Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.73 | 27.81 | 26.61 | 26.85 | 296,189 | -0.77(-2.78%) |
Apr 28, 2005 | 28.33 | 28.35 | 27.62 | 27.62 | 176,801 | -1.16(-4.02%) |
Apr 27, 2005 | 27.40 | 29.39 | 26.99 | 28.78 | 220,935 | +1.30(+4.75%) |
Apr 26, 2005 | 27.64 | 27.68 | 27.22 | 27.47 | 87,059 | -0.18(-0.65%) |
Apr 25, 2005 | 27.21 | 27.65 | 27.06 | 27.65 | 105,168 | +0.36(+1.31%) |
Apr 22, 2005 | 27.36 | 27.52 | 26.95 | 27.29 | 161,106 | -0.11(-0.41%) |
Apr 21, 2005 | 27.14 | 27.73 | 27.08 | 27.40 | 133,875 | +0.38(+1.41%) |
Apr 20, 2005 | 27.58 | 27.58 | 27.02 | 27.02 | 144,875 | -0.66(-2.40%) |
Apr 19, 2005 | 27.17 | 27.82 | 27.10 | 27.69 | 92,827 | +0.51(+1.89%) |
Apr 18, 2005 | 27.30 | 27.34 | 26.76 | 27.17 | 147,290 | -0.24(-0.87%) |
Apr 15, 2005 | 27.85 | 27.85 | 27.18 | 27.41 | 181,094 | -0.43(-1.55%) |
Apr 14, 2005 | 27.66 | 27.99 | 27.64 | 27.84 | 99,937 | +0.18(+0.65%) |
Apr 13, 2005 | 28.18 | 28.18 | 27.51 | 27.66 | 78,071 | -0.57(-2.03%) |
Apr 12, 2005 | 27.29 | 28.33 | 27.23 | 28.24 | 97,388 | +0.95(+3.50%) |
Apr 11, 2005 | 27.69 | 27.69 | 27.22 | 27.28 | 63,047 | -0.37(-1.32%) |
Apr 08, 2005 | 27.98 | 28.07 | 27.65 | 27.65 | 51,511 | -0.33(-1.17%) |
Apr 07, 2005 | 27.73 | 28.07 | 27.40 | 27.98 | 95,108 | +0.25(+0.91%) |
Apr 06, 2005 | 27.81 | 28.19 | 27.72 | 27.72 | 90,413 | -0.08(-0.29%) |
Apr 05, 2005 | 27.92 | 27.93 | 27.46 | 27.81 | 122,205 | -0.07(-0.24%) |
Apr 04, 2005 | 27.51 | 28.03 | 27.02 | 27.87 | 106,510 | +0.31(+1.11%) |
Apr 01, 2005 | 27.97 | 28.15 | 27.31 | 27.57 | 123,010 | -0.40(-1.44%) |
Mar 31, 2005 | 27.73 | 28.07 | 27.61 | 27.97 | 190,082 | +0.20(+0.72%) |
Mar 30, 2005 | 27.51 | 28.01 | 27.51 | 27.77 | 127,973 | +0.19(+0.70%) |
Mar 29, 2005 | 26.95 | 27.57 | 26.95 | 27.57 | 266,678 | +0.59(+2.18%) |
Mar 28, 2005 | 26.99 | 27.57 | 26.44 | 26.99 | 259,836 | +0.18(+0.67%) |
Mar 24, 2005 | 26.46 | 26.98 | 26.43 | 26.81 | 427,114 | +0.51(+1.96%) |
Mar 23, 2005 | 26.25 | 26.46 | 25.87 | 26.29 | 361,786 | +0.05(+0.20%) |
Mar 22, 2005 | 27.08 | 27.57 | 26.24 | 26.24 | 358,298 | -0.81(-2.98%) |
Mar 21, 2005 | 28.33 | 28.33 | 26.62 | 27.05 | 823,107 | -0.01(-0.03%) |
Mar 18, 2005 | 30.15 | 30.18 | 26.76 | 27.05 | 1,057,322 | -3.00(-10.00%) |
Mar 17, 2005 | 30.12 | 30.36 | 29.79 | 30.06 | 43,596 | -0.07(-0.22%) |
Mar 16, 2005 | 29.82 | 30.18 | 29.48 | 30.12 | 128,644 | +0.26(+0.87%) |
Mar 15, 2005 | 30.04 | 30.27 | 29.86 | 29.86 | 63,047 | -0.15(-0.50%) |
Mar 14, 2005 | 30.04 | 30.44 | 29.73 | 30.01 | 67,340 | -0.10(-0.32%) |
Mar 11, 2005 | 29.93 | 30.15 | 29.82 | 30.11 | 46,145 | +0.15(+0.50%) |
Mar 10, 2005 | 30.18 | 30.47 | 29.96 | 29.96 | 60,901 | -0.22(-0.72%) |
Mar 09, 2005 | 30.53 | 30.56 | 29.89 | 30.18 | 158,692 | -0.18(-0.59%) |
Mar 08, 2005 | 30.55 | 30.72 | 30.20 | 30.36 | 79,413 | -0.19(-0.63%) |
Mar 07, 2005 | 30.42 | 30.97 | 30.39 | 30.55 | 107,717 | +0.13(+0.44%) |
Mar 04, 2005 | 30.19 | 30.56 | 30.06 | 30.42 | 44,267 | +0.26(+0.87%) |
Mar 03, 2005 | 30.42 | 30.49 | 29.88 | 30.15 | 66,132 | -0.22(-0.71%) |
Mar 02, 2005 | 30.15 | 30.71 | 29.98 | 30.37 | 57,279 | +0.14(+0.47%) |
Mar 01, 2005 | 29.78 | 30.56 | 29.74 | 30.23 | 61,974 | +0.42(+1.40%) |
Feb 28, 2005 | 30.83 | 30.83 | 29.68 | 29.81 | 114,693 | -0.98(-3.17%) |
Feb 25, 2005 | 30.36 | 31.41 | 30.17 | 30.79 | 88,937 | +0.36(+1.18%) |
Feb 24, 2005 | 30.23 | 30.62 | 29.89 | 30.43 | 66,132 | +0.09(+0.29%) |
Feb 23, 2005 | 29.56 | 30.62 | 29.49 | 30.34 | 107,315 | +0.81(+2.75%) |
Feb 22, 2005 | 30.38 | 30.50 | 29.48 | 29.53 | 134,278 | -0.63(-2.10%) |
Feb 18, 2005 | 31.15 | 31.29 | 30.10 | 30.16 | 104,900 | -0.97(-3.11%) |
Feb 17, 2005 | 31.42 | 32.00 | 31.13 | 31.13 | 127,839 | -0.33(-1.04%) |
Feb 16, 2005 | 31.26 | 32.04 | 30.85 | 31.46 | 159,094 | +0.21(+0.67%) |
Feb 15, 2005 | 31.14 | 31.97 | 31.14 | 31.25 | 207,386 | +0.07(+0.24%) |
Feb 14, 2005 | 31.62 | 31.84 | 31.18 | 31.18 | 71,498 | -0.38(-1.20%) |
Feb 11, 2005 | 30.91 | 31.73 | 30.58 | 31.56 | 93,230 | +0.65(+2.10%) |
Feb 10, 2005 | 31.25 | 31.31 | 30.71 | 30.91 | 66,535 | -0.34(-1.10%) |
Feb 09, 2005 | 31.46 | 31.72 | 31.12 | 31.25 | 67,071 | -0.21(-0.66%) |
Feb 08, 2005 | 31.31 | 31.46 | 31.05 | 31.46 | 51,242 | -0.01(-0.05%) |
Feb 07, 2005 | 30.82 | 31.47 | 30.80 | 31.47 | 57,547 | +0.47(+1.51%) |
Feb 04, 2005 | 31.42 | 31.42 | 30.84 | 31.00 | 102,083 | -0.32(-1.02%) |
Feb 03, 2005 | 31.39 | 31.41 | 31.12 | 31.32 | 109,998 | -0.07(-0.21%) |
Feb 02, 2005 | 31.38 | 31.46 | 30.91 | 31.39 | 153,997 | +0.01(+0.02%) |
Feb 01, 2005 | 29.95 | 31.47 | 29.86 | 31.38 | 198,935 | +1.33(+4.44%) |
Jan 31, 2005 | 29.41 | 30.22 | 29.07 | 30.05 | 150,643 | +0.81(+2.75%) |
Jan 28, 2005 | 29.19 | 29.37 | 28.89 | 29.24 | 89,205 | +0.06(+0.20%) |
Jan 27, 2005 | 29.28 | 29.48 | 28.95 | 29.19 | 57,145 | -0.13(-0.43%) |
Jan 26, 2005 | 29.00 | 29.70 | 28.98 | 29.31 | 110,266 | +0.39(+1.34%) |
Jan 25, 2005 | 28.85 | 29.10 | 28.45 | 28.92 | 99,937 | +0.23(+0.81%) |
Jan 24, 2005 | 29.22 | 29.34 | 28.63 | 28.69 | 48,560 | -0.45(-1.53%) |
Jan 21, 2005 | 29.09 | 29.42 | 29.07 | 29.14 | 64,120 | +0.04(+0.13%) |
Jan 20, 2005 | 29.67 | 29.80 | 28.85 | 29.10 | 110,132 | -0.72(-2.40%) |
Jan 19, 2005 | 30.19 | 30.73 | 29.74 | 29.82 | 104,095 | -0.34(-1.14%) |
Jan 18, 2005 | 29.78 | 30.27 | 29.78 | 30.16 | 126,229 | +0.44(+1.48%) |
Jan 14, 2005 | 29.60 | 29.78 | 29.22 | 29.72 | 120,863 | +0.28(+0.94%) |
Jan 13, 2005 | 29.45 | 29.81 | 29.30 | 29.45 | 116,839 | +0.06(+0.20%) |
Jan 12, 2005 | 29.15 | 29.45 | 28.92 | 29.39 | 149,302 | +0.20(+0.69%) |
Jan 11, 2005 | 29.30 | 29.37 | 29.07 | 29.19 | 121,936 | -0.10(-0.33%) |
Jan 10, 2005 | 29.31 | 29.67 | 29.19 | 29.28 | 83,437 | -0.03(-0.10%) |
Jan 07, 2005 | 29.82 | 30.04 | 29.30 | 29.31 | 79,681 | -0.16(-0.56%) |
Jan 06, 2005 | 29.74 | 29.98 | 29.38 | 29.48 | 108,790 | -0.19(-0.65%) |
Jan 05, 2005 | 30.12 | 30.21 | 29.57 | 29.67 | 126,766 | -0.49(-1.63%) |
Jan 04, 2005 | 30.27 | 30.66 | 30.01 | 30.16 | 144,070 | -0.07(-0.25%) |
Jan 03, 2005 | 31.09 | 31.23 | 30.12 | 30.24 | 306,250 | -0.81(-2.62%) |
Dec 31, 2004 | 31.27 | 31.32 | 30.75 | 31.05 | 182,704 | -0.32(-1.02%) |
Dec 30, 2004 | 32.04 | 32.37 | 31.03 | 31.37 | 159,228 | -0.70(-2.18%) |
Dec 29, 2004 | 31.76 | 32.26 | 31.65 | 32.07 | 80,486 | +0.20(+0.63%) |
Dec 28, 2004 | 31.14 | 31.91 | 31.14 | 31.87 | 211,276 | +0.74(+2.37%) |
Dec 27, 2004 | 32.02 | 32.02 | 31.13 | 31.13 | 88,937 | -0.95(-2.95%) |
Dec 23, 2004 | 32.24 | 32.32 | 32.05 | 32.08 | 36,487 | -0.10(-0.32%) |
Dec 22, 2004 | 32.35 | 32.69 | 32.06 | 32.18 | 49,499 | -0.24(-0.74%) |
Dec 21, 2004 | 32.20 | 32.42 | 32.06 | 32.42 | 72,303 | +0.35(+1.09%) |
Dec 20, 2004 | 32.06 | 32.49 | 31.76 | 32.07 | 65,059 | -0.12(-0.37%) |
Dec 17, 2004 | 32.20 | 32.42 | 31.62 | 32.19 | 121,802 | -0.01(-0.05%) |
Dec 16, 2004 | 32.61 | 32.87 | 31.55 | 32.20 | 111,339 | -0.55(-1.68%) |
Dec 15, 2004 | 33.02 | 33.08 | 32.70 | 32.76 | 42,523 | -0.25(-0.77%) |
Dec 14, 2004 | 32.93 | 33.29 | 32.89 | 33.01 | 57,816 | +0.07(+0.23%) |
Dec 13, 2004 | 32.43 | 33.10 | 32.43 | 32.93 | 152,789 | +0.43(+1.33%) |
Dec 10, 2004 | 32.26 | 32.56 | 32.00 | 32.50 | 45,877 | +0.25(+0.76%) |
Dec 09, 2004 | 32.28 | 32.47 | 31.98 | 32.26 | 63,584 | -0.16(-0.51%) |
Dec 08, 2004 | 32.17 | 33.02 | 32.05 | 32.42 | 100,205 | +0.40(+1.26%) |
Dec 07, 2004 | 33.10 | 33.17 | 32.00 | 32.02 | 66,132 | -1.06(-3.20%) |
Dec 06, 2004 | 32.99 | 33.38 | 32.80 | 33.08 | 68,279 | +0.04(+0.11%) |
Dec 03, 2004 | 33.17 | 33.58 | 32.95 | 33.04 | 82,766 | -0.12(-0.36%) |
Dec 02, 2004 | 33.05 | 33.53 | 33.02 | 33.16 | 61,706 | -0.23(-0.69%) |
Dec 01, 2004 | 32.69 | 33.55 | 32.65 | 33.39 | 189,411 | +0.85(+2.61%) |
Nov 30, 2004 | 31.94 | 32.88 | 31.88 | 32.54 | 123,814 | +0.50(+1.56%) |
Nov 29, 2004 | 32.67 | 32.73 | 31.56 | 32.04 | 161,106 | -0.63(-1.92%) |
Nov 26, 2004 | 32.73 | 32.83 | 32.65 | 32.67 | 15,694 | -0.06(-0.18%) |
Nov 24, 2004 | 32.80 | 32.88 | 32.58 | 32.73 | 52,584 | -0.12(-0.36%) |
Nov 23, 2004 | 32.48 | 32.85 | 31.87 | 32.85 | 130,253 | +0.44(+1.36%) |
Nov 22, 2004 | 31.79 | 32.41 | 31.79 | 32.41 | 82,230 | +0.46(+1.45%) |
Nov 19, 2004 | 31.83 | 32.26 | 31.40 | 31.94 | 96,047 | +0.04(+0.12%) |
Nov 18, 2004 | 33.23 | 33.23 | 31.83 | 31.91 | 186,460 | -1.27(-3.82%) |
Nov 17, 2004 | 33.25 | 33.70 | 33.05 | 33.17 | 84,376 | +0.10(+0.29%) |
Nov 16, 2004 | 32.61 | 33.52 | 32.54 | 33.08 | 145,680 | +0.46(+1.42%) |
Nov 15, 2004 | 32.38 | 32.61 | 32.31 | 32.61 | 86,925 | +0.05(+0.16%) |
Nov 12, 2004 | 32.35 | 32.61 | 32.00 | 32.56 | 50,974 | +0.14(+0.44%) |
Nov 11, 2004 | 32.02 | 32.43 | 31.89 | 32.42 | 92,291 | +0.28(+0.88%) |
Nov 10, 2004 | 32.13 | 32.43 | 31.91 | 32.14 | 66,937 | -0.06(-0.19%) |
Nov 09, 2004 | 32.02 | 32.28 | 31.96 | 32.20 | 74,047 | +0.13(+0.42%) |
Nov 08, 2004 | 32.26 | 32.35 | 31.94 | 32.06 | 98,595 | -0.20(-0.62%) |
Nov 05, 2004 | 32.82 | 32.82 | 32.09 | 32.26 | 197,057 | -0.60(-1.81%) |
Nov 04, 2004 | 32.87 | 33.21 | 32.06 | 32.86 | 203,630 | -0.01(-0.02%) |
Nov 03, 2004 | 32.61 | 33.17 | 32.53 | 32.87 | 123,546 | +0.44(+1.36%) |
Nov 02, 2004 | 31.46 | 32.73 | 31.46 | 32.43 | 121,132 | +1.01(+3.23%) |
Nov 01, 2004 | 31.57 | 31.65 | 31.21 | 31.41 | 103,022 | -0.21(-0.66%) |
Oct 29, 2004 | 32.06 | 32.09 | 31.31 | 31.62 | 79,279 | -0.31(-0.98%) |
Oct 28, 2004 | 31.46 | 32.13 | 31.24 | 31.94 | 163,253 | +0.35(+1.11%) |
Oct 27, 2004 | 30.56 | 32.09 | 30.30 | 31.59 | 220,666 | +1.77(+5.93%) |
Oct 26, 2004 | 29.67 | 30.12 | 29.26 | 29.82 | 90,815 | +0.32(+1.09%) |
Oct 25, 2004 | 28.67 | 29.68 | 28.63 | 29.50 | 150,107 | +0.83(+2.89%) |
Oct 22, 2004 | 29.07 | 29.48 | 28.61 | 28.67 | 133,473 | -0.33(-1.13%) |
Oct 21, 2004 | 29.77 | 29.86 | 29.00 | 29.00 | 144,070 | -0.63(-2.11%) |
Oct 20, 2004 | 29.92 | 30.04 | 28.96 | 29.62 | 143,265 | -0.30(-1.00%) |
Oct 19, 2004 | 30.72 | 30.72 | 29.92 | 29.92 | 136,156 | -0.68(-2.22%) |
Oct 18, 2004 | 30.53 | 31.01 | 30.28 | 30.60 | 103,425 | +0.07(+0.24%) |
Oct 15, 2004 | 30.56 | 30.94 | 30.33 | 30.53 | 102,754 | -0.04(-0.12%) |
Oct 14, 2004 | 31.62 | 31.79 | 30.46 | 30.56 | 98,595 | -1.05(-3.32%) |
Oct 13, 2004 | 31.50 | 32.28 | 31.47 | 31.62 | 126,631 | +0.30(+0.95%) |
Oct 12, 2004 | 31.12 | 31.83 | 30.91 | 31.32 | 113,083 | +0.19(+0.62%) |
Oct 11, 2004 | 30.86 | 31.12 | 30.73 | 31.12 | 45,206 | +0.19(+0.60%) |
Oct 08, 2004 | 31.36 | 31.40 | 30.89 | 30.94 | 71,364 | -0.42(-1.35%) |
Oct 07, 2004 | 31.80 | 31.80 | 31.27 | 31.36 | 79,279 | -0.40(-1.27%) |
Oct 06, 2004 | 31.16 | 31.82 | 30.94 | 31.76 | 84,510 | +0.42(+1.33%) |
Oct 05, 2004 | 31.24 | 31.57 | 31.11 | 31.35 | 83,437 | +0.11(+0.36%) |
Oct 04, 2004 | 31.09 | 31.94 | 31.09 | 31.24 | 138,973 | +0.00(+0.00%) |
Oct 01, 2004 | 29.56 | 31.29 | 29.56 | 31.24 | 156,009 | +1.86(+6.35%) |
Sep 30, 2004 | 29.01 | 29.80 | 29.01 | 29.37 | 104,229 | +0.40(+1.39%) |
Sep 29, 2004 | 29.01 | 29.63 | 28.70 | 28.97 | 144,875 | -0.04(-0.13%) |
Sep 28, 2004 | 28.18 | 29.13 | 28.18 | 29.01 | 86,388 | +0.83(+2.94%) |
Sep 27, 2004 | 28.84 | 28.89 | 28.18 | 28.18 | 43,328 | -0.66(-2.30%) |
Sep 24, 2004 | 28.78 | 29.24 | 28.78 | 28.84 | 43,060 | +0.10(+0.36%) |
Sep 23, 2004 | 27.88 | 28.86 | 27.88 | 28.74 | 97,254 | +0.92(+3.30%) |
Sep 22, 2004 | 28.48 | 28.54 | 27.78 | 27.82 | 132,400 | -0.82(-2.86%) |
Sep 21, 2004 | 29.04 | 29.10 | 28.50 | 28.64 | 105,973 | -0.44(-1.51%) |
Sep 20, 2004 | 28.71 | 29.13 | 28.59 | 29.08 | 98,998 | +0.37(+1.30%) |
Sep 17, 2004 | 29.56 | 29.56 | 28.70 | 28.71 | 119,253 | -0.60(-2.03%) |
Sep 16, 2004 | 28.24 | 29.35 | 28.24 | 29.30 | 100,473 | +1.14(+4.05%) |
Sep 15, 2004 | 28.25 | 28.46 | 28.01 | 28.16 | 54,730 | -0.10(-0.34%) |
Sep 14, 2004 | 28.40 | 28.62 | 28.01 | 28.26 | 51,779 | -0.13(-0.45%) |
Sep 13, 2004 | 28.51 | 28.52 | 27.77 | 28.39 | 132,400 | -0.17(-0.60%) |
Sep 10, 2004 | 28.70 | 28.98 | 28.45 | 28.56 | 75,925 | -0.18(-0.62%) |
Sep 09, 2004 | 27.43 | 28.80 | 27.43 | 28.74 | 94,034 | +1.35(+4.93%) |
Sep 08, 2004 | 28.37 | 28.37 | 27.38 | 27.39 | 84,644 | -0.95(-3.34%) |
Sep 07, 2004 | 27.96 | 28.65 | 27.92 | 28.34 | 50,572 | +0.37(+1.33%) |
Sep 03, 2004 | 28.59 | 28.77 | 27.91 | 27.96 | 63,718 | -0.63(-2.19%) |
Sep 02, 2004 | 27.14 | 28.60 | 27.06 | 28.59 | 107,315 | +1.40(+5.15%) |
Sep 01, 2004 | 27.21 | 27.28 | 26.85 | 27.19 | 61,572 | -0.05(-0.19%) |
Aug 31, 2004 | 26.99 | 27.37 | 26.92 | 27.24 | 93,498 | +0.51(+1.90%) |
Aug 30, 2004 | 26.82 | 26.98 | 26.67 | 26.73 | 69,218 | +0.04(+0.17%) |
Aug 27, 2004 | 26.46 | 26.69 | 26.43 | 26.69 | 65,596 | +0.22(+0.84%) |
Aug 26, 2004 | 26.61 | 26.61 | 26.28 | 26.46 | 63,315 | -0.19(-0.70%) |
Aug 25, 2004 | 26.46 | 26.65 | 26.05 | 26.65 | 54,596 | +0.19(+0.73%) |
Aug 24, 2004 | 26.35 | 26.64 | 26.34 | 26.46 | 56,608 | +0.25(+0.97%) |
Aug 23, 2004 | 26.25 | 26.55 | 26.20 | 26.20 | 78,205 | -0.05(-0.20%) |
Aug 20, 2004 | 25.83 | 26.35 | 25.83 | 26.26 | 75,120 | +0.48(+1.85%) |
Aug 19, 2004 | 25.94 | 26.09 | 25.68 | 25.78 | 52,986 | -0.20(-0.77%) |
Aug 18, 2004 | 25.41 | 26.08 | 25.41 | 25.98 | 54,864 | +0.62(+2.44%) |
Aug 17, 2004 | 25.83 | 25.92 | 25.21 | 25.36 | 92,156 | -0.47(-1.82%) |
Aug 16, 2004 | 25.33 | 25.87 | 25.33 | 25.83 | 73,645 | +0.53(+2.09%) |
Aug 13, 2004 | 25.12 | 25.59 | 25.09 | 25.30 | 41,852 | +0.29(+1.16%) |
Aug 12, 2004 | 25.76 | 25.76 | 24.94 | 25.01 | 75,925 | -0.82(-3.17%) |
Aug 11, 2004 | 25.85 | 25.93 | 25.29 | 25.83 | 77,132 | -0.13(-0.52%) |
Aug 10, 2004 | 25.31 | 26.16 | 25.27 | 25.96 | 81,693 | +0.70(+2.77%) |
Aug 09, 2004 | 25.26 | 25.48 | 25.01 | 25.26 | 56,742 | +0.05(+0.21%) |
Aug 06, 2004 | 24.68 | 25.81 | 24.61 | 25.21 | 104,095 | +0.46(+1.87%) |
Aug 05, 2004 | 25.83 | 26.17 | 24.60 | 24.75 | 206,313 | -1.12(-4.32%) |
Aug 04, 2004 | 25.66 | 25.98 | 25.35 | 25.87 | 161,643 | +0.21(+0.81%) |
Aug 03, 2004 | 26.32 | 26.47 | 25.58 | 25.66 | 100,339 | -0.71(-2.69%) |
Aug 02, 2004 | 26.39 | 26.40 | 25.64 | 26.37 | 88,266 | -0.06(-0.23%) |
Jul 30, 2004 | 26.02 | 26.54 | 25.94 | 26.43 | 107,583 | +0.43(+1.66%) |
Jul 29, 2004 | 25.61 | 26.50 | 25.50 | 25.99 | 135,753 | +0.49(+1.93%) |
Jul 28, 2004 | 25.64 | 25.94 | 25.35 | 25.50 | 141,924 | -0.13(-0.52%) |
Jul 27, 2004 | 24.53 | 25.72 | 24.45 | 25.64 | 365,542 | +2.09(+8.86%) |
Jul 26, 2004 | 23.36 | 23.86 | 23.21 | 23.55 | 117,107 | +0.23(+0.99%) |
Jul 23, 2004 | 23.48 | 23.68 | 23.32 | 23.32 | 134,814 | -0.16(-0.70%) |
Jul 22, 2004 | 23.89 | 23.97 | 23.48 | 23.48 | 210,471 | -0.45(-1.90%) |
Jul 21, 2004 | 24.18 | 24.26 | 23.93 | 23.94 | 97,388 | -0.23(-0.96%) |
Jul 20, 2004 | 24.54 | 24.56 | 23.97 | 24.17 | 122,205 | -0.45(-1.82%) |
Jul 19, 2004 | 24.60 | 24.68 | 24.34 | 24.62 | 101,412 | +0.01(+0.06%) |
Jul 16, 2004 | 24.33 | 24.68 | 24.30 | 24.60 | 92,693 | +0.19(+0.79%) |
Jul 15, 2004 | 24.56 | 24.71 | 24.40 | 24.41 | 92,961 | -0.19(-0.79%) |
Jul 14, 2004 | 24.44 | 24.65 | 24.38 | 24.60 | 57,681 | +0.13(+0.52%) |
Jul 13, 2004 | 24.56 | 24.75 | 24.36 | 24.47 | 65,730 | -0.13(-0.55%) |
Jul 12, 2004 | 24.64 | 24.76 | 24.35 | 24.61 | 66,669 | +0.04(+0.18%) |
Jul 09, 2004 | 24.30 | 24.56 | 24.30 | 24.56 | 78,876 | +0.26(+1.07%) |
Jul 08, 2004 | 24.27 | 24.92 | 24.12 | 24.30 | 106,242 | -0.01(-0.03%) |
Jul 07, 2004 | 24.75 | 24.75 | 24.31 | 24.31 | 94,437 | -0.30(-1.21%) |
Jul 06, 2004 | 24.91 | 24.92 | 24.53 | 24.61 | 93,900 | -0.42(-1.70%) |
Jul 02, 2004 | 24.60 | 25.06 | 24.39 | 25.03 | 76,864 | +0.53(+2.16%) |
Jul 01, 2004 | 25.23 | 25.31 | 24.17 | 24.50 | 103,425 | -0.67(-2.67%) |
Jun 30, 2004 | 24.86 | 25.32 | 24.86 | 25.17 | 102,754 | +0.34(+1.38%) |
Jun 29, 2004 | 24.56 | 25.09 | 24.38 | 24.83 | 111,071 | +0.22(+0.88%) |
Jun 28, 2004 | 24.97 | 24.97 | 24.49 | 24.62 | 127,705 | -0.36(-1.43%) |
Jun 25, 2004 | 24.45 | 24.97 | 24.17 | 24.97 | 168,753 | +0.52(+2.13%) |
Jun 24, 2004 | 24.60 | 24.72 | 24.45 | 24.45 | 137,095 | -0.05(-0.21%) |
Jun 23, 2004 | 24.00 | 24.68 | 23.98 | 24.50 | 195,716 | +0.68(+2.85%) |
Jun 22, 2004 | 23.59 | 23.94 | 23.46 | 23.83 | 129,583 | +0.29(+1.24%) |
Jun 21, 2004 | 24.04 | 24.12 | 23.48 | 23.53 | 192,899 | -0.33(-1.37%) |
Jun 18, 2004 | 23.67 | 24.12 | 23.63 | 23.86 | 187,130 | +0.24(+1.01%) |
Jun 17, 2004 | 23.48 | 23.82 | 23.43 | 23.62 | 92,559 | +0.19(+0.83%) |
Jun 16, 2004 | 23.37 | 23.47 | 23.23 | 23.43 | 219,727 | +0.04(+0.19%) |
Jun 15, 2004 | 23.48 | 23.59 | 23.26 | 23.39 | 127,034 | +0.06(+0.26%) |
Jun 14, 2004 | 23.74 | 23.77 | 23.18 | 23.33 | 190,886 | -0.54(-2.25%) |
Jun 10, 2004 | 23.83 | 24.10 | 23.81 | 23.86 | 119,388 | +0.04(+0.16%) |
Jun 09, 2004 | 24.27 | 24.30 | 23.74 | 23.83 | 117,375 | -0.38(-1.57%) |
Jun 08, 2004 | 24.60 | 24.63 | 24.12 | 24.21 | 165,131 | -0.51(-2.05%) |
Jun 07, 2004 | 24.41 | 25.02 | 24.34 | 24.71 | 97,656 | +0.37(+1.53%) |
Jun 04, 2004 | 24.08 | 25.05 | 24.00 | 24.34 | 166,740 | +0.28(+1.15%) |
Jun 03, 2004 | 24.12 | 24.40 | 23.97 | 24.06 | 189,813 | -0.03(-0.12%) |
Jun 02, 2004 | 24.30 | 24.49 | 24.08 | 24.09 | 304,506 | -0.28(-1.16%) |
Jun 01, 2004 | 25.35 | 25.35 | 24.26 | 24.38 | 301,153 | -1.08(-4.25%) |
May 28, 2004 | 25.23 | 25.54 | 25.10 | 25.46 | 46,413 | +0.18(+0.71%) |
May 27, 2004 | 25.72 | 25.76 | 24.97 | 25.28 | 131,595 | -0.44(-1.71%) |
May 26, 2004 | 24.94 | 25.72 | 24.91 | 25.72 | 136,424 | +0.92(+3.73%) |
May 25, 2004 | 24.49 | 24.94 | 24.44 | 24.79 | 312,689 | +0.38(+1.56%) |
May 24, 2004 | 24.88 | 25.16 | 24.41 | 24.41 | 123,010 | -0.41(-1.65%) |
May 21, 2004 | 24.34 | 25.32 | 24.34 | 24.82 | 155,204 | +0.56(+2.30%) |
May 20, 2004 | 24.04 | 24.53 | 24.04 | 24.27 | 229,520 | +0.23(+0.96%) |
May 19, 2004 | 24.56 | 24.94 | 23.97 | 24.03 | 113,754 | -0.42(-1.71%) |
May 18, 2004 | 24.33 | 24.88 | 24.15 | 24.45 | 156,546 | +0.12(+0.49%) |
May 17, 2004 | 24.68 | 24.68 | 24.09 | 24.33 | 96,583 | -0.27(-1.09%) |
May 14, 2004 | 24.69 | 25.09 | 24.36 | 24.60 | 166,338 | -0.11(-0.45%) |
May 13, 2004 | 25.05 | 25.09 | 24.39 | 24.71 | 153,460 | -0.38(-1.51%) |
May 12, 2004 | 24.97 | 25.23 | 24.34 | 25.09 | 145,277 | +0.00(+0.00%) |
May 11, 2004 | 24.86 | 25.23 | 24.68 | 25.09 | 122,473 | +0.12(+0.48%) |
May 10, 2004 | 24.83 | 25.67 | 24.78 | 24.97 | 169,692 | +0.15(+0.60%) |
May 07, 2004 | 25.72 | 25.72 | 24.81 | 24.82 | 160,302 | -1.01(-3.90%) |
May 06, 2004 | 26.46 | 26.54 | 25.64 | 25.83 | 159,765 | -0.69(-2.61%) |
May 05, 2004 | 26.46 | 27.05 | 26.37 | 26.52 | 82,364 | +0.10(+0.37%) |
May 04, 2004 | 26.61 | 27.00 | 26.10 | 26.43 | 102,083 | -0.20(-0.76%) |