 | 29.36 | 28.61 | 29.03 | 27,355 | +0.42(+1.46%) |
Nov 05, 2004 | 28.50 | 28.75 | 28.50 | 28.61 | 18,074 | +0.24(+0.84%) |
Nov 04, 2004 | 28.11 | 28.46 | 28.01 | 28.37 | 17,219 | +0.43(+1.52%) |
Nov 03, 2004 | 27.99 | 28.06 | 27.84 | 27.95 | 21,615 | +0.22(+0.80%) |
Nov 02, 2004 | 27.60 | 27.83 | 27.60 | 27.73 | 11,357 | +0.14(+0.50%) |
Nov 01, 2004 | 27.51 | 27.82 | 27.43 | 27.59 | 12,334 | +0.24(+0.87%) |
Oct 29, 2004 | 27.42 | 27.54 | 27.10 | 27.35 | 29,431 | +0.13(+0.48%) |
Oct 28, 2004 | 27.19 | 27.39 | 26.99 | 27.22 | 15,387 | +0.20(+0.73%) |
Oct 27, 2004 | 26.83 | 27.21 | 26.74 | 27.02 | 21,004 | +0.11(+0.43%) |
Oct 26, 2004 | 26.78 | 26.91 | 26.53 | 26.91 | 9,159 | +0.20(+0.74%) |
Oct 25, 2004 | 26.83 | 26.83 | 26.56 | 26.71 | 14,288 | -0.20(-0.73%) |
Oct 22, 2004 | 26.78 | 26.93 | 26.67 | 26.91 | 16,608 | +0.30(+1.14%) |
Oct 21, 2004 | 26.56 | 26.75 | 26.52 | 26.60 | 18,074 | +0.03(+0.12%) |
Oct 20, 2004 | 26.57 | 26.79 | 26.45 | 26.57 | 14,044 | +0.20(+0.78%) |
Oct 19, 2004 | 26.47 | 26.63 | 26.27 | 26.37 | 13,921 | +0.10(+0.37%) |
Oct 18, 2004 | 26.20 | 26.29 | 26.10 | 26.27 | 12,822 | +0.11(+0.44%) |
Oct 15, 2004 | 25.88 | 26.17 | 25.88 | 26.15 | 22,226 | +0.42(+1.62%) |
Oct 14, 2004 | 25.72 | 25.94 | 25.71 | 25.74 | 55,443 | +0.12(+0.48%) |
Oct 13, 2004 | 25.75 | 25.81 | 25.61 | 25.61 | 15,387 | -0.24(-0.92%) |
Oct 12, 2004 | 25.71 | 25.97 | 25.59 | 25.85 | 20,882 | -0.15(-0.57%) |
Oct 11, 2004 | 26.06 | 26.08 | 25.83 | 26.00 | 15,143 | -0.22(-0.84%) |
Oct 08, 2004 | 26.29 | 26.40 | 26.11 | 26.22 | 25,645 | -0.07(-0.28%) |
Oct 07, 2004 | 26.27 | 26.33 | 25.88 | 26.29 | 16,242 | +0.02(+0.09%) |
Oct 06, 2004 | 26.22 | 26.33 | 26.06 | 26.27 | 26,988 | +0.01(+0.03%) |
Oct 05, 2004 | 26.08 | 26.38 | 26.08 | 26.26 | 12,822 | +0.02(+0.06%) |
Oct 04, 2004 | 26.15 | 26.26 | 25.96 | 26.24 | 13,189 | +0.07(+0.28%) |
Oct 01, 2004 | 25.79 | 26.17 | 25.71 | 26.17 | 38,590 | +0.98(+3.90%) |
Sep 30, 2004 | 25.38 | 25.55 | 25.16 | 25.19 | 29,675 | -0.04(-0.16%) |
Sep 29, 2004 | 25.14 | 25.36 | 24.96 | 25.23 | 35,048 | +0.03(+0.13%) |
Sep 28, 2004 | 24.93 | 25.31 | 24.93 | 25.20 | 27,233 | +0.33(+1.32%) |
Sep 27, 2004 | 24.94 | 25.05 | 24.81 | 24.87 | 29,064 | -0.07(-0.30%) |
Sep 24, 2004 | 24.85 | 25.10 | 24.85 | 24.94 | 14,776 | +0.22(+0.89%) |
Sep 23, 2004 | 24.98 | 25.02 | 24.72 | 24.72 | 13,677 | -0.09(-0.36%) |
Sep 22, 2004 | 25.02 | 25.02 | 24.80 | 24.81 | 32,118 | -0.53(-2.10%) |
Sep 21, 2004 | 24.93 | 25.34 | 24.93 | 25.34 | 22,836 | +0.43(+1.74%) |
Sep 20, 2004 | 24.84 | 25.02 | 24.74 | 24.91 | 38,956 | -0.11(-0.46%) |
Sep 17, 2004 | 25.14 | 25.19 | 24.91 | 25.02 | 55,443 | +0.09(+0.36%) |
Sep 16, 2004 | 24.98 | 25.05 | 24.84 | 24.93 | 19,295 | +0.07(+0.30%) |
Sep 15, 2004 | 25.29 | 25.29 | 24.76 | 24.86 | 36,025 | -0.47(-1.84%) |
Sep 14, 2004 | 25.24 | 25.38 | 25.23 | 25.33 | 22,226 | +0.25(+0.98%) |
Sep 13, 2004 | 25.07 | 25.34 | 25.07 | 25.08 | 72,173 | +0.18(+0.72%) |
Sep 10, 2004 | 24.93 | 24.98 | 24.81 | 24.90 | 587,039 | -0.05(-0.20%) |
Sep 09, 2004 | 24.97 | 25.29 | 24.73 | 24.95 | 15,631 | -0.23(-0.91%) |
Sep 08, 2004 | 24.73 | 25.18 | 24.73 | 25.18 | 37,857 | +0.07(+0.29%) |
Sep 07, 2004 | 24.93 | 25.14 | 24.91 | 25.11 | 9,525 | +0.34(+1.39%) |
Sep 03, 2004 | 24.70 | 24.81 | 24.65 | 24.76 | 22,470 | +0.02(+0.07%) |
Sep 02, 2004 | 24.48 | 24.75 | 24.48 | 24.75 | 7,449 | +0.06(+0.23%) |
Sep 01, 2004 | 24.52 | 24.84 | 24.52 | 24.69 | 10,258 | +0.11(+0.47%) |
Aug 31, 2004 | 24.32 | 24.67 | 24.32 | 24.57 | 46,162 | +0.36(+1.49%) |
Aug 30, 2004 | 24.27 | 24.45 | 24.21 | 24.21 | 8,304 | -0.03(-0.14%) |
Aug 27, 2004 | 24.40 | 24.43 | 24.16 | 24.25 | 21,737 | -0.20(-0.80%) |
Aug 26, 2004 | 24.38 | 24.52 | 24.38 | 24.44 | 23,569 | +0.02(+0.07%) |
Aug 25, 2004 | 24.19 | 24.43 | 24.15 | 24.43 | 29,187 | +0.24(+0.98%) |
Aug 24, 2004 | 24.20 | 24.34 | 24.07 | 24.19 | 12,212 | +0.03(+0.14%) |
Aug 23, 2004 | 24.37 | 24.39 | 23.99 | 24.16 | 25,034 | -0.24(-0.97%) |
Aug 20, 2004 | 24.13 | 24.43 | 24.13 | 24.39 | 26,378 | -0.07(-0.27%) |
Aug 19, 2004 | 24.53 | 24.57 | 24.41 | 24.46 | 12,822 | -0.07(-0.27%) |
Aug 18, 2004 | 24.27 | 24.53 | 24.22 | 24.52 | 18,806 | +0.17(+0.71%) |
Aug 17, 2004 | 24.27 | 24.43 | 24.24 | 24.35 | 25,889 | +0.20(+0.85%) |
Aug 16, 2004 | 23.66 | 24.18 | 23.66 | 24.15 | 31,141 | +0.38(+1.62%) |
Aug 13, 2004 | 23.60 | 24.02 | 23.60 | 23.76 | 15,265 | +0.25(+1.08%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.36 | 23.51 | 28,942 | -0.05(-0.21%) |
Aug 11, 2004 | 23.48 | 23.61 | 23.30 | 23.56 | 39,445 | -0.43(-1.81%) |
Aug 10, 2004 | 23.77 | 24.03 | 23.77 | 23.99 | 33,461 | +0.20(+0.86%) |
Aug 09, 2004 | 24.00 | 24.00 | 23.75 | 23.79 | 26,988 | -0.43(-1.76%) |
Aug 06, 2004 | 24.22 | 24.36 | 24.16 | 24.21 | 19,173 | +0.09(+0.37%) |
Aug 05, 2004 | 24.32 | 24.40 | 24.11 | 24.12 | 16,974 | -0.17(-0.71%) |
Aug 04, 2004 | 24.21 | 24.36 | 24.15 | 24.30 | 15,143 | -0.11(-0.47%) |
Aug 03, 2004 | 24.40 | 24.63 | 24.29 | 24.41 | 14,288 | -0.03(-0.13%) |
Aug 02, 2004 | 24.46 | 24.50 | 24.37 | 24.44 | 20,882 | +0.00(+0.00%) |
Jul 30, 2004 | 24.42 | 24.49 | 24.21 | 24.44 | 19,051 | +0.00(+0.00%) |
Jul 29, 2004 | 24.36 | 24.55 | 24.30 | 24.44 | 32,118 | +0.08(+0.34%) |
Jul 28, 2004 | 24.23 | 24.46 | 24.06 | 24.36 | 78,646 | -0.19(-0.77%) |
Jul 27, 2004 | 24.32 | 24.56 | 24.28 | 24.55 | 36,758 | +0.18(+0.74%) |
Jul 26, 2004 | 24.54 | 24.57 | 24.11 | 24.37 | 20,760 | +0.13(+0.54%) |
Jul 23, 2004 | 24.41 | 24.41 | 24.21 | 24.24 | 25,889 | -0.55(-2.21%) |
Jul 22, 2004 | 24.84 | 24.85 | 24.61 | 24.79 | 12,822 | -0.13(-0.53%) |
Jul 21, 2004 | 25.22 | 25.27 | 24.90 | 24.92 | 26,011 | -0.38(-1.49%) |
Jul 20, 2004 | 25.30 | 25.30 | 25.16 | 25.29 | 9,037 | -0.02(-0.06%) |
Jul 19, 2004 | 25.38 | 25.38 | 25.15 | 25.31 | 16,974 | -0.04(-0.16%) |
Jul 16, 2004 | 25.42 | 25.54 | 25.25 | 25.35 | 14,166 | +0.05(+0.19%) |
Jul 15, 2004 | 25.36 | 25.42 | 25.25 | 25.30 | 9,525 | -0.16(-0.61%) |
Jul 14, 2004 | 25.51 | 25.65 | 25.40 | 25.46 | 14,288 | -0.25(-0.96%) |
Jul 13, 2004 | 25.60 | 25.78 | 25.54 | 25.70 | 15,997 | -0.11(-0.41%) |
Jul 12, 2004 | 25.85 | 25.85 | 25.67 | 25.81 | 15,875 | -0.25(-0.97%) |
Jul 09, 2004 | 26.01 | 26.12 | 25.97 | 26.06 | 10,746 | +0.08(+0.31%) |
Jul 08, 2004 | 25.88 | 26.10 | 25.88 | 25.98 | 11,601 | -0.09(-0.35%) |
Jul 07, 2004 | 25.74 | 26.11 | 25.74 | 26.07 | 15,997 | +0.46(+1.79%) |
Jul 06, 2004 | 25.65 | 25.72 | 25.47 | 25.61 | 36,148 | -0.11(-0.45%) |
Jul 02, 2004 | 25.54 | 25.78 | 25.54 | 25.73 | 33,583 | +0.38(+1.52%) |
Jul 01, 2004 | 25.55 | 25.59 | 25.27 | 25.34 | 21,493 | -0.28(-1.09%) |
Jun 30, 2004 | 25.52 | 25.63 | 25.37 | 25.62 | 32,484 | -0.01(-0.03%) |
Jun 29, 2004 | 25.55 | 25.79 | 25.55 | 25.63 | 12,090 | -0.05(-0.19%) |
Jun 28, 2004 | 25.86 | 25.92 | 25.64 | 25.68 | 12,334 | +0.23(+0.90%) |
Jun 25, 2004 | 25.57 | 25.71 | 25.43 | 25.45 | 42,620 | +0.02(+0.06%) |
Jun 24, 2004 | 25.50 | 25.67 | 25.38 | 25.43 | 30,041 | -0.12(-0.48%) |
Jun 23, 2004 | 25.55 | 25.63 | 25.38 | 25.56 | 270,988 | +0.14(+0.55%) |
Jun 22, 2004 | 25.59 | 25.59 | 25.34 | 25.42 | 16,852 | -0.20(-0.80%) |
Jun 21, 2004 | 25.56 | 25.71 | 25.51 | 25.62 | 19,539 | +0.07(+0.26%) |
Jun 18, 2004 | 25.31 | 25.62 | 25.31 | 25.56 | 13,677 | +0.13(+0.52%) |
Jun 17, 2004 | 25.29 | 25.54 | 25.20 | 25.43 | 27,477 | +0.15(+0.58%) |
Jun 16, 2004 | 25.42 | 25.52 | 25.20 | 25.28 | 396,651 | -0.48(-1.84%) |
Jun 15, 2004 | 25.30 | 25.88 | 25.30 | 25.75 | 17,097 | +0.77(+3.08%) |
Jun 14, 2004 | 25.04 | 25.18 | 24.88 | 24.98 | 15,020 | -0.40(-1.58%) |
Jun 10, 2004 | 25.19 | 25.50 | 25.19 | 25.38 | 6,838 | +0.17(+0.68%) |
Jun 09, 2004 | 25.38 | 25.47 | 24.89 | 25.21 | 20,027 | -0.65(-2.50%) |
Jun 08, 2004 | 25.84 | 25.89 | 25.71 | 25.86 | 16,486 | -0.24(-0.91%) |
Jun 07, 2004 | 26.12 | 26.20 | 26.02 | 26.10 | 12,944 | +0.34(+1.30%) |
Jun 04, 2004 | 25.51 | 25.86 | 25.39 | 25.76 | 30,896 | +0.36(+1.42%) |
Jun 03, 2004 | 25.45 | 25.52 | 25.38 | 25.40 | 16,852 | -0.11(-0.45%) |
Jun 02, 2004 | 25.59 | 25.65 | 25.29 | 25.52 | 25,034 | +0.26(+1.04%) |
Jun 01, 2004 | 24.91 | 25.26 | 24.91 | 25.25 | 28,820 | +0.05(+0.20%) |
May 28, 2004 | 25.14 | 25.46 | 24.99 | 25.20 | 30,041 | -0.09(-0.36%) |
May 27, 2004 | 25.00 | 25.33 | 25.00 | 25.29 | 14,044 | +0.66(+2.69%) |
May 26, 2004 | 24.65 | 24.67 | 24.50 | 24.63 | 6,960 | +0.07(+0.27%) |
May 25, 2004 | 24.24 | 24.57 | 24.19 | 24.57 | 26,866 | +0.21(+0.87%) |
May 24, 2004 | 24.30 | 24.43 | 24.17 | 24.35 | 38,834 | -0.90(-3.57%) |
May 21, 2004 | 25.30 | 25.30 | 25.07 | 25.25 | 12,578 | +0.33(+1.31%) |
May 20, 2004 | 24.98 | 25.18 | 24.84 | 24.93 | 26,134 | -0.16(-0.62%) |
May 19, 2004 | 24.83 | 25.56 | 24.83 | 25.08 | 19,905 | +0.25(+1.02%) |
May 18, 2004 | 24.56 | 24.92 | 24.56 | 24.83 | 18,928 | +0.27(+1.10%) |
May 17, 2004 | 24.48 | 24.70 | 24.43 | 24.56 | 23,935 | -0.11(-0.46%) |
May 14, 2004 | 24.52 | 24.69 | 24.48 | 24.67 | 16,852 | +0.03(+0.13%) |
May 13, 2004 | 24.55 | 24.73 | 24.48 | 24.64 | 19,539 | -0.02(-0.10%) |
May 12, 2004 | 24.65 | 24.75 | 24.26 | 24.66 | 31,751 | -0.18(-0.72%) |
May 11, 2004 | 24.69 | 24.92 | 24.57 | 24.84 | 47,016 | +0.45(+1.85%) |
May 10, 2004 | 24.48 | 24.61 | 24.12 | 24.39 | 46,894 | -0.65(-2.58%) |
May 07, 2004 | 25.49 | 25.49 | 24.73 | 25.04 | 31,751 | -1.07(-4.11%) |
May 06, 2004 | 26.37 | 26.37 | 25.83 | 26.11 | 21,493 | -0.75(-2.77%) |
May 05, 2004 | 26.87 | 27.05 | 26.73 | 26.86 | 15,143 | +0.07(+0.28%) |
May 04, 2004 | 26.68 | 26.98 | 26.56 | 26.78 | 64,968 | +0.31(+1.18%) |
May 03, 2004 | 26.48 | 26.60 | 26.24 | 26.47 | 43,719 | +0.25(+0.94%) |
Apr 30, 2004 | 26.37 | 26.41 | 26.07 | 26.23 | 17,585 | +0.01(+0.03%) |
Apr 29, 2004 | 25.89 | 26.49 | 25.89 | 26.22 | 46,284 | +0.23(+0.88%) |
Apr 28, 2004 | 26.29 | 26.39 | 25.88 | 25.99 | 22,958 | -0.02(-0.06%) |
Apr 27, 2004 | 26.08 | 26.24 | 25.97 | 26.01 | 38,224 | +0.06(+0.22%) |
Apr 26, 2004 | 26.16 | 26.16 | 25.70 | 25.95 | 1,285,698 | +0.11(+0.44%) |
Apr 23, 2004 | 25.91 | 26.02 | 25.71 | 25.83 | 28,942 | -0.11(-0.44%) |
Apr 22, 2004 | 25.62 | 25.95 | 25.51 | 25.95 | 25,767 | +0.38(+1.47%) |
Apr 21, 2004 | 25.63 | 25.79 | 25.49 | 25.57 | 13,921 | -0.24(-0.92%) |
Apr 20, 2004 | 26.15 | 26.23 | 25.81 | 25.81 | 26,988 | -0.42(-1.59%) |
Apr 19, 2004 | 26.00 | 26.47 | 26.00 | 26.23 | 11,601 | +0.16(+0.63%) |
Apr 16, 2004 | 25.97 | 26.30 | 25.97 | 26.06 | 28,576 | +0.25(+0.95%) |
Apr 15, 2004 | 25.70 | 25.97 | 25.67 | 25.82 | 75,715 | +0.46(+1.81%) |
Apr 14, 2004 | 25.22 | 25.63 | 25.22 | 25.36 | 28,576 | -0.13(-0.51%) |
Apr 13, 2004 | 25.60 | 25.67 | 25.44 | 25.49 | 14,410 | -0.20(-0.80%) |
Apr 12, 2004 | 25.60 | 25.70 | 25.29 | 25.70 | 30,774 | +0.18(+0.71%) |
Apr 08, 2004 | 25.61 | 25.69 | 25.43 | 25.52 | 98,308 | -0.21(-0.83%) |
Apr 07, 2004 | 25.48 | 25.73 | 25.48 | 25.73 | 390,667 | +0.23(+0.90%) |
Apr 06, 2004 | 25.41 | 25.67 | 25.09 | 25.50 | 68,143 | -0.22(-0.86%) |
Apr 05, 2004 | 25.52 | 25.81 | 25.38 | 25.72 | 57,030 | -0.25(-0.95%) |
Apr 02, 2004 | 25.97 | 26.11 | 25.74 | 25.97 | 53,733 | -0.23(-0.88%) |
Apr 01, 2004 | 26.02 | 26.20 | 25.88 | 26.20 | 32,972 | +0.34(+1.30%) |
Mar 31, 2004 | 25.55 | 26.04 | 25.55 | 25.86 | 24,790 | +0.47(+1.87%) |
Mar 30, 2004 | 25.38 | 25.43 | 25.18 | 25.38 | 37,735 | +0.01(+0.03%) |
Mar 29, 2004 | 25.33 | 25.63 | 25.27 | 25.38 | 67,411 | +0.52(+2.08%) |
Mar 26, 2004 | 24.95 | 25.07 | 24.69 | 24.86 | 38,834 | -0.28(-1.11%) |
Mar 25, 2004 | 24.78 | 25.26 | 24.78 | 25.14 | 52,023 | +1.07(+4.46%) |
Mar 24, 2004 | 24.22 | 24.40 | 24.03 | 24.07 | 22,958 | -0.29(-1.21%) |
Mar 23, 2004 | 24.27 | 24.36 | 24.14 | 24.36 | 51,901 | +0.30(+1.26%) |
Mar 22, 2004 | 24.12 | 24.57 | 23.98 | 24.06 | 187,579 | -0.34(-1.41%) |
Mar 19, 2004 | 24.38 | 24.52 | 24.24 | 24.40 | 35,903 | -0.15(-0.61%) |
Mar 18, 2004 | 24.52 | 24.60 | 24.30 | 24.55 | 47,993 | -0.09(-0.35%) |
Mar 17, 2004 | 24.52 | 24.74 | 24.46 | 24.64 | 39,933 | +0.35(+1.45%) |
Mar 16, 2004 | 24.41 | 24.54 | 24.12 | 24.29 | 23,081 | +0.11(+0.44%) |
Mar 15, 2004 | 24.63 | 24.63 | 23.91 | 24.18 | 77,547 | -0.71(-2.86%) |
Mar 12, 2004 | 24.90 | 25.07 | 24.58 | 24.89 | 77,791 | -0.38(-1.49%) |
Mar 11, 2004 | 25.38 | 25.52 | 25.20 | 25.27 | 31,263 | -0.63(-2.43%) |
Mar 10, 2004 | 26.11 | 26.11 | 25.74 | 25.90 | 16,486 | -0.41(-1.56%) |
Mar 09, 2004 | 26.33 | 26.69 | 26.27 | 26.31 | 28,942 | +0.47(+1.81%) |
Mar 08, 2004 | 26.05 | 26.11 | 25.83 | 25.84 | 15,631 | -0.29(-1.10%) |
Mar 05, 2004 | 25.88 | 26.27 | 25.88 | 26.13 | 23,325 | +0.17(+0.66%) |
Mar 04, 2004 | 25.88 | 26.00 | 25.77 | 25.96 | 36,880 | +0.04(+0.16%) |
Mar 03, 2004 | 25.95 | 26.17 | 25.63 | 25.92 | 30,408 | -0.25(-0.97%) |
Mar 02, 2004 | 26.23 | 26.38 | 25.83 | 26.17 | 59,473 | -0.11(-0.40%) |
Mar 01, 2004 | 26.16 | 26.38 | 26.07 | 26.28 | 36,392 | +0.36(+1.39%) |
Feb 27, 2004 | 26.14 | 26.20 | 25.55 | 25.92 | 544,174 | -0.26(-1.00%) |
Feb 26, 2004 | 26.06 | 26.19 | 25.81 | 26.18 | 21,004 | -0.10(-0.37%) |
Feb 25, 2004 | 26.42 | 26.51 | 26.15 | 26.28 | 30,774 | -0.29(-1.08%) |
Feb 24, 2004 | 26.47 | 26.75 | 26.38 | 26.56 | 19,051 | +0.00(+0.00%) |
Feb 23, 2004 | 26.61 | 26.76 | 26.36 | 26.56 | 26,500 | -0.21(-0.80%) |
Feb 20, 2004 | 27.10 | 27.10 | 26.61 | 26.78 | 25,767 | -0.39(-1.45%) |
Feb 19, 2004 | 27.10 | 27.50 | 27.10 | 27.17 | 18,806 | +0.36(+1.34%) |
Feb 18, 2004 | 27.24 | 27.24 | 26.80 | 26.81 | 20,394 | -0.24(-0.88%) |
Feb 17, 2004 | 26.94 | 27.06 | 26.83 | 27.05 | 32,606 | +0.52(+1.98%) |
Feb 13, 2004 | 26.94 | 27.01 | 26.39 | 26.52 | 30,286 | -0.53(-1.97%) |
Feb 12, 2004 | 26.84 | 27.14 | 26.83 | 27.05 | 61,305 | -0.02(-0.06%) |
Feb 11, 2004 | 26.56 | 27.12 | 26.49 | 27.07 | 34,560 | +0.52(+1.97%) |
Feb 10, 2004 | 26.68 | 26.90 | 26.45 | 26.55 | 27,233 | +0.19(+0.71%) |
Feb 09, 2004 | 26.29 | 26.61 | 26.23 | 26.36 | 27,355 | +0.55(+2.13%) |
Feb 06, 2004 | 25.75 | 25.94 | 25.68 | 25.81 | 24,180 | +0.06(+0.22%) |
Feb 05, 2004 | 25.70 | 25.87 | 25.67 | 25.75 | 52,634 | +0.42(+1.65%) |
Feb 04, 2004 | 25.36 | 25.51 | 25.27 | 25.34 | 73,395 | -0.37(-1.43%) |
Feb 03, 2004 | 25.47 | 25.71 | 25.38 | 25.70 | 16,364 | +0.39(+1.55%) |