Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.23 | 26.47 | 26.23 | 26.39 | 831,759 | +0.29(+1.10%) |
May 27, 2005 | 26.06 | 26.15 | 26.01 | 26.11 | 1,060,024 | +0.12(+0.44%) |
May 26, 2005 | 26.14 | 26.39 | 25.97 | 25.99 | 1,667,167 | -0.14(-0.52%) |
May 25, 2005 | 26.56 | 26.56 | 26.07 | 26.13 | 367,933 | -0.38(-1.44%) |
May 24, 2005 | 26.67 | 26.77 | 26.41 | 26.51 | 4,151,503 | -0.34(-1.25%) |
May 23, 2005 | 26.86 | 27.01 | 26.83 | 26.84 | 1,496,750 | -0.04(-0.16%) |
May 20, 2005 | 26.77 | 26.91 | 26.60 | 26.89 | 1,654,660 | +0.09(+0.32%) |
May 19, 2005 | 26.52 | 26.80 | 26.47 | 26.80 | 1,297,149 | +0.45(+1.69%) |
May 18, 2005 | 26.29 | 26.39 | 26.25 | 26.36 | 1,006,346 | +0.26(+0.98%) |
May 17, 2005 | 25.89 | 26.15 | 25.84 | 26.10 | 337,185 | +0.21(+0.81%) |
May 16, 2005 | 25.71 | 25.90 | 25.71 | 25.89 | 229,828 | +0.21(+0.81%) |
May 13, 2005 | 25.90 | 25.95 | 25.60 | 25.68 | 329,889 | -0.24(-0.91%) |
May 12, 2005 | 26.14 | 26.14 | 25.82 | 25.92 | 339,270 | -0.22(-0.86%) |
May 11, 2005 | 26.11 | 26.14 | 25.82 | 26.14 | 424,739 | +0.08(+0.29%) |
May 10, 2005 | 26.03 | 26.11 | 25.88 | 26.07 | 677,498 | -0.04(-0.14%) |
May 09, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 420,570 | +0.54(+2.12%) |
May 06, 2005 | 25.81 | 25.82 | 25.48 | 25.56 | 1,090,772 | -0.27(-1.03%) |
May 05, 2005 | 25.65 | 25.92 | 25.65 | 25.83 | 1,149,663 | +0.20(+0.79%) |
May 04, 2005 | 25.34 | 25.66 | 25.34 | 25.63 | 295,493 | +0.24(+0.95%) |
May 03, 2005 | 25.52 | 25.52 | 25.33 | 25.39 | 262,661 | -0.09(-0.35%) |
May 02, 2005 | 25.62 | 25.62 | 25.22 | 25.48 | 845,309 | -0.09(-0.36%) |
Apr 29, 2005 | 25.26 | 25.57 | 25.08 | 25.57 | 515,420 | +0.38(+1.52%) |
Apr 28, 2005 | 25.14 | 25.24 | 25.07 | 25.18 | 230,870 | +0.00(+0.00%) |
Apr 27, 2005 | 24.98 | 25.24 | 24.87 | 25.18 | 317,382 | +0.19(+0.76%) |
Apr 26, 2005 | 24.98 | 25.07 | 24.89 | 24.99 | 600,368 | +0.11(+0.44%) |
Apr 25, 2005 | 24.61 | 24.90 | 24.61 | 24.89 | 3,825,782 | +0.31(+1.24%) |
Apr 22, 2005 | 24.51 | 24.66 | 24.47 | 24.58 | 3,044,053 | +0.08(+0.33%) |
Apr 21, 2005 | 24.46 | 24.51 | 24.34 | 24.50 | 564,408 | +0.08(+0.34%) |
Apr 20, 2005 | 24.45 | 24.54 | 24.37 | 24.42 | 500,827 | -0.08(-0.31%) |
Apr 19, 2005 | 24.44 | 24.52 | 24.41 | 24.49 | 661,342 | +0.14(+0.59%) |
Apr 18, 2005 | 24.33 | 24.45 | 24.18 | 24.35 | 475,812 | +0.03(+0.14%) |
Apr 15, 2005 | 24.32 | 24.49 | 24.26 | 24.32 | 297,578 | -0.02(-0.09%) |
Apr 14, 2005 | 24.51 | 24.55 | 24.31 | 24.34 | 389,822 | -0.20(-0.80%) |
Apr 13, 2005 | 24.43 | 24.60 | 24.43 | 24.53 | 667,075 | +0.12(+0.51%) |
Apr 12, 2005 | 24.03 | 24.51 | 24.01 | 24.41 | 839,577 | +0.34(+1.40%) |
Apr 11, 2005 | 24.08 | 24.12 | 24.02 | 24.07 | 225,138 | -0.03(-0.13%) |
Apr 08, 2005 | 24.23 | 24.23 | 24.10 | 24.10 | 1,467,566 | -0.02(-0.09%) |
Apr 07, 2005 | 23.92 | 24.22 | 23.92 | 24.12 | 1,897,517 | +0.16(+0.66%) |
Apr 06, 2005 | 23.89 | 24.05 | 23.88 | 23.97 | 308,001 | +0.10(+0.43%) |
Apr 05, 2005 | 23.94 | 23.95 | 23.77 | 23.86 | 696,260 | -0.07(-0.27%) |
Apr 04, 2005 | 23.98 | 23.99 | 23.64 | 23.93 | 1,656,744 | -0.02(-0.08%) |
Apr 01, 2005 | 24.37 | 24.46 | 23.84 | 23.95 | 1,004,782 | -0.03(-0.11%) |
Mar 31, 2005 | 24.09 | 24.29 | 23.95 | 23.98 | 2,273,268 | -0.05(-0.20%) |
Mar 30, 2005 | 23.73 | 24.05 | 23.73 | 24.02 | 1,025,107 | +0.33(+1.39%) |
Mar 29, 2005 | 23.60 | 23.90 | 23.60 | 23.69 | 1,602,544 | +0.06(+0.27%) |
Mar 28, 2005 | 23.91 | 23.91 | 23.63 | 23.63 | 1,086,082 | -0.53(-2.18%) |
Mar 24, 2005 | 24.21 | 24.42 | 24.03 | 24.16 | 1,166,861 | +0.12(+0.48%) |
Mar 23, 2005 | 23.60 | 24.25 | 23.60 | 24.04 | 2,093,470 | -0.06(-0.24%) |
Mar 22, 2005 | 24.68 | 24.75 | 24.08 | 24.10 | 2,803,802 | -0.49(-1.99%) |
Mar 21, 2005 | 24.70 | 24.70 | 24.45 | 24.59 | 892,734 | -0.16(-0.66%) |
Mar 18, 2005 | 24.91 | 24.91 | 24.64 | 24.75 | 464,868 | -0.06(-0.23%) |
Mar 17, 2005 | 24.59 | 24.91 | 24.59 | 24.81 | 690,527 | +0.24(+0.98%) |
Mar 16, 2005 | 24.90 | 24.90 | 24.52 | 24.57 | 1,031,361 | -0.30(-1.20%) |
Mar 15, 2005 | 25.11 | 25.26 | 24.78 | 24.87 | 318,945 | -0.05(-0.19%) |
Mar 14, 2005 | 24.46 | 24.92 | 24.46 | 24.92 | 287,676 | +0.36(+1.46%) |
Mar 11, 2005 | 24.87 | 24.87 | 24.53 | 24.56 | 905,242 | -0.33(-1.33%) |
Mar 10, 2005 | 24.85 | 24.94 | 24.58 | 24.89 | 606,100 | +0.23(+0.93%) |
Mar 09, 2005 | 25.29 | 25.29 | 24.55 | 24.66 | 2,086,695 | -0.76(-2.97%) |
Mar 08, 2005 | 25.57 | 25.57 | 25.35 | 25.41 | 531,054 | -0.16(-0.61%) |
Mar 07, 2005 | 25.44 | 25.74 | 25.31 | 25.57 | 1,063,672 | +0.18(+0.71%) |
Mar 04, 2005 | 24.85 | 25.42 | 24.85 | 25.39 | 890,129 | +0.56(+2.25%) |
Mar 03, 2005 | 24.72 | 24.90 | 24.69 | 24.83 | 233,997 | +0.11(+0.43%) |
Mar 02, 2005 | 24.64 | 24.83 | 24.60 | 24.72 | 480,502 | -0.20(-0.82%) |
Mar 01, 2005 | 24.77 | 24.93 | 24.70 | 24.93 | 699,387 | +0.32(+1.29%) |
Feb 28, 2005 | 24.79 | 24.79 | 24.38 | 24.61 | 1,721,367 | -0.14(-0.58%) |
Feb 25, 2005 | 24.37 | 24.77 | 24.37 | 24.75 | 1,065,236 | +0.46(+1.90%) |
Feb 24, 2005 | 24.36 | 24.47 | 24.22 | 24.29 | 1,499,877 | -0.12(-0.47%) |
Feb 23, 2005 | 24.71 | 24.75 | 24.33 | 24.41 | 778,602 | -0.09(-0.38%) |
Feb 22, 2005 | 24.97 | 25.01 | 24.47 | 24.50 | 1,980,901 | -0.66(-2.63%) |
Feb 18, 2005 | 25.20 | 25.25 | 24.98 | 25.16 | 845,309 | -0.22(-0.85%) |
Feb 17, 2005 | 25.34 | 25.45 | 25.34 | 25.38 | 310,607 | +0.09(+0.35%) |
Feb 16, 2005 | 25.23 | 25.39 | 25.07 | 25.29 | 322,593 | +0.08(+0.33%) |
Feb 15, 2005 | 25.16 | 25.26 | 25.13 | 25.21 | 360,637 | +0.09(+0.37%) |
Feb 14, 2005 | 25.17 | 25.20 | 25.04 | 25.11 | 1,164,776 | +0.02(+0.06%) |
Feb 11, 2005 | 25.01 | 25.14 | 24.86 | 25.10 | 616,523 | +0.06(+0.23%) |
Feb 10, 2005 | 24.97 | 25.06 | 24.81 | 25.04 | 707,204 | +0.13(+0.51%) |
Feb 09, 2005 | 24.65 | 24.94 | 24.65 | 24.91 | 454,966 | +0.28(+1.13%) |
Feb 08, 2005 | 24.67 | 24.67 | 24.56 | 24.64 | 628,510 | +0.06(+0.23%) |
Feb 07, 2005 | 24.64 | 24.79 | 24.58 | 24.58 | 527,927 | -0.12(-0.47%) |
Feb 04, 2005 | 24.61 | 24.73 | 24.55 | 24.69 | 1,001,134 | +0.35(+1.43%) |
Feb 03, 2005 | 24.27 | 24.46 | 24.27 | 24.34 | 375,230 | +0.11(+0.45%) |
Feb 02, 2005 | 23.98 | 24.26 | 23.90 | 24.23 | 887,523 | +0.26(+1.08%) |
Feb 01, 2005 | 23.86 | 23.98 | 23.73 | 23.98 | 1,553,556 | +0.18(+0.77%) |
Jan 31, 2005 | 24.02 | 24.05 | 23.45 | 23.79 | 1,490,497 | -0.12(-0.48%) |
Jan 28, 2005 | 23.86 | 23.93 | 23.69 | 23.91 | 364,285 | +0.19(+0.79%) |
Jan 27, 2005 | 24.07 | 24.07 | 23.66 | 23.72 | 826,027 | -0.36(-1.50%) |
Jan 26, 2005 | 24.10 | 24.23 | 23.90 | 24.08 | 1,659,350 | -0.06(-0.24%) |
Jan 25, 2005 | 24.71 | 24.81 | 24.08 | 24.14 | 464,347 | -0.50(-2.05%) |
Jan 24, 2005 | 24.97 | 24.97 | 24.64 | 24.64 | 319,987 | -0.22(-0.89%) |
Jan 21, 2005 | 24.85 | 25.04 | 24.76 | 24.86 | 203,249 | +0.04(+0.15%) |
Jan 20, 2005 | 24.82 | 25.03 | 24.75 | 24.83 | 345,003 | -0.14(-0.55%) |
Jan 19, 2005 | 25.01 | 25.26 | 24.87 | 24.96 | 869,804 | +0.05(+0.20%) |
Jan 18, 2005 | 24.52 | 24.92 | 24.52 | 24.91 | 466,431 | +0.28(+1.15%) |
Jan 14, 2005 | 24.58 | 24.67 | 24.46 | 24.63 | 358,032 | +0.26(+1.05%) |
Jan 13, 2005 | 24.50 | 24.78 | 24.30 | 24.37 | 953,709 | +0.14(+0.57%) |
Jan 12, 2005 | 24.39 | 24.39 | 23.84 | 24.24 | 972,471 | -0.20(-0.82%) |
Jan 11, 2005 | 24.70 | 24.70 | 24.32 | 24.44 | 556,591 | -0.22(-0.90%) |
Jan 10, 2005 | 24.90 | 24.90 | 24.63 | 24.66 | 302,268 | -0.12(-0.50%) |
Jan 07, 2005 | 25.04 | 25.08 | 24.70 | 24.78 | 659,779 | -0.01(-0.04%) |
Jan 06, 2005 | 24.62 | 24.93 | 24.58 | 24.79 | 653,525 | +0.20(+0.82%) |
Jan 05, 2005 | 25.64 | 25.64 | 24.36 | 24.59 | 2,802,759 | -1.05(-4.08%) |
Jan 04, 2005 | 26.01 | 26.11 | 25.51 | 25.64 | 521,152 | -0.22(-0.85%) |
Jan 03, 2005 | 26.31 | 26.34 | 25.67 | 25.86 | 993,317 | -0.32(-1.21%) |
Dec 31, 2004 | 26.21 | 26.40 | 26.16 | 26.17 | 362,722 | -0.09(-0.36%) |
Dec 30, 2004 | 26.16 | 26.34 | 26.11 | 26.27 | 239,209 | +0.13(+0.51%) |
Dec 29, 2004 | 26.03 | 26.16 | 25.99 | 26.13 | 269,436 | +0.16(+0.61%) |
Dec 28, 2004 | 25.97 | 26.02 | 25.90 | 25.98 | 615,481 | +0.08(+0.32%) |
Dec 27, 2004 | 26.05 | 26.06 | 25.75 | 25.89 | 1,369,068 | -0.43(-1.63%) |
Dec 23, 2004 | 26.61 | 26.61 | 26.29 | 26.32 | 957,357 | -0.25(-0.95%) |
Dec 22, 2004 | 26.49 | 26.57 | 26.46 | 26.57 | 438,289 | +0.19(+0.71%) |
Dec 21, 2004 | 26.22 | 26.40 | 26.14 | 26.39 | 1,071,490 | +0.27(+1.03%) |
Dec 20, 2004 | 26.23 | 26.24 | 25.97 | 26.12 | 294,972 | -0.05(-0.18%) |
Dec 17, 2004 | 25.98 | 26.22 | 25.69 | 26.16 | 890,129 | +0.24(+0.93%) |
Dec 16, 2004 | 26.15 | 26.25 | 25.92 | 25.92 | 576,916 | -0.20(-0.77%) |
Dec 15, 2004 | 26.11 | 26.25 | 25.90 | 26.12 | 352,820 | +0.06(+0.23%) |
Dec 14, 2004 | 26.12 | 26.13 | 25.97 | 26.07 | 362,722 | -0.12(-0.45%) |
Dec 13, 2004 | 26.28 | 26.29 | 26.12 | 26.18 | 476,333 | -0.05(-0.18%) |
Dec 10, 2004 | 25.94 | 26.26 | 25.88 | 26.23 | 640,496 | +0.23(+0.90%) |
Dec 09, 2004 | 25.69 | 26.00 | 25.61 | 26.00 | 254,843 | +0.30(+1.16%) |
Dec 08, 2004 | 25.86 | 25.86 | 25.60 | 25.70 | 401,808 | +0.04(+0.16%) |
Dec 07, 2004 | 26.10 | 26.10 | 25.64 | 25.65 | 566,493 | -0.42(-1.61%) |
Dec 06, 2004 | 25.97 | 26.18 | 25.88 | 26.07 | 323,114 | +0.12(+0.47%) |
Dec 03, 2004 | 25.66 | 25.96 | 25.64 | 25.95 | 926,609 | +0.47(+1.84%) |
Dec 02, 2004 | 25.69 | 25.69 | 25.29 | 25.48 | 931,821 | -0.25(-0.97%) |
Dec 01, 2004 | 25.32 | 25.79 | 25.19 | 25.73 | 802,054 | +0.54(+2.16%) |
Nov 30, 2004 | 25.05 | 25.19 | 24.97 | 25.19 | 373,145 | +0.09(+0.36%) |
Nov 29, 2004 | 25.17 | 25.21 | 24.98 | 25.10 | 444,543 | -0.03(-0.11%) |
Nov 26, 2004 | 25.32 | 25.36 | 25.12 | 25.13 | 126,640 | -0.09(-0.34%) |
Nov 24, 2004 | 25.00 | 25.28 | 24.95 | 25.21 | 523,758 | +0.32(+1.28%) |
Nov 23, 2004 | 24.59 | 24.89 | 24.55 | 24.89 | 543,562 | +0.32(+1.29%) |
Nov 22, 2004 | 24.47 | 24.64 | 24.38 | 24.58 | 336,143 | +0.07(+0.27%) |
Nov 19, 2004 | 24.80 | 24.84 | 24.47 | 24.51 | 761,925 | -0.28(-1.13%) |
Nov 18, 2004 | 24.88 | 25.09 | 24.50 | 24.79 | 826,027 | -0.04(-0.15%) |
Nov 17, 2004 | 25.60 | 25.61 | 24.72 | 24.83 | 861,986 | -0.61(-2.41%) |
Nov 16, 2004 | 25.66 | 25.75 | 25.41 | 25.44 | 676,977 | -0.17(-0.67%) |
Nov 15, 2004 | 25.37 | 25.65 | 25.37 | 25.62 | 671,244 | +0.27(+1.08%) |
Nov 12, 2004 | 24.77 | 25.38 | 24.74 | 25.34 | 854,169 | +0.61(+2.46%) |
Nov 11, 2004 | 24.54 | 24.73 | 24.49 | 24.73 | 274,647 | +0.25(+1.03%) |
Nov 10, 2004 | 24.41 | 24.61 | 24.30 | 24.48 | 412,231 | +0.13(+0.55%) |
Nov 09, 2004 | 24.23 | 24.37 | 24.18 | 24.35 | 405,978 | +0.03(+0.14%) |
Nov 08, 2004 | 24.03 | 24.32 | 24.03 | 24.31 | 698,344 | +0.22(+0.92%) |
Nov 05, 2004 | 24.88 | 24.88 | 24.08 | 24.09 | 1,358,124 | -0.71(-2.86%) |
Nov 04, 2004 | 24.51 | 24.85 | 24.48 | 24.80 | 402,329 | +0.36(+1.45%) |
Nov 03, 2004 | 24.47 | 24.64 | 24.37 | 24.45 | 721,275 | +0.15(+0.63%) |
Nov 02, 2004 | 24.52 | 24.52 | 24.23 | 24.29 | 198,038 | -0.18(-0.74%) |
Nov 01, 2004 | 24.23 | 24.49 | 24.23 | 24.47 | 614,960 | +0.27(+1.11%) |
Oct 29, 2004 | 24.27 | 24.38 | 24.16 | 24.21 | 186,572 | -0.02(-0.08%) |
Oct 28, 2004 | 24.21 | 24.26 | 24.11 | 24.23 | 255,364 | -0.01(-0.04%) |
Oct 27, 2004 | 24.11 | 24.23 | 24.05 | 24.23 | 436,204 | +0.21(+0.85%) |
Oct 26, 2004 | 23.76 | 24.05 | 23.75 | 24.03 | 515,420 | +0.30(+1.28%) |
Oct 25, 2004 | 23.90 | 23.90 | 23.66 | 23.73 | 293,409 | -0.17(-0.72%) |
Oct 22, 2004 | 24.07 | 24.18 | 23.85 | 23.90 | 278,816 | -0.14(-0.58%) |
Oct 21, 2004 | 23.73 | 24.04 | 23.67 | 24.04 | 333,537 | +0.29(+1.24%) |
Oct 20, 2004 | 23.79 | 23.84 | 23.38 | 23.75 | 796,321 | -0.03(-0.12%) |
Oct 19, 2004 | 24.00 | 24.20 | 23.77 | 23.77 | 1,205,947 | -0.23(-0.96%) |
Oct 18, 2004 | 23.90 | 24.09 | 23.83 | 24.00 | 974,034 | +0.13(+0.55%) |
Oct 15, 2004 | 23.70 | 23.87 | 23.70 | 23.87 | 350,214 | +0.23(+0.99%) |
Oct 14, 2004 | 23.45 | 23.66 | 23.39 | 23.64 | 225,659 | +0.17(+0.74%) |
Oct 13, 2004 | 23.58 | 23.58 | 23.38 | 23.47 | 131,851 | -0.05(-0.20%) |
Oct 12, 2004 | 23.28 | 23.51 | 23.18 | 23.51 | 179,276 | +0.23(+0.98%) |
Oct 11, 2004 | 23.32 | 23.41 | 23.23 | 23.28 | 146,965 | -0.08(-0.35%) |
Oct 08, 2004 | 23.28 | 23.38 | 23.27 | 23.37 | 818,731 | +0.22(+0.94%) |
Oct 07, 2004 | 23.36 | 23.41 | 23.14 | 23.15 | 425,781 | -0.26(-1.11%) |
Oct 06, 2004 | 23.33 | 23.41 | 23.31 | 23.41 | 212,109 | +0.08(+0.36%) |
Oct 05, 2004 | 23.21 | 23.34 | 23.19 | 23.33 | 474,770 | +0.07(+0.30%) |
Oct 04, 2004 | 23.29 | 23.38 | 23.22 | 23.26 | 306,437 | +0.08(+0.33%) |
Oct 01, 2004 | 22.79 | 23.29 | 22.79 | 23.18 | 842,182 | +0.42(+1.86%) |
Sep 30, 2004 | 22.67 | 22.87 | 22.62 | 22.76 | 397,118 | +0.16(+0.72%) |
Sep 29, 2004 | 22.63 | 22.63 | 22.52 | 22.59 | 433,599 | +0.03(+0.12%) |
Sep 28, 2004 | 22.45 | 22.58 | 22.40 | 22.57 | 311,128 | +0.12(+0.52%) |
Sep 27, 2004 | 22.51 | 22.51 | 22.40 | 22.45 | 479,981 | -0.28(-1.22%) |
Sep 24, 2004 | 22.68 | 22.77 | 22.64 | 22.73 | 601,410 | +0.05(+0.21%) |
Sep 23, 2004 | 22.77 | 22.81 | 22.63 | 22.68 | 511,772 | -0.15(-0.65%) |
Sep 22, 2004 | 22.94 | 22.94 | 22.83 | 22.83 | 279,859 | -0.09(-0.40%) |
Sep 21, 2004 | 22.95 | 23.00 | 22.79 | 22.92 | 285,070 | +0.02(+0.08%) |
Sep 20, 2004 | 23.07 | 23.07 | 22.88 | 22.90 | 386,174 | -0.20(-0.88%) |
Sep 17, 2004 | 23.18 | 23.18 | 22.98 | 23.10 | 340,833 | -0.01(-0.05%) |
Sep 16, 2004 | 22.82 | 23.16 | 22.75 | 23.12 | 550,337 | +0.38(+1.66%) |
Sep 15, 2004 | 22.72 | 22.80 | 22.57 | 22.74 | 288,197 | +0.10(+0.42%) |
Sep 14, 2004 | 22.83 | 22.83 | 22.61 | 22.64 | 1,332,066 | -0.24(-1.03%) |
Sep 13, 2004 | 23.08 | 23.08 | 22.85 | 22.88 | 692,612 | -0.21(-0.93%) |
Sep 10, 2004 | 23.01 | 23.10 | 22.86 | 23.09 | 570,662 | +0.05(+0.20%) |
Sep 09, 2004 | 23.32 | 23.35 | 23.05 | 23.05 | 894,819 | -0.46(-1.96%) |
Sep 08, 2004 | 23.56 | 23.59 | 23.47 | 23.51 | 313,734 | +0.02(+0.07%) |
Sep 07, 2004 | 23.41 | 23.53 | 23.28 | 23.49 | 534,181 | +0.17(+0.73%) |
Sep 03, 2004 | 23.14 | 23.32 | 23.14 | 23.32 | 860,944 | +0.18(+0.78%) |
Sep 02, 2004 | 23.02 | 23.18 | 22.99 | 23.14 | 722,317 | +0.17(+0.74%) |
Sep 01, 2004 | 23.24 | 23.24 | 22.97 | 22.97 | 517,504 | -0.12(-0.53%) |
Aug 31, 2004 | 22.98 | 23.12 | 22.96 | 23.09 | 305,395 | +0.14(+0.61%) |
Aug 30, 2004 | 22.93 | 22.95 | 22.79 | 22.95 | 132,893 | +0.14(+0.60%) |
Aug 27, 2004 | 22.90 | 22.90 | 22.78 | 22.82 | 437,247 | +0.01(+0.03%) |
Aug 26, 2004 | 22.82 | 22.83 | 22.74 | 22.81 | 331,453 | +0.08(+0.36%) |
Aug 25, 2004 | 22.91 | 22.93 | 22.70 | 22.73 | 919,834 | -0.10(-0.44%) |
Aug 24, 2004 | 22.59 | 22.87 | 22.59 | 22.83 | 584,733 | +0.24(+1.08%) |
Aug 23, 2004 | 22.56 | 22.62 | 22.39 | 22.58 | 464,868 | +0.02(+0.09%) |
Aug 20, 2004 | 22.28 | 22.56 | 22.28 | 22.56 | 670,202 | +0.68(+3.09%) |
Aug 19, 2004 | 22.21 | 22.21 | 21.87 | 21.88 | 477,375 | -0.33(-1.49%) |
Aug 18, 2004 | 22.03 | 22.25 | 21.98 | 22.21 | 817,167 | +0.31(+1.39%) |
Aug 17, 2004 | 21.92 | 21.93 | 21.84 | 21.91 | 209,503 | +0.19(+0.88%) |
Aug 16, 2004 | 21.39 | 21.72 | 21.39 | 21.72 | 342,918 | +0.32(+1.51%) |
Aug 13, 2004 | 21.46 | 21.46 | 21.35 | 21.39 | 298,099 | -0.04(-0.18%) |
Aug 12, 2004 | 21.65 | 21.65 | 21.40 | 21.43 | 719,712 | -0.22(-1.04%) |
Aug 11, 2004 | 21.68 | 21.69 | 21.58 | 21.66 | 608,706 | +0.02(+0.08%) |
Aug 10, 2004 | 21.74 | 21.77 | 21.63 | 21.64 | 607,664 | +0.04(+0.20%) |
Aug 09, 2004 | 21.58 | 21.71 | 21.49 | 21.60 | 461,220 | +0.03(+0.13%) |
Aug 06, 2004 | 21.65 | 21.93 | 21.44 | 21.57 | 415,879 | -0.03(-0.12%) |
Aug 05, 2004 | 21.96 | 21.96 | 21.59 | 21.59 | 542,520 | -0.39(-1.75%) |
Aug 04, 2004 | 21.73 | 21.98 | 21.65 | 21.98 | 249,111 | +0.23(+1.06%) |
Aug 03, 2004 | 21.59 | 21.87 | 21.59 | 21.75 | 264,745 | +0.09(+0.41%) |
Aug 02, 2004 | 21.34 | 21.66 | 21.19 | 21.66 | 426,824 | +0.33(+1.56%) |
Jul 30, 2004 | 21.34 | 21.41 | 21.24 | 21.33 | 251,716 | +0.15(+0.69%) |
Jul 29, 2004 | 21.43 | 21.43 | 21.12 | 21.18 | 201,164 | -0.05(-0.24%) |
Jul 28, 2004 | 20.91 | 21.28 | 20.73 | 21.24 | 425,781 | +0.28(+1.35%) |
Jul 27, 2004 | 20.94 | 21.14 | 20.86 | 20.95 | 635,285 | -0.02(-0.07%) |
Jul 26, 2004 | 21.12 | 21.12 | 20.87 | 20.97 | 646,750 | -0.21(-1.01%) |
Jul 23, 2004 | 21.33 | 21.33 | 21.16 | 21.18 | 242,336 | -0.20(-0.95%) |
Jul 22, 2004 | 21.71 | 21.71 | 21.39 | 21.39 | 677,498 | -0.37(-1.69%) |
Jul 21, 2004 | 22.03 | 22.03 | 21.71 | 21.75 | 302,789 | -0.18(-0.80%) |
Jul 20, 2004 | 21.91 | 22.07 | 21.91 | 21.93 | 159,472 | +0.00(+0.02%) |
Jul 19, 2004 | 21.76 | 21.94 | 21.69 | 21.93 | 131,851 | +0.18(+0.83%) |
Jul 16, 2004 | 21.93 | 21.93 | 21.70 | 21.75 | 350,735 | +0.03(+0.13%) |
Jul 15, 2004 | 21.68 | 21.78 | 21.67 | 21.72 | 741,079 | +0.18(+0.85%) |
Jul 14, 2004 | 21.41 | 21.54 | 21.39 | 21.54 | 1,578,050 | +0.18(+0.84%) |
Jul 13, 2004 | 21.51 | 21.51 | 21.30 | 21.36 | 324,157 | -0.28(-1.29%) |
Jul 12, 2004 | 21.41 | 21.63 | 21.35 | 21.63 | 252,759 | +0.26(+1.19%) |
Jul 09, 2004 | 21.49 | 21.49 | 21.20 | 21.38 | 265,266 | +0.03(+0.13%) |
Jul 08, 2004 | 21.68 | 21.70 | 21.35 | 21.35 | 633,200 | -0.37(-1.69%) |
Jul 07, 2004 | 21.59 | 21.73 | 21.53 | 21.72 | 228,264 | +0.28(+1.30%) |
Jul 06, 2004 | 21.58 | 21.58 | 21.23 | 21.44 | 334,058 | -0.09(-0.42%) |
Jul 02, 2004 | 21.33 | 21.60 | 21.31 | 21.53 | 600,889 | +0.40(+1.91%) |
Jul 01, 2004 | 21.17 | 21.22 | 20.92 | 21.13 | 455,487 | +0.02(+0.09%) |
Jun 30, 2004 | 20.93 | 21.18 | 20.78 | 21.11 | 602,973 | +0.23(+1.08%) |
Jun 29, 2004 | 21.32 | 21.32 | 20.86 | 20.88 | 1,617,137 | -0.47(-2.18%) |
Jun 28, 2004 | 21.28 | 21.41 | 21.18 | 21.35 | 514,377 | -0.08(-0.38%) |
Jun 25, 2004 | 21.46 | 21.49 | 21.32 | 21.43 | 1,464,439 | +0.04(+0.19%) |
Jun 24, 2004 | 21.41 | 21.49 | 21.29 | 21.39 | 278,295 | +0.02(+0.11%) |
Jun 23, 2004 | 21.32 | 21.42 | 21.26 | 21.37 | 345,524 | +0.09(+0.41%) |
Jun 22, 2004 | 21.27 | 21.30 | 21.16 | 21.28 | 270,478 | +0.01(+0.04%) |
Jun 21, 2004 | 21.07 | 21.27 | 21.05 | 21.27 | 233,476 | +0.24(+1.15%) |
Jun 18, 2004 | 20.97 | 21.07 | 20.90 | 21.03 | 330,410 | +0.13(+0.63%) |
Jun 17, 2004 | 20.86 | 20.92 | 20.65 | 20.90 | 330,410 | +0.12(+0.55%) |
Jun 16, 2004 | 20.72 | 20.83 | 20.63 | 20.78 | 198,038 | +0.06(+0.28%) |
Jun 15, 2004 | 20.50 | 20.76 | 20.50 | 20.72 | 550,858 | +0.35(+1.70%) |
Jun 14, 2004 | 20.34 | 20.40 | 20.23 | 20.38 | 328,326 | -0.31(-1.49%) |
Jun 10, 2004 | 20.82 | 20.82 | 20.59 | 20.68 | 322,593 | -0.16(-0.78%) |
Jun 09, 2004 | 20.84 | 21.03 | 20.81 | 20.85 | 294,451 | -0.00(-0.01%) |
Jun 08, 2004 | 20.91 | 20.92 | 20.78 | 20.85 | 153,218 | -0.04(-0.17%) |
Jun 07, 2004 | 20.82 | 20.96 | 20.77 | 20.89 | 135,499 | +0.10(+0.48%) |
Jun 04, 2004 | 21.04 | 21.04 | 20.70 | 20.79 | 547,210 | +0.07(+0.34%) |
Jun 03, 2004 | 20.79 | 20.92 | 20.65 | 20.72 | 338,228 | -0.10(-0.50%) |
Jun 02, 2004 | 20.73 | 20.86 | 20.53 | 20.82 | 484,150 | +0.33(+1.59%) |