Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.32 | 30.46 | 29.90 | 30.34 | 122,842 | -0.21(-0.68%) |
Feb 25, 2005 | 30.26 | 30.55 | 30.10 | 30.55 | 162,405 | +0.37(+1.22%) |
Feb 24, 2005 | 29.98 | 30.18 | 29.90 | 30.18 | 71,556 | +0.12(+0.41%) |
Feb 23, 2005 | 29.99 | 30.12 | 29.81 | 30.05 | 273,525 | +0.07(+0.23%) |
Feb 22, 2005 | 30.10 | 30.18 | 29.93 | 29.99 | 283,782 | -0.15(-0.50%) |
Feb 18, 2005 | 29.98 | 30.18 | 29.98 | 30.14 | 48,843 | +0.04(+0.14%) |
Feb 17, 2005 | 30.13 | 30.18 | 29.93 | 30.10 | 105,746 | +0.12(+0.41%) |
Feb 16, 2005 | 29.95 | 29.99 | 29.69 | 29.97 | 102,572 | -0.04(-0.14%) |
Feb 15, 2005 | 29.91 | 30.07 | 29.90 | 30.01 | 145,066 | +0.17(+0.58%) |
Feb 14, 2005 | 29.71 | 29.89 | 29.69 | 29.84 | 190,246 | +0.20(+0.66%) |
Feb 11, 2005 | 29.48 | 29.69 | 29.40 | 29.65 | 82,301 | +0.27(+0.91%) |
Feb 10, 2005 | 29.20 | 29.38 | 29.20 | 29.38 | 99,397 | +0.27(+0.91%) |
Feb 09, 2005 | 29.21 | 29.21 | 29.04 | 29.11 | 150,927 | -0.05(-0.18%) |
Feb 08, 2005 | 29.01 | 29.22 | 28.97 | 29.17 | 318,461 | +0.02(+0.06%) |
Feb 07, 2005 | 29.36 | 29.37 | 28.97 | 29.15 | 191,712 | -0.21(-0.73%) |
Feb 04, 2005 | 29.27 | 29.44 | 29.20 | 29.36 | 172,662 | +0.07(+0.24%) |
Feb 03, 2005 | 29.11 | 29.29 | 29.04 | 29.29 | 116,736 | -0.14(-0.49%) |
Feb 02, 2005 | 29.46 | 29.46 | 29.26 | 29.44 | 92,803 | +0.06(+0.20%) |
Feb 01, 2005 | 29.14 | 29.38 | 29.04 | 29.38 | 139,204 | +0.31(+1.06%) |
Jan 31, 2005 | 29.01 | 29.17 | 28.94 | 29.07 | 384,156 | +0.15(+0.51%) |
Jan 28, 2005 | 28.91 | 28.92 | 28.67 | 28.92 | 84,988 | -0.04(-0.14%) |
Jan 27, 2005 | 28.82 | 28.97 | 28.67 | 28.97 | 74,242 | +0.06(+0.21%) |
Jan 26, 2005 | 28.88 | 28.93 | 28.81 | 28.90 | 90,361 | +0.30(+1.06%) |
Jan 25, 2005 | 28.61 | 28.70 | 28.56 | 28.60 | 285,492 | +0.02(+0.09%) |
Jan 24, 2005 | 28.66 | 28.66 | 28.46 | 28.58 | 98,664 | +0.14(+0.49%) |
Jan 21, 2005 | 28.54 | 28.66 | 28.42 | 28.44 | 142,379 | +0.09(+0.30%) |
Jan 20, 2005 | 28.45 | 28.48 | 28.27 | 28.35 | 212,714 | -0.11(-0.39%) |
Jan 19, 2005 | 28.97 | 28.97 | 28.46 | 28.46 | 89,139 | -0.43(-1.47%) |
Jan 18, 2005 | 28.66 | 28.89 | 28.54 | 28.89 | 199,527 | +0.10(+0.36%) |
Jan 14, 2005 | 28.81 | 28.82 | 28.66 | 28.79 | 135,785 | +0.04(+0.14%) |
Jan 13, 2005 | 28.95 | 28.95 | 28.72 | 28.74 | 87,186 | -0.30(-1.04%) |
Jan 12, 2005 | 28.85 | 29.05 | 28.79 | 29.05 | 198,305 | +0.42(+1.46%) |
Jan 11, 2005 | 28.79 | 28.85 | 28.58 | 28.63 | 253,499 | -0.21(-0.74%) |
Jan 10, 2005 | 28.97 | 29.03 | 28.77 | 28.84 | 87,186 | +0.11(+0.40%) |
Jan 07, 2005 | 29.27 | 29.27 | 28.68 | 28.73 | 115,027 | -0.32(-1.11%) |
Jan 06, 2005 | 29.07 | 29.15 | 28.93 | 29.05 | 118,446 | +0.08(+0.28%) |
Jan 05, 2005 | 29.07 | 29.15 | 28.97 | 28.97 | 90,605 | -0.18(-0.62%) |
Jan 04, 2005 | 29.51 | 29.54 | 29.11 | 29.15 | 159,475 | -0.45(-1.52%) |
Jan 03, 2005 | 29.76 | 29.81 | 29.56 | 29.60 | 97,443 | -0.13(-0.43%) |
Dec 31, 2004 | 29.85 | 29.85 | 29.63 | 29.73 | 72,288 | -0.10(-0.33%) |
Dec 30, 2004 | 29.76 | 29.89 | 29.65 | 29.83 | 46,401 | +0.06(+0.21%) |
Dec 29, 2004 | 29.68 | 29.77 | 29.58 | 29.76 | 90,116 | -0.08(-0.27%) |
Dec 28, 2004 | 29.72 | 29.85 | 29.65 | 29.85 | 150,194 | +0.06(+0.21%) |
Dec 27, 2004 | 29.64 | 29.81 | 29.53 | 29.78 | 124,063 | +0.31(+1.04%) |
Dec 23, 2004 | 29.46 | 29.50 | 29.34 | 29.48 | 122,842 | -0.20(-0.69%) |
Dec 22, 2004 | 29.66 | 29.74 | 29.52 | 29.68 | 258,872 | +0.20(+0.68%) |
Dec 21, 2004 | 29.54 | 29.62 | 29.40 | 29.48 | 102,327 | +0.10(+0.35%) |
Dec 20, 2004 | 29.42 | 29.44 | 29.24 | 29.38 | 81,080 | +0.35(+1.21%) |
Dec 17, 2004 | 28.99 | 29.46 | 28.91 | 29.03 | 121,376 | -0.16(-0.56%) |
Dec 16, 2004 | 29.40 | 29.40 | 29.07 | 29.19 | 70,579 | -0.43(-1.45%) |
Dec 15, 2004 | 29.60 | 29.62 | 29.53 | 29.62 | 49,576 | +0.16(+0.56%) |
Dec 14, 2004 | 29.35 | 29.50 | 29.24 | 29.46 | 92,803 | +0.04(+0.13%) |
Dec 13, 2004 | 29.12 | 29.46 | 29.11 | 29.42 | 159,230 | +0.53(+1.84%) |
Dec 10, 2004 | 28.85 | 29.17 | 28.75 | 28.89 | 94,024 | -0.29(-1.00%) |
Dec 09, 2004 | 28.99 | 29.22 | 28.72 | 29.18 | 109,654 | -0.06(-0.20%) |
Dec 08, 2004 | 29.01 | 29.29 | 28.95 | 29.24 | 228,344 | -0.02(-0.06%) |
Dec 07, 2004 | 29.54 | 29.56 | 29.25 | 29.25 | 151,415 | -0.09(-0.29%) |
Dec 06, 2004 | 29.38 | 29.48 | 29.28 | 29.34 | 152,148 | +0.04(+0.14%) |
Dec 03, 2004 | 29.29 | 29.40 | 29.17 | 29.30 | 88,163 | +0.15(+0.51%) |
Dec 02, 2004 | 29.28 | 29.32 | 29.04 | 29.15 | 96,954 | -0.15(-0.50%) |
Dec 01, 2004 | 29.05 | 29.30 | 29.03 | 29.30 | 94,268 | +0.48(+1.66%) |
Nov 30, 2004 | 29.01 | 29.01 | 28.72 | 28.82 | 93,047 | -0.21(-0.72%) |
Nov 29, 2004 | 29.08 | 29.17 | 28.79 | 29.03 | 184,873 | +0.10(+0.34%) |
Nov 26, 2004 | 28.73 | 28.97 | 28.73 | 28.93 | 58,368 | +0.31(+1.09%) |
Nov 24, 2004 | 28.60 | 28.62 | 28.46 | 28.62 | 105,502 | +0.20(+0.72%) |
Nov 23, 2004 | 28.47 | 28.52 | 28.29 | 28.41 | 158,742 | +0.01(+0.03%) |
Nov 22, 2004 | 28.17 | 28.42 | 28.05 | 28.40 | 140,181 | +0.07(+0.26%) |
Nov 19, 2004 | 28.66 | 28.66 | 28.25 | 28.33 | 101,106 | -0.11(-0.37%) |
Nov 18, 2004 | 28.45 | 28.46 | 28.29 | 28.44 | 206,120 | -0.02(-0.07%) |
Nov 17, 2004 | 28.37 | 28.62 | 28.31 | 28.46 | 339,220 | +0.41(+1.46%) |
Nov 16, 2004 | 28.09 | 28.09 | 27.95 | 28.05 | 137,983 | -0.20(-0.71%) |
Nov 15, 2004 | 28.25 | 28.25 | 28.07 | 28.25 | 281,584 | -0.29(-1.00%) |
Nov 12, 2004 | 28.19 | 28.54 | 28.04 | 28.54 | 557,552 | +0.27(+0.94%) |
Nov 11, 2004 | 27.98 | 28.29 | 27.95 | 28.27 | 155,811 | +0.47(+1.68%) |
Nov 10, 2004 | 27.90 | 27.95 | 27.69 | 27.80 | 206,365 | +0.00(+0.01%) |
Nov 09, 2004 | 27.72 | 27.86 | 27.70 | 27.80 | 155,811 | -0.04(-0.15%) |
Nov 08, 2004 | 27.84 | 27.91 | 27.75 | 27.84 | 284,271 | -0.17(-0.60%) |
Nov 05, 2004 | 27.84 | 28.01 | 27.75 | 28.01 | 306,006 | +0.15(+0.53%) |
Nov 04, 2004 | 27.47 | 27.86 | 27.39 | 27.86 | 578,799 | +0.54(+1.96%) |
Nov 03, 2004 | 27.46 | 27.48 | 27.20 | 27.32 | 292,818 | +0.35(+1.29%) |
Nov 02, 2004 | 27.03 | 27.11 | 26.92 | 26.98 | 144,333 | +0.01(+0.03%) |
Nov 01, 2004 | 26.98 | 27.00 | 26.90 | 26.97 | 106,235 | +0.00(+0.02%) |
Oct 29, 2004 | 26.75 | 27.02 | 26.72 | 26.96 | 766,848 | +0.08(+0.30%) |
Oct 28, 2004 | 26.84 | 26.92 | 26.70 | 26.88 | 370,724 | +0.27(+1.00%) |
Oct 27, 2004 | 26.52 | 26.62 | 26.44 | 26.62 | 143,600 | +0.23(+0.87%) |
Oct 26, 2004 | 26.37 | 26.39 | 26.17 | 26.39 | 82,057 | +0.09(+0.34%) |
Oct 25, 2004 | 26.30 | 26.35 | 26.17 | 26.30 | 210,272 | -0.01(-0.03%) |
Oct 22, 2004 | 26.51 | 26.51 | 26.21 | 26.30 | 44,447 | -0.04(-0.16%) |
Oct 21, 2004 | 26.29 | 26.41 | 26.18 | 26.35 | 168,266 | +0.15(+0.56%) |
Oct 20, 2004 | 26.19 | 26.23 | 26.01 | 26.20 | 138,228 | +0.10(+0.38%) |
Oct 19, 2004 | 26.28 | 26.30 | 26.00 | 26.10 | 105,014 | -0.01(-0.03%) |
Oct 18, 2004 | 26.04 | 26.11 | 25.95 | 26.11 | 187,071 | +0.07(+0.27%) |
Oct 15, 2004 | 25.84 | 26.14 | 25.84 | 26.04 | 74,242 | +0.53(+2.07%) |
Oct 14, 2004 | 25.75 | 25.78 | 25.47 | 25.51 | 49,332 | -0.18(-0.72%) |
Oct 13, 2004 | 25.78 | 25.80 | 25.53 | 25.69 | 85,720 | -0.16(-0.63%) |
Oct 12, 2004 | 25.65 | 25.86 | 25.59 | 25.86 | 274,746 | -0.32(-1.24%) |
Oct 11, 2004 | 26.14 | 26.18 | 26.04 | 26.18 | 22,223 | +0.08(+0.31%) |
Oct 08, 2004 | 26.03 | 26.21 | 26.03 | 26.10 | 109,410 | +0.13(+0.49%) |
Oct 07, 2004 | 26.14 | 26.14 | 25.96 | 25.97 | 160,207 | -0.23(-0.89%) |
Oct 06, 2004 | 25.96 | 26.21 | 25.94 | 26.21 | 367,793 | +0.11(+0.41%) |
Oct 05, 2004 | 26.06 | 26.16 | 25.98 | 26.10 | 283,049 | +0.12(+0.47%) |
Oct 04, 2004 | 26.02 | 26.04 | 25.86 | 25.98 | 129,436 | -0.04(-0.16%) |
Oct 01, 2004 | 25.68 | 26.02 | 25.67 | 26.02 | 44,447 | +0.51(+2.01%) |
Sep 30, 2004 | 25.57 | 25.57 | 25.37 | 25.51 | 49,576 | -0.04(-0.16%) |
Sep 29, 2004 | 25.39 | 25.55 | 25.39 | 25.55 | 56,658 | +0.10(+0.40%) |
Sep 28, 2004 | 25.21 | 25.45 | 25.12 | 25.44 | 41,761 | +0.42(+1.67%) |
Sep 27, 2004 | 25.06 | 25.18 | 24.96 | 25.03 | 24,177 | -0.15(-0.60%) |
Sep 24, 2004 | 25.28 | 25.28 | 25.12 | 25.18 | 43,959 | -0.02(-0.10%) |
Sep 23, 2004 | 25.18 | 25.24 | 25.12 | 25.20 | 128,947 | -0.12(-0.47%) |
Sep 22, 2004 | 25.48 | 25.48 | 25.23 | 25.32 | 28,817 | -0.48(-1.84%) |
Sep 21, 2004 | 25.47 | 25.80 | 25.44 | 25.80 | 35,167 | +0.63(+2.52%) |
Sep 20, 2004 | 25.04 | 25.28 | 25.04 | 25.16 | 25,643 | -0.20(-0.79%) |
Sep 17, 2004 | 25.46 | 25.46 | 25.25 | 25.36 | 39,319 | +0.14(+0.55%) |
Sep 16, 2004 | 25.10 | 25.24 | 24.99 | 25.22 | 238,357 | +0.10(+0.41%) |
Sep 15, 2004 | 25.32 | 25.32 | 25.07 | 25.12 | 30,283 | -0.34(-1.35%) |
Sep 14, 2004 | 25.35 | 25.47 | 25.35 | 25.46 | 115,515 | +0.06(+0.24%) |
Sep 13, 2004 | 25.25 | 25.49 | 25.25 | 25.40 | 23,445 | +0.08(+0.31%) |
Sep 10, 2004 | 25.18 | 25.38 | 25.18 | 25.33 | 33,702 | +0.27(+1.08%) |
Sep 09, 2004 | 24.92 | 25.07 | 24.76 | 25.06 | 29,306 | +0.14(+0.56%) |
Sep 08, 2004 | 24.75 | 24.94 | 24.73 | 24.92 | 63,008 | +0.02(+0.10%) |
Sep 07, 2004 | 24.74 | 24.94 | 24.74 | 24.89 | 156,788 | +0.09(+0.38%) |
Sep 03, 2004 | 24.67 | 24.81 | 24.64 | 24.80 | 32,236 | -0.14(-0.56%) |
Sep 02, 2004 | 24.53 | 24.95 | 24.53 | 24.94 | 59,101 | +0.33(+1.33%) |
Sep 01, 2004 | 24.57 | 24.61 | 24.57 | 24.61 | 15,141 | +0.10(+0.42%) |
Aug 31, 2004 | 24.31 | 24.51 | 24.26 | 24.51 | 20,514 | +0.25(+1.01%) |
Aug 30, 2004 | 24.38 | 24.38 | 24.21 | 24.26 | 13,187 | -0.12(-0.50%) |
Aug 27, 2004 | 24.42 | 24.42 | 24.32 | 24.38 | 53,239 | +0.04(+0.15%) |
Aug 26, 2004 | 24.36 | 24.46 | 24.27 | 24.35 | 71,556 | -0.05(-0.22%) |
Aug 25, 2004 | 24.06 | 24.40 | 24.06 | 24.40 | 17,583 | +0.25(+1.02%) |
Aug 24, 2004 | 24.26 | 24.27 | 24.06 | 24.15 | 63,741 | +0.02(+0.10%) |
Aug 23, 2004 | 24.40 | 24.40 | 24.05 | 24.13 | 25,887 | -0.35(-1.44%) |
Aug 20, 2004 | 24.20 | 24.49 | 24.12 | 24.48 | 52,507 | +0.10(+0.42%) |
Aug 19, 2004 | 24.42 | 24.42 | 24.16 | 24.38 | 9,768 | -0.05(-0.20%) |
Aug 18, 2004 | 24.09 | 24.47 | 24.04 | 24.43 | 28,085 | +0.23(+0.96%) |
Aug 17, 2004 | 24.20 | 24.34 | 24.08 | 24.20 | 38,830 | -0.05(-0.19%) |
Aug 16, 2004 | 23.87 | 24.25 | 23.87 | 24.24 | 28,085 | +0.43(+1.81%) |
Aug 13, 2004 | 23.79 | 23.91 | 23.77 | 23.81 | 30,038 | +0.27(+1.13%) |
Aug 12, 2004 | 23.81 | 23.81 | 23.52 | 23.54 | 92,070 | -0.31(-1.29%) |
Aug 11, 2004 | 23.77 | 23.87 | 23.59 | 23.85 | 40,784 | -0.34(-1.42%) |
Aug 10, 2004 | 24.07 | 24.21 | 24.00 | 24.20 | 67,648 | +0.31(+1.29%) |
Aug 09, 2004 | 23.97 | 23.97 | 23.75 | 23.89 | 88,163 | -0.07(-0.27%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.87 | 23.95 | 68,381 | -0.02(-0.07%) |
Aug 05, 2004 | 24.36 | 24.36 | 23.93 | 23.97 | 38,342 | -0.27(-1.13%) |
Aug 04, 2004 | 24.08 | 24.34 | 23.99 | 24.24 | 32,969 | -0.03(-0.14%) |
Aug 03, 2004 | 24.40 | 24.42 | 24.22 | 24.28 | 69,114 | -0.11(-0.44%) |
Aug 02, 2004 | 24.32 | 24.38 | 24.15 | 24.38 | 55,926 | +0.02(+0.08%) |
Jul 30, 2004 | 24.48 | 24.50 | 24.22 | 24.36 | 50,797 | +0.00(+0.00%) |
Jul 29, 2004 | 24.32 | 24.50 | 24.23 | 24.36 | 140,425 | +0.16(+0.68%) |
Jul 28, 2004 | 24.13 | 24.26 | 23.87 | 24.20 | 93,291 | -0.02(-0.07%) |
Jul 27, 2004 | 24.06 | 24.24 | 23.93 | 24.22 | 90,361 | +0.23(+0.94%) |
Jul 26, 2004 | 24.14 | 24.16 | 23.82 | 23.99 | 233,717 | +0.07(+0.29%) |
Jul 23, 2004 | 24.34 | 24.34 | 23.85 | 23.92 | 63,496 | -0.63(-2.58%) |
Jul 22, 2004 | 24.51 | 24.60 | 24.41 | 24.56 | 105,258 | +0.09(+0.35%) |
Jul 21, 2004 | 24.94 | 24.97 | 24.47 | 24.47 | 87,674 | -0.37(-1.48%) |
Jul 20, 2004 | 24.92 | 25.05 | 24.78 | 24.84 | 89,139 | -0.04(-0.15%) |
Jul 19, 2004 | 24.88 | 25.00 | 24.75 | 24.88 | 147,996 | -0.06(-0.25%) |
Jul 16, 2004 | 25.28 | 25.28 | 24.94 | 24.94 | 361,444 | +0.06(+0.25%) |
Jul 15, 2004 | 25.12 | 25.12 | 24.87 | 24.88 | 227,612 | -0.25(-0.98%) |
Jul 14, 2004 | 25.22 | 25.59 | 25.12 | 25.12 | 46,645 | -0.18(-0.71%) |
Jul 13, 2004 | 25.36 | 25.36 | 25.18 | 25.30 | 19,781 | -0.13(-0.50%) |
Jul 12, 2004 | 25.35 | 25.55 | 25.25 | 25.43 | 62,764 | +0.03(+0.13%) |
Jul 09, 2004 | 25.49 | 25.49 | 25.37 | 25.40 | 24,177 | +0.07(+0.29%) |
Jul 08, 2004 | 25.33 | 25.51 | 25.20 | 25.32 | 20,270 | -0.10(-0.39%) |
Jul 07, 2004 | 25.25 | 25.51 | 25.25 | 25.42 | 17,339 | +0.11(+0.45%) |
Jul 06, 2004 | 25.35 | 25.35 | 25.14 | 25.31 | 39,075 | -0.22(-0.87%) |
Jul 02, 2004 | 25.39 | 25.53 | 25.39 | 25.53 | 10,257 | +0.26(+1.04%) |
Jul 01, 2004 | 25.65 | 25.65 | 25.14 | 25.26 | 33,458 | -0.41(-1.60%) |
Jun 30, 2004 | 25.41 | 25.67 | 25.38 | 25.67 | 27,108 | +0.37(+1.46%) |
Jun 29, 2004 | 25.29 | 25.72 | 25.26 | 25.31 | 141,647 | -0.16(-0.63%) |
Jun 28, 2004 | 25.54 | 25.64 | 25.35 | 25.46 | 192,688 | +0.35(+1.40%) |
Jun 25, 2004 | 25.10 | 25.26 | 25.08 | 25.11 | 29,062 | -0.23(-0.90%) |
Jun 24, 2004 | 25.19 | 25.42 | 25.19 | 25.34 | 36,877 | +0.15(+0.60%) |
Jun 23, 2004 | 25.04 | 25.28 | 24.90 | 25.19 | 162,161 | +0.15(+0.61%) |
Jun 22, 2004 | 24.89 | 25.06 | 24.79 | 25.04 | 85,232 | -0.06(-0.24%) |
Jun 21, 2004 | 25.22 | 25.22 | 25.08 | 25.10 | 177,058 | -0.11(-0.44%) |
Jun 18, 2004 | 25.08 | 25.24 | 25.08 | 25.21 | 144,821 | +0.25(+0.98%) |
Jun 17, 2004 | 24.88 | 25.08 | 24.83 | 24.97 | 13,676 | +0.14(+0.54%) |
Jun 16, 2004 | 24.86 | 24.94 | 24.79 | 24.83 | 176,326 | -0.15(-0.59%) |
Jun 15, 2004 | 24.89 | 25.16 | 24.85 | 24.98 | 19,537 | +0.45(+1.85%) |
Jun 14, 2004 | 24.61 | 24.63 | 24.40 | 24.52 | 78,150 | -0.54(-2.17%) |
Jun 10, 2004 | 25.07 | 25.10 | 24.94 | 25.07 | 115,515 | +0.28(+1.12%) |
Jun 09, 2004 | 25.18 | 25.18 | 24.76 | 24.79 | 37,609 | -0.58(-2.28%) |
Jun 08, 2004 | 25.40 | 25.40 | 25.27 | 25.37 | 80,836 | -0.25(-0.96%) |
Jun 07, 2004 | 25.31 | 25.61 | 25.31 | 25.61 | 95,489 | +0.49(+1.96%) |
Jun 04, 2004 | 24.90 | 25.20 | 24.85 | 25.12 | 204,167 | +0.35(+1.41%) |
Jun 03, 2004 | 24.79 | 24.79 | 24.61 | 24.77 | 10,989 | -0.04(-0.17%) |
Jun 02, 2004 | 24.81 | 24.90 | 24.67 | 24.81 | 107,456 | +0.21(+0.85%) |
Jun 01, 2004 | 24.49 | 24.63 | 24.47 | 24.61 | 48,111 | -0.21(-0.84%) |
May 28, 2004 | 24.73 | 24.84 | 24.65 | 24.81 | 133,832 | -0.07(-0.30%) |
May 27, 2004 | 24.90 | 24.90 | 24.67 | 24.89 | 116,248 | +0.46(+1.89%) |
May 26, 2004 | 24.46 | 24.52 | 24.32 | 24.42 | 146,775 | +0.02(+0.08%) |
May 25, 2004 | 23.99 | 24.41 | 23.97 | 24.40 | 228,344 | +0.42(+1.76%) |
May 24, 2004 | 23.96 | 24.10 | 23.92 | 23.98 | 27,596 | +0.33(+1.38%) |
May 21, 2004 | 24.02 | 24.02 | 23.66 | 23.66 | 137,739 | -0.10(-0.41%) |
May 20, 2004 | 23.68 | 23.81 | 23.59 | 23.75 | 55,926 | +0.00(+0.02%) |
May 19, 2004 | 24.05 | 24.07 | 23.72 | 23.75 | 102,816 | +0.32(+1.36%) |
May 18, 2004 | 23.51 | 23.54 | 23.40 | 23.43 | 123,330 | +0.07(+0.32%) |
May 17, 2004 | 23.40 | 23.46 | 23.30 | 23.36 | 114,538 | -0.08(-0.35%) |
May 14, 2004 | 23.45 | 23.59 | 23.40 | 23.44 | 96,466 | +0.02(+0.07%) |
May 13, 2004 | 23.48 | 23.52 | 23.34 | 23.42 | 342,395 | -0.22(-0.94%) |
May 12, 2004 | 23.61 | 23.67 | 23.25 | 23.64 | 575,868 | +0.04(+0.16%) |
May 11, 2004 | 23.56 | 23.61 | 23.42 | 23.61 | 337,510 | +0.04(+0.17%) |
May 10, 2004 | 23.52 | 23.56 | 23.38 | 23.56 | 185,362 | -0.23(-0.98%) |
May 07, 2004 | 24.08 | 24.22 | 23.80 | 23.80 | 120,400 | -0.79(-3.20%) |
May 06, 2004 | 24.61 | 24.65 | 24.42 | 24.58 | 559,505 | -0.46(-1.85%) |
May 05, 2004 | 25.09 | 25.10 | 24.93 | 25.05 | 103,304 | +0.35(+1.41%) |
May 04, 2004 | 24.77 | 24.85 | 24.58 | 24.70 | 283,538 | +0.25(+1.02%) |
May 03, 2004 | 24.33 | 24.51 | 24.33 | 24.45 | 145,310 | +0.19(+0.79%) |
Apr 30, 2004 | 24.37 | 24.46 | 24.24 | 24.26 | 475,983 | -0.03(-0.12%) |
Apr 29, 2004 | 24.34 | 24.54 | 24.21 | 24.29 | 217,599 | -0.26(-1.05%) |
Apr 28, 2004 | 24.73 | 24.79 | 24.49 | 24.54 | 287,934 | -0.43(-1.74%) |
Apr 27, 2004 | 24.98 | 25.06 | 24.90 | 24.98 | 276,456 | +0.11(+0.43%) |
Apr 26, 2004 | 25.03 | 25.04 | 24.79 | 24.87 | 235,915 | -0.02(-0.07%) |
Apr 23, 2004 | 25.00 | 25.00 | 24.79 | 24.89 | 83,278 | -0.05(-0.20%) |
Apr 22, 2004 | 24.57 | 24.94 | 24.55 | 24.94 | 2,066,093 | +0.34(+1.38%) |
Apr 21, 2004 | 24.67 | 24.77 | 24.51 | 24.60 | 206,609 | -0.00(-0.02%) |
Apr 20, 2004 | 24.98 | 25.00 | 24.60 | 24.60 | 113,806 | -0.43(-1.70%) |
Apr 19, 2004 | 24.85 | 25.03 | 24.85 | 25.03 | 57,879 | +0.15(+0.61%) |
Apr 16, 2004 | 24.71 | 24.96 | 24.70 | 24.88 | 57,147 | +0.18(+0.73%) |
Apr 15, 2004 | 24.71 | 24.83 | 24.59 | 24.70 | 51,041 | +0.00(+0.02%) |
Apr 14, 2004 | 24.54 | 24.81 | 24.50 | 24.69 | 64,229 | -0.10(-0.41%) |
Apr 13, 2004 | 25.10 | 25.10 | 24.77 | 24.79 | 92,803 | -0.31(-1.22%) |
Apr 12, 2004 | 25.04 | 25.20 | 25.00 | 25.10 | 261,802 | +0.04(+0.16%) |
Apr 08, 2004 | 25.22 | 25.23 | 24.98 | 25.06 | 314,554 | -0.14(-0.55%) |
Apr 07, 2004 | 25.10 | 25.26 | 25.03 | 25.20 | 53,483 | +0.02(+0.08%) |
Apr 06, 2004 | 25.08 | 25.24 | 24.96 | 25.18 | 306,494 | -0.07(-0.28%) |
Apr 05, 2004 | 25.08 | 25.33 | 25.08 | 25.25 | 480,378 | -0.08(-0.31%) |
Apr 02, 2004 | 25.32 | 25.35 | 25.19 | 25.33 | 63,252 | +0.13(+0.50%) |
Apr 01, 2004 | 25.06 | 25.23 | 24.94 | 25.20 | 116,736 | +0.28(+1.12%) |
Mar 31, 2004 | 24.81 | 24.98 | 24.70 | 24.92 | 265,466 | +0.21(+0.86%) |
Mar 30, 2004 | 24.56 | 24.71 | 24.49 | 24.71 | 116,248 | +0.11(+0.47%) |
Mar 29, 2004 | 24.40 | 24.63 | 24.40 | 24.59 | 395,879 | +0.38(+1.59%) |
Mar 26, 2004 | 24.24 | 24.33 | 24.06 | 24.21 | 157,032 | -0.13(-0.54%) |
Mar 25, 2004 | 24.08 | 24.36 | 24.08 | 24.34 | 362,909 | +0.48(+2.01%) |
Mar 24, 2004 | 23.95 | 24.02 | 23.69 | 23.86 | 2,301,032 | -0.20(-0.83%) |
Mar 23, 2004 | 24.24 | 24.31 | 24.04 | 24.06 | 55,926 | +0.05(+0.20%) |
Mar 22, 2004 | 24.17 | 24.24 | 23.91 | 24.01 | 286,957 | -0.26(-1.08%) |
Mar 19, 2004 | 24.55 | 24.65 | 24.27 | 24.27 | 94,024 | -0.54(-2.18%) |
Mar 18, 2004 | 24.75 | 24.87 | 24.59 | 24.81 | 67,404 | -0.08(-0.33%) |
Mar 17, 2004 | 24.63 | 24.94 | 24.62 | 24.90 | 211,737 | +0.51(+2.08%) |
Mar 16, 2004 | 24.63 | 24.73 | 24.25 | 24.39 | 373,411 | +0.15(+0.63%) |
Mar 15, 2004 | 24.79 | 24.79 | 24.16 | 24.24 | 258,628 | -0.78(-3.11%) |
Mar 12, 2004 | 24.83 | 25.01 | 24.74 | 25.01 | 139,693 | +0.01(+0.03%) |
Mar 11, 2004 | 25.02 | 25.22 | 24.88 | 25.01 | 401,984 | -0.38(-1.50%) |
Mar 10, 2004 | 25.63 | 25.73 | 25.31 | 25.39 | 325,788 | -0.47(-1.82%) |
Mar 09, 2004 | 26.16 | 26.16 | 25.63 | 25.86 | 406,136 | -0.40(-1.51%) |
Mar 08, 2004 | 26.35 | 26.35 | 26.13 | 26.26 | 354,850 | -0.07(-0.25%) |
Mar 05, 2004 | 26.10 | 26.35 | 26.10 | 26.32 | 355,583 | +0.40(+1.55%) |
Mar 04, 2004 | 25.64 | 25.96 | 25.62 | 25.92 | 76,196 | +0.25(+0.97%) |
Mar 03, 2004 | 25.66 | 25.77 | 25.33 | 25.67 | 168,511 | -0.11(-0.43%) |
Mar 02, 2004 | 26.11 | 26.14 | 25.68 | 25.78 | 188,048 | -0.50(-1.90%) |