Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.83 | 29.01 | 28.61 | 28.89 | 265,721 | +0.06(+0.21%) |
Apr 28, 2005 | 28.97 | 29.11 | 28.76 | 28.83 | 162,608 | -0.16(-0.57%) |
Apr 27, 2005 | 29.00 | 29.28 | 28.73 | 29.00 | 291,819 | -0.01(-0.02%) |
Apr 26, 2005 | 29.46 | 29.59 | 28.93 | 29.00 | 358,979 | -0.36(-1.23%) |
Apr 25, 2005 | 29.14 | 29.39 | 29.01 | 29.36 | 135,598 | +0.27(+0.92%) |
Apr 22, 2005 | 28.63 | 29.10 | 28.63 | 29.10 | 265,903 | +0.38(+1.34%) |
Apr 21, 2005 | 28.49 | 28.82 | 28.41 | 28.71 | 192,903 | +0.29(+1.02%) |
Apr 20, 2005 | 28.81 | 28.87 | 28.41 | 28.42 | 174,653 | -0.44(-1.52%) |
Apr 19, 2005 | 28.47 | 28.86 | 28.45 | 28.86 | 110,048 | +0.33(+1.17%) |
Apr 18, 2005 | 28.27 | 28.62 | 28.01 | 28.53 | 330,874 | -0.02(-0.08%) |
Apr 15, 2005 | 28.88 | 28.89 | 28.43 | 28.55 | 294,556 | -0.33(-1.14%) |
Apr 14, 2005 | 29.23 | 29.29 | 28.87 | 28.88 | 225,571 | -0.36(-1.24%) |
Apr 13, 2005 | 29.21 | 29.34 | 29.12 | 29.24 | 174,653 | -0.05(-0.17%) |
Apr 12, 2005 | 28.71 | 29.44 | 28.59 | 29.29 | 254,588 | +0.58(+2.00%) |
Apr 11, 2005 | 28.84 | 28.90 | 28.66 | 28.71 | 400,224 | -0.15(-0.51%) |
Apr 08, 2005 | 29.17 | 29.22 | 28.73 | 28.86 | 163,155 | -0.19(-0.64%) |
Apr 07, 2005 | 29.04 | 29.18 | 28.89 | 29.05 | 167,900 | +0.09(+0.30%) |
Apr 06, 2005 | 29.11 | 29.22 | 28.89 | 28.96 | 116,070 | -0.06(-0.21%) |
Apr 05, 2005 | 29.10 | 29.23 | 28.95 | 29.02 | 181,588 | -0.05(-0.17%) |
Apr 04, 2005 | 28.84 | 29.08 | 28.58 | 29.07 | 189,253 | +0.20(+0.68%) |
Apr 01, 2005 | 29.08 | 29.23 | 28.55 | 28.87 | 209,876 | -0.13(-0.43%) |
Mar 31, 2005 | 28.71 | 29.03 | 28.58 | 29.00 | 253,493 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.42 | 28.72 | 218,271 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.04 | 28.37 | 28.50 | 461,544 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.18 | 28.58 | 28.85 | 373,944 | +0.22(+0.77%) |
Mar 24, 2005 | 28.60 | 28.86 | 28.28 | 28.64 | 476,144 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.33 | 28.59 | 463,917 | -0.19(-0.67%) |
Mar 22, 2005 | 29.59 | 29.73 | 28.65 | 28.78 | 550,057 | -0.87(-2.92%) |
Mar 21, 2005 | 29.78 | 29.78 | 29.53 | 29.65 | 329,049 | -0.13(-0.44%) |
Mar 18, 2005 | 29.69 | 29.83 | 29.37 | 29.78 | 721,243 | +0.13(+0.44%) |
Mar 17, 2005 | 29.37 | 29.81 | 29.35 | 29.65 | 332,881 | +0.34(+1.16%) |
Mar 16, 2005 | 29.78 | 30.08 | 29.30 | 29.31 | 284,153 | -0.47(-1.56%) |
Mar 15, 2005 | 29.78 | 29.98 | 29.63 | 29.78 | 370,476 | +0.07(+0.22%) |
Mar 14, 2005 | 28.92 | 29.73 | 28.89 | 29.71 | 423,402 | +0.90(+3.12%) |
Mar 11, 2005 | 28.88 | 29.25 | 28.78 | 28.81 | 439,462 | -0.07(-0.25%) |
Mar 10, 2005 | 28.94 | 29.18 | 28.61 | 28.88 | 504,067 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.99 | 294,556 | -0.68(-2.29%) |
Mar 08, 2005 | 29.92 | 29.92 | 29.45 | 29.67 | 397,304 | -0.27(-0.90%) |
Mar 07, 2005 | 29.59 | 30.05 | 29.51 | 29.94 | 198,743 | +0.41(+1.37%) |
Mar 04, 2005 | 29.29 | 29.58 | 29.29 | 29.53 | 163,885 | +0.24(+0.82%) |
Mar 03, 2005 | 29.15 | 29.35 | 29.06 | 29.29 | 208,051 | +0.12(+0.41%) |
Mar 02, 2005 | 28.85 | 29.23 | 28.82 | 29.17 | 278,313 | +0.32(+1.10%) |
Mar 01, 2005 | 28.56 | 28.88 | 28.38 | 28.85 | 415,372 | +0.30(+1.04%) |
Feb 28, 2005 | 29.04 | 29.11 | 28.54 | 28.56 | 607,180 | -0.45(-1.55%) |
Feb 25, 2005 | 28.71 | 29.16 | 28.66 | 29.01 | 314,814 | +0.31(+1.09%) |
Feb 24, 2005 | 28.37 | 28.70 | 28.28 | 28.70 | 432,344 | -0.09(-0.30%) |
Feb 23, 2005 | 28.73 | 29.06 | 28.73 | 28.78 | 474,137 | +0.27(+0.94%) |
Feb 22, 2005 | 28.71 | 28.84 | 28.51 | 28.51 | 591,120 | -0.20(-0.69%) |
Feb 18, 2005 | 29.10 | 29.12 | 28.66 | 28.71 | 336,896 | -0.44(-1.52%) |
Feb 17, 2005 | 29.42 | 29.42 | 28.96 | 29.16 | 292,549 | -0.28(-0.95%) |
Feb 16, 2005 | 29.37 | 29.53 | 29.10 | 29.44 | 304,959 | +0.07(+0.22%) |
Feb 15, 2005 | 29.10 | 29.59 | 29.10 | 29.37 | 431,432 | +0.17(+0.58%) |
Feb 14, 2005 | 28.89 | 29.23 | 28.85 | 29.20 | 305,506 | +0.24(+0.83%) |
Feb 11, 2005 | 28.57 | 29.00 | 28.38 | 28.96 | 327,224 | +0.43(+1.52%) |
Feb 10, 2005 | 28.47 | 28.57 | 28.36 | 28.53 | 187,793 | +0.09(+0.33%) |
Feb 09, 2005 | 28.47 | 28.49 | 28.36 | 28.43 | 181,588 | +0.16(+0.56%) |
Feb 08, 2005 | 28.19 | 28.41 | 28.18 | 28.27 | 140,160 | +0.11(+0.39%) |
Feb 07, 2005 | 28.24 | 28.24 | 28.02 | 28.16 | 238,711 | -0.08(-0.27%) |
Feb 04, 2005 | 27.80 | 28.24 | 27.80 | 28.24 | 294,009 | +0.42(+1.52%) |
Feb 03, 2005 | 27.88 | 27.93 | 27.73 | 27.82 | 333,794 | -0.19(-0.67%) |
Feb 02, 2005 | 27.95 | 28.07 | 27.86 | 28.01 | 236,338 | +0.04(+0.16%) |
Feb 01, 2005 | 27.99 | 28.09 | 27.87 | 27.96 | 506,622 | -0.04(-0.14%) |
Jan 31, 2005 | 27.56 | 28.13 | 27.53 | 28.00 | 999,010 | +1.42(+5.36%) |
Jan 28, 2005 | 26.77 | 26.77 | 26.47 | 26.58 | 176,660 | -0.24(-0.90%) |
Jan 27, 2005 | 26.73 | 26.95 | 26.70 | 26.82 | 233,418 | +0.09(+0.33%) |
Jan 26, 2005 | 26.58 | 26.90 | 26.57 | 26.73 | 266,998 | +0.19(+0.72%) |
Jan 25, 2005 | 26.71 | 26.74 | 26.44 | 26.54 | 177,938 | -0.17(-0.64%) |
Jan 24, 2005 | 26.58 | 26.75 | 26.44 | 26.71 | 232,323 | +0.21(+0.79%) |
Jan 21, 2005 | 26.66 | 26.68 | 26.50 | 26.50 | 171,185 | -0.21(-0.80%) |
Jan 20, 2005 | 26.65 | 26.83 | 26.55 | 26.71 | 141,985 | +0.04(+0.14%) |
Jan 19, 2005 | 26.83 | 26.89 | 26.60 | 26.67 | 106,945 | -0.18(-0.65%) |
Jan 18, 2005 | 26.67 | 26.93 | 26.51 | 26.85 | 159,140 | +0.18(+0.66%) |
Jan 14, 2005 | 26.32 | 26.72 | 26.27 | 26.67 | 184,690 | +0.33(+1.25%) |
Jan 13, 2005 | 26.30 | 26.61 | 26.30 | 26.35 | 126,655 | +0.02(+0.08%) |
Jan 12, 2005 | 26.30 | 26.39 | 26.12 | 26.32 | 207,138 | -0.01(-0.02%) |
Jan 11, 2005 | 26.55 | 26.55 | 26.31 | 26.33 | 296,564 | -0.25(-0.95%) |
Jan 10, 2005 | 26.22 | 26.70 | 26.16 | 26.58 | 220,278 | +0.37(+1.40%) |
Jan 07, 2005 | 26.41 | 26.52 | 26.19 | 26.21 | 114,428 | -0.18(-0.68%) |
Jan 06, 2005 | 26.22 | 26.44 | 26.17 | 26.39 | 156,220 | +0.10(+0.40%) |
Jan 05, 2005 | 26.68 | 26.70 | 26.28 | 26.29 | 220,461 | -0.42(-1.56%) |
Jan 04, 2005 | 27.00 | 27.15 | 26.68 | 26.71 | 131,218 | -0.30(-1.12%) |
Jan 03, 2005 | 27.37 | 27.40 | 26.94 | 27.01 | 203,671 | -0.37(-1.34%) |
Dec 31, 2004 | 27.37 | 27.48 | 27.31 | 27.38 | 104,025 | -0.07(-0.24%) |
Dec 30, 2004 | 27.41 | 27.48 | 27.38 | 27.44 | 69,167 | +0.03(+0.12%) |
Dec 29, 2004 | 27.38 | 27.46 | 27.31 | 27.41 | 81,577 | +0.03(+0.12%) |
Dec 28, 2004 | 27.28 | 27.41 | 27.23 | 27.38 | 101,288 | +0.09(+0.34%) |
Dec 27, 2004 | 27.27 | 27.32 | 27.15 | 27.28 | 183,230 | +0.00(+0.00%) |
Dec 23, 2004 | 27.34 | 27.38 | 27.22 | 27.28 | 73,182 | -0.09(-0.34%) |
Dec 22, 2004 | 27.15 | 27.41 | 27.15 | 27.38 | 137,788 | +0.20(+0.73%) |
Dec 21, 2004 | 27.01 | 27.21 | 26.98 | 27.18 | 96,908 | +0.21(+0.79%) |
Dec 20, 2004 | 26.82 | 27.00 | 26.74 | 26.96 | 153,483 | +0.17(+0.63%) |
Dec 17, 2004 | 26.65 | 26.84 | 26.58 | 26.79 | 121,910 | +0.14(+0.53%) |
Dec 16, 2004 | 26.59 | 26.71 | 26.54 | 26.65 | 451,324 | -0.04(-0.16%) |
Dec 15, 2004 | 26.68 | 26.88 | 26.50 | 26.70 | 142,350 | +0.09(+0.35%) |
Dec 14, 2004 | 26.38 | 26.60 | 26.36 | 26.60 | 135,780 | +0.20(+0.77%) |
Dec 13, 2004 | 26.23 | 26.51 | 26.23 | 26.40 | 159,323 | +0.15(+0.58%) |
Dec 10, 2004 | 25.99 | 26.28 | 25.84 | 26.25 | 276,123 | +0.20(+0.78%) |
Dec 09, 2004 | 26.27 | 26.37 | 26.04 | 26.04 | 211,153 | -0.32(-1.21%) |
Dec 08, 2004 | 26.49 | 26.55 | 26.23 | 26.36 | 158,228 | -0.07(-0.27%) |
Dec 07, 2004 | 26.63 | 26.66 | 26.41 | 26.43 | 146,548 | -0.15(-0.58%) |
Dec 06, 2004 | 26.53 | 26.63 | 26.42 | 26.59 | 175,200 | +0.04(+0.14%) |
Dec 03, 2004 | 26.66 | 26.72 | 26.51 | 26.55 | 176,295 | -0.07(-0.25%) |
Dec 02, 2004 | 26.77 | 26.90 | 26.58 | 26.61 | 273,386 | -0.10(-0.37%) |
Dec 01, 2004 | 26.85 | 26.85 | 26.55 | 26.71 | 375,951 | +0.22(+0.83%) |
Nov 30, 2004 | 26.93 | 26.97 | 26.49 | 26.49 | 283,971 | -0.49(-1.81%) |
Nov 29, 2004 | 27.16 | 27.19 | 26.90 | 26.98 | 196,553 | -0.18(-0.67%) |
Nov 26, 2004 | 27.16 | 27.23 | 27.05 | 27.16 | 124,648 | -0.41(-1.49%) |
Nov 24, 2004 | 27.38 | 27.69 | 27.38 | 27.57 | 144,905 | +0.22(+0.80%) |
Nov 23, 2004 | 27.15 | 27.35 | 27.00 | 27.35 | 185,055 | +0.20(+0.75%) |
Nov 22, 2004 | 26.78 | 27.15 | 26.78 | 27.15 | 188,340 | +0.41(+1.54%) |
Nov 19, 2004 | 26.96 | 27.01 | 26.61 | 26.74 | 241,631 | -0.22(-0.83%) |
Nov 18, 2004 | 26.90 | 27.06 | 26.88 | 26.96 | 108,405 | +0.05(+0.20%) |
Nov 17, 2004 | 27.05 | 27.11 | 26.78 | 26.91 | 129,210 | -0.10(-0.37%) |
Nov 16, 2004 | 27.00 | 27.19 | 26.94 | 27.01 | 164,798 | +0.02(+0.06%) |
Nov 15, 2004 | 27.26 | 27.27 | 26.90 | 26.99 | 164,068 | -0.24(-0.89%) |
Nov 12, 2004 | 27.10 | 27.34 | 27.01 | 27.23 | 100,923 | +0.10(+0.38%) |
Nov 11, 2004 | 27.04 | 27.27 | 26.85 | 27.13 | 234,513 | +0.15(+0.57%) |
Nov 10, 2004 | 26.94 | 27.02 | 26.77 | 26.98 | 121,728 | -0.02(-0.06%) |
Nov 09, 2004 | 27.03 | 27.04 | 26.79 | 26.99 | 146,913 | -0.03(-0.12%) |
Nov 08, 2004 | 26.88 | 27.12 | 26.88 | 27.02 | 139,248 | +0.16(+0.61%) |
Nov 05, 2004 | 26.95 | 27.02 | 26.78 | 26.86 | 234,696 | -0.17(-0.63%) |
Nov 04, 2004 | 26.74 | 27.25 | 26.72 | 27.03 | 223,016 | +0.32(+1.19%) |
Nov 03, 2004 | 26.25 | 26.76 | 26.23 | 26.71 | 329,779 | +0.60(+2.31%) |
Nov 02, 2004 | 26.22 | 26.37 | 26.08 | 26.11 | 193,998 | -0.13(-0.50%) |
Nov 01, 2004 | 26.16 | 26.33 | 26.07 | 26.24 | 232,688 | +0.21(+0.82%) |
Oct 29, 2004 | 26.16 | 26.30 | 25.94 | 26.03 | 187,975 | -0.19(-0.73%) |
Oct 28, 2004 | 25.95 | 26.22 | 25.72 | 26.22 | 167,170 | +0.27(+1.06%) |
Oct 27, 2004 | 25.98 | 26.19 | 25.92 | 25.95 | 189,618 | -0.03(-0.13%) |
Oct 26, 2004 | 25.55 | 26.09 | 25.41 | 25.98 | 387,449 | +0.37(+1.46%) |
Oct 25, 2004 | 25.46 | 25.67 | 25.45 | 25.61 | 198,196 | +0.20(+0.80%) |
Oct 22, 2004 | 25.56 | 25.64 | 25.40 | 25.40 | 224,841 | -0.12(-0.47%) |
Oct 21, 2004 | 25.53 | 25.59 | 25.42 | 25.52 | 159,870 | +0.03(+0.13%) |
Oct 20, 2004 | 25.45 | 25.55 | 25.30 | 25.49 | 165,528 | +0.01(+0.04%) |
Oct 19, 2004 | 25.68 | 25.74 | 25.46 | 25.48 | 124,100 | -0.14(-0.53%) |
Oct 18, 2004 | 25.70 | 25.71 | 25.54 | 25.62 | 169,543 | -0.06(-0.23%) |
Oct 15, 2004 | 25.56 | 25.75 | 25.56 | 25.68 | 151,475 | +0.14(+0.54%) |
Oct 14, 2004 | 25.52 | 25.62 | 25.48 | 25.54 | 267,911 | +0.03(+0.13%) |
Oct 13, 2004 | 25.69 | 25.74 | 25.39 | 25.51 | 302,039 | -0.22(-0.87%) |
Oct 12, 2004 | 25.53 | 25.75 | 25.40 | 25.73 | 418,292 | +0.17(+0.66%) |
Oct 11, 2004 | 25.41 | 25.56 | 25.41 | 25.56 | 263,531 | +0.20(+0.80%) |
Oct 08, 2004 | 25.34 | 25.47 | 25.21 | 25.36 | 251,486 | +0.04(+0.17%) |
Oct 07, 2004 | 25.42 | 25.46 | 25.26 | 25.31 | 184,143 | -0.14(-0.54%) |
Oct 06, 2004 | 25.57 | 25.57 | 25.42 | 25.45 | 156,585 | -0.04(-0.15%) |
Oct 05, 2004 | 25.37 | 25.51 | 25.33 | 25.49 | 244,733 | +0.10(+0.39%) |
Oct 04, 2004 | 25.08 | 25.41 | 25.07 | 25.39 | 271,926 | +0.17(+0.67%) |
Oct 01, 2004 | 24.99 | 25.28 | 24.85 | 25.22 | 612,473 | +0.57(+2.31%) |
Sep 30, 2004 | 25.15 | 25.29 | 24.58 | 24.65 | 1,064,893 | -0.52(-2.05%) |
Sep 29, 2004 | 25.15 | 25.23 | 25.01 | 25.17 | 164,068 | +0.03(+0.13%) |
Sep 28, 2004 | 24.88 | 25.24 | 24.88 | 25.13 | 256,596 | +0.20(+0.81%) |
Sep 27, 2004 | 24.93 | 25.00 | 24.79 | 24.93 | 85,045 | -0.01(-0.04%) |
Sep 24, 2004 | 24.88 | 25.00 | 24.82 | 24.94 | 300,214 | +0.03(+0.11%) |
Sep 23, 2004 | 25.23 | 25.27 | 24.87 | 24.91 | 281,416 | -0.32(-1.26%) |
Sep 22, 2004 | 25.51 | 25.51 | 25.23 | 25.23 | 151,658 | -0.29(-1.12%) |
Sep 21, 2004 | 25.59 | 25.59 | 25.51 | 25.52 | 158,775 | -0.10(-0.38%) |
Sep 20, 2004 | 25.68 | 25.75 | 25.62 | 25.62 | 205,131 | -0.09(-0.36%) |
Sep 17, 2004 | 25.63 | 25.73 | 25.62 | 25.71 | 166,075 | +0.08(+0.32%) |
Sep 16, 2004 | 25.59 | 25.71 | 25.53 | 25.63 | 172,645 | +0.10(+0.41%) |
Sep 15, 2004 | 25.64 | 25.74 | 25.52 | 25.52 | 282,511 | -0.06(-0.24%) |
Sep 14, 2004 | 25.48 | 25.67 | 25.46 | 25.58 | 162,790 | +0.15(+0.60%) |
Sep 13, 2004 | 25.59 | 25.59 | 25.40 | 25.43 | 193,816 | -0.15(-0.58%) |
Sep 10, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 99,463 | -0.26(-1.02%) |
Sep 09, 2004 | 25.66 | 25.96 | 25.66 | 25.84 | 141,255 | +0.24(+0.92%) |
Sep 08, 2004 | 25.48 | 25.68 | 25.48 | 25.61 | 183,413 | -0.01(-0.04%) |
Sep 07, 2004 | 25.67 | 25.81 | 25.46 | 25.62 | 290,906 | -0.06(-0.23%) |
Sep 03, 2004 | 25.79 | 25.84 | 25.52 | 25.68 | 164,068 | -0.10(-0.38%) |
Sep 02, 2004 | 25.70 | 25.86 | 25.66 | 25.78 | 117,348 | +0.02(+0.09%) |
Sep 01, 2004 | 25.62 | 25.86 | 25.60 | 25.75 | 256,231 | +0.18(+0.71%) |
Aug 31, 2004 | 25.37 | 25.57 | 25.23 | 25.57 | 298,389 | +0.26(+1.02%) |
Aug 30, 2004 | 25.30 | 25.46 | 25.22 | 25.31 | 170,638 | +0.02(+0.09%) |
Aug 27, 2004 | 25.21 | 25.39 | 25.21 | 25.29 | 296,564 | -0.40(-1.56%) |
Aug 26, 2004 | 25.77 | 25.80 | 25.64 | 25.69 | 304,776 | -0.07(-0.28%) |
Aug 25, 2004 | 25.62 | 25.80 | 25.54 | 25.76 | 211,883 | +0.15(+0.58%) |
Aug 24, 2004 | 25.70 | 25.78 | 25.58 | 25.62 | 330,509 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.78 | 25.56 | 25.57 | 163,338 | -0.15(-0.60%) |
Aug 20, 2004 | 25.62 | 25.81 | 25.58 | 25.73 | 260,793 | -0.26(-1.01%) |
Aug 19, 2004 | 26.00 | 26.05 | 25.89 | 25.99 | 175,018 | -0.15(-0.57%) |
Aug 18, 2004 | 25.56 | 26.16 | 25.56 | 26.14 | 490,015 | +0.31(+1.19%) |
Aug 17, 2004 | 25.90 | 25.92 | 25.70 | 25.83 | 119,720 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.86 | 25.64 | 25.85 | 113,333 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.81 | 25.62 | 25.68 | 147,643 | -0.03(-0.13%) |
Aug 12, 2004 | 25.75 | 25.82 | 25.68 | 25.71 | 163,338 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.88 | 25.71 | 25.75 | 285,613 | -0.28(-1.07%) |
Aug 10, 2004 | 25.79 | 26.14 | 25.79 | 26.03 | 184,873 | +0.27(+1.06%) |
Aug 09, 2004 | 25.92 | 25.92 | 25.75 | 25.75 | 159,505 | -0.03(-0.11%) |
Aug 06, 2004 | 25.48 | 25.86 | 25.48 | 25.78 | 221,921 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.75 | 25.51 | 25.51 | 275,576 | -0.03(-0.11%) |
Aug 04, 2004 | 25.20 | 25.56 | 25.09 | 25.53 | 516,295 | +0.34(+1.35%) |
Aug 03, 2004 | 25.10 | 25.39 | 24.99 | 25.19 | 322,661 | +0.10(+0.39%) |
Aug 02, 2004 | 24.87 | 25.15 | 24.87 | 25.10 | 356,424 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.42 | 25.11 | 25.15 | 183,230 | -0.32(-1.27%) |
Jul 29, 2004 | 25.21 | 25.47 | 25.20 | 25.47 | 156,220 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.27 | 24.93 | 25.22 | 210,971 | +0.24(+0.97%) |
Jul 27, 2004 | 25.36 | 25.36 | 24.78 | 24.98 | 379,966 | -0.39(-1.56%) |
Jul 26, 2004 | 25.40 | 25.59 | 25.27 | 25.37 | 206,043 | +0.03(+0.11%) |
Jul 23, 2004 | 25.71 | 25.73 | 25.26 | 25.34 | 235,791 | -0.29(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.63 | 25.63 | 160,418 | -0.40(-1.54%) |
Jul 21, 2004 | 26.75 | 26.75 | 25.93 | 26.03 | 283,606 | -0.72(-2.68%) |
Jul 20, 2004 | 26.24 | 26.75 | 26.24 | 26.75 | 211,153 | +0.45(+1.71%) |
Jul 19, 2004 | 26.03 | 26.30 | 26.03 | 26.30 | 92,345 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.17 | 25.89 | 26.05 | 153,118 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.01 | 25.75 | 25.99 | 95,447 | +0.18(+0.70%) |
Jul 14, 2004 | 25.59 | 25.85 | 25.53 | 25.81 | 145,453 | +0.22(+0.88%) |
Jul 13, 2004 | 25.62 | 25.62 | 25.48 | 25.58 | 164,250 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.70 | 25.48 | 25.51 | 130,488 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,605 | -0.11(-0.43%) |
Jul 08, 2004 | 25.70 | 25.70 | 25.56 | 25.68 | 134,503 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.74 | 25.40 | 25.67 | 199,473 | +0.12(+0.47%) |
Jul 06, 2004 | 25.63 | 25.67 | 25.48 | 25.55 | 162,060 | -0.06(-0.24%) |
Jul 02, 2004 | 25.70 | 25.73 | 25.59 | 25.61 | 132,860 | +0.24(+0.95%) |
Jul 01, 2004 | 25.34 | 25.51 | 25.25 | 25.36 | 133,043 | -0.03(-0.13%) |
Jun 30, 2004 | 25.23 | 25.41 | 25.15 | 25.40 | 200,203 | +0.17(+0.67%) |
Jun 29, 2004 | 25.29 | 25.48 | 25.21 | 25.23 | 112,238 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.55 | 25.36 | 25.37 | 212,431 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.47 | 157,315 | +0.02(+0.09%) |
Jun 24, 2004 | 25.32 | 25.63 | 25.32 | 25.45 | 174,105 | -0.04(-0.15%) |
Jun 23, 2004 | 25.37 | 25.48 | 25.21 | 25.48 | 246,011 | +0.15(+0.58%) |
Jun 22, 2004 | 25.44 | 25.44 | 25.15 | 25.34 | 151,293 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.39 | 173,923 | +0.06(+0.24%) |
Jun 18, 2004 | 25.08 | 25.45 | 25.08 | 25.33 | 233,236 | +0.25(+1.01%) |
Jun 17, 2004 | 24.96 | 25.23 | 24.89 | 25.07 | 121,363 | +0.17(+0.68%) |
Jun 16, 2004 | 24.88 | 25.07 | 24.83 | 24.90 | 155,855 | +0.10(+0.42%) |
Jun 15, 2004 | 24.74 | 24.93 | 24.74 | 24.80 | 134,138 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,230 | -0.09(-0.35%) |
Jun 10, 2004 | 24.75 | 24.84 | 24.74 | 24.77 | 143,810 | -0.03(-0.11%) |
Jun 09, 2004 | 24.88 | 25.04 | 24.74 | 24.80 | 144,358 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.98 | 24.82 | 24.85 | 92,345 | -0.09(-0.35%) |
Jun 07, 2004 | 24.89 | 25.01 | 24.81 | 24.94 | 90,885 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.91 | 24.71 | 24.88 | 88,147 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.75 | 24.75 | 96,908 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.10 | 242,361 | +0.34(+1.37%) |
Jun 01, 2004 | 24.81 | 24.92 | 24.66 | 24.76 | 196,188 | -0.04(-0.18%) |
May 28, 2004 | 24.90 | 25.00 | 24.78 | 24.80 | 101,470 | -0.02(-0.09%) |
May 27, 2004 | 24.86 | 25.13 | 24.76 | 24.82 | 116,618 | +0.00(+0.00%) |
May 26, 2004 | 24.74 | 24.98 | 24.49 | 24.82 | 141,620 | -0.19(-0.74%) |
May 25, 2004 | 24.64 | 25.04 | 24.58 | 25.01 | 296,199 | +0.56(+2.31%) |
May 24, 2004 | 24.33 | 24.53 | 24.30 | 24.44 | 138,153 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.36 | 24.14 | 24.27 | 210,241 | +0.10(+0.41%) |
May 20, 2004 | 24.03 | 24.28 | 24.03 | 24.18 | 219,548 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.03 | 258,056 | -0.01(-0.02%) |
May 18, 2004 | 23.85 | 24.11 | 23.85 | 24.03 | 100,740 | +0.19(+0.78%) |
May 17, 2004 | 24.08 | 24.08 | 23.84 | 23.85 | 235,791 | -0.34(-1.40%) |
May 14, 2004 | 24.04 | 24.22 | 24.04 | 24.19 | 319,559 | +0.09(+0.39%) |
May 13, 2004 | 24.24 | 24.32 | 24.06 | 24.09 | 161,513 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.44 | 23.95 | 24.23 | 261,706 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.33 | 24.45 | 167,900 | -0.10(-0.40%) |
May 10, 2004 | 24.77 | 24.98 | 24.55 | 24.55 | 384,711 | -0.33(-1.32%) |
May 07, 2004 | 25.17 | 25.22 | 24.83 | 24.88 | 354,599 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.24 | 271,378 | +0.04(+0.15%) |
May 05, 2004 | 25.15 | 25.26 | 25.13 | 25.20 | 171,003 | +0.11(+0.44%) |
May 04, 2004 | 24.99 | 25.17 | 24.96 | 25.09 | 180,675 | +0.16(+0.64%) |