Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.64 | 26.78 | 25.39 | 26.48 | 667,728 | +0.84(+3.28%) |
Apr 28, 2005 | 27.32 | 27.45 | 24.93 | 25.64 | 981,590 | -1.75(-6.38%) |
Apr 27, 2005 | 27.96 | 27.96 | 27.15 | 27.39 | 317,105 | -0.57(-2.04%) |
Apr 26, 2005 | 28.64 | 28.73 | 27.92 | 27.96 | 155,231 | -0.56(-1.95%) |
Apr 25, 2005 | 28.12 | 28.64 | 27.89 | 28.51 | 183,497 | +0.33(+1.17%) |
Apr 22, 2005 | 27.92 | 28.54 | 27.82 | 28.18 | 156,313 | +0.27(+0.97%) |
Apr 21, 2005 | 28.55 | 28.72 | 27.65 | 27.91 | 284,514 | -0.48(-1.69%) |
Apr 20, 2005 | 29.32 | 29.32 | 28.33 | 28.39 | 282,197 | -0.87(-2.99%) |
Apr 19, 2005 | 28.87 | 29.33 | 28.78 | 29.26 | 128,819 | +0.45(+1.57%) |
Apr 18, 2005 | 28.67 | 29.08 | 28.32 | 28.81 | 157,239 | +0.23(+0.79%) |
Apr 15, 2005 | 28.86 | 29.14 | 28.36 | 28.58 | 335,022 | -0.25(-0.88%) |
Apr 14, 2005 | 31.34 | 31.34 | 28.84 | 28.84 | 620,772 | -2.50(-7.98%) |
Apr 13, 2005 | 31.30 | 31.67 | 31.11 | 31.34 | 136,078 | +0.04(+0.12%) |
Apr 12, 2005 | 31.23 | 31.56 | 30.92 | 31.30 | 239,257 | +0.08(+0.25%) |
Apr 11, 2005 | 31.51 | 31.56 | 31.17 | 31.22 | 132,371 | -0.28(-0.90%) |
Apr 08, 2005 | 32.29 | 32.29 | 31.44 | 31.50 | 172,222 | -0.79(-2.45%) |
Apr 07, 2005 | 32.00 | 32.59 | 31.82 | 32.29 | 203,423 | +0.30(+0.93%) |
Apr 06, 2005 | 31.52 | 32.33 | 31.35 | 32.00 | 183,189 | +0.49(+1.54%) |
Apr 05, 2005 | 31.16 | 31.68 | 31.12 | 31.51 | 211,918 | +0.39(+1.27%) |
Apr 04, 2005 | 30.64 | 31.32 | 30.46 | 31.11 | 157,703 | +0.52(+1.71%) |
Apr 01, 2005 | 30.97 | 31.14 | 30.36 | 30.59 | 164,344 | -0.28(-0.90%) |
Mar 31, 2005 | 31.32 | 31.32 | 30.69 | 30.87 | 168,360 | -0.39(-1.24%) |
Mar 30, 2005 | 30.88 | 31.34 | 30.88 | 31.26 | 167,897 | +0.47(+1.54%) |
Mar 29, 2005 | 31.28 | 31.57 | 30.62 | 30.78 | 189,521 | -0.60(-1.90%) |
Mar 28, 2005 | 31.37 | 31.59 | 31.09 | 31.38 | 140,094 | +0.14(+0.46%) |
Mar 24, 2005 | 31.40 | 31.61 | 31.08 | 31.24 | 254,240 | -0.14(-0.45%) |
Mar 23, 2005 | 31.86 | 32.01 | 31.21 | 31.38 | 161,564 | -0.54(-1.70%) |
Mar 22, 2005 | 32.02 | 32.53 | 31.81 | 31.92 | 153,069 | -0.05(-0.14%) |
Mar 21, 2005 | 32.15 | 32.15 | 31.75 | 31.97 | 93,139 | -0.18(-0.56%) |
Mar 18, 2005 | 32.08 | 32.69 | 31.92 | 32.15 | 296,562 | +0.34(+1.08%) |
Mar 17, 2005 | 31.59 | 32.00 | 31.51 | 31.81 | 69,352 | +0.24(+0.76%) |
Mar 16, 2005 | 31.72 | 32.09 | 31.51 | 31.57 | 124,339 | -0.19(-0.61%) |
Mar 15, 2005 | 31.67 | 32.37 | 31.66 | 31.76 | 194,619 | +0.10(+0.33%) |
Mar 14, 2005 | 30.86 | 32.06 | 30.86 | 31.66 | 199,098 | +0.80(+2.60%) |
Mar 11, 2005 | 30.43 | 30.92 | 30.43 | 30.86 | 146,118 | +0.30(+0.97%) |
Mar 10, 2005 | 31.24 | 31.28 | 30.43 | 30.56 | 158,012 | -0.62(-1.97%) |
Mar 09, 2005 | 31.66 | 31.66 | 31.06 | 31.17 | 127,274 | -0.52(-1.63%) |
Mar 08, 2005 | 31.56 | 31.95 | 31.37 | 31.69 | 143,647 | +0.13(+0.41%) |
Mar 07, 2005 | 31.38 | 31.72 | 31.26 | 31.56 | 99,317 | +0.15(+0.47%) |
Mar 04, 2005 | 31.04 | 31.48 | 30.85 | 31.41 | 102,252 | +0.43(+1.40%) |
Mar 03, 2005 | 31.06 | 31.33 | 30.78 | 30.98 | 98,854 | +0.08(+0.27%) |
Mar 02, 2005 | 31.07 | 31.24 | 30.75 | 30.89 | 137,932 | -0.24(-0.77%) |
Mar 01, 2005 | 30.61 | 31.31 | 30.61 | 31.13 | 163,881 | +0.65(+2.15%) |
Feb 28, 2005 | 31.27 | 31.50 | 30.29 | 30.48 | 240,493 | -0.79(-2.53%) |
Feb 25, 2005 | 30.79 | 31.48 | 30.71 | 31.27 | 147,972 | +0.49(+1.58%) |
Feb 24, 2005 | 30.43 | 30.99 | 30.16 | 30.78 | 230,299 | +0.38(+1.23%) |
Feb 23, 2005 | 30.33 | 30.97 | 30.33 | 30.41 | 186,432 | +0.17(+0.58%) |
Feb 22, 2005 | 30.49 | 30.91 | 30.23 | 30.23 | 174,075 | -0.25(-0.81%) |
Feb 18, 2005 | 30.82 | 31.06 | 30.40 | 30.48 | 168,206 | -0.27(-0.88%) |
Feb 17, 2005 | 31.38 | 31.40 | 30.75 | 30.75 | 225,047 | -0.58(-1.86%) |
Feb 16, 2005 | 30.60 | 31.65 | 30.36 | 31.34 | 437,738 | +0.74(+2.41%) |
Feb 15, 2005 | 29.29 | 30.85 | 29.23 | 30.60 | 422,137 | +1.31(+4.49%) |
Feb 14, 2005 | 28.94 | 29.44 | 28.52 | 29.28 | 288,530 | +0.34(+1.19%) |
Feb 11, 2005 | 27.84 | 29.04 | 27.61 | 28.94 | 277,872 | +1.40(+5.10%) |
Feb 10, 2005 | 27.50 | 27.64 | 27.22 | 27.53 | 95,764 | +0.04(+0.14%) |
Feb 09, 2005 | 28.16 | 28.18 | 27.42 | 27.50 | 81,245 | -0.60(-2.12%) |
Feb 08, 2005 | 28.22 | 28.23 | 27.96 | 28.09 | 61,629 | -0.06(-0.23%) |
Feb 07, 2005 | 27.85 | 28.45 | 27.85 | 28.16 | 215,007 | +0.32(+1.16%) |
Feb 04, 2005 | 27.52 | 27.90 | 27.52 | 27.83 | 115,999 | +0.32(+1.18%) |
Feb 03, 2005 | 27.59 | 27.59 | 27.20 | 27.51 | 144,110 | -0.08(-0.28%) |
Feb 02, 2005 | 27.82 | 27.82 | 27.39 | 27.59 | 130,054 | -0.25(-0.88%) |
Feb 01, 2005 | 27.92 | 28.05 | 27.66 | 27.83 | 139,013 | -0.09(-0.32%) |
Jan 31, 2005 | 27.86 | 28.10 | 27.77 | 27.92 | 139,785 | +0.12(+0.44%) |
Jan 28, 2005 | 28.11 | 28.15 | 27.57 | 27.80 | 231,689 | -0.38(-1.33%) |
Jan 27, 2005 | 28.56 | 28.56 | 28.07 | 28.18 | 157,548 | -0.38(-1.34%) |
Jan 26, 2005 | 28.41 | 28.58 | 27.90 | 28.56 | 182,880 | +0.16(+0.55%) |
Jan 25, 2005 | 28.37 | 28.54 | 28.25 | 28.40 | 201,878 | +0.19(+0.69%) |
Jan 24, 2005 | 27.84 | 28.25 | 27.84 | 28.21 | 179,790 | +0.37(+1.33%) |
Jan 21, 2005 | 28.09 | 28.14 | 27.81 | 27.84 | 171,604 | -0.25(-0.90%) |
Jan 20, 2005 | 27.95 | 28.25 | 27.85 | 28.09 | 251,305 | +0.09(+0.32%) |
Jan 19, 2005 | 27.92 | 28.12 | 27.75 | 28.00 | 167,743 | +0.01(+0.02%) |
Jan 18, 2005 | 26.96 | 28.10 | 26.84 | 27.99 | 305,212 | +0.96(+3.57%) |
Jan 14, 2005 | 26.54 | 27.09 | 26.53 | 27.03 | 246,826 | +0.50(+1.90%) |
Jan 13, 2005 | 26.34 | 26.65 | 26.04 | 26.52 | 244,355 | +0.14(+0.51%) |
Jan 12, 2005 | 26.22 | 26.43 | 25.86 | 26.39 | 134,379 | +0.09(+0.34%) |
Jan 11, 2005 | 26.17 | 26.32 | 26.06 | 26.30 | 117,543 | +0.09(+0.35%) |
Jan 10, 2005 | 25.83 | 26.46 | 25.83 | 26.21 | 147,354 | +0.38(+1.45%) |
Jan 07, 2005 | 26.36 | 26.48 | 25.83 | 25.83 | 157,085 | -0.47(-1.77%) |
Jan 06, 2005 | 26.07 | 26.53 | 25.90 | 26.30 | 106,577 | +0.16(+0.62%) |
Jan 05, 2005 | 26.16 | 26.51 | 25.90 | 26.14 | 158,629 | -0.12(-0.44%) |
Jan 04, 2005 | 26.53 | 26.61 | 26.09 | 26.25 | 120,478 | -0.28(-1.05%) |
Jan 03, 2005 | 27.11 | 27.21 | 26.48 | 26.53 | 131,445 | -0.59(-2.17%) |
Dec 31, 2004 | 27.19 | 27.31 | 26.98 | 27.12 | 50,508 | -0.14(-0.52%) |
Dec 30, 2004 | 27.19 | 27.45 | 27.16 | 27.26 | 55,605 | +0.01(+0.02%) |
Dec 29, 2004 | 27.35 | 27.37 | 27.19 | 27.26 | 38,614 | -0.15(-0.54%) |
Dec 28, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 55,914 | +0.60(+2.22%) |
Dec 27, 2004 | 27.22 | 27.22 | 26.74 | 26.81 | 37,070 | -0.36(-1.33%) |
Dec 23, 2004 | 27.26 | 27.33 | 27.14 | 27.17 | 33,672 | -0.14(-0.52%) |
Dec 22, 2004 | 27.00 | 27.35 | 27.00 | 27.31 | 77,693 | +0.16(+0.57%) |
Dec 21, 2004 | 27.13 | 27.36 | 26.91 | 27.16 | 213,463 | -0.03(-0.12%) |
Dec 20, 2004 | 26.31 | 27.22 | 26.31 | 27.19 | 177,628 | +0.94(+3.58%) |
Dec 17, 2004 | 26.94 | 27.12 | 26.25 | 26.25 | 310,618 | -0.69(-2.55%) |
Dec 16, 2004 | 27.52 | 27.54 | 26.71 | 26.94 | 102,715 | -0.65(-2.35%) |
Dec 15, 2004 | 27.77 | 27.77 | 27.39 | 27.59 | 94,529 | -0.25(-0.91%) |
Dec 14, 2004 | 26.98 | 27.85 | 26.96 | 27.84 | 163,263 | +0.93(+3.44%) |
Dec 13, 2004 | 26.76 | 26.96 | 26.54 | 26.91 | 73,522 | +0.25(+0.95%) |
Dec 10, 2004 | 26.76 | 26.76 | 26.53 | 26.66 | 53,597 | -0.16(-0.60%) |
Dec 09, 2004 | 27.04 | 27.06 | 26.64 | 26.82 | 87,424 | -0.28(-1.03%) |
Dec 08, 2004 | 26.35 | 27.11 | 26.34 | 27.10 | 106,113 | +0.75(+2.85%) |
Dec 07, 2004 | 27.33 | 27.33 | 26.23 | 26.35 | 213,154 | -0.94(-3.44%) |
Dec 06, 2004 | 27.48 | 27.49 | 27.22 | 27.29 | 61,474 | -0.23(-0.85%) |
Dec 03, 2004 | 27.81 | 27.81 | 27.47 | 27.52 | 57,150 | -0.33(-1.19%) |
Dec 02, 2004 | 27.88 | 28.10 | 27.77 | 27.85 | 79,546 | -0.10(-0.35%) |
Dec 01, 2004 | 27.37 | 27.95 | 27.37 | 27.95 | 103,951 | +0.52(+1.89%) |
Nov 30, 2004 | 27.37 | 27.62 | 27.31 | 27.43 | 118,161 | +0.01(+0.02%) |
Nov 29, 2004 | 27.25 | 27.63 | 27.09 | 27.42 | 152,606 | +0.17(+0.64%) |
Nov 26, 2004 | 27.22 | 27.51 | 27.17 | 27.25 | 24,559 | -0.04(-0.14%) |
Nov 24, 2004 | 27.16 | 27.53 | 27.16 | 27.29 | 84,952 | +0.16(+0.60%) |
Nov 23, 2004 | 27.16 | 27.28 | 26.68 | 27.13 | 173,921 | -0.03(-0.12%) |
Nov 22, 2004 | 26.41 | 27.16 | 26.41 | 27.16 | 66,726 | +0.78(+2.94%) |
Nov 19, 2004 | 26.71 | 26.75 | 26.38 | 26.38 | 51,589 | -0.32(-1.21%) |
Nov 18, 2004 | 27.15 | 27.19 | 26.71 | 26.71 | 129,900 | -0.51(-1.88%) |
Nov 17, 2004 | 27.29 | 27.64 | 27.15 | 27.22 | 82,635 | +0.01(+0.02%) |
Nov 16, 2004 | 27.31 | 27.32 | 27.07 | 27.21 | 78,465 | -0.07(-0.26%) |
Nov 15, 2004 | 27.28 | 27.34 | 27.07 | 27.28 | 106,422 | +0.08(+0.29%) |
Nov 12, 2004 | 27.29 | 27.33 | 26.84 | 27.20 | 90,667 | -0.21(-0.78%) |
Nov 11, 2004 | 27.06 | 27.56 | 26.99 | 27.42 | 170,059 | +0.44(+1.63%) |
Nov 10, 2004 | 26.54 | 27.35 | 26.54 | 26.98 | 337,957 | +0.54(+2.03%) |
Nov 09, 2004 | 25.53 | 26.45 | 25.53 | 26.44 | 293,782 | +0.84(+3.29%) |
Nov 08, 2004 | 25.77 | 25.90 | 25.58 | 25.60 | 85,725 | -0.20(-0.78%) |
Nov 05, 2004 | 25.77 | 25.89 | 25.73 | 25.80 | 130,672 | -0.03(-0.13%) |
Nov 04, 2004 | 25.20 | 25.83 | 25.20 | 25.83 | 124,031 | +0.58(+2.31%) |
Nov 03, 2004 | 25.00 | 25.39 | 25.00 | 25.25 | 136,696 | +0.38(+1.54%) |
Nov 02, 2004 | 25.18 | 25.51 | 24.80 | 24.87 | 122,795 | -0.38(-1.51%) |
Nov 01, 2004 | 24.86 | 25.38 | 24.60 | 25.25 | 77,693 | +0.45(+1.83%) |
Oct 29, 2004 | 25.02 | 25.15 | 24.74 | 24.80 | 106,268 | -0.26(-1.03%) |
Oct 28, 2004 | 24.93 | 25.14 | 24.89 | 25.06 | 77,693 | -0.10(-0.41%) |
Oct 27, 2004 | 24.55 | 25.16 | 24.55 | 25.16 | 109,975 | +0.50(+2.05%) |
Oct 26, 2004 | 24.41 | 24.76 | 24.28 | 24.65 | 97,927 | +0.20(+0.82%) |
Oct 25, 2004 | 24.38 | 24.69 | 24.08 | 24.45 | 136,696 | -0.04(-0.16%) |
Oct 22, 2004 | 24.89 | 25.15 | 24.45 | 24.49 | 129,746 | -0.45(-1.79%) |
Oct 21, 2004 | 25.06 | 25.38 | 24.84 | 24.94 | 178,555 | +0.04(+0.16%) |
Oct 20, 2004 | 25.12 | 25.48 | 24.89 | 24.90 | 127,738 | -0.27(-1.06%) |
Oct 19, 2004 | 25.53 | 25.57 | 25.16 | 25.17 | 101,479 | -0.37(-1.45%) |
Oct 18, 2004 | 25.22 | 25.56 | 25.15 | 25.53 | 109,202 | +0.25(+1.00%) |
Oct 15, 2004 | 25.25 | 25.50 | 25.25 | 25.28 | 124,494 | +0.03(+0.13%) |
Oct 14, 2004 | 25.54 | 25.61 | 25.24 | 25.25 | 72,287 | -0.23(-0.89%) |
Oct 13, 2004 | 25.25 | 25.75 | 25.25 | 25.48 | 144,883 | +0.15(+0.59%) |
Oct 12, 2004 | 24.99 | 25.43 | 24.83 | 25.33 | 139,785 | +0.32(+1.27%) |
Oct 11, 2004 | 25.06 | 25.18 | 24.80 | 25.01 | 70,742 | +0.00(+0.00%) |
Oct 08, 2004 | 25.02 | 25.37 | 24.99 | 25.01 | 95,610 | -0.05(-0.21%) |
Oct 07, 2004 | 25.33 | 25.33 | 25.06 | 25.06 | 104,260 | -0.33(-1.30%) |
Oct 06, 2004 | 24.98 | 25.42 | 24.93 | 25.39 | 132,989 | +0.47(+1.90%) |
Oct 05, 2004 | 25.18 | 25.18 | 24.87 | 24.92 | 130,363 | -0.21(-0.85%) |
Oct 04, 2004 | 25.01 | 25.28 | 25.01 | 25.13 | 155,231 | +0.17(+0.67%) |
Oct 01, 2004 | 24.74 | 25.17 | 24.58 | 24.96 | 149,980 | +0.23(+0.92%) |
Sep 30, 2004 | 24.69 | 24.92 | 24.57 | 24.74 | 127,120 | +0.11(+0.45%) |
Sep 29, 2004 | 24.31 | 24.67 | 24.31 | 24.63 | 87,269 | +0.36(+1.49%) |
Sep 28, 2004 | 24.27 | 24.37 | 24.12 | 24.27 | 79,392 | -0.01(-0.03%) |
Sep 27, 2004 | 24.44 | 24.53 | 23.99 | 24.27 | 115,381 | -0.20(-0.82%) |
Sep 24, 2004 | 24.14 | 24.57 | 24.14 | 24.47 | 75,530 | +0.34(+1.39%) |
Sep 23, 2004 | 24.07 | 24.42 | 24.07 | 24.14 | 80,627 | +0.12(+0.49%) |
Sep 22, 2004 | 24.32 | 24.32 | 23.94 | 24.02 | 143,184 | -0.33(-1.36%) |
Sep 21, 2004 | 23.85 | 24.36 | 23.85 | 24.35 | 78,928 | +0.56(+2.37%) |
Sep 20, 2004 | 23.73 | 23.95 | 23.73 | 23.79 | 49,890 | -0.01(-0.05%) |
Sep 17, 2004 | 24.01 | 24.04 | 23.71 | 23.80 | 240,493 | -0.21(-0.89%) |
Sep 16, 2004 | 23.95 | 24.08 | 23.90 | 24.01 | 106,886 | +0.06(+0.27%) |
Sep 15, 2004 | 23.95 | 24.08 | 23.90 | 23.95 | 87,887 | -0.02(-0.08%) |
Sep 14, 2004 | 23.95 | 24.09 | 23.83 | 23.97 | 88,659 | -0.02(-0.08%) |
Sep 13, 2004 | 23.86 | 24.05 | 23.75 | 23.99 | 133,144 | +0.13(+0.54%) |
Sep 10, 2004 | 23.76 | 23.86 | 23.53 | 23.86 | 96,382 | +0.08(+0.35%) |
Sep 09, 2004 | 23.27 | 23.84 | 23.27 | 23.77 | 112,909 | +0.45(+1.91%) |
Sep 08, 2004 | 23.37 | 23.68 | 23.27 | 23.33 | 111,519 | -0.04(-0.17%) |
Sep 07, 2004 | 23.18 | 23.37 | 23.00 | 23.37 | 141,021 | +0.19(+0.81%) |
Sep 03, 2004 | 22.92 | 23.27 | 22.92 | 23.18 | 82,944 | +0.26(+1.13%) |
Sep 02, 2004 | 22.87 | 23.10 | 22.79 | 22.92 | 69,506 | +0.08(+0.34%) |
Sep 01, 2004 | 22.50 | 22.95 | 22.50 | 22.84 | 191,066 | +0.38(+1.67%) |
Aug 31, 2004 | 22.58 | 22.72 | 22.36 | 22.47 | 89,741 | -0.06(-0.29%) |
Aug 30, 2004 | 22.92 | 22.92 | 22.50 | 22.53 | 120,169 | -0.45(-1.97%) |
Aug 27, 2004 | 22.89 | 23.09 | 22.85 | 22.98 | 165,580 | +0.16(+0.71%) |
Aug 26, 2004 | 22.65 | 23.01 | 22.48 | 22.82 | 355,102 | +0.24(+1.06%) |
Aug 25, 2004 | 22.83 | 22.85 | 22.45 | 22.58 | 385,839 | -0.24(-1.05%) |
Aug 24, 2004 | 22.78 | 23.00 | 22.68 | 22.82 | 101,171 | +0.10(+0.46%) |
Aug 23, 2004 | 22.97 | 23.05 | 22.69 | 22.72 | 81,709 | -0.20(-0.88%) |
Aug 20, 2004 | 22.66 | 23.03 | 22.64 | 22.92 | 133,298 | +0.27(+1.17%) |
Aug 19, 2004 | 22.82 | 22.93 | 22.56 | 22.65 | 309,073 | -0.19(-0.85%) |
Aug 18, 2004 | 22.50 | 22.99 | 22.49 | 22.85 | 154,150 | +0.04(+0.17%) |
Aug 17, 2004 | 22.76 | 23.08 | 22.75 | 22.81 | 128,201 | +0.15(+0.66%) |
Aug 16, 2004 | 22.44 | 22.85 | 22.36 | 22.66 | 178,709 | +0.22(+0.98%) |
Aug 13, 2004 | 22.62 | 22.88 | 22.34 | 22.44 | 67,189 | -0.12(-0.55%) |
Aug 12, 2004 | 22.91 | 22.92 | 22.50 | 22.56 | 251,460 | -0.41(-1.80%) |
Aug 11, 2004 | 23.22 | 23.22 | 22.85 | 22.98 | 144,574 | -0.30(-1.31%) |
Aug 10, 2004 | 22.74 | 23.34 | 22.73 | 23.28 | 108,893 | +0.62(+2.74%) |
Aug 09, 2004 | 22.92 | 23.20 | 22.56 | 22.66 | 269,995 | -0.26(-1.13%) |
Aug 06, 2004 | 22.99 | 23.05 | 22.55 | 22.92 | 388,002 | -0.17(-0.76%) |
Aug 05, 2004 | 23.17 | 23.57 | 23.02 | 23.09 | 143,338 | -0.14(-0.61%) |
Aug 04, 2004 | 23.40 | 23.47 | 23.05 | 23.24 | 178,091 | -0.23(-0.99%) |
Aug 03, 2004 | 23.88 | 23.88 | 23.46 | 23.47 | 242,501 | -0.27(-1.15%) |
Aug 02, 2004 | 23.84 | 24.08 | 23.65 | 23.74 | 200,025 | -0.21(-0.87%) |
Jul 30, 2004 | 24.14 | 24.21 | 23.82 | 23.95 | 144,265 | -0.27(-1.10%) |
Jul 29, 2004 | 23.89 | 24.28 | 23.89 | 24.21 | 204,813 | +0.27(+1.14%) |
Jul 28, 2004 | 23.92 | 24.08 | 23.82 | 23.94 | 258,874 | -0.01(-0.05%) |
Jul 27, 2004 | 23.79 | 23.99 | 23.79 | 23.95 | 244,818 | +0.19(+0.79%) |
Jul 26, 2004 | 23.62 | 23.88 | 23.62 | 23.77 | 130,518 | +0.15(+0.63%) |
Jul 23, 2004 | 23.63 | 23.88 | 23.53 | 23.62 | 176,238 | +0.05(+0.22%) |
Jul 22, 2004 | 23.48 | 23.95 | 23.48 | 23.57 | 229,063 | +0.09(+0.39%) |
Jul 21, 2004 | 23.11 | 23.71 | 23.11 | 23.48 | 185,197 | +0.31(+1.34%) |
Jul 20, 2004 | 22.96 | 23.20 | 22.90 | 23.16 | 93,293 | +0.27(+1.16%) |
Jul 19, 2004 | 22.91 | 23.19 | 22.80 | 22.90 | 111,828 | -0.01(-0.06%) |
Jul 16, 2004 | 23.08 | 23.17 | 22.80 | 22.91 | 87,578 | -0.14(-0.59%) |
Jul 15, 2004 | 22.93 | 23.27 | 22.93 | 23.05 | 150,289 | +0.18(+0.79%) |
Jul 14, 2004 | 22.89 | 23.26 | 22.71 | 22.87 | 166,816 | -0.09(-0.40%) |
Jul 13, 2004 | 22.74 | 23.12 | 22.74 | 22.96 | 85,261 | +0.06(+0.25%) |
Jul 12, 2004 | 22.89 | 23.14 | 22.76 | 22.90 | 67,962 | +0.08(+0.34%) |
Jul 09, 2004 | 22.83 | 22.94 | 22.82 | 22.82 | 42,321 | +0.01(+0.03%) |
Jul 08, 2004 | 22.96 | 23.18 | 22.76 | 22.82 | 265,824 | -0.10(-0.45%) |
Jul 07, 2004 | 22.87 | 23.15 | 22.87 | 22.92 | 120,323 | +0.05(+0.20%) |
Jul 06, 2004 | 22.92 | 23.09 | 22.62 | 22.87 | 146,582 | -0.11(-0.48%) |
Jul 02, 2004 | 23.06 | 23.15 | 22.92 | 22.98 | 321,275 | -0.07(-0.31%) |
Jul 01, 2004 | 23.18 | 23.37 | 22.93 | 23.05 | 142,257 | -0.10(-0.42%) |
Jun 30, 2004 | 22.91 | 23.27 | 22.89 | 23.15 | 120,787 | +0.21(+0.90%) |
Jun 29, 2004 | 22.79 | 23.10 | 22.79 | 22.94 | 174,848 | +0.09(+0.40%) |
Jun 28, 2004 | 23.04 | 23.04 | 22.83 | 22.85 | 111,519 | -0.19(-0.81%) |
Jun 25, 2004 | 22.45 | 23.11 | 22.45 | 23.04 | 589,726 | +0.30(+1.34%) |
Jun 24, 2004 | 22.85 | 22.98 | 22.66 | 22.74 | 163,263 | -0.11(-0.48%) |
Jun 23, 2004 | 22.76 | 22.85 | 22.56 | 22.85 | 111,983 | +0.16(+0.68%) |
Jun 22, 2004 | 22.66 | 22.76 | 22.40 | 22.69 | 542,153 | -0.03(-0.14%) |
Jun 21, 2004 | 22.82 | 22.85 | 22.57 | 22.72 | 96,691 | -0.07(-0.31%) |
Jun 18, 2004 | 22.96 | 23.02 | 22.76 | 22.80 | 132,680 | -0.16(-0.71%) |
Jun 17, 2004 | 23.02 | 23.02 | 22.59 | 22.96 | 106,886 | -0.03(-0.14%) |
Jun 16, 2004 | 23.02 | 23.04 | 22.90 | 22.99 | 97,000 | +0.04(+0.17%) |
Jun 15, 2004 | 22.87 | 23.15 | 22.85 | 22.95 | 172,685 | +0.10(+0.45%) |
Jun 14, 2004 | 23.04 | 23.22 | 22.80 | 22.85 | 118,007 | -0.25(-1.09%) |
Jun 10, 2004 | 23.11 | 23.40 | 23.05 | 23.10 | 242,192 | -0.01(-0.06%) |
Jun 09, 2004 | 23.25 | 23.44 | 23.05 | 23.11 | 114,763 | -0.20(-0.86%) |
Jun 08, 2004 | 23.29 | 23.46 | 23.21 | 23.31 | 94,065 | +0.01(+0.03%) |
Jun 07, 2004 | 23.26 | 23.33 | 23.16 | 23.31 | 103,487 | +0.14(+0.62%) |
Jun 04, 2004 | 23.08 | 23.39 | 22.99 | 23.16 | 164,190 | +0.23(+0.99%) |
Jun 03, 2004 | 23.24 | 23.26 | 22.89 | 22.94 | 253,004 | -0.37(-1.58%) |
Jun 02, 2004 | 23.75 | 23.82 | 23.20 | 23.31 | 263,199 | -0.39(-1.64%) |
Jun 01, 2004 | 23.24 | 23.88 | 23.19 | 23.70 | 353,249 | +0.39(+1.67%) |
May 28, 2004 | 23.47 | 23.71 | 23.24 | 23.31 | 505,237 | -0.03(-0.14%) |
May 27, 2004 | 23.18 | 23.73 | 22.99 | 23.34 | 212,690 | +0.23(+0.98%) |
May 26, 2004 | 22.92 | 23.23 | 22.81 | 23.11 | 249,915 | +0.19(+0.85%) |
May 25, 2004 | 23.15 | 23.15 | 22.79 | 22.92 | 436,502 | -0.23(-0.98%) |
May 24, 2004 | 22.82 | 23.24 | 22.72 | 23.15 | 347,842 | +0.32(+1.42%) |
May 21, 2004 | 22.82 | 22.82 | 22.54 | 22.82 | 240,030 | +0.01(+0.03%) |
May 20, 2004 | 23.08 | 23.15 | 22.70 | 22.82 | 360,508 | -0.33(-1.43%) |
May 19, 2004 | 23.95 | 24.02 | 22.90 | 23.15 | 378,425 | -0.83(-3.46%) |
May 18, 2004 | 23.95 | 24.18 | 23.67 | 23.97 | 167,588 | -0.04(-0.16%) |
May 17, 2004 | 23.52 | 24.39 | 22.98 | 24.01 | 384,449 | +0.33(+1.39%) |
May 14, 2004 | 23.66 | 23.95 | 23.57 | 23.68 | 288,839 | -0.06(-0.25%) |
May 13, 2004 | 24.16 | 24.16 | 23.62 | 23.74 | 193,692 | -0.44(-1.82%) |
May 12, 2004 | 23.82 | 24.28 | 23.40 | 24.18 | 308,146 | +0.31(+1.30%) |
May 11, 2004 | 23.64 | 24.08 | 23.57 | 23.87 | 181,644 | +0.27(+1.15%) |
May 10, 2004 | 23.63 | 23.95 | 23.09 | 23.60 | 346,761 | -0.03(-0.14%) |
May 07, 2004 | 23.97 | 24.12 | 23.40 | 23.63 | 245,281 | -0.40(-1.67%) |
May 06, 2004 | 24.61 | 24.61 | 23.74 | 24.03 | 176,392 | -0.60(-2.44%) |
May 05, 2004 | 24.30 | 24.88 | 24.30 | 24.63 | 188,595 | +0.30(+1.25%) |
May 04, 2004 | 24.38 | 24.57 | 23.84 | 24.33 | 228,291 | -0.05(-0.19%) |