Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.60 | 30.65 | 29.49 | 30.42 | 322,400 | +1.12(+3.82%) |
Apr 28, 2005 | 28.85 | 29.82 | 28.78 | 29.30 | 305,300 | -0.05(-0.17%) |
Apr 27, 2005 | 29.00 | 30.04 | 28.50 | 29.35 | 632,800 | +2.22(+8.18%) |
Apr 26, 2005 | 28.05 | 28.05 | 26.74 | 27.13 | 214,900 | -1.16(-4.10%) |
Apr 25, 2005 | 27.40 | 28.45 | 27.20 | 28.29 | 227,800 | +1.16(+4.28%) |
Apr 22, 2005 | 28.48 | 28.48 | 26.85 | 27.13 | 239,900 | -1.40(-4.91%) |
Apr 21, 2005 | 28.10 | 28.80 | 28.05 | 28.53 | 164,600 | +0.50(+1.78%) |
Apr 20, 2005 | 28.35 | 28.57 | 27.82 | 28.03 | 257,900 | -0.33(-1.16%) |
Apr 19, 2005 | 27.25 | 28.46 | 27.00 | 28.36 | 369,200 | +1.11(+4.07%) |
Apr 18, 2005 | 26.00 | 27.25 | 25.42 | 27.25 | 609,500 | +0.05(+0.18%) |
Apr 15, 2005 | 29.60 | 29.60 | 27.09 | 27.20 | 470,900 | -2.40(-8.11%) |
Apr 14, 2005 | 30.65 | 30.73 | 29.59 | 29.60 | 117,000 | -0.87(-2.86%) |
Apr 13, 2005 | 31.32 | 31.41 | 30.36 | 30.47 | 126,700 | -0.85(-2.71%) |
Apr 12, 2005 | 30.52 | 31.49 | 30.05 | 31.32 | 208,500 | +1.05(+3.47%) |
Apr 11, 2005 | 30.55 | 30.55 | 29.61 | 30.27 | 185,800 | -0.16(-0.53%) |
Apr 08, 2005 | 31.11 | 31.14 | 30.30 | 30.43 | 121,300 | -0.71(-2.28%) |
Apr 07, 2005 | 31.32 | 31.39 | 30.98 | 31.14 | 152,600 | -0.13(-0.42%) |
Apr 06, 2005 | 31.70 | 32.12 | 31.27 | 31.27 | 163,800 | -0.43(-1.36%) |
Apr 05, 2005 | 31.57 | 31.88 | 31.45 | 31.70 | 149,600 | +0.05(+0.16%) |
Apr 04, 2005 | 30.92 | 31.92 | 30.85 | 31.65 | 151,800 | +0.84(+2.73%) |
Apr 01, 2005 | 31.15 | 31.55 | 30.39 | 30.81 | 188,600 | -0.49(-1.57%) |
Mar 31, 2005 | 32.15 | 32.15 | 31.20 | 31.30 | 215,600 | -0.69(-2.16%) |
Mar 30, 2005 | 30.51 | 31.99 | 30.51 | 31.99 | 128,600 | +1.24(+4.03%) |
Mar 29, 2005 | 31.40 | 32.00 | 30.67 | 30.75 | 149,200 | -0.80(-2.54%) |
Mar 28, 2005 | 30.79 | 31.79 | 30.75 | 31.55 | 138,700 | +0.76(+2.47%) |
Mar 24, 2005 | 30.85 | 31.40 | 30.79 | 30.79 | 155,400 | -0.31(-1.00%) |
Mar 23, 2005 | 31.59 | 31.72 | 31.09 | 31.10 | 110,300 | -0.54(-1.71%) |
Mar 22, 2005 | 32.43 | 32.49 | 31.55 | 31.64 | 182,300 | -0.71(-2.19%) |
Mar 21, 2005 | 31.95 | 32.45 | 31.84 | 32.35 | 188,100 | +0.30(+0.94%) |
Mar 18, 2005 | 32.34 | 32.35 | 31.99 | 32.05 | 391,300 | -0.24(-0.74%) |
Mar 17, 2005 | 31.25 | 32.30 | 31.17 | 32.29 | 251,100 | +1.09(+3.49%) |
Mar 16, 2005 | 31.15 | 31.66 | 30.71 | 31.20 | 182,800 | -0.04(-0.13%) |
Mar 15, 2005 | 31.68 | 31.75 | 31.15 | 31.24 | 189,100 | -0.44(-1.39%) |
Mar 14, 2005 | 31.44 | 31.90 | 31.44 | 31.68 | 128,400 | +0.18(+0.57%) |
Mar 11, 2005 | 31.87 | 31.87 | 31.50 | 31.50 | 147,100 | -0.18(-0.57%) |
Mar 10, 2005 | 31.87 | 32.14 | 31.46 | 31.68 | 171,000 | -0.24(-0.75%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.92 | 296,400 | -0.32(-0.99%) |
Mar 08, 2005 | 32.21 | 32.50 | 32.09 | 32.24 | 176,100 | +0.09(+0.28%) |
Mar 07, 2005 | 32.66 | 33.45 | 32.05 | 32.15 | 308,700 | -0.10(-0.31%) |
Mar 04, 2005 | 31.45 | 32.65 | 31.40 | 32.25 | 217,400 | +0.95(+3.04%) |
Mar 03, 2005 | 32.25 | 32.27 | 31.15 | 31.30 | 207,300 | -0.45(-1.42%) |
Mar 02, 2005 | 33.00 | 33.50 | 31.59 | 31.75 | 374,500 | +0.42(+1.34%) |
Mar 01, 2005 | 30.70 | 31.57 | 30.70 | 31.33 | 220,200 | +0.75(+2.45%) |
Feb 28, 2005 | 30.85 | 31.19 | 30.32 | 30.58 | 125,900 | -0.51(-1.64%) |
Feb 25, 2005 | 30.65 | 31.35 | 30.36 | 31.09 | 127,000 | +0.44(+1.44%) |
Feb 24, 2005 | 29.70 | 30.74 | 29.58 | 30.65 | 132,300 | +1.11(+3.76%) |
Feb 23, 2005 | 29.98 | 30.12 | 29.40 | 29.54 | 206,800 | -0.49(-1.63%) |
Feb 22, 2005 | 30.96 | 30.96 | 30.03 | 30.03 | 166,300 | -0.93(-3.00%) |
Feb 18, 2005 | 31.29 | 31.46 | 30.86 | 30.96 | 90,900 | -0.24(-0.77%) |
Feb 17, 2005 | 31.70 | 31.71 | 30.90 | 31.20 | 185,200 | -0.45(-1.42%) |
Feb 16, 2005 | 31.52 | 31.97 | 31.40 | 31.65 | 138,200 | +0.05(+0.16%) |
Feb 15, 2005 | 31.45 | 31.76 | 31.34 | 31.60 | 276,200 | +0.27(+0.86%) |
Feb 14, 2005 | 31.22 | 31.41 | 30.90 | 31.33 | 93,100 | -0.03(-0.10%) |
Feb 11, 2005 | 30.60 | 31.49 | 30.30 | 31.36 | 149,700 | +0.76(+2.48%) |
Feb 10, 2005 | 30.60 | 31.10 | 30.30 | 30.60 | 219,300 | -0.03(-0.10%) |
Feb 09, 2005 | 31.30 | 31.50 | 30.59 | 30.63 | 207,000 | -0.87(-2.76%) |
Feb 08, 2005 | 31.50 | 31.88 | 30.86 | 31.50 | 175,100 | -0.03(-0.10%) |
Feb 07, 2005 | 31.55 | 31.88 | 31.23 | 31.53 | 197,200 | +0.01(+0.03%) |
Feb 04, 2005 | 30.70 | 31.78 | 30.70 | 31.52 | 268,900 | +0.62(+2.01%) |
Feb 03, 2005 | 30.05 | 30.95 | 29.63 | 30.90 | 357,800 | +0.89(+2.97%) |
Feb 02, 2005 | 30.00 | 30.23 | 29.75 | 30.01 | 460,600 | -0.20(-0.66%) |
Feb 01, 2005 | 30.00 | 30.57 | 29.85 | 30.21 | 433,800 | +0.14(+0.47%) |
Jan 31, 2005 | 30.00 | 30.36 | 29.89 | 30.07 | 271,200 | +0.32(+1.08%) |
Jan 28, 2005 | 30.15 | 30.35 | 29.28 | 29.75 | 292,800 | -0.49(-1.62%) |
Jan 27, 2005 | 30.00 | 30.75 | 29.06 | 30.24 | 800,400 | +2.74(+9.96%) |
Jan 26, 2005 | 26.72 | 27.50 | 26.72 | 27.50 | 161,600 | +0.77(+2.88%) |
Jan 25, 2005 | 26.73 | 27.31 | 26.67 | 26.73 | 125,200 | -0.12(-0.45%) |
Jan 24, 2005 | 27.33 | 27.34 | 26.71 | 26.85 | 159,500 | -0.40(-1.47%) |
Jan 21, 2005 | 27.70 | 27.99 | 27.17 | 27.25 | 141,100 | -0.45(-1.62%) |
Jan 20, 2005 | 27.60 | 28.15 | 27.40 | 27.70 | 120,000 | -0.18(-0.65%) |
Jan 19, 2005 | 28.71 | 28.74 | 27.81 | 27.88 | 184,400 | -0.83(-2.89%) |
Jan 18, 2005 | 27.82 | 28.79 | 27.51 | 28.71 | 262,700 | +0.90(+3.24%) |
Jan 14, 2005 | 27.49 | 27.93 | 27.37 | 27.81 | 189,200 | +0.34(+1.24%) |
Jan 13, 2005 | 27.39 | 27.90 | 27.03 | 27.47 | 285,400 | +0.02(+0.07%) |
Jan 12, 2005 | 27.32 | 27.60 | 26.85 | 27.45 | 255,100 | -0.05(-0.18%) |
Jan 11, 2005 | 28.35 | 28.35 | 26.00 | 27.50 | 338,800 | -1.03(-3.61%) |
Jan 10, 2005 | 28.01 | 29.20 | 27.95 | 28.53 | 145,400 | +0.46(+1.64%) |
Jan 07, 2005 | 28.67 | 28.70 | 27.82 | 28.07 | 162,500 | -0.35(-1.23%) |
Jan 06, 2005 | 28.65 | 29.14 | 28.42 | 28.42 | 117,100 | +0.02(+0.07%) |
Jan 05, 2005 | 29.15 | 29.51 | 28.35 | 28.40 | 196,600 | -0.78(-2.67%) |
Jan 04, 2005 | 30.15 | 30.39 | 29.12 | 29.18 | 296,300 | -0.64(-2.15%) |
Jan 03, 2005 | 29.43 | 30.05 | 28.60 | 29.82 | 354,100 | +0.39(+1.33%) |
Dec 31, 2004 | 29.35 | 29.66 | 29.26 | 29.43 | 71,900 | -0.07(-0.24%) |
Dec 30, 2004 | 29.60 | 29.82 | 29.42 | 29.50 | 96,500 | -0.05(-0.17%) |
Dec 29, 2004 | 30.24 | 30.24 | 29.50 | 29.55 | 116,600 | -0.66(-2.18%) |
Dec 28, 2004 | 29.70 | 30.74 | 29.70 | 30.21 | 76,500 | +0.43(+1.44%) |
Dec 27, 2004 | 30.65 | 30.70 | 29.75 | 29.78 | 68,700 | -0.77(-2.52%) |
Dec 23, 2004 | 30.36 | 30.72 | 30.30 | 30.55 | 64,000 | +0.09(+0.30%) |
Dec 22, 2004 | 30.30 | 30.67 | 30.20 | 30.46 | 137,600 | +0.16(+0.53%) |
Dec 21, 2004 | 30.89 | 30.90 | 29.93 | 30.30 | 198,900 | -0.59(-1.91%) |
Dec 20, 2004 | 30.80 | 30.90 | 30.60 | 30.89 | 133,700 | +0.19(+0.62%) |
Dec 17, 2004 | 30.50 | 30.80 | 30.45 | 30.70 | 192,400 | +0.30(+0.99%) |
Dec 16, 2004 | 30.20 | 30.44 | 29.85 | 30.40 | 127,800 | +0.20(+0.66%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.71 | 30.20 | 67,800 | -0.05(-0.17%) |
Dec 14, 2004 | 29.87 | 30.29 | 29.66 | 30.25 | 76,800 | +0.41(+1.37%) |
Dec 13, 2004 | 29.80 | 30.00 | 29.60 | 29.84 | 125,400 | +0.29(+0.98%) |
Dec 10, 2004 | 29.00 | 29.71 | 28.59 | 29.55 | 111,300 | +0.52(+1.79%) |
Dec 09, 2004 | 29.00 | 29.20 | 28.25 | 29.03 | 92,800 | +0.03(+0.10%) |
Dec 08, 2004 | 28.73 | 29.12 | 27.61 | 29.00 | 205,200 | +0.42(+1.47%) |
Dec 07, 2004 | 30.40 | 30.40 | 28.57 | 28.58 | 138,200 | -1.67(-5.52%) |
Dec 06, 2004 | 30.56 | 30.58 | 29.84 | 30.25 | 106,900 | -0.31(-1.01%) |
Dec 03, 2004 | 30.69 | 30.70 | 30.34 | 30.56 | 95,500 | -0.12(-0.39%) |
Dec 02, 2004 | 30.50 | 30.70 | 30.05 | 30.68 | 205,000 | +0.18(+0.59%) |
Dec 01, 2004 | 29.74 | 30.66 | 29.64 | 30.50 | 336,500 | +0.80(+2.69%) |
Nov 30, 2004 | 29.63 | 29.98 | 29.27 | 29.70 | 420,300 | +0.30(+1.02%) |
Nov 29, 2004 | 29.20 | 29.52 | 28.84 | 29.40 | 156,600 | +0.38(+1.31%) |
Nov 26, 2004 | 28.98 | 29.35 | 28.98 | 29.02 | 32,600 | +0.02(+0.07%) |
Nov 24, 2004 | 29.10 | 29.18 | 28.81 | 29.00 | 116,400 | +0.10(+0.35%) |
Nov 23, 2004 | 28.80 | 28.91 | 28.06 | 28.90 | 231,500 | +0.15(+0.52%) |
Nov 22, 2004 | 28.05 | 28.83 | 27.93 | 28.75 | 165,100 | +0.91(+3.27%) |
Nov 19, 2004 | 28.49 | 28.56 | 27.73 | 27.84 | 189,200 | -0.65(-2.28%) |
Nov 18, 2004 | 28.71 | 28.81 | 28.40 | 28.49 | 91,000 | -0.16(-0.56%) |
Nov 17, 2004 | 28.74 | 29.49 | 28.65 | 28.65 | 206,400 | +0.10(+0.35%) |
Nov 16, 2004 | 28.90 | 28.97 | 28.40 | 28.55 | 111,100 | -0.28(-0.97%) |
Nov 15, 2004 | 28.80 | 28.89 | 28.43 | 28.83 | 129,400 | +0.18(+0.63%) |
Nov 12, 2004 | 28.95 | 28.95 | 28.50 | 28.65 | 188,100 | -0.15(-0.52%) |
Nov 11, 2004 | 28.98 | 28.99 | 28.29 | 28.80 | 250,600 | -0.20(-0.69%) |
Nov 10, 2004 | 28.25 | 29.00 | 27.95 | 29.00 | 188,600 | +0.49(+1.72%) |
Nov 09, 2004 | 28.55 | 28.56 | 28.14 | 28.51 | 156,200 | +0.01(+0.04%) |
Nov 08, 2004 | 28.75 | 28.75 | 28.25 | 28.50 | 206,400 | -0.25(-0.87%) |
Nov 05, 2004 | 28.21 | 28.88 | 28.06 | 28.75 | 244,600 | +0.50(+1.77%) |
Nov 04, 2004 | 28.05 | 28.25 | 27.80 | 28.25 | 341,600 | +0.25(+0.89%) |
Nov 03, 2004 | 26.90 | 28.22 | 26.90 | 28.00 | 292,200 | +1.13(+4.21%) |
Nov 02, 2004 | 27.05 | 27.24 | 26.30 | 26.87 | 344,400 | +0.00(+0.00%) |
Nov 01, 2004 | 25.60 | 26.89 | 25.23 | 26.87 | 273,200 | +1.30(+5.08%) |
Oct 29, 2004 | 25.15 | 25.60 | 24.60 | 25.57 | 138,500 | +0.42(+1.67%) |
Oct 28, 2004 | 25.00 | 25.60 | 24.55 | 25.15 | 502,500 | +1.15(+4.79%) |
Oct 27, 2004 | 23.85 | 24.15 | 23.82 | 24.00 | 134,200 | +0.10(+0.42%) |
Oct 26, 2004 | 24.00 | 24.00 | 23.55 | 23.90 | 125,000 | -0.03(-0.13%) |
Oct 25, 2004 | 23.50 | 23.93 | 23.30 | 23.93 | 178,200 | +0.49(+2.09%) |
Oct 22, 2004 | 24.15 | 24.20 | 23.40 | 23.44 | 104,300 | -0.71(-2.94%) |
Oct 21, 2004 | 23.74 | 24.20 | 23.50 | 24.15 | 93,000 | +0.42(+1.77%) |
Oct 20, 2004 | 23.79 | 23.82 | 23.06 | 23.73 | 97,600 | -0.05(-0.21%) |
Oct 19, 2004 | 24.05 | 24.30 | 23.74 | 23.78 | 70,100 | -0.12(-0.50%) |
Oct 18, 2004 | 24.39 | 24.45 | 23.85 | 23.90 | 80,700 | -0.43(-1.77%) |
Oct 15, 2004 | 23.85 | 24.64 | 23.85 | 24.33 | 99,600 | +0.48(+2.01%) |
Oct 14, 2004 | 24.15 | 24.23 | 23.84 | 23.85 | 83,900 | -0.12(-0.50%) |
Oct 13, 2004 | 25.04 | 25.15 | 23.96 | 23.97 | 132,200 | -0.93(-3.73%) |
Oct 12, 2004 | 24.40 | 25.02 | 24.35 | 24.90 | 83,400 | +0.18(+0.73%) |
Oct 11, 2004 | 24.49 | 24.89 | 24.40 | 24.72 | 81,500 | +0.30(+1.23%) |
Oct 08, 2004 | 24.94 | 24.94 | 24.42 | 24.42 | 105,900 | -0.50(-2.01%) |
Oct 07, 2004 | 25.35 | 25.35 | 24.90 | 24.92 | 116,200 | -0.39(-1.54%) |
Oct 06, 2004 | 25.35 | 25.35 | 24.83 | 25.31 | 138,600 | +0.17(+0.68%) |
Oct 05, 2004 | 25.40 | 25.42 | 24.93 | 25.14 | 118,000 | -0.06(-0.24%) |
Oct 04, 2004 | 25.25 | 25.43 | 25.10 | 25.20 | 172,100 | +0.30(+1.20%) |
Oct 01, 2004 | 25.23 | 25.43 | 24.90 | 24.90 | 223,000 | -0.14(-0.56%) |
Sep 30, 2004 | 24.90 | 25.21 | 24.71 | 25.04 | 145,700 | +0.14(+0.56%) |
Sep 29, 2004 | 24.04 | 24.90 | 23.93 | 24.90 | 213,100 | +0.76(+3.15%) |
Sep 28, 2004 | 23.55 | 24.15 | 23.55 | 24.14 | 104,300 | +0.59(+2.51%) |
Sep 27, 2004 | 24.00 | 24.00 | 23.55 | 23.55 | 82,400 | -0.50(-2.08%) |
Sep 24, 2004 | 23.97 | 24.36 | 23.81 | 24.05 | 44,000 | -0.04(-0.17%) |
Sep 23, 2004 | 24.00 | 24.34 | 23.90 | 24.09 | 106,700 | -0.02(-0.08%) |
Sep 22, 2004 | 24.26 | 24.29 | 23.92 | 24.11 | 126,300 | -0.40(-1.63%) |
Sep 21, 2004 | 24.15 | 24.64 | 23.85 | 24.51 | 129,400 | +0.36(+1.49%) |
Sep 20, 2004 | 24.15 | 24.32 | 23.96 | 24.15 | 86,200 | -0.16(-0.66%) |
Sep 17, 2004 | 24.66 | 24.66 | 24.09 | 24.31 | 150,200 | -0.19(-0.78%) |
Sep 16, 2004 | 24.35 | 24.60 | 24.28 | 24.50 | 75,500 | +0.30(+1.24%) |
Sep 15, 2004 | 24.17 | 24.31 | 23.98 | 24.20 | 79,300 | -0.04(-0.17%) |
Sep 14, 2004 | 24.37 | 24.40 | 23.84 | 24.24 | 143,100 | -0.18(-0.74%) |
Sep 13, 2004 | 23.00 | 24.54 | 23.00 | 24.42 | 214,800 | +0.02(+0.08%) |
Sep 10, 2004 | 24.45 | 24.65 | 24.26 | 24.40 | 108,900 | -0.15(-0.61%) |
Sep 09, 2004 | 24.30 | 24.61 | 24.30 | 24.55 | 153,100 | +0.21(+0.86%) |
Sep 08, 2004 | 24.60 | 24.85 | 24.32 | 24.34 | 89,900 | -0.42(-1.70%) |
Sep 07, 2004 | 24.80 | 25.00 | 24.62 | 24.76 | 97,700 | -0.04(-0.16%) |
Sep 03, 2004 | 25.00 | 25.39 | 24.60 | 24.80 | 123,600 | -0.15(-0.60%) |
Sep 02, 2004 | 24.61 | 24.95 | 24.61 | 24.95 | 222,800 | +0.34(+1.38%) |
Sep 01, 2004 | 24.15 | 24.95 | 24.00 | 24.61 | 286,400 | +0.46(+1.90%) |
Aug 31, 2004 | 24.16 | 24.46 | 24.10 | 24.15 | 159,800 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.27 | 23.95 | 24.15 | 84,900 | +0.05(+0.21%) |
Aug 27, 2004 | 24.35 | 24.54 | 23.97 | 24.10 | 140,500 | -0.19(-0.78%) |
Aug 26, 2004 | 24.45 | 24.51 | 24.20 | 24.29 | 124,100 | -0.13(-0.53%) |
Aug 25, 2004 | 24.25 | 24.54 | 24.10 | 24.42 | 123,500 | +0.17(+0.70%) |
Aug 24, 2004 | 24.40 | 24.45 | 24.11 | 24.25 | 93,400 | -0.05(-0.21%) |
Aug 23, 2004 | 24.35 | 24.45 | 24.12 | 24.30 | 249,700 | +0.01(+0.04%) |
Aug 20, 2004 | 23.56 | 24.30 | 23.56 | 24.29 | 356,800 | +0.66(+2.79%) |
Aug 19, 2004 | 24.26 | 24.26 | 23.36 | 23.63 | 269,200 | -0.62(-2.56%) |
Aug 18, 2004 | 23.95 | 24.28 | 23.64 | 24.25 | 229,200 | +0.30(+1.25%) |
Aug 17, 2004 | 24.15 | 24.22 | 23.80 | 23.95 | 183,500 | -0.12(-0.50%) |
Aug 16, 2004 | 24.10 | 24.39 | 23.81 | 24.07 | 225,400 | +0.53(+2.25%) |
Aug 13, 2004 | 23.40 | 23.82 | 23.21 | 23.54 | 159,300 | +0.27(+1.16%) |
Aug 12, 2004 | 23.15 | 23.44 | 23.01 | 23.27 | 246,700 | -0.08(-0.34%) |
Aug 11, 2004 | 22.71 | 23.49 | 22.60 | 23.35 | 329,400 | +0.39(+1.70%) |
Aug 10, 2004 | 22.84 | 23.00 | 22.73 | 22.96 | 108,000 | +0.22(+0.97%) |
Aug 09, 2004 | 22.60 | 22.76 | 22.48 | 22.74 | 145,600 | +0.14(+0.62%) |
Aug 06, 2004 | 22.65 | 22.91 | 22.45 | 22.60 | 227,600 | -0.52(-2.25%) |
Aug 05, 2004 | 22.55 | 23.14 | 22.54 | 23.12 | 268,400 | +0.20(+0.87%) |
Aug 04, 2004 | 22.45 | 22.92 | 22.38 | 22.92 | 479,200 | +0.22(+0.97%) |
Aug 03, 2004 | 22.55 | 22.75 | 22.35 | 22.70 | 275,300 | -0.10(-0.44%) |
Aug 02, 2004 | 21.68 | 22.88 | 21.44 | 22.80 | 343,400 | +1.14(+5.26%) |
Jul 30, 2004 | 20.62 | 21.66 | 20.60 | 21.66 | 324,000 | +0.99(+4.79%) |
Jul 29, 2004 | 20.40 | 20.70 | 20.40 | 20.67 | 463,100 | +0.97(+4.92%) |
Jul 28, 2004 | 19.50 | 19.74 | 19.24 | 19.70 | 100,500 | +0.15(+0.77%) |
Jul 27, 2004 | 19.10 | 19.60 | 19.10 | 19.55 | 137,900 | +0.51(+2.68%) |
Jul 26, 2004 | 19.16 | 19.40 | 18.94 | 19.04 | 121,700 | -0.17(-0.88%) |
Jul 23, 2004 | 19.34 | 19.53 | 19.12 | 19.21 | 103,800 | -0.19(-0.98%) |
Jul 22, 2004 | 19.90 | 20.00 | 19.40 | 19.40 | 60,000 | -0.53(-2.66%) |
Jul 21, 2004 | 20.38 | 20.40 | 19.93 | 19.93 | 102,200 | -0.45(-2.21%) |
Jul 20, 2004 | 20.20 | 20.43 | 20.14 | 20.38 | 107,900 | +0.23(+1.14%) |
Jul 19, 2004 | 20.28 | 20.39 | 20.15 | 20.15 | 85,100 | -0.23(-1.13%) |
Jul 16, 2004 | 20.45 | 20.50 | 20.26 | 20.38 | 139,800 | -0.03(-0.15%) |
Jul 15, 2004 | 20.25 | 20.49 | 20.23 | 20.41 | 241,000 | +0.03(+0.15%) |
Jul 14, 2004 | 20.10 | 20.45 | 20.05 | 20.38 | 411,100 | +0.08(+0.39%) |
Jul 13, 2004 | 19.90 | 20.42 | 19.90 | 20.30 | 111,300 | +0.41(+2.06%) |
Jul 12, 2004 | 19.93 | 20.05 | 19.78 | 19.89 | 89,000 | -0.04(-0.20%) |
Jul 09, 2004 | 19.70 | 19.99 | 19.60 | 19.93 | 174,000 | +0.36(+1.84%) |
Jul 08, 2004 | 19.92 | 20.07 | 19.47 | 19.57 | 121,400 | -0.35(-1.76%) |
Jul 07, 2004 | 19.84 | 20.15 | 19.84 | 19.92 | 177,400 | +0.08(+0.40%) |
Jul 06, 2004 | 19.90 | 19.95 | 19.75 | 19.84 | 102,400 | -0.31(-1.54%) |
Jul 02, 2004 | 20.05 | 20.23 | 19.86 | 20.15 | 115,200 | +0.15(+0.75%) |
Jul 01, 2004 | 19.92 | 20.10 | 19.77 | 20.00 | 131,800 | -0.02(-0.10%) |
Jun 30, 2004 | 19.86 | 20.07 | 19.83 | 20.02 | 201,200 | -0.04(-0.20%) |
Jun 29, 2004 | 19.25 | 20.06 | 19.20 | 20.06 | 209,200 | +0.85(+4.42%) |
Jun 28, 2004 | 19.92 | 20.02 | 19.17 | 19.21 | 181,500 | -0.88(-4.38%) |
Jun 25, 2004 | 19.34 | 20.09 | 19.16 | 20.09 | 186,700 | +0.65(+3.34%) |
Jun 24, 2004 | 19.50 | 19.65 | 19.10 | 19.44 | 97,900 | -0.27(-1.37%) |
Jun 23, 2004 | 18.90 | 19.71 | 18.81 | 19.71 | 84,500 | +0.71(+3.74%) |
Jun 22, 2004 | 18.75 | 19.00 | 18.53 | 19.00 | 86,400 | +0.23(+1.23%) |
Jun 21, 2004 | 18.80 | 19.13 | 18.70 | 18.77 | 66,400 | +0.10(+0.54%) |
Jun 18, 2004 | 18.76 | 19.25 | 18.67 | 18.67 | 157,000 | -0.08(-0.43%) |
Jun 17, 2004 | 19.04 | 19.23 | 18.69 | 18.75 | 111,700 | -0.12(-0.64%) |
Jun 16, 2004 | 18.90 | 19.14 | 18.80 | 18.87 | 96,200 | -0.16(-0.84%) |
Jun 15, 2004 | 18.68 | 19.15 | 18.58 | 19.03 | 111,000 | +0.55(+2.98%) |
Jun 14, 2004 | 18.87 | 19.25 | 18.45 | 18.48 | 111,800 | -0.64(-3.35%) |
Jun 10, 2004 | 18.90 | 19.20 | 18.65 | 19.12 | 125,500 | +0.38(+2.03%) |
Jun 09, 2004 | 19.55 | 19.61 | 18.74 | 18.74 | 112,000 | -0.56(-2.90%) |
Jun 08, 2004 | 18.73 | 19.40 | 18.73 | 19.30 | 129,000 | +0.32(+1.69%) |
Jun 07, 2004 | 18.40 | 18.99 | 18.35 | 18.98 | 66,100 | +0.78(+4.29%) |
Jun 04, 2004 | 18.35 | 18.63 | 18.17 | 18.20 | 62,700 | -0.01(-0.05%) |
Jun 03, 2004 | 18.50 | 18.74 | 18.15 | 18.21 | 89,800 | -0.43(-2.31%) |
Jun 02, 2004 | 18.90 | 18.90 | 18.36 | 18.64 | 125,300 | -0.13(-0.69%) |
Jun 01, 2004 | 18.32 | 18.85 | 18.12 | 18.77 | 103,400 | +0.35(+1.90%) |
May 28, 2004 | 18.36 | 18.61 | 18.25 | 18.42 | 85,200 | +0.09(+0.49%) |
May 27, 2004 | 18.44 | 18.79 | 18.28 | 18.33 | 155,700 | -0.36(-1.93%) |
May 26, 2004 | 18.05 | 18.69 | 18.00 | 18.69 | 123,500 | +0.39(+2.13%) |
May 25, 2004 | 17.87 | 18.41 | 17.73 | 18.30 | 139,000 | +0.33(+1.84%) |
May 24, 2004 | 17.55 | 18.09 | 17.55 | 17.97 | 128,400 | +0.55(+3.16%) |
May 21, 2004 | 18.00 | 18.20 | 17.20 | 17.42 | 130,600 | +0.11(+0.64%) |
May 20, 2004 | 17.25 | 17.62 | 17.00 | 17.31 | 265,000 | +0.18(+1.05%) |
May 19, 2004 | 17.60 | 17.84 | 17.00 | 17.13 | 223,100 | -0.37(-2.11%) |
May 18, 2004 | 17.40 | 17.50 | 17.18 | 17.50 | 83,200 | +0.25(+1.45%) |
May 17, 2004 | 17.92 | 17.92 | 17.19 | 17.25 | 157,300 | -0.67(-3.74%) |
May 14, 2004 | 17.84 | 18.10 | 17.53 | 17.92 | 183,500 | +0.10(+0.56%) |
May 13, 2004 | 18.25 | 18.45 | 17.68 | 17.82 | 158,000 | -0.54(-2.94%) |
May 12, 2004 | 18.00 | 18.59 | 17.21 | 18.36 | 121,900 | +0.11(+0.60%) |
May 11, 2004 | 17.87 | 18.50 | 17.87 | 18.25 | 119,300 | +0.63(+3.58%) |
May 10, 2004 | 17.90 | 18.04 | 17.32 | 17.62 | 107,100 | -0.34(-1.89%) |
May 07, 2004 | 18.15 | 18.59 | 17.90 | 17.96 | 118,300 | -0.36(-1.97%) |
May 06, 2004 | 18.40 | 18.64 | 17.99 | 18.32 | 107,900 | -0.17(-0.92%) |
May 05, 2004 | 18.30 | 18.84 | 18.23 | 18.49 | 100,800 | +0.09(+0.49%) |
May 04, 2004 | 18.45 | 18.90 | 18.21 | 18.40 | 165,900 | -0.23(-1.23%) |