Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.26 | 28.31 | 28.09 | 28.09 | 559,845 | -0.22(-0.79%) |
May 27, 2005 | 28.22 | 28.33 | 28.22 | 28.31 | 351,050 | +0.07(+0.23%) |
May 26, 2005 | 28.26 | 28.30 | 28.12 | 28.24 | 362,063 | +0.04(+0.14%) |
May 25, 2005 | 28.47 | 28.47 | 28.01 | 28.20 | 521,604 | -0.27(-0.96%) |
May 24, 2005 | 28.50 | 28.54 | 28.34 | 28.48 | 464,549 | -0.02(-0.07%) |
May 23, 2005 | 28.24 | 28.56 | 28.15 | 28.50 | 637,397 | +0.33(+1.18%) |
May 20, 2005 | 28.17 | 28.21 | 28.00 | 28.16 | 528,640 | -0.01(-0.02%) |
May 19, 2005 | 28.33 | 28.33 | 27.97 | 28.17 | 539,807 | -0.08(-0.28%) |
May 18, 2005 | 27.98 | 28.33 | 27.90 | 28.25 | 591,661 | +0.38(+1.36%) |
May 17, 2005 | 27.75 | 27.89 | 27.57 | 27.87 | 612,617 | +0.01(+0.05%) |
May 16, 2005 | 27.47 | 27.87 | 27.47 | 27.86 | 501,719 | +0.37(+1.33%) |
May 13, 2005 | 27.72 | 27.75 | 27.31 | 27.49 | 630,055 | -0.19(-0.68%) |
May 12, 2005 | 28.00 | 28.12 | 27.64 | 27.68 | 531,394 | -0.30(-1.07%) |
May 11, 2005 | 27.92 | 28.03 | 27.65 | 27.98 | 511,814 | +0.11(+0.40%) |
May 10, 2005 | 27.88 | 27.99 | 27.66 | 27.87 | 512,273 | -0.11(-0.40%) |
May 09, 2005 | 27.95 | 28.10 | 27.85 | 27.98 | 469,291 | +0.01(+0.02%) |
May 06, 2005 | 28.14 | 28.21 | 27.88 | 27.97 | 468,985 | -0.08(-0.28%) |
May 05, 2005 | 28.27 | 28.31 | 27.86 | 28.05 | 721,068 | -0.19(-0.67%) |
May 04, 2005 | 28.06 | 28.26 | 28.01 | 28.24 | 781,489 | +0.27(+0.98%) |
May 03, 2005 | 27.97 | 28.22 | 27.88 | 27.97 | 643,669 | -0.01(-0.05%) |
May 02, 2005 | 28.01 | 28.11 | 27.79 | 27.98 | 559,386 | -0.07(-0.23%) |
Apr 29, 2005 | 27.82 | 28.08 | 27.56 | 28.05 | 1,042,138 | +0.29(+1.06%) |
Apr 28, 2005 | 28.09 | 28.09 | 27.73 | 27.75 | 548,526 | -0.33(-1.16%) |
Apr 27, 2005 | 27.90 | 28.21 | 27.69 | 28.08 | 783,171 | +0.08(+0.28%) |
Apr 26, 2005 | 28.16 | 28.37 | 28.00 | 28.00 | 761,603 | -0.23(-0.81%) |
Apr 25, 2005 | 28.22 | 28.34 | 28.05 | 28.23 | 988,142 | +0.01(+0.05%) |
Apr 22, 2005 | 28.50 | 28.51 | 27.95 | 28.22 | 964,280 | -0.29(-1.01%) |
Apr 21, 2005 | 28.05 | 28.51 | 28.05 | 28.50 | 765,733 | +0.56(+2.01%) |
Apr 20, 2005 | 28.18 | 28.33 | 27.86 | 27.94 | 639,998 | -0.30(-1.06%) |
Apr 19, 2005 | 28.28 | 28.29 | 28.08 | 28.24 | 725,963 | -0.06(-0.21%) |
Apr 18, 2005 | 27.78 | 28.34 | 27.75 | 28.30 | 695,370 | +0.35(+1.24%) |
Apr 15, 2005 | 28.41 | 28.41 | 27.75 | 27.95 | 1,276,936 | -0.53(-1.86%) |
Apr 14, 2005 | 28.67 | 28.70 | 28.41 | 28.48 | 892,693 | -0.21(-0.73%) |
Apr 13, 2005 | 29.06 | 29.06 | 28.52 | 28.69 | 604,357 | -0.37(-1.26%) |
Apr 12, 2005 | 28.78 | 29.09 | 28.48 | 29.06 | 704,701 | +0.28(+0.98%) |
Apr 11, 2005 | 28.77 | 28.83 | 28.67 | 28.78 | 581,413 | -0.02(-0.07%) |
Apr 08, 2005 | 28.80 | 28.93 | 28.63 | 28.80 | 652,082 | +0.01(+0.02%) |
Apr 07, 2005 | 28.72 | 28.80 | 28.54 | 28.79 | 789,443 | +0.10(+0.34%) |
Apr 06, 2005 | 28.67 | 28.77 | 28.60 | 28.69 | 643,822 | +0.08(+0.27%) |
Apr 05, 2005 | 28.45 | 28.67 | 28.41 | 28.61 | 574,223 | +0.23(+0.81%) |
Apr 04, 2005 | 28.49 | 28.49 | 28.17 | 28.39 | 602,216 | -0.04(-0.14%) |
Apr 01, 2005 | 28.50 | 28.74 | 28.32 | 28.43 | 1,012,616 | -0.01(-0.02%) |
Mar 31, 2005 | 28.14 | 28.49 | 27.92 | 28.43 | 1,013,840 | +0.26(+0.93%) |
Mar 30, 2005 | 27.75 | 28.17 | 27.75 | 28.17 | 936,134 | +0.48(+1.75%) |
Mar 29, 2005 | 27.46 | 27.75 | 27.45 | 27.69 | 1,114,336 | +0.22(+0.81%) |
Mar 28, 2005 | 27.77 | 27.85 | 27.31 | 27.46 | 1,458,351 | -0.30(-1.08%) |
Mar 24, 2005 | 27.58 | 27.99 | 27.46 | 27.76 | 474,491 | +0.14(+0.52%) |
Mar 23, 2005 | 27.53 | 27.69 | 27.44 | 27.62 | 709,749 | +0.10(+0.36%) |
Mar 22, 2005 | 27.57 | 27.98 | 27.49 | 27.52 | 486,270 | -0.09(-0.33%) |
Mar 21, 2005 | 27.56 | 27.69 | 27.42 | 27.61 | 748,601 | -0.10(-0.35%) |
Mar 18, 2005 | 28.22 | 28.27 | 27.40 | 27.71 | 1,651,237 | -0.58(-2.03%) |
Mar 17, 2005 | 28.43 | 28.45 | 28.10 | 28.29 | 589,367 | -0.01(-0.02%) |
Mar 16, 2005 | 28.39 | 28.40 | 28.14 | 28.29 | 865,771 | -0.26(-0.92%) |
Mar 15, 2005 | 28.70 | 28.74 | 28.50 | 28.56 | 332,083 | -0.16(-0.57%) |
Mar 14, 2005 | 28.29 | 28.75 | 28.29 | 28.72 | 555,562 | +0.33(+1.17%) |
Mar 11, 2005 | 28.60 | 28.60 | 28.27 | 28.39 | 356,710 | -0.18(-0.64%) |
Mar 10, 2005 | 28.27 | 28.57 | 28.20 | 28.57 | 475,409 | +0.33(+1.18%) |
Mar 09, 2005 | 28.42 | 28.43 | 28.12 | 28.24 | 679,921 | -0.40(-1.39%) |
Mar 08, 2005 | 28.63 | 28.73 | 28.52 | 28.63 | 608,181 | +0.02(+0.07%) |
Mar 07, 2005 | 28.60 | 28.62 | 28.36 | 28.61 | 775,676 | -0.08(-0.27%) |
Mar 04, 2005 | 28.64 | 28.69 | 28.50 | 28.69 | 641,833 | +0.04(+0.14%) |
Mar 03, 2005 | 28.50 | 28.71 | 28.39 | 28.65 | 578,812 | +0.10(+0.34%) |
Mar 02, 2005 | 28.18 | 28.61 | 28.05 | 28.56 | 839,309 | +0.13(+0.46%) |
Mar 01, 2005 | 28.29 | 28.50 | 28.27 | 28.43 | 917,473 | +0.13(+0.46%) |
Feb 28, 2005 | 28.05 | 28.39 | 27.95 | 28.29 | 768,946 | +0.24(+0.86%) |
Feb 25, 2005 | 28.83 | 28.86 | 27.79 | 28.05 | 1,367,185 | -1.04(-3.57%) |
Feb 24, 2005 | 28.73 | 29.09 | 28.52 | 29.09 | 706,384 | +0.29(+1.02%) |
Feb 23, 2005 | 28.24 | 28.82 | 28.18 | 28.80 | 711,125 | +0.69(+2.47%) |
Feb 22, 2005 | 28.94 | 29.00 | 28.05 | 28.10 | 769,251 | -0.83(-2.87%) |
Feb 18, 2005 | 28.86 | 29.09 | 28.78 | 28.94 | 604,969 | +0.08(+0.29%) |
Feb 17, 2005 | 28.94 | 29.09 | 28.45 | 28.85 | 811,010 | +0.01(+0.02%) |
Feb 16, 2005 | 28.71 | 28.84 | 28.51 | 28.84 | 485,964 | +0.14(+0.48%) |
Feb 15, 2005 | 28.70 | 28.77 | 28.62 | 28.71 | 758,238 | -0.02(-0.07%) |
Feb 14, 2005 | 28.60 | 28.77 | 28.60 | 28.73 | 431,203 | +0.19(+0.66%) |
Feb 11, 2005 | 28.90 | 28.90 | 28.54 | 28.54 | 666,307 | -0.28(-0.98%) |
Feb 10, 2005 | 28.85 | 28.92 | 28.73 | 28.82 | 537,512 | -0.03(-0.11%) |
Feb 09, 2005 | 29.12 | 29.14 | 28.81 | 28.85 | 489,023 | -0.37(-1.28%) |
Feb 08, 2005 | 29.03 | 29.26 | 28.99 | 29.22 | 288,335 | +0.09(+0.31%) |
Feb 07, 2005 | 29.05 | 29.27 | 28.99 | 29.13 | 561,374 | -0.05(-0.16%) |
Feb 04, 2005 | 28.69 | 29.18 | 28.60 | 29.18 | 706,842 | +0.52(+1.83%) |
Feb 03, 2005 | 28.29 | 28.65 | 28.16 | 28.65 | 543,325 | +0.26(+0.92%) |
Feb 02, 2005 | 27.95 | 28.39 | 27.94 | 28.39 | 613,535 | +0.48(+1.71%) |
Feb 01, 2005 | 27.74 | 28.03 | 27.69 | 27.92 | 411,165 | +0.24(+0.87%) |
Jan 31, 2005 | 27.59 | 27.75 | 27.42 | 27.67 | 606,040 | +0.16(+0.57%) |
Jan 28, 2005 | 27.50 | 27.55 | 27.23 | 27.52 | 555,562 | +0.01(+0.05%) |
Jan 27, 2005 | 27.67 | 27.75 | 27.30 | 27.50 | 613,994 | -0.21(-0.75%) |
Jan 26, 2005 | 27.64 | 27.79 | 27.59 | 27.71 | 556,939 | +0.12(+0.45%) |
Jan 25, 2005 | 27.53 | 27.65 | 27.49 | 27.59 | 567,034 | +0.06(+0.21%) |
Jan 24, 2005 | 27.68 | 27.76 | 27.44 | 27.53 | 441,451 | -0.15(-0.54%) |
Jan 21, 2005 | 27.82 | 27.97 | 27.60 | 27.68 | 436,709 | -0.14(-0.52%) |
Jan 20, 2005 | 27.88 | 27.88 | 27.63 | 27.82 | 484,740 | -0.12(-0.42%) |
Jan 19, 2005 | 28.20 | 28.20 | 27.90 | 27.94 | 440,686 | -0.39(-1.38%) |
Jan 18, 2005 | 28.11 | 28.36 | 27.65 | 28.33 | 464,702 | +0.22(+0.79%) |
Jan 14, 2005 | 27.75 | 28.20 | 27.75 | 28.11 | 406,270 | +0.37(+1.32%) |
Jan 13, 2005 | 27.92 | 28.03 | 27.68 | 27.75 | 403,822 | -0.29(-1.03%) |
Jan 12, 2005 | 27.95 | 28.07 | 27.65 | 28.03 | 476,786 | +0.09(+0.33%) |
Jan 11, 2005 | 28.09 | 28.09 | 27.88 | 27.94 | 393,880 | -0.14(-0.51%) |
Jan 10, 2005 | 27.85 | 28.16 | 27.61 | 28.09 | 697,512 | +0.27(+0.96%) |
Jan 07, 2005 | 28.10 | 28.10 | 27.72 | 27.82 | 483,363 | -0.19(-0.68%) |
Jan 06, 2005 | 27.87 | 28.11 | 27.78 | 28.01 | 573,000 | +0.07(+0.23%) |
Jan 05, 2005 | 28.35 | 28.35 | 27.88 | 27.94 | 426,614 | -0.31(-1.11%) |
Jan 04, 2005 | 28.71 | 28.71 | 28.04 | 28.26 | 530,476 | -0.26(-0.92%) |
Jan 03, 2005 | 28.75 | 28.95 | 28.47 | 28.52 | 755,791 | -0.29(-1.00%) |
Dec 31, 2004 | 28.77 | 28.97 | 28.67 | 28.80 | 407,493 | +0.00(+0.00%) |
Dec 30, 2004 | 28.73 | 28.84 | 28.63 | 28.80 | 406,117 | +0.11(+0.39%) |
Dec 29, 2004 | 28.61 | 28.73 | 28.60 | 28.69 | 374,759 | -0.05(-0.18%) |
Dec 28, 2004 | 28.37 | 28.76 | 28.18 | 28.75 | 481,834 | +0.35(+1.24%) |
Dec 27, 2004 | 28.68 | 28.68 | 28.33 | 28.39 | 328,564 | -0.25(-0.89%) |
Dec 23, 2004 | 28.48 | 28.70 | 28.44 | 28.65 | 328,259 | +0.12(+0.41%) |
Dec 22, 2004 | 28.34 | 28.68 | 28.32 | 28.53 | 498,965 | +0.20(+0.69%) |
Dec 21, 2004 | 28.04 | 28.39 | 27.86 | 28.33 | 414,071 | +0.22(+0.79%) |
Dec 20, 2004 | 27.88 | 28.22 | 27.82 | 28.11 | 467,761 | +0.30(+1.08%) |
Dec 17, 2004 | 27.95 | 28.14 | 27.52 | 27.81 | 1,727,566 | -0.33(-1.18%) |
Dec 16, 2004 | 28.41 | 28.54 | 28.13 | 28.14 | 593,803 | -0.26(-0.92%) |
Dec 15, 2004 | 28.11 | 28.50 | 28.08 | 28.41 | 564,893 | +0.20(+0.70%) |
Dec 14, 2004 | 27.84 | 28.34 | 27.78 | 28.21 | 486,117 | +0.24(+0.86%) |
Dec 13, 2004 | 27.62 | 27.97 | 27.48 | 27.97 | 641,527 | +0.41(+1.47%) |
Dec 10, 2004 | 27.99 | 27.99 | 27.33 | 27.56 | 841,909 | +0.07(+0.24%) |
Dec 09, 2004 | 27.95 | 27.99 | 27.41 | 27.50 | 1,036,937 | -0.48(-1.73%) |
Dec 08, 2004 | 27.99 | 27.99 | 27.67 | 27.98 | 531,700 | -0.21(-0.74%) |
Dec 07, 2004 | 28.44 | 28.48 | 28.12 | 28.19 | 591,202 | -0.24(-0.85%) |
Dec 06, 2004 | 28.77 | 28.77 | 28.36 | 28.43 | 316,174 | -0.33(-1.14%) |
Dec 03, 2004 | 28.76 | 28.88 | 28.58 | 28.76 | 767,416 | +0.00(+0.00%) |
Dec 02, 2004 | 28.72 | 28.76 | 28.61 | 28.76 | 805,657 | +0.04(+0.14%) |
Dec 01, 2004 | 28.33 | 28.74 | 28.27 | 28.72 | 554,032 | +0.34(+1.20%) |
Nov 30, 2004 | 28.43 | 28.45 | 28.14 | 28.38 | 597,168 | -0.05(-0.18%) |
Nov 29, 2004 | 28.25 | 28.58 | 28.02 | 28.43 | 711,431 | +0.19(+0.67%) |
Nov 26, 2004 | 28.11 | 28.33 | 28.11 | 28.24 | 154,798 | +0.14(+0.49%) |
Nov 24, 2004 | 28.05 | 28.14 | 27.88 | 28.10 | 520,533 | +0.06(+0.21%) |
Nov 23, 2004 | 27.92 | 28.44 | 27.89 | 28.05 | 1,470,129 | +0.13(+0.47%) |
Nov 22, 2004 | 27.78 | 28.02 | 27.68 | 27.92 | 952,807 | -0.08(-0.28%) |
Nov 19, 2004 | 28.65 | 28.74 | 27.95 | 27.99 | 925,733 | -0.65(-2.28%) |
Nov 18, 2004 | 28.29 | 28.69 | 28.27 | 28.65 | 862,865 | +0.26(+0.92%) |
Nov 17, 2004 | 28.09 | 28.52 | 28.09 | 28.39 | 659,730 | +0.37(+1.33%) |
Nov 16, 2004 | 27.97 | 28.10 | 27.79 | 28.01 | 636,479 | +0.05(+0.16%) |
Nov 15, 2004 | 27.59 | 27.99 | 27.33 | 27.97 | 706,078 | -0.20(-0.70%) |
Nov 12, 2004 | 27.86 | 28.16 | 27.71 | 28.16 | 567,952 | +0.19(+0.68%) |
Nov 11, 2004 | 27.72 | 27.99 | 27.49 | 27.97 | 549,596 | +0.37(+1.35%) |
Nov 10, 2004 | 27.63 | 27.71 | 27.42 | 27.60 | 387,608 | -0.03(-0.12%) |
Nov 09, 2004 | 27.42 | 27.66 | 27.40 | 27.63 | 455,830 | +0.25(+0.91%) |
Nov 08, 2004 | 27.46 | 27.72 | 27.37 | 27.39 | 569,176 | -0.18(-0.66%) |
Nov 05, 2004 | 27.46 | 27.78 | 27.37 | 27.57 | 636,938 | +0.16(+0.60%) |
Nov 04, 2004 | 26.67 | 27.41 | 26.54 | 27.41 | 977,587 | +0.74(+2.77%) |
Nov 03, 2004 | 26.35 | 26.82 | 26.35 | 26.67 | 752,578 | +0.32(+1.22%) |
Nov 02, 2004 | 26.22 | 26.54 | 26.11 | 26.35 | 795,714 | +0.26(+1.00%) |
Nov 01, 2004 | 26.08 | 26.18 | 25.85 | 26.08 | 493,459 | +0.01(+0.02%) |
Oct 29, 2004 | 26.08 | 26.15 | 25.83 | 26.08 | 546,384 | +0.07(+0.28%) |
Oct 28, 2004 | 25.82 | 26.11 | 25.73 | 26.01 | 506,767 | +0.21(+0.81%) |
Oct 27, 2004 | 25.23 | 25.82 | 25.18 | 25.80 | 493,000 | +0.50(+1.96%) |
Oct 26, 2004 | 25.20 | 25.40 | 25.07 | 25.30 | 501,413 | +0.07(+0.26%) |
Oct 25, 2004 | 25.14 | 25.29 | 24.90 | 25.23 | 713,420 | +0.13(+0.52%) |
Oct 22, 2004 | 25.56 | 25.57 | 25.00 | 25.10 | 818,047 | -0.35(-1.36%) |
Oct 21, 2004 | 25.59 | 25.59 | 25.21 | 25.45 | 1,062,482 | -0.04(-0.15%) |
Oct 20, 2004 | 25.67 | 25.69 | 25.43 | 25.49 | 995,484 | -0.21(-0.81%) |
Oct 19, 2004 | 26.15 | 26.18 | 25.59 | 25.70 | 1,125,044 | -0.42(-1.63%) |
Oct 18, 2004 | 26.02 | 26.20 | 25.82 | 26.12 | 1,184,241 | +0.10(+0.40%) |
Oct 15, 2004 | 24.35 | 26.20 | 24.34 | 26.02 | 2,634,485 | +2.02(+8.42%) |
Oct 14, 2004 | 24.84 | 24.85 | 23.87 | 24.00 | 2,020,490 | -0.92(-3.67%) |
Oct 13, 2004 | 24.91 | 25.00 | 24.46 | 24.91 | 877,702 | +0.03(+0.11%) |
Oct 12, 2004 | 25.37 | 25.37 | 24.80 | 24.89 | 962,291 | -0.54(-2.11%) |
Oct 11, 2004 | 25.39 | 25.49 | 25.27 | 25.42 | 223,173 | +0.18(+0.70%) |
Oct 08, 2004 | 25.36 | 25.39 | 25.19 | 25.25 | 348,909 | -0.05(-0.21%) |
Oct 07, 2004 | 25.50 | 25.59 | 25.29 | 25.30 | 422,025 | -0.28(-1.10%) |
Oct 06, 2004 | 25.48 | 25.59 | 25.36 | 25.58 | 319,693 | +0.12(+0.46%) |
Oct 05, 2004 | 25.52 | 25.57 | 25.27 | 25.46 | 453,535 | -0.06(-0.23%) |
Oct 04, 2004 | 25.75 | 25.82 | 25.46 | 25.52 | 679,768 | -0.03(-0.13%) |
Oct 01, 2004 | 25.09 | 25.56 | 25.01 | 25.56 | 852,616 | +0.46(+1.85%) |
Sep 30, 2004 | 24.65 | 25.12 | 24.57 | 25.09 | 779,653 | +0.46(+1.88%) |
Sep 29, 2004 | 24.52 | 24.69 | 24.47 | 24.63 | 313,880 | +0.11(+0.45%) |
Sep 28, 2004 | 24.29 | 24.54 | 24.24 | 24.52 | 392,197 | +0.19(+0.78%) |
Sep 27, 2004 | 24.48 | 24.48 | 24.09 | 24.33 | 501,413 | -0.15(-0.61%) |
Sep 24, 2004 | 24.42 | 24.65 | 24.42 | 24.48 | 397,092 | +0.01(+0.05%) |
Sep 23, 2004 | 24.48 | 24.57 | 24.46 | 24.46 | 697,665 | -0.09(-0.35%) |
Sep 22, 2004 | 24.79 | 24.79 | 24.48 | 24.55 | 559,386 | -0.29(-1.16%) |
Sep 21, 2004 | 24.81 | 24.88 | 24.75 | 24.84 | 945,618 | +0.06(+0.24%) |
Sep 20, 2004 | 24.86 | 24.91 | 24.71 | 24.78 | 622,560 | -0.09(-0.34%) |
Sep 17, 2004 | 24.84 | 24.93 | 24.76 | 24.86 | 630,208 | +0.09(+0.37%) |
Sep 16, 2004 | 24.57 | 24.84 | 24.57 | 24.77 | 348,603 | +0.26(+1.04%) |
Sep 15, 2004 | 24.55 | 24.58 | 24.34 | 24.52 | 465,772 | -0.01(-0.05%) |
Sep 14, 2004 | 24.78 | 24.78 | 24.46 | 24.53 | 347,991 | -0.15(-0.61%) |
Sep 13, 2004 | 24.39 | 24.72 | 24.32 | 24.68 | 754,108 | +0.29(+1.18%) |
Sep 10, 2004 | 24.58 | 24.58 | 24.37 | 24.39 | 716,479 | -0.25(-1.01%) |
Sep 09, 2004 | 24.75 | 24.88 | 24.59 | 24.64 | 369,865 | -0.15(-0.61%) |
Sep 08, 2004 | 24.81 | 24.84 | 24.65 | 24.79 | 534,912 | -0.12(-0.47%) |
Sep 07, 2004 | 24.91 | 25.10 | 24.81 | 24.91 | 1,100,876 | +0.07(+0.29%) |
Sep 03, 2004 | 24.88 | 24.97 | 24.78 | 24.84 | 1,327,261 | +0.01(+0.03%) |
Sep 02, 2004 | 24.80 | 24.93 | 24.78 | 24.83 | 1,799,612 | +0.06(+0.24%) |
Sep 01, 2004 | 24.84 | 24.97 | 24.69 | 24.77 | 605,581 | -0.01(-0.05%) |
Aug 31, 2004 | 24.85 | 25.01 | 24.74 | 24.78 | 1,033,572 | -0.05(-0.18%) |
Aug 30, 2004 | 24.97 | 25.00 | 24.78 | 24.83 | 483,516 | -0.10(-0.42%) |
Aug 27, 2004 | 25.01 | 25.12 | 24.87 | 24.93 | 481,069 | +0.01(+0.03%) |
Aug 26, 2004 | 24.99 | 25.15 | 24.92 | 24.93 | 827,224 | -0.18(-0.70%) |
Aug 25, 2004 | 24.84 | 25.20 | 24.79 | 25.10 | 895,752 | +0.20(+0.79%) |
Aug 24, 2004 | 24.88 | 24.97 | 24.84 | 24.91 | 1,311,659 | +0.07(+0.26%) |
Aug 23, 2004 | 24.92 | 25.09 | 24.80 | 24.84 | 775,829 | -0.06(-0.24%) |
Aug 20, 2004 | 24.63 | 25.04 | 24.46 | 24.90 | 885,656 | +0.27(+1.09%) |
Aug 19, 2004 | 24.78 | 24.81 | 24.46 | 24.63 | 704,548 | -0.21(-0.84%) |
Aug 18, 2004 | 24.80 | 24.91 | 24.19 | 24.84 | 1,236,707 | +0.03(+0.13%) |
Aug 17, 2004 | 24.58 | 24.92 | 24.58 | 24.81 | 1,010,627 | +0.30(+1.23%) |
Aug 16, 2004 | 24.13 | 24.52 | 24.11 | 24.51 | 386,843 | +0.44(+1.85%) |
Aug 13, 2004 | 24.29 | 24.30 | 23.89 | 24.06 | 462,254 | -0.25(-1.02%) |
Aug 12, 2004 | 24.32 | 24.32 | 24.06 | 24.31 | 716,479 | -0.09(-0.35%) |
Aug 11, 2004 | 24.25 | 24.40 | 23.88 | 24.40 | 468,067 | +0.09(+0.38%) |
Aug 10, 2004 | 24.06 | 24.35 | 23.99 | 24.31 | 287,570 | +0.37(+1.53%) |
Aug 09, 2004 | 23.78 | 24.08 | 23.78 | 23.94 | 490,552 | +0.22(+0.94%) |
Aug 06, 2004 | 23.99 | 24.20 | 23.60 | 23.72 | 969,021 | -0.51(-2.10%) |
Aug 05, 2004 | 24.88 | 24.88 | 24.20 | 24.23 | 816,517 | -0.39(-1.59%) |
Aug 04, 2004 | 24.71 | 24.78 | 24.37 | 24.62 | 733,152 | -0.09(-0.37%) |
Aug 03, 2004 | 25.07 | 25.12 | 24.57 | 24.71 | 586,919 | -0.25(-1.00%) |
Aug 02, 2004 | 24.67 | 25.03 | 24.51 | 24.96 | 360,228 | +0.29(+1.19%) |
Jul 30, 2004 | 24.74 | 24.83 | 24.50 | 24.67 | 416,059 | -0.05(-0.18%) |
Jul 29, 2004 | 24.73 | 24.84 | 24.54 | 24.71 | 371,700 | +0.08(+0.32%) |
Jul 28, 2004 | 24.48 | 24.67 | 24.22 | 24.63 | 533,535 | +0.19(+0.78%) |
Jul 27, 2004 | 24.45 | 24.50 | 24.31 | 24.44 | 401,987 | +0.08(+0.32%) |
Jul 26, 2004 | 24.48 | 24.71 | 24.28 | 24.37 | 534,300 | -0.16(-0.64%) |
Jul 23, 2004 | 24.41 | 24.61 | 24.24 | 24.52 | 422,943 | +0.12(+0.51%) |
Jul 22, 2004 | 24.45 | 24.61 | 24.23 | 24.40 | 523,440 | -0.07(-0.27%) |
Jul 21, 2004 | 24.94 | 25.08 | 24.46 | 24.46 | 509,214 | -0.22(-0.90%) |
Jul 20, 2004 | 24.58 | 24.77 | 24.42 | 24.69 | 328,259 | +0.17(+0.69%) |
Jul 19, 2004 | 24.61 | 24.74 | 24.45 | 24.52 | 390,820 | +0.01(+0.03%) |
Jul 16, 2004 | 24.94 | 25.00 | 24.44 | 24.51 | 506,614 | -0.27(-1.08%) |
Jul 15, 2004 | 24.71 | 25.07 | 24.71 | 24.78 | 881,832 | +0.03(+0.13%) |
Jul 14, 2004 | 24.72 | 24.94 | 24.65 | 24.74 | 775,829 | +0.02(+0.08%) |
Jul 13, 2004 | 24.78 | 24.88 | 24.69 | 24.72 | 277,016 | +0.01(+0.05%) |
Jul 12, 2004 | 24.65 | 24.80 | 24.57 | 24.71 | 580,648 | -0.08(-0.32%) |
Jul 09, 2004 | 24.44 | 24.79 | 24.25 | 24.79 | 729,022 | +0.35(+1.42%) |
Jul 08, 2004 | 24.76 | 24.76 | 24.44 | 24.44 | 1,284,126 | -0.31(-1.27%) |
Jul 07, 2004 | 24.84 | 24.97 | 24.72 | 24.76 | 714,950 | -0.06(-0.24%) |
Jul 06, 2004 | 25.01 | 25.01 | 24.74 | 24.82 | 1,848,713 | -0.46(-1.84%) |
Jul 02, 2004 | 25.76 | 25.76 | 25.25 | 25.28 | 759,615 | -0.48(-1.88%) |
Jul 01, 2004 | 25.88 | 26.11 | 25.58 | 25.76 | 740,953 | -0.18(-0.68%) |
Jun 30, 2004 | 25.97 | 26.02 | 25.66 | 25.94 | 710,361 | -0.02(-0.08%) |
Jun 29, 2004 | 26.06 | 26.21 | 25.94 | 25.96 | 631,738 | -0.16(-0.60%) |
Jun 28, 2004 | 25.99 | 26.15 | 25.78 | 26.12 | 869,136 | +0.16(+0.63%) |
Jun 25, 2004 | 25.82 | 26.03 | 25.75 | 25.95 | 623,325 | +0.20(+0.79%) |
Jun 24, 2004 | 25.88 | 25.89 | 25.73 | 25.75 | 659,424 | -0.10(-0.40%) |
Jun 23, 2004 | 25.71 | 25.86 | 25.63 | 25.86 | 391,891 | +0.15(+0.59%) |
Jun 22, 2004 | 25.63 | 25.86 | 25.63 | 25.71 | 436,404 | -0.01(-0.03%) |
Jun 21, 2004 | 25.81 | 25.88 | 25.57 | 25.71 | 523,440 | -0.12(-0.48%) |
Jun 18, 2004 | 25.63 | 25.93 | 25.50 | 25.84 | 543,631 | +0.14(+0.56%) |
Jun 17, 2004 | 25.63 | 25.84 | 25.54 | 25.69 | 394,798 | -0.05(-0.18%) |
Jun 16, 2004 | 25.78 | 25.80 | 25.52 | 25.74 | 417,130 | +0.02(+0.08%) |
Jun 15, 2004 | 25.50 | 25.89 | 25.45 | 25.72 | 680,992 | +0.29(+1.13%) |
Jun 14, 2004 | 25.64 | 25.66 | 25.41 | 25.43 | 922,674 | -0.21(-0.82%) |
Jun 10, 2004 | 25.82 | 25.89 | 25.54 | 25.64 | 959,079 | -0.07(-0.25%) |
Jun 09, 2004 | 26.02 | 26.02 | 25.67 | 25.71 | 1,308,906 | -0.56(-2.14%) |
Jun 08, 2004 | 26.11 | 26.28 | 26.07 | 26.27 | 1,289,938 | +0.15(+0.58%) |
Jun 07, 2004 | 25.82 | 26.15 | 25.82 | 26.12 | 694,452 | +0.32(+1.24%) |
Jun 04, 2004 | 25.88 | 25.89 | 25.73 | 25.80 | 794,949 | +0.14(+0.54%) |
Jun 03, 2004 | 25.76 | 25.82 | 25.56 | 25.66 | 2,268,444 | +0.23(+0.90%) |
Jun 02, 2004 | 25.01 | 25.57 | 24.99 | 25.43 | 1,646,801 | +0.65(+2.61%) |