Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.25 | 36.58 | 34.30 | 36.07 | 682,987 | -0.20(-0.55%) |
Apr 28, 2005 | 34.58 | 37.10 | 34.58 | 36.27 | 1,113,101 | +1.69(+4.89%) |
Apr 27, 2005 | 35.23 | 36.71 | 33.28 | 34.58 | 3,063,908 | +2.90(+9.15%) |
Apr 26, 2005 | 32.20 | 32.35 | 31.53 | 31.68 | 170,550 | -0.52(-1.61%) |
Apr 25, 2005 | 32.08 | 32.97 | 31.23 | 32.20 | 656,683 | +0.35(+1.10%) |
Apr 22, 2005 | 32.27 | 32.58 | 31.26 | 31.85 | 100,747 | -0.38(-1.18%) |
Apr 21, 2005 | 31.68 | 32.35 | 31.22 | 32.23 | 136,112 | +0.88(+2.81%) |
Apr 20, 2005 | 33.00 | 33.14 | 31.16 | 31.35 | 264,553 | -1.06(-3.27%) |
Apr 19, 2005 | 31.03 | 32.49 | 31.00 | 32.41 | 592,341 | +1.41(+4.55%) |
Apr 18, 2005 | 30.50 | 32.06 | 30.40 | 31.00 | 515,626 | -0.11(-0.35%) |
Apr 15, 2005 | 30.71 | 31.24 | 30.70 | 31.11 | 346,154 | +0.41(+1.34%) |
Apr 14, 2005 | 30.99 | 31.48 | 30.37 | 30.70 | 564,222 | -0.31(-1.00%) |
Apr 13, 2005 | 31.59 | 31.95 | 31.00 | 31.01 | 102,401 | -0.66(-2.08%) |
Apr 12, 2005 | 31.28 | 31.95 | 31.00 | 31.67 | 142,321 | +0.08(+0.25%) |
Apr 11, 2005 | 31.35 | 32.00 | 30.93 | 31.59 | 242,384 | +0.39(+1.27%) |
Apr 08, 2005 | 31.79 | 31.92 | 30.94 | 31.20 | 206,346 | -0.68(-2.12%) |
Apr 07, 2005 | 31.73 | 32.41 | 31.52 | 31.87 | 261,005 | -0.04(-0.13%) |
Apr 06, 2005 | 31.19 | 32.27 | 31.00 | 31.91 | 476,498 | +0.66(+2.11%) |
Apr 05, 2005 | 30.15 | 32.09 | 30.15 | 31.25 | 705,952 | +1.02(+3.37%) |
Apr 04, 2005 | 29.97 | 30.44 | 29.75 | 30.23 | 381,961 | +0.41(+1.37%) |
Apr 01, 2005 | 29.60 | 30.48 | 29.21 | 29.82 | 569,705 | +0.18(+0.61%) |
Mar 31, 2005 | 27.37 | 30.83 | 27.36 | 29.64 | 2,032,158 | +2.28(+8.33%) |
Mar 30, 2005 | 26.75 | 27.56 | 26.75 | 27.36 | 138,121 | +0.55(+2.05%) |
Mar 29, 2005 | 27.22 | 27.58 | 26.76 | 26.81 | 139,611 | -0.46(-1.69%) |
Mar 28, 2005 | 27.26 | 27.45 | 27.11 | 27.27 | 160,859 | +0.21(+0.78%) |
Mar 24, 2005 | 27.56 | 27.69 | 26.83 | 27.06 | 197,307 | -0.24(-0.88%) |
Mar 23, 2005 | 27.86 | 28.01 | 27.30 | 27.30 | 233,299 | -0.72(-2.57%) |
Mar 22, 2005 | 27.75 | 28.18 | 27.67 | 28.02 | 435,533 | +0.29(+1.05%) |
Mar 21, 2005 | 27.50 | 27.77 | 27.18 | 27.73 | 175,525 | +0.36(+1.32%) |
Mar 18, 2005 | 27.33 | 27.51 | 26.53 | 27.37 | 361,461 | +0.12(+0.44%) |
Mar 17, 2005 | 26.78 | 27.36 | 26.75 | 27.25 | 254,511 | +0.63(+2.37%) |
Mar 16, 2005 | 26.71 | 27.21 | 26.30 | 26.62 | 328,195 | -0.13(-0.49%) |
Mar 15, 2005 | 27.00 | 27.13 | 26.14 | 26.75 | 207,093 | -0.28(-1.04%) |
Mar 14, 2005 | 26.61 | 27.78 | 26.61 | 27.03 | 150,785 | +0.19(+0.71%) |
Mar 11, 2005 | 27.22 | 27.22 | 26.60 | 26.84 | 175,747 | -0.24(-0.89%) |
Mar 10, 2005 | 26.90 | 27.49 | 26.65 | 27.08 | 193,394 | +0.35(+1.31%) |
Mar 09, 2005 | 27.42 | 27.59 | 26.60 | 26.73 | 328,675 | -0.77(-2.80%) |
Mar 08, 2005 | 27.50 | 27.92 | 27.43 | 27.50 | 263,178 | -0.16(-0.58%) |
Mar 07, 2005 | 27.84 | 28.20 | 27.48 | 27.66 | 216,246 | -0.38(-1.36%) |
Mar 04, 2005 | 27.11 | 28.18 | 26.91 | 28.04 | 338,754 | +1.12(+4.16%) |
Mar 03, 2005 | 26.68 | 27.15 | 26.34 | 26.92 | 249,126 | +0.42(+1.58%) |
Mar 02, 2005 | 26.75 | 26.95 | 26.50 | 26.50 | 136,394 | -0.45(-1.67%) |
Mar 01, 2005 | 26.77 | 27.05 | 26.59 | 26.95 | 109,451 | +0.30(+1.13%) |
Feb 28, 2005 | 26.91 | 27.20 | 26.62 | 26.65 | 190,222 | -0.35(-1.30%) |
Feb 25, 2005 | 26.50 | 27.11 | 26.30 | 27.00 | 290,111 | +0.69(+2.62%) |
Feb 24, 2005 | 25.81 | 26.46 | 25.50 | 26.31 | 311,187 | +0.76(+2.97%) |
Feb 23, 2005 | 25.78 | 25.78 | 25.13 | 25.55 | 219,989 | +0.15(+0.59%) |
Feb 22, 2005 | 26.00 | 26.25 | 25.37 | 25.40 | 184,918 | -0.55(-2.12%) |
Feb 18, 2005 | 26.45 | 26.50 | 25.81 | 25.95 | 308,817 | -0.30(-1.14%) |
Feb 17, 2005 | 25.80 | 26.47 | 25.80 | 26.25 | 690,261 | +0.36(+1.39%) |
Feb 16, 2005 | 23.99 | 26.84 | 23.90 | 25.89 | 3,182,965 | +4.39(+20.42%) |
Feb 15, 2005 | 22.66 | 22.92 | 21.50 | 21.50 | 302,115 | -1.20(-5.29%) |
Feb 14, 2005 | 23.50 | 23.70 | 22.65 | 22.70 | 240,186 | -0.93(-3.94%) |
Feb 11, 2005 | 23.55 | 23.73 | 23.28 | 23.63 | 220,627 | +0.23(+0.98%) |
Feb 10, 2005 | 23.99 | 23.99 | 23.32 | 23.40 | 321,692 | -0.35(-1.47%) |
Feb 09, 2005 | 24.20 | 24.23 | 23.75 | 23.75 | 295,186 | -0.50(-2.06%) |
Feb 08, 2005 | 23.80 | 24.33 | 23.74 | 24.25 | 149,310 | +0.55(+2.32%) |
Feb 07, 2005 | 24.02 | 24.02 | 23.59 | 23.70 | 115,883 | -0.11(-0.46%) |
Feb 04, 2005 | 23.69 | 24.05 | 23.50 | 23.81 | 130,180 | +0.19(+0.80%) |
Feb 03, 2005 | 23.79 | 23.83 | 23.50 | 23.62 | 163,110 | -0.05(-0.21%) |
Feb 02, 2005 | 23.24 | 23.67 | 23.00 | 23.67 | 204,848 | +0.67(+2.91%) |
Feb 01, 2005 | 23.15 | 23.35 | 22.99 | 23.00 | 214,431 | -0.05(-0.22%) |
Jan 31, 2005 | 22.84 | 23.11 | 22.71 | 23.05 | 113,693 | +0.34(+1.50%) |
Jan 28, 2005 | 23.08 | 23.08 | 22.66 | 22.71 | 290,752 | -0.11(-0.48%) |
Jan 27, 2005 | 22.90 | 23.15 | 22.78 | 22.82 | 238,374 | -0.41(-1.76%) |
Jan 26, 2005 | 23.05 | 23.24 | 22.91 | 23.23 | 131,124 | +0.17(+0.74%) |
Jan 25, 2005 | 23.11 | 23.37 | 22.99 | 23.06 | 142,143 | +0.02(+0.09%) |
Jan 24, 2005 | 23.21 | 23.28 | 22.88 | 23.04 | 87,199 | -0.03(-0.13%) |
Jan 21, 2005 | 23.29 | 23.44 | 23.01 | 23.07 | 92,378 | -0.07(-0.30%) |
Jan 20, 2005 | 22.52 | 23.93 | 22.35 | 23.14 | 124,736 | +0.37(+1.62%) |
Jan 19, 2005 | 22.81 | 22.99 | 22.43 | 22.77 | 122,451 | +0.30(+1.34%) |
Jan 18, 2005 | 22.83 | 22.83 | 22.12 | 22.47 | 195,561 | -0.19(-0.84%) |
Jan 14, 2005 | 22.05 | 22.66 | 21.83 | 22.66 | 153,050 | +0.74(+3.38%) |
Jan 13, 2005 | 22.49 | 22.90 | 21.86 | 21.92 | 100,252 | -0.80(-3.52%) |
Jan 12, 2005 | 23.02 | 23.02 | 22.48 | 22.72 | 214,738 | -0.11(-0.48%) |
Jan 11, 2005 | 23.13 | 23.13 | 22.70 | 22.83 | 145,474 | -0.15(-0.65%) |
Jan 10, 2005 | 22.65 | 23.44 | 22.65 | 22.98 | 167,524 | +0.33(+1.46%) |
Jan 07, 2005 | 23.29 | 23.39 | 22.61 | 22.65 | 135,616 | -0.23(-1.01%) |
Jan 06, 2005 | 23.15 | 23.28 | 22.86 | 22.88 | 70,625 | -0.01(-0.04%) |
Jan 05, 2005 | 23.24 | 23.31 | 22.76 | 22.89 | 175,398 | -0.27(-1.17%) |
Jan 04, 2005 | 23.65 | 23.90 | 23.06 | 23.16 | 215,438 | -0.47(-1.99%) |
Jan 03, 2005 | 24.00 | 24.06 | 23.47 | 23.63 | 196,665 | -0.28(-1.17%) |
Dec 31, 2004 | 23.52 | 24.20 | 23.52 | 23.91 | 141,900 | +0.09(+0.38%) |
Dec 30, 2004 | 23.75 | 24.00 | 23.58 | 23.82 | 116,200 | -0.10(-0.42%) |
Dec 29, 2004 | 23.99 | 24.45 | 23.77 | 23.92 | 296,600 | +0.11(+0.46%) |
Dec 28, 2004 | 22.78 | 23.91 | 22.78 | 23.81 | 215,000 | +0.92(+4.02%) |
Dec 27, 2004 | 23.07 | 23.31 | 22.71 | 22.89 | 128,100 | +0.04(+0.18%) |
Dec 23, 2004 | 23.12 | 23.30 | 22.73 | 22.85 | 100,300 | -0.50(-2.14%) |
Dec 22, 2004 | 23.38 | 23.71 | 22.99 | 23.35 | 153,500 | +0.36(+1.57%) |
Dec 21, 2004 | 23.15 | 23.68 | 22.80 | 22.99 | 191,400 | -0.32(-1.37%) |
Dec 20, 2004 | 23.67 | 23.85 | 22.56 | 23.31 | 429,200 | -0.30(-1.27%) |
Dec 17, 2004 | 23.34 | 23.75 | 22.71 | 23.61 | 646,700 | +0.39(+1.68%) |
Dec 16, 2004 | 22.36 | 23.49 | 22.12 | 23.22 | 342,500 | +1.03(+4.64%) |
Dec 15, 2004 | 22.30 | 22.30 | 22.03 | 22.19 | 133,700 | +0.07(+0.32%) |
Dec 14, 2004 | 21.86 | 22.36 | 21.79 | 22.12 | 89,500 | +0.46(+2.12%) |
Dec 13, 2004 | 21.22 | 21.75 | 21.04 | 21.66 | 125,600 | +0.63(+3.00%) |
Dec 10, 2004 | 21.02 | 21.11 | 20.90 | 21.03 | 117,200 | +0.09(+0.43%) |
Dec 09, 2004 | 20.85 | 21.16 | 20.28 | 20.94 | 158,900 | -0.11(-0.52%) |
Dec 08, 2004 | 20.88 | 21.22 | 20.75 | 21.05 | 61,800 | +0.03(+0.14%) |
Dec 07, 2004 | 21.30 | 21.40 | 20.85 | 21.02 | 123,900 | -0.16(-0.76%) |
Dec 06, 2004 | 21.88 | 21.92 | 21.10 | 21.18 | 181,200 | -0.80(-3.64%) |
Dec 03, 2004 | 22.43 | 22.55 | 21.92 | 21.98 | 137,800 | -0.51(-2.27%) |
Dec 02, 2004 | 21.90 | 22.50 | 21.84 | 22.49 | 132,500 | +0.61(+2.79%) |
Dec 01, 2004 | 21.85 | 21.88 | 21.55 | 21.88 | 203,500 | +0.23(+1.06%) |
Nov 30, 2004 | 21.99 | 22.00 | 21.59 | 21.65 | 111,000 | -0.35(-1.59%) |
Nov 29, 2004 | 21.70 | 22.00 | 21.64 | 22.00 | 143,500 | +0.25(+1.15%) |
Nov 26, 2004 | 21.92 | 21.92 | 21.72 | 21.75 | 16,300 | +0.01(+0.05%) |
Nov 24, 2004 | 21.76 | 21.81 | 21.40 | 21.74 | 159,300 | +0.05(+0.23%) |
Nov 23, 2004 | 21.72 | 21.80 | 21.25 | 21.69 | 198,800 | +0.05(+0.23%) |
Nov 22, 2004 | 20.90 | 21.69 | 20.88 | 21.64 | 171,300 | +0.92(+4.44%) |
Nov 19, 2004 | 21.23 | 21.25 | 20.71 | 20.72 | 124,300 | -0.28(-1.33%) |
Nov 18, 2004 | 21.13 | 21.18 | 20.92 | 21.00 | 74,100 | -0.13(-0.62%) |
Nov 17, 2004 | 20.79 | 21.49 | 20.72 | 21.13 | 144,700 | +0.49(+2.37%) |
Nov 16, 2004 | 20.52 | 20.81 | 20.48 | 20.64 | 69,100 | -0.07(-0.34%) |
Nov 15, 2004 | 20.59 | 20.71 | 20.44 | 20.71 | 193,900 | +0.14(+0.68%) |
Nov 12, 2004 | 19.74 | 20.57 | 19.71 | 20.57 | 203,500 | +0.53(+2.64%) |
Nov 11, 2004 | 20.00 | 20.09 | 19.79 | 20.04 | 69,500 | +0.16(+0.80%) |
Nov 10, 2004 | 19.81 | 20.05 | 19.79 | 19.88 | 121,100 | -0.21(-1.05%) |
Nov 09, 2004 | 20.00 | 20.20 | 19.68 | 20.09 | 183,300 | +0.34(+1.72%) |
Nov 08, 2004 | 20.32 | 20.32 | 19.70 | 19.75 | 225,800 | -0.47(-2.32%) |
Nov 05, 2004 | 20.59 | 20.59 | 19.89 | 20.22 | 184,500 | -0.30(-1.46%) |
Nov 04, 2004 | 20.33 | 20.53 | 20.03 | 20.52 | 187,900 | +0.30(+1.48%) |
Nov 03, 2004 | 20.10 | 20.60 | 19.91 | 20.22 | 334,600 | -0.26(-1.27%) |
Nov 02, 2004 | 20.58 | 20.92 | 20.36 | 20.48 | 182,300 | -0.34(-1.63%) |
Nov 01, 2004 | 20.72 | 20.95 | 20.57 | 20.82 | 105,200 | -0.12(-0.57%) |
Oct 29, 2004 | 20.46 | 20.95 | 20.46 | 20.94 | 268,700 | +0.36(+1.75%) |
Oct 28, 2004 | 20.02 | 20.94 | 20.02 | 20.58 | 578,100 | +0.41(+2.03%) |
Oct 27, 2004 | 19.73 | 20.32 | 19.36 | 20.17 | 150,800 | +0.54(+2.75%) |
Oct 26, 2004 | 19.62 | 19.71 | 19.35 | 19.63 | 242,200 | +0.10(+0.51%) |
Oct 25, 2004 | 19.90 | 19.90 | 19.40 | 19.53 | 124,600 | -0.31(-1.56%) |
Oct 22, 2004 | 20.30 | 20.38 | 19.66 | 19.84 | 144,400 | -0.43(-2.12%) |
Oct 21, 2004 | 20.22 | 20.48 | 19.82 | 20.27 | 231,800 | -0.10(-0.49%) |
Oct 20, 2004 | 20.00 | 20.52 | 19.83 | 20.37 | 153,600 | +0.35(+1.75%) |
Oct 19, 2004 | 20.44 | 20.80 | 20.01 | 20.02 | 198,100 | -0.34(-1.67%) |
Oct 18, 2004 | 20.47 | 20.64 | 20.02 | 20.36 | 268,000 | +0.02(+0.10%) |
Oct 15, 2004 | 20.19 | 20.50 | 20.12 | 20.34 | 292,300 | +0.13(+0.64%) |
Oct 14, 2004 | 20.13 | 20.50 | 19.91 | 20.21 | 606,100 | +0.18(+0.90%) |
Oct 13, 2004 | 18.75 | 20.45 | 18.65 | 20.03 | 1,221,200 | +2.82(+16.39%) |
Oct 12, 2004 | 17.12 | 17.25 | 16.86 | 17.21 | 289,200 | -0.07(-0.41%) |
Oct 11, 2004 | 17.06 | 17.31 | 16.95 | 17.28 | 204,500 | +0.21(+1.23%) |
Oct 08, 2004 | 17.31 | 17.56 | 17.06 | 17.07 | 132,300 | -0.28(-1.61%) |
Oct 07, 2004 | 17.91 | 17.91 | 17.35 | 17.35 | 151,900 | -0.42(-2.36%) |
Oct 06, 2004 | 18.14 | 18.21 | 17.77 | 17.77 | 231,600 | -0.41(-2.26%) |
Oct 05, 2004 | 18.35 | 18.35 | 18.15 | 18.18 | 151,000 | -0.10(-0.55%) |
Oct 04, 2004 | 17.69 | 18.66 | 17.69 | 18.28 | 338,500 | +0.73(+4.16%) |
Oct 01, 2004 | 17.53 | 17.79 | 17.40 | 17.55 | 122,000 | +0.10(+0.57%) |
Sep 30, 2004 | 17.52 | 17.56 | 17.26 | 17.45 | 249,300 | -0.05(-0.29%) |
Sep 29, 2004 | 16.70 | 17.50 | 16.58 | 17.50 | 361,300 | +0.88(+5.29%) |
Sep 28, 2004 | 16.67 | 16.69 | 15.93 | 16.62 | 335,900 | +0.03(+0.18%) |
Sep 27, 2004 | 17.38 | 17.42 | 16.54 | 16.59 | 179,000 | -0.79(-4.55%) |
Sep 24, 2004 | 17.48 | 17.56 | 17.35 | 17.38 | 84,300 | +0.02(+0.12%) |
Sep 23, 2004 | 17.81 | 17.94 | 17.35 | 17.36 | 465,000 | -0.49(-2.75%) |
Sep 22, 2004 | 18.01 | 18.16 | 17.80 | 17.85 | 159,600 | -0.24(-1.33%) |
Sep 21, 2004 | 18.22 | 18.22 | 18.03 | 18.09 | 152,400 | +0.05(+0.30%) |
Sep 20, 2004 | 18.41 | 18.56 | 18.00 | 18.04 | 164,700 | -0.45(-2.41%) |
Sep 17, 2004 | 18.26 | 18.79 | 18.24 | 18.48 | 329,400 | +0.11(+0.60%) |
Sep 16, 2004 | 18.31 | 18.55 | 18.27 | 18.37 | 63,600 | -0.01(-0.05%) |
Sep 15, 2004 | 18.57 | 18.57 | 18.30 | 18.38 | 79,900 | -0.03(-0.16%) |
Sep 14, 2004 | 18.35 | 18.41 | 18.30 | 18.41 | 111,700 | +0.06(+0.33%) |
Sep 13, 2004 | 18.61 | 18.68 | 18.26 | 18.35 | 131,400 | -0.05(-0.27%) |
Sep 10, 2004 | 18.54 | 18.54 | 18.32 | 18.40 | 139,600 | +0.01(+0.05%) |
Sep 09, 2004 | 18.36 | 18.56 | 18.32 | 18.39 | 101,000 | +0.08(+0.44%) |
Sep 08, 2004 | 18.40 | 18.71 | 18.26 | 18.31 | 132,700 | -0.15(-0.81%) |
Sep 07, 2004 | 18.81 | 18.95 | 18.40 | 18.46 | 187,200 | -0.31(-1.65%) |
Sep 03, 2004 | 19.39 | 19.62 | 18.70 | 18.77 | 99,400 | -0.48(-2.49%) |
Sep 02, 2004 | 19.19 | 19.30 | 19.00 | 19.25 | 40,100 | +0.11(+0.57%) |
Sep 01, 2004 | 18.65 | 19.49 | 18.65 | 19.14 | 175,900 | +0.47(+2.52%) |
Aug 31, 2004 | 18.74 | 19.05 | 18.25 | 18.67 | 80,200 | -0.10(-0.53%) |
Aug 30, 2004 | 18.76 | 18.93 | 18.66 | 18.77 | 198,000 | -0.23(-1.21%) |
Aug 27, 2004 | 18.70 | 19.00 | 18.62 | 19.00 | 69,300 | +0.34(+1.82%) |
Aug 26, 2004 | 18.90 | 19.03 | 18.58 | 18.66 | 51,000 | -0.35(-1.84%) |
Aug 25, 2004 | 18.76 | 19.03 | 18.67 | 19.01 | 57,900 | +0.42(+2.26%) |
Aug 24, 2004 | 18.70 | 19.16 | 18.55 | 18.59 | 92,300 | -0.10(-0.54%) |
Aug 23, 2004 | 19.57 | 19.57 | 18.69 | 18.69 | 119,700 | -0.63(-3.26%) |
Aug 20, 2004 | 19.52 | 19.52 | 19.11 | 19.32 | 165,500 | -0.09(-0.46%) |
Aug 19, 2004 | 19.34 | 19.78 | 19.17 | 19.41 | 148,500 | -0.02(-0.10%) |
Aug 18, 2004 | 18.64 | 19.44 | 18.48 | 19.43 | 114,200 | +0.77(+4.13%) |
Aug 17, 2004 | 18.69 | 18.80 | 18.52 | 18.66 | 44,700 | +0.07(+0.38%) |
Aug 16, 2004 | 18.30 | 18.64 | 18.19 | 18.59 | 70,800 | +0.31(+1.70%) |
Aug 13, 2004 | 18.28 | 18.40 | 18.09 | 18.28 | 50,700 | +0.22(+1.22%) |
Aug 12, 2004 | 18.35 | 18.36 | 18.01 | 18.06 | 78,600 | -0.51(-2.75%) |
Aug 11, 2004 | 18.53 | 18.80 | 17.65 | 18.57 | 147,200 | -0.11(-0.59%) |
Aug 10, 2004 | 18.51 | 18.76 | 18.35 | 18.68 | 58,800 | +0.24(+1.30%) |
Aug 09, 2004 | 18.15 | 18.55 | 18.15 | 18.44 | 143,600 | +0.09(+0.49%) |
Aug 06, 2004 | 18.85 | 18.91 | 18.24 | 18.35 | 68,300 | -0.65(-3.42%) |
Aug 05, 2004 | 18.86 | 19.15 | 18.77 | 19.00 | 139,000 | -0.09(-0.47%) |
Aug 04, 2004 | 18.90 | 19.16 | 18.80 | 19.09 | 113,300 | +0.12(+0.63%) |
Aug 03, 2004 | 19.30 | 19.30 | 18.91 | 18.97 | 87,400 | -0.30(-1.56%) |
Aug 02, 2004 | 18.96 | 19.45 | 18.96 | 19.27 | 241,800 | +0.18(+0.94%) |
Jul 30, 2004 | 19.15 | 19.43 | 19.00 | 19.09 | 65,400 | -0.06(-0.31%) |
Jul 29, 2004 | 19.04 | 19.19 | 18.75 | 19.15 | 142,000 | +0.23(+1.22%) |
Jul 28, 2004 | 18.74 | 19.04 | 18.41 | 18.92 | 256,500 | +0.04(+0.21%) |
Jul 27, 2004 | 18.55 | 18.90 | 18.17 | 18.88 | 158,300 | +0.48(+2.61%) |
Jul 26, 2004 | 18.89 | 19.05 | 18.38 | 18.40 | 314,300 | -0.43(-2.28%) |
Jul 23, 2004 | 19.48 | 19.52 | 18.81 | 18.83 | 278,000 | -0.50(-2.59%) |
Jul 22, 2004 | 18.77 | 19.46 | 18.76 | 19.33 | 289,400 | +0.51(+2.71%) |
Jul 21, 2004 | 19.70 | 19.80 | 18.80 | 18.82 | 501,200 | -0.83(-4.22%) |
Jul 20, 2004 | 19.37 | 19.84 | 19.35 | 19.65 | 2,742,600 | -2.29(-10.44%) |
Jul 19, 2004 | 22.09 | 22.21 | 21.59 | 21.94 | 514,500 | -0.11(-0.50%) |
Jul 16, 2004 | 22.25 | 22.43 | 21.92 | 22.05 | 148,400 | -0.07(-0.32%) |
Jul 15, 2004 | 21.99 | 22.40 | 21.80 | 22.12 | 124,500 | +0.21(+0.96%) |
Jul 14, 2004 | 21.97 | 22.20 | 21.79 | 21.91 | 194,700 | -0.13(-0.59%) |
Jul 13, 2004 | 21.36 | 22.25 | 21.27 | 22.04 | 386,800 | +0.79(+3.72%) |
Jul 12, 2004 | 21.42 | 21.54 | 21.06 | 21.25 | 85,000 | -0.26(-1.21%) |
Jul 09, 2004 | 21.24 | 21.61 | 21.15 | 21.51 | 97,100 | +0.28(+1.32%) |
Jul 08, 2004 | 21.62 | 21.85 | 21.23 | 21.23 | 99,900 | -0.44(-2.03%) |
Jul 07, 2004 | 21.91 | 22.00 | 21.67 | 21.67 | 255,900 | -0.23(-1.05%) |
Jul 06, 2004 | 22.44 | 22.44 | 21.65 | 21.90 | 172,900 | -0.50(-2.23%) |
Jul 02, 2004 | 22.75 | 22.75 | 21.37 | 22.40 | 313,100 | -0.34(-1.50%) |
Jul 01, 2004 | 23.01 | 23.02 | 22.60 | 22.74 | 221,100 | -0.20(-0.87%) |
Jun 30, 2004 | 22.78 | 23.13 | 22.78 | 22.94 | 232,800 | -0.06(-0.26%) |
Jun 29, 2004 | 22.85 | 23.10 | 22.75 | 23.00 | 248,200 | +0.03(+0.13%) |
Jun 28, 2004 | 23.11 | 23.47 | 22.88 | 22.97 | 193,400 | -0.53(-2.26%) |
Jun 25, 2004 | 23.28 | 23.52 | 23.12 | 23.50 | 222,500 | +0.08(+0.34%) |
Jun 24, 2004 | 23.20 | 23.55 | 23.15 | 23.42 | 164,000 | +0.23(+0.99%) |
Jun 23, 2004 | 23.05 | 23.20 | 22.92 | 23.19 | 321,300 | +0.25(+1.09%) |
Jun 22, 2004 | 22.70 | 23.05 | 22.47 | 22.94 | 171,900 | +0.33(+1.46%) |
Jun 21, 2004 | 22.65 | 23.00 | 22.56 | 22.61 | 94,900 | -0.38(-1.65%) |
Jun 18, 2004 | 22.89 | 23.20 | 22.64 | 22.99 | 318,800 | -0.16(-0.69%) |
Jun 17, 2004 | 23.48 | 23.48 | 22.85 | 23.15 | 96,600 | -0.11(-0.47%) |
Jun 16, 2004 | 23.15 | 23.56 | 22.91 | 23.26 | 154,400 | +0.34(+1.48%) |
Jun 15, 2004 | 23.12 | 23.90 | 22.86 | 22.92 | 167,400 | -0.05(-0.22%) |
Jun 14, 2004 | 22.81 | 23.25 | 22.62 | 22.97 | 320,300 | -0.01(-0.04%) |
Jun 10, 2004 | 22.81 | 23.47 | 22.77 | 22.98 | 683,500 | +0.22(+0.97%) |
Jun 09, 2004 | 22.82 | 23.09 | 22.75 | 22.76 | 295,400 | -0.18(-0.78%) |
Jun 08, 2004 | 23.50 | 23.52 | 22.79 | 22.94 | 334,600 | -0.42(-1.80%) |
Jun 07, 2004 | 24.37 | 24.65 | 23.30 | 23.36 | 802,900 | +0.36(+1.57%) |
Jun 04, 2004 | 21.30 | 23.10 | 20.83 | 23.00 | 980,400 | +1.50(+6.98%) |
Jun 03, 2004 | 21.41 | 21.84 | 21.38 | 21.50 | 208,700 | -0.06(-0.28%) |
Jun 02, 2004 | 21.29 | 21.76 | 21.02 | 21.56 | 260,600 | +0.31(+1.46%) |
Jun 01, 2004 | 20.71 | 21.53 | 20.60 | 21.25 | 125,300 | +0.61(+2.96%) |
May 28, 2004 | 21.00 | 21.05 | 20.50 | 20.64 | 113,200 | -0.31(-1.48%) |
May 27, 2004 | 20.91 | 21.21 | 20.73 | 20.95 | 109,700 | -0.13(-0.62%) |
May 26, 2004 | 20.81 | 21.20 | 20.69 | 21.08 | 80,500 | -0.01(-0.05%) |
May 25, 2004 | 20.63 | 21.12 | 20.34 | 21.09 | 235,200 | +0.53(+2.58%) |
May 24, 2004 | 20.20 | 20.71 | 20.20 | 20.56 | 229,000 | +0.29(+1.43%) |
May 21, 2004 | 20.44 | 20.55 | 20.08 | 20.27 | 239,100 | -0.08(-0.39%) |
May 20, 2004 | 20.00 | 20.45 | 19.97 | 20.35 | 145,200 | +0.27(+1.34%) |
May 19, 2004 | 19.67 | 20.37 | 19.65 | 20.08 | 189,000 | +0.63(+3.24%) |
May 18, 2004 | 19.38 | 19.65 | 19.20 | 19.45 | 48,000 | +0.17(+0.88%) |
May 17, 2004 | 19.70 | 19.75 | 19.25 | 19.28 | 200,900 | -0.57(-2.87%) |
May 14, 2004 | 20.16 | 20.27 | 19.60 | 19.85 | 95,100 | -0.21(-1.05%) |
May 13, 2004 | 20.54 | 20.78 | 19.87 | 20.06 | 83,400 | -0.32(-1.57%) |
May 12, 2004 | 20.24 | 20.53 | 19.47 | 20.38 | 214,900 | +0.25(+1.24%) |
May 11, 2004 | 20.09 | 21.00 | 19.86 | 20.13 | 248,100 | +0.06(+0.30%) |
May 10, 2004 | 20.65 | 20.68 | 19.76 | 20.07 | 179,700 | -0.70(-3.37%) |
May 07, 2004 | 21.39 | 21.72 | 20.75 | 20.77 | 107,200 | -0.63(-2.94%) |
May 06, 2004 | 20.95 | 21.59 | 20.85 | 21.40 | 189,800 | +0.14(+0.66%) |
May 05, 2004 | 21.40 | 21.65 | 21.20 | 21.26 | 134,000 | -0.22(-1.02%) |
May 04, 2004 | 21.34 | 21.89 | 21.34 | 21.48 | 309,800 | +0.13(+0.61%) |