Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.37 | 28.37 | 28.15 | 28.19 | 29,065 | -0.19(-0.68%) |
Feb 25, 2005 | 28.05 | 28.39 | 27.86 | 28.39 | 134,430 | +0.37(+1.33%) |
Feb 24, 2005 | 27.83 | 28.02 | 27.72 | 28.02 | 150,308 | -0.19(-0.66%) |
Feb 23, 2005 | 28.16 | 28.34 | 27.88 | 28.20 | 225,664 | +0.19(+0.66%) |
Feb 22, 2005 | 28.31 | 28.31 | 27.98 | 28.02 | 133,891 | -0.89(-3.08%) |
Feb 18, 2005 | 28.92 | 29.05 | 28.85 | 28.91 | 55,036 | +0.41(+1.43%) |
Feb 17, 2005 | 28.32 | 28.51 | 28.31 | 28.50 | 78,316 | +0.18(+0.63%) |
Feb 16, 2005 | 28.57 | 28.57 | 28.22 | 28.32 | 187,179 | -0.70(-2.41%) |
Feb 15, 2005 | 29.15 | 29.15 | 28.90 | 29.02 | 62,303 | -0.13(-0.43%) |
Feb 14, 2005 | 29.24 | 29.24 | 29.00 | 29.15 | 75,894 | -0.04(-0.13%) |
Feb 11, 2005 | 28.80 | 29.26 | 28.80 | 29.18 | 112,092 | +0.46(+1.60%) |
Feb 10, 2005 | 28.68 | 28.76 | 28.54 | 28.72 | 83,968 | +0.05(+0.18%) |
Feb 09, 2005 | 28.98 | 28.98 | 28.59 | 28.67 | 74,414 | -0.37(-1.28%) |
Feb 08, 2005 | 29.13 | 29.13 | 28.92 | 29.04 | 74,548 | -0.17(-0.59%) |
Feb 07, 2005 | 29.13 | 29.35 | 29.10 | 29.21 | 226,203 | +0.71(+2.50%) |
Feb 04, 2005 | 28.24 | 28.60 | 28.22 | 28.50 | 142,503 | +0.67(+2.40%) |
Feb 03, 2005 | 28.16 | 28.16 | 27.74 | 27.83 | 115,187 | +0.28(+1.00%) |
Feb 02, 2005 | 27.83 | 27.83 | 27.41 | 27.56 | 117,340 | -0.13(-0.48%) |
Feb 01, 2005 | 27.74 | 27.74 | 27.42 | 27.69 | 80,469 | -0.05(-0.19%) |
Jan 31, 2005 | 27.53 | 27.76 | 27.39 | 27.74 | 100,923 | +0.37(+1.36%) |
Jan 28, 2005 | 27.64 | 27.64 | 27.32 | 27.37 | 69,839 | +0.04(+0.14%) |
Jan 27, 2005 | 27.24 | 27.35 | 27.17 | 27.33 | 98,770 | +0.10(+0.35%) |
Jan 26, 2005 | 27.03 | 27.24 | 26.96 | 27.24 | 136,044 | +0.64(+2.40%) |
Jan 25, 2005 | 26.42 | 26.60 | 26.42 | 26.60 | 78,854 | +0.75(+2.90%) |
Jan 24, 2005 | 26.08 | 26.20 | 25.85 | 25.85 | 85,313 | -0.42(-1.61%) |
Jan 21, 2005 | 26.20 | 26.49 | 26.16 | 26.27 | 137,928 | -0.52(-1.94%) |
Jan 20, 2005 | 27.20 | 27.20 | 26.75 | 26.79 | 115,591 | -0.26(-0.96%) |
Jan 19, 2005 | 27.34 | 27.34 | 27.00 | 27.05 | 183,142 | -0.35(-1.27%) |
Jan 18, 2005 | 27.12 | 27.44 | 27.07 | 27.40 | 255,807 | +1.03(+3.92%) |
Jan 14, 2005 | 26.01 | 26.37 | 25.99 | 26.37 | 173,319 | +0.36(+1.40%) |
Jan 13, 2005 | 26.20 | 26.43 | 26.00 | 26.00 | 382,432 | -0.07(-0.28%) |
Jan 12, 2005 | 26.08 | 26.14 | 25.87 | 26.08 | 221,627 | +0.59(+2.30%) |
Jan 11, 2005 | 25.78 | 25.83 | 25.44 | 25.49 | 167,936 | -0.41(-1.58%) |
Jan 10, 2005 | 25.88 | 26.04 | 25.79 | 25.90 | 238,044 | +0.44(+1.72%) |
Jan 07, 2005 | 25.45 | 25.56 | 25.30 | 25.46 | 189,466 | -0.33(-1.27%) |
Jan 06, 2005 | 25.71 | 25.94 | 25.68 | 25.79 | 192,292 | -0.27(-1.03%) |
Jan 05, 2005 | 26.16 | 26.75 | 25.82 | 26.05 | 246,791 | -0.70(-2.61%) |
Jan 04, 2005 | 27.13 | 27.13 | 26.75 | 26.75 | 144,118 | -0.61(-2.23%) |
Jan 03, 2005 | 27.83 | 27.97 | 27.35 | 27.36 | 174,395 | +0.01(+0.05%) |
Dec 31, 2004 | 27.41 | 27.58 | 27.30 | 27.35 | 35,121 | +0.04(+0.16%) |
Dec 30, 2004 | 27.46 | 27.46 | 27.21 | 27.30 | 98,635 | -0.63(-2.26%) |
Dec 29, 2004 | 28.09 | 28.16 | 27.91 | 27.93 | 57,189 | -0.48(-1.67%) |
Dec 28, 2004 | 28.24 | 28.48 | 28.24 | 28.41 | 67,820 | +0.28(+1.00%) |
Dec 27, 2004 | 28.08 | 28.26 | 27.99 | 28.13 | 115,187 | +0.06(+0.21%) |
Dec 23, 2004 | 27.98 | 28.12 | 27.98 | 28.07 | 46,559 | +0.09(+0.32%) |
Dec 22, 2004 | 27.88 | 27.99 | 27.64 | 27.98 | 112,092 | -0.01(-0.05%) |
Dec 21, 2004 | 27.98 | 27.99 | 27.69 | 27.99 | 101,999 | +0.16(+0.59%) |
Dec 20, 2004 | 27.79 | 27.87 | 27.72 | 27.83 | 80,873 | +0.63(+2.32%) |
Dec 17, 2004 | 27.28 | 27.35 | 27.20 | 27.20 | 49,519 | -0.08(-0.30%) |
Dec 16, 2004 | 27.35 | 27.52 | 27.26 | 27.28 | 91,369 | -0.32(-1.16%) |
Dec 15, 2004 | 27.46 | 27.67 | 27.32 | 27.60 | 217,052 | +1.17(+4.44%) |
Dec 14, 2004 | 26.49 | 26.64 | 26.38 | 26.43 | 129,316 | -0.40(-1.50%) |
Dec 13, 2004 | 26.64 | 26.89 | 26.61 | 26.83 | 171,031 | +0.48(+1.83%) |
Dec 10, 2004 | 26.53 | 26.53 | 26.34 | 26.34 | 80,335 | -0.13(-0.48%) |
Dec 09, 2004 | 26.56 | 26.56 | 26.14 | 26.47 | 160,804 | -0.24(-0.89%) |
Dec 08, 2004 | 26.79 | 26.79 | 26.63 | 26.71 | 151,788 | -0.62(-2.28%) |
Dec 07, 2004 | 27.79 | 27.82 | 27.33 | 27.33 | 244,369 | -1.03(-3.64%) |
Dec 06, 2004 | 28.25 | 28.39 | 28.17 | 28.37 | 87,332 | +0.39(+1.38%) |
Dec 03, 2004 | 28.24 | 28.28 | 27.96 | 27.98 | 172,242 | -0.55(-1.93%) |
Dec 02, 2004 | 28.46 | 28.60 | 28.43 | 28.53 | 341,390 | +0.70(+2.51%) |
Dec 01, 2004 | 27.64 | 27.83 | 27.63 | 27.83 | 306,134 | +0.46(+1.68%) |
Nov 30, 2004 | 27.57 | 27.59 | 27.37 | 27.37 | 239,525 | -0.34(-1.23%) |
Nov 29, 2004 | 27.72 | 27.79 | 27.54 | 27.71 | 225,395 | +0.00(+0.00%) |
Nov 26, 2004 | 27.53 | 27.79 | 27.53 | 27.71 | 188,121 | +0.21(+0.76%) |
Nov 24, 2004 | 27.27 | 27.53 | 27.21 | 27.50 | 424,955 | +0.82(+3.06%) |
Nov 23, 2004 | 26.49 | 26.75 | 26.46 | 26.69 | 204,134 | +0.53(+2.02%) |
Nov 22, 2004 | 26.01 | 26.25 | 25.94 | 26.16 | 310,306 | +0.10(+0.40%) |
Nov 19, 2004 | 26.31 | 26.42 | 26.01 | 26.05 | 178,836 | -0.40(-1.52%) |
Nov 18, 2004 | 26.68 | 26.68 | 26.46 | 26.46 | 395,350 | -0.19(-0.72%) |
Nov 17, 2004 | 26.64 | 26.85 | 26.64 | 26.65 | 412,036 | +0.57(+2.19%) |
Nov 16, 2004 | 26.41 | 26.41 | 26.05 | 26.08 | 391,717 | -1.03(-3.78%) |
Nov 15, 2004 | 27.01 | 27.12 | 26.83 | 27.10 | 235,622 | +0.07(+0.25%) |
Nov 12, 2004 | 26.66 | 27.06 | 26.59 | 27.04 | 224,992 | +0.61(+2.31%) |
Nov 11, 2004 | 26.23 | 26.49 | 26.15 | 26.43 | 114,379 | +0.20(+0.77%) |
Nov 10, 2004 | 26.06 | 26.28 | 26.04 | 26.23 | 181,796 | +0.56(+2.20%) |
Nov 09, 2004 | 25.60 | 25.75 | 25.56 | 25.66 | 237,641 | +0.64(+2.55%) |
Nov 08, 2004 | 25.08 | 25.08 | 24.73 | 25.02 | 188,525 | +0.08(+0.33%) |
Nov 05, 2004 | 24.78 | 25.00 | 24.75 | 24.94 | 203,865 | +0.67(+2.76%) |
Nov 04, 2004 | 23.93 | 24.27 | 23.93 | 24.27 | 431,010 | +0.36(+1.49%) |
Nov 03, 2004 | 23.78 | 23.91 | 23.69 | 23.91 | 363,189 | +0.36(+1.51%) |
Nov 02, 2004 | 23.51 | 23.75 | 23.45 | 23.56 | 91,773 | +0.13(+0.54%) |
Nov 01, 2004 | 23.56 | 23.57 | 23.42 | 23.43 | 376,646 | -0.38(-1.59%) |
Oct 29, 2004 | 23.78 | 23.82 | 23.71 | 23.81 | 240,601 | +0.04(+0.19%) |
Oct 28, 2004 | 23.89 | 23.92 | 23.68 | 23.77 | 78,585 | -0.07(-0.31%) |
Oct 27, 2004 | 23.59 | 23.84 | 23.53 | 23.84 | 389,564 | +0.17(+0.72%) |
Oct 26, 2004 | 23.51 | 23.67 | 23.51 | 23.67 | 110,746 | +0.16(+0.70%) |
Oct 25, 2004 | 23.48 | 23.54 | 23.42 | 23.51 | 161,073 | -0.13(-0.53%) |
Oct 22, 2004 | 23.85 | 23.91 | 23.60 | 23.63 | 99,846 | -0.22(-0.93%) |
Oct 21, 2004 | 23.78 | 23.93 | 23.67 | 23.85 | 102,269 | +0.10(+0.41%) |
Oct 20, 2004 | 23.85 | 23.98 | 23.70 | 23.76 | 105,902 | -0.39(-1.63%) |
Oct 19, 2004 | 24.23 | 24.26 | 24.04 | 24.15 | 65,667 | +0.38(+1.59%) |
Oct 18, 2004 | 23.59 | 23.85 | 23.59 | 23.77 | 106,978 | -0.19(-0.81%) |
Oct 15, 2004 | 23.82 | 24.00 | 23.82 | 23.97 | 23,817 | +0.16(+0.69%) |
Oct 14, 2004 | 23.97 | 24.05 | 23.71 | 23.80 | 107,113 | -0.39(-1.60%) |
Oct 13, 2004 | 24.56 | 24.56 | 24.11 | 24.19 | 99,846 | -0.38(-1.54%) |
Oct 12, 2004 | 24.61 | 24.61 | 24.35 | 24.57 | 107,786 | -0.46(-1.84%) |
Oct 11, 2004 | 24.94 | 25.04 | 24.90 | 25.03 | 32,968 | +0.09(+0.36%) |
Oct 08, 2004 | 25.16 | 25.20 | 24.94 | 24.94 | 55,709 | -0.33(-1.29%) |
Oct 07, 2004 | 25.42 | 25.42 | 25.26 | 25.27 | 78,451 | +0.21(+0.83%) |
Oct 06, 2004 | 24.90 | 25.09 | 24.87 | 25.06 | 161,208 | +0.50(+2.03%) |
Oct 05, 2004 | 24.61 | 24.67 | 24.56 | 24.56 | 106,036 | -0.10(-0.39%) |
Oct 04, 2004 | 24.62 | 24.78 | 24.56 | 24.66 | 55,036 | +0.04(+0.15%) |
Oct 01, 2004 | 24.11 | 24.78 | 24.11 | 24.62 | 194,311 | +0.62(+2.57%) |
Sep 30, 2004 | 24.04 | 24.14 | 24.00 | 24.00 | 52,211 | +0.09(+0.37%) |
Sep 29, 2004 | 23.83 | 23.91 | 23.74 | 23.91 | 55,171 | +0.08(+0.34%) |
Sep 28, 2004 | 23.71 | 23.83 | 23.69 | 23.83 | 73,741 | -0.12(-0.50%) |
Sep 27, 2004 | 24.00 | 24.04 | 23.90 | 23.95 | 50,192 | -0.38(-1.56%) |
Sep 24, 2004 | 24.30 | 24.37 | 24.14 | 24.33 | 121,242 | -0.34(-1.39%) |
Sep 23, 2004 | 24.53 | 24.81 | 24.53 | 24.67 | 116,263 | +0.47(+1.93%) |
Sep 22, 2004 | 24.49 | 24.49 | 24.20 | 24.20 | 61,899 | -0.59(-2.37%) |
Sep 21, 2004 | 24.71 | 24.80 | 24.64 | 24.79 | 69,704 | +0.10(+0.42%) |
Sep 20, 2004 | 24.93 | 24.96 | 24.69 | 24.69 | 217,321 | +0.04(+0.15%) |
Sep 17, 2004 | 24.71 | 24.71 | 24.53 | 24.65 | 69,704 | -0.21(-0.84%) |
Sep 16, 2004 | 24.34 | 24.86 | 24.27 | 24.86 | 156,094 | +0.98(+4.11%) |
Sep 15, 2004 | 23.89 | 23.96 | 23.81 | 23.88 | 64,321 | +0.10(+0.41%) |
Sep 14, 2004 | 23.71 | 23.78 | 23.65 | 23.78 | 90,696 | +0.36(+1.55%) |
Sep 13, 2004 | 23.48 | 23.63 | 23.42 | 23.42 | 120,839 | -0.08(-0.35%) |
Sep 10, 2004 | 23.33 | 23.52 | 23.32 | 23.50 | 173,992 | -0.57(-2.38%) |
Sep 09, 2004 | 23.78 | 24.08 | 23.77 | 24.07 | 213,823 | -0.34(-1.40%) |
Sep 08, 2004 | 24.48 | 24.60 | 24.41 | 24.41 | 21,261 | -0.22(-0.90%) |
Sep 07, 2004 | 24.90 | 24.90 | 24.64 | 24.64 | 135,506 | +0.65(+2.70%) |
Sep 03, 2004 | 24.15 | 24.23 | 23.98 | 23.99 | 104,287 | -0.65(-2.62%) |
Sep 02, 2004 | 24.54 | 24.64 | 24.45 | 24.64 | 124,472 | -0.15(-0.60%) |
Sep 01, 2004 | 24.71 | 24.89 | 24.67 | 24.78 | 201,443 | +0.83(+3.47%) |
Aug 31, 2004 | 24.04 | 24.05 | 23.69 | 23.95 | 51,941 | -0.27(-1.14%) |
Aug 30, 2004 | 24.26 | 24.37 | 24.13 | 24.23 | 39,696 | +0.04(+0.15%) |
Aug 27, 2004 | 24.43 | 24.45 | 24.15 | 24.19 | 38,754 | -0.37(-1.51%) |
Aug 26, 2004 | 24.45 | 24.60 | 24.45 | 24.56 | 28,527 | +0.07(+0.30%) |
Aug 25, 2004 | 24.09 | 24.55 | 24.08 | 24.49 | 142,773 | +0.98(+4.17%) |
Aug 24, 2004 | 23.68 | 23.72 | 23.40 | 23.51 | 64,725 | +0.22(+0.93%) |
Aug 23, 2004 | 23.33 | 23.44 | 23.27 | 23.29 | 109,804 | -0.50(-2.09%) |
Aug 20, 2004 | 23.56 | 23.85 | 23.56 | 23.79 | 51,807 | +0.16(+0.66%) |
Aug 19, 2004 | 23.66 | 23.94 | 23.48 | 23.63 | 101,596 | -0.31(-1.30%) |
Aug 18, 2004 | 23.45 | 23.94 | 23.44 | 23.94 | 101,596 | +0.39(+1.64%) |
Aug 17, 2004 | 23.82 | 23.86 | 23.56 | 23.56 | 60,419 | -0.30(-1.28%) |
Aug 16, 2004 | 23.39 | 23.86 | 23.33 | 23.86 | 87,063 | +0.07(+0.31%) |
Aug 13, 2004 | 23.67 | 23.85 | 23.62 | 23.79 | 64,725 | +0.32(+1.36%) |
Aug 12, 2004 | 23.56 | 23.71 | 23.47 | 23.47 | 59,746 | +0.13(+0.57%) |
Aug 11, 2004 | 23.41 | 23.53 | 23.30 | 23.33 | 76,029 | -0.71(-2.94%) |
Aug 10, 2004 | 23.85 | 24.04 | 23.59 | 24.04 | 99,039 | -0.01(-0.03%) |
Aug 09, 2004 | 23.96 | 24.07 | 23.93 | 24.05 | 82,488 | +0.07(+0.28%) |
Aug 06, 2004 | 24.40 | 24.43 | 23.87 | 23.98 | 92,176 | -0.72(-2.92%) |
Aug 05, 2004 | 24.93 | 25.04 | 24.70 | 24.70 | 38,216 | -0.02(-0.09%) |
Aug 04, 2004 | 24.34 | 24.72 | 24.34 | 24.72 | 50,596 | +0.35(+1.43%) |
Aug 03, 2004 | 24.60 | 24.64 | 24.36 | 24.37 | 37,947 | -0.35(-1.41%) |
Aug 02, 2004 | 24.43 | 24.81 | 24.43 | 24.72 | 195,791 | -0.02(-0.09%) |
Jul 30, 2004 | 24.75 | 24.84 | 24.64 | 24.75 | 37,139 | -0.13(-0.51%) |
Jul 29, 2004 | 24.90 | 24.97 | 24.77 | 24.87 | 34,852 | -0.21(-0.83%) |
Jul 28, 2004 | 25.01 | 25.12 | 24.82 | 25.08 | 82,218 | +0.06(+0.24%) |
Jul 27, 2004 | 24.37 | 25.02 | 24.35 | 25.02 | 86,525 | +0.65(+2.65%) |
Jul 26, 2004 | 25.01 | 25.04 | 24.23 | 24.37 | 115,860 | -0.19(-0.76%) |
Jul 23, 2004 | 24.97 | 24.97 | 24.52 | 24.56 | 98,232 | -0.83(-3.28%) |
Jul 22, 2004 | 25.38 | 25.40 | 24.98 | 25.39 | 146,271 | +0.18(+0.71%) |
Jul 21, 2004 | 25.71 | 25.75 | 25.19 | 25.21 | 94,868 | -0.42(-1.62%) |
Jul 20, 2004 | 25.37 | 25.63 | 25.32 | 25.63 | 138,332 | +0.27(+1.05%) |
Jul 19, 2004 | 25.64 | 25.64 | 25.27 | 25.36 | 232,796 | -0.01(-0.06%) |
Jul 16, 2004 | 25.38 | 25.56 | 25.24 | 25.38 | 138,870 | +0.85(+3.48%) |
Jul 15, 2004 | 24.52 | 24.71 | 24.49 | 24.52 | 416,746 | -0.22(-0.90%) |
Jul 14, 2004 | 24.37 | 24.75 | 24.37 | 24.75 | 250,559 | +0.00(+0.00%) |
Jul 13, 2004 | 24.52 | 24.75 | 24.52 | 24.75 | 83,160 | -0.07(-0.30%) |
Jul 12, 2004 | 24.82 | 25.11 | 24.61 | 24.82 | 222,704 | -0.52(-2.05%) |
Jul 09, 2004 | 25.30 | 25.45 | 25.27 | 25.34 | 97,963 | +0.22(+0.86%) |
Jul 08, 2004 | 25.23 | 25.23 | 24.86 | 25.13 | 160,535 | -0.39(-1.54%) |
Jul 07, 2004 | 25.53 | 25.64 | 25.30 | 25.52 | 139,678 | -0.39(-1.52%) |
Jul 06, 2004 | 25.97 | 26.01 | 25.87 | 25.91 | 91,638 | +0.21(+0.81%) |
Jul 02, 2004 | 25.83 | 25.83 | 25.62 | 25.71 | 131,738 | +0.28(+1.11%) |
Jul 01, 2004 | 26.22 | 26.22 | 25.33 | 25.42 | 414,324 | -0.80(-3.06%) |
Jun 30, 2004 | 25.86 | 26.23 | 25.79 | 26.23 | 119,089 | +0.66(+2.59%) |
Jun 29, 2004 | 25.30 | 25.60 | 25.30 | 25.56 | 103,614 | +0.27(+1.06%) |
Jun 28, 2004 | 25.68 | 25.72 | 25.30 | 25.30 | 125,548 | +0.25(+0.98%) |
Jun 25, 2004 | 25.16 | 25.20 | 24.90 | 25.05 | 138,601 | -0.16(-0.62%) |
Jun 24, 2004 | 24.75 | 25.33 | 24.75 | 25.21 | 203,730 | +0.70(+2.85%) |
Jun 23, 2004 | 24.08 | 24.52 | 24.07 | 24.51 | 268,321 | +0.66(+2.77%) |
Jun 22, 2004 | 23.78 | 23.89 | 23.74 | 23.85 | 111,284 | +0.00(+0.00%) |
Jun 21, 2004 | 23.85 | 24.08 | 23.78 | 23.85 | 67,282 | +0.13(+0.53%) |
Jun 18, 2004 | 23.59 | 23.78 | 23.59 | 23.72 | 132,815 | -0.36(-1.48%) |
Jun 17, 2004 | 24.21 | 24.30 | 24.08 | 24.08 | 147,079 | -0.59(-2.41%) |
Jun 16, 2004 | 24.75 | 24.75 | 24.45 | 24.67 | 77,240 | -0.20(-0.81%) |
Jun 15, 2004 | 24.49 | 25.05 | 24.49 | 24.87 | 184,891 | +0.56(+2.32%) |
Jun 14, 2004 | 23.85 | 24.58 | 23.85 | 24.31 | 349,060 | -1.01(-3.99%) |
Jun 10, 2004 | 25.19 | 25.42 | 25.12 | 25.32 | 401,944 | +0.62(+2.53%) |
Jun 09, 2004 | 24.52 | 24.73 | 24.52 | 24.69 | 696,775 | +0.55(+2.28%) |
Jun 08, 2004 | 23.92 | 24.15 | 23.89 | 24.14 | 202,250 | +0.22(+0.93%) |
Jun 07, 2004 | 23.82 | 23.97 | 23.56 | 23.92 | 570,688 | +1.20(+5.30%) |
Jun 04, 2004 | 22.29 | 22.81 | 22.18 | 22.72 | 749,524 | +0.90(+4.12%) |
Jun 03, 2004 | 22.11 | 22.28 | 21.74 | 21.82 | 422,532 | -1.37(-5.90%) |
Jun 02, 2004 | 23.11 | 23.22 | 23.02 | 23.19 | 414,189 | +0.45(+1.99%) |
Jun 01, 2004 | 23.19 | 23.19 | 22.73 | 22.73 | 176,952 | -0.50(-2.14%) |
May 28, 2004 | 23.45 | 23.59 | 23.16 | 23.23 | 366,150 | -0.13(-0.57%) |
May 27, 2004 | 23.02 | 23.52 | 23.02 | 23.36 | 496,274 | +0.32(+1.39%) |
May 26, 2004 | 22.93 | 23.10 | 22.81 | 23.04 | 562,614 | +0.12(+0.52%) |
May 25, 2004 | 22.33 | 22.93 | 22.22 | 22.93 | 807,118 | +0.56(+2.49%) |
May 24, 2004 | 22.15 | 22.44 | 22.00 | 22.37 | 1,578,442 | +0.73(+3.37%) |
May 21, 2004 | 21.48 | 21.81 | 21.40 | 21.64 | 1,451,548 | +0.65(+3.08%) |
May 20, 2004 | 21.37 | 21.42 | 20.58 | 20.99 | 3,047,215 | -1.00(-4.56%) |
May 19, 2004 | 21.97 | 22.00 | 21.97 | 22.00 | 3,364 | -0.46(-2.05%) |
May 18, 2004 | 22.39 | 22.59 | 22.33 | 22.46 | 362,651 | +0.83(+3.85%) |
May 17, 2004 | 21.22 | 21.92 | 21.06 | 21.63 | 250,559 | +0.04(+0.17%) |
May 14, 2004 | 21.77 | 21.87 | 21.59 | 21.59 | 107,248 | -0.47(-2.12%) |
May 13, 2004 | 21.99 | 22.29 | 21.88 | 22.06 | 100,519 | -0.13(-0.57%) |
May 12, 2004 | 21.92 | 22.21 | 21.59 | 22.18 | 276,664 | -0.07(-0.30%) |
May 11, 2004 | 21.92 | 22.29 | 21.88 | 22.25 | 153,672 | +0.77(+3.60%) |
May 10, 2004 | 21.74 | 21.74 | 21.18 | 21.48 | 340,583 | -0.82(-3.67%) |
May 07, 2004 | 22.67 | 22.81 | 22.29 | 22.29 | 478,511 | -0.16(-0.73%) |
May 06, 2004 | 22.78 | 22.81 | 22.34 | 22.46 | 257,556 | +0.24(+1.07%) |
May 05, 2004 | 22.41 | 22.59 | 22.22 | 22.22 | 270,609 | -0.07(-0.33%) |
May 04, 2004 | 22.11 | 22.74 | 21.89 | 22.29 | 334,527 | +0.19(+0.84%) |
May 03, 2004 | 21.43 | 22.11 | 20.95 | 22.11 | 245,311 | +0.67(+3.12%) |
Apr 30, 2004 | 21.85 | 22.00 | 21.19 | 21.44 | 518,612 | -0.11(-0.52%) |
Apr 29, 2004 | 21.89 | 21.98 | 21.40 | 21.55 | 508,654 | -0.45(-2.03%) |
Apr 28, 2004 | 22.48 | 22.74 | 21.77 | 22.00 | 829,590 | -1.31(-5.61%) |
Apr 27, 2004 | 23.22 | 23.32 | 23.16 | 23.30 | 162,015 | -0.06(-0.25%) |
Apr 26, 2004 | 23.19 | 23.39 | 23.11 | 23.36 | 199,828 | -0.39(-1.66%) |
Apr 23, 2004 | 24.04 | 24.04 | 23.48 | 23.76 | 110,612 | -0.02(-0.09%) |
Apr 22, 2004 | 22.77 | 24.06 | 22.59 | 23.78 | 445,408 | +1.01(+4.44%) |
Apr 21, 2004 | 23.04 | 23.04 | 22.49 | 22.77 | 250,559 | -0.48(-2.05%) |
Apr 20, 2004 | 23.30 | 23.71 | 23.22 | 23.25 | 192,427 | -1.13(-4.63%) |
Apr 19, 2004 | 24.55 | 24.62 | 24.03 | 24.37 | 154,749 | -0.19(-0.76%) |
Apr 16, 2004 | 24.45 | 24.72 | 24.45 | 24.56 | 69,435 | +0.22(+0.89%) |
Apr 15, 2004 | 24.30 | 24.82 | 24.23 | 24.35 | 105,364 | -0.36(-1.44%) |
Apr 14, 2004 | 24.71 | 24.89 | 24.66 | 24.70 | 130,662 | -0.58(-2.29%) |
Apr 13, 2004 | 26.74 | 26.74 | 24.94 | 25.28 | 304,923 | -1.46(-5.45%) |
Apr 12, 2004 | 26.16 | 26.89 | 26.16 | 26.74 | 188,121 | +0.48(+1.81%) |
Apr 08, 2004 | 26.75 | 26.77 | 26.20 | 26.26 | 150,712 | +0.08(+0.31%) |
Apr 07, 2004 | 26.52 | 26.52 | 26.16 | 26.18 | 141,292 | -0.53(-1.98%) |
Apr 06, 2004 | 26.63 | 26.72 | 26.37 | 26.71 | 67,147 | +0.09(+0.34%) |
Apr 05, 2004 | 26.54 | 26.64 | 26.27 | 26.62 | 49,519 | +0.08(+0.31%) |
Apr 02, 2004 | 26.23 | 26.57 | 26.16 | 26.54 | 130,123 | +0.47(+1.80%) |
Apr 01, 2004 | 25.52 | 26.20 | 25.46 | 26.07 | 297,656 | +0.29(+1.12%) |
Mar 31, 2004 | 25.94 | 25.96 | 25.68 | 25.78 | 138,601 | +0.13(+0.49%) |
Mar 30, 2004 | 25.34 | 25.71 | 25.27 | 25.65 | 144,387 | +0.30(+1.20%) |
Mar 29, 2004 | 25.12 | 25.73 | 24.97 | 25.35 | 276,933 | +0.38(+1.52%) |
Mar 26, 2004 | 24.56 | 25.13 | 24.19 | 24.97 | 231,316 | +0.04(+0.15%) |
Mar 25, 2004 | 24.75 | 25.07 | 24.30 | 24.93 | 318,245 | -0.81(-3.15%) |
Mar 24, 2004 | 26.20 | 26.20 | 25.68 | 25.74 | 126,490 | +0.36(+1.41%) |
Mar 23, 2004 | 25.64 | 25.90 | 25.23 | 25.39 | 147,617 | +0.41(+1.64%) |
Mar 22, 2004 | 25.34 | 25.71 | 24.84 | 24.98 | 232,393 | -0.93(-3.59%) |
Mar 19, 2004 | 25.82 | 26.09 | 25.81 | 25.91 | 298,868 | -0.27(-1.02%) |
Mar 18, 2004 | 26.01 | 26.43 | 25.85 | 26.17 | 283,527 | -0.70(-2.60%) |
Mar 17, 2004 | 26.75 | 27.16 | 26.57 | 26.87 | 432,759 | +0.19(+0.72%) |
Mar 16, 2004 | 26.46 | 26.94 | 26.46 | 26.68 | 411,229 | +1.48(+5.87%) |
Mar 15, 2004 | 25.53 | 25.56 | 25.04 | 25.20 | 200,097 | -0.68(-2.64%) |
Mar 12, 2004 | 25.34 | 25.90 | 25.27 | 25.88 | 268,994 | +1.21(+4.91%) |
Mar 11, 2004 | 25.42 | 25.42 | 24.67 | 24.67 | 461,152 | -1.15(-4.46%) |
Mar 10, 2004 | 26.01 | 26.27 | 25.71 | 25.82 | 450,656 | -0.91(-3.39%) |
Mar 09, 2004 | 27.05 | 27.05 | 26.61 | 26.73 | 273,166 | -0.21(-0.77%) |
Mar 08, 2004 | 27.87 | 27.90 | 26.86 | 26.94 | 243,158 | -0.45(-1.63%) |
Mar 05, 2004 | 27.41 | 27.53 | 27.27 | 27.38 | 131,335 | -0.03(-0.11%) |
Mar 04, 2004 | 27.25 | 27.42 | 27.20 | 27.41 | 140,216 | +0.35(+1.29%) |
Mar 03, 2004 | 27.18 | 27.30 | 26.83 | 27.07 | 283,123 | -0.69(-2.49%) |
Mar 02, 2004 | 28.24 | 28.45 | 27.61 | 27.76 | 288,506 | -1.57(-5.35%) |