Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.36 | 23.61 | 22.82 | 23.30 | 586,386 | +0.27(+1.17%) |
Apr 28, 2005 | 24.27 | 24.27 | 22.85 | 23.03 | 889,035 | -1.45(-5.92%) |
Apr 27, 2005 | 26.75 | 26.75 | 24.26 | 24.48 | 1,442,449 | -2.25(-8.42%) |
Apr 26, 2005 | 28.00 | 28.00 | 26.58 | 26.73 | 470,873 | -1.22(-4.36%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.67 | 27.95 | 229,807 | +0.10(+0.36%) |
Apr 22, 2005 | 28.72 | 28.87 | 27.44 | 27.85 | 267,963 | -0.68(-2.38%) |
Apr 21, 2005 | 28.27 | 28.73 | 27.76 | 28.53 | 209,301 | +0.66(+2.37%) |
Apr 20, 2005 | 28.97 | 28.97 | 27.71 | 27.87 | 263,330 | -0.77(-2.69%) |
Apr 19, 2005 | 27.31 | 28.85 | 27.31 | 28.64 | 404,945 | +1.12(+4.07%) |
Apr 18, 2005 | 26.65 | 27.80 | 26.65 | 27.52 | 400,255 | +0.58(+2.15%) |
Apr 15, 2005 | 27.19 | 28.15 | 26.75 | 26.94 | 492,261 | -0.51(-1.86%) |
Apr 14, 2005 | 28.98 | 29.13 | 26.56 | 27.45 | 909,678 | -1.82(-6.22%) |
Apr 13, 2005 | 30.64 | 30.90 | 28.67 | 29.27 | 1,018,161 | -1.59(-5.15%) |
Apr 12, 2005 | 30.90 | 31.06 | 30.31 | 30.86 | 600,718 | -0.14(-0.45%) |
Apr 11, 2005 | 30.75 | 31.34 | 30.75 | 31.00 | 240,321 | +0.16(+0.52%) |
Apr 08, 2005 | 31.95 | 32.12 | 30.78 | 30.84 | 282,080 | -1.24(-3.87%) |
Apr 07, 2005 | 31.31 | 32.18 | 31.30 | 32.08 | 220,184 | +0.93(+2.99%) |
Apr 06, 2005 | 31.10 | 31.43 | 30.77 | 31.15 | 273,922 | +0.38(+1.23%) |
Apr 05, 2005 | 30.54 | 30.99 | 30.42 | 30.77 | 241,733 | +0.35(+1.15%) |
Apr 04, 2005 | 30.08 | 30.45 | 29.90 | 30.42 | 321,836 | +0.36(+1.20%) |
Apr 01, 2005 | 30.31 | 30.92 | 29.80 | 30.06 | 328,093 | -0.20(-0.66%) |
Mar 31, 2005 | 29.81 | 30.45 | 29.64 | 30.26 | 494,348 | +0.69(+2.33%) |
Mar 30, 2005 | 28.69 | 29.60 | 28.55 | 29.57 | 365,838 | +0.72(+2.50%) |
Mar 29, 2005 | 29.58 | 30.37 | 28.77 | 28.85 | 953,047 | -1.15(-3.83%) |
Mar 28, 2005 | 31.11 | 31.16 | 28.86 | 30.00 | 1,614,103 | -3.03(-9.17%) |
Mar 24, 2005 | 32.82 | 34.33 | 32.80 | 33.03 | 970,669 | +0.53(+1.63%) |
Mar 23, 2005 | 33.41 | 33.56 | 32.11 | 32.50 | 610,008 | -1.13(-3.36%) |
Mar 22, 2005 | 33.68 | 34.70 | 33.35 | 33.63 | 693,803 | +0.12(+0.36%) |
Mar 21, 2005 | 33.54 | 33.93 | 32.81 | 33.51 | 368,214 | +0.02(+0.06%) |
Mar 18, 2005 | 33.46 | 33.79 | 33.28 | 33.49 | 547,990 | +0.15(+0.45%) |
Mar 17, 2005 | 32.78 | 33.93 | 32.75 | 33.34 | 798,460 | +0.42(+1.28%) |
Mar 16, 2005 | 33.34 | 33.74 | 32.33 | 32.92 | 567,347 | -0.36(-1.08%) |
Mar 15, 2005 | 31.53 | 33.42 | 31.37 | 33.28 | 1,049,509 | +1.88(+5.99%) |
Mar 14, 2005 | 31.48 | 31.74 | 30.92 | 31.40 | 352,035 | -0.12(-0.38%) |
Mar 11, 2005 | 31.18 | 32.40 | 31.06 | 31.52 | 348,864 | +0.34(+1.09%) |
Mar 10, 2005 | 31.33 | 31.43 | 30.58 | 31.18 | 507,510 | +0.18(+0.58%) |
Mar 09, 2005 | 31.70 | 31.89 | 31.00 | 31.00 | 488,886 | -0.74(-2.33%) |
Mar 08, 2005 | 31.84 | 32.30 | 31.34 | 31.74 | 1,347,362 | -0.18(-0.56%) |
Mar 07, 2005 | 32.84 | 33.26 | 31.90 | 31.92 | 450,167 | -0.92(-2.80%) |
Mar 04, 2005 | 31.77 | 32.85 | 31.77 | 32.84 | 560,671 | +1.35(+4.29%) |
Mar 03, 2005 | 31.36 | 31.50 | 31.00 | 31.49 | 309,449 | +0.00(+0.00%) |
Mar 02, 2005 | 31.52 | 31.76 | 30.36 | 31.49 | 853,803 | -0.30(-0.94%) |
Mar 01, 2005 | 32.63 | 32.63 | 31.68 | 31.79 | 536,206 | -0.72(-2.21%) |
Feb 28, 2005 | 32.71 | 32.87 | 31.85 | 32.51 | 561,813 | -0.39(-1.19%) |
Feb 25, 2005 | 31.08 | 34.27 | 31.00 | 32.90 | 1,727,333 | +1.54(+4.91%) |
Feb 24, 2005 | 29.33 | 31.58 | 29.29 | 31.36 | 1,650,841 | +2.41(+8.32%) |
Feb 23, 2005 | 28.00 | 29.14 | 27.79 | 28.95 | 814,608 | +0.95(+3.39%) |
Feb 22, 2005 | 28.51 | 29.00 | 27.77 | 28.00 | 708,116 | -0.16(-0.57%) |
Feb 18, 2005 | 27.59 | 28.61 | 27.25 | 28.16 | 1,240,870 | +1.00(+3.68%) |
Feb 17, 2005 | 26.74 | 27.55 | 26.70 | 27.16 | 562,388 | +0.94(+3.59%) |
Feb 16, 2005 | 26.02 | 26.52 | 25.51 | 26.22 | 795,616 | +0.22(+0.85%) |
Feb 15, 2005 | 25.87 | 26.41 | 25.87 | 26.00 | 126,710 | +0.10(+0.39%) |
Feb 14, 2005 | 26.25 | 26.34 | 25.76 | 25.90 | 174,351 | +0.02(+0.08%) |
Feb 11, 2005 | 25.44 | 26.24 | 25.01 | 25.88 | 723,307 | +0.71(+2.82%) |
Feb 10, 2005 | 24.97 | 25.61 | 24.91 | 25.17 | 518,952 | +0.46(+1.86%) |
Feb 09, 2005 | 25.58 | 25.62 | 24.61 | 24.71 | 146,828 | -0.81(-3.17%) |
Feb 08, 2005 | 25.25 | 25.54 | 24.94 | 25.52 | 563,670 | +0.52(+2.08%) |
Feb 07, 2005 | 25.44 | 25.72 | 24.91 | 25.00 | 209,369 | -0.35(-1.38%) |
Feb 04, 2005 | 26.00 | 26.00 | 24.90 | 25.35 | 393,734 | -0.43(-1.67%) |
Feb 03, 2005 | 25.80 | 26.03 | 25.30 | 25.78 | 1,470,382 | +0.12(+0.47%) |
Feb 02, 2005 | 24.93 | 25.85 | 24.93 | 25.66 | 562,797 | +0.66(+2.64%) |
Feb 01, 2005 | 24.92 | 25.18 | 24.92 | 25.00 | 390,721 | +0.08(+0.32%) |
Jan 31, 2005 | 24.54 | 25.51 | 24.34 | 24.92 | 741,328 | +0.58(+2.38%) |
Jan 28, 2005 | 24.82 | 24.83 | 24.30 | 24.34 | 297,779 | -0.48(-1.93%) |
Jan 27, 2005 | 24.80 | 25.19 | 24.74 | 24.82 | 369,948 | -0.16(-0.64%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.65 | 24.98 | 297,522 | +0.23(+0.93%) |
Jan 25, 2005 | 25.00 | 25.11 | 24.65 | 24.75 | 203,169 | -0.04(-0.16%) |
Jan 24, 2005 | 25.00 | 25.15 | 24.68 | 24.79 | 175,637 | -0.19(-0.76%) |
Jan 21, 2005 | 25.03 | 25.17 | 24.79 | 24.98 | 288,363 | +0.18(+0.73%) |
Jan 20, 2005 | 24.90 | 25.23 | 24.72 | 24.80 | 282,358 | -0.40(-1.59%) |
Jan 19, 2005 | 25.71 | 25.94 | 24.99 | 25.20 | 234,299 | -0.52(-2.02%) |
Jan 18, 2005 | 25.33 | 25.93 | 24.86 | 25.72 | 354,834 | +0.23(+0.90%) |
Jan 14, 2005 | 24.84 | 25.49 | 24.59 | 25.49 | 169,832 | +1.02(+4.17%) |
Jan 13, 2005 | 23.90 | 25.02 | 23.90 | 24.47 | 218,220 | +0.30(+1.24%) |
Jan 12, 2005 | 24.02 | 24.17 | 23.69 | 24.17 | 612,998 | +0.18(+0.75%) |
Jan 11, 2005 | 24.49 | 24.80 | 23.88 | 23.99 | 577,494 | -0.65(-2.64%) |
Jan 10, 2005 | 24.79 | 25.16 | 24.45 | 24.64 | 495,945 | -0.21(-0.85%) |
Jan 07, 2005 | 24.30 | 25.19 | 24.28 | 24.85 | 415,605 | +0.55(+2.26%) |
Jan 06, 2005 | 24.70 | 25.00 | 23.90 | 24.30 | 561,273 | -0.41(-1.66%) |
Jan 05, 2005 | 25.17 | 25.57 | 24.61 | 24.71 | 489,188 | -0.69(-2.72%) |
Jan 04, 2005 | 26.10 | 26.29 | 24.95 | 25.40 | 1,211,755 | -0.93(-3.53%) |
Jan 03, 2005 | 26.08 | 26.53 | 25.97 | 26.33 | 653,782 | +0.07(+0.27%) |
Dec 31, 2004 | 26.08 | 26.53 | 25.76 | 26.26 | 329,300 | +0.41(+1.59%) |
Dec 30, 2004 | 25.70 | 26.12 | 25.41 | 25.85 | 454,900 | +0.04(+0.15%) |
Dec 29, 2004 | 25.84 | 26.04 | 25.56 | 25.81 | 191,600 | +0.03(+0.12%) |
Dec 28, 2004 | 25.15 | 25.80 | 25.15 | 25.78 | 208,100 | +0.63(+2.50%) |
Dec 27, 2004 | 25.34 | 25.51 | 24.96 | 25.15 | 224,900 | -0.10(-0.40%) |
Dec 23, 2004 | 25.25 | 25.65 | 25.02 | 25.25 | 188,700 | +0.20(+0.80%) |
Dec 22, 2004 | 25.25 | 25.39 | 24.66 | 25.05 | 250,600 | -0.30(-1.18%) |
Dec 21, 2004 | 24.63 | 25.50 | 24.49 | 25.35 | 309,000 | +0.87(+3.55%) |
Dec 20, 2004 | 23.95 | 24.65 | 23.95 | 24.48 | 251,100 | +0.51(+2.13%) |
Dec 17, 2004 | 23.90 | 24.09 | 23.47 | 23.97 | 627,100 | +0.37(+1.57%) |
Dec 16, 2004 | 24.15 | 24.47 | 23.57 | 23.60 | 395,500 | -0.32(-1.34%) |
Dec 15, 2004 | 24.25 | 24.43 | 23.84 | 23.92 | 366,600 | -0.20(-0.83%) |
Dec 14, 2004 | 24.17 | 24.30 | 23.73 | 24.12 | 297,500 | -0.34(-1.39%) |
Dec 13, 2004 | 24.13 | 24.78 | 24.05 | 24.46 | 374,000 | +0.54(+2.26%) |
Dec 10, 2004 | 23.50 | 23.97 | 23.22 | 23.92 | 445,800 | +0.82(+3.55%) |
Dec 09, 2004 | 23.63 | 23.63 | 22.85 | 23.10 | 325,500 | -0.32(-1.37%) |
Dec 08, 2004 | 23.50 | 23.62 | 22.73 | 23.42 | 349,800 | -0.27(-1.14%) |
Dec 07, 2004 | 24.80 | 24.81 | 23.30 | 23.69 | 471,800 | -1.17(-4.71%) |
Dec 06, 2004 | 25.32 | 25.32 | 24.77 | 24.86 | 268,300 | -0.03(-0.12%) |
Dec 03, 2004 | 24.68 | 25.33 | 24.50 | 24.89 | 311,900 | +0.21(+0.85%) |
Dec 02, 2004 | 25.90 | 26.00 | 24.45 | 24.68 | 402,300 | -1.23(-4.75%) |
Dec 01, 2004 | 25.75 | 26.22 | 25.66 | 25.91 | 338,600 | +0.29(+1.13%) |
Nov 30, 2004 | 25.76 | 25.80 | 25.62 | 25.62 | 357,200 | -0.12(-0.47%) |
Nov 29, 2004 | 25.97 | 25.97 | 25.41 | 25.74 | 201,000 | +0.14(+0.55%) |
Nov 26, 2004 | 25.40 | 25.99 | 25.00 | 25.60 | 189,800 | +0.39(+1.55%) |
Nov 24, 2004 | 25.02 | 25.59 | 24.82 | 25.21 | 292,600 | +0.36(+1.45%) |
Nov 23, 2004 | 25.64 | 25.66 | 24.82 | 24.85 | 267,700 | -0.43(-1.70%) |
Nov 22, 2004 | 24.77 | 25.43 | 24.77 | 25.28 | 216,000 | +0.47(+1.89%) |
Nov 19, 2004 | 25.04 | 25.56 | 24.81 | 24.81 | 372,200 | -0.38(-1.51%) |
Nov 18, 2004 | 25.23 | 25.51 | 24.95 | 25.19 | 178,300 | -0.17(-0.67%) |
Nov 17, 2004 | 25.56 | 25.80 | 25.16 | 25.36 | 252,000 | +0.29(+1.16%) |
Nov 16, 2004 | 25.55 | 26.01 | 25.00 | 25.07 | 236,000 | -0.68(-2.64%) |
Nov 15, 2004 | 26.15 | 26.15 | 25.62 | 25.75 | 279,900 | -0.20(-0.77%) |
Nov 12, 2004 | 24.60 | 26.24 | 24.57 | 25.95 | 643,500 | +1.34(+5.44%) |
Nov 11, 2004 | 24.25 | 24.74 | 24.09 | 24.61 | 341,800 | +0.13(+0.53%) |
Nov 10, 2004 | 25.10 | 25.10 | 24.25 | 24.48 | 444,700 | -0.46(-1.84%) |
Nov 09, 2004 | 24.63 | 25.03 | 24.06 | 24.94 | 313,200 | +0.57(+2.34%) |
Nov 08, 2004 | 24.42 | 24.65 | 23.84 | 24.37 | 308,800 | -0.13(-0.53%) |
Nov 05, 2004 | 23.72 | 24.52 | 23.61 | 24.50 | 316,900 | +0.50(+2.08%) |
Nov 04, 2004 | 23.25 | 24.00 | 23.18 | 24.00 | 385,900 | +0.62(+2.65%) |
Nov 03, 2004 | 23.57 | 23.94 | 23.01 | 23.38 | 437,100 | +0.39(+1.70%) |
Nov 02, 2004 | 23.69 | 23.77 | 22.88 | 22.99 | 458,600 | -0.69(-2.91%) |
Nov 01, 2004 | 23.42 | 24.11 | 22.82 | 23.68 | 611,700 | +0.54(+2.33%) |
Oct 29, 2004 | 23.47 | 23.74 | 22.90 | 23.14 | 506,400 | -0.16(-0.69%) |
Oct 28, 2004 | 24.20 | 24.32 | 22.42 | 23.30 | 1,091,800 | -1.61(-6.46%) |
Oct 27, 2004 | 26.58 | 26.63 | 23.92 | 24.91 | 2,130,300 | -2.06(-7.64%) |
Oct 26, 2004 | 26.91 | 27.41 | 26.29 | 26.97 | 514,800 | +0.57(+2.16%) |
Oct 25, 2004 | 26.05 | 26.56 | 26.05 | 26.40 | 197,900 | +0.40(+1.54%) |
Oct 22, 2004 | 27.14 | 27.54 | 26.00 | 26.00 | 203,400 | -1.12(-4.13%) |
Oct 21, 2004 | 25.93 | 27.15 | 25.93 | 27.12 | 514,200 | +0.85(+3.24%) |
Oct 20, 2004 | 25.89 | 26.45 | 25.70 | 26.27 | 233,200 | +0.52(+2.02%) |
Oct 19, 2004 | 25.95 | 26.56 | 25.63 | 25.75 | 319,700 | -0.40(-1.53%) |
Oct 18, 2004 | 26.57 | 26.77 | 25.99 | 26.15 | 236,900 | -0.61(-2.28%) |
Oct 15, 2004 | 26.03 | 27.06 | 26.02 | 26.76 | 262,500 | +0.43(+1.63%) |
Oct 14, 2004 | 25.91 | 26.45 | 25.60 | 26.33 | 366,000 | +0.49(+1.90%) |
Oct 13, 2004 | 28.01 | 28.02 | 25.69 | 25.84 | 802,500 | -1.68(-6.10%) |
Oct 12, 2004 | 27.60 | 27.94 | 27.12 | 27.52 | 213,500 | -0.24(-0.86%) |
Oct 11, 2004 | 28.48 | 28.48 | 27.28 | 27.76 | 391,800 | -0.56(-1.98%) |
Oct 08, 2004 | 28.70 | 28.90 | 28.20 | 28.32 | 333,600 | -0.48(-1.67%) |
Oct 07, 2004 | 28.84 | 29.10 | 28.14 | 28.80 | 561,500 | +0.15(+0.52%) |
Oct 06, 2004 | 28.13 | 29.05 | 28.04 | 28.65 | 454,000 | +0.56(+1.99%) |
Oct 05, 2004 | 28.15 | 28.29 | 27.79 | 28.09 | 349,200 | -0.34(-1.21%) |
Oct 04, 2004 | 27.81 | 28.45 | 27.81 | 28.43 | 355,000 | +0.37(+1.33%) |
Oct 01, 2004 | 27.81 | 28.35 | 26.97 | 28.06 | 235,300 | +0.33(+1.19%) |
Sep 30, 2004 | 27.23 | 28.00 | 27.15 | 27.73 | 474,500 | +0.22(+0.80%) |
Sep 29, 2004 | 27.42 | 27.68 | 26.81 | 27.51 | 444,200 | -0.08(-0.29%) |
Sep 28, 2004 | 26.00 | 27.86 | 25.88 | 27.59 | 456,400 | +1.38(+5.27%) |
Sep 27, 2004 | 26.17 | 26.53 | 25.68 | 26.21 | 216,500 | -0.35(-1.32%) |
Sep 24, 2004 | 25.98 | 26.57 | 25.81 | 26.56 | 227,000 | +0.55(+2.11%) |
Sep 23, 2004 | 26.49 | 26.50 | 26.00 | 26.01 | 472,000 | -0.44(-1.66%) |
Sep 22, 2004 | 26.15 | 26.70 | 25.90 | 26.45 | 307,700 | +0.08(+0.30%) |
Sep 21, 2004 | 26.18 | 26.40 | 25.60 | 26.37 | 265,200 | +0.51(+1.97%) |
Sep 20, 2004 | 25.69 | 26.17 | 25.08 | 25.86 | 300,400 | +0.14(+0.54%) |
Sep 17, 2004 | 25.09 | 25.72 | 25.07 | 25.72 | 424,200 | +0.58(+2.31%) |
Sep 16, 2004 | 24.91 | 25.49 | 24.91 | 25.14 | 371,500 | +0.24(+0.96%) |
Sep 15, 2004 | 25.24 | 25.24 | 24.42 | 24.90 | 318,700 | -0.02(-0.08%) |
Sep 14, 2004 | 24.74 | 25.30 | 24.35 | 24.92 | 303,700 | -0.08(-0.32%) |
Sep 13, 2004 | 25.19 | 25.26 | 24.78 | 25.00 | 122,700 | +0.05(+0.20%) |
Sep 10, 2004 | 25.77 | 25.80 | 24.32 | 24.95 | 241,700 | -0.65(-2.54%) |
Sep 09, 2004 | 24.91 | 25.75 | 24.77 | 25.60 | 855,300 | +1.09(+4.45%) |
Sep 08, 2004 | 24.29 | 24.95 | 24.29 | 24.51 | 1,116,600 | -0.07(-0.28%) |
Sep 07, 2004 | 24.31 | 24.70 | 24.28 | 24.58 | 477,300 | +0.01(+0.04%) |
Sep 03, 2004 | 24.75 | 25.08 | 24.34 | 24.57 | 162,200 | -0.59(-2.34%) |
Sep 02, 2004 | 24.21 | 25.30 | 24.15 | 25.16 | 228,200 | +0.58(+2.36%) |
Sep 01, 2004 | 24.47 | 25.25 | 24.36 | 24.58 | 328,000 | -0.20(-0.81%) |
Aug 31, 2004 | 24.26 | 24.86 | 24.26 | 24.78 | 267,700 | +0.38(+1.56%) |
Aug 30, 2004 | 24.80 | 25.33 | 24.38 | 24.40 | 112,400 | -0.66(-2.63%) |
Aug 27, 2004 | 24.61 | 25.35 | 24.37 | 25.06 | 229,500 | +0.06(+0.24%) |
Aug 26, 2004 | 24.80 | 25.07 | 24.52 | 25.00 | 133,300 | +0.13(+0.52%) |
Aug 25, 2004 | 24.04 | 25.02 | 23.65 | 24.87 | 388,000 | +0.51(+2.09%) |
Aug 24, 2004 | 24.80 | 24.83 | 23.96 | 24.36 | 133,700 | -0.04(-0.16%) |
Aug 23, 2004 | 25.30 | 25.30 | 23.85 | 24.40 | 287,800 | -0.86(-3.40%) |
Aug 20, 2004 | 24.80 | 25.30 | 24.79 | 25.26 | 273,200 | +0.26(+1.04%) |
Aug 19, 2004 | 25.06 | 25.60 | 24.92 | 25.00 | 416,500 | -0.46(-1.81%) |
Aug 18, 2004 | 24.80 | 25.60 | 24.71 | 25.46 | 490,400 | +0.61(+2.45%) |
Aug 17, 2004 | 24.69 | 24.85 | 24.40 | 24.85 | 247,700 | +0.24(+0.98%) |
Aug 16, 2004 | 23.73 | 24.61 | 23.63 | 24.61 | 289,400 | +0.50(+2.07%) |
Aug 13, 2004 | 24.05 | 24.30 | 23.80 | 24.11 | 184,000 | +0.19(+0.79%) |
Aug 12, 2004 | 23.94 | 24.17 | 23.46 | 23.92 | 195,600 | +0.21(+0.89%) |
Aug 11, 2004 | 23.62 | 23.91 | 23.22 | 23.71 | 193,900 | -0.21(-0.88%) |
Aug 10, 2004 | 23.33 | 24.58 | 23.33 | 23.92 | 570,600 | +0.37(+1.57%) |
Aug 09, 2004 | 23.46 | 24.00 | 23.30 | 23.55 | 337,400 | +0.27(+1.16%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.10 | 23.28 | 299,500 | -0.97(-4.00%) |
Aug 05, 2004 | 23.89 | 24.38 | 23.75 | 24.25 | 641,900 | +0.50(+2.11%) |
Aug 04, 2004 | 24.25 | 24.26 | 23.75 | 23.75 | 967,000 | -0.28(-1.17%) |
Aug 03, 2004 | 23.70 | 24.26 | 23.49 | 24.03 | 605,900 | +0.13(+0.54%) |
Aug 02, 2004 | 23.87 | 24.00 | 23.55 | 23.90 | 1,083,300 | +0.35(+1.49%) |
Jul 30, 2004 | 22.26 | 23.85 | 21.70 | 23.55 | 3,608,800 | -1.37(-5.50%) |
Jul 29, 2004 | 26.40 | 26.40 | 24.48 | 24.92 | 433,300 | +1.11(+4.66%) |
Jul 28, 2004 | 22.79 | 24.00 | 22.73 | 23.81 | 153,000 | +0.66(+2.85%) |
Jul 27, 2004 | 22.76 | 23.36 | 22.16 | 23.15 | 140,000 | +0.54(+2.39%) |
Jul 26, 2004 | 22.33 | 23.02 | 21.81 | 22.61 | 120,800 | -0.05(-0.22%) |
Jul 23, 2004 | 23.28 | 23.33 | 22.51 | 22.66 | 62,000 | -0.68(-2.93%) |
Jul 22, 2004 | 23.81 | 24.00 | 22.32 | 23.34 | 148,100 | -0.57(-2.36%) |
Jul 21, 2004 | 24.54 | 24.79 | 23.85 | 23.91 | 207,200 | -0.94(-3.78%) |
Jul 20, 2004 | 24.50 | 24.90 | 23.79 | 24.85 | 272,300 | +0.75(+3.11%) |
Jul 19, 2004 | 24.48 | 24.48 | 23.71 | 24.10 | 156,100 | -0.21(-0.86%) |
Jul 16, 2004 | 24.25 | 24.39 | 24.06 | 24.31 | 221,200 | +0.41(+1.72%) |
Jul 15, 2004 | 23.75 | 24.10 | 23.64 | 23.90 | 157,300 | +0.06(+0.25%) |
Jul 14, 2004 | 23.56 | 24.24 | 23.46 | 23.84 | 146,200 | +0.03(+0.13%) |
Jul 13, 2004 | 23.77 | 24.12 | 23.71 | 23.81 | 130,400 | -0.31(-1.29%) |
Jul 12, 2004 | 24.41 | 24.65 | 23.45 | 24.12 | 254,800 | -0.25(-1.03%) |
Jul 09, 2004 | 24.71 | 25.38 | 23.88 | 24.37 | 125,400 | -0.61(-2.44%) |
Jul 08, 2004 | 24.48 | 25.32 | 23.80 | 24.98 | 199,300 | -0.02(-0.08%) |
Jul 07, 2004 | 25.00 | 25.81 | 24.57 | 25.00 | 262,400 | +0.22(+0.89%) |
Jul 06, 2004 | 24.44 | 25.15 | 23.80 | 24.78 | 177,300 | +0.49(+2.02%) |
Jul 02, 2004 | 24.47 | 24.92 | 24.04 | 24.29 | 180,000 | -0.56(-2.25%) |
Jul 01, 2004 | 25.09 | 25.09 | 24.53 | 24.85 | 263,300 | +0.06(+0.24%) |
Jun 30, 2004 | 24.57 | 25.00 | 24.27 | 24.79 | 201,700 | +0.18(+0.73%) |
Jun 29, 2004 | 24.68 | 24.94 | 24.04 | 24.61 | 240,400 | +0.22(+0.90%) |
Jun 28, 2004 | 24.40 | 25.16 | 24.02 | 24.39 | 224,200 | -0.10(-0.41%) |
Jun 25, 2004 | 23.90 | 25.00 | 23.78 | 24.49 | 1,170,600 | +0.80(+3.38%) |
Jun 24, 2004 | 24.50 | 24.75 | 23.47 | 23.69 | 240,900 | -0.57(-2.35%) |
Jun 23, 2004 | 23.58 | 24.58 | 23.58 | 24.26 | 160,700 | +0.44(+1.83%) |
Jun 22, 2004 | 23.51 | 24.10 | 23.45 | 23.82 | 126,300 | +0.25(+1.08%) |
Jun 21, 2004 | 23.98 | 24.25 | 23.53 | 23.57 | 139,900 | -0.20(-0.84%) |
Jun 18, 2004 | 23.40 | 23.98 | 23.32 | 23.77 | 448,000 | +0.44(+1.89%) |
Jun 17, 2004 | 23.60 | 23.79 | 23.08 | 23.33 | 156,600 | -0.08(-0.34%) |
Jun 16, 2004 | 23.62 | 23.85 | 22.86 | 23.41 | 72,300 | +0.25(+1.08%) |
Jun 15, 2004 | 22.38 | 23.67 | 22.38 | 23.16 | 164,900 | +0.72(+3.21%) |
Jun 14, 2004 | 22.84 | 22.85 | 22.40 | 22.44 | 159,600 | -0.40(-1.75%) |
Jun 10, 2004 | 23.00 | 23.39 | 22.84 | 22.84 | 144,800 | -0.21(-0.91%) |
Jun 09, 2004 | 23.79 | 24.18 | 23.00 | 23.05 | 109,800 | -0.97(-4.04%) |
Jun 08, 2004 | 23.66 | 24.19 | 23.50 | 24.02 | 96,800 | +0.15(+0.63%) |
Jun 07, 2004 | 23.09 | 24.12 | 22.99 | 23.87 | 223,900 | +0.91(+3.96%) |
Jun 04, 2004 | 22.65 | 23.13 | 22.42 | 22.96 | 163,600 | +0.32(+1.41%) |
Jun 03, 2004 | 22.74 | 23.10 | 22.40 | 22.64 | 97,400 | -0.19(-0.83%) |
Jun 02, 2004 | 23.56 | 23.95 | 22.59 | 22.83 | 253,900 | -0.87(-3.67%) |
Jun 01, 2004 | 23.13 | 23.70 | 23.03 | 23.70 | 270,200 | +0.53(+2.29%) |
May 28, 2004 | 22.67 | 23.31 | 22.17 | 23.17 | 494,300 | +0.35(+1.53%) |
May 27, 2004 | 21.50 | 22.85 | 21.50 | 22.82 | 391,500 | +1.25(+5.80%) |
May 26, 2004 | 21.88 | 21.88 | 21.17 | 21.57 | 205,700 | +0.02(+0.09%) |
May 25, 2004 | 20.37 | 21.68 | 20.21 | 21.55 | 297,400 | +0.95(+4.61%) |
May 24, 2004 | 20.18 | 20.68 | 19.98 | 20.60 | 297,200 | +0.77(+3.88%) |
May 21, 2004 | 19.69 | 20.49 | 19.60 | 19.83 | 144,900 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 20.17 | 19.24 | 19.60 | 352,900 | -0.06(-0.31%) |
May 19, 2004 | 19.85 | 20.47 | 19.57 | 19.66 | 438,300 | +0.06(+0.31%) |
May 18, 2004 | 19.16 | 19.76 | 18.80 | 19.60 | 534,100 | +0.40(+2.08%) |
May 17, 2004 | 19.32 | 19.50 | 18.96 | 19.20 | 317,200 | -0.38(-1.94%) |
May 14, 2004 | 19.90 | 20.00 | 19.45 | 19.58 | 286,300 | -0.42(-2.10%) |
May 13, 2004 | 19.54 | 20.43 | 19.54 | 20.00 | 236,200 | +0.44(+2.25%) |
May 12, 2004 | 19.66 | 20.40 | 18.64 | 19.56 | 409,900 | -0.40(-2.00%) |
May 11, 2004 | 19.30 | 20.45 | 19.10 | 19.96 | 260,600 | +0.59(+3.05%) |
May 10, 2004 | 19.60 | 19.96 | 19.16 | 19.37 | 337,800 | -0.42(-2.12%) |
May 07, 2004 | 20.92 | 21.66 | 19.75 | 19.79 | 305,500 | -1.44(-6.78%) |
May 06, 2004 | 21.81 | 21.82 | 20.85 | 21.23 | 386,700 | -0.73(-3.32%) |
May 05, 2004 | 21.56 | 21.96 | 21.29 | 21.96 | 222,500 | +0.40(+1.86%) |
May 04, 2004 | 21.19 | 21.99 | 20.65 | 21.56 | 278,900 | +0.75(+3.60%) |