Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.79 | 19.79 | 19.44 | 19.75 | 1,195,518 | +0.09(+0.47%) |
Apr 28, 2005 | 20.05 | 20.05 | 19.64 | 19.65 | 820,154 | -0.40(-1.99%) |
Apr 27, 2005 | 19.92 | 20.15 | 19.77 | 20.05 | 843,347 | +0.19(+0.96%) |
Apr 26, 2005 | 20.00 | 20.22 | 19.86 | 19.86 | 782,770 | -0.14(-0.69%) |
Apr 25, 2005 | 20.16 | 20.28 | 19.88 | 20.00 | 1,141,807 | -0.16(-0.78%) |
Apr 22, 2005 | 20.32 | 20.35 | 20.09 | 20.16 | 1,671,283 | -0.12(-0.58%) |
Apr 21, 2005 | 20.47 | 20.62 | 20.15 | 20.28 | 1,303,396 | +0.05(+0.23%) |
Apr 20, 2005 | 21.04 | 21.04 | 20.23 | 20.23 | 2,158,188 | -0.90(-4.28%) |
Apr 19, 2005 | 20.76 | 21.19 | 20.64 | 21.14 | 1,260,062 | +0.37(+1.80%) |
Apr 18, 2005 | 20.29 | 20.85 | 20.28 | 20.76 | 894,616 | +0.45(+2.23%) |
Apr 15, 2005 | 20.49 | 20.55 | 20.05 | 20.31 | 715,479 | -0.18(-0.86%) |
Apr 14, 2005 | 20.63 | 20.70 | 20.45 | 20.49 | 1,373,586 | -0.10(-0.51%) |
Apr 13, 2005 | 20.62 | 20.70 | 20.56 | 20.59 | 479,122 | -0.02(-0.10%) |
Apr 12, 2005 | 20.41 | 20.71 | 20.38 | 20.61 | 888,208 | +0.23(+1.13%) |
Apr 11, 2005 | 20.45 | 20.45 | 20.26 | 20.38 | 565,944 | -0.10(-0.51%) |
Apr 08, 2005 | 20.70 | 20.72 | 20.46 | 20.49 | 614,009 | -0.16(-0.76%) |
Apr 07, 2005 | 20.81 | 20.87 | 20.58 | 20.64 | 1,077,721 | -0.11(-0.54%) |
Apr 06, 2005 | 20.89 | 21.07 | 20.72 | 20.76 | 852,960 | +0.02(+0.10%) |
Apr 05, 2005 | 20.38 | 21.57 | 20.24 | 20.74 | 1,376,180 | -0.17(-0.82%) |
Apr 04, 2005 | 20.91 | 20.99 | 20.55 | 20.91 | 517,879 | +0.08(+0.38%) |
Apr 01, 2005 | 21.10 | 21.16 | 20.55 | 20.83 | 1,117,546 | -0.14(-0.69%) |
Mar 31, 2005 | 21.57 | 21.57 | 20.81 | 20.97 | 1,715,534 | -0.60(-2.76%) |
Mar 30, 2005 | 21.64 | 21.69 | 21.52 | 21.57 | 780,024 | -0.06(-0.27%) |
Mar 29, 2005 | 22.01 | 22.01 | 21.57 | 21.63 | 630,336 | -0.38(-1.73%) |
Mar 28, 2005 | 21.99 | 22.14 | 21.93 | 22.01 | 608,821 | +0.12(+0.54%) |
Mar 24, 2005 | 21.89 | 22.07 | 21.82 | 21.89 | 416,562 | +0.11(+0.51%) |
Mar 23, 2005 | 21.89 | 21.97 | 21.66 | 21.78 | 492,855 | -0.20(-0.92%) |
Mar 22, 2005 | 22.06 | 22.37 | 21.93 | 21.98 | 347,592 | -0.15(-0.68%) |
Mar 21, 2005 | 22.13 | 22.22 | 22.09 | 22.13 | 274,198 | +0.02(+0.09%) |
Mar 18, 2005 | 22.26 | 22.28 | 22.02 | 22.11 | 460,964 | -0.12(-0.53%) |
Mar 17, 2005 | 22.32 | 22.33 | 22.15 | 22.23 | 382,230 | -0.04(-0.18%) |
Mar 16, 2005 | 22.29 | 22.32 | 21.99 | 22.27 | 641,322 | -0.02(-0.09%) |
Mar 15, 2005 | 22.45 | 22.57 | 22.22 | 22.29 | 322,721 | -0.15(-0.67%) |
Mar 14, 2005 | 22.41 | 22.51 | 22.37 | 22.44 | 424,801 | +0.09(+0.38%) |
Mar 11, 2005 | 22.43 | 22.56 | 22.28 | 22.35 | 655,207 | -0.09(-0.41%) |
Mar 10, 2005 | 22.50 | 22.50 | 22.25 | 22.45 | 745,691 | -0.05(-0.20%) |
Mar 09, 2005 | 22.41 | 22.60 | 22.37 | 22.49 | 715,632 | +0.10(+0.44%) |
Mar 08, 2005 | 22.81 | 22.81 | 22.24 | 22.39 | 831,903 | -0.35(-1.53%) |
Mar 07, 2005 | 22.41 | 23.13 | 22.32 | 22.74 | 698,542 | -0.64(-2.72%) |
Mar 04, 2005 | 23.28 | 23.42 | 23.06 | 23.38 | 225,370 | +0.16(+0.71%) |
Mar 03, 2005 | 23.27 | 23.37 | 23.09 | 23.21 | 369,412 | +0.01(+0.06%) |
Mar 02, 2005 | 23.24 | 23.43 | 23.08 | 23.20 | 288,999 | -0.03(-0.14%) |
Mar 01, 2005 | 23.03 | 23.33 | 22.98 | 23.23 | 388,943 | +0.20(+0.88%) |
Feb 28, 2005 | 23.00 | 23.09 | 22.71 | 23.03 | 440,060 | -0.07(-0.28%) |
Feb 25, 2005 | 23.04 | 23.18 | 22.85 | 23.09 | 242,613 | +0.14(+0.60%) |
Feb 24, 2005 | 22.94 | 23.02 | 22.54 | 22.96 | 347,745 | +0.00(+0.00%) |
Feb 23, 2005 | 22.87 | 23.11 | 22.84 | 22.96 | 299,375 | +0.19(+0.83%) |
Feb 22, 2005 | 23.20 | 23.40 | 22.77 | 22.77 | 285,947 | -0.53(-2.28%) |
Feb 18, 2005 | 23.43 | 23.46 | 23.27 | 23.30 | 314,176 | +0.09(+0.37%) |
Feb 17, 2005 | 23.20 | 23.49 | 23.13 | 23.21 | 401,456 | -0.45(-1.91%) |
Feb 16, 2005 | 23.74 | 23.80 | 23.50 | 23.67 | 432,888 | -0.24(-0.99%) |
Feb 15, 2005 | 23.94 | 24.21 | 23.83 | 23.90 | 227,812 | -0.09(-0.36%) |
Feb 14, 2005 | 24.26 | 24.31 | 23.89 | 23.99 | 200,956 | -0.27(-1.11%) |
Feb 11, 2005 | 23.96 | 24.37 | 23.79 | 24.25 | 331,571 | +0.29(+1.23%) |
Feb 10, 2005 | 23.67 | 24.12 | 23.67 | 23.96 | 464,016 | +0.29(+1.25%) |
Feb 09, 2005 | 24.05 | 24.19 | 23.65 | 23.67 | 442,654 | -0.26(-1.07%) |
Feb 08, 2005 | 24.01 | 24.02 | 23.76 | 23.92 | 244,444 | -0.07(-0.27%) |
Feb 07, 2005 | 23.82 | 24.07 | 23.73 | 23.99 | 333,097 | +0.20(+0.83%) |
Feb 04, 2005 | 23.43 | 23.79 | 23.19 | 23.79 | 437,771 | +0.45(+1.91%) |
Feb 03, 2005 | 23.59 | 23.59 | 23.13 | 23.34 | 477,749 | -0.34(-1.44%) |
Feb 02, 2005 | 23.40 | 23.76 | 23.33 | 23.68 | 438,839 | +0.30(+1.29%) |
Feb 01, 2005 | 23.09 | 23.40 | 23.04 | 23.38 | 396,420 | +0.29(+1.25%) |
Jan 31, 2005 | 23.00 | 23.23 | 22.85 | 23.09 | 447,384 | +0.24(+1.03%) |
Jan 28, 2005 | 23.09 | 23.09 | 22.76 | 22.86 | 393,979 | -0.23(-0.99%) |
Jan 27, 2005 | 23.27 | 23.27 | 22.94 | 23.09 | 290,677 | +0.01(+0.06%) |
Jan 26, 2005 | 22.94 | 23.12 | 22.77 | 23.08 | 579,372 | +0.12(+0.54%) |
Jan 25, 2005 | 23.11 | 23.15 | 22.88 | 22.95 | 627,437 | -0.16(-0.68%) |
Jan 24, 2005 | 23.47 | 23.61 | 23.03 | 23.11 | 843,347 | -0.36(-1.54%) |
Jan 21, 2005 | 23.51 | 23.72 | 23.30 | 23.47 | 778,040 | -0.04(-0.17%) |
Jan 20, 2005 | 23.68 | 24.47 | 23.40 | 23.51 | 762,323 | -0.27(-1.13%) |
Jan 19, 2005 | 24.90 | 24.90 | 23.59 | 23.78 | 2,101,578 | -1.13(-4.53%) |
Jan 18, 2005 | 24.35 | 24.97 | 24.16 | 24.90 | 695,033 | +0.56(+2.29%) |
Jan 14, 2005 | 24.48 | 24.48 | 24.28 | 24.35 | 507,961 | -0.05(-0.21%) |
Jan 13, 2005 | 24.28 | 24.59 | 24.15 | 24.40 | 475,155 | +0.18(+0.76%) |
Jan 12, 2005 | 24.63 | 24.65 | 23.87 | 24.22 | 611,262 | -0.41(-1.68%) |
Jan 11, 2005 | 24.90 | 24.92 | 24.45 | 24.63 | 488,125 | -0.31(-1.26%) |
Jan 10, 2005 | 24.81 | 25.23 | 24.81 | 24.94 | 278,013 | +0.19(+0.77%) |
Jan 07, 2005 | 25.10 | 25.12 | 24.75 | 24.75 | 239,408 | -0.28(-1.13%) |
Jan 06, 2005 | 25.08 | 25.27 | 24.99 | 25.03 | 220,030 | -0.16(-0.65%) |
Jan 05, 2005 | 25.57 | 25.62 | 25.20 | 25.20 | 290,067 | -0.37(-1.44%) |
Jan 04, 2005 | 25.85 | 25.95 | 25.45 | 25.57 | 340,268 | -0.22(-0.86%) |
Jan 03, 2005 | 26.23 | 26.34 | 25.72 | 25.79 | 311,277 | -0.44(-1.67%) |
Dec 31, 2004 | 26.31 | 26.43 | 26.19 | 26.23 | 205,839 | -0.09(-0.35%) |
Dec 30, 2004 | 26.17 | 26.44 | 26.06 | 26.32 | 226,133 | +0.22(+0.83%) |
Dec 29, 2004 | 25.92 | 26.18 | 25.92 | 26.10 | 206,144 | +0.04(+0.15%) |
Dec 28, 2004 | 25.56 | 26.25 | 25.56 | 26.06 | 283,506 | +0.60(+2.34%) |
Dec 27, 2004 | 25.68 | 25.82 | 25.37 | 25.47 | 457,302 | -0.16(-0.61%) |
Dec 23, 2004 | 25.30 | 25.63 | 25.30 | 25.62 | 328,824 | +0.34(+1.35%) |
Dec 22, 2004 | 24.92 | 25.48 | 24.90 | 25.28 | 227,964 | +0.36(+1.45%) |
Dec 21, 2004 | 25.00 | 25.00 | 24.62 | 24.92 | 389,401 | -0.08(-0.31%) |
Dec 20, 2004 | 24.90 | 25.25 | 24.86 | 25.00 | 378,873 | +0.16(+0.66%) |
Dec 17, 2004 | 25.43 | 25.45 | 24.84 | 24.84 | 338,437 | -0.59(-2.32%) |
Dec 16, 2004 | 25.66 | 25.66 | 25.27 | 25.43 | 239,561 | -0.14(-0.54%) |
Dec 15, 2004 | 25.42 | 25.72 | 25.39 | 25.57 | 377,347 | +0.14(+0.54%) |
Dec 14, 2004 | 24.88 | 25.64 | 24.87 | 25.43 | 403,134 | +0.59(+2.37%) |
Dec 13, 2004 | 24.81 | 24.90 | 24.54 | 24.84 | 317,991 | +0.03(+0.11%) |
Dec 10, 2004 | 24.64 | 24.96 | 24.54 | 24.81 | 361,936 | +0.09(+0.37%) |
Dec 09, 2004 | 24.83 | 24.83 | 24.28 | 24.72 | 423,581 | -0.11(-0.45%) |
Dec 08, 2004 | 24.68 | 24.99 | 24.66 | 24.83 | 450,131 | +0.23(+0.93%) |
Dec 07, 2004 | 25.36 | 25.39 | 24.60 | 24.60 | 647,731 | -0.75(-2.97%) |
Dec 06, 2004 | 25.85 | 25.85 | 25.28 | 25.36 | 529,171 | -0.50(-1.93%) |
Dec 03, 2004 | 26.18 | 26.18 | 25.57 | 25.85 | 419,461 | -0.22(-0.83%) |
Dec 02, 2004 | 26.19 | 26.41 | 25.88 | 26.07 | 497,585 | -0.11(-0.43%) |
Dec 01, 2004 | 25.82 | 26.70 | 25.82 | 26.18 | 622,249 | +0.33(+1.27%) |
Nov 30, 2004 | 26.15 | 26.16 | 25.85 | 25.85 | 356,748 | -0.28(-1.05%) |
Nov 29, 2004 | 26.35 | 26.35 | 25.70 | 26.13 | 458,065 | -0.15(-0.57%) |
Nov 26, 2004 | 26.44 | 26.46 | 26.04 | 26.28 | 187,834 | -0.09(-0.32%) |
Nov 24, 2004 | 26.35 | 26.71 | 26.06 | 26.37 | 551,601 | +0.06(+0.22%) |
Nov 23, 2004 | 26.35 | 26.50 | 25.85 | 26.31 | 531,765 | -0.09(-0.35%) |
Nov 22, 2004 | 26.21 | 26.41 | 26.01 | 26.40 | 540,310 | +0.03(+0.12%) |
Nov 19, 2004 | 26.94 | 26.96 | 26.21 | 26.37 | 810,541 | -0.64(-2.35%) |
Nov 18, 2004 | 27.03 | 27.05 | 26.69 | 27.00 | 830,530 | -0.10(-0.36%) |
Nov 17, 2004 | 27.51 | 27.59 | 27.00 | 27.10 | 865,472 | -0.41(-1.48%) |
Nov 16, 2004 | 27.92 | 27.95 | 27.34 | 27.51 | 961,602 | -0.48(-1.71%) |
Nov 15, 2004 | 28.03 | 28.03 | 27.59 | 27.98 | 446,163 | -0.02(-0.07%) |
Nov 12, 2004 | 27.59 | 28.02 | 27.25 | 28.00 | 551,296 | +0.33(+1.21%) |
Nov 11, 2004 | 27.53 | 27.79 | 27.23 | 27.67 | 397,488 | +0.14(+0.52%) |
Nov 10, 2004 | 26.84 | 27.97 | 26.53 | 27.53 | 1,219,016 | +0.41(+1.50%) |
Nov 09, 2004 | 26.64 | 27.13 | 26.64 | 27.12 | 724,024 | +0.44(+1.65%) |
Nov 08, 2004 | 26.48 | 26.72 | 26.35 | 26.68 | 479,885 | +0.14(+0.52%) |
Nov 05, 2004 | 26.21 | 26.56 | 26.18 | 26.54 | 716,700 | +0.30(+1.12%) |
Nov 04, 2004 | 25.43 | 26.25 | 25.23 | 26.25 | 506,130 | +0.77(+3.01%) |
Nov 03, 2004 | 25.15 | 25.48 | 25.02 | 25.48 | 564,418 | +0.45(+1.78%) |
Nov 02, 2004 | 24.90 | 25.11 | 24.74 | 25.03 | 533,291 | +0.13(+0.53%) |
Nov 01, 2004 | 25.03 | 25.03 | 24.65 | 24.90 | 488,888 | -0.06(-0.24%) |
Oct 29, 2004 | 24.67 | 24.96 | 24.65 | 24.96 | 317,380 | +0.28(+1.11%) |
Oct 28, 2004 | 24.87 | 24.87 | 24.25 | 24.69 | 557,399 | -0.26(-1.05%) |
Oct 27, 2004 | 24.45 | 24.97 | 24.43 | 24.95 | 521,541 | +0.50(+2.04%) |
Oct 26, 2004 | 24.39 | 24.48 | 24.11 | 24.45 | 537,258 | +0.02(+0.08%) |
Oct 25, 2004 | 24.38 | 24.51 | 24.14 | 24.43 | 473,782 | +0.05(+0.21%) |
Oct 22, 2004 | 24.39 | 24.59 | 24.27 | 24.38 | 686,640 | -0.01(-0.05%) |
Oct 21, 2004 | 24.24 | 24.56 | 24.10 | 24.39 | 778,650 | +0.15(+0.62%) |
Oct 20, 2004 | 24.22 | 24.27 | 23.53 | 24.24 | 1,021,721 | -0.07(-0.27%) |
Oct 19, 2004 | 22.77 | 24.67 | 22.77 | 24.31 | 2,450,392 | +2.16(+9.73%) |
Oct 18, 2004 | 22.28 | 22.28 | 21.95 | 22.15 | 660,395 | -0.08(-0.35%) |
Oct 15, 2004 | 22.22 | 22.31 | 21.86 | 22.23 | 866,388 | -0.02(-0.09%) |
Oct 14, 2004 | 22.75 | 22.77 | 22.25 | 22.25 | 652,461 | -0.50(-2.19%) |
Oct 13, 2004 | 22.97 | 23.01 | 22.66 | 22.75 | 397,336 | -0.09(-0.40%) |
Oct 12, 2004 | 22.81 | 22.88 | 22.47 | 22.84 | 619,655 | -0.05(-0.20%) |
Oct 11, 2004 | 22.81 | 22.98 | 22.56 | 22.89 | 337,064 | +0.08(+0.34%) |
Oct 08, 2004 | 23.03 | 23.16 | 22.81 | 22.81 | 611,568 | -0.25(-1.08%) |
Oct 07, 2004 | 23.20 | 23.20 | 22.92 | 23.06 | 761,103 | -0.43(-1.81%) |
Oct 06, 2004 | 23.25 | 23.61 | 23.25 | 23.48 | 332,944 | +0.10(+0.42%) |
Oct 05, 2004 | 23.23 | 23.47 | 23.20 | 23.38 | 480,343 | +0.09(+0.37%) |
Oct 04, 2004 | 23.12 | 23.55 | 23.12 | 23.30 | 667,414 | +0.31(+1.34%) |
Oct 01, 2004 | 22.81 | 23.10 | 22.70 | 22.99 | 629,573 | +0.22(+0.95%) |
Sep 30, 2004 | 22.84 | 23.00 | 22.77 | 22.77 | 624,385 | -0.21(-0.91%) |
Sep 29, 2004 | 22.77 | 23.09 | 22.77 | 22.98 | 729,060 | +0.24(+1.07%) |
Sep 28, 2004 | 22.77 | 22.92 | 22.52 | 22.74 | 688,166 | +0.06(+0.26%) |
Sep 27, 2004 | 23.23 | 23.23 | 22.68 | 22.68 | 645,900 | -0.65(-2.78%) |
Sep 24, 2004 | 23.33 | 23.63 | 23.29 | 23.33 | 256,345 | -0.03(-0.14%) |
Sep 23, 2004 | 23.43 | 23.59 | 23.32 | 23.36 | 407,101 | -0.05(-0.20%) |
Sep 22, 2004 | 23.63 | 23.63 | 23.27 | 23.41 | 542,751 | -0.41(-1.71%) |
Sep 21, 2004 | 24.37 | 24.37 | 23.63 | 23.82 | 792,078 | -0.56(-2.29%) |
Sep 20, 2004 | 24.54 | 24.54 | 24.15 | 24.37 | 286,252 | -0.17(-0.69%) |
Sep 17, 2004 | 24.90 | 24.90 | 24.46 | 24.54 | 337,674 | -0.29(-1.19%) |
Sep 16, 2004 | 24.90 | 25.00 | 24.81 | 24.84 | 248,411 | -0.07(-0.26%) |
Sep 15, 2004 | 24.88 | 24.99 | 24.62 | 24.90 | 258,329 | +0.02(+0.08%) |
Sep 14, 2004 | 24.94 | 24.94 | 24.56 | 24.88 | 292,356 | -0.05(-0.21%) |
Sep 13, 2004 | 24.81 | 25.20 | 24.75 | 24.94 | 501,247 | +0.09(+0.37%) |
Sep 10, 2004 | 24.55 | 24.86 | 24.21 | 24.84 | 348,508 | +0.35(+1.45%) |
Sep 09, 2004 | 24.25 | 24.55 | 24.16 | 24.49 | 596,156 | +0.39(+1.63%) |
Sep 08, 2004 | 24.50 | 24.64 | 24.03 | 24.10 | 256,040 | -0.40(-1.63%) |
Sep 07, 2004 | 24.12 | 24.53 | 24.12 | 24.50 | 288,541 | +0.33(+1.36%) |
Sep 03, 2004 | 23.92 | 24.24 | 23.92 | 24.17 | 281,522 | +0.20(+0.85%) |
Sep 02, 2004 | 23.34 | 23.98 | 23.30 | 23.97 | 210,112 | +0.56(+2.41%) |
Sep 01, 2004 | 23.44 | 23.63 | 23.08 | 23.40 | 247,038 | -0.02(-0.08%) |
Aug 31, 2004 | 23.11 | 23.44 | 22.94 | 23.42 | 282,743 | +0.24(+1.05%) |
Aug 30, 2004 | 23.33 | 23.36 | 22.94 | 23.18 | 251,005 | -0.21(-0.90%) |
Aug 27, 2004 | 23.38 | 23.54 | 23.04 | 23.39 | 190,123 | +0.01(+0.06%) |
Aug 26, 2004 | 23.41 | 23.57 | 23.36 | 23.38 | 186,155 | +0.01(+0.03%) |
Aug 25, 2004 | 23.30 | 23.49 | 23.11 | 23.37 | 166,319 | +0.16(+0.68%) |
Aug 24, 2004 | 23.11 | 23.33 | 23.04 | 23.21 | 242,765 | +0.16(+0.68%) |
Aug 23, 2004 | 22.99 | 23.15 | 22.99 | 23.06 | 342,404 | -0.08(-0.34%) |
Aug 20, 2004 | 23.28 | 23.33 | 22.83 | 23.13 | 359,189 | -0.14(-0.62%) |
Aug 19, 2004 | 23.49 | 23.61 | 23.06 | 23.28 | 296,018 | -0.33(-1.42%) |
Aug 18, 2004 | 23.04 | 23.63 | 22.87 | 23.61 | 322,263 | +0.44(+1.89%) |
Aug 17, 2004 | 23.01 | 23.55 | 23.01 | 23.17 | 475,308 | +0.31(+1.38%) |
Aug 16, 2004 | 22.33 | 23.09 | 22.32 | 22.86 | 377,652 | +0.53(+2.38%) |
Aug 13, 2004 | 22.48 | 22.57 | 22.20 | 22.33 | 292,509 | +0.05(+0.21%) |
Aug 12, 2004 | 23.00 | 23.00 | 21.95 | 22.28 | 861,963 | -0.72(-3.13%) |
Aug 11, 2004 | 23.59 | 23.59 | 22.87 | 23.00 | 856,012 | -0.70(-2.96%) |
Aug 10, 2004 | 23.24 | 23.79 | 23.24 | 23.70 | 354,917 | +0.47(+2.03%) |
Aug 09, 2004 | 23.04 | 23.46 | 23.03 | 23.23 | 394,284 | +0.26(+1.11%) |
Aug 06, 2004 | 23.27 | 23.28 | 22.85 | 22.98 | 294,645 | -0.42(-1.79%) |
Aug 05, 2004 | 23.61 | 23.86 | 23.36 | 23.40 | 612,178 | -0.30(-1.27%) |
Aug 04, 2004 | 23.69 | 24.03 | 23.17 | 23.70 | 536,037 | -0.15(-0.63%) |
Aug 03, 2004 | 24.15 | 24.15 | 23.76 | 23.85 | 409,848 | -0.14(-0.60%) |
Aug 02, 2004 | 24.18 | 24.25 | 23.91 | 23.99 | 779,413 | -0.35(-1.45%) |
Jul 30, 2004 | 24.08 | 24.55 | 24.02 | 24.35 | 835,107 | +0.23(+0.95%) |
Jul 29, 2004 | 22.45 | 24.15 | 22.43 | 24.12 | 2,059,464 | +2.04(+9.23%) |
Jul 28, 2004 | 22.45 | 22.45 | 21.99 | 22.08 | 380,093 | -0.23(-1.03%) |
Jul 27, 2004 | 22.54 | 22.64 | 22.30 | 22.31 | 395,352 | -0.24(-1.05%) |
Jul 26, 2004 | 22.30 | 22.54 | 22.28 | 22.54 | 444,332 | +0.25(+1.12%) |
Jul 23, 2004 | 22.54 | 22.54 | 22.11 | 22.30 | 372,922 | -0.24(-1.05%) |
Jul 22, 2004 | 22.61 | 22.75 | 22.34 | 22.53 | 375,668 | -0.09(-0.41%) |
Jul 21, 2004 | 23.09 | 23.13 | 22.62 | 22.62 | 335,996 | -0.39(-1.68%) |
Jul 20, 2004 | 22.75 | 23.06 | 22.73 | 23.01 | 364,224 | +0.26(+1.15%) |
Jul 19, 2004 | 22.87 | 22.92 | 22.74 | 22.75 | 530,239 | -0.10(-0.43%) |
Jul 16, 2004 | 22.80 | 22.94 | 22.75 | 22.85 | 447,689 | +0.04(+0.17%) |
Jul 15, 2004 | 22.61 | 22.94 | 22.60 | 22.81 | 419,766 | +0.20(+0.87%) |
Jul 14, 2004 | 22.74 | 22.75 | 22.14 | 22.61 | 549,007 | -0.23(-1.00%) |
Jul 13, 2004 | 22.74 | 22.91 | 22.64 | 22.84 | 623,469 | +0.17(+0.75%) |
Jul 12, 2004 | 22.71 | 22.76 | 22.58 | 22.67 | 436,856 | -0.12(-0.55%) |
Jul 09, 2004 | 22.77 | 22.87 | 22.68 | 22.79 | 552,669 | +0.07(+0.29%) |
Jul 08, 2004 | 22.87 | 22.92 | 22.64 | 22.73 | 968,316 | -0.14(-0.60%) |
Jul 07, 2004 | 23.06 | 23.25 | 22.85 | 22.87 | 924,066 | -0.26(-1.13%) |
Jul 06, 2004 | 23.17 | 23.29 | 22.94 | 23.13 | 416,409 | -0.12(-0.51%) |
Jul 02, 2004 | 23.28 | 23.36 | 23.16 | 23.25 | 505,825 | -0.03(-0.14%) |
Jul 01, 2004 | 23.53 | 23.80 | 23.25 | 23.28 | 635,982 | -0.26(-1.09%) |
Jun 30, 2004 | 23.34 | 23.59 | 23.24 | 23.53 | 372,311 | +0.26(+1.13%) |
Jun 29, 2004 | 23.29 | 23.46 | 22.99 | 23.27 | 741,572 | -0.01(-0.06%) |
Jun 28, 2004 | 23.59 | 23.59 | 23.20 | 23.29 | 539,699 | -0.12(-0.50%) |
Jun 25, 2004 | 23.28 | 23.62 | 23.25 | 23.40 | 2,549,879 | +0.10(+0.45%) |
Jun 24, 2004 | 23.10 | 23.54 | 22.70 | 23.30 | 1,846,148 | -0.52(-2.20%) |
Jun 23, 2004 | 23.74 | 23.91 | 23.69 | 23.82 | 324,247 | +0.03(+0.14%) |
Jun 22, 2004 | 23.84 | 23.96 | 23.63 | 23.79 | 615,077 | -0.04(-0.17%) |
Jun 21, 2004 | 23.74 | 23.95 | 23.13 | 23.83 | 949,242 | +0.09(+0.39%) |
Jun 18, 2004 | 24.51 | 24.51 | 23.74 | 23.74 | 793,756 | -0.75(-3.05%) |
Jun 17, 2004 | 24.25 | 24.54 | 24.15 | 24.48 | 870,050 | +0.50(+2.08%) |
Jun 16, 2004 | 24.08 | 24.19 | 23.93 | 23.99 | 490,566 | +0.16(+0.66%) |
Jun 15, 2004 | 23.83 | 24.31 | 23.74 | 23.83 | 722,651 | +0.10(+0.44%) |
Jun 14, 2004 | 23.72 | 23.93 | 23.26 | 23.72 | 997,765 | -0.25(-1.04%) |
Jun 10, 2004 | 23.98 | 24.09 | 23.85 | 23.97 | 486,599 | +0.05(+0.22%) |
Jun 09, 2004 | 24.04 | 24.12 | 23.83 | 23.92 | 1,091,606 | -0.12(-0.49%) |
Jun 08, 2004 | 24.35 | 24.35 | 23.29 | 24.04 | 1,931,444 | -0.30(-1.24%) |
Jun 07, 2004 | 24.41 | 24.65 | 24.22 | 24.34 | 1,106,102 | +0.07(+0.27%) |
Jun 04, 2004 | 24.84 | 24.84 | 24.09 | 24.27 | 1,387,319 | -0.56(-2.27%) |
Jun 03, 2004 | 25.36 | 25.36 | 24.82 | 24.84 | 454,708 | -0.52(-2.07%) |
Jun 02, 2004 | 25.43 | 25.45 | 25.17 | 25.36 | 503,994 | -0.06(-0.23%) |
Jun 01, 2004 | 25.56 | 25.60 | 25.27 | 25.42 | 451,046 | -0.12(-0.46%) |
May 28, 2004 | 25.95 | 25.95 | 25.54 | 25.54 | 325,467 | -0.28(-1.09%) |
May 27, 2004 | 25.43 | 25.86 | 25.43 | 25.82 | 463,558 | +0.39(+1.52%) |
May 26, 2004 | 25.88 | 25.88 | 25.13 | 25.43 | 800,623 | -0.61(-2.34%) |
May 25, 2004 | 25.72 | 26.04 | 25.33 | 26.04 | 673,976 | +0.25(+0.97%) |
May 24, 2004 | 25.95 | 26.02 | 25.56 | 25.80 | 524,898 | -0.14(-0.56%) |
May 21, 2004 | 25.66 | 26.05 | 25.57 | 25.94 | 424,191 | +0.54(+2.14%) |
May 20, 2004 | 25.36 | 25.55 | 25.24 | 25.40 | 283,964 | -0.07(-0.26%) |
May 19, 2004 | 25.25 | 25.78 | 25.25 | 25.46 | 417,935 | +0.23(+0.91%) |
May 18, 2004 | 25.07 | 25.45 | 25.07 | 25.23 | 232,847 | +0.23(+0.92%) |
May 17, 2004 | 25.06 | 25.17 | 24.67 | 25.00 | 362,546 | -0.19(-0.75%) |
May 14, 2004 | 25.10 | 25.29 | 24.77 | 25.19 | 460,964 | +0.09(+0.34%) |
May 13, 2004 | 25.10 | 25.23 | 24.69 | 25.11 | 387,112 | -0.14(-0.57%) |
May 12, 2004 | 25.36 | 25.36 | 24.60 | 25.25 | 599,056 | -0.18(-0.70%) |
May 11, 2004 | 25.13 | 25.53 | 25.13 | 25.43 | 239,256 | +0.34(+1.36%) |
May 10, 2004 | 25.46 | 25.46 | 25.07 | 25.09 | 493,465 | -0.47(-1.82%) |
May 07, 2004 | 26.06 | 26.25 | 25.55 | 25.55 | 737,299 | -0.54(-2.08%) |
May 06, 2004 | 25.29 | 26.14 | 24.99 | 26.10 | 736,994 | -1.06(-3.91%) |
May 05, 2004 | 27.13 | 27.30 | 26.97 | 27.16 | 457,760 | +0.03(+0.10%) |
May 04, 2004 | 27.26 | 27.42 | 26.99 | 27.13 | 432,888 | -0.29(-1.08%) |