Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.50 | 25.95 | 25.44 | 25.95 | 316,120 | +0.47(+1.85%) |
Apr 28, 2005 | 25.55 | 25.58 | 25.32 | 25.48 | 211,833 | -0.05(-0.21%) |
Apr 27, 2005 | 25.55 | 25.56 | 25.43 | 25.53 | 374,374 | -0.10(-0.38%) |
Apr 26, 2005 | 25.90 | 25.93 | 25.51 | 25.63 | 295,140 | -0.35(-1.36%) |
Apr 25, 2005 | 25.70 | 26.09 | 25.68 | 25.99 | 278,031 | +0.27(+1.05%) |
Apr 22, 2005 | 25.95 | 26.02 | 25.59 | 25.72 | 380,892 | -0.27(-1.02%) |
Apr 21, 2005 | 25.70 | 26.03 | 25.68 | 25.98 | 381,910 | +0.31(+1.20%) |
Apr 20, 2005 | 26.07 | 26.20 | 25.50 | 25.67 | 303,288 | -0.36(-1.40%) |
Apr 19, 2005 | 25.78 | 26.12 | 25.48 | 26.04 | 716,770 | +0.25(+0.97%) |
Apr 18, 2005 | 26.07 | 26.08 | 25.73 | 25.78 | 230,572 | -0.19(-0.72%) |
Apr 15, 2005 | 26.58 | 26.60 | 25.95 | 25.97 | 241,164 | -0.60(-2.27%) |
Apr 14, 2005 | 26.76 | 26.81 | 26.52 | 26.58 | 185,761 | -0.18(-0.68%) |
Apr 13, 2005 | 27.04 | 27.17 | 26.73 | 26.76 | 238,923 | -0.19(-0.69%) |
Apr 12, 2005 | 26.67 | 27.05 | 26.51 | 26.94 | 202,871 | +0.28(+1.05%) |
Apr 11, 2005 | 26.76 | 26.76 | 26.51 | 26.66 | 236,275 | -0.09(-0.35%) |
Apr 08, 2005 | 26.99 | 27.02 | 26.62 | 26.76 | 277,012 | -0.11(-0.42%) |
Apr 07, 2005 | 26.87 | 26.89 | 26.68 | 26.87 | 295,955 | +0.02(+0.09%) |
Apr 06, 2005 | 26.72 | 27.02 | 26.71 | 26.85 | 201,445 | +0.07(+0.28%) |
Apr 05, 2005 | 26.97 | 26.97 | 26.62 | 26.77 | 242,793 | -0.18(-0.67%) |
Apr 04, 2005 | 26.71 | 27.10 | 26.51 | 26.95 | 226,906 | +0.24(+0.90%) |
Apr 01, 2005 | 27.08 | 27.24 | 26.41 | 26.71 | 260,921 | -0.42(-1.54%) |
Mar 31, 2005 | 27.00 | 27.20 | 27.00 | 27.13 | 292,492 | +0.03(+0.11%) |
Mar 30, 2005 | 27.09 | 27.13 | 26.88 | 27.10 | 288,011 | +0.05(+0.18%) |
Mar 29, 2005 | 27.04 | 27.18 | 26.95 | 27.05 | 246,663 | +0.01(+0.04%) |
Mar 28, 2005 | 26.95 | 27.16 | 26.93 | 27.04 | 412,871 | +0.11(+0.42%) |
Mar 24, 2005 | 26.66 | 27.06 | 26.61 | 26.93 | 512,880 | +0.34(+1.29%) |
Mar 23, 2005 | 25.96 | 26.66 | 25.96 | 26.59 | 567,061 | +1.13(+4.44%) |
Mar 22, 2005 | 25.77 | 25.80 | 25.43 | 25.46 | 388,225 | -0.40(-1.54%) |
Mar 21, 2005 | 25.79 | 25.92 | 25.68 | 25.85 | 205,519 | -0.03(-0.13%) |
Mar 18, 2005 | 26.28 | 26.28 | 25.63 | 25.89 | 450,553 | -0.43(-1.62%) |
Mar 17, 2005 | 26.70 | 26.70 | 26.31 | 26.32 | 287,197 | -0.40(-1.49%) |
Mar 16, 2005 | 26.71 | 26.72 | 26.46 | 26.71 | 193,705 | +0.00(+0.02%) |
Mar 15, 2005 | 26.93 | 27.05 | 26.66 | 26.71 | 166,207 | -0.34(-1.27%) |
Mar 14, 2005 | 26.93 | 27.06 | 26.91 | 27.05 | 216,518 | +0.19(+0.71%) |
Mar 11, 2005 | 26.84 | 26.94 | 26.76 | 26.86 | 192,075 | -0.09(-0.35%) |
Mar 10, 2005 | 27.09 | 27.34 | 26.93 | 26.95 | 263,162 | -0.15(-0.54%) |
Mar 09, 2005 | 27.03 | 27.18 | 26.91 | 27.10 | 237,497 | +0.07(+0.25%) |
Mar 08, 2005 | 27.03 | 27.21 | 26.97 | 27.03 | 196,353 | +0.00(+0.00%) |
Mar 07, 2005 | 27.67 | 27.67 | 26.92 | 27.03 | 353,191 | -0.07(-0.25%) |
Mar 04, 2005 | 27.20 | 27.29 | 26.97 | 27.10 | 553,618 | -0.06(-0.23%) |
Mar 03, 2005 | 27.49 | 27.49 | 27.15 | 27.16 | 185,150 | -0.32(-1.18%) |
Mar 02, 2005 | 27.35 | 27.58 | 27.16 | 27.49 | 218,962 | +0.10(+0.36%) |
Mar 01, 2005 | 27.00 | 27.56 | 26.98 | 27.39 | 340,766 | +0.46(+1.70%) |
Feb 28, 2005 | 27.15 | 27.17 | 26.90 | 26.93 | 201,445 | -0.29(-1.06%) |
Feb 25, 2005 | 26.99 | 27.24 | 26.85 | 27.22 | 231,387 | +0.24(+0.87%) |
Feb 24, 2005 | 26.97 | 27.10 | 26.82 | 26.99 | 307,565 | +0.00(+0.00%) |
Feb 23, 2005 | 27.25 | 27.27 | 26.95 | 26.99 | 227,720 | -0.24(-0.87%) |
Feb 22, 2005 | 27.46 | 27.53 | 27.20 | 27.22 | 188,613 | -0.22(-0.80%) |
Feb 18, 2005 | 27.66 | 27.66 | 27.42 | 27.44 | 217,536 | -0.21(-0.76%) |
Feb 17, 2005 | 28.28 | 28.37 | 27.65 | 27.66 | 352,987 | -0.69(-2.44%) |
Feb 16, 2005 | 28.40 | 28.48 | 28.09 | 28.35 | 156,838 | -0.10(-0.36%) |
Feb 15, 2005 | 27.76 | 28.52 | 27.75 | 28.45 | 377,429 | +0.60(+2.15%) |
Feb 14, 2005 | 27.86 | 27.98 | 27.82 | 27.85 | 379,466 | -0.01(-0.04%) |
Feb 11, 2005 | 27.75 | 27.94 | 27.74 | 27.86 | 334,655 | +0.12(+0.44%) |
Feb 10, 2005 | 27.71 | 27.80 | 27.54 | 27.74 | 198,186 | +0.08(+0.28%) |
Feb 09, 2005 | 27.96 | 27.98 | 27.50 | 27.66 | 458,700 | -0.25(-0.90%) |
Feb 08, 2005 | 28.23 | 28.28 | 27.87 | 27.91 | 411,852 | -0.32(-1.13%) |
Feb 07, 2005 | 28.48 | 28.56 | 28.16 | 28.23 | 378,040 | -0.44(-1.52%) |
Feb 04, 2005 | 28.67 | 28.76 | 28.55 | 28.67 | 277,012 | -0.00(-0.02%) |
Feb 03, 2005 | 28.75 | 28.80 | 28.60 | 28.67 | 153,171 | -0.14(-0.48%) |
Feb 02, 2005 | 28.63 | 28.83 | 28.43 | 28.81 | 186,779 | +0.23(+0.81%) |
Feb 01, 2005 | 27.69 | 28.67 | 27.69 | 28.58 | 269,069 | +0.64(+2.30%) |
Jan 31, 2005 | 27.59 | 27.94 | 27.55 | 27.94 | 242,386 | +0.37(+1.34%) |
Jan 28, 2005 | 27.76 | 27.82 | 27.50 | 27.57 | 202,463 | -0.25(-0.88%) |
Jan 27, 2005 | 28.08 | 28.08 | 27.77 | 27.81 | 189,020 | -0.24(-0.86%) |
Jan 26, 2005 | 27.42 | 28.12 | 27.42 | 28.05 | 275,790 | +0.39(+1.40%) |
Jan 25, 2005 | 27.98 | 28.14 | 27.64 | 27.67 | 405,742 | -0.32(-1.14%) |
Jan 24, 2005 | 28.33 | 28.33 | 27.95 | 27.98 | 168,040 | -0.25(-0.87%) |
Jan 21, 2005 | 28.40 | 28.44 | 28.22 | 28.23 | 95,324 | -0.22(-0.78%) |
Jan 20, 2005 | 28.62 | 28.62 | 28.31 | 28.45 | 268,661 | -0.24(-0.84%) |
Jan 19, 2005 | 29.11 | 29.14 | 28.64 | 28.69 | 143,598 | -0.38(-1.30%) |
Jan 18, 2005 | 28.45 | 29.07 | 28.43 | 29.07 | 194,316 | +0.52(+1.82%) |
Jan 14, 2005 | 28.56 | 28.62 | 28.45 | 28.55 | 115,489 | +0.04(+0.14%) |
Jan 13, 2005 | 28.62 | 28.67 | 28.48 | 28.51 | 144,616 | -0.07(-0.24%) |
Jan 12, 2005 | 28.54 | 28.71 | 28.38 | 28.58 | 158,874 | -0.01(-0.03%) |
Jan 11, 2005 | 28.80 | 28.80 | 28.48 | 28.59 | 167,226 | -0.31(-1.07%) |
Jan 10, 2005 | 28.87 | 29.06 | 28.81 | 28.90 | 140,950 | -0.02(-0.09%) |
Jan 07, 2005 | 28.92 | 29.08 | 28.81 | 28.92 | 136,469 | -0.09(-0.32%) |
Jan 06, 2005 | 28.43 | 29.09 | 28.43 | 29.02 | 322,842 | +0.53(+1.86%) |
Jan 05, 2005 | 28.65 | 28.72 | 28.48 | 28.48 | 191,057 | -0.24(-0.82%) |
Jan 04, 2005 | 28.92 | 29.14 | 28.69 | 28.72 | 159,078 | -0.16(-0.56%) |
Jan 03, 2005 | 29.42 | 29.46 | 28.86 | 28.88 | 212,240 | -0.54(-1.82%) |
Dec 31, 2004 | 29.42 | 29.51 | 29.26 | 29.42 | 172,929 | +0.04(+0.15%) |
Dec 30, 2004 | 29.51 | 29.58 | 28.97 | 29.37 | 172,521 | -0.07(-0.25%) |
Dec 29, 2004 | 29.41 | 29.50 | 29.38 | 29.45 | 132,803 | +0.00(+0.00%) |
Dec 28, 2004 | 29.09 | 29.51 | 29.05 | 29.45 | 123,840 | +0.48(+1.66%) |
Dec 27, 2004 | 29.27 | 29.34 | 28.91 | 28.97 | 99,602 | -0.20(-0.69%) |
Dec 23, 2004 | 29.11 | 29.22 | 29.00 | 29.17 | 109,582 | -0.01(-0.05%) |
Dec 22, 2004 | 29.19 | 29.46 | 29.13 | 29.18 | 119,156 | +0.00(+0.00%) |
Dec 21, 2004 | 28.79 | 29.24 | 28.77 | 29.18 | 192,279 | +0.39(+1.36%) |
Dec 20, 2004 | 29.06 | 29.06 | 28.77 | 28.79 | 175,373 | -0.25(-0.86%) |
Dec 17, 2004 | 28.77 | 29.04 | 28.75 | 29.04 | 199,001 | +0.14(+0.49%) |
Dec 16, 2004 | 28.59 | 29.04 | 28.48 | 28.90 | 386,595 | +0.30(+1.06%) |
Dec 15, 2004 | 28.12 | 28.62 | 28.12 | 28.59 | 280,271 | +0.40(+1.41%) |
Dec 14, 2004 | 27.74 | 28.26 | 27.72 | 28.20 | 191,057 | +0.40(+1.43%) |
Dec 13, 2004 | 27.54 | 27.86 | 27.54 | 27.80 | 126,692 | +0.10(+0.37%) |
Dec 10, 2004 | 27.89 | 27.89 | 27.45 | 27.69 | 334,452 | -0.29(-1.04%) |
Dec 09, 2004 | 27.76 | 28.03 | 27.57 | 27.98 | 161,522 | +0.17(+0.62%) |
Dec 08, 2004 | 27.91 | 28.03 | 27.70 | 27.81 | 213,259 | -0.17(-0.61%) |
Dec 07, 2004 | 28.06 | 28.18 | 27.94 | 27.98 | 172,114 | -0.08(-0.28%) |
Dec 06, 2004 | 27.98 | 28.10 | 27.89 | 28.06 | 134,840 | +0.04(+0.16%) |
Dec 03, 2004 | 28.08 | 28.08 | 27.87 | 28.02 | 104,694 | -0.05(-0.17%) |
Dec 02, 2004 | 28.01 | 28.09 | 27.95 | 28.07 | 109,786 | -0.01(-0.05%) |
Dec 01, 2004 | 27.84 | 28.22 | 27.76 | 28.08 | 210,203 | +0.25(+0.88%) |
Nov 30, 2004 | 27.83 | 27.89 | 27.59 | 27.84 | 207,963 | +0.06(+0.21%) |
Nov 29, 2004 | 28.21 | 28.21 | 27.75 | 27.78 | 222,221 | -0.41(-1.45%) |
Nov 26, 2004 | 28.06 | 28.21 | 28.06 | 28.19 | 51,532 | +0.08(+0.28%) |
Nov 24, 2004 | 27.67 | 28.16 | 27.67 | 28.11 | 179,447 | +0.42(+1.53%) |
Nov 23, 2004 | 27.52 | 27.87 | 27.40 | 27.68 | 185,761 | +0.07(+0.25%) |
Nov 22, 2004 | 26.95 | 27.63 | 26.95 | 27.62 | 295,344 | +0.59(+2.18%) |
Nov 19, 2004 | 27.10 | 27.12 | 26.90 | 27.03 | 284,956 | +0.00(+0.00%) |
Nov 18, 2004 | 27.72 | 27.73 | 26.95 | 27.03 | 426,314 | -0.57(-2.08%) |
Nov 17, 2004 | 28.06 | 28.16 | 27.55 | 27.60 | 221,610 | -0.51(-1.80%) |
Nov 16, 2004 | 27.96 | 28.33 | 27.89 | 28.11 | 425,092 | +0.20(+0.70%) |
Nov 15, 2004 | 27.38 | 28.13 | 27.34 | 27.91 | 399,427 | +0.68(+2.49%) |
Nov 12, 2004 | 27.45 | 27.45 | 26.98 | 27.23 | 257,866 | -0.12(-0.43%) |
Nov 11, 2004 | 27.56 | 27.56 | 27.30 | 27.35 | 264,791 | -0.21(-0.77%) |
Nov 10, 2004 | 26.66 | 27.82 | 26.66 | 27.56 | 458,700 | +0.80(+2.97%) |
Nov 09, 2004 | 26.60 | 26.85 | 26.59 | 26.77 | 196,964 | +0.04(+0.17%) |
Nov 08, 2004 | 26.51 | 26.85 | 26.40 | 26.72 | 155,819 | +0.01(+0.06%) |
Nov 05, 2004 | 26.90 | 26.98 | 26.51 | 26.71 | 259,699 | -0.07(-0.27%) |
Nov 04, 2004 | 26.27 | 26.94 | 26.18 | 26.78 | 432,425 | +0.51(+1.94%) |
Nov 03, 2004 | 25.48 | 26.49 | 25.45 | 26.27 | 695,383 | +1.14(+4.55%) |
Nov 02, 2004 | 24.96 | 25.20 | 24.96 | 25.13 | 487,827 | +0.23(+0.93%) |
Nov 01, 2004 | 25.68 | 25.68 | 24.84 | 24.90 | 475,402 | -0.35(-1.40%) |
Oct 29, 2004 | 24.79 | 25.25 | 24.77 | 25.25 | 454,626 | +0.56(+2.27%) |
Oct 28, 2004 | 24.62 | 24.96 | 24.57 | 24.69 | 226,294 | +0.02(+0.08%) |
Oct 27, 2004 | 24.15 | 24.74 | 23.91 | 24.67 | 260,310 | +0.47(+1.93%) |
Oct 26, 2004 | 23.79 | 24.31 | 23.71 | 24.20 | 531,416 | +0.66(+2.82%) |
Oct 25, 2004 | 23.52 | 23.68 | 23.42 | 23.54 | 665,237 | -0.02(-0.10%) |
Oct 22, 2004 | 23.59 | 23.71 | 23.51 | 23.57 | 684,791 | +0.00(+0.02%) |
Oct 21, 2004 | 23.74 | 23.78 | 23.37 | 23.56 | 993,172 | -0.22(-0.91%) |
Oct 20, 2004 | 24.33 | 24.33 | 23.73 | 23.78 | 1,013,540 | -0.57(-2.36%) |
Oct 19, 2004 | 25.05 | 25.05 | 24.30 | 24.35 | 553,414 | -0.70(-2.80%) |
Oct 18, 2004 | 25.14 | 25.50 | 24.96 | 25.05 | 246,256 | -0.11(-0.43%) |
Oct 15, 2004 | 25.04 | 25.32 | 24.54 | 25.16 | 243,811 | +0.10(+0.41%) |
Oct 14, 2004 | 25.65 | 25.68 | 24.96 | 25.06 | 406,760 | -0.50(-1.94%) |
Oct 13, 2004 | 25.73 | 25.75 | 25.51 | 25.55 | 126,692 | -0.27(-1.05%) |
Oct 12, 2004 | 26.03 | 26.04 | 25.46 | 25.82 | 205,111 | -0.20(-0.75%) |
Oct 11, 2004 | 26.01 | 26.18 | 25.95 | 26.02 | 134,025 | -0.01(-0.06%) |
Oct 08, 2004 | 26.18 | 26.24 | 25.93 | 26.04 | 180,873 | -0.17(-0.66%) |
Oct 07, 2004 | 26.29 | 26.29 | 26.12 | 26.21 | 94,102 | +0.01(+0.06%) |
Oct 06, 2004 | 26.39 | 26.39 | 26.12 | 26.19 | 113,249 | -0.08(-0.32%) |
Oct 05, 2004 | 26.52 | 26.52 | 26.22 | 26.28 | 165,800 | -0.19(-0.72%) |
Oct 04, 2004 | 26.07 | 26.50 | 25.97 | 26.47 | 304,510 | +0.42(+1.60%) |
Oct 01, 2004 | 26.02 | 26.12 | 25.80 | 26.05 | 217,740 | +0.08(+0.32%) |
Sep 30, 2004 | 25.68 | 26.04 | 25.64 | 25.97 | 176,188 | +0.31(+1.23%) |
Sep 29, 2004 | 25.53 | 25.69 | 25.24 | 25.65 | 173,947 | +0.16(+0.64%) |
Sep 28, 2004 | 25.53 | 25.61 | 25.44 | 25.49 | 90,232 | +0.01(+0.04%) |
Sep 27, 2004 | 25.59 | 25.60 | 25.19 | 25.48 | 187,594 | -0.09(-0.36%) |
Sep 24, 2004 | 25.66 | 25.74 | 25.43 | 25.57 | 157,245 | -0.06(-0.25%) |
Sep 23, 2004 | 25.92 | 26.02 | 25.64 | 25.64 | 210,814 | -0.29(-1.14%) |
Sep 22, 2004 | 26.09 | 26.09 | 25.88 | 25.93 | 277,827 | -0.16(-0.60%) |
Sep 21, 2004 | 25.82 | 26.15 | 25.82 | 26.09 | 183,113 | +0.27(+1.03%) |
Sep 20, 2004 | 25.68 | 25.92 | 25.58 | 25.82 | 199,204 | +0.25(+0.96%) |
Sep 17, 2004 | 25.82 | 25.84 | 25.53 | 25.58 | 299,418 | -0.25(-0.95%) |
Sep 16, 2004 | 25.60 | 25.90 | 25.60 | 25.82 | 224,665 | +0.25(+0.96%) |
Sep 15, 2004 | 25.53 | 25.67 | 25.51 | 25.58 | 197,371 | -0.02(-0.10%) |
Sep 14, 2004 | 25.68 | 25.84 | 25.54 | 25.60 | 240,960 | -0.06(-0.25%) |
Sep 13, 2004 | 25.28 | 25.69 | 25.26 | 25.67 | 318,157 | +0.30(+1.18%) |
Sep 10, 2004 | 25.46 | 25.50 | 25.30 | 25.37 | 401,261 | -0.11(-0.44%) |
Sep 09, 2004 | 25.56 | 25.73 | 25.46 | 25.48 | 433,647 | -0.08(-0.33%) |
Sep 08, 2004 | 25.68 | 25.77 | 25.52 | 25.56 | 346,673 | -0.05(-0.21%) |
Sep 07, 2004 | 25.42 | 25.67 | 25.42 | 25.62 | 546,285 | +0.32(+1.26%) |
Sep 03, 2004 | 24.94 | 25.36 | 24.94 | 25.30 | 390,669 | +0.41(+1.64%) |
Sep 02, 2004 | 24.62 | 24.89 | 24.40 | 24.89 | 445,868 | +0.27(+1.10%) |
Sep 01, 2004 | 24.62 | 24.63 | 24.45 | 24.62 | 357,672 | +0.00(+0.00%) |
Aug 31, 2004 | 24.52 | 24.69 | 24.50 | 24.62 | 478,661 | +0.10(+0.40%) |
Aug 30, 2004 | 24.59 | 24.61 | 24.45 | 24.52 | 302,269 | -0.03(-0.14%) |
Aug 27, 2004 | 24.55 | 24.67 | 24.55 | 24.56 | 333,637 | +0.01(+0.04%) |
Aug 26, 2004 | 24.61 | 24.67 | 24.52 | 24.55 | 201,445 | -0.01(-0.04%) |
Aug 25, 2004 | 24.55 | 24.67 | 24.50 | 24.56 | 295,955 | +0.06(+0.26%) |
Aug 24, 2004 | 24.45 | 24.52 | 24.35 | 24.49 | 201,648 | +0.10(+0.42%) |
Aug 23, 2004 | 24.65 | 24.68 | 24.30 | 24.39 | 177,817 | -0.23(-0.94%) |
Aug 20, 2004 | 24.32 | 24.62 | 24.30 | 24.62 | 195,742 | +0.25(+1.03%) |
Aug 19, 2004 | 24.57 | 24.65 | 24.34 | 24.37 | 261,328 | +0.00(+0.00%) |
Aug 18, 2004 | 23.76 | 24.48 | 23.74 | 24.37 | 547,914 | +0.52(+2.18%) |
Aug 17, 2004 | 24.01 | 24.12 | 23.76 | 23.85 | 622,463 | -0.18(-0.76%) |
Aug 16, 2004 | 23.79 | 24.07 | 23.76 | 24.03 | 145,839 | +0.22(+0.93%) |
Aug 13, 2004 | 23.66 | 23.83 | 23.63 | 23.81 | 117,730 | +0.12(+0.50%) |
Aug 12, 2004 | 24.01 | 24.03 | 23.66 | 23.69 | 210,814 | -0.36(-1.51%) |
Aug 11, 2004 | 23.98 | 24.09 | 23.85 | 24.06 | 206,944 | +0.02(+0.10%) |
Aug 10, 2004 | 23.84 | 24.10 | 23.84 | 24.03 | 396,983 | +0.27(+1.12%) |
Aug 09, 2004 | 23.34 | 23.79 | 23.34 | 23.77 | 303,899 | +0.42(+1.81%) |
Aug 06, 2004 | 23.77 | 23.77 | 23.05 | 23.34 | 389,039 | -0.55(-2.30%) |
Aug 05, 2004 | 24.50 | 24.53 | 23.85 | 23.89 | 249,107 | -0.56(-2.29%) |
Aug 04, 2004 | 24.13 | 24.67 | 24.10 | 24.45 | 377,837 | +0.27(+1.14%) |
Aug 03, 2004 | 24.55 | 24.55 | 23.96 | 24.18 | 298,399 | -0.35(-1.42%) |
Aug 02, 2004 | 23.69 | 24.79 | 23.69 | 24.53 | 641,203 | +1.39(+6.00%) |
Jul 30, 2004 | 23.07 | 23.27 | 23.07 | 23.14 | 187,187 | +0.07(+0.32%) |
Jul 29, 2004 | 23.11 | 23.34 | 23.05 | 23.06 | 131,173 | -0.04(-0.19%) |
Jul 28, 2004 | 23.37 | 23.44 | 23.10 | 23.11 | 196,149 | -0.27(-1.15%) |
Jul 27, 2004 | 23.37 | 23.63 | 23.37 | 23.38 | 142,783 | +0.00(+0.02%) |
Jul 26, 2004 | 23.37 | 23.51 | 23.37 | 23.37 | 92,677 | +0.05(+0.21%) |
Jul 23, 2004 | 23.61 | 23.61 | 23.33 | 23.33 | 131,377 | -0.16(-0.69%) |
Jul 22, 2004 | 23.75 | 23.76 | 23.43 | 23.49 | 160,097 | -0.29(-1.22%) |
Jul 21, 2004 | 23.64 | 24.01 | 23.64 | 23.78 | 291,067 | +0.13(+0.56%) |
Jul 20, 2004 | 23.71 | 23.75 | 23.19 | 23.64 | 190,649 | -0.04(-0.17%) |
Jul 19, 2004 | 23.71 | 23.81 | 23.66 | 23.68 | 158,060 | -0.00(-0.02%) |
Jul 16, 2004 | 23.87 | 23.95 | 23.59 | 23.69 | 168,448 | -0.15(-0.62%) |
Jul 15, 2004 | 24.20 | 24.23 | 23.81 | 23.84 | 149,912 | -0.34(-1.42%) |
Jul 14, 2004 | 24.09 | 24.33 | 24.06 | 24.18 | 177,614 | +0.09(+0.39%) |
Jul 13, 2004 | 24.15 | 24.36 | 24.06 | 24.09 | 216,518 | -0.08(-0.33%) |
Jul 12, 2004 | 24.45 | 24.55 | 24.09 | 24.16 | 284,752 | -0.28(-1.16%) |
Jul 09, 2004 | 24.47 | 24.59 | 24.37 | 24.45 | 80,455 | +0.01(+0.06%) |
Jul 08, 2004 | 24.57 | 24.57 | 24.43 | 24.43 | 139,117 | -0.11(-0.46%) |
Jul 07, 2004 | 24.54 | 24.60 | 24.54 | 24.55 | 285,771 | +0.01(+0.06%) |
Jul 06, 2004 | 24.60 | 24.61 | 24.45 | 24.53 | 342,803 | -0.06(-0.26%) |
Jul 02, 2004 | 24.42 | 24.74 | 24.35 | 24.60 | 257,662 | +0.20(+0.80%) |
Jul 01, 2004 | 24.40 | 24.53 | 24.28 | 24.40 | 178,225 | +0.02(+0.10%) |
Jun 30, 2004 | 24.57 | 24.64 | 24.38 | 24.38 | 213,666 | -0.15(-0.62%) |
Jun 29, 2004 | 24.33 | 24.57 | 24.33 | 24.53 | 160,097 | +0.19(+0.77%) |
Jun 28, 2004 | 24.96 | 25.14 | 24.32 | 24.34 | 254,403 | -0.65(-2.59%) |
Jun 25, 2004 | 24.67 | 24.99 | 24.41 | 24.99 | 324,878 | +0.37(+1.50%) |
Jun 24, 2004 | 24.62 | 24.73 | 24.55 | 24.62 | 183,317 | +0.02(+0.10%) |
Jun 23, 2004 | 24.54 | 24.62 | 24.50 | 24.60 | 227,924 | +0.06(+0.26%) |
Jun 22, 2004 | 24.51 | 24.69 | 24.47 | 24.53 | 295,344 | +0.07(+0.28%) |
Jun 21, 2004 | 24.52 | 24.70 | 24.43 | 24.46 | 96,954 | -0.01(-0.04%) |
Jun 18, 2004 | 24.61 | 24.67 | 24.47 | 24.47 | 224,054 | -0.13(-0.54%) |
Jun 17, 2004 | 24.87 | 24.87 | 24.61 | 24.61 | 168,040 | -0.27(-1.07%) |
Jun 16, 2004 | 24.99 | 24.99 | 24.78 | 24.87 | 197,371 | -0.14(-0.57%) |
Jun 15, 2004 | 25.04 | 25.14 | 24.89 | 25.01 | 185,150 | -0.00(-0.02%) |
Jun 14, 2004 | 25.21 | 25.34 | 25.01 | 25.02 | 211,018 | -0.34(-1.34%) |
Jun 10, 2004 | 25.49 | 25.75 | 25.36 | 25.36 | 183,520 | -0.13(-0.50%) |
Jun 09, 2004 | 25.76 | 25.77 | 25.49 | 25.49 | 160,911 | -0.28(-1.07%) |
Jun 08, 2004 | 25.70 | 25.77 | 25.53 | 25.76 | 146,450 | +0.11(+0.42%) |
Jun 07, 2004 | 25.40 | 25.71 | 25.40 | 25.65 | 158,060 | +0.30(+1.18%) |
Jun 04, 2004 | 25.12 | 25.53 | 25.10 | 25.35 | 215,703 | +0.28(+1.12%) |
Jun 03, 2004 | 25.30 | 25.30 | 25.04 | 25.07 | 182,909 | -0.27(-1.08%) |
Jun 02, 2004 | 24.89 | 25.45 | 24.85 | 25.35 | 269,272 | +0.41(+1.65%) |
Jun 01, 2004 | 24.67 | 24.95 | 24.67 | 24.94 | 225,480 | +0.27(+1.10%) |
May 28, 2004 | 24.42 | 24.79 | 24.40 | 24.67 | 201,037 | +0.17(+0.68%) |
May 27, 2004 | 24.38 | 24.76 | 24.38 | 24.50 | 324,471 | +0.15(+0.63%) |
May 26, 2004 | 24.11 | 24.40 | 24.01 | 24.35 | 184,132 | +0.27(+1.10%) |
May 25, 2004 | 23.78 | 24.31 | 23.61 | 24.08 | 235,664 | +0.30(+1.28%) |
May 24, 2004 | 23.71 | 23.99 | 23.71 | 23.78 | 156,227 | +0.14(+0.58%) |
May 21, 2004 | 23.66 | 23.76 | 23.61 | 23.64 | 138,913 | +0.07(+0.31%) |
May 20, 2004 | 23.64 | 23.76 | 23.42 | 23.57 | 265,198 | -0.03(-0.15%) |
May 19, 2004 | 23.91 | 23.93 | 23.57 | 23.60 | 222,221 | -0.31(-1.29%) |
May 18, 2004 | 23.86 | 24.03 | 23.81 | 23.91 | 129,136 | +0.09(+0.37%) |
May 17, 2004 | 24.14 | 24.14 | 23.82 | 23.82 | 175,780 | -0.40(-1.66%) |
May 14, 2004 | 24.27 | 24.40 | 24.06 | 24.22 | 154,597 | -0.05(-0.20%) |
May 13, 2004 | 24.19 | 24.33 | 24.14 | 24.27 | 134,636 | +0.09(+0.37%) |
May 12, 2004 | 24.17 | 24.20 | 23.89 | 24.18 | 125,470 | +0.06(+0.26%) |
May 11, 2004 | 24.06 | 24.33 | 24.05 | 24.12 | 178,225 | +0.13(+0.55%) |
May 10, 2004 | 24.55 | 24.55 | 23.88 | 23.99 | 350,135 | -0.59(-2.42%) |
May 07, 2004 | 24.72 | 24.96 | 24.40 | 24.58 | 212,851 | -0.14(-0.58%) |
May 06, 2004 | 24.77 | 24.93 | 24.59 | 24.72 | 371,930 | -0.04(-0.18%) |
May 05, 2004 | 24.72 | 25.10 | 24.62 | 24.77 | 508,196 | +0.07(+0.28%) |
May 04, 2004 | 25.14 | 25.23 | 24.57 | 24.70 | 498,826 | -0.82(-3.21%) |