Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.49 | 26.49 | 25.87 | 26.05 | 95,484 | -0.19(-0.72%) |
May 27, 2005 | 26.25 | 26.32 | 25.90 | 26.24 | 57,395 | -0.23(-0.87%) |
May 26, 2005 | 25.91 | 26.59 | 25.91 | 26.47 | 115,583 | +0.47(+1.81%) |
May 25, 2005 | 26.43 | 26.53 | 25.87 | 26.00 | 107,197 | -0.36(-1.37%) |
May 24, 2005 | 26.41 | 26.59 | 25.92 | 26.36 | 83,300 | -0.04(-0.15%) |
May 23, 2005 | 26.06 | 26.45 | 25.63 | 26.40 | 116,922 | +0.33(+1.27%) |
May 20, 2005 | 26.76 | 26.76 | 25.65 | 26.07 | 127,448 | -0.68(-2.54%) |
May 19, 2005 | 26.93 | 27.12 | 26.41 | 26.75 | 88,191 | -0.17(-0.63%) |
May 18, 2005 | 25.99 | 26.92 | 25.99 | 26.92 | 106,800 | +0.95(+3.66%) |
May 17, 2005 | 25.65 | 26.09 | 24.44 | 25.97 | 146,322 | +0.02(+0.08%) |
May 16, 2005 | 25.29 | 25.97 | 24.60 | 25.95 | 102,698 | +0.94(+3.76%) |
May 13, 2005 | 25.45 | 25.53 | 24.49 | 25.01 | 111,305 | -0.44(-1.73%) |
May 12, 2005 | 26.79 | 26.82 | 25.26 | 25.45 | 107,696 | -1.27(-4.75%) |
May 11, 2005 | 26.17 | 26.80 | 25.98 | 26.72 | 131,321 | +0.53(+2.02%) |
May 10, 2005 | 26.57 | 26.83 | 25.98 | 26.19 | 150,679 | -0.71(-2.64%) |
May 09, 2005 | 25.84 | 26.92 | 25.84 | 26.90 | 256,694 | +0.79(+3.03%) |
May 06, 2005 | 26.14 | 26.29 | 25.84 | 26.11 | 141,034 | +0.17(+0.66%) |
May 05, 2005 | 25.73 | 26.09 | 25.65 | 25.94 | 152,914 | +0.34(+1.33%) |
May 04, 2005 | 25.15 | 25.62 | 24.71 | 25.60 | 141,653 | +0.67(+2.69%) |
May 03, 2005 | 24.89 | 25.36 | 24.44 | 24.93 | 137,141 | -0.27(-1.07%) |
May 02, 2005 | 25.35 | 25.88 | 25.16 | 25.20 | 130,267 | -0.25(-0.98%) |
Apr 29, 2005 | 25.06 | 25.71 | 24.70 | 25.45 | 116,223 | +0.25(+0.99%) |
Apr 28, 2005 | 25.32 | 25.94 | 25.05 | 25.20 | 134,119 | +0.01(+0.04%) |
Apr 27, 2005 | 24.68 | 26.20 | 24.61 | 25.19 | 116,882 | +1.07(+4.44%) |
Apr 26, 2005 | 23.28 | 24.20 | 23.16 | 24.12 | 93,546 | +0.52(+2.20%) |
Apr 25, 2005 | 23.20 | 23.82 | 23.03 | 23.60 | 52,864 | +0.22(+0.94%) |
Apr 22, 2005 | 24.68 | 24.68 | 23.21 | 23.38 | 97,231 | -1.20(-4.88%) |
Apr 21, 2005 | 23.94 | 24.59 | 23.69 | 24.58 | 68,707 | +0.82(+3.45%) |
Apr 20, 2005 | 24.37 | 24.68 | 23.70 | 23.76 | 50,373 | -0.89(-3.61%) |
Apr 19, 2005 | 24.00 | 24.66 | 24.00 | 24.65 | 118,396 | +0.47(+1.94%) |
Apr 18, 2005 | 23.40 | 24.20 | 22.85 | 24.18 | 83,035 | +0.90(+3.87%) |
Apr 15, 2005 | 23.27 | 23.64 | 23.06 | 23.28 | 80,014 | +0.01(+0.04%) |
Apr 14, 2005 | 24.44 | 24.65 | 23.27 | 23.27 | 61,744 | -1.08(-4.44%) |
Apr 13, 2005 | 24.00 | 24.49 | 23.84 | 24.35 | 67,551 | +0.35(+1.46%) |
Apr 12, 2005 | 24.22 | 24.44 | 23.91 | 24.00 | 155,681 | -0.37(-1.52%) |
Apr 11, 2005 | 24.00 | 24.74 | 24.00 | 24.37 | 109,521 | +0.30(+1.23%) |
Apr 08, 2005 | 24.98 | 25.04 | 24.03 | 24.07 | 147,108 | -0.93(-3.70%) |
Apr 07, 2005 | 25.27 | 25.29 | 24.88 | 25.00 | 38,455 | -0.33(-1.30%) |
Apr 06, 2005 | 25.57 | 26.30 | 25.16 | 25.33 | 76,686 | -0.37(-1.44%) |
Apr 05, 2005 | 25.75 | 25.96 | 25.61 | 25.70 | 59,310 | +0.14(+0.55%) |
Apr 04, 2005 | 24.13 | 25.74 | 24.13 | 25.56 | 94,686 | +1.12(+4.58%) |
Apr 01, 2005 | 25.71 | 25.72 | 24.08 | 24.44 | 122,865 | -1.08(-4.23%) |
Mar 31, 2005 | 26.16 | 26.16 | 25.16 | 25.52 | 88,739 | -0.47(-1.81%) |
Mar 30, 2005 | 26.63 | 26.63 | 25.81 | 25.99 | 140,040 | -0.32(-1.22%) |
Mar 29, 2005 | 25.72 | 26.63 | 25.72 | 26.31 | 85,878 | +0.41(+1.58%) |
Mar 28, 2005 | 25.92 | 26.30 | 25.76 | 25.90 | 136,261 | -0.13(-0.50%) |
Mar 24, 2005 | 26.25 | 26.72 | 26.03 | 26.03 | 28,096 | -0.10(-0.38%) |
Mar 23, 2005 | 26.87 | 27.33 | 26.08 | 26.13 | 60,071 | -0.76(-2.83%) |
Mar 22, 2005 | 27.03 | 27.72 | 26.89 | 26.89 | 63,170 | -0.41(-1.50%) |
Mar 21, 2005 | 27.69 | 27.69 | 26.93 | 27.30 | 36,875 | -0.30(-1.09%) |
Mar 18, 2005 | 27.11 | 27.71 | 26.85 | 27.60 | 144,457 | +0.65(+2.41%) |
Mar 17, 2005 | 27.30 | 27.30 | 26.90 | 26.95 | 61,868 | -0.32(-1.17%) |
Mar 16, 2005 | 27.30 | 27.94 | 27.10 | 27.27 | 83,905 | -0.13(-0.47%) |
Mar 15, 2005 | 27.33 | 27.74 | 27.33 | 27.40 | 61,506 | -0.18(-0.65%) |
Mar 14, 2005 | 27.29 | 27.60 | 27.29 | 27.58 | 61,318 | +0.32(+1.17%) |
Mar 11, 2005 | 27.03 | 27.42 | 26.81 | 27.26 | 72,591 | +0.06(+0.22%) |
Mar 10, 2005 | 27.50 | 27.70 | 27.05 | 27.20 | 125,666 | -0.16(-0.60%) |
Mar 09, 2005 | 27.69 | 27.69 | 26.94 | 27.36 | 67,956 | -0.60(-2.13%) |
Mar 08, 2005 | 28.81 | 28.82 | 27.61 | 27.96 | 84,799 | -0.58(-2.03%) |
Mar 07, 2005 | 28.67 | 28.93 | 28.27 | 28.54 | 108,501 | +0.07(+0.25%) |
Mar 04, 2005 | 28.56 | 28.88 | 28.07 | 28.47 | 161,262 | +0.18(+0.64%) |
Mar 03, 2005 | 28.26 | 28.50 | 27.60 | 28.29 | 82,131 | +0.10(+0.35%) |
Mar 02, 2005 | 27.93 | 28.93 | 27.74 | 28.19 | 109,012 | +0.07(+0.25%) |
Mar 01, 2005 | 27.37 | 28.36 | 27.14 | 28.12 | 87,516 | +0.82(+3.00%) |
Feb 28, 2005 | 27.13 | 27.30 | 26.76 | 27.30 | 109,307 | +0.17(+0.63%) |
Feb 25, 2005 | 27.90 | 27.90 | 26.74 | 27.13 | 64,874 | -0.88(-3.14%) |
Feb 24, 2005 | 27.27 | 28.26 | 27.27 | 28.01 | 58,821 | +0.65(+2.38%) |
Feb 23, 2005 | 26.37 | 27.89 | 26.37 | 27.36 | 135,375 | +0.82(+3.09%) |
Feb 22, 2005 | 28.05 | 28.19 | 26.54 | 26.54 | 138,762 | -1.77(-6.25%) |
Feb 18, 2005 | 28.29 | 28.57 | 27.87 | 28.31 | 78,295 | -0.20(-0.70%) |
Feb 17, 2005 | 29.42 | 29.45 | 28.45 | 28.51 | 80,263 | -0.78(-2.66%) |
Feb 16, 2005 | 29.53 | 29.55 | 29.21 | 29.29 | 157,910 | +0.17(+0.58%) |
Feb 15, 2005 | 29.33 | 30.02 | 28.82 | 29.12 | 93,377 | -0.64(-2.15%) |
Feb 14, 2005 | 30.35 | 30.35 | 29.37 | 29.76 | 183,211 | -0.37(-1.23%) |
Feb 11, 2005 | 29.60 | 30.43 | 28.95 | 30.13 | 76,476 | +0.66(+2.24%) |
Feb 10, 2005 | 28.69 | 29.80 | 28.57 | 29.47 | 104,468 | +1.47(+5.25%) |
Feb 09, 2005 | 28.55 | 29.12 | 27.88 | 28.00 | 80,875 | -0.87(-3.01%) |
Feb 08, 2005 | 28.26 | 29.27 | 28.26 | 28.87 | 123,978 | +0.30(+1.05%) |
Feb 07, 2005 | 30.40 | 30.43 | 28.28 | 28.57 | 281,462 | -1.58(-5.24%) |
Feb 04, 2005 | 30.32 | 30.65 | 30.06 | 30.15 | 182,382 | -0.54(-1.76%) |
Feb 03, 2005 | 30.27 | 30.80 | 30.21 | 30.69 | 98,740 | +0.06(+0.20%) |
Feb 02, 2005 | 30.14 | 30.63 | 29.75 | 30.63 | 122,689 | +0.64(+2.13%) |
Feb 01, 2005 | 29.98 | 30.06 | 29.72 | 29.99 | 114,467 | +0.16(+0.54%) |
Jan 31, 2005 | 28.69 | 30.15 | 28.39 | 29.83 | 197,795 | +1.09(+3.79%) |
Jan 28, 2005 | 28.89 | 28.92 | 28.43 | 28.74 | 115,251 | -0.10(-0.35%) |
Jan 27, 2005 | 28.72 | 28.90 | 28.53 | 28.84 | 179,124 | +0.19(+0.66%) |
Jan 26, 2005 | 27.38 | 28.68 | 27.35 | 28.65 | 271,628 | +1.47(+5.41%) |
Jan 25, 2005 | 25.73 | 27.29 | 25.50 | 27.18 | 224,597 | +1.98(+7.86%) |
Jan 24, 2005 | 25.36 | 26.00 | 25.14 | 25.20 | 115,524 | -0.63(-2.44%) |
Jan 21, 2005 | 25.32 | 26.18 | 25.03 | 25.83 | 106,954 | +0.72(+2.87%) |
Jan 20, 2005 | 25.84 | 26.25 | 25.06 | 25.11 | 53,060 | -1.12(-4.27%) |
Jan 19, 2005 | 26.51 | 26.51 | 25.86 | 26.23 | 64,843 | +0.12(+0.46%) |
Jan 18, 2005 | 26.14 | 26.53 | 25.93 | 26.11 | 55,670 | -0.14(-0.53%) |
Jan 14, 2005 | 26.09 | 26.34 | 25.94 | 26.25 | 30,961 | +0.34(+1.31%) |
Jan 13, 2005 | 25.79 | 26.80 | 25.48 | 25.91 | 60,335 | +0.03(+0.12%) |
Jan 12, 2005 | 25.98 | 26.01 | 24.96 | 25.88 | 72,864 | -0.30(-1.15%) |
Jan 11, 2005 | 26.19 | 26.27 | 25.77 | 26.18 | 39,111 | +0.18(+0.69%) |
Jan 10, 2005 | 25.59 | 26.33 | 25.54 | 26.00 | 67,528 | +0.23(+0.89%) |
Jan 07, 2005 | 26.86 | 27.04 | 25.69 | 25.77 | 90,848 | -0.59(-2.24%) |
Jan 06, 2005 | 25.66 | 27.18 | 25.55 | 26.36 | 83,434 | +0.54(+2.09%) |
Jan 05, 2005 | 26.03 | 26.51 | 25.71 | 25.82 | 64,724 | -0.52(-1.97%) |
Jan 04, 2005 | 26.62 | 27.30 | 26.10 | 26.34 | 59,154 | -0.20(-0.75%) |
Jan 03, 2005 | 27.75 | 27.75 | 26.35 | 26.54 | 96,485 | -0.97(-3.53%) |
Dec 31, 2004 | 28.33 | 28.33 | 27.39 | 27.51 | 45,700 | -0.28(-1.01%) |
Dec 30, 2004 | 27.56 | 28.31 | 27.56 | 27.79 | 59,600 | +0.21(+0.76%) |
Dec 29, 2004 | 27.60 | 27.75 | 27.40 | 27.58 | 46,500 | +0.10(+0.36%) |
Dec 28, 2004 | 26.84 | 27.56 | 26.43 | 27.48 | 86,600 | +0.92(+3.46%) |
Dec 27, 2004 | 26.89 | 27.19 | 26.55 | 26.56 | 41,700 | -0.46(-1.70%) |
Dec 23, 2004 | 27.47 | 27.47 | 26.99 | 27.02 | 35,700 | -0.25(-0.92%) |
Dec 22, 2004 | 26.83 | 27.37 | 26.50 | 27.27 | 48,700 | +0.54(+2.02%) |
Dec 21, 2004 | 26.20 | 26.85 | 26.20 | 26.73 | 39,800 | +0.41(+1.56%) |
Dec 20, 2004 | 26.71 | 27.11 | 26.32 | 26.32 | 54,500 | -0.58(-2.16%) |
Dec 17, 2004 | 27.12 | 27.13 | 26.58 | 26.90 | 354,500 | +0.06(+0.22%) |
Dec 16, 2004 | 27.08 | 27.35 | 26.74 | 26.84 | 70,500 | -0.56(-2.04%) |
Dec 15, 2004 | 26.99 | 27.40 | 26.65 | 27.40 | 120,100 | +0.38(+1.41%) |
Dec 14, 2004 | 26.47 | 27.05 | 26.27 | 27.02 | 62,100 | +0.66(+2.50%) |
Dec 13, 2004 | 26.17 | 26.40 | 25.99 | 26.36 | 71,300 | +0.35(+1.35%) |
Dec 10, 2004 | 25.85 | 26.04 | 25.49 | 26.01 | 61,200 | +0.23(+0.89%) |
Dec 09, 2004 | 25.73 | 25.99 | 25.28 | 25.78 | 31,200 | -0.05(-0.19%) |
Dec 08, 2004 | 25.78 | 25.94 | 24.82 | 25.83 | 68,900 | +0.44(+1.73%) |
Dec 07, 2004 | 26.70 | 26.70 | 25.39 | 25.39 | 40,200 | -1.16(-4.37%) |
Dec 06, 2004 | 26.93 | 26.93 | 26.28 | 26.55 | 77,600 | -0.27(-1.01%) |
Dec 03, 2004 | 26.90 | 27.19 | 26.48 | 26.82 | 59,300 | +0.04(+0.15%) |
Dec 02, 2004 | 26.41 | 27.05 | 26.18 | 26.78 | 76,100 | +0.26(+0.98%) |
Dec 01, 2004 | 25.99 | 26.52 | 25.62 | 26.52 | 143,200 | +0.73(+2.83%) |
Nov 30, 2004 | 26.45 | 26.59 | 25.61 | 25.79 | 89,600 | -0.59(-2.24%) |
Nov 29, 2004 | 26.15 | 26.60 | 25.81 | 26.38 | 78,200 | +0.46(+1.77%) |
Nov 26, 2004 | 25.51 | 26.25 | 25.51 | 25.92 | 46,100 | +0.34(+1.33%) |
Nov 24, 2004 | 25.58 | 25.67 | 25.33 | 25.58 | 52,600 | +0.25(+0.99%) |
Nov 23, 2004 | 25.17 | 25.55 | 24.91 | 25.33 | 102,400 | +0.16(+0.64%) |
Nov 22, 2004 | 25.15 | 25.22 | 24.22 | 25.17 | 70,300 | +0.25(+1.00%) |
Nov 19, 2004 | 24.60 | 25.27 | 24.53 | 24.92 | 62,700 | +0.02(+0.08%) |
Nov 18, 2004 | 24.97 | 25.40 | 24.31 | 24.90 | 62,300 | -0.44(-1.74%) |
Nov 17, 2004 | 25.51 | 25.62 | 25.05 | 25.34 | 64,600 | +0.04(+0.16%) |
Nov 16, 2004 | 25.57 | 25.57 | 24.92 | 25.30 | 69,700 | -0.18(-0.71%) |
Nov 15, 2004 | 25.22 | 25.50 | 24.54 | 25.48 | 62,700 | -0.02(-0.08%) |
Nov 12, 2004 | 25.03 | 25.51 | 24.64 | 25.50 | 77,400 | +0.06(+0.24%) |
Nov 11, 2004 | 25.02 | 25.52 | 25.01 | 25.44 | 60,100 | +0.22(+0.87%) |
Nov 10, 2004 | 24.69 | 25.30 | 24.41 | 25.22 | 99,700 | +0.71(+2.90%) |
Nov 09, 2004 | 23.86 | 24.90 | 23.86 | 24.51 | 102,900 | +0.61(+2.55%) |
Nov 08, 2004 | 23.78 | 24.12 | 23.49 | 23.90 | 78,400 | +0.05(+0.21%) |
Nov 05, 2004 | 24.38 | 24.59 | 23.71 | 23.85 | 55,700 | -0.24(-1.00%) |
Nov 04, 2004 | 24.57 | 24.57 | 23.76 | 24.09 | 187,400 | -0.46(-1.87%) |
Nov 03, 2004 | 23.16 | 24.55 | 22.92 | 24.55 | 111,600 | +1.69(+7.39%) |
Nov 02, 2004 | 22.88 | 23.20 | 22.72 | 22.86 | 61,800 | -0.22(-0.95%) |
Nov 01, 2004 | 23.20 | 23.40 | 22.66 | 23.08 | 113,800 | -0.32(-1.37%) |
Oct 29, 2004 | 23.39 | 23.59 | 23.31 | 23.40 | 37,500 | -0.13(-0.55%) |
Oct 28, 2004 | 23.38 | 23.63 | 22.95 | 23.53 | 37,500 | -0.11(-0.47%) |
Oct 27, 2004 | 23.44 | 23.64 | 23.08 | 23.64 | 55,300 | +0.30(+1.29%) |
Oct 26, 2004 | 22.83 | 23.42 | 22.21 | 23.34 | 75,100 | +0.69(+3.05%) |
Oct 25, 2004 | 22.26 | 22.99 | 21.80 | 22.65 | 127,100 | +0.61(+2.77%) |
Oct 22, 2004 | 22.30 | 22.30 | 21.73 | 22.04 | 100,200 | -0.32(-1.43%) |
Oct 21, 2004 | 21.74 | 22.46 | 21.60 | 22.36 | 73,500 | +0.66(+3.04%) |
Oct 20, 2004 | 21.75 | 21.95 | 21.31 | 21.70 | 119,600 | +0.08(+0.37%) |
Oct 19, 2004 | 22.00 | 22.00 | 21.08 | 21.62 | 209,700 | -0.24(-1.10%) |
Oct 18, 2004 | 23.26 | 23.96 | 21.01 | 21.86 | 322,600 | -1.75(-7.41%) |
Oct 15, 2004 | 23.54 | 23.99 | 23.14 | 23.61 | 64,200 | +0.44(+1.90%) |
Oct 14, 2004 | 23.03 | 23.50 | 23.00 | 23.17 | 71,900 | -0.14(-0.60%) |
Oct 13, 2004 | 23.34 | 23.71 | 23.25 | 23.31 | 155,300 | +0.01(+0.04%) |
Oct 12, 2004 | 23.41 | 23.41 | 22.74 | 23.30 | 38,300 | -0.07(-0.30%) |
Oct 11, 2004 | 23.19 | 23.50 | 22.77 | 23.37 | 43,000 | -0.11(-0.47%) |
Oct 08, 2004 | 23.50 | 23.86 | 23.14 | 23.48 | 65,400 | -0.07(-0.30%) |
Oct 07, 2004 | 24.25 | 24.25 | 23.55 | 23.55 | 51,100 | -0.31(-1.30%) |
Oct 06, 2004 | 24.13 | 24.21 | 23.52 | 23.86 | 64,900 | +0.16(+0.68%) |
Oct 05, 2004 | 24.12 | 24.42 | 23.56 | 23.70 | 61,500 | -0.15(-0.63%) |
Oct 04, 2004 | 24.20 | 24.44 | 23.72 | 23.85 | 88,400 | -0.08(-0.33%) |
Oct 01, 2004 | 23.68 | 24.02 | 23.64 | 23.93 | 71,700 | +0.68(+2.92%) |
Sep 30, 2004 | 22.95 | 23.42 | 22.90 | 23.25 | 63,900 | -0.01(-0.04%) |
Sep 29, 2004 | 22.91 | 23.31 | 22.60 | 23.26 | 89,800 | +0.28(+1.22%) |
Sep 28, 2004 | 23.18 | 23.33 | 22.49 | 22.98 | 85,400 | -0.38(-1.63%) |
Sep 27, 2004 | 23.62 | 23.62 | 22.69 | 23.36 | 131,700 | -0.08(-0.34%) |
Sep 24, 2004 | 22.78 | 23.55 | 22.78 | 23.44 | 139,100 | +0.29(+1.25%) |
Sep 23, 2004 | 23.70 | 23.92 | 21.30 | 23.15 | 961,900 | -0.96(-3.98%) |
Sep 22, 2004 | 24.59 | 24.59 | 23.75 | 24.11 | 138,300 | -0.28(-1.15%) |
Sep 21, 2004 | 25.40 | 25.40 | 24.33 | 24.39 | 210,700 | -0.76(-3.02%) |
Sep 20, 2004 | 25.49 | 25.75 | 25.03 | 25.15 | 218,600 | +0.01(+0.04%) |
Sep 17, 2004 | 24.80 | 25.59 | 24.49 | 25.14 | 532,700 | +0.83(+3.41%) |
Sep 16, 2004 | 23.31 | 24.80 | 23.31 | 24.31 | 719,700 | +1.31(+5.70%) |
Sep 15, 2004 | 23.20 | 23.24 | 22.80 | 23.00 | 48,700 | -0.10(-0.43%) |
Sep 14, 2004 | 23.55 | 23.55 | 22.88 | 23.10 | 65,100 | -0.45(-1.91%) |
Sep 13, 2004 | 23.30 | 23.55 | 23.07 | 23.55 | 45,400 | +0.36(+1.55%) |
Sep 10, 2004 | 22.54 | 23.29 | 22.37 | 23.19 | 58,100 | +0.52(+2.29%) |
Sep 09, 2004 | 21.87 | 22.98 | 21.87 | 22.67 | 51,600 | +0.54(+2.44%) |
Sep 08, 2004 | 23.09 | 23.50 | 21.88 | 22.13 | 224,300 | -1.12(-4.82%) |
Sep 07, 2004 | 22.53 | 23.32 | 22.25 | 23.25 | 99,966 | +0.83(+3.70%) |
Sep 03, 2004 | 22.87 | 22.87 | 21.73 | 22.42 | 90,700 | -0.39(-1.71%) |
Sep 02, 2004 | 22.50 | 22.83 | 22.10 | 22.81 | 50,100 | +0.33(+1.47%) |
Sep 01, 2004 | 21.86 | 22.97 | 21.86 | 22.48 | 103,400 | +0.15(+0.67%) |
Aug 31, 2004 | 22.95 | 22.95 | 21.86 | 22.33 | 113,000 | -0.40(-1.76%) |
Aug 30, 2004 | 23.32 | 23.32 | 22.57 | 22.73 | 71,700 | -0.51(-2.19%) |
Aug 27, 2004 | 22.76 | 23.25 | 22.57 | 23.24 | 73,100 | +0.77(+3.43%) |
Aug 26, 2004 | 22.35 | 22.59 | 22.25 | 22.47 | 90,100 | +0.17(+0.76%) |
Aug 25, 2004 | 22.35 | 22.60 | 22.00 | 22.30 | 78,700 | -0.32(-1.41%) |
Aug 24, 2004 | 23.15 | 23.15 | 22.25 | 22.62 | 117,200 | -0.47(-2.04%) |
Aug 23, 2004 | 23.59 | 23.59 | 22.81 | 23.09 | 185,800 | +0.19(+0.83%) |
Aug 20, 2004 | 21.59 | 23.00 | 21.49 | 22.90 | 220,000 | +1.46(+6.81%) |
Aug 19, 2004 | 21.70 | 21.95 | 21.44 | 21.44 | 47,300 | -0.27(-1.24%) |
Aug 18, 2004 | 20.86 | 21.86 | 20.86 | 21.71 | 82,537 | +0.78(+3.73%) |
Aug 17, 2004 | 21.21 | 21.62 | 20.78 | 20.93 | 45,800 | -0.17(-0.81%) |
Aug 16, 2004 | 20.97 | 21.20 | 20.80 | 21.10 | 57,200 | +0.22(+1.05%) |
Aug 13, 2004 | 20.37 | 20.90 | 20.37 | 20.88 | 27,600 | +0.39(+1.90%) |
Aug 12, 2004 | 20.78 | 21.06 | 20.42 | 20.49 | 30,700 | -0.58(-2.75%) |
Aug 11, 2004 | 20.62 | 21.09 | 20.25 | 21.07 | 63,100 | +0.24(+1.15%) |
Aug 10, 2004 | 20.79 | 20.90 | 20.53 | 20.83 | 91,800 | +0.22(+1.07%) |
Aug 09, 2004 | 20.66 | 20.95 | 20.18 | 20.61 | 150,000 | +0.23(+1.13%) |
Aug 06, 2004 | 21.09 | 21.09 | 20.35 | 20.38 | 103,500 | -0.56(-2.67%) |
Aug 05, 2004 | 20.87 | 21.25 | 20.86 | 20.94 | 146,600 | -0.27(-1.27%) |
Aug 04, 2004 | 20.85 | 21.35 | 20.79 | 21.21 | 259,200 | +0.14(+0.66%) |
Aug 03, 2004 | 21.01 | 21.32 | 20.93 | 21.07 | 151,800 | -0.05(-0.24%) |
Aug 02, 2004 | 21.38 | 21.54 | 21.10 | 21.12 | 157,300 | -0.27(-1.26%) |
Jul 30, 2004 | 21.44 | 21.75 | 21.39 | 21.39 | 299,500 | -0.37(-1.70%) |
Jul 29, 2004 | 20.75 | 21.98 | 20.64 | 21.76 | 281,700 | +1.16(+5.63%) |
Jul 28, 2004 | 20.22 | 20.75 | 20.15 | 20.60 | 87,800 | +0.20(+0.98%) |
Jul 27, 2004 | 20.26 | 20.46 | 19.92 | 20.40 | 69,700 | -0.03(-0.15%) |
Jul 26, 2004 | 20.17 | 20.61 | 20.00 | 20.43 | 51,600 | +0.03(+0.15%) |
Jul 23, 2004 | 20.35 | 20.88 | 20.10 | 20.40 | 100,400 | +0.30(+1.49%) |
Jul 22, 2004 | 19.60 | 20.48 | 19.59 | 20.10 | 144,600 | +0.18(+0.90%) |
Jul 21, 2004 | 18.91 | 20.15 | 18.91 | 19.92 | 184,000 | +0.65(+3.37%) |
Jul 20, 2004 | 18.68 | 19.28 | 18.32 | 19.27 | 101,300 | +0.76(+4.11%) |
Jul 19, 2004 | 18.02 | 18.64 | 18.02 | 18.51 | 62,600 | +0.39(+2.15%) |
Jul 16, 2004 | 18.62 | 18.75 | 18.09 | 18.12 | 128,400 | -0.44(-2.37%) |
Jul 15, 2004 | 18.47 | 18.62 | 18.35 | 18.56 | 127,600 | +0.09(+0.49%) |
Jul 14, 2004 | 18.20 | 18.59 | 18.01 | 18.47 | 130,200 | +0.30(+1.65%) |
Jul 13, 2004 | 17.71 | 18.17 | 17.71 | 18.17 | 88,400 | +0.41(+2.31%) |
Jul 12, 2004 | 17.28 | 17.85 | 17.28 | 17.76 | 70,900 | +0.37(+2.13%) |
Jul 09, 2004 | 17.33 | 17.60 | 17.02 | 17.39 | 38,700 | +0.13(+0.75%) |
Jul 08, 2004 | 17.20 | 17.57 | 17.12 | 17.26 | 123,300 | +0.06(+0.35%) |
Jul 07, 2004 | 17.60 | 17.70 | 17.12 | 17.20 | 119,500 | -0.44(-2.49%) |
Jul 06, 2004 | 17.81 | 17.98 | 17.60 | 17.64 | 144,300 | -0.34(-1.89%) |
Jul 02, 2004 | 17.89 | 18.06 | 17.82 | 17.98 | 45,400 | -0.19(-1.05%) |
Jul 01, 2004 | 18.24 | 18.38 | 18.16 | 18.17 | 163,900 | -0.16(-0.87%) |
Jun 30, 2004 | 17.87 | 18.45 | 17.87 | 18.33 | 116,800 | +0.25(+1.38%) |
Jun 29, 2004 | 17.77 | 18.36 | 17.63 | 18.08 | 139,100 | +0.11(+0.61%) |
Jun 28, 2004 | 18.55 | 18.57 | 17.85 | 17.97 | 121,700 | -0.84(-4.47%) |
Jun 25, 2004 | 18.31 | 18.82 | 17.85 | 18.81 | 316,200 | +0.96(+5.38%) |
Jun 24, 2004 | 17.55 | 18.11 | 17.54 | 17.85 | 138,000 | +0.06(+0.34%) |
Jun 23, 2004 | 17.62 | 17.86 | 17.62 | 17.79 | 112,600 | -0.06(-0.34%) |
Jun 22, 2004 | 17.60 | 17.88 | 17.60 | 17.85 | 124,000 | +0.08(+0.45%) |
Jun 21, 2004 | 17.50 | 17.84 | 17.50 | 17.77 | 65,400 | +0.08(+0.45%) |
Jun 18, 2004 | 17.50 | 17.75 | 17.50 | 17.69 | 175,800 | -0.25(-1.39%) |
Jun 17, 2004 | 17.99 | 18.00 | 17.55 | 17.94 | 79,900 | +0.04(+0.22%) |
Jun 16, 2004 | 18.01 | 18.02 | 17.82 | 17.90 | 49,500 | +0.19(+1.07%) |
Jun 15, 2004 | 17.65 | 17.82 | 17.40 | 17.71 | 103,600 | +0.21(+1.20%) |
Jun 14, 2004 | 17.95 | 17.95 | 17.50 | 17.50 | 174,700 | -0.41(-2.29%) |
Jun 10, 2004 | 17.81 | 17.92 | 17.79 | 17.91 | 51,400 | +0.06(+0.34%) |
Jun 09, 2004 | 18.16 | 18.19 | 17.80 | 17.85 | 85,500 | -0.55(-2.99%) |
Jun 08, 2004 | 18.21 | 18.62 | 18.17 | 18.40 | 36,600 | -0.14(-0.76%) |
Jun 07, 2004 | 18.28 | 18.61 | 18.28 | 18.54 | 92,700 | +0.29(+1.59%) |
Jun 04, 2004 | 17.95 | 18.28 | 17.90 | 18.25 | 106,500 | +0.35(+1.96%) |
Jun 03, 2004 | 18.00 | 18.04 | 17.80 | 17.90 | 137,600 | -0.27(-1.49%) |
Jun 02, 2004 | 18.25 | 18.35 | 17.94 | 18.17 | 76,700 | -0.06(-0.33%) |