Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.10 | 28.20 | 27.78 | 28.20 | 103,100 | +0.15(+0.53%) |
Jan 28, 2005 | 28.35 | 28.58 | 28.01 | 28.05 | 79,500 | -0.36(-1.27%) |
Jan 27, 2005 | 28.48 | 28.62 | 28.11 | 28.41 | 55,200 | -0.12(-0.42%) |
Jan 26, 2005 | 28.25 | 28.69 | 28.25 | 28.53 | 127,100 | +0.33(+1.17%) |
Jan 25, 2005 | 28.85 | 29.06 | 28.19 | 28.20 | 87,900 | -0.55(-1.91%) |
Jan 24, 2005 | 29.55 | 29.58 | 28.75 | 28.75 | 46,000 | -0.74(-2.51%) |
Jan 21, 2005 | 29.50 | 29.67 | 29.30 | 29.49 | 59,600 | +0.03(+0.10%) |
Jan 20, 2005 | 29.40 | 29.79 | 29.12 | 29.46 | 104,000 | -0.03(-0.10%) |
Jan 19, 2005 | 29.60 | 29.72 | 29.34 | 29.49 | 134,600 | -0.18(-0.61%) |
Jan 18, 2005 | 29.60 | 29.85 | 29.50 | 29.67 | 98,600 | +0.07(+0.24%) |
Jan 14, 2005 | 29.74 | 29.90 | 29.56 | 29.60 | 77,000 | -0.04(-0.13%) |
Jan 13, 2005 | 30.00 | 30.14 | 29.52 | 29.64 | 146,100 | -0.36(-1.20%) |
Jan 12, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 114,800 | -0.35(-1.15%) |
Jan 11, 2005 | 30.80 | 30.80 | 30.27 | 30.35 | 38,500 | -0.37(-1.20%) |
Jan 10, 2005 | 31.27 | 31.27 | 30.72 | 30.72 | 68,400 | -0.45(-1.44%) |
Jan 07, 2005 | 30.80 | 31.57 | 30.80 | 31.17 | 105,700 | +0.42(+1.37%) |
Jan 06, 2005 | 30.72 | 31.00 | 30.63 | 30.75 | 70,200 | +0.13(+0.42%) |
Jan 05, 2005 | 31.50 | 31.65 | 30.35 | 30.62 | 139,200 | -1.06(-3.35%) |
Jan 04, 2005 | 32.35 | 32.40 | 31.65 | 31.68 | 39,500 | -0.51(-1.58%) |
Jan 03, 2005 | 32.40 | 32.59 | 32.05 | 32.19 | 71,800 | -0.06(-0.19%) |
Dec 31, 2004 | 32.23 | 32.69 | 32.19 | 32.25 | 37,400 | -0.04(-0.12%) |
Dec 30, 2004 | 32.29 | 32.68 | 32.16 | 32.29 | 27,800 | +0.00(+0.00%) |
Dec 29, 2004 | 32.24 | 32.50 | 32.20 | 32.29 | 73,100 | +0.05(+0.16%) |
Dec 28, 2004 | 32.26 | 32.69 | 32.19 | 32.24 | 35,800 | -0.02(-0.06%) |
Dec 27, 2004 | 32.65 | 32.75 | 32.24 | 32.26 | 34,600 | -0.23(-0.71%) |
Dec 23, 2004 | 32.85 | 32.95 | 32.49 | 32.49 | 23,500 | -0.38(-1.16%) |
Dec 22, 2004 | 32.40 | 32.90 | 32.28 | 32.87 | 29,700 | +0.32(+0.98%) |
Dec 21, 2004 | 32.40 | 32.70 | 32.34 | 32.55 | 34,600 | +0.28(+0.87%) |
Dec 20, 2004 | 32.00 | 32.27 | 31.60 | 32.27 | 105,900 | +0.27(+0.84%) |
Dec 17, 2004 | 31.70 | 32.16 | 31.49 | 32.00 | 102,000 | +0.30(+0.95%) |
Dec 16, 2004 | 31.70 | 31.89 | 31.55 | 31.70 | 91,000 | -0.64(-1.98%) |
Dec 15, 2004 | 32.47 | 32.72 | 32.06 | 32.34 | 116,100 | +0.08(+0.25%) |
Dec 14, 2004 | 31.90 | 32.27 | 31.67 | 32.26 | 36,700 | +0.20(+0.62%) |
Dec 13, 2004 | 32.12 | 32.20 | 31.85 | 32.06 | 41,600 | +0.04(+0.12%) |
Dec 10, 2004 | 31.60 | 32.02 | 31.35 | 32.02 | 49,800 | +0.50(+1.59%) |
Dec 09, 2004 | 31.19 | 31.57 | 30.85 | 31.52 | 144,000 | +0.34(+1.09%) |
Dec 08, 2004 | 31.20 | 31.30 | 31.09 | 31.18 | 73,600 | +0.06(+0.19%) |
Dec 07, 2004 | 31.42 | 31.50 | 31.00 | 31.12 | 62,900 | -0.28(-0.89%) |
Dec 06, 2004 | 31.15 | 31.60 | 30.95 | 31.40 | 50,300 | +0.25(+0.80%) |
Dec 03, 2004 | 31.01 | 31.25 | 30.99 | 31.15 | 46,700 | +0.14(+0.45%) |
Dec 02, 2004 | 31.40 | 31.43 | 30.85 | 31.01 | 56,400 | -0.44(-1.40%) |
Dec 01, 2004 | 30.50 | 31.45 | 30.41 | 31.45 | 68,200 | +1.02(+3.35%) |
Nov 30, 2004 | 30.44 | 30.60 | 30.30 | 30.43 | 49,800 | +0.02(+0.07%) |
Nov 29, 2004 | 30.09 | 30.81 | 30.08 | 30.41 | 59,900 | +0.32(+1.06%) |
Nov 26, 2004 | 30.30 | 30.30 | 30.08 | 30.09 | 6,600 | -0.14(-0.46%) |
Nov 24, 2004 | 30.15 | 30.25 | 29.99 | 30.23 | 28,300 | +0.08(+0.27%) |
Nov 23, 2004 | 29.22 | 30.15 | 29.05 | 30.15 | 59,600 | +0.83(+2.83%) |
Nov 22, 2004 | 29.21 | 29.44 | 29.14 | 29.32 | 40,900 | -0.04(-0.14%) |
Nov 19, 2004 | 29.50 | 29.57 | 29.15 | 29.36 | 61,700 | -0.14(-0.47%) |
Nov 18, 2004 | 29.34 | 29.55 | 29.18 | 29.50 | 34,200 | +0.17(+0.58%) |
Nov 17, 2004 | 30.00 | 30.05 | 29.16 | 29.33 | 86,200 | -0.62(-2.07%) |
Nov 16, 2004 | 29.88 | 30.08 | 29.75 | 29.95 | 121,900 | +0.10(+0.34%) |
Nov 15, 2004 | 29.55 | 29.99 | 29.54 | 29.85 | 180,000 | +0.30(+1.02%) |
Nov 12, 2004 | 28.89 | 29.55 | 28.80 | 29.55 | 50,300 | +0.66(+2.28%) |
Nov 11, 2004 | 28.49 | 28.89 | 28.40 | 28.89 | 38,100 | +0.45(+1.58%) |
Nov 10, 2004 | 27.96 | 28.47 | 27.96 | 28.44 | 36,600 | +0.58(+2.08%) |
Nov 09, 2004 | 27.75 | 28.00 | 27.71 | 27.86 | 35,900 | +0.01(+0.04%) |
Nov 08, 2004 | 27.65 | 28.05 | 27.64 | 27.85 | 83,200 | +0.10(+0.36%) |
Nov 05, 2004 | 28.40 | 28.45 | 27.70 | 27.75 | 48,300 | -0.58(-2.05%) |
Nov 04, 2004 | 27.90 | 28.40 | 27.83 | 28.33 | 30,400 | +0.28(+1.00%) |
Nov 03, 2004 | 27.57 | 28.05 | 27.57 | 28.05 | 42,200 | +0.50(+1.81%) |
Nov 02, 2004 | 27.60 | 27.72 | 27.53 | 27.55 | 147,800 | -0.15(-0.54%) |
Nov 01, 2004 | 27.15 | 27.70 | 27.02 | 27.70 | 106,600 | +0.70(+2.59%) |
Oct 29, 2004 | 26.95 | 27.05 | 26.65 | 27.00 | 69,400 | +0.05(+0.19%) |
Oct 28, 2004 | 26.85 | 27.02 | 26.83 | 26.95 | 72,300 | +0.06(+0.22%) |
Oct 27, 2004 | 27.15 | 27.15 | 26.79 | 26.89 | 72,500 | -0.20(-0.74%) |
Oct 26, 2004 | 26.70 | 27.23 | 26.55 | 27.09 | 80,400 | +0.49(+1.84%) |
Oct 25, 2004 | 26.40 | 26.60 | 26.25 | 26.60 | 44,700 | +0.19(+0.72%) |
Oct 22, 2004 | 26.70 | 26.72 | 26.25 | 26.41 | 90,800 | -0.29(-1.09%) |
Oct 21, 2004 | 26.50 | 26.76 | 26.30 | 26.70 | 149,900 | +0.01(+0.04%) |
Oct 20, 2004 | 27.00 | 27.05 | 26.60 | 26.69 | 59,400 | -0.21(-0.78%) |
Oct 19, 2004 | 27.60 | 27.60 | 26.90 | 26.90 | 45,600 | -0.64(-2.32%) |
Oct 18, 2004 | 27.40 | 27.70 | 27.28 | 27.54 | 34,600 | +0.14(+0.51%) |
Oct 15, 2004 | 26.95 | 27.40 | 26.95 | 27.40 | 51,400 | +0.45(+1.67%) |
Oct 14, 2004 | 26.85 | 27.00 | 26.82 | 26.95 | 35,000 | +0.01(+0.04%) |
Oct 13, 2004 | 27.30 | 27.36 | 26.86 | 26.94 | 53,800 | -0.28(-1.03%) |
Oct 12, 2004 | 26.75 | 27.22 | 26.60 | 27.22 | 27,900 | +0.39(+1.45%) |
Oct 11, 2004 | 26.70 | 26.83 | 26.61 | 26.83 | 23,800 | +0.18(+0.68%) |
Oct 08, 2004 | 26.80 | 27.09 | 26.64 | 26.65 | 26,400 | -0.20(-0.74%) |
Oct 07, 2004 | 27.25 | 27.29 | 26.75 | 26.85 | 22,100 | -0.45(-1.65%) |
Oct 06, 2004 | 27.35 | 27.41 | 27.17 | 27.30 | 74,700 | +0.01(+0.04%) |
Oct 05, 2004 | 27.42 | 27.42 | 27.26 | 27.29 | 30,700 | -0.13(-0.47%) |
Oct 04, 2004 | 27.52 | 27.52 | 27.39 | 27.42 | 46,900 | -0.10(-0.36%) |
Oct 01, 2004 | 27.15 | 27.52 | 26.94 | 27.52 | 107,500 | +0.44(+1.62%) |
Sep 30, 2004 | 26.50 | 27.08 | 26.30 | 27.08 | 70,800 | +0.48(+1.80%) |
Sep 29, 2004 | 26.55 | 26.60 | 26.43 | 26.60 | 32,500 | +0.06(+0.23%) |
Sep 28, 2004 | 26.55 | 26.66 | 26.43 | 26.54 | 36,100 | +0.06(+0.23%) |
Sep 27, 2004 | 26.72 | 26.72 | 26.34 | 26.48 | 32,300 | -0.23(-0.86%) |
Sep 24, 2004 | 26.68 | 26.80 | 26.68 | 26.71 | 11,000 | +0.05(+0.19%) |
Sep 23, 2004 | 26.47 | 26.80 | 26.46 | 26.66 | 40,800 | +0.21(+0.79%) |
Sep 22, 2004 | 27.00 | 27.00 | 26.40 | 26.45 | 244,900 | -0.55(-2.04%) |
Sep 21, 2004 | 26.65 | 27.13 | 26.57 | 27.00 | 392,400 | +0.35(+1.31%) |
Sep 20, 2004 | 27.22 | 27.22 | 26.65 | 26.65 | 66,400 | -0.57(-2.09%) |
Sep 17, 2004 | 27.38 | 27.38 | 27.17 | 27.22 | 105,600 | -0.16(-0.58%) |
Sep 16, 2004 | 27.30 | 27.55 | 27.16 | 27.38 | 52,900 | -0.25(-0.90%) |
Sep 15, 2004 | 27.45 | 27.73 | 27.35 | 27.63 | 25,800 | +0.23(+0.84%) |
Sep 14, 2004 | 27.48 | 27.50 | 27.31 | 27.40 | 25,200 | -0.08(-0.29%) |
Sep 13, 2004 | 27.85 | 28.03 | 27.42 | 27.48 | 39,000 | -0.42(-1.51%) |
Sep 10, 2004 | 28.11 | 28.11 | 27.72 | 27.90 | 40,200 | +0.08(+0.29%) |
Sep 09, 2004 | 27.75 | 28.10 | 27.65 | 27.82 | 47,100 | +0.09(+0.32%) |
Sep 08, 2004 | 27.80 | 27.85 | 27.63 | 27.73 | 52,000 | -0.07(-0.25%) |
Sep 07, 2004 | 27.16 | 28.05 | 27.16 | 27.80 | 86,700 | +0.58(+2.13%) |
Sep 03, 2004 | 27.27 | 27.36 | 27.18 | 27.22 | 81,800 | -0.02(-0.07%) |
Sep 02, 2004 | 27.17 | 27.30 | 27.08 | 27.24 | 86,300 | +0.08(+0.29%) |
Sep 01, 2004 | 27.10 | 27.26 | 27.05 | 27.16 | 106,200 | +0.14(+0.52%) |
Aug 31, 2004 | 27.20 | 27.24 | 27.00 | 27.02 | 59,000 | -0.18(-0.66%) |
Aug 30, 2004 | 27.22 | 27.32 | 27.05 | 27.20 | 92,400 | -0.02(-0.07%) |
Aug 27, 2004 | 27.16 | 27.32 | 27.09 | 27.22 | 32,200 | +0.16(+0.59%) |
Aug 26, 2004 | 27.05 | 27.10 | 26.85 | 27.06 | 30,300 | +0.11(+0.41%) |
Aug 25, 2004 | 26.90 | 27.01 | 26.65 | 26.95 | 52,900 | +0.05(+0.19%) |
Aug 24, 2004 | 26.94 | 26.98 | 26.78 | 26.90 | 29,600 | +0.16(+0.60%) |
Aug 23, 2004 | 26.80 | 26.84 | 26.48 | 26.74 | 19,800 | +0.04(+0.15%) |
Aug 20, 2004 | 25.85 | 26.74 | 25.85 | 26.70 | 50,000 | +0.96(+3.73%) |
Aug 19, 2004 | 26.65 | 26.65 | 25.74 | 25.74 | 45,300 | -0.91(-3.41%) |
Aug 18, 2004 | 25.88 | 26.65 | 25.72 | 26.65 | 37,700 | +0.83(+3.21%) |
Aug 17, 2004 | 25.29 | 25.85 | 25.26 | 25.82 | 92,900 | +0.59(+2.34%) |
Aug 16, 2004 | 25.16 | 25.50 | 25.16 | 25.23 | 44,100 | +0.17(+0.68%) |
Aug 13, 2004 | 25.35 | 25.38 | 25.05 | 25.06 | 49,600 | -0.19(-0.75%) |
Aug 12, 2004 | 25.30 | 25.39 | 25.10 | 25.25 | 28,600 | -0.11(-0.43%) |
Aug 11, 2004 | 26.16 | 26.16 | 25.35 | 25.36 | 82,400 | -0.80(-3.06%) |
Aug 10, 2004 | 25.66 | 26.16 | 25.59 | 26.16 | 29,900 | +0.60(+2.35%) |
Aug 09, 2004 | 25.35 | 25.56 | 25.27 | 25.56 | 35,200 | +0.24(+0.95%) |
Aug 06, 2004 | 25.75 | 26.05 | 25.25 | 25.32 | 57,400 | -0.33(-1.29%) |
Aug 05, 2004 | 25.91 | 26.10 | 25.65 | 25.65 | 26,800 | -0.26(-1.00%) |
Aug 04, 2004 | 25.90 | 26.10 | 25.60 | 25.91 | 37,800 | -0.05(-0.19%) |
Aug 03, 2004 | 26.18 | 26.23 | 25.88 | 25.96 | 55,900 | -0.22(-0.84%) |
Aug 02, 2004 | 25.65 | 26.18 | 25.65 | 26.18 | 62,700 | +0.47(+1.83%) |
Jul 30, 2004 | 25.51 | 25.71 | 25.30 | 25.71 | 97,400 | +0.21(+0.82%) |
Jul 29, 2004 | 25.48 | 25.70 | 25.37 | 25.50 | 52,900 | +0.02(+0.08%) |
Jul 28, 2004 | 25.43 | 25.52 | 25.16 | 25.48 | 57,800 | +0.16(+0.63%) |
Jul 27, 2004 | 25.30 | 25.50 | 25.13 | 25.32 | 121,300 | +0.02(+0.08%) |
Jul 26, 2004 | 25.33 | 25.53 | 25.20 | 25.30 | 72,700 | -0.02(-0.08%) |
Jul 23, 2004 | 25.13 | 25.47 | 24.77 | 25.32 | 61,800 | +0.26(+1.04%) |
Jul 22, 2004 | 25.95 | 25.95 | 25.05 | 25.06 | 63,900 | -0.89(-3.43%) |
Jul 21, 2004 | 26.37 | 26.37 | 25.90 | 25.95 | 71,800 | -0.42(-1.59%) |
Jul 20, 2004 | 26.33 | 26.37 | 26.06 | 26.37 | 48,600 | +0.07(+0.27%) |
Jul 19, 2004 | 26.25 | 26.35 | 26.10 | 26.30 | 38,300 | +0.05(+0.19%) |
Jul 16, 2004 | 26.30 | 26.35 | 26.20 | 26.25 | 43,600 | +0.00(+0.00%) |
Jul 15, 2004 | 26.23 | 26.48 | 26.19 | 26.25 | 98,900 | +0.02(+0.08%) |
Jul 14, 2004 | 26.22 | 26.50 | 26.10 | 26.23 | 59,500 | +0.03(+0.11%) |
Jul 13, 2004 | 26.10 | 26.35 | 26.00 | 26.20 | 157,200 | +0.16(+0.61%) |
Jul 12, 2004 | 25.72 | 26.05 | 25.66 | 26.04 | 59,800 | +0.36(+1.40%) |
Jul 09, 2004 | 25.73 | 25.80 | 25.22 | 25.68 | 42,800 | +0.05(+0.20%) |
Jul 08, 2004 | 25.50 | 25.70 | 25.35 | 25.63 | 272,200 | +0.13(+0.51%) |
Jul 07, 2004 | 24.95 | 25.50 | 24.95 | 25.50 | 239,700 | +0.69(+2.78%) |
Jul 06, 2004 | 24.75 | 24.81 | 24.43 | 24.81 | 562,400 | +0.16(+0.65%) |
Jul 02, 2004 | 24.65 | 24.73 | 24.38 | 24.65 | 464,300 | +0.20(+0.82%) |
Jul 01, 2004 | 24.25 | 24.50 | 24.20 | 24.45 | 88,200 | +0.22(+0.91%) |
Jun 30, 2004 | 24.41 | 24.41 | 24.15 | 24.23 | 54,800 | -0.08(-0.33%) |
Jun 29, 2004 | 24.58 | 24.65 | 24.31 | 24.31 | 150,300 | -0.27(-1.10%) |
Jun 28, 2004 | 24.53 | 24.64 | 24.50 | 24.58 | 84,900 | +0.04(+0.16%) |
Jun 25, 2004 | 24.38 | 24.65 | 24.38 | 24.54 | 119,500 | +0.18(+0.74%) |
Jun 24, 2004 | 24.45 | 24.45 | 24.25 | 24.36 | 57,900 | +0.06(+0.25%) |
Jun 23, 2004 | 24.42 | 24.42 | 24.25 | 24.30 | 44,200 | -0.17(-0.69%) |
Jun 22, 2004 | 24.45 | 24.63 | 24.35 | 24.47 | 24,500 | -0.07(-0.29%) |
Jun 21, 2004 | 24.45 | 24.60 | 24.31 | 24.54 | 39,800 | +0.16(+0.66%) |
Jun 18, 2004 | 24.45 | 24.55 | 24.25 | 24.38 | 77,200 | +0.00(+0.00%) |
Jun 17, 2004 | 24.15 | 24.40 | 24.04 | 24.38 | 126,900 | +0.32(+1.33%) |
Jun 16, 2004 | 24.25 | 24.28 | 24.00 | 24.06 | 38,600 | -0.52(-2.12%) |
Jun 15, 2004 | 24.55 | 24.77 | 24.01 | 24.58 | 172,000 | +0.13(+0.53%) |
Jun 14, 2004 | 24.76 | 24.80 | 24.20 | 24.45 | 43,700 | -0.21(-0.85%) |
Jun 10, 2004 | 24.70 | 24.75 | 24.40 | 24.66 | 31,900 | +0.03(+0.12%) |
Jun 09, 2004 | 24.85 | 24.85 | 24.57 | 24.63 | 33,100 | -0.12(-0.48%) |
Jun 08, 2004 | 24.90 | 24.92 | 24.63 | 24.75 | 59,600 | -0.04(-0.16%) |
Jun 07, 2004 | 24.75 | 24.90 | 24.71 | 24.79 | 40,900 | +0.19(+0.77%) |
Jun 04, 2004 | 24.80 | 24.85 | 24.59 | 24.60 | 22,100 | -0.12(-0.49%) |
Jun 03, 2004 | 24.84 | 24.88 | 24.66 | 24.72 | 68,900 | +0.02(+0.08%) |
Jun 02, 2004 | 24.31 | 24.76 | 24.31 | 24.70 | 73,900 | +0.45(+1.86%) |
Jun 01, 2004 | 24.20 | 24.29 | 23.84 | 24.25 | 51,600 | +0.05(+0.21%) |
May 28, 2004 | 24.07 | 24.25 | 23.85 | 24.20 | 59,000 | +0.13(+0.54%) |
May 27, 2004 | 24.01 | 24.24 | 24.00 | 24.07 | 55,900 | +0.06(+0.25%) |
May 26, 2004 | 23.99 | 24.01 | 23.83 | 24.01 | 94,800 | +0.02(+0.08%) |
May 25, 2004 | 23.45 | 23.99 | 23.40 | 23.99 | 54,500 | +0.64(+2.74%) |
May 24, 2004 | 23.28 | 23.45 | 23.10 | 23.35 | 30,400 | +0.15(+0.65%) |
May 21, 2004 | 23.20 | 23.30 | 23.01 | 23.20 | 28,800 | +0.06(+0.26%) |
May 20, 2004 | 22.90 | 23.47 | 22.85 | 23.14 | 57,400 | +0.34(+1.49%) |
May 19, 2004 | 24.00 | 24.00 | 22.67 | 22.80 | 54,800 | -1.10(-4.60%) |
May 18, 2004 | 23.15 | 23.90 | 22.99 | 23.90 | 41,100 | +0.85(+3.69%) |
May 17, 2004 | 23.00 | 23.20 | 22.59 | 23.05 | 35,700 | +0.05(+0.22%) |
May 14, 2004 | 22.98 | 23.24 | 22.77 | 23.00 | 33,700 | +0.12(+0.52%) |
May 13, 2004 | 23.31 | 23.57 | 22.75 | 22.88 | 50,900 | -0.40(-1.72%) |
May 12, 2004 | 23.25 | 23.35 | 22.80 | 23.28 | 46,400 | +0.12(+0.52%) |
May 11, 2004 | 22.60 | 23.30 | 22.51 | 23.16 | 65,000 | +0.66(+2.93%) |
May 10, 2004 | 22.70 | 22.78 | 22.19 | 22.50 | 57,300 | -0.35(-1.53%) |
May 07, 2004 | 23.55 | 23.80 | 22.85 | 22.85 | 54,000 | -0.79(-3.34%) |
May 06, 2004 | 23.80 | 23.98 | 23.31 | 23.64 | 67,100 | -0.21(-0.88%) |
May 05, 2004 | 24.50 | 24.62 | 23.75 | 23.85 | 49,800 | -0.54(-2.21%) |
May 04, 2004 | 24.30 | 24.65 | 24.10 | 24.39 | 46,900 | +0.16(+0.66%) |
May 03, 2004 | 23.68 | 24.23 | 23.45 | 24.23 | 48,600 | +0.55(+2.32%) |
Apr 30, 2004 | 23.73 | 24.09 | 23.23 | 23.68 | 97,900 | -0.05(-0.21%) |
Apr 29, 2004 | 24.60 | 24.75 | 23.45 | 23.73 | 72,800 | -0.80(-3.26%) |
Apr 28, 2004 | 24.20 | 24.53 | 24.00 | 24.53 | 82,600 | +0.26(+1.07%) |
Apr 27, 2004 | 24.05 | 24.54 | 24.05 | 24.27 | 75,000 | +0.36(+1.51%) |
Apr 26, 2004 | 24.00 | 24.30 | 23.61 | 23.91 | 53,000 | -0.14(-0.58%) |
Apr 23, 2004 | 24.20 | 24.26 | 23.66 | 24.05 | 60,400 | -0.06(-0.25%) |
Apr 22, 2004 | 23.20 | 24.30 | 23.20 | 24.11 | 85,200 | +1.11(+4.83%) |
Apr 21, 2004 | 22.95 | 23.18 | 22.60 | 23.00 | 53,000 | +0.20(+0.88%) |
Apr 20, 2004 | 24.05 | 24.05 | 22.70 | 22.80 | 71,200 | -1.00(-4.20%) |
Apr 19, 2004 | 23.85 | 24.08 | 23.53 | 23.80 | 93,800 | -0.10(-0.42%) |
Apr 16, 2004 | 23.98 | 24.21 | 23.75 | 23.90 | 81,900 | +0.02(+0.08%) |
Apr 15, 2004 | 23.60 | 23.90 | 23.35 | 23.88 | 89,600 | +0.39(+1.66%) |
Apr 14, 2004 | 24.10 | 24.30 | 23.30 | 23.49 | 93,400 | -0.66(-2.73%) |
Apr 13, 2004 | 24.40 | 24.40 | 23.55 | 24.15 | 144,200 | -0.15(-0.62%) |
Apr 12, 2004 | 25.50 | 25.50 | 23.45 | 24.30 | 90,800 | -1.48(-5.74%) |
Apr 08, 2004 | 26.55 | 26.55 | 25.78 | 25.78 | 54,700 | -0.62(-2.35%) |
Apr 07, 2004 | 25.75 | 26.60 | 25.40 | 26.40 | 68,500 | +0.85(+3.33%) |
Apr 06, 2004 | 27.10 | 27.10 | 25.05 | 25.55 | 129,100 | -1.65(-6.07%) |
Apr 05, 2004 | 28.85 | 28.85 | 26.30 | 27.20 | 93,000 | -1.65(-5.72%) |
Apr 02, 2004 | 29.10 | 29.12 | 28.63 | 28.85 | 90,600 | -0.15(-0.52%) |
Apr 01, 2004 | 28.20 | 29.12 | 28.15 | 29.00 | 216,500 | +0.80(+2.84%) |
Mar 31, 2004 | 28.50 | 28.86 | 28.07 | 28.20 | 71,800 | -0.30(-1.05%) |
Mar 30, 2004 | 26.98 | 28.50 | 26.93 | 28.50 | 141,900 | +1.52(+5.63%) |
Mar 29, 2004 | 26.90 | 27.06 | 26.74 | 26.98 | 117,200 | -0.21(-0.77%) |
Mar 26, 2004 | 27.94 | 27.94 | 27.17 | 27.19 | 53,800 | -0.73(-2.61%) |
Mar 25, 2004 | 28.10 | 28.10 | 27.80 | 27.92 | 42,800 | -0.18(-0.64%) |
Mar 24, 2004 | 28.24 | 28.25 | 28.01 | 28.10 | 135,100 | -0.14(-0.50%) |
Mar 23, 2004 | 28.22 | 28.50 | 28.03 | 28.24 | 31,300 | -0.04(-0.14%) |
Mar 22, 2004 | 28.98 | 28.98 | 28.25 | 28.28 | 45,200 | -0.50(-1.74%) |
Mar 19, 2004 | 28.95 | 28.95 | 28.50 | 28.78 | 77,900 | +0.08(+0.28%) |
Mar 18, 2004 | 28.65 | 28.79 | 28.47 | 28.70 | 63,800 | +0.05(+0.17%) |
Mar 17, 2004 | 28.00 | 28.65 | 28.00 | 28.65 | 43,400 | +0.81(+2.91%) |
Mar 16, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 84,000 | -0.07(-0.25%) |
Mar 15, 2004 | 28.00 | 28.02 | 27.80 | 27.91 | 87,900 | +0.06(+0.22%) |
Mar 12, 2004 | 27.20 | 27.85 | 27.13 | 27.85 | 22,300 | +0.65(+2.39%) |
Mar 11, 2004 | 27.80 | 28.00 | 27.17 | 27.20 | 30,500 | -0.55(-1.98%) |
Mar 10, 2004 | 28.00 | 28.10 | 27.75 | 27.75 | 30,400 | -0.12(-0.43%) |
Mar 09, 2004 | 27.90 | 28.07 | 27.70 | 27.87 | 27,800 | -0.10(-0.36%) |
Mar 08, 2004 | 28.40 | 28.45 | 27.97 | 27.97 | 22,300 | -0.35(-1.24%) |
Mar 05, 2004 | 28.10 | 28.48 | 28.02 | 28.32 | 49,700 | +0.32(+1.14%) |
Mar 04, 2004 | 27.96 | 28.10 | 27.86 | 28.00 | 50,400 | +0.04(+0.14%) |
Mar 03, 2004 | 28.00 | 28.15 | 27.72 | 27.96 | 84,000 | +0.06(+0.22%) |
Mar 02, 2004 | 28.20 | 28.33 | 27.84 | 27.90 | 37,100 | -0.20(-0.71%) |
Mar 01, 2004 | 28.10 | 28.26 | 28.04 | 28.10 | 31,000 | +0.13(+0.46%) |
Feb 27, 2004 | 28.02 | 28.09 | 27.85 | 27.97 | 27,900 | -0.05(-0.18%) |
Feb 26, 2004 | 28.25 | 28.25 | 27.92 | 28.02 | 31,100 | -0.17(-0.60%) |
Feb 25, 2004 | 28.20 | 28.43 | 28.07 | 28.19 | 32,900 | +0.04(+0.14%) |
Feb 24, 2004 | 27.86 | 28.48 | 27.86 | 28.15 | 92,400 | +0.44(+1.59%) |
Feb 23, 2004 | 28.05 | 28.34 | 27.61 | 27.71 | 32,500 | -0.19(-0.68%) |
Feb 20, 2004 | 28.45 | 28.46 | 27.85 | 27.90 | 36,700 | -0.41(-1.45%) |
Feb 19, 2004 | 28.40 | 28.50 | 28.23 | 28.31 | 29,800 | +0.05(+0.18%) |
Feb 18, 2004 | 28.65 | 28.65 | 28.03 | 28.26 | 42,100 | -0.19(-0.67%) |
Feb 17, 2004 | 28.57 | 28.57 | 28.15 | 28.45 | 37,100 | -0.02(-0.07%) |
Feb 13, 2004 | 28.80 | 28.97 | 28.38 | 28.47 | 113,700 | -0.48(-1.66%) |
Feb 12, 2004 | 29.09 | 29.09 | 28.76 | 28.95 | 72,500 | -0.14(-0.48%) |
Feb 11, 2004 | 29.20 | 29.20 | 28.90 | 29.09 | 30,500 | -0.11(-0.38%) |
Feb 10, 2004 | 28.53 | 29.22 | 28.45 | 29.20 | 77,500 | +0.65(+2.28%) |
Feb 09, 2004 | 28.33 | 28.63 | 28.20 | 28.55 | 36,700 | +0.23(+0.81%) |
Feb 06, 2004 | 27.90 | 28.32 | 27.70 | 28.32 | 64,100 | +0.47(+1.69%) |
Feb 05, 2004 | 27.70 | 28.05 | 27.41 | 27.85 | 44,100 | +0.10(+0.36%) |
Feb 04, 2004 | 27.84 | 27.93 | 27.58 | 27.75 | 37,300 | -0.09(-0.32%) |
Feb 03, 2004 | 27.43 | 27.85 | 27.30 | 27.84 | 109,100 | +0.36(+1.31%) |