Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.61 | 25.71 | 25.43 | 25.58 | 660,892 | +0.06(+0.22%) |
Mar 30, 2005 | 25.40 | 25.58 | 25.34 | 25.52 | 278,679 | +0.04(+0.15%) |
Mar 29, 2005 | 25.53 | 25.77 | 25.42 | 25.48 | 290,183 | -0.08(-0.31%) |
Mar 28, 2005 | 25.55 | 25.93 | 25.54 | 25.56 | 206,903 | +0.07(+0.27%) |
Mar 24, 2005 | 25.64 | 25.80 | 25.50 | 25.50 | 278,841 | +0.16(+0.63%) |
Mar 23, 2005 | 25.32 | 25.57 | 25.24 | 25.34 | 374,597 | -0.19(-0.73%) |
Mar 22, 2005 | 25.74 | 26.00 | 25.00 | 25.52 | 430,981 | -0.36(-1.38%) |
Mar 21, 2005 | 25.80 | 26.02 | 25.62 | 25.88 | 394,202 | -0.27(-1.02%) |
Mar 18, 2005 | 26.16 | 26.24 | 25.88 | 26.14 | 643,555 | -0.24(-0.91%) |
Mar 17, 2005 | 26.53 | 26.54 | 26.26 | 26.39 | 369,412 | -0.44(-1.66%) |
Mar 16, 2005 | 27.04 | 27.16 | 26.74 | 26.83 | 292,451 | -0.22(-0.80%) |
Mar 15, 2005 | 27.44 | 27.44 | 27.03 | 27.05 | 230,396 | +0.17(+0.62%) |
Mar 14, 2005 | 26.95 | 27.03 | 26.80 | 26.88 | 210,630 | -0.30(-1.09%) |
Mar 11, 2005 | 27.29 | 27.49 | 27.16 | 27.18 | 197,668 | +0.12(+0.46%) |
Mar 10, 2005 | 27.09 | 27.22 | 26.89 | 27.05 | 240,928 | +0.02(+0.07%) |
Mar 09, 2005 | 27.19 | 27.32 | 27.02 | 27.03 | 236,067 | +0.12(+0.44%) |
Mar 08, 2005 | 27.10 | 27.16 | 26.85 | 26.92 | 331,661 | -0.12(-0.43%) |
Mar 07, 2005 | 27.08 | 27.12 | 26.75 | 27.03 | 354,182 | -0.55(-1.99%) |
Mar 04, 2005 | 27.37 | 27.74 | 27.34 | 27.58 | 263,125 | +0.58(+2.15%) |
Mar 03, 2005 | 26.90 | 27.06 | 26.84 | 27.00 | 284,998 | +0.03(+0.11%) |
Mar 02, 2005 | 26.91 | 27.06 | 26.82 | 26.97 | 423,690 | -0.49(-1.78%) |
Mar 01, 2005 | 27.28 | 27.65 | 27.28 | 27.46 | 203,825 | +0.33(+1.23%) |
Feb 28, 2005 | 27.21 | 27.26 | 27.00 | 27.13 | 300,714 | -0.24(-0.88%) |
Feb 25, 2005 | 27.13 | 27.37 | 27.03 | 27.37 | 362,607 | -0.05(-0.18%) |
Feb 24, 2005 | 27.46 | 27.46 | 26.98 | 27.42 | 296,340 | -0.17(-0.60%) |
Feb 23, 2005 | 27.63 | 27.74 | 27.48 | 27.58 | 539,212 | -0.85(-3.00%) |
Feb 22, 2005 | 28.61 | 28.76 | 28.42 | 28.43 | 429,685 | -0.43(-1.48%) |
Feb 18, 2005 | 28.70 | 29.01 | 28.63 | 28.86 | 321,777 | +0.33(+1.17%) |
Feb 17, 2005 | 28.58 | 28.70 | 28.45 | 28.53 | 234,771 | +0.10(+0.37%) |
Feb 16, 2005 | 28.36 | 28.64 | 28.19 | 28.42 | 217,759 | -0.35(-1.20%) |
Feb 15, 2005 | 28.69 | 28.84 | 28.63 | 28.77 | 225,698 | +0.38(+1.33%) |
Feb 14, 2005 | 28.43 | 28.57 | 28.26 | 28.39 | 260,209 | +0.12(+0.44%) |
Feb 11, 2005 | 27.79 | 28.38 | 27.77 | 28.27 | 187,946 | +0.69(+2.51%) |
Feb 10, 2005 | 27.28 | 27.77 | 27.21 | 27.58 | 245,951 | +0.09(+0.34%) |
Feb 09, 2005 | 27.68 | 27.69 | 27.41 | 27.48 | 216,786 | -0.20(-0.71%) |
Feb 08, 2005 | 27.46 | 27.74 | 27.37 | 27.68 | 636,588 | +0.22(+0.79%) |
Feb 07, 2005 | 27.74 | 27.80 | 27.32 | 27.47 | 250,649 | -0.49(-1.77%) |
Feb 04, 2005 | 27.88 | 28.14 | 27.79 | 27.96 | 158,782 | +0.01(+0.04%) |
Feb 03, 2005 | 27.88 | 28.02 | 27.76 | 27.95 | 168,179 | +0.14(+0.51%) |
Feb 02, 2005 | 27.84 | 27.98 | 27.74 | 27.80 | 112,606 | -0.19(-0.68%) |
Feb 01, 2005 | 27.29 | 28.10 | 27.29 | 28.00 | 304,603 | +0.75(+2.74%) |
Jan 31, 2005 | 27.26 | 27.43 | 27.16 | 27.25 | 139,015 | +0.21(+0.78%) |
Jan 28, 2005 | 27.08 | 27.13 | 26.85 | 27.04 | 197,830 | -0.05(-0.18%) |
Jan 27, 2005 | 27.09 | 27.21 | 26.91 | 27.09 | 203,663 | +0.15(+0.57%) |
Jan 26, 2005 | 26.97 | 26.99 | 26.74 | 26.93 | 218,569 | -0.06(-0.23%) |
Jan 25, 2005 | 27.13 | 27.30 | 26.82 | 27.00 | 420,287 | +0.02(+0.09%) |
Jan 24, 2005 | 27.01 | 27.09 | 26.85 | 26.97 | 184,544 | -0.28(-1.02%) |
Jan 21, 2005 | 27.14 | 27.40 | 27.06 | 27.25 | 192,645 | +0.11(+0.41%) |
Jan 20, 2005 | 27.19 | 27.42 | 27.09 | 27.14 | 217,597 | -0.19(-0.68%) |
Jan 19, 2005 | 27.64 | 27.72 | 27.30 | 27.32 | 184,220 | -0.13(-0.47%) |
Jan 18, 2005 | 27.29 | 27.45 | 27.11 | 27.45 | 302,497 | -0.12(-0.43%) |
Jan 14, 2005 | 27.53 | 27.71 | 27.49 | 27.57 | 213,222 | +0.14(+0.52%) |
Jan 13, 2005 | 27.72 | 27.72 | 27.15 | 27.43 | 324,532 | -0.38(-1.35%) |
Jan 12, 2005 | 27.64 | 27.93 | 27.59 | 27.80 | 158,620 | +0.15(+0.54%) |
Jan 11, 2005 | 28.00 | 28.00 | 27.63 | 27.66 | 297,798 | -0.38(-1.34%) |
Jan 10, 2005 | 28.08 | 28.19 | 28.00 | 28.03 | 282,730 | +0.48(+1.72%) |
Jan 07, 2005 | 27.77 | 27.84 | 27.37 | 27.56 | 209,171 | +0.15(+0.54%) |
Jan 06, 2005 | 27.47 | 27.52 | 27.33 | 27.41 | 197,506 | -0.35(-1.25%) |
Jan 05, 2005 | 27.71 | 27.89 | 27.58 | 27.76 | 249,353 | +0.19(+0.67%) |
Jan 04, 2005 | 27.95 | 27.95 | 27.47 | 27.57 | 217,110 | -0.24(-0.87%) |
Jan 03, 2005 | 28.37 | 28.37 | 27.78 | 27.81 | 143,390 | -0.38(-1.36%) |
Dec 31, 2004 | 28.38 | 28.38 | 28.07 | 28.19 | 128,808 | +0.08(+0.29%) |
Dec 30, 2004 | 27.97 | 28.27 | 27.86 | 28.11 | 134,317 | +0.36(+1.29%) |
Dec 29, 2004 | 27.82 | 27.87 | 27.69 | 27.76 | 208,685 | -0.36(-1.29%) |
Dec 28, 2004 | 28.18 | 28.24 | 27.92 | 28.12 | 172,068 | +0.08(+0.29%) |
Dec 27, 2004 | 27.96 | 28.14 | 27.84 | 28.04 | 166,397 | +0.30(+1.07%) |
Dec 23, 2004 | 27.66 | 27.90 | 27.57 | 27.74 | 154,894 | +0.28(+1.03%) |
Dec 22, 2004 | 27.45 | 27.62 | 27.34 | 27.46 | 231,531 | +0.05(+0.18%) |
Dec 21, 2004 | 27.43 | 27.48 | 27.24 | 27.41 | 147,279 | -0.17(-0.63%) |
Dec 20, 2004 | 27.72 | 27.85 | 27.53 | 27.58 | 198,802 | +0.21(+0.77%) |
Dec 17, 2004 | 27.38 | 27.52 | 27.09 | 27.37 | 262,963 | -0.24(-0.87%) |
Dec 16, 2004 | 27.68 | 27.74 | 27.37 | 27.61 | 238,822 | +0.09(+0.34%) |
Dec 15, 2004 | 27.29 | 27.65 | 27.29 | 27.52 | 262,963 | +0.49(+1.83%) |
Dec 14, 2004 | 27.09 | 27.16 | 26.68 | 27.03 | 168,179 | +0.03(+0.11%) |
Dec 13, 2004 | 26.72 | 27.08 | 26.60 | 27.00 | 266,041 | +0.46(+1.72%) |
Dec 10, 2004 | 26.17 | 26.63 | 26.16 | 26.54 | 138,043 | +0.15(+0.58%) |
Dec 09, 2004 | 26.13 | 26.51 | 26.01 | 26.39 | 142,742 | +0.05(+0.19%) |
Dec 08, 2004 | 26.18 | 26.54 | 26.13 | 26.34 | 198,154 | +0.25(+0.97%) |
Dec 07, 2004 | 26.58 | 26.58 | 26.08 | 26.08 | 215,814 | -0.62(-2.31%) |
Dec 06, 2004 | 26.63 | 26.85 | 26.48 | 26.70 | 233,637 | -0.04(-0.16%) |
Dec 03, 2004 | 26.44 | 26.85 | 26.43 | 26.74 | 218,083 | +0.52(+1.98%) |
Dec 02, 2004 | 26.66 | 26.72 | 26.12 | 26.22 | 220,837 | -0.28(-1.07%) |
Dec 01, 2004 | 26.11 | 26.60 | 26.11 | 26.51 | 167,531 | +0.82(+3.20%) |
Nov 30, 2004 | 25.81 | 25.81 | 25.54 | 25.69 | 181,627 | -0.01(-0.05%) |
Nov 29, 2004 | 25.69 | 25.90 | 25.61 | 25.70 | 379,458 | +0.19(+0.75%) |
Nov 26, 2004 | 25.58 | 25.63 | 25.43 | 25.51 | 289,535 | -0.65(-2.48%) |
Nov 24, 2004 | 26.21 | 26.27 | 25.97 | 26.16 | 165,749 | -0.04(-0.16%) |
Nov 23, 2004 | 26.09 | 26.32 | 25.98 | 26.20 | 174,174 | +0.19(+0.71%) |
Nov 22, 2004 | 25.82 | 26.19 | 25.79 | 26.01 | 208,847 | -0.19(-0.73%) |
Nov 19, 2004 | 26.47 | 26.47 | 25.96 | 26.21 | 189,567 | -0.17(-0.66%) |
Nov 18, 2004 | 26.50 | 26.55 | 26.33 | 26.38 | 160,564 | -0.25(-0.95%) |
Nov 17, 2004 | 26.50 | 26.63 | 26.42 | 26.63 | 237,039 | +0.43(+1.63%) |
Nov 16, 2004 | 26.14 | 26.32 | 26.07 | 26.21 | 184,058 | +0.04(+0.14%) |
Nov 15, 2004 | 26.29 | 26.40 | 26.13 | 26.17 | 317,241 | +0.00(+0.00%) |
Nov 12, 2004 | 26.06 | 26.26 | 25.92 | 26.17 | 194,751 | +0.04(+0.17%) |
Nov 11, 2004 | 26.09 | 26.19 | 25.93 | 26.13 | 225,536 | +0.22(+0.83%) |
Nov 10, 2004 | 26.01 | 26.08 | 25.69 | 25.91 | 249,515 | +0.17(+0.67%) |
Nov 09, 2004 | 25.71 | 25.83 | 25.60 | 25.74 | 142,904 | -0.12(-0.48%) |
Nov 08, 2004 | 25.60 | 25.90 | 25.54 | 25.86 | 190,215 | +0.08(+0.31%) |
Nov 05, 2004 | 25.71 | 25.84 | 25.63 | 25.78 | 166,073 | +0.17(+0.65%) |
Nov 04, 2004 | 25.40 | 25.78 | 25.21 | 25.61 | 148,251 | +0.20(+0.78%) |
Nov 03, 2004 | 25.54 | 25.57 | 25.30 | 25.42 | 182,275 | +0.28(+1.10%) |
Nov 02, 2004 | 25.13 | 25.37 | 25.09 | 25.14 | 306,061 | +0.51(+2.08%) |
Nov 01, 2004 | 24.50 | 24.81 | 24.39 | 24.63 | 143,228 | +0.27(+1.11%) |
Oct 29, 2004 | 24.42 | 24.47 | 24.29 | 24.35 | 363,741 | -0.32(-1.30%) |
Oct 28, 2004 | 24.63 | 24.81 | 24.37 | 24.68 | 1,660,250 | -0.02(-0.10%) |
Oct 27, 2004 | 24.81 | 24.81 | 24.48 | 24.70 | 188,270 | -0.08(-0.32%) |
Oct 26, 2004 | 24.48 | 24.88 | 24.45 | 24.78 | 180,655 | +0.45(+1.85%) |
Oct 25, 2004 | 24.45 | 24.55 | 24.25 | 24.33 | 144,848 | -0.13(-0.53%) |
Oct 22, 2004 | 24.66 | 24.76 | 24.34 | 24.46 | 176,443 | -0.19(-0.75%) |
Oct 21, 2004 | 24.81 | 24.81 | 24.47 | 24.64 | 349,807 | -0.26(-1.04%) |
Oct 20, 2004 | 24.53 | 24.90 | 24.53 | 24.90 | 163,967 | +0.14(+0.57%) |
Oct 19, 2004 | 24.91 | 25.04 | 24.71 | 24.76 | 347,539 | -0.05(-0.20%) |
Oct 18, 2004 | 24.84 | 24.90 | 24.48 | 24.81 | 300,552 | +0.02(+0.07%) |
Oct 15, 2004 | 24.65 | 24.92 | 24.55 | 24.79 | 319,347 | +0.09(+0.37%) |
Oct 14, 2004 | 25.05 | 25.08 | 24.68 | 24.70 | 345,271 | -0.11(-0.45%) |
Oct 13, 2004 | 25.24 | 25.24 | 24.63 | 24.81 | 410,080 | -0.01(-0.05%) |
Oct 12, 2004 | 25.02 | 25.02 | 24.71 | 24.82 | 398,414 | -0.70(-2.76%) |
Oct 11, 2004 | 25.66 | 25.75 | 25.49 | 25.53 | 393,230 | +0.23(+0.90%) |
Oct 08, 2004 | 25.34 | 25.68 | 25.19 | 25.30 | 353,210 | +0.46(+1.84%) |
Oct 07, 2004 | 24.71 | 25.01 | 24.63 | 24.84 | 225,050 | -0.05(-0.20%) |
Oct 06, 2004 | 24.65 | 24.90 | 24.60 | 24.89 | 199,612 | +0.01(+0.02%) |
Oct 05, 2004 | 24.97 | 25.22 | 24.83 | 24.89 | 210,954 | +0.13(+0.52%) |
Oct 04, 2004 | 24.65 | 24.93 | 24.60 | 24.76 | 393,878 | +0.25(+1.03%) |
Oct 01, 2004 | 24.18 | 24.59 | 24.10 | 24.50 | 326,800 | +0.62(+2.61%) |
Sep 30, 2004 | 23.82 | 23.97 | 23.72 | 23.88 | 218,245 | -0.30(-1.23%) |
Sep 29, 2004 | 23.92 | 24.20 | 23.87 | 24.18 | 220,189 | +0.25(+1.06%) |
Sep 28, 2004 | 23.95 | 23.98 | 23.72 | 23.92 | 214,194 | -0.09(-0.39%) |
Sep 27, 2004 | 23.89 | 24.06 | 23.75 | 24.02 | 176,767 | -0.13(-0.54%) |
Sep 24, 2004 | 23.90 | 24.29 | 23.90 | 24.14 | 261,181 | +0.89(+3.82%) |
Sep 23, 2004 | 23.92 | 23.95 | 23.21 | 23.26 | 320,481 | -0.92(-3.80%) |
Sep 22, 2004 | 24.34 | 24.43 | 24.17 | 24.18 | 215,490 | -0.12(-0.51%) |
Sep 21, 2004 | 24.10 | 24.38 | 23.92 | 24.30 | 423,690 | +0.72(+3.06%) |
Sep 20, 2004 | 23.55 | 23.66 | 23.45 | 23.58 | 184,382 | -0.28(-1.16%) |
Sep 17, 2004 | 23.85 | 23.89 | 23.48 | 23.85 | 228,614 | -0.02(-0.08%) |
Sep 16, 2004 | 23.64 | 24.04 | 23.64 | 23.87 | 185,192 | +0.23(+0.99%) |
Sep 15, 2004 | 23.92 | 23.92 | 23.56 | 23.64 | 266,852 | -0.34(-1.42%) |
Sep 14, 2004 | 23.84 | 24.04 | 23.44 | 23.98 | 187,784 | +0.02(+0.08%) |
Sep 13, 2004 | 23.94 | 24.02 | 23.81 | 23.96 | 442,809 | +0.09(+0.39%) |
Sep 10, 2004 | 23.85 | 23.93 | 23.73 | 23.87 | 238,660 | +0.27(+1.12%) |
Sep 09, 2004 | 23.30 | 23.65 | 23.23 | 23.60 | 190,053 | +0.17(+0.74%) |
Sep 08, 2004 | 23.34 | 23.58 | 23.29 | 23.43 | 148,251 | +0.10(+0.42%) |
Sep 07, 2004 | 23.36 | 23.58 | 23.27 | 23.33 | 250,649 | -0.03(-0.13%) |
Sep 03, 2004 | 23.21 | 23.45 | 23.16 | 23.36 | 160,888 | +0.02(+0.08%) |
Sep 02, 2004 | 23.16 | 23.35 | 23.11 | 23.34 | 171,420 | +0.17(+0.72%) |
Sep 01, 2004 | 23.13 | 23.33 | 23.07 | 23.18 | 138,367 | +0.10(+0.45%) |
Aug 31, 2004 | 23.03 | 23.32 | 22.93 | 23.07 | 212,088 | -0.09(-0.37%) |
Aug 30, 2004 | 23.19 | 23.27 | 23.04 | 23.16 | 158,458 | +0.01(+0.05%) |
Aug 27, 2004 | 23.28 | 23.28 | 23.05 | 23.14 | 178,387 | -0.07(-0.29%) |
Aug 26, 2004 | 23.21 | 23.30 | 23.12 | 23.21 | 211,116 | -0.25(-1.08%) |
Aug 25, 2004 | 23.25 | 23.53 | 23.21 | 23.47 | 321,939 | +0.38(+1.63%) |
Aug 24, 2004 | 22.97 | 23.14 | 22.95 | 23.09 | 123,137 | +0.06(+0.27%) |
Aug 23, 2004 | 23.02 | 23.21 | 22.89 | 23.03 | 183,086 | +0.06(+0.27%) |
Aug 20, 2004 | 23.00 | 23.13 | 22.86 | 22.97 | 203,176 | -0.04(-0.19%) |
Aug 19, 2004 | 23.09 | 23.09 | 22.84 | 23.01 | 422,070 | -0.52(-2.20%) |
Aug 18, 2004 | 23.23 | 23.53 | 22.99 | 23.53 | 307,681 | -0.27(-1.12%) |
Aug 17, 2004 | 23.83 | 23.95 | 23.64 | 23.79 | 213,870 | -0.01(-0.03%) |
Aug 16, 2004 | 23.66 | 23.93 | 23.61 | 23.80 | 254,862 | +0.28(+1.18%) |
Aug 13, 2004 | 23.46 | 23.64 | 23.32 | 23.52 | 469,866 | +0.27(+1.17%) |
Aug 12, 2004 | 23.42 | 23.43 | 23.18 | 23.25 | 442,485 | -0.09(-0.40%) |
Aug 11, 2004 | 23.27 | 23.55 | 23.07 | 23.34 | 279,003 | -0.24(-1.02%) |
Aug 10, 2004 | 23.74 | 23.89 | 23.45 | 23.58 | 554,443 | +0.68(+2.96%) |
Aug 09, 2004 | 23.07 | 23.15 | 22.84 | 22.90 | 435,032 | -0.19(-0.83%) |
Aug 06, 2004 | 23.27 | 23.56 | 22.71 | 23.10 | 1,143,397 | +1.52(+7.07%) |
Aug 05, 2004 | 21.85 | 22.05 | 21.57 | 21.57 | 446,859 | -0.08(-0.37%) |
Aug 04, 2004 | 20.77 | 21.65 | 20.69 | 21.65 | 477,644 | +0.70(+3.33%) |
Aug 03, 2004 | 20.94 | 21.07 | 20.84 | 20.95 | 272,036 | -0.32(-1.51%) |
Aug 02, 2004 | 21.05 | 21.35 | 21.01 | 21.27 | 280,624 | +0.40(+1.92%) |
Jul 30, 2004 | 20.79 | 21.13 | 20.66 | 20.87 | 313,190 | -0.27(-1.26%) |
Jul 29, 2004 | 21.12 | 21.31 | 20.91 | 21.14 | 256,320 | +0.12(+0.59%) |
Jul 28, 2004 | 20.89 | 21.17 | 20.75 | 21.02 | 291,641 | +0.43(+2.07%) |
Jul 27, 2004 | 20.61 | 20.72 | 20.45 | 20.59 | 217,110 | +0.19(+0.91%) |
Jul 26, 2004 | 20.42 | 20.51 | 20.23 | 20.40 | 344,137 | -0.25(-1.20%) |
Jul 23, 2004 | 20.73 | 20.74 | 20.42 | 20.65 | 354,506 | +0.04(+0.18%) |
Jul 22, 2004 | 20.50 | 20.67 | 20.40 | 20.61 | 396,956 | -0.34(-1.62%) |
Jul 21, 2004 | 21.10 | 21.16 | 20.92 | 20.95 | 270,740 | +0.15(+0.71%) |
Jul 20, 2004 | 20.45 | 20.87 | 20.45 | 20.81 | 385,777 | +0.10(+0.48%) |
Jul 19, 2004 | 20.85 | 20.85 | 20.65 | 20.71 | 303,145 | -0.12(-0.59%) |
Jul 16, 2004 | 20.88 | 20.98 | 20.73 | 20.83 | 306,547 | +0.18(+0.87%) |
Jul 15, 2004 | 20.87 | 20.89 | 20.57 | 20.65 | 461,603 | -0.49(-2.33%) |
Jul 14, 2004 | 21.03 | 21.38 | 21.02 | 21.15 | 243,520 | +0.04(+0.18%) |
Jul 13, 2004 | 21.14 | 21.23 | 20.98 | 21.11 | 318,861 | -0.10(-0.47%) |
Jul 12, 2004 | 21.11 | 21.26 | 21.00 | 21.21 | 311,732 | -0.09(-0.41%) |
Jul 09, 2004 | 21.25 | 21.36 | 21.07 | 21.29 | 442,971 | +0.03(+0.15%) |
Jul 08, 2004 | 21.32 | 21.43 | 21.19 | 21.26 | 283,864 | -0.10(-0.49%) |
Jul 07, 2004 | 21.31 | 21.47 | 21.18 | 21.37 | 269,282 | +0.21(+0.99%) |
Jul 06, 2004 | 21.11 | 21.32 | 21.00 | 21.16 | 303,307 | -0.12(-0.55%) |
Jul 02, 2004 | 21.31 | 21.34 | 21.03 | 21.27 | 403,599 | -0.11(-0.52%) |
Jul 01, 2004 | 21.63 | 21.63 | 21.17 | 21.39 | 330,689 | -0.13(-0.60%) |
Jun 30, 2004 | 21.59 | 21.60 | 21.29 | 21.52 | 348,997 | -0.01(-0.03%) |
Jun 29, 2004 | 21.45 | 21.63 | 21.36 | 21.52 | 261,667 | -0.17(-0.80%) |
Jun 28, 2004 | 21.81 | 21.97 | 21.69 | 21.69 | 186,326 | +0.10(+0.46%) |
Jun 25, 2004 | 21.60 | 21.71 | 21.47 | 21.60 | 438,920 | -0.19(-0.88%) |
Jun 24, 2004 | 21.59 | 21.90 | 21.59 | 21.79 | 431,305 | -0.17(-0.76%) |
Jun 23, 2004 | 21.92 | 22.00 | 21.76 | 21.95 | 358,719 | -0.20(-0.92%) |
Jun 22, 2004 | 22.06 | 22.19 | 21.89 | 22.16 | 255,186 | -0.06(-0.28%) |
Jun 21, 2004 | 22.34 | 22.67 | 22.16 | 22.22 | 232,341 | -0.18(-0.80%) |
Jun 18, 2004 | 22.21 | 22.41 | 22.21 | 22.40 | 162,185 | +0.11(+0.50%) |
Jun 17, 2004 | 22.22 | 22.44 | 22.18 | 22.29 | 194,913 | +0.16(+0.72%) |
Jun 16, 2004 | 22.21 | 22.23 | 22.02 | 22.13 | 300,714 | +0.09(+0.42%) |
Jun 15, 2004 | 22.10 | 22.14 | 21.88 | 22.03 | 261,343 | +0.07(+0.31%) |
Jun 14, 2004 | 21.94 | 22.16 | 21.82 | 21.97 | 330,203 | -0.72(-3.16%) |
Jun 10, 2004 | 22.47 | 22.79 | 22.44 | 22.68 | 192,321 | +0.40(+1.80%) |
Jun 09, 2004 | 22.53 | 22.53 | 22.24 | 22.28 | 215,814 | -0.25(-1.10%) |
Jun 08, 2004 | 22.55 | 22.56 | 22.35 | 22.53 | 232,017 | -0.05(-0.22%) |
Jun 07, 2004 | 22.35 | 22.62 | 22.24 | 22.58 | 175,146 | +0.28(+1.25%) |
Jun 04, 2004 | 22.16 | 22.38 | 22.11 | 22.30 | 203,663 | +0.27(+1.20%) |
Jun 03, 2004 | 22.00 | 22.20 | 21.90 | 22.03 | 266,041 | -0.17(-0.78%) |
Jun 02, 2004 | 22.27 | 22.34 | 22.02 | 22.21 | 302,821 | -0.02(-0.08%) |
Jun 01, 2004 | 22.00 | 22.27 | 21.89 | 22.23 | 328,420 | +0.28(+1.29%) |
May 28, 2004 | 22.08 | 22.08 | 21.76 | 21.94 | 303,469 | -0.37(-1.66%) |
May 27, 2004 | 22.24 | 22.40 | 22.12 | 22.31 | 483,638 | -0.33(-1.47%) |
May 26, 2004 | 22.29 | 22.74 | 22.16 | 22.64 | 272,522 | -0.29(-1.26%) |
May 25, 2004 | 22.52 | 22.93 | 22.50 | 22.93 | 204,149 | +0.46(+2.03%) |
May 24, 2004 | 22.55 | 22.55 | 22.27 | 22.48 | 230,396 | -0.13(-0.57%) |
May 21, 2004 | 22.63 | 22.71 | 22.47 | 22.61 | 218,245 | +0.55(+2.49%) |
May 20, 2004 | 22.16 | 22.28 | 21.90 | 22.06 | 173,688 | -0.21(-0.94%) |
May 19, 2004 | 22.44 | 22.52 | 22.27 | 22.27 | 168,017 | +0.36(+1.63%) |
May 18, 2004 | 21.69 | 22.00 | 21.69 | 21.91 | 184,058 | +0.11(+0.48%) |
May 17, 2004 | 21.81 | 21.97 | 21.63 | 21.81 | 207,551 | +0.04(+0.20%) |
May 14, 2004 | 21.85 | 22.09 | 21.69 | 21.76 | 152,949 | +0.07(+0.31%) |
May 13, 2004 | 21.89 | 22.19 | 21.60 | 21.69 | 270,416 | -0.68(-3.03%) |
May 12, 2004 | 22.07 | 22.42 | 21.88 | 22.37 | 246,599 | +0.40(+1.83%) |
May 11, 2004 | 21.89 | 22.22 | 21.89 | 21.97 | 190,539 | +0.04(+0.20%) |
May 10, 2004 | 21.82 | 22.06 | 21.71 | 21.93 | 211,440 | -0.29(-1.31%) |
May 07, 2004 | 22.41 | 22.47 | 22.14 | 22.22 | 255,024 | -0.66(-2.89%) |
May 06, 2004 | 22.69 | 22.88 | 22.50 | 22.88 | 345,595 | -0.09(-0.40%) |
May 05, 2004 | 23.05 | 23.32 | 22.90 | 22.97 | 233,151 | -0.14(-0.59%) |
May 04, 2004 | 22.95 | 23.18 | 22.90 | 23.11 | 329,068 | +0.35(+1.55%) |
May 03, 2004 | 22.70 | 22.83 | 22.65 | 22.76 | 244,168 | +0.18(+0.79%) |
Apr 30, 2004 | 22.58 | 22.84 | 22.50 | 22.58 | 264,583 | +0.15(+0.69%) |
Apr 29, 2004 | 22.44 | 22.68 | 22.31 | 22.42 | 232,179 | -0.02(-0.11%) |
Apr 28, 2004 | 22.68 | 22.68 | 22.44 | 22.45 | 168,828 | -0.50(-2.18%) |
Apr 27, 2004 | 22.78 | 23.14 | 22.75 | 22.95 | 198,964 | +0.19(+0.81%) |
Apr 26, 2004 | 22.87 | 22.93 | 22.69 | 22.76 | 253,242 | +0.05(+0.22%) |
Apr 23, 2004 | 22.53 | 22.81 | 22.43 | 22.71 | 471,325 | +0.10(+0.46%) |
Apr 22, 2004 | 22.30 | 22.77 | 22.22 | 22.61 | 302,983 | +0.17(+0.77%) |
Apr 21, 2004 | 22.43 | 22.53 | 22.31 | 22.44 | 265,231 | +0.01(+0.03%) |
Apr 20, 2004 | 22.61 | 22.92 | 22.42 | 22.43 | 278,841 | +0.20(+0.92%) |
Apr 19, 2004 | 22.06 | 22.40 | 22.05 | 22.23 | 333,929 | +0.14(+0.64%) |
Apr 16, 2004 | 21.98 | 22.17 | 21.82 | 22.08 | 172,230 | +0.11(+0.51%) |
Apr 15, 2004 | 21.90 | 22.02 | 21.73 | 21.97 | 97,213 | +0.12(+0.57%) |
Apr 14, 2004 | 21.71 | 22.09 | 21.64 | 21.85 | 244,492 | -0.30(-1.34%) |
Apr 13, 2004 | 22.40 | 22.48 | 22.11 | 22.14 | 219,703 | -0.36(-1.62%) |
Apr 12, 2004 | 22.57 | 22.57 | 22.41 | 22.51 | 119,411 | +0.15(+0.66%) |
Apr 08, 2004 | 22.37 | 22.39 | 22.19 | 22.36 | 220,189 | +0.14(+0.64%) |
Apr 07, 2004 | 22.38 | 22.39 | 22.10 | 22.22 | 205,607 | +0.01(+0.06%) |
Apr 06, 2004 | 22.21 | 22.40 | 22.11 | 22.21 | 246,923 | -0.26(-1.15%) |
Apr 05, 2004 | 22.17 | 22.59 | 22.09 | 22.47 | 179,359 | +0.12(+0.55%) |
Apr 02, 2004 | 22.46 | 22.61 | 22.27 | 22.34 | 340,248 | -0.14(-0.63%) |