Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.46 | 36.94 | 35.44 | 35.80 | 883,521 | +0.57(+1.63%) |
Apr 28, 2005 | 43.87 | 43.88 | 35.03 | 35.22 | 1,890,866 | -9.22(-20.75%) |
Apr 27, 2005 | 43.99 | 44.95 | 43.15 | 44.45 | 185,210 | +0.34(+0.78%) |
Apr 26, 2005 | 44.56 | 45.00 | 43.89 | 44.10 | 153,469 | -0.46(-1.03%) |
Apr 25, 2005 | 44.22 | 44.75 | 43.15 | 44.56 | 166,249 | +1.25(+2.89%) |
Apr 22, 2005 | 43.24 | 43.68 | 42.80 | 43.31 | 145,612 | -0.01(-0.02%) |
Apr 21, 2005 | 42.52 | 43.34 | 42.38 | 43.32 | 159,021 | +0.94(+2.21%) |
Apr 20, 2005 | 43.39 | 43.48 | 42.38 | 42.38 | 124,346 | -1.00(-2.31%) |
Apr 19, 2005 | 42.86 | 44.09 | 42.81 | 43.39 | 227,846 | +0.70(+1.63%) |
Apr 18, 2005 | 41.95 | 42.88 | 41.86 | 42.69 | 229,941 | +0.62(+1.47%) |
Apr 15, 2005 | 42.93 | 43.34 | 41.68 | 42.07 | 150,955 | -0.86(-2.00%) |
Apr 14, 2005 | 44.63 | 44.63 | 42.81 | 42.93 | 133,355 | -1.91(-4.26%) |
Apr 13, 2005 | 45.30 | 45.57 | 44.21 | 44.84 | 163,840 | -0.42(-0.93%) |
Apr 12, 2005 | 44.01 | 45.58 | 43.25 | 45.26 | 198,933 | +0.82(+1.85%) |
Apr 11, 2005 | 43.91 | 44.88 | 43.34 | 44.44 | 209,828 | +0.73(+1.66%) |
Apr 08, 2005 | 44.67 | 44.70 | 43.54 | 43.71 | 99,205 | -1.06(-2.37%) |
Apr 07, 2005 | 44.67 | 44.85 | 43.91 | 44.77 | 116,699 | +0.00(+0.00%) |
Apr 06, 2005 | 44.15 | 44.98 | 43.96 | 44.77 | 162,687 | +0.39(+0.88%) |
Apr 05, 2005 | 44.10 | 44.62 | 44.10 | 44.38 | 121,518 | +0.18(+0.41%) |
Apr 04, 2005 | 43.43 | 44.44 | 43.24 | 44.20 | 266,502 | +0.40(+0.92%) |
Apr 01, 2005 | 44.77 | 44.96 | 43.56 | 43.80 | 217,685 | -0.74(-1.65%) |
Mar 31, 2005 | 44.61 | 44.67 | 44.33 | 44.53 | 209,828 | -0.12(-0.28%) |
Mar 30, 2005 | 44.37 | 45.01 | 44.34 | 44.66 | 246,179 | +0.27(+0.60%) |
Mar 29, 2005 | 44.87 | 46.14 | 44.13 | 44.39 | 252,359 | -0.48(-1.06%) |
Mar 28, 2005 | 44.56 | 45.41 | 44.18 | 44.87 | 185,524 | +0.29(+0.64%) |
Mar 24, 2005 | 44.13 | 45.34 | 44.13 | 44.58 | 164,992 | +0.52(+1.17%) |
Mar 23, 2005 | 44.68 | 44.96 | 44.06 | 44.06 | 157,554 | -0.62(-1.39%) |
Mar 22, 2005 | 44.63 | 45.76 | 44.63 | 44.68 | 170,754 | -0.09(-0.19%) |
Mar 21, 2005 | 45.15 | 45.15 | 44.39 | 44.77 | 138,279 | -0.38(-0.85%) |
Mar 18, 2005 | 45.34 | 45.77 | 45.15 | 45.15 | 257,283 | +0.33(+0.75%) |
Mar 17, 2005 | 44.48 | 45.15 | 44.30 | 44.82 | 148,545 | +0.47(+1.05%) |
Mar 16, 2005 | 44.44 | 44.72 | 44.10 | 44.35 | 146,031 | -0.18(-0.41%) |
Mar 15, 2005 | 44.36 | 45.72 | 44.36 | 44.53 | 233,503 | +0.17(+0.39%) |
Mar 14, 2005 | 43.67 | 44.56 | 43.67 | 44.36 | 242,722 | +0.73(+1.68%) |
Mar 11, 2005 | 43.72 | 43.85 | 43.40 | 43.62 | 129,165 | -0.24(-0.54%) |
Mar 10, 2005 | 44.22 | 44.39 | 43.44 | 43.86 | 219,675 | -0.42(-0.95%) |
Mar 09, 2005 | 44.70 | 44.95 | 44.15 | 44.28 | 253,407 | -0.41(-0.92%) |
Mar 08, 2005 | 45.10 | 46.25 | 44.69 | 44.69 | 443,855 | +0.39(+0.88%) |
Mar 07, 2005 | 43.34 | 44.67 | 43.24 | 44.30 | 314,690 | +1.02(+2.36%) |
Mar 04, 2005 | 42.29 | 43.51 | 42.24 | 43.28 | 252,464 | +1.03(+2.44%) |
Mar 03, 2005 | 41.57 | 42.44 | 41.29 | 42.25 | 200,086 | +0.25(+0.59%) |
Mar 02, 2005 | 41.05 | 42.55 | 40.81 | 42.00 | 198,305 | +0.58(+1.41%) |
Mar 01, 2005 | 40.81 | 41.43 | 40.76 | 41.42 | 274,044 | +0.40(+0.98%) |
Feb 28, 2005 | 40.33 | 41.05 | 40.28 | 41.02 | 261,369 | +0.43(+1.06%) |
Feb 25, 2005 | 40.05 | 40.63 | 40.05 | 40.59 | 175,153 | +0.31(+0.76%) |
Feb 24, 2005 | 39.38 | 40.76 | 39.34 | 40.28 | 218,209 | +0.81(+2.06%) |
Feb 23, 2005 | 39.28 | 40.08 | 38.76 | 39.47 | 114,813 | +0.17(+0.44%) |
Feb 22, 2005 | 39.26 | 39.98 | 38.80 | 39.30 | 193,905 | -0.06(-0.15%) |
Feb 18, 2005 | 40.17 | 40.17 | 39.19 | 39.36 | 170,754 | -0.73(-1.83%) |
Feb 17, 2005 | 40.09 | 40.73 | 40.08 | 40.09 | 211,190 | -0.94(-2.28%) |
Feb 16, 2005 | 41.02 | 41.10 | 40.86 | 41.03 | 147,079 | +0.01(+0.02%) |
Feb 15, 2005 | 40.88 | 41.24 | 40.73 | 41.02 | 183,639 | +0.08(+0.19%) |
Feb 14, 2005 | 40.49 | 41.12 | 40.44 | 40.94 | 106,852 | -0.03(-0.07%) |
Feb 11, 2005 | 39.62 | 41.63 | 39.62 | 40.97 | 221,875 | +0.88(+2.19%) |
Feb 10, 2005 | 40.00 | 40.60 | 39.52 | 40.09 | 161,745 | +0.10(+0.24%) |
Feb 09, 2005 | 40.09 | 40.62 | 39.84 | 40.00 | 212,342 | -0.16(-0.40%) |
Feb 08, 2005 | 38.09 | 40.47 | 37.99 | 40.16 | 322,966 | +1.59(+4.13%) |
Feb 07, 2005 | 38.57 | 39.09 | 37.98 | 38.57 | 184,372 | -0.11(-0.30%) |
Feb 04, 2005 | 37.18 | 40.05 | 36.88 | 38.68 | 305,052 | +0.97(+2.58%) |
Feb 03, 2005 | 35.80 | 37.89 | 35.58 | 37.71 | 459,045 | +2.59(+7.37%) |
Feb 02, 2005 | 34.94 | 35.13 | 34.60 | 35.12 | 133,984 | +0.42(+1.21%) |
Feb 01, 2005 | 34.13 | 35.10 | 34.13 | 34.70 | 174,106 | +0.57(+1.68%) |
Jan 31, 2005 | 33.07 | 34.37 | 33.07 | 34.13 | 284,834 | +1.16(+3.50%) |
Jan 28, 2005 | 33.03 | 33.21 | 31.74 | 32.97 | 347,898 | -0.25(-0.75%) |
Jan 27, 2005 | 33.83 | 34.13 | 33.12 | 33.22 | 179,972 | -0.57(-1.69%) |
Jan 26, 2005 | 34.27 | 34.27 | 33.76 | 33.79 | 134,927 | -0.48(-1.39%) |
Jan 25, 2005 | 33.91 | 34.35 | 33.91 | 34.27 | 143,517 | +0.29(+0.84%) |
Jan 24, 2005 | 34.23 | 34.37 | 33.90 | 33.98 | 92,814 | -0.34(-1.00%) |
Jan 21, 2005 | 34.35 | 34.51 | 34.21 | 34.33 | 93,129 | -0.07(-0.19%) |
Jan 20, 2005 | 34.46 | 34.56 | 34.20 | 34.39 | 192,438 | -0.16(-0.47%) |
Jan 19, 2005 | 34.75 | 35.00 | 34.39 | 34.56 | 181,753 | -0.38(-1.09%) |
Jan 18, 2005 | 34.78 | 35.05 | 34.57 | 34.94 | 254,350 | +0.17(+0.49%) |
Jan 14, 2005 | 34.75 | 35.02 | 34.65 | 34.77 | 173,163 | +0.00(+0.00%) |
Jan 13, 2005 | 35.08 | 35.13 | 34.54 | 34.77 | 184,267 | -0.25(-0.71%) |
Jan 12, 2005 | 34.94 | 35.13 | 34.56 | 35.01 | 105,804 | +0.00(+0.00%) |
Jan 11, 2005 | 34.94 | 35.35 | 34.65 | 35.01 | 227,532 | +0.14(+0.41%) |
Jan 10, 2005 | 34.84 | 35.39 | 34.79 | 34.87 | 181,544 | +0.08(+0.22%) |
Jan 07, 2005 | 34.79 | 35.14 | 34.60 | 34.79 | 222,085 | +0.05(+0.14%) |
Jan 06, 2005 | 34.61 | 35.15 | 34.60 | 34.75 | 166,773 | +0.13(+0.39%) |
Jan 05, 2005 | 35.50 | 35.50 | 34.60 | 34.61 | 276,139 | -0.89(-2.50%) |
Jan 04, 2005 | 35.77 | 36.25 | 35.32 | 35.50 | 295,310 | -0.37(-1.04%) |
Jan 03, 2005 | 35.67 | 36.01 | 35.29 | 35.87 | 254,455 | +0.16(+0.45%) |
Dec 31, 2004 | 35.51 | 36.07 | 35.08 | 35.71 | 104,966 | +0.30(+0.84%) |
Dec 30, 2004 | 35.80 | 35.80 | 35.07 | 35.42 | 123,403 | -0.38(-1.07%) |
Dec 29, 2004 | 35.80 | 35.94 | 35.50 | 35.80 | 158,497 | +0.02(+0.05%) |
Dec 28, 2004 | 35.43 | 35.79 | 35.25 | 35.78 | 110,204 | +0.42(+1.19%) |
Dec 27, 2004 | 35.46 | 35.64 | 35.31 | 35.36 | 77,310 | -0.10(-0.27%) |
Dec 23, 2004 | 35.99 | 36.05 | 35.34 | 35.45 | 87,891 | -0.53(-1.49%) |
Dec 22, 2004 | 35.18 | 36.26 | 35.13 | 35.99 | 149,278 | +1.00(+2.86%) |
Dec 21, 2004 | 34.84 | 35.02 | 34.46 | 34.99 | 126,546 | +0.05(+0.14%) |
Dec 20, 2004 | 34.70 | 35.61 | 34.70 | 34.94 | 139,117 | +0.33(+0.97%) |
Dec 17, 2004 | 34.84 | 34.93 | 34.27 | 34.60 | 242,617 | -0.24(-0.68%) |
Dec 16, 2004 | 34.56 | 35.13 | 34.56 | 34.84 | 496,758 | +0.36(+1.05%) |
Dec 15, 2004 | 36.18 | 36.18 | 34.22 | 34.48 | 501,472 | -1.73(-4.77%) |
Dec 14, 2004 | 35.94 | 36.31 | 35.90 | 36.21 | 150,326 | +0.27(+0.74%) |
Dec 13, 2004 | 35.51 | 36.03 | 35.51 | 35.94 | 192,962 | +0.38(+1.07%) |
Dec 10, 2004 | 35.94 | 35.96 | 35.35 | 35.56 | 166,668 | -0.32(-0.90%) |
Dec 09, 2004 | 36.10 | 36.13 | 35.71 | 35.88 | 103,709 | -0.21(-0.58%) |
Dec 08, 2004 | 35.79 | 36.18 | 35.57 | 36.09 | 231,303 | +0.30(+0.83%) |
Dec 07, 2004 | 36.24 | 36.39 | 35.66 | 35.80 | 246,388 | -0.45(-1.24%) |
Dec 06, 2004 | 35.75 | 36.71 | 35.75 | 36.25 | 244,503 | +0.71(+1.99%) |
Dec 03, 2004 | 35.32 | 35.79 | 35.25 | 35.54 | 186,258 | +0.15(+0.43%) |
Dec 02, 2004 | 34.84 | 35.50 | 34.84 | 35.39 | 317,309 | +0.07(+0.19%) |
Dec 01, 2004 | 34.32 | 35.69 | 34.27 | 35.32 | 362,459 | +1.05(+3.06%) |
Nov 30, 2004 | 33.41 | 34.32 | 33.41 | 34.27 | 227,322 | +0.91(+2.72%) |
Nov 29, 2004 | 33.51 | 33.87 | 33.27 | 33.36 | 252,359 | -0.14(-0.43%) |
Nov 26, 2004 | 33.53 | 33.60 | 33.47 | 33.51 | 20,951 | +0.00(+0.00%) |
Nov 24, 2004 | 33.36 | 33.57 | 33.05 | 33.51 | 137,755 | +0.10(+0.29%) |
Nov 23, 2004 | 33.17 | 33.41 | 32.75 | 33.41 | 117,956 | +0.20(+0.60%) |
Nov 22, 2004 | 32.69 | 33.22 | 32.36 | 33.21 | 141,841 | +0.61(+1.87%) |
Nov 19, 2004 | 32.48 | 32.63 | 31.79 | 32.60 | 179,658 | +0.12(+0.38%) |
Nov 18, 2004 | 31.79 | 32.60 | 31.74 | 32.48 | 263,568 | +0.54(+1.70%) |
Nov 17, 2004 | 32.07 | 32.44 | 31.56 | 31.93 | 143,412 | -0.05(-0.15%) |
Nov 16, 2004 | 31.85 | 32.45 | 31.68 | 31.98 | 180,496 | +0.11(+0.36%) |
Nov 15, 2004 | 31.64 | 31.94 | 31.50 | 31.86 | 225,751 | +0.27(+0.85%) |
Nov 12, 2004 | 31.45 | 31.69 | 31.41 | 31.60 | 231,722 | +0.09(+0.27%) |
Nov 11, 2004 | 31.60 | 31.79 | 31.36 | 31.51 | 282,425 | -0.21(-0.66%) |
Nov 10, 2004 | 31.50 | 32.21 | 31.41 | 31.72 | 329,670 | +0.15(+0.48%) |
Nov 09, 2004 | 30.64 | 31.64 | 30.37 | 31.57 | 359,945 | +0.93(+3.02%) |
Nov 08, 2004 | 30.64 | 30.74 | 30.07 | 30.64 | 319,404 | +0.10(+0.31%) |
Nov 05, 2004 | 31.50 | 31.64 | 30.31 | 30.55 | 1,426,268 | -2.85(-8.55%) |
Nov 04, 2004 | 31.50 | 33.89 | 31.34 | 33.40 | 316,680 | +2.04(+6.51%) |
Nov 03, 2004 | 30.59 | 31.50 | 30.59 | 31.36 | 96,795 | +0.95(+3.11%) |
Nov 02, 2004 | 30.69 | 31.26 | 30.40 | 30.41 | 65,158 | -0.52(-1.67%) |
Nov 01, 2004 | 30.59 | 31.08 | 30.36 | 30.93 | 56,987 | +0.38(+1.25%) |
Oct 29, 2004 | 30.55 | 30.69 | 30.25 | 30.55 | 35,722 | +0.00(+0.00%) |
Oct 28, 2004 | 30.88 | 30.93 | 30.31 | 30.55 | 41,379 | -0.48(-1.54%) |
Oct 27, 2004 | 29.54 | 31.02 | 29.45 | 31.02 | 127,175 | +1.57(+5.35%) |
Oct 26, 2004 | 29.31 | 29.68 | 28.68 | 29.45 | 158,707 | +0.30(+1.02%) |
Oct 25, 2004 | 29.64 | 29.78 | 29.03 | 29.15 | 89,253 | -0.44(-1.48%) |
Oct 22, 2004 | 30.31 | 30.50 | 29.59 | 29.59 | 77,834 | -0.76(-2.52%) |
Oct 21, 2004 | 29.97 | 30.45 | 29.64 | 30.36 | 68,720 | +0.43(+1.44%) |
Oct 20, 2004 | 30.12 | 30.14 | 29.51 | 29.93 | 56,149 | -0.17(-0.57%) |
Oct 19, 2004 | 30.59 | 30.59 | 30.10 | 30.10 | 43,264 | -0.40(-1.31%) |
Oct 18, 2004 | 30.55 | 30.72 | 29.93 | 30.50 | 56,883 | +0.00(+0.00%) |
Oct 15, 2004 | 30.16 | 30.76 | 29.96 | 30.50 | 39,074 | +0.35(+1.17%) |
Oct 14, 2004 | 30.64 | 30.64 | 30.15 | 30.15 | 43,369 | -0.50(-1.62%) |
Oct 13, 2004 | 31.65 | 31.65 | 30.41 | 30.64 | 53,321 | -0.80(-2.55%) |
Oct 12, 2004 | 31.31 | 31.49 | 30.94 | 31.44 | 49,550 | -0.10(-0.30%) |
Oct 11, 2004 | 31.22 | 31.54 | 30.83 | 31.54 | 85,167 | +0.32(+1.04%) |
Oct 08, 2004 | 31.36 | 31.43 | 30.91 | 31.22 | 152,526 | -0.10(-0.30%) |
Oct 07, 2004 | 31.74 | 31.74 | 30.68 | 31.31 | 87,262 | -0.43(-1.35%) |
Oct 06, 2004 | 31.26 | 31.98 | 31.26 | 31.74 | 89,148 | +0.54(+1.74%) |
Oct 05, 2004 | 31.02 | 31.30 | 30.88 | 31.20 | 89,357 | +0.30(+0.96%) |
Oct 04, 2004 | 31.74 | 31.78 | 30.85 | 30.90 | 132,936 | -0.84(-2.65%) |
Oct 01, 2004 | 32.46 | 32.47 | 31.46 | 31.74 | 169,287 | +0.23(+0.73%) |
Sep 30, 2004 | 30.93 | 31.85 | 30.84 | 31.51 | 120,994 | +0.52(+1.69%) |
Sep 29, 2004 | 30.83 | 31.41 | 30.82 | 30.99 | 95,014 | +0.14(+0.46%) |
Sep 28, 2004 | 29.78 | 30.89 | 29.50 | 30.84 | 101,509 | +1.16(+3.89%) |
Sep 27, 2004 | 30.65 | 30.65 | 29.69 | 29.69 | 109,366 | -0.96(-3.15%) |
Sep 24, 2004 | 30.55 | 30.74 | 30.40 | 30.65 | 33,941 | +0.01(+0.03%) |
Sep 23, 2004 | 30.69 | 31.05 | 30.59 | 30.64 | 29,855 | +0.05(+0.16%) |
Sep 22, 2004 | 31.50 | 31.50 | 30.57 | 30.59 | 57,616 | -0.93(-2.94%) |
Sep 21, 2004 | 31.36 | 31.53 | 31.20 | 31.52 | 54,787 | +0.27(+0.86%) |
Sep 20, 2004 | 31.72 | 31.73 | 31.22 | 31.25 | 41,902 | -0.45(-1.42%) |
Sep 17, 2004 | 31.74 | 31.78 | 30.94 | 31.70 | 89,776 | -0.04(-0.12%) |
Sep 16, 2004 | 31.50 | 31.90 | 31.41 | 31.74 | 64,844 | +0.31(+0.97%) |
Sep 15, 2004 | 31.26 | 31.48 | 31.07 | 31.43 | 65,682 | +0.12(+0.40%) |
Sep 14, 2004 | 31.02 | 31.36 | 30.69 | 31.31 | 63,901 | +0.29(+0.92%) |
Sep 13, 2004 | 31.12 | 31.58 | 30.98 | 31.02 | 78,044 | -0.19(-0.61%) |
Sep 10, 2004 | 31.17 | 31.40 | 30.69 | 31.22 | 40,645 | +0.12(+0.40%) |
Sep 09, 2004 | 30.67 | 31.15 | 30.67 | 31.09 | 87,576 | +0.50(+1.62%) |
Sep 08, 2004 | 30.83 | 31.26 | 30.55 | 30.59 | 111,985 | -0.29(-0.93%) |
Sep 07, 2004 | 31.22 | 31.49 | 30.81 | 30.88 | 155,773 | -0.19(-0.61%) |
Sep 03, 2004 | 31.36 | 31.45 | 30.66 | 31.07 | 49,131 | -0.29(-0.91%) |
Sep 02, 2004 | 30.88 | 31.36 | 30.80 | 31.36 | 76,996 | +0.52(+1.70%) |
Sep 01, 2004 | 31.22 | 31.69 | 30.59 | 30.83 | 88,938 | -0.33(-1.07%) |
Aug 31, 2004 | 30.55 | 31.22 | 30.50 | 31.17 | 74,063 | +0.62(+2.03%) |
Aug 30, 2004 | 30.74 | 30.79 | 30.50 | 30.55 | 68,196 | -0.11(-0.37%) |
Aug 27, 2004 | 30.50 | 30.73 | 30.48 | 30.66 | 77,939 | +0.26(+0.85%) |
Aug 26, 2004 | 30.55 | 30.59 | 30.40 | 30.40 | 108,109 | -0.12(-0.41%) |
Aug 25, 2004 | 30.55 | 30.88 | 30.37 | 30.53 | 107,166 | -0.16(-0.53%) |
Aug 24, 2004 | 29.93 | 30.90 | 29.93 | 30.69 | 260,635 | +0.66(+2.19%) |
Aug 23, 2004 | 29.59 | 30.16 | 29.59 | 30.03 | 123,718 | +0.10(+0.32%) |
Aug 20, 2004 | 29.69 | 29.99 | 29.63 | 29.94 | 152,526 | +0.30(+1.00%) |
Aug 19, 2004 | 29.96 | 29.96 | 29.50 | 29.64 | 152,945 | -0.31(-1.05%) |
Aug 18, 2004 | 29.07 | 30.03 | 28.93 | 29.95 | 240,522 | +0.91(+3.12%) |
Aug 17, 2004 | 29.21 | 29.22 | 28.92 | 29.05 | 157,240 | -0.26(-0.88%) |
Aug 16, 2004 | 28.69 | 29.54 | 28.69 | 29.31 | 126,651 | +0.67(+2.33%) |
Aug 13, 2004 | 28.49 | 29.07 | 28.49 | 28.64 | 102,766 | +0.24(+0.84%) |
Aug 12, 2004 | 28.54 | 28.63 | 28.24 | 28.40 | 69,977 | -0.22(-0.77%) |
Aug 11, 2004 | 28.47 | 28.83 | 28.05 | 28.62 | 108,004 | +0.15(+0.54%) |
Aug 10, 2004 | 27.59 | 28.50 | 27.59 | 28.47 | 82,862 | +0.74(+2.69%) |
Aug 09, 2004 | 27.97 | 28.02 | 27.55 | 27.72 | 72,491 | -0.20(-0.72%) |
Aug 06, 2004 | 27.64 | 27.92 | 27.12 | 27.92 | 142,993 | +0.27(+0.97%) |
Aug 05, 2004 | 27.78 | 27.89 | 27.57 | 27.65 | 94,805 | -0.06(-0.21%) |
Aug 04, 2004 | 27.83 | 28.02 | 27.60 | 27.71 | 122,565 | +0.03(+0.10%) |
Aug 03, 2004 | 27.78 | 27.87 | 27.64 | 27.68 | 172,954 | -0.24(-0.85%) |
Aug 02, 2004 | 27.54 | 28.02 | 27.17 | 27.92 | 75,320 | +0.24(+0.86%) |
Jul 30, 2004 | 27.59 | 27.92 | 27.54 | 27.68 | 185,629 | +0.10(+0.35%) |
Jul 29, 2004 | 26.63 | 27.59 | 26.52 | 27.59 | 198,410 | +1.30(+4.94%) |
Jul 28, 2004 | 25.68 | 26.49 | 25.54 | 26.29 | 103,081 | +0.52(+2.00%) |
Jul 27, 2004 | 25.73 | 26.44 | 25.73 | 25.77 | 167,192 | +0.04(+0.15%) |
Jul 26, 2004 | 25.77 | 25.87 | 25.68 | 25.74 | 123,822 | -0.04(-0.15%) |
Jul 23, 2004 | 25.65 | 26.11 | 25.54 | 25.77 | 118,899 | +0.11(+0.45%) |
Jul 22, 2004 | 25.54 | 25.77 | 25.41 | 25.66 | 100,043 | +0.12(+0.49%) |
Jul 21, 2004 | 25.73 | 25.76 | 25.49 | 25.54 | 74,587 | -0.22(-0.85%) |
Jul 20, 2004 | 25.63 | 25.75 | 25.49 | 25.75 | 48,712 | +0.16(+0.63%) |
Jul 19, 2004 | 25.44 | 25.75 | 25.39 | 25.59 | 42,426 | +0.04(+0.15%) |
Jul 16, 2004 | 25.39 | 25.56 | 25.20 | 25.55 | 120,051 | +0.15(+0.60%) |
Jul 15, 2004 | 25.44 | 25.51 | 25.32 | 25.40 | 43,893 | -0.02(-0.08%) |
Jul 14, 2004 | 25.37 | 25.48 | 25.25 | 25.42 | 66,520 | -0.11(-0.41%) |
Jul 13, 2004 | 25.75 | 25.75 | 25.25 | 25.53 | 59,921 | -0.20(-0.78%) |
Jul 12, 2004 | 25.34 | 25.77 | 25.20 | 25.73 | 34,150 | +0.29(+1.13%) |
Jul 09, 2004 | 25.88 | 25.88 | 24.97 | 25.44 | 84,224 | -0.44(-1.70%) |
Jul 08, 2004 | 26.11 | 26.11 | 25.71 | 25.88 | 112,613 | -0.23(-0.88%) |
Jul 07, 2004 | 25.83 | 26.12 | 25.83 | 26.11 | 56,464 | +0.29(+1.11%) |
Jul 06, 2004 | 26.01 | 26.01 | 25.39 | 25.82 | 71,339 | -0.29(-1.10%) |
Jul 02, 2004 | 26.06 | 26.25 | 25.92 | 26.11 | 49,131 | +0.21(+0.81%) |
Jul 01, 2004 | 26.11 | 26.11 | 25.77 | 25.90 | 67,254 | +0.03(+0.11%) |
Jun 30, 2004 | 25.92 | 26.11 | 25.83 | 25.87 | 61,701 | -0.10(-0.37%) |
Jun 29, 2004 | 25.87 | 26.25 | 25.75 | 25.96 | 80,558 | +0.03(+0.11%) |
Jun 28, 2004 | 25.87 | 26.01 | 25.77 | 25.94 | 61,701 | +0.07(+0.26%) |
Jun 25, 2004 | 25.34 | 25.87 | 25.34 | 25.87 | 224,180 | +0.33(+1.31%) |
Jun 24, 2004 | 25.68 | 25.72 | 25.47 | 25.54 | 61,282 | -0.24(-0.93%) |
Jun 23, 2004 | 25.49 | 25.77 | 25.28 | 25.77 | 68,720 | +0.24(+0.93%) |
Jun 22, 2004 | 25.73 | 25.73 | 25.07 | 25.54 | 89,043 | -0.22(-0.85%) |
Jun 21, 2004 | 25.25 | 25.77 | 25.15 | 25.75 | 64,216 | +0.57(+2.27%) |
Jun 18, 2004 | 25.44 | 25.47 | 25.12 | 25.18 | 136,603 | -0.21(-0.83%) |
Jun 17, 2004 | 24.96 | 25.39 | 24.91 | 25.39 | 48,607 | +0.33(+1.33%) |
Jun 16, 2004 | 25.42 | 25.54 | 25.06 | 25.06 | 104,757 | -0.29(-1.13%) |
Jun 15, 2004 | 24.91 | 25.55 | 24.91 | 25.34 | 96,376 | +0.53(+2.12%) |
Jun 14, 2004 | 24.82 | 24.99 | 24.70 | 24.82 | 176,725 | -0.19(-0.76%) |
Jun 10, 2004 | 24.91 | 25.11 | 24.91 | 25.01 | 107,061 | +0.09(+0.34%) |
Jun 09, 2004 | 25.20 | 25.20 | 24.82 | 24.92 | 128,851 | -0.35(-1.40%) |
Jun 08, 2004 | 25.30 | 25.33 | 25.20 | 25.28 | 210,876 | -0.07(-0.26%) |
Jun 07, 2004 | 25.01 | 25.53 | 24.87 | 25.34 | 100,357 | +0.33(+1.34%) |
Jun 04, 2004 | 24.67 | 25.44 | 24.63 | 25.01 | 185,629 | +0.33(+1.35%) |
Jun 03, 2004 | 24.63 | 25.54 | 24.34 | 24.68 | 124,660 | +0.03(+0.12%) |
Jun 02, 2004 | 24.70 | 24.77 | 24.34 | 24.65 | 65,054 | -0.05(-0.19%) |
Jun 01, 2004 | 24.07 | 24.70 | 23.96 | 24.70 | 175,677 | +0.62(+2.58%) |
May 28, 2004 | 23.76 | 24.30 | 23.72 | 24.07 | 98,890 | +0.28(+1.16%) |
May 27, 2004 | 23.24 | 23.86 | 23.00 | 23.80 | 110,414 | +0.60(+2.59%) |
May 26, 2004 | 23.48 | 23.48 | 23.10 | 23.20 | 77,310 | -0.33(-1.42%) |
May 25, 2004 | 22.91 | 23.53 | 22.86 | 23.53 | 118,794 | +0.57(+2.49%) |
May 24, 2004 | 22.50 | 22.97 | 22.50 | 22.96 | 118,375 | +0.36(+1.61%) |
May 21, 2004 | 22.26 | 22.62 | 22.19 | 22.60 | 132,622 | +0.32(+1.46%) |
May 20, 2004 | 21.76 | 22.32 | 21.72 | 22.27 | 62,644 | +0.45(+2.06%) |
May 19, 2004 | 22.11 | 22.52 | 21.73 | 21.82 | 107,690 | -0.19(-0.87%) |
May 18, 2004 | 21.96 | 22.05 | 21.87 | 22.01 | 64,949 | +0.01(+0.04%) |
May 17, 2004 | 22.24 | 22.24 | 21.73 | 22.00 | 141,526 | -0.30(-1.33%) |
May 14, 2004 | 22.05 | 22.57 | 21.96 | 22.30 | 83,386 | +0.25(+1.13%) |
May 13, 2004 | 22.24 | 22.24 | 21.94 | 22.05 | 70,292 | -0.16(-0.73%) |
May 12, 2004 | 21.86 | 22.28 | 21.53 | 22.21 | 127,384 | +0.26(+1.17%) |
May 11, 2004 | 21.67 | 22.10 | 21.62 | 21.96 | 136,184 | +0.33(+1.55%) |
May 10, 2004 | 21.66 | 21.76 | 21.28 | 21.62 | 197,571 | -0.05(-0.22%) |
May 07, 2004 | 21.86 | 22.24 | 21.62 | 21.67 | 245,445 | -0.20(-0.92%) |
May 06, 2004 | 22.13 | 22.13 | 21.00 | 21.87 | 344,127 | -0.26(-1.17%) |
May 05, 2004 | 22.29 | 22.32 | 22.10 | 22.13 | 114,394 | -0.25(-1.11%) |
May 04, 2004 | 22.43 | 22.43 | 22.29 | 22.38 | 133,879 | -0.21(-0.93%) |