Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.90 | 27.84 | 26.90 | 27.74 | 111,325 | +0.77(+2.87%) |
Apr 28, 2005 | 27.20 | 27.48 | 26.93 | 26.97 | 152,275 | -0.39(-1.43%) |
Apr 27, 2005 | 26.62 | 27.74 | 26.55 | 27.36 | 113,341 | +0.59(+2.19%) |
Apr 26, 2005 | 27.55 | 27.80 | 26.49 | 26.77 | 149,950 | -1.00(-3.60%) |
Apr 25, 2005 | 27.59 | 27.79 | 27.13 | 27.77 | 142,609 | +0.11(+0.40%) |
Apr 22, 2005 | 26.88 | 27.72 | 26.71 | 27.66 | 254,962 | +0.65(+2.40%) |
Apr 21, 2005 | 25.37 | 27.08 | 25.37 | 27.01 | 147,191 | +1.68(+6.63%) |
Apr 20, 2005 | 25.04 | 25.41 | 24.86 | 25.33 | 104,672 | +0.09(+0.37%) |
Apr 19, 2005 | 25.28 | 25.47 | 24.82 | 25.24 | 124,691 | +0.07(+0.28%) |
Apr 18, 2005 | 24.72 | 25.72 | 24.65 | 25.17 | 171,184 | +0.44(+1.77%) |
Apr 15, 2005 | 25.47 | 25.65 | 24.71 | 24.73 | 85,823 | -0.73(-2.88%) |
Apr 14, 2005 | 25.54 | 26.07 | 25.47 | 25.47 | 96,902 | -0.20(-0.79%) |
Apr 13, 2005 | 26.19 | 26.40 | 25.67 | 25.67 | 66,784 | -0.66(-2.49%) |
Apr 12, 2005 | 25.73 | 26.64 | 25.64 | 26.33 | 104,635 | +0.34(+1.29%) |
Apr 11, 2005 | 26.05 | 26.15 | 25.89 | 25.99 | 60,143 | +0.07(+0.29%) |
Apr 08, 2005 | 26.07 | 26.36 | 25.79 | 25.92 | 100,891 | -0.55(-2.08%) |
Apr 07, 2005 | 26.89 | 26.89 | 25.99 | 26.47 | 62,961 | -0.17(-0.65%) |
Apr 06, 2005 | 26.50 | 26.88 | 26.34 | 26.64 | 115,374 | +0.39(+1.49%) |
Apr 05, 2005 | 26.08 | 26.34 | 25.88 | 26.25 | 57,747 | +0.18(+0.69%) |
Apr 04, 2005 | 25.37 | 26.07 | 25.37 | 26.07 | 91,873 | +0.70(+2.74%) |
Apr 01, 2005 | 25.79 | 25.83 | 25.19 | 25.37 | 144,594 | -0.23(-0.92%) |
Mar 31, 2005 | 25.83 | 25.94 | 25.27 | 25.61 | 93,592 | -0.02(-0.09%) |
Mar 30, 2005 | 24.84 | 25.63 | 24.84 | 25.63 | 99,906 | +0.62(+2.47%) |
Mar 29, 2005 | 25.52 | 25.77 | 24.90 | 25.01 | 100,486 | -0.58(-2.26%) |
Mar 28, 2005 | 26.12 | 26.12 | 25.43 | 25.59 | 62,955 | -0.42(-1.62%) |
Mar 24, 2005 | 26.26 | 26.43 | 26.01 | 26.01 | 74,465 | -0.16(-0.60%) |
Mar 23, 2005 | 26.20 | 26.57 | 25.90 | 26.17 | 81,280 | +0.14(+0.54%) |
Mar 22, 2005 | 26.50 | 26.97 | 26.01 | 26.03 | 82,595 | -0.59(-2.20%) |
Mar 21, 2005 | 26.97 | 26.97 | 26.48 | 26.62 | 67,393 | -0.39(-1.45%) |
Mar 18, 2005 | 26.98 | 27.26 | 26.65 | 27.01 | 215,641 | -0.16(-0.58%) |
Mar 17, 2005 | 27.24 | 27.34 | 26.90 | 27.16 | 76,865 | +0.01(+0.03%) |
Mar 16, 2005 | 26.63 | 27.27 | 26.50 | 27.16 | 148,655 | +0.46(+1.73%) |
Mar 15, 2005 | 26.89 | 27.12 | 26.51 | 26.69 | 86,470 | -0.08(-0.29%) |
Mar 14, 2005 | 27.01 | 27.08 | 26.68 | 26.77 | 154,443 | -0.19(-0.70%) |
Mar 11, 2005 | 26.89 | 27.11 | 26.76 | 26.96 | 55,818 | +0.06(+0.23%) |
Mar 10, 2005 | 27.04 | 27.31 | 26.82 | 26.90 | 125,230 | -0.29(-1.06%) |
Mar 09, 2005 | 27.20 | 27.46 | 26.97 | 27.19 | 244,052 | -0.11(-0.40%) |
Mar 08, 2005 | 27.59 | 27.97 | 27.23 | 27.30 | 90,961 | -0.46(-1.66%) |
Mar 07, 2005 | 28.06 | 28.45 | 27.73 | 27.76 | 65,210 | -0.51(-1.80%) |
Mar 04, 2005 | 28.14 | 28.53 | 28.01 | 28.26 | 105,367 | +0.16(+0.58%) |
Mar 03, 2005 | 28.12 | 28.14 | 27.84 | 28.10 | 70,376 | +0.33(+1.18%) |
Mar 02, 2005 | 27.83 | 28.11 | 27.52 | 27.77 | 74,480 | -0.05(-0.20%) |
Mar 01, 2005 | 27.19 | 27.90 | 27.19 | 27.83 | 156,627 | +0.64(+2.36%) |
Feb 28, 2005 | 27.91 | 27.96 | 26.93 | 27.19 | 139,288 | -1.02(-3.60%) |
Feb 25, 2005 | 27.50 | 28.20 | 27.36 | 28.20 | 78,087 | +0.56(+2.04%) |
Feb 24, 2005 | 26.62 | 27.64 | 26.51 | 27.64 | 65,103 | +0.91(+3.42%) |
Feb 23, 2005 | 26.81 | 27.51 | 26.70 | 26.73 | 94,558 | -0.19(-0.70%) |
Feb 22, 2005 | 27.01 | 27.16 | 26.78 | 26.91 | 99,384 | -0.66(-2.41%) |
Feb 18, 2005 | 27.51 | 27.73 | 27.28 | 27.58 | 45,470 | +0.28(+1.03%) |
Feb 17, 2005 | 27.67 | 28.00 | 27.23 | 27.30 | 90,107 | -0.69(-2.46%) |
Feb 16, 2005 | 27.59 | 28.13 | 27.40 | 27.98 | 99,802 | +0.20(+0.70%) |
Feb 15, 2005 | 27.83 | 28.04 | 27.76 | 27.79 | 55,082 | -0.20(-0.70%) |
Feb 14, 2005 | 28.10 | 28.27 | 27.75 | 27.98 | 54,033 | -0.31(-1.10%) |
Feb 11, 2005 | 27.66 | 28.34 | 27.63 | 28.30 | 51,766 | +0.41(+1.49%) |
Feb 10, 2005 | 27.69 | 28.15 | 27.44 | 27.88 | 99,721 | +0.05(+0.20%) |
Feb 09, 2005 | 28.40 | 28.55 | 27.75 | 27.83 | 93,116 | -0.57(-2.01%) |
Feb 08, 2005 | 28.24 | 28.52 | 28.01 | 28.40 | 102,034 | +0.54(+1.94%) |
Feb 07, 2005 | 27.85 | 28.23 | 27.76 | 27.86 | 126,390 | -0.59(-2.09%) |
Feb 04, 2005 | 27.43 | 28.47 | 27.42 | 28.45 | 110,503 | +0.95(+3.44%) |
Feb 03, 2005 | 27.37 | 27.55 | 27.10 | 27.51 | 93,016 | +0.03(+0.11%) |
Feb 02, 2005 | 26.94 | 27.48 | 26.94 | 27.48 | 87,316 | +0.29(+1.06%) |
Feb 01, 2005 | 26.81 | 27.28 | 26.81 | 27.19 | 110,175 | +0.05(+0.20%) |
Jan 31, 2005 | 26.97 | 27.48 | 26.67 | 27.13 | 137,972 | -0.22(-0.80%) |
Jan 28, 2005 | 27.62 | 27.62 | 27.23 | 27.35 | 57,877 | +0.03(+0.11%) |
Jan 27, 2005 | 27.90 | 27.90 | 27.12 | 27.32 | 43,370 | -0.14(-0.51%) |
Jan 26, 2005 | 28.02 | 28.02 | 27.30 | 27.46 | 87,112 | -0.23(-0.82%) |
Jan 25, 2005 | 27.91 | 28.10 | 27.44 | 27.69 | 64,271 | +0.20(+0.74%) |
Jan 24, 2005 | 28.14 | 28.22 | 27.44 | 27.48 | 71,231 | -0.21(-0.76%) |
Jan 21, 2005 | 28.00 | 28.48 | 27.45 | 27.69 | 99,674 | -0.30(-1.09%) |
Jan 20, 2005 | 27.59 | 28.39 | 27.48 | 28.00 | 83,959 | +0.28(+1.02%) |
Jan 19, 2005 | 28.92 | 28.92 | 27.62 | 27.72 | 75,093 | -0.88(-3.09%) |
Jan 18, 2005 | 28.34 | 28.83 | 28.06 | 28.60 | 163,221 | +0.54(+1.92%) |
Jan 14, 2005 | 27.13 | 28.12 | 27.13 | 28.06 | 69,934 | +0.61(+2.22%) |
Jan 13, 2005 | 28.84 | 28.84 | 27.36 | 27.45 | 73,209 | -1.03(-3.62%) |
Jan 12, 2005 | 28.05 | 28.62 | 27.79 | 28.48 | 69,364 | +0.28(+1.00%) |
Jan 11, 2005 | 28.00 | 28.53 | 27.51 | 28.20 | 61,978 | -0.08(-0.28%) |
Jan 10, 2005 | 28.41 | 28.95 | 27.62 | 28.28 | 89,793 | +0.59(+2.12%) |
Jan 07, 2005 | 28.44 | 28.53 | 27.39 | 27.69 | 89,791 | -0.76(-2.66%) |
Jan 06, 2005 | 27.64 | 28.73 | 27.64 | 28.45 | 131,028 | +0.62(+2.22%) |
Jan 05, 2005 | 28.23 | 28.80 | 27.84 | 27.84 | 105,441 | -0.82(-2.86%) |
Jan 04, 2005 | 29.06 | 29.06 | 28.25 | 28.66 | 139,345 | -0.01(-0.03%) |
Jan 03, 2005 | 29.31 | 30.08 | 28.36 | 28.66 | 150,214 | -0.10(-0.35%) |
Dec 31, 2004 | 29.20 | 29.23 | 28.77 | 28.77 | 47,590 | -0.24(-0.84%) |
Dec 30, 2004 | 28.96 | 29.31 | 28.91 | 29.01 | 63,198 | -0.21(-0.72%) |
Dec 29, 2004 | 29.27 | 29.45 | 29.00 | 29.22 | 34,669 | -0.22(-0.74%) |
Dec 28, 2004 | 29.09 | 29.78 | 28.99 | 29.44 | 82,900 | +0.67(+2.34%) |
Dec 27, 2004 | 29.63 | 29.63 | 28.73 | 28.77 | 74,200 | -0.56(-1.92%) |
Dec 23, 2004 | 29.16 | 29.73 | 29.03 | 29.33 | 59,360 | -0.06(-0.21%) |
Dec 22, 2004 | 29.70 | 30.00 | 29.19 | 29.39 | 75,607 | -0.31(-1.05%) |
Dec 21, 2004 | 29.30 | 29.70 | 28.99 | 29.70 | 105,671 | +0.73(+2.51%) |
Dec 20, 2004 | 29.31 | 29.34 | 28.88 | 28.98 | 126,652 | -0.06(-0.22%) |
Dec 17, 2004 | 29.04 | 29.25 | 28.41 | 29.04 | 226,695 | -0.01(-0.03%) |
Dec 16, 2004 | 28.99 | 29.23 | 28.73 | 29.05 | 53,987 | -0.20(-0.70%) |
Dec 15, 2004 | 29.11 | 29.30 | 28.73 | 29.25 | 198,422 | +0.25(+0.86%) |
Dec 14, 2004 | 28.96 | 29.00 | 28.52 | 29.00 | 194,584 | +0.04(+0.13%) |
Dec 13, 2004 | 28.92 | 28.96 | 28.51 | 28.96 | 88,784 | +0.23(+0.82%) |
Dec 10, 2004 | 28.47 | 28.91 | 27.83 | 28.73 | 150,448 | -0.37(-1.26%) |
Dec 09, 2004 | 28.48 | 29.12 | 27.80 | 29.09 | 160,682 | +0.05(+0.16%) |
Dec 08, 2004 | 27.99 | 29.05 | 27.99 | 29.05 | 142,644 | +0.98(+3.51%) |
Dec 07, 2004 | 28.12 | 28.59 | 27.84 | 28.06 | 109,382 | -0.48(-1.67%) |
Dec 06, 2004 | 28.25 | 28.92 | 28.14 | 28.54 | 64,861 | -0.06(-0.22%) |
Dec 03, 2004 | 28.98 | 29.31 | 28.48 | 28.60 | 127,676 | -0.47(-1.61%) |
Dec 02, 2004 | 28.23 | 29.30 | 28.23 | 29.07 | 201,493 | -0.01(-0.03%) |
Dec 01, 2004 | 29.09 | 29.11 | 28.53 | 29.08 | 494,330 | +0.26(+0.89%) |
Nov 30, 2004 | 28.21 | 28.82 | 27.91 | 28.82 | 251,002 | +0.28(+0.99%) |
Nov 29, 2004 | 28.91 | 28.91 | 28.09 | 28.54 | 188,827 | -0.03(-0.11%) |
Nov 26, 2004 | 28.58 | 28.66 | 28.25 | 28.57 | 25,586 | +0.25(+0.88%) |
Nov 24, 2004 | 27.47 | 28.39 | 27.18 | 28.32 | 76,759 | +0.60(+2.17%) |
Nov 23, 2004 | 27.49 | 28.06 | 27.30 | 27.72 | 123,454 | -0.08(-0.28%) |
Nov 22, 2004 | 26.13 | 27.98 | 26.13 | 27.80 | 131,386 | +1.49(+5.68%) |
Nov 19, 2004 | 27.05 | 27.55 | 26.19 | 26.30 | 79,573 | -0.86(-3.17%) |
Nov 18, 2004 | 28.22 | 28.22 | 27.05 | 27.16 | 52,196 | -0.99(-3.53%) |
Nov 17, 2004 | 27.82 | 28.37 | 27.82 | 28.16 | 129,339 | +0.73(+2.65%) |
Nov 16, 2004 | 28.91 | 28.91 | 27.41 | 27.43 | 122,942 | -1.49(-5.16%) |
Nov 15, 2004 | 28.91 | 28.92 | 28.14 | 28.92 | 70,874 | +0.00(+0.00%) |
Nov 12, 2004 | 28.46 | 28.92 | 28.05 | 28.92 | 36,204 | +0.33(+1.15%) |
Nov 11, 2004 | 27.77 | 28.69 | 27.76 | 28.59 | 42,601 | +0.54(+1.92%) |
Nov 10, 2004 | 27.94 | 28.12 | 27.48 | 28.05 | 52,580 | +0.28(+1.01%) |
Nov 09, 2004 | 27.88 | 27.88 | 27.18 | 27.77 | 34,925 | +0.38(+1.40%) |
Nov 08, 2004 | 27.30 | 27.84 | 27.07 | 27.39 | 68,443 | -0.34(-1.24%) |
Nov 05, 2004 | 28.05 | 28.53 | 27.44 | 27.73 | 127,804 | -0.34(-1.20%) |
Nov 04, 2004 | 26.83 | 28.07 | 26.43 | 28.07 | 41,194 | +0.75(+2.75%) |
Nov 03, 2004 | 27.33 | 27.70 | 26.79 | 27.32 | 63,710 | +0.26(+0.95%) |
Nov 02, 2004 | 26.93 | 27.28 | 26.77 | 27.06 | 73,177 | +0.05(+0.20%) |
Nov 01, 2004 | 26.47 | 27.26 | 26.19 | 27.01 | 96,460 | +0.82(+3.12%) |
Oct 29, 2004 | 26.68 | 26.87 | 26.02 | 26.19 | 38,635 | -0.75(-2.80%) |
Oct 28, 2004 | 26.67 | 27.19 | 26.46 | 26.94 | 40,042 | -0.24(-0.89%) |
Oct 27, 2004 | 26.46 | 27.28 | 25.90 | 27.19 | 90,192 | +0.73(+2.78%) |
Oct 26, 2004 | 26.08 | 26.45 | 25.33 | 26.45 | 73,561 | +0.59(+2.27%) |
Oct 25, 2004 | 25.11 | 26.17 | 25.11 | 25.87 | 68,187 | +0.63(+2.51%) |
Oct 22, 2004 | 26.07 | 26.49 | 25.22 | 25.23 | 66,140 | -0.86(-3.30%) |
Oct 21, 2004 | 25.51 | 26.30 | 25.48 | 26.09 | 125,501 | +0.50(+1.95%) |
Oct 20, 2004 | 24.83 | 25.61 | 24.51 | 25.59 | 72,793 | +0.81(+3.28%) |
Oct 19, 2004 | 25.36 | 25.77 | 24.78 | 24.78 | 89,424 | -0.84(-3.26%) |
Oct 18, 2004 | 25.69 | 25.90 | 25.17 | 25.62 | 71,897 | +0.36(+1.42%) |
Oct 15, 2004 | 25.42 | 25.77 | 25.01 | 25.26 | 48,230 | +0.23(+0.94%) |
Oct 14, 2004 | 25.09 | 25.48 | 25.01 | 25.02 | 70,490 | -0.10(-0.40%) |
Oct 13, 2004 | 26.41 | 26.42 | 25.12 | 25.12 | 144,307 | -0.86(-3.31%) |
Oct 12, 2004 | 26.41 | 26.41 | 25.60 | 25.98 | 80,469 | -0.28(-1.07%) |
Oct 11, 2004 | 25.42 | 26.39 | 25.42 | 26.26 | 124,605 | +0.81(+3.19%) |
Oct 08, 2004 | 27.16 | 27.41 | 25.30 | 25.45 | 241,024 | -1.61(-5.95%) |
Oct 07, 2004 | 28.07 | 28.59 | 27.05 | 27.06 | 111,684 | -1.11(-3.94%) |
Oct 06, 2004 | 28.22 | 28.77 | 28.17 | 28.17 | 145,970 | -0.33(-1.15%) |
Oct 05, 2004 | 28.35 | 28.52 | 28.25 | 28.50 | 66,396 | +0.15(+0.52%) |
Oct 04, 2004 | 28.07 | 28.46 | 27.36 | 28.35 | 108,742 | +0.59(+2.11%) |
Oct 01, 2004 | 26.90 | 27.85 | 26.40 | 27.76 | 105,544 | +1.28(+4.84%) |
Sep 30, 2004 | 26.33 | 26.92 | 26.32 | 26.48 | 82,260 | -0.17(-0.64%) |
Sep 29, 2004 | 27.17 | 27.59 | 26.24 | 26.65 | 180,000 | -0.71(-2.60%) |
Sep 28, 2004 | 27.03 | 27.41 | 26.65 | 27.37 | 61,151 | +0.57(+2.13%) |
Sep 27, 2004 | 26.80 | 27.34 | 26.73 | 26.80 | 68,955 | -0.38(-1.38%) |
Sep 24, 2004 | 26.78 | 27.42 | 26.78 | 27.17 | 57,569 | +0.27(+1.02%) |
Sep 23, 2004 | 27.14 | 27.29 | 26.88 | 26.90 | 50,661 | -0.09(-0.35%) |
Sep 22, 2004 | 27.57 | 27.80 | 26.87 | 26.99 | 76,503 | -1.00(-3.57%) |
Sep 21, 2004 | 27.21 | 28.09 | 27.20 | 27.99 | 87,377 | +0.63(+2.31%) |
Sep 20, 2004 | 27.87 | 28.35 | 27.23 | 27.36 | 116,546 | -0.63(-2.23%) |
Sep 17, 2004 | 28.12 | 28.77 | 27.58 | 27.98 | 342,090 | -0.09(-0.33%) |
Sep 16, 2004 | 28.14 | 28.53 | 27.97 | 28.08 | 124,350 | +0.24(+0.87%) |
Sep 15, 2004 | 28.02 | 28.02 | 27.37 | 27.84 | 125,245 | +0.28(+1.02%) |
Sep 14, 2004 | 27.79 | 28.26 | 27.40 | 27.55 | 80,853 | -0.39(-1.40%) |
Sep 13, 2004 | 28.26 | 28.53 | 27.76 | 27.94 | 124,094 | -0.08(-0.28%) |
Sep 10, 2004 | 27.76 | 28.30 | 27.76 | 28.02 | 68,955 | +0.27(+0.96%) |
Sep 09, 2004 | 27.67 | 28.05 | 27.34 | 27.76 | 113,987 | +0.46(+1.69%) |
Sep 08, 2004 | 27.77 | 28.14 | 27.28 | 27.30 | 81,109 | -0.63(-2.27%) |
Sep 07, 2004 | 28.32 | 28.39 | 27.83 | 27.93 | 106,055 | +0.34(+1.22%) |
Sep 03, 2004 | 28.34 | 28.34 | 27.12 | 27.59 | 64,733 | -0.61(-2.16%) |
Sep 02, 2004 | 27.37 | 28.23 | 27.37 | 28.20 | 46,823 | +0.34(+1.23%) |
Sep 01, 2004 | 27.88 | 28.24 | 27.20 | 27.86 | 159,275 | +0.23(+0.82%) |
Aug 31, 2004 | 27.44 | 27.82 | 27.05 | 27.63 | 145,842 | +0.45(+1.67%) |
Aug 30, 2004 | 26.95 | 27.36 | 26.61 | 27.18 | 84,435 | -0.20(-0.71%) |
Aug 27, 2004 | 27.10 | 27.47 | 27.10 | 27.37 | 26,098 | +0.30(+1.10%) |
Aug 26, 2004 | 27.67 | 27.67 | 26.94 | 27.08 | 71,002 | -0.49(-1.79%) |
Aug 25, 2004 | 26.51 | 27.74 | 26.51 | 27.57 | 106,823 | +0.89(+3.34%) |
Aug 24, 2004 | 26.89 | 26.98 | 26.62 | 26.68 | 79,190 | +0.06(+0.23%) |
Aug 23, 2004 | 27.36 | 27.48 | 26.62 | 26.62 | 82,388 | -0.74(-2.71%) |
Aug 20, 2004 | 26.61 | 27.36 | 26.30 | 27.36 | 101,322 | +0.98(+3.70%) |
Aug 19, 2004 | 27.33 | 27.33 | 26.33 | 26.38 | 88,784 | -0.82(-3.02%) |
Aug 18, 2004 | 26.30 | 27.20 | 26.18 | 27.20 | 117,880 | +0.64(+2.41%) |
Aug 17, 2004 | 26.69 | 26.81 | 26.40 | 26.56 | 127,036 | -0.01(-0.03%) |
Aug 16, 2004 | 26.58 | 27.15 | 26.36 | 26.57 | 129,339 | -0.03(-0.12%) |
Aug 13, 2004 | 26.80 | 26.80 | 26.53 | 26.60 | 83,923 | +0.09(+0.32%) |
Aug 12, 2004 | 26.34 | 26.62 | 25.90 | 26.51 | 91,215 | -0.05(-0.18%) |
Aug 11, 2004 | 26.28 | 26.76 | 25.79 | 26.56 | 136,631 | -0.13(-0.50%) |
Aug 10, 2004 | 25.87 | 26.94 | 25.87 | 26.69 | 402,346 | +0.69(+2.64%) |
Aug 09, 2004 | 25.26 | 26.33 | 25.26 | 26.01 | 126,908 | +0.47(+1.84%) |
Aug 06, 2004 | 26.65 | 26.65 | 25.29 | 25.54 | 86,738 | -0.63(-2.39%) |
Aug 05, 2004 | 26.40 | 26.58 | 25.99 | 26.16 | 113,859 | -0.39(-1.47%) |
Aug 04, 2004 | 26.35 | 26.93 | 26.19 | 26.55 | 112,452 | +0.04(+0.15%) |
Aug 03, 2004 | 27.10 | 27.10 | 26.43 | 26.51 | 232,452 | -0.64(-2.36%) |
Aug 02, 2004 | 26.95 | 27.16 | 26.30 | 27.16 | 145,586 | +0.42(+1.58%) |
Jul 30, 2004 | 27.10 | 27.10 | 26.37 | 26.73 | 76,503 | -0.13(-0.47%) |
Jul 29, 2004 | 27.22 | 27.25 | 26.39 | 26.86 | 133,945 | -0.10(-0.38%) |
Jul 28, 2004 | 27.71 | 27.79 | 25.62 | 26.96 | 218,124 | -0.56(-2.04%) |
Jul 27, 2004 | 25.13 | 27.52 | 25.13 | 27.52 | 368,700 | +1.79(+6.96%) |
Jul 26, 2004 | 25.09 | 25.79 | 24.90 | 25.73 | 227,591 | +0.64(+2.55%) |
Jul 23, 2004 | 24.88 | 25.19 | 24.36 | 25.09 | 141,365 | +0.48(+1.94%) |
Jul 22, 2004 | 24.10 | 24.85 | 23.84 | 24.61 | 71,514 | +0.38(+1.58%) |
Jul 21, 2004 | 25.51 | 25.51 | 24.23 | 24.23 | 81,109 | -0.98(-3.88%) |
Jul 20, 2004 | 24.57 | 25.40 | 23.69 | 25.21 | 197,015 | +0.98(+4.03%) |
Jul 19, 2004 | 24.93 | 24.93 | 24.22 | 24.23 | 78,294 | -0.23(-0.93%) |
Jul 16, 2004 | 25.33 | 25.56 | 24.46 | 24.46 | 114,499 | -0.88(-3.46%) |
Jul 15, 2004 | 25.01 | 25.51 | 24.64 | 25.33 | 114,627 | +0.73(+2.99%) |
Jul 14, 2004 | 24.83 | 25.33 | 24.59 | 24.60 | 57,057 | -0.37(-1.47%) |
Jul 13, 2004 | 25.07 | 25.34 | 24.94 | 24.97 | 47,334 | +0.15(+0.60%) |
Jul 12, 2004 | 24.64 | 25.19 | 24.63 | 24.82 | 53,987 | -0.09(-0.35%) |
Jul 09, 2004 | 24.83 | 25.18 | 24.64 | 24.90 | 35,565 | -0.03(-0.13%) |
Jul 08, 2004 | 25.13 | 25.70 | 24.76 | 24.94 | 80,597 | -0.41(-1.60%) |
Jul 07, 2004 | 25.17 | 25.79 | 25.17 | 25.34 | 55,906 | +0.05(+0.19%) |
Jul 06, 2004 | 25.09 | 25.69 | 25.09 | 25.29 | 92,878 | +0.11(+0.43%) |
Jul 02, 2004 | 25.39 | 25.42 | 25.11 | 25.19 | 33,774 | -0.20(-0.77%) |
Jul 01, 2004 | 25.45 | 25.99 | 25.38 | 25.38 | 174,755 | -0.37(-1.43%) |
Jun 30, 2004 | 25.48 | 25.87 | 25.21 | 25.75 | 86,610 | +0.27(+1.04%) |
Jun 29, 2004 | 25.40 | 25.65 | 25.27 | 25.48 | 147,505 | +0.12(+0.46%) |
Jun 28, 2004 | 25.22 | 25.79 | 25.12 | 25.36 | 144,179 | -0.19(-0.73%) |
Jun 25, 2004 | 24.66 | 25.56 | 24.66 | 25.55 | 202,388 | +0.74(+2.99%) |
Jun 24, 2004 | 25.29 | 25.40 | 24.65 | 24.81 | 61,919 | -0.21(-0.84%) |
Jun 23, 2004 | 24.47 | 25.08 | 24.47 | 25.02 | 122,303 | +0.36(+1.46%) |
Jun 22, 2004 | 24.69 | 24.79 | 24.43 | 24.66 | 123,966 | -0.05(-0.19%) |
Jun 21, 2004 | 25.34 | 25.36 | 24.62 | 24.71 | 75,479 | -0.65(-2.56%) |
Jun 18, 2004 | 24.10 | 25.64 | 24.08 | 25.36 | 209,297 | +0.70(+2.85%) |
Jun 17, 2004 | 25.17 | 25.27 | 24.42 | 24.65 | 80,341 | -0.27(-1.10%) |
Jun 16, 2004 | 24.84 | 25.13 | 24.70 | 24.93 | 75,607 | +0.14(+0.57%) |
Jun 15, 2004 | 24.33 | 25.01 | 24.33 | 24.79 | 135,736 | +0.38(+1.54%) |
Jun 14, 2004 | 24.61 | 24.76 | 24.23 | 24.41 | 113,987 | -0.05(-0.22%) |
Jun 10, 2004 | 24.45 | 24.81 | 23.99 | 24.47 | 122,303 | -0.16(-0.63%) |
Jun 09, 2004 | 24.51 | 24.76 | 24.25 | 24.62 | 120,640 | +0.27(+1.09%) |
Jun 08, 2004 | 24.25 | 24.49 | 24.19 | 24.36 | 73,305 | -0.12(-0.48%) |
Jun 07, 2004 | 24.61 | 24.80 | 24.12 | 24.47 | 93,518 | +0.18(+0.74%) |
Jun 04, 2004 | 24.12 | 24.54 | 23.86 | 24.29 | 55,522 | +0.30(+1.27%) |
Jun 03, 2004 | 24.59 | 24.93 | 23.94 | 23.99 | 44,008 | -0.73(-2.94%) |
Jun 02, 2004 | 24.97 | 25.00 | 24.61 | 24.72 | 96,588 | -0.24(-0.97%) |
Jun 01, 2004 | 24.08 | 24.97 | 24.08 | 24.96 | 167,079 | +0.22(+0.88%) |
May 28, 2004 | 24.08 | 24.78 | 24.04 | 24.74 | 80,981 | +0.45(+1.87%) |
May 27, 2004 | 23.97 | 24.34 | 23.67 | 24.29 | 85,586 | +0.58(+2.44%) |
May 26, 2004 | 23.42 | 23.95 | 23.42 | 23.71 | 112,452 | -0.04(-0.16%) |
May 25, 2004 | 23.06 | 23.77 | 22.98 | 23.75 | 223,625 | +0.64(+2.77%) |
May 24, 2004 | 23.06 | 23.22 | 22.87 | 23.11 | 125,757 | +0.00(+0.00%) |
May 21, 2004 | 23.04 | 23.23 | 22.69 | 23.11 | 67,292 | +0.27(+1.20%) |
May 20, 2004 | 22.97 | 23.07 | 22.75 | 22.83 | 77,654 | -0.20(-0.88%) |
May 19, 2004 | 23.04 | 23.21 | 22.70 | 23.04 | 118,976 | +0.00(+0.00%) |
May 18, 2004 | 22.56 | 23.04 | 22.56 | 23.04 | 44,392 | +0.47(+2.08%) |
May 17, 2004 | 22.79 | 22.79 | 21.96 | 22.57 | 112,068 | -0.29(-1.27%) |
May 14, 2004 | 23.09 | 23.36 | 22.82 | 22.86 | 68,059 | -0.24(-1.05%) |
May 13, 2004 | 23.47 | 23.56 | 22.92 | 23.10 | 63,966 | -0.24(-1.04%) |
May 12, 2004 | 23.64 | 23.64 | 22.96 | 23.34 | 142,516 | -0.15(-0.63%) |
May 11, 2004 | 23.53 | 23.61 | 23.18 | 23.49 | 54,882 | +0.31(+1.35%) |
May 10, 2004 | 23.34 | 23.74 | 22.97 | 23.18 | 128,188 | -0.30(-1.27%) |
May 07, 2004 | 23.60 | 24.28 | 23.45 | 23.47 | 112,452 | -0.45(-1.87%) |
May 06, 2004 | 24.35 | 24.47 | 23.72 | 23.92 | 162,857 | -0.62(-2.54%) |
May 05, 2004 | 24.90 | 24.94 | 24.47 | 24.54 | 46,439 | -0.26(-1.04%) |
May 04, 2004 | 24.51 | 25.36 | 24.42 | 24.80 | 175,650 | -0.04(-0.16%) |