Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.70 | 24.84 | 24.68 | 24.82 | 70,620 | +0.43(+1.74%) |
Apr 28, 2005 | 24.48 | 24.52 | 24.33 | 24.39 | 38,802 | -0.14(-0.55%) |
Apr 27, 2005 | 24.46 | 24.54 | 24.35 | 24.53 | 58,979 | +0.01(+0.05%) |
Apr 26, 2005 | 24.58 | 24.68 | 24.44 | 24.52 | 55,720 | -0.33(-1.32%) |
Apr 25, 2005 | 24.76 | 24.95 | 24.46 | 24.84 | 62,860 | -0.08(-0.31%) |
Apr 22, 2005 | 24.86 | 24.97 | 24.70 | 24.92 | 80,398 | +0.38(+1.55%) |
Apr 21, 2005 | 24.56 | 24.64 | 24.34 | 24.54 | 86,296 | +0.15(+0.63%) |
Apr 20, 2005 | 24.53 | 24.64 | 24.37 | 24.39 | 90,332 | -0.34(-1.38%) |
Apr 19, 2005 | 24.64 | 24.77 | 24.60 | 24.73 | 52,461 | +0.21(+0.87%) |
Apr 18, 2005 | 24.53 | 24.62 | 24.42 | 24.52 | 72,172 | -0.02(-0.08%) |
Apr 15, 2005 | 24.66 | 24.83 | 24.52 | 24.53 | 82,882 | +0.01(+0.05%) |
Apr 14, 2005 | 24.61 | 24.66 | 24.42 | 24.52 | 64,567 | -0.45(-1.81%) |
Apr 13, 2005 | 24.99 | 25.09 | 24.90 | 24.97 | 65,188 | -0.09(-0.36%) |
Apr 12, 2005 | 24.86 | 25.06 | 24.65 | 25.06 | 107,715 | +0.06(+0.26%) |
Apr 11, 2005 | 25.10 | 25.10 | 24.91 | 25.00 | 97,627 | -0.10(-0.41%) |
Apr 08, 2005 | 24.99 | 25.19 | 24.91 | 25.10 | 79,933 | -0.10(-0.41%) |
Apr 07, 2005 | 25.03 | 25.42 | 25.02 | 25.20 | 53,857 | +0.23(+0.90%) |
Apr 06, 2005 | 24.98 | 25.19 | 24.92 | 24.98 | 88,469 | -0.24(-0.97%) |
Apr 05, 2005 | 25.20 | 25.32 | 25.13 | 25.22 | 70,465 | +0.05(+0.18%) |
Apr 04, 2005 | 25.29 | 25.33 | 25.10 | 25.18 | 77,760 | -0.28(-1.09%) |
Apr 01, 2005 | 25.84 | 25.98 | 25.41 | 25.46 | 81,174 | +0.37(+1.46%) |
Mar 31, 2005 | 25.42 | 25.42 | 25.06 | 25.09 | 43,303 | -0.38(-1.49%) |
Mar 30, 2005 | 25.39 | 25.58 | 25.36 | 25.47 | 72,017 | +0.52(+2.09%) |
Mar 29, 2005 | 25.06 | 25.22 | 24.93 | 24.95 | 74,966 | +0.09(+0.36%) |
Mar 28, 2005 | 24.84 | 25.04 | 24.83 | 24.86 | 54,013 | -0.10(-0.39%) |
Mar 24, 2005 | 24.97 | 25.13 | 24.91 | 24.95 | 112,837 | +0.66(+2.70%) |
Mar 23, 2005 | 24.39 | 24.59 | 24.29 | 24.30 | 74,811 | -0.08(-0.34%) |
Mar 22, 2005 | 24.50 | 24.83 | 24.32 | 24.38 | 88,004 | -0.11(-0.45%) |
Mar 21, 2005 | 24.48 | 24.55 | 24.19 | 24.49 | 68,292 | +0.01(+0.03%) |
Mar 18, 2005 | 24.64 | 24.68 | 24.44 | 24.48 | 48,115 | -0.16(-0.65%) |
Mar 17, 2005 | 24.81 | 24.81 | 24.64 | 24.64 | 62,394 | -0.08(-0.31%) |
Mar 16, 2005 | 25.00 | 25.06 | 24.72 | 24.72 | 43,303 | -0.12(-0.49%) |
Mar 15, 2005 | 25.00 | 25.00 | 24.73 | 24.84 | 108,957 | -0.25(-1.00%) |
Mar 14, 2005 | 25.03 | 25.19 | 24.97 | 25.09 | 80,864 | -0.19(-0.74%) |
Mar 11, 2005 | 25.37 | 25.39 | 25.20 | 25.28 | 81,174 | -0.14(-0.53%) |
Mar 10, 2005 | 25.55 | 25.55 | 25.27 | 25.42 | 102,283 | -0.27(-1.05%) |
Mar 09, 2005 | 25.67 | 25.84 | 25.62 | 25.69 | 187,183 | +0.01(+0.02%) |
Mar 08, 2005 | 25.71 | 25.87 | 25.64 | 25.68 | 106,319 | +0.21(+0.81%) |
Mar 07, 2005 | 25.46 | 25.60 | 25.40 | 25.48 | 88,004 | -0.32(-1.25%) |
Mar 04, 2005 | 25.77 | 26.01 | 25.73 | 25.80 | 79,157 | +0.06(+0.25%) |
Mar 03, 2005 | 25.80 | 25.84 | 25.64 | 25.73 | 50,908 | -0.37(-1.41%) |
Mar 02, 2005 | 26.05 | 26.17 | 26.00 | 26.10 | 72,638 | -0.20(-0.76%) |
Mar 01, 2005 | 26.09 | 26.36 | 26.09 | 26.30 | 92,039 | +0.35(+1.37%) |
Feb 28, 2005 | 26.13 | 26.16 | 25.84 | 25.95 | 141,241 | -0.27(-1.03%) |
Feb 25, 2005 | 25.90 | 26.24 | 25.90 | 26.22 | 73,104 | +0.41(+1.60%) |
Feb 24, 2005 | 25.67 | 25.84 | 25.56 | 25.80 | 74,811 | +0.09(+0.35%) |
Feb 23, 2005 | 25.78 | 25.83 | 25.55 | 25.71 | 75,897 | +0.31(+1.22%) |
Feb 22, 2005 | 25.54 | 25.64 | 25.26 | 25.40 | 105,698 | -0.45(-1.74%) |
Feb 18, 2005 | 25.90 | 26.03 | 25.82 | 25.86 | 58,979 | -0.52(-1.95%) |
Feb 17, 2005 | 26.34 | 26.64 | 26.34 | 26.37 | 55,410 | +0.02(+0.07%) |
Feb 16, 2005 | 26.58 | 26.61 | 26.24 | 26.35 | 77,605 | +0.06(+0.25%) |
Feb 15, 2005 | 26.25 | 26.40 | 26.22 | 26.29 | 73,724 | +0.13(+0.49%) |
Feb 14, 2005 | 26.00 | 26.16 | 25.95 | 26.16 | 218,691 | +0.71(+2.78%) |
Feb 11, 2005 | 25.19 | 25.51 | 25.19 | 25.45 | 61,463 | +0.40(+1.59%) |
Feb 10, 2005 | 24.93 | 25.22 | 24.93 | 25.05 | 70,465 | +0.19(+0.75%) |
Feb 09, 2005 | 25.03 | 25.09 | 24.80 | 24.86 | 120,443 | -0.50(-1.96%) |
Feb 08, 2005 | 25.34 | 25.42 | 25.18 | 25.36 | 68,137 | -0.11(-0.43%) |
Feb 07, 2005 | 25.51 | 25.53 | 25.36 | 25.47 | 83,347 | -0.04(-0.15%) |
Feb 04, 2005 | 25.35 | 25.66 | 25.32 | 25.51 | 88,159 | +0.54(+2.17%) |
Feb 03, 2005 | 24.77 | 25.00 | 24.68 | 24.97 | 118,425 | -0.11(-0.44%) |
Feb 02, 2005 | 25.06 | 25.11 | 24.94 | 25.08 | 95,299 | -0.30(-1.19%) |
Feb 01, 2005 | 25.38 | 25.49 | 25.17 | 25.38 | 98,713 | -0.14(-0.56%) |
Jan 31, 2005 | 25.43 | 25.54 | 25.33 | 25.52 | 87,228 | +0.32(+1.25%) |
Jan 28, 2005 | 25.17 | 25.23 | 24.95 | 25.20 | 115,476 | +0.04(+0.15%) |
Jan 27, 2005 | 25.16 | 25.29 | 25.06 | 25.17 | 53,702 | -0.09(-0.36%) |
Jan 26, 2005 | 25.08 | 25.31 | 25.08 | 25.26 | 67,050 | +0.32(+1.27%) |
Jan 25, 2005 | 24.81 | 25.11 | 24.81 | 24.94 | 70,620 | +0.09(+0.36%) |
Jan 24, 2005 | 24.87 | 25.06 | 24.81 | 24.85 | 62,549 | -0.37(-1.46%) |
Jan 21, 2005 | 25.03 | 25.22 | 24.99 | 25.22 | 59,600 | +0.28(+1.14%) |
Jan 20, 2005 | 24.93 | 25.03 | 24.80 | 24.93 | 75,587 | -0.07(-0.28%) |
Jan 19, 2005 | 25.61 | 25.61 | 24.93 | 25.00 | 180,664 | -0.77(-2.97%) |
Jan 18, 2005 | 25.39 | 25.81 | 25.35 | 25.77 | 115,321 | +0.04(+0.15%) |
Jan 14, 2005 | 25.93 | 25.93 | 25.66 | 25.73 | 98,092 | +0.30(+1.16%) |
Jan 13, 2005 | 25.64 | 25.87 | 25.43 | 25.44 | 177,405 | +0.05(+0.20%) |
Jan 12, 2005 | 25.31 | 25.53 | 25.31 | 25.38 | 181,751 | +0.42(+1.68%) |
Jan 11, 2005 | 24.99 | 25.16 | 24.85 | 24.97 | 94,523 | +0.06(+0.26%) |
Jan 10, 2005 | 25.01 | 25.24 | 24.90 | 24.90 | 184,544 | -0.25(-1.00%) |
Jan 07, 2005 | 25.38 | 25.42 | 25.03 | 25.15 | 69,223 | -0.06(-0.23%) |
Jan 06, 2005 | 25.48 | 25.48 | 25.19 | 25.21 | 61,618 | -0.10(-0.38%) |
Jan 05, 2005 | 25.41 | 25.67 | 25.30 | 25.31 | 99,024 | +0.17(+0.69%) |
Jan 04, 2005 | 25.64 | 25.69 | 25.13 | 25.13 | 113,613 | +0.01(+0.03%) |
Jan 03, 2005 | 25.38 | 25.45 | 25.13 | 25.13 | 52,771 | -0.34(-1.34%) |
Dec 31, 2004 | 25.33 | 25.53 | 25.32 | 25.47 | 59,290 | -0.03(-0.10%) |
Dec 30, 2004 | 25.20 | 25.54 | 25.20 | 25.49 | 75,432 | +0.50(+1.98%) |
Dec 29, 2004 | 25.09 | 25.29 | 24.97 | 25.00 | 74,656 | -0.64(-2.51%) |
Dec 28, 2004 | 25.35 | 25.77 | 25.35 | 25.64 | 95,764 | +0.03(+0.13%) |
Dec 27, 2004 | 25.58 | 25.80 | 25.48 | 25.61 | 63,015 | +0.13(+0.51%) |
Dec 23, 2004 | 25.61 | 25.67 | 25.45 | 25.48 | 61,618 | +0.16(+0.64%) |
Dec 22, 2004 | 25.30 | 25.38 | 25.14 | 25.32 | 104,301 | -0.26(-1.03%) |
Dec 21, 2004 | 25.61 | 25.61 | 25.40 | 25.58 | 67,671 | -0.15(-0.60%) |
Dec 20, 2004 | 25.77 | 25.95 | 25.70 | 25.74 | 65,498 | +0.23(+0.88%) |
Dec 17, 2004 | 25.51 | 25.57 | 25.36 | 25.51 | 230,021 | +0.01(+0.03%) |
Dec 16, 2004 | 25.64 | 25.71 | 25.26 | 25.51 | 117,183 | -0.31(-1.20%) |
Dec 15, 2004 | 25.84 | 25.96 | 25.74 | 25.82 | 57,893 | +0.18(+0.70%) |
Dec 14, 2004 | 25.26 | 25.64 | 25.26 | 25.64 | 109,888 | +0.24(+0.94%) |
Dec 13, 2004 | 25.13 | 25.47 | 25.11 | 25.40 | 156,607 | +0.62(+2.52%) |
Dec 10, 2004 | 24.60 | 24.79 | 24.55 | 24.77 | 100,110 | -0.02(-0.08%) |
Dec 09, 2004 | 24.78 | 25.00 | 24.49 | 24.79 | 127,272 | -0.57(-2.26%) |
Dec 08, 2004 | 25.51 | 25.73 | 25.36 | 25.37 | 77,449 | -0.30(-1.16%) |
Dec 07, 2004 | 25.87 | 26.20 | 25.66 | 25.66 | 111,285 | +0.14(+0.53%) |
Dec 06, 2004 | 25.50 | 25.62 | 25.32 | 25.53 | 138,602 | +0.01(+0.05%) |
Dec 03, 2004 | 25.27 | 25.58 | 25.26 | 25.51 | 123,236 | +0.87(+3.53%) |
Dec 02, 2004 | 24.84 | 24.87 | 24.58 | 24.64 | 80,554 | +0.02(+0.08%) |
Dec 01, 2004 | 24.48 | 24.62 | 24.45 | 24.62 | 82,261 | +0.61(+2.55%) |
Nov 30, 2004 | 24.13 | 24.23 | 23.95 | 24.01 | 89,245 | +0.05(+0.19%) |
Nov 29, 2004 | 24.06 | 24.14 | 23.84 | 23.97 | 96,540 | +0.12(+0.49%) |
Nov 26, 2004 | 23.88 | 24.15 | 23.84 | 23.85 | 43,924 | +0.00(+0.00%) |
Nov 24, 2004 | 23.72 | 23.99 | 23.71 | 23.85 | 73,880 | +0.34(+1.42%) |
Nov 23, 2004 | 23.68 | 23.69 | 23.48 | 23.52 | 61,463 | -0.03(-0.14%) |
Nov 22, 2004 | 23.32 | 23.68 | 23.32 | 23.55 | 56,651 | +0.03(+0.14%) |
Nov 19, 2004 | 23.71 | 23.75 | 23.32 | 23.52 | 70,775 | +0.00(+0.00%) |
Nov 18, 2004 | 23.90 | 23.90 | 23.46 | 23.52 | 91,263 | -0.50(-2.07%) |
Nov 17, 2004 | 23.95 | 24.08 | 23.83 | 24.01 | 118,114 | +0.51(+2.17%) |
Nov 16, 2004 | 23.68 | 23.68 | 23.44 | 23.50 | 101,662 | -0.59(-2.46%) |
Nov 15, 2004 | 23.82 | 24.14 | 23.82 | 24.10 | 58,203 | +0.01(+0.05%) |
Nov 12, 2004 | 23.90 | 24.09 | 23.79 | 24.08 | 84,589 | +0.18(+0.75%) |
Nov 11, 2004 | 23.64 | 23.99 | 23.62 | 23.90 | 130,376 | +0.90(+3.92%) |
Nov 10, 2004 | 23.25 | 23.38 | 22.90 | 23.00 | 105,542 | -0.12(-0.53%) |
Nov 09, 2004 | 23.08 | 23.19 | 22.98 | 23.12 | 107,560 | +0.21(+0.90%) |
Nov 08, 2004 | 22.90 | 23.05 | 22.83 | 22.92 | 137,826 | -0.28(-1.19%) |
Nov 05, 2004 | 23.05 | 23.30 | 22.97 | 23.19 | 339,910 | +0.52(+2.30%) |
Nov 04, 2004 | 22.23 | 22.69 | 22.16 | 22.67 | 175,077 | +0.42(+1.88%) |
Nov 03, 2004 | 22.27 | 22.49 | 22.12 | 22.25 | 130,221 | +0.11(+0.49%) |
Nov 02, 2004 | 22.16 | 22.32 | 22.10 | 22.14 | 159,866 | -0.08(-0.38%) |
Nov 01, 2004 | 22.05 | 22.29 | 22.03 | 22.23 | 136,429 | +0.02(+0.09%) |
Oct 29, 2004 | 22.29 | 22.38 | 22.11 | 22.21 | 79,002 | -0.08(-0.38%) |
Oct 28, 2004 | 22.14 | 22.42 | 22.11 | 22.29 | 86,141 | +0.34(+1.53%) |
Oct 27, 2004 | 21.95 | 21.99 | 21.79 | 21.96 | 138,292 | +0.31(+1.43%) |
Oct 26, 2004 | 21.57 | 21.65 | 21.40 | 21.65 | 69,223 | +0.04(+0.18%) |
Oct 25, 2004 | 21.69 | 21.78 | 21.56 | 21.61 | 68,602 | +0.03(+0.15%) |
Oct 22, 2004 | 21.73 | 21.78 | 21.51 | 21.58 | 89,090 | -0.27(-1.24%) |
Oct 21, 2004 | 21.91 | 21.97 | 21.79 | 21.85 | 101,662 | +0.08(+0.39%) |
Oct 20, 2004 | 21.65 | 21.76 | 21.52 | 21.76 | 186,407 | +0.27(+1.26%) |
Oct 19, 2004 | 21.48 | 21.69 | 21.48 | 21.49 | 70,620 | +0.14(+0.66%) |
Oct 18, 2004 | 21.44 | 21.44 | 21.26 | 21.35 | 107,560 | +0.09(+0.42%) |
Oct 15, 2004 | 21.27 | 21.42 | 21.19 | 21.26 | 98,403 | +0.15(+0.73%) |
Oct 14, 2004 | 21.13 | 21.27 | 21.07 | 21.11 | 109,112 | +0.10(+0.46%) |
Oct 13, 2004 | 21.12 | 21.21 | 20.96 | 21.01 | 100,731 | -0.15(-0.70%) |
Oct 12, 2004 | 21.15 | 21.27 | 20.91 | 21.16 | 94,212 | -0.08(-0.39%) |
Oct 11, 2004 | 21.40 | 21.40 | 21.15 | 21.24 | 139,533 | -0.39(-1.82%) |
Oct 08, 2004 | 21.69 | 21.74 | 21.58 | 21.64 | 78,691 | +0.03(+0.15%) |
Oct 07, 2004 | 21.74 | 21.74 | 21.47 | 21.60 | 104,611 | -0.13(-0.59%) |
Oct 06, 2004 | 21.51 | 21.74 | 21.34 | 21.73 | 213,879 | +0.00(+0.00%) |
Oct 05, 2004 | 21.64 | 21.96 | 21.61 | 21.73 | 100,731 | -0.03(-0.15%) |
Oct 04, 2004 | 21.60 | 21.89 | 21.59 | 21.76 | 127,427 | +0.12(+0.54%) |
Oct 01, 2004 | 21.31 | 21.65 | 21.31 | 21.65 | 94,057 | +0.42(+1.97%) |
Sep 30, 2004 | 21.22 | 21.31 | 21.04 | 21.23 | 192,615 | +0.08(+0.37%) |
Sep 29, 2004 | 21.06 | 21.20 | 21.00 | 21.15 | 82,882 | +0.00(+0.00%) |
Sep 28, 2004 | 21.19 | 21.19 | 20.98 | 21.15 | 133,325 | -0.02(-0.09%) |
Sep 27, 2004 | 21.09 | 21.20 | 20.95 | 21.17 | 140,154 | +0.05(+0.21%) |
Sep 24, 2004 | 20.98 | 21.15 | 20.95 | 21.13 | 76,053 | -0.05(-0.21%) |
Sep 23, 2004 | 21.37 | 21.40 | 21.09 | 21.17 | 90,953 | +0.10(+0.49%) |
Sep 22, 2004 | 21.19 | 21.20 | 20.99 | 21.07 | 57,117 | -0.39(-1.80%) |
Sep 21, 2004 | 21.22 | 21.49 | 21.16 | 21.45 | 76,363 | +0.41(+1.96%) |
Sep 20, 2004 | 21.07 | 21.11 | 20.96 | 21.04 | 95,299 | -0.16(-0.76%) |
Sep 17, 2004 | 21.10 | 21.27 | 21.10 | 21.20 | 53,857 | +0.10(+0.46%) |
Sep 16, 2004 | 21.07 | 21.24 | 20.98 | 21.11 | 126,496 | -0.19(-0.88%) |
Sep 15, 2004 | 21.20 | 21.33 | 21.11 | 21.29 | 117,338 | -0.35(-1.64%) |
Sep 14, 2004 | 21.57 | 21.69 | 21.47 | 21.65 | 83,813 | +0.02(+0.09%) |
Sep 13, 2004 | 21.62 | 21.68 | 21.53 | 21.63 | 126,030 | +0.08(+0.36%) |
Sep 10, 2004 | 21.58 | 21.73 | 21.42 | 21.55 | 123,081 | +0.09(+0.42%) |
Sep 09, 2004 | 21.34 | 21.46 | 21.15 | 21.46 | 176,474 | -0.07(-0.33%) |
Sep 08, 2004 | 21.40 | 21.55 | 21.33 | 21.53 | 92,350 | +0.10(+0.45%) |
Sep 07, 2004 | 21.32 | 21.52 | 21.32 | 21.44 | 216,207 | +0.18(+0.85%) |
Sep 03, 2004 | 21.26 | 21.33 | 21.12 | 21.25 | 132,394 | -0.10(-0.48%) |
Sep 02, 2004 | 21.16 | 21.42 | 21.16 | 21.36 | 47,028 | +0.10(+0.49%) |
Sep 01, 2004 | 21.28 | 21.33 | 21.20 | 21.25 | 100,731 | -0.14(-0.63%) |
Aug 31, 2004 | 21.38 | 21.52 | 21.29 | 21.39 | 81,640 | -0.06(-0.30%) |
Aug 30, 2004 | 21.30 | 21.58 | 21.27 | 21.45 | 40,975 | -0.01(-0.03%) |
Aug 27, 2004 | 21.47 | 21.56 | 21.42 | 21.46 | 33,835 | -0.06(-0.30%) |
Aug 26, 2004 | 21.26 | 21.53 | 21.20 | 21.53 | 78,381 | +0.14(+0.63%) |
Aug 25, 2004 | 21.32 | 21.41 | 21.13 | 21.39 | 108,802 | +0.09(+0.42%) |
Aug 24, 2004 | 21.32 | 21.42 | 21.23 | 21.30 | 64,412 | -0.28(-1.28%) |
Aug 23, 2004 | 21.56 | 21.76 | 21.52 | 21.58 | 52,926 | +0.00(+0.00%) |
Aug 20, 2004 | 21.44 | 21.58 | 21.44 | 21.58 | 77,449 | -0.21(-0.98%) |
Aug 19, 2004 | 21.70 | 21.91 | 21.64 | 21.79 | 86,917 | -0.04(-0.18%) |
Aug 18, 2004 | 21.56 | 21.84 | 21.53 | 21.83 | 57,582 | +0.21(+0.98%) |
Aug 17, 2004 | 21.53 | 21.71 | 21.53 | 21.62 | 81,485 | +0.14(+0.63%) |
Aug 16, 2004 | 21.42 | 21.59 | 21.42 | 21.48 | 51,995 | -0.08(-0.36%) |
Aug 13, 2004 | 21.40 | 21.62 | 21.40 | 21.56 | 59,911 | +0.46(+2.17%) |
Aug 12, 2004 | 21.22 | 21.31 | 21.10 | 21.10 | 83,347 | -0.25(-1.18%) |
Aug 11, 2004 | 21.32 | 21.43 | 21.23 | 21.35 | 106,319 | -0.24(-1.10%) |
Aug 10, 2004 | 21.31 | 21.65 | 21.31 | 21.59 | 95,919 | +0.34(+1.58%) |
Aug 09, 2004 | 21.20 | 21.36 | 21.08 | 21.25 | 107,405 | +0.06(+0.27%) |
Aug 06, 2004 | 21.33 | 21.45 | 21.18 | 21.20 | 132,239 | -0.14(-0.63%) |
Aug 05, 2004 | 21.48 | 21.55 | 21.30 | 21.33 | 79,778 | -0.25(-1.16%) |
Aug 04, 2004 | 21.62 | 21.63 | 21.42 | 21.58 | 168,713 | -0.74(-3.32%) |
Aug 03, 2004 | 22.29 | 22.58 | 22.29 | 22.32 | 104,456 | -0.19(-0.86%) |
Aug 02, 2004 | 22.36 | 22.58 | 22.32 | 22.52 | 79,622 | +0.20(+0.89%) |
Jul 30, 2004 | 22.33 | 22.48 | 22.25 | 22.32 | 122,926 | -0.17(-0.77%) |
Jul 29, 2004 | 22.47 | 22.55 | 22.27 | 22.49 | 236,385 | -0.71(-3.05%) |
Jul 28, 2004 | 23.01 | 23.28 | 22.91 | 23.20 | 120,443 | +0.20(+0.87%) |
Jul 27, 2004 | 23.07 | 23.08 | 22.87 | 23.00 | 98,868 | -0.01(-0.03%) |
Jul 26, 2004 | 23.03 | 23.18 | 22.82 | 23.01 | 96,695 | -0.05(-0.20%) |
Jul 23, 2004 | 23.14 | 23.21 | 23.05 | 23.05 | 142,793 | -0.24(-1.02%) |
Jul 22, 2004 | 23.38 | 23.43 | 23.13 | 23.29 | 137,050 | +0.19(+0.81%) |
Jul 21, 2004 | 23.26 | 23.33 | 23.10 | 23.10 | 98,558 | +0.03(+0.14%) |
Jul 20, 2004 | 22.97 | 23.23 | 22.87 | 23.07 | 199,910 | +0.05(+0.22%) |
Jul 19, 2004 | 23.04 | 23.16 | 22.92 | 23.02 | 120,443 | +0.06(+0.28%) |
Jul 16, 2004 | 23.12 | 23.19 | 22.78 | 22.96 | 102,904 | +0.10(+0.45%) |
Jul 15, 2004 | 22.87 | 23.05 | 22.74 | 22.85 | 120,132 | -0.15(-0.64%) |
Jul 14, 2004 | 23.01 | 23.19 | 22.86 | 23.00 | 170,110 | -0.26(-1.11%) |
Jul 13, 2004 | 23.34 | 23.35 | 23.21 | 23.26 | 132,704 | -0.32(-1.37%) |
Jul 12, 2004 | 23.66 | 23.67 | 23.52 | 23.58 | 73,104 | -0.13(-0.54%) |
Jul 09, 2004 | 23.55 | 23.74 | 23.40 | 23.71 | 98,713 | +0.44(+1.88%) |
Jul 08, 2004 | 23.61 | 23.68 | 23.23 | 23.27 | 178,336 | -0.26(-1.10%) |
Jul 07, 2004 | 23.39 | 23.54 | 23.31 | 23.53 | 247,094 | +0.34(+1.44%) |
Jul 06, 2004 | 23.29 | 23.34 | 23.10 | 23.19 | 104,922 | -0.18(-0.77%) |
Jul 02, 2004 | 23.32 | 23.52 | 23.20 | 23.37 | 158,004 | +0.20(+0.86%) |
Jul 01, 2004 | 23.21 | 23.26 | 23.00 | 23.18 | 93,746 | -0.41(-1.72%) |
Jun 30, 2004 | 23.50 | 23.63 | 23.39 | 23.58 | 58,514 | +0.31(+1.33%) |
Jun 29, 2004 | 23.20 | 23.39 | 23.00 | 23.27 | 171,507 | -0.20(-0.85%) |
Jun 28, 2004 | 23.41 | 23.68 | 23.29 | 23.47 | 135,808 | +0.41(+1.76%) |
Jun 25, 2004 | 22.81 | 23.11 | 22.71 | 23.07 | 113,769 | -0.16(-0.69%) |
Jun 24, 2004 | 23.07 | 23.35 | 23.03 | 23.23 | 100,421 | +0.29(+1.26%) |
Jun 23, 2004 | 22.92 | 22.99 | 22.70 | 22.94 | 102,128 | +0.00(+0.00%) |
Jun 22, 2004 | 22.92 | 23.00 | 22.74 | 22.94 | 149,933 | -0.31(-1.33%) |
Jun 21, 2004 | 23.32 | 23.40 | 23.21 | 23.25 | 100,886 | +0.01(+0.06%) |
Jun 18, 2004 | 23.29 | 23.48 | 23.23 | 23.23 | 78,070 | +0.03(+0.11%) |
Jun 17, 2004 | 23.41 | 23.45 | 23.07 | 23.21 | 123,081 | +0.14(+0.59%) |
Jun 16, 2004 | 23.19 | 23.31 | 23.02 | 23.07 | 227,693 | +0.71(+3.17%) |
Jun 15, 2004 | 22.36 | 22.56 | 22.07 | 22.36 | 126,185 | +0.43(+1.94%) |
Jun 14, 2004 | 22.03 | 22.09 | 21.87 | 21.94 | 99,800 | -0.68(-2.99%) |
Jun 10, 2004 | 22.36 | 22.77 | 22.32 | 22.61 | 135,188 | +0.29(+1.30%) |
Jun 09, 2004 | 22.38 | 22.49 | 22.26 | 22.32 | 166,385 | +0.01(+0.06%) |
Jun 08, 2004 | 22.20 | 22.34 | 22.05 | 22.31 | 61,928 | -0.23(-1.00%) |
Jun 07, 2004 | 22.27 | 22.55 | 22.22 | 22.54 | 80,398 | +0.25(+1.13%) |
Jun 04, 2004 | 22.20 | 22.38 | 22.13 | 22.29 | 98,713 | +0.38(+1.74%) |
Jun 03, 2004 | 21.91 | 22.14 | 21.85 | 21.91 | 81,174 | +0.19(+0.89%) |
Jun 02, 2004 | 21.71 | 21.86 | 21.65 | 21.71 | 83,037 | +0.00(+0.00%) |
Jun 01, 2004 | 21.71 | 21.76 | 21.57 | 21.71 | 83,968 | -0.24(-1.11%) |
May 28, 2004 | 22.16 | 22.16 | 21.82 | 21.96 | 122,150 | -0.17(-0.76%) |
May 27, 2004 | 21.99 | 22.31 | 21.99 | 22.12 | 124,789 | +0.61(+2.81%) |
May 26, 2004 | 21.51 | 21.58 | 21.35 | 21.52 | 80,088 | +0.10(+0.48%) |
May 25, 2004 | 21.29 | 21.50 | 21.27 | 21.42 | 251,906 | +0.35(+1.65%) |
May 24, 2004 | 21.13 | 21.22 | 20.88 | 21.07 | 107,560 | +0.03(+0.15%) |
May 21, 2004 | 21.23 | 21.24 | 20.95 | 21.04 | 131,618 | +0.41(+1.97%) |
May 20, 2004 | 20.73 | 20.93 | 20.58 | 20.63 | 145,121 | +0.62(+3.12%) |
May 19, 2004 | 20.08 | 20.25 | 20.01 | 20.01 | 167,316 | +0.29(+1.47%) |
May 18, 2004 | 19.68 | 19.83 | 19.64 | 19.72 | 63,791 | +0.17(+0.86%) |
May 17, 2004 | 19.51 | 19.70 | 19.43 | 19.55 | 75,432 | -0.12(-0.62%) |
May 14, 2004 | 19.66 | 19.97 | 19.46 | 19.67 | 95,143 | -0.19(-0.97%) |
May 13, 2004 | 19.88 | 20.13 | 19.78 | 19.86 | 100,886 | -0.38(-1.88%) |
May 12, 2004 | 20.01 | 20.24 | 19.88 | 20.24 | 73,414 | +0.22(+1.09%) |
May 11, 2004 | 20.09 | 20.16 | 19.94 | 20.02 | 68,913 | -0.19(-0.92%) |
May 10, 2004 | 20.17 | 20.26 | 20.00 | 20.21 | 152,571 | -0.29(-1.41%) |
May 07, 2004 | 20.67 | 20.69 | 20.23 | 20.50 | 185,165 | -0.40(-1.91%) |
May 06, 2004 | 20.85 | 20.90 | 20.62 | 20.90 | 62,239 | +0.01(+0.03%) |
May 05, 2004 | 21.03 | 21.21 | 20.87 | 20.89 | 217,604 | +0.12(+0.56%) |
May 04, 2004 | 20.75 | 20.84 | 20.69 | 20.78 | 111,130 | +0.16(+0.78%) |