Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.70 | 23.00 | 22.58 | 22.80 | 86,700 | +0.10(+0.44%) |
Jan 28, 2005 | 22.77 | 22.97 | 22.44 | 22.70 | 75,800 | -0.07(-0.31%) |
Jan 27, 2005 | 23.20 | 23.23 | 22.59 | 22.77 | 134,400 | -0.40(-1.73%) |
Jan 26, 2005 | 23.37 | 23.37 | 22.63 | 23.17 | 89,300 | +0.05(+0.22%) |
Jan 25, 2005 | 23.64 | 23.85 | 23.06 | 23.12 | 112,900 | -0.40(-1.70%) |
Jan 24, 2005 | 23.38 | 23.84 | 23.37 | 23.52 | 78,000 | +0.15(+0.64%) |
Jan 21, 2005 | 23.72 | 23.86 | 23.37 | 23.37 | 53,900 | -0.44(-1.85%) |
Jan 20, 2005 | 23.95 | 24.10 | 23.40 | 23.81 | 103,400 | +0.00(+0.00%) |
Jan 19, 2005 | 23.90 | 24.24 | 23.75 | 23.81 | 136,800 | -0.03(-0.13%) |
Jan 18, 2005 | 23.34 | 23.95 | 23.25 | 23.84 | 126,800 | +0.50(+2.14%) |
Jan 14, 2005 | 23.06 | 23.34 | 23.01 | 23.34 | 69,800 | +0.29(+1.26%) |
Jan 13, 2005 | 23.07 | 23.33 | 23.05 | 23.05 | 95,300 | -0.01(-0.04%) |
Jan 12, 2005 | 23.00 | 23.15 | 22.99 | 23.06 | 143,300 | +0.01(+0.04%) |
Jan 11, 2005 | 23.25 | 23.25 | 22.85 | 23.05 | 113,500 | -0.30(-1.28%) |
Jan 10, 2005 | 23.00 | 23.49 | 22.90 | 23.35 | 119,500 | +0.31(+1.35%) |
Jan 07, 2005 | 23.67 | 23.67 | 23.04 | 23.04 | 137,000 | -0.53(-2.25%) |
Jan 06, 2005 | 23.30 | 23.75 | 23.30 | 23.57 | 118,500 | -0.13(-0.55%) |
Jan 05, 2005 | 23.70 | 23.95 | 23.50 | 23.70 | 151,500 | -0.15(-0.63%) |
Jan 04, 2005 | 24.15 | 24.46 | 23.75 | 23.85 | 133,900 | -0.30(-1.24%) |
Jan 03, 2005 | 25.27 | 25.30 | 24.00 | 24.15 | 172,900 | -0.92(-3.67%) |
Dec 31, 2004 | 24.72 | 25.17 | 24.35 | 25.07 | 60,200 | +0.36(+1.46%) |
Dec 30, 2004 | 24.96 | 25.07 | 24.71 | 24.71 | 48,900 | +0.00(+0.00%) |
Dec 29, 2004 | 24.84 | 24.92 | 24.64 | 24.71 | 59,100 | -0.25(-1.00%) |
Dec 28, 2004 | 24.28 | 25.00 | 24.28 | 24.96 | 53,100 | +0.69(+2.84%) |
Dec 27, 2004 | 24.91 | 24.92 | 24.27 | 24.27 | 43,700 | -0.64(-2.57%) |
Dec 23, 2004 | 24.63 | 25.00 | 24.63 | 24.91 | 41,100 | +0.38(+1.55%) |
Dec 22, 2004 | 24.65 | 24.74 | 24.37 | 24.53 | 43,200 | +0.04(+0.16%) |
Dec 21, 2004 | 24.31 | 24.57 | 24.01 | 24.49 | 95,000 | +0.28(+1.16%) |
Dec 20, 2004 | 25.00 | 25.00 | 24.20 | 24.21 | 80,800 | -0.77(-3.08%) |
Dec 17, 2004 | 24.60 | 25.00 | 24.50 | 24.98 | 118,700 | +0.26(+1.05%) |
Dec 16, 2004 | 24.66 | 25.00 | 24.55 | 24.72 | 36,500 | -0.04(-0.16%) |
Dec 15, 2004 | 24.98 | 25.14 | 24.56 | 24.76 | 83,500 | -0.42(-1.67%) |
Dec 14, 2004 | 24.45 | 25.21 | 24.45 | 25.18 | 189,800 | +0.85(+3.49%) |
Dec 13, 2004 | 24.99 | 24.99 | 24.06 | 24.33 | 225,900 | -0.66(-2.64%) |
Dec 10, 2004 | 25.23 | 25.40 | 24.88 | 24.99 | 56,300 | -0.13(-0.52%) |
Dec 09, 2004 | 24.46 | 25.15 | 24.27 | 25.12 | 83,700 | +0.54(+2.20%) |
Dec 08, 2004 | 24.87 | 24.87 | 24.20 | 24.58 | 105,400 | -0.28(-1.13%) |
Dec 07, 2004 | 25.75 | 25.85 | 24.86 | 24.86 | 70,800 | -0.88(-3.42%) |
Dec 06, 2004 | 25.75 | 25.75 | 25.25 | 25.74 | 56,500 | -0.05(-0.19%) |
Dec 03, 2004 | 26.05 | 26.21 | 25.50 | 25.79 | 69,300 | -0.13(-0.50%) |
Dec 02, 2004 | 26.13 | 26.30 | 25.85 | 25.92 | 63,300 | +0.02(+0.08%) |
Dec 01, 2004 | 25.60 | 26.31 | 25.56 | 25.90 | 121,100 | +0.40(+1.57%) |
Nov 30, 2004 | 25.40 | 26.00 | 25.22 | 25.50 | 52,700 | -0.14(-0.55%) |
Nov 29, 2004 | 25.38 | 25.83 | 25.15 | 25.64 | 81,000 | +0.27(+1.06%) |
Nov 26, 2004 | 25.35 | 25.74 | 25.35 | 25.37 | 16,400 | -0.08(-0.31%) |
Nov 24, 2004 | 25.25 | 25.57 | 25.14 | 25.45 | 47,700 | +0.25(+0.99%) |
Nov 23, 2004 | 24.90 | 25.24 | 24.87 | 25.20 | 45,200 | +0.24(+0.96%) |
Nov 22, 2004 | 24.95 | 25.10 | 24.75 | 24.96 | 44,100 | -0.09(-0.36%) |
Nov 19, 2004 | 25.14 | 25.25 | 24.78 | 25.05 | 46,800 | -0.09(-0.36%) |
Nov 18, 2004 | 24.91 | 25.23 | 24.91 | 25.14 | 54,800 | -0.09(-0.36%) |
Nov 17, 2004 | 25.06 | 25.47 | 25.05 | 25.23 | 95,800 | +0.13(+0.52%) |
Nov 16, 2004 | 25.25 | 25.34 | 24.95 | 25.10 | 89,600 | -0.40(-1.57%) |
Nov 15, 2004 | 25.30 | 25.74 | 25.30 | 25.50 | 191,900 | +0.35(+1.39%) |
Nov 12, 2004 | 24.66 | 25.15 | 24.66 | 25.15 | 166,100 | +0.74(+3.03%) |
Nov 11, 2004 | 23.80 | 24.60 | 23.65 | 24.41 | 229,900 | +0.51(+2.13%) |
Nov 10, 2004 | 23.51 | 23.99 | 23.51 | 23.90 | 59,500 | +0.39(+1.66%) |
Nov 09, 2004 | 23.73 | 23.74 | 23.45 | 23.51 | 51,600 | -0.23(-0.97%) |
Nov 08, 2004 | 23.38 | 24.00 | 23.38 | 23.74 | 86,600 | +0.22(+0.94%) |
Nov 05, 2004 | 23.05 | 23.59 | 22.96 | 23.52 | 54,500 | +0.47(+2.04%) |
Nov 04, 2004 | 23.10 | 23.20 | 22.80 | 23.05 | 86,800 | +0.05(+0.22%) |
Nov 03, 2004 | 23.10 | 23.17 | 22.80 | 23.00 | 119,100 | +0.45(+2.00%) |
Nov 02, 2004 | 22.20 | 22.60 | 22.20 | 22.55 | 103,400 | +0.22(+0.99%) |
Nov 01, 2004 | 22.20 | 22.50 | 21.90 | 22.33 | 65,100 | +0.33(+1.50%) |
Oct 29, 2004 | 22.06 | 22.14 | 21.85 | 22.00 | 45,800 | -0.31(-1.39%) |
Oct 28, 2004 | 22.10 | 22.38 | 22.00 | 22.31 | 88,100 | +0.11(+0.50%) |
Oct 27, 2004 | 21.53 | 22.20 | 21.53 | 22.20 | 135,500 | +0.57(+2.64%) |
Oct 26, 2004 | 21.26 | 21.65 | 21.26 | 21.63 | 56,600 | +0.27(+1.26%) |
Oct 25, 2004 | 21.34 | 21.70 | 21.26 | 21.36 | 63,300 | +0.00(+0.00%) |
Oct 22, 2004 | 21.38 | 21.59 | 21.35 | 21.36 | 57,000 | -0.05(-0.23%) |
Oct 21, 2004 | 21.69 | 21.69 | 21.35 | 21.41 | 43,500 | -0.18(-0.83%) |
Oct 20, 2004 | 21.80 | 21.80 | 21.55 | 21.59 | 40,500 | -0.11(-0.51%) |
Oct 19, 2004 | 21.87 | 21.96 | 21.65 | 21.70 | 67,900 | -0.07(-0.32%) |
Oct 18, 2004 | 21.85 | 22.04 | 21.35 | 21.77 | 62,600 | -0.08(-0.37%) |
Oct 15, 2004 | 22.00 | 22.16 | 21.80 | 21.85 | 60,300 | -0.17(-0.77%) |
Oct 14, 2004 | 22.34 | 22.40 | 21.91 | 22.02 | 65,000 | -0.22(-0.99%) |
Oct 13, 2004 | 22.45 | 22.55 | 22.12 | 22.24 | 65,400 | -0.31(-1.37%) |
Oct 12, 2004 | 22.31 | 22.60 | 22.03 | 22.55 | 72,600 | +0.14(+0.62%) |
Oct 11, 2004 | 22.53 | 22.53 | 22.35 | 22.41 | 86,500 | -0.11(-0.49%) |
Oct 08, 2004 | 23.04 | 23.25 | 22.52 | 22.52 | 85,100 | -0.62(-2.68%) |
Oct 07, 2004 | 23.40 | 23.68 | 23.14 | 23.14 | 75,500 | -0.63(-2.65%) |
Oct 06, 2004 | 23.69 | 23.77 | 23.13 | 23.77 | 128,400 | +0.08(+0.34%) |
Oct 05, 2004 | 23.60 | 23.71 | 23.41 | 23.69 | 84,200 | -0.01(-0.04%) |
Oct 04, 2004 | 23.67 | 23.94 | 23.55 | 23.70 | 116,500 | +0.28(+1.20%) |
Oct 01, 2004 | 22.80 | 23.50 | 22.80 | 23.42 | 83,800 | +0.52(+2.27%) |
Sep 30, 2004 | 23.22 | 23.28 | 22.90 | 22.90 | 55,800 | -0.32(-1.38%) |
Sep 29, 2004 | 23.13 | 23.22 | 22.86 | 23.22 | 90,600 | +0.37(+1.62%) |
Sep 28, 2004 | 22.55 | 23.00 | 22.53 | 22.85 | 129,400 | +0.30(+1.33%) |
Sep 27, 2004 | 22.66 | 22.72 | 22.30 | 22.55 | 76,000 | -0.10(-0.44%) |
Sep 24, 2004 | 22.68 | 22.95 | 22.60 | 22.65 | 36,400 | -0.02(-0.09%) |
Sep 23, 2004 | 22.65 | 23.13 | 22.65 | 22.67 | 52,900 | -0.23(-1.00%) |
Sep 22, 2004 | 23.40 | 23.40 | 22.82 | 22.90 | 98,500 | -0.40(-1.72%) |
Sep 21, 2004 | 23.25 | 23.55 | 23.06 | 23.30 | 137,200 | +0.24(+1.04%) |
Sep 20, 2004 | 22.70 | 23.23 | 22.42 | 23.06 | 95,100 | +0.46(+2.04%) |
Sep 17, 2004 | 22.90 | 22.95 | 22.56 | 22.60 | 87,700 | -0.36(-1.57%) |
Sep 16, 2004 | 23.09 | 23.30 | 22.89 | 22.96 | 67,200 | -0.13(-0.56%) |
Sep 15, 2004 | 23.17 | 23.25 | 22.86 | 23.09 | 79,700 | -0.08(-0.35%) |
Sep 14, 2004 | 23.89 | 23.89 | 23.03 | 23.17 | 114,700 | -0.82(-3.42%) |
Sep 13, 2004 | 24.24 | 24.36 | 23.69 | 23.99 | 68,500 | -0.26(-1.07%) |
Sep 10, 2004 | 24.20 | 24.30 | 23.95 | 24.25 | 103,600 | +0.19(+0.79%) |
Sep 09, 2004 | 23.70 | 24.13 | 23.40 | 24.06 | 105,000 | +0.17(+0.71%) |
Sep 08, 2004 | 23.75 | 23.95 | 23.20 | 23.89 | 150,600 | -0.40(-1.65%) |
Sep 07, 2004 | 24.90 | 25.00 | 24.06 | 24.29 | 133,400 | -0.58(-2.33%) |
Sep 03, 2004 | 25.00 | 25.10 | 24.72 | 24.87 | 69,500 | -0.13(-0.52%) |
Sep 02, 2004 | 24.76 | 25.10 | 24.69 | 25.00 | 96,000 | +0.34(+1.38%) |
Sep 01, 2004 | 24.59 | 24.97 | 24.25 | 24.66 | 95,500 | +0.17(+0.69%) |
Aug 31, 2004 | 24.37 | 24.99 | 23.79 | 24.49 | 90,200 | +0.12(+0.49%) |
Aug 30, 2004 | 24.70 | 24.70 | 24.15 | 24.37 | 60,300 | -0.22(-0.89%) |
Aug 27, 2004 | 24.60 | 24.90 | 24.51 | 24.59 | 76,600 | -0.21(-0.85%) |
Aug 26, 2004 | 25.10 | 25.10 | 24.50 | 24.80 | 96,000 | -0.51(-2.02%) |
Aug 25, 2004 | 24.85 | 25.39 | 24.80 | 25.31 | 79,000 | +0.36(+1.44%) |
Aug 24, 2004 | 24.70 | 24.95 | 24.70 | 24.95 | 144,100 | +0.25(+1.01%) |
Aug 23, 2004 | 24.25 | 24.81 | 24.16 | 24.70 | 131,600 | +0.58(+2.40%) |
Aug 20, 2004 | 23.43 | 24.12 | 23.43 | 24.12 | 89,100 | +0.69(+2.94%) |
Aug 19, 2004 | 23.45 | 23.60 | 23.24 | 23.43 | 104,300 | +0.02(+0.09%) |
Aug 18, 2004 | 23.02 | 23.46 | 22.86 | 23.41 | 98,200 | +0.40(+1.74%) |
Aug 17, 2004 | 23.09 | 23.09 | 22.75 | 23.01 | 130,000 | -0.08(-0.35%) |
Aug 16, 2004 | 22.85 | 23.62 | 22.85 | 23.09 | 109,600 | +0.36(+1.58%) |
Aug 13, 2004 | 22.89 | 23.19 | 22.72 | 22.73 | 70,400 | -0.05(-0.22%) |
Aug 12, 2004 | 23.27 | 23.50 | 22.77 | 22.78 | 72,700 | -0.59(-2.52%) |
Aug 11, 2004 | 23.44 | 23.83 | 23.00 | 23.37 | 132,900 | -0.19(-0.81%) |
Aug 10, 2004 | 23.05 | 23.56 | 22.75 | 23.56 | 150,500 | +0.80(+3.51%) |
Aug 09, 2004 | 22.25 | 22.98 | 22.25 | 22.76 | 100,000 | +0.66(+2.99%) |
Aug 06, 2004 | 22.52 | 22.83 | 21.76 | 22.10 | 233,400 | -0.42(-1.87%) |
Aug 05, 2004 | 21.75 | 23.49 | 20.72 | 22.52 | 622,500 | +2.42(+12.04%) |
Aug 04, 2004 | 20.22 | 20.40 | 20.10 | 20.10 | 75,700 | -0.22(-1.08%) |
Aug 03, 2004 | 21.00 | 21.03 | 20.31 | 20.32 | 86,100 | -0.55(-2.64%) |
Aug 02, 2004 | 20.40 | 21.00 | 20.37 | 20.87 | 142,400 | +0.62(+3.06%) |
Jul 30, 2004 | 19.99 | 20.25 | 19.53 | 20.25 | 72,300 | +0.25(+1.25%) |
Jul 29, 2004 | 19.60 | 20.07 | 19.50 | 20.00 | 82,600 | +0.49(+2.51%) |
Jul 28, 2004 | 19.42 | 19.72 | 19.26 | 19.51 | 66,300 | -0.01(-0.05%) |
Jul 27, 2004 | 19.29 | 19.64 | 19.25 | 19.52 | 72,200 | +0.26(+1.35%) |
Jul 26, 2004 | 19.34 | 19.65 | 19.25 | 19.26 | 169,300 | -0.25(-1.28%) |
Jul 23, 2004 | 19.65 | 19.65 | 19.40 | 19.51 | 96,100 | -0.13(-0.66%) |
Jul 22, 2004 | 19.91 | 20.00 | 19.64 | 19.64 | 146,500 | -0.27(-1.36%) |
Jul 21, 2004 | 20.51 | 20.65 | 19.85 | 19.91 | 140,200 | -0.35(-1.73%) |
Jul 20, 2004 | 19.65 | 20.26 | 19.55 | 20.26 | 112,600 | +0.61(+3.10%) |
Jul 19, 2004 | 19.99 | 20.15 | 19.50 | 19.65 | 115,900 | -0.30(-1.50%) |
Jul 16, 2004 | 19.65 | 19.95 | 19.51 | 19.95 | 108,000 | +0.30(+1.53%) |
Jul 15, 2004 | 19.72 | 19.90 | 19.54 | 19.65 | 81,500 | -0.07(-0.35%) |
Jul 14, 2004 | 19.91 | 20.00 | 19.60 | 19.72 | 104,100 | -0.28(-1.40%) |
Jul 13, 2004 | 19.80 | 20.20 | 19.80 | 20.00 | 90,100 | +0.20(+1.01%) |
Jul 12, 2004 | 19.98 | 20.00 | 19.50 | 19.80 | 101,500 | -0.04(-0.20%) |
Jul 09, 2004 | 19.40 | 19.96 | 19.35 | 19.84 | 106,500 | +0.57(+2.96%) |
Jul 08, 2004 | 20.55 | 20.64 | 19.19 | 19.27 | 287,800 | -1.39(-6.73%) |
Jul 07, 2004 | 20.80 | 20.96 | 20.66 | 20.66 | 103,900 | -0.15(-0.72%) |
Jul 06, 2004 | 21.27 | 21.27 | 20.76 | 20.81 | 160,000 | -0.36(-1.70%) |
Jul 02, 2004 | 21.15 | 21.18 | 20.95 | 21.17 | 79,300 | +0.03(+0.14%) |
Jul 01, 2004 | 21.00 | 21.38 | 20.85 | 21.14 | 95,800 | +0.21(+1.00%) |
Jun 30, 2004 | 20.88 | 21.15 | 20.80 | 20.93 | 110,300 | +0.05(+0.24%) |
Jun 29, 2004 | 20.62 | 21.15 | 20.60 | 20.88 | 166,500 | +0.36(+1.75%) |
Jun 28, 2004 | 21.70 | 22.01 | 20.51 | 20.52 | 173,300 | -1.18(-5.44%) |
Jun 25, 2004 | 21.66 | 22.00 | 21.43 | 21.70 | 159,600 | +0.04(+0.18%) |
Jun 24, 2004 | 21.70 | 21.86 | 21.65 | 21.66 | 57,800 | -0.14(-0.64%) |
Jun 23, 2004 | 21.94 | 22.00 | 21.59 | 21.80 | 60,700 | -0.14(-0.64%) |
Jun 22, 2004 | 21.36 | 21.96 | 21.10 | 21.94 | 83,700 | +0.49(+2.28%) |
Jun 21, 2004 | 21.90 | 22.00 | 21.44 | 21.45 | 61,100 | -0.30(-1.38%) |
Jun 18, 2004 | 21.51 | 21.75 | 21.34 | 21.75 | 161,300 | +0.25(+1.16%) |
Jun 17, 2004 | 21.50 | 21.61 | 21.20 | 21.50 | 90,100 | +0.07(+0.33%) |
Jun 16, 2004 | 21.42 | 21.59 | 21.25 | 21.43 | 85,200 | +0.21(+0.99%) |
Jun 15, 2004 | 21.25 | 21.35 | 21.14 | 21.22 | 85,000 | +0.14(+0.66%) |
Jun 14, 2004 | 21.45 | 21.50 | 21.08 | 21.08 | 76,700 | -0.47(-2.18%) |
Jun 10, 2004 | 21.70 | 21.99 | 21.55 | 21.55 | 73,200 | -0.23(-1.06%) |
Jun 09, 2004 | 22.09 | 22.12 | 21.73 | 21.78 | 58,700 | -0.18(-0.82%) |
Jun 08, 2004 | 21.66 | 21.97 | 21.44 | 21.96 | 183,200 | +0.26(+1.20%) |
Jun 07, 2004 | 21.65 | 21.75 | 21.62 | 21.70 | 90,800 | +0.12(+0.56%) |
Jun 04, 2004 | 21.35 | 22.00 | 21.25 | 21.58 | 70,500 | +0.43(+2.03%) |
Jun 03, 2004 | 21.89 | 21.90 | 21.15 | 21.15 | 102,400 | -0.84(-3.82%) |
Jun 02, 2004 | 22.20 | 22.32 | 21.88 | 21.99 | 125,400 | -0.34(-1.52%) |
Jun 01, 2004 | 22.63 | 22.76 | 21.89 | 22.33 | 103,800 | -0.18(-0.80%) |
May 28, 2004 | 22.60 | 22.61 | 22.29 | 22.51 | 40,600 | -0.19(-0.84%) |
May 27, 2004 | 22.85 | 22.99 | 22.52 | 22.70 | 69,000 | -0.02(-0.09%) |
May 26, 2004 | 22.40 | 22.97 | 22.31 | 22.72 | 85,700 | +0.42(+1.88%) |
May 25, 2004 | 22.29 | 22.30 | 21.93 | 22.30 | 81,200 | +0.00(+0.00%) |
May 24, 2004 | 21.90 | 22.30 | 21.75 | 22.30 | 178,600 | +0.40(+1.83%) |
May 21, 2004 | 21.66 | 21.90 | 21.63 | 21.90 | 94,600 | +0.32(+1.48%) |
May 20, 2004 | 21.80 | 21.80 | 21.53 | 21.58 | 113,400 | -0.22(-1.01%) |
May 19, 2004 | 21.15 | 21.91 | 21.14 | 21.80 | 158,100 | +0.70(+3.32%) |
May 18, 2004 | 21.03 | 21.23 | 20.91 | 21.10 | 105,100 | +0.17(+0.81%) |
May 17, 2004 | 21.49 | 21.49 | 20.91 | 20.93 | 126,100 | -0.74(-3.41%) |
May 14, 2004 | 21.46 | 21.67 | 21.16 | 21.67 | 167,400 | +0.21(+0.98%) |
May 13, 2004 | 21.44 | 21.68 | 21.20 | 21.46 | 145,200 | -0.23(-1.06%) |
May 12, 2004 | 21.91 | 21.95 | 21.25 | 21.69 | 106,000 | -0.10(-0.46%) |
May 11, 2004 | 21.56 | 21.83 | 21.55 | 21.79 | 102,700 | +0.38(+1.77%) |
May 10, 2004 | 21.82 | 21.82 | 21.15 | 21.41 | 151,900 | -0.41(-1.88%) |
May 07, 2004 | 22.43 | 22.74 | 21.81 | 21.82 | 131,400 | -0.61(-2.72%) |
May 06, 2004 | 23.30 | 23.54 | 22.02 | 22.43 | 194,400 | -0.72(-3.11%) |
May 05, 2004 | 23.48 | 23.49 | 23.00 | 23.15 | 127,200 | -0.13(-0.56%) |
May 04, 2004 | 22.85 | 23.39 | 22.77 | 23.28 | 225,200 | +0.48(+2.11%) |
May 03, 2004 | 23.55 | 23.55 | 22.06 | 22.80 | 351,600 | -0.80(-3.39%) |
Apr 30, 2004 | 23.75 | 23.75 | 23.00 | 23.60 | 218,500 | +0.25(+1.07%) |
Apr 29, 2004 | 25.40 | 25.41 | 22.90 | 23.35 | 404,400 | -2.55(-9.85%) |
Apr 28, 2004 | 26.63 | 26.63 | 25.83 | 25.90 | 67,200 | -0.72(-2.70%) |
Apr 27, 2004 | 26.45 | 27.00 | 26.18 | 26.62 | 55,800 | +0.17(+0.64%) |
Apr 26, 2004 | 26.74 | 26.74 | 25.90 | 26.45 | 44,600 | -0.29(-1.08%) |
Apr 23, 2004 | 26.99 | 27.00 | 25.90 | 26.74 | 74,400 | -0.25(-0.93%) |
Apr 22, 2004 | 26.30 | 27.05 | 26.30 | 26.99 | 89,300 | +0.62(+2.35%) |
Apr 21, 2004 | 25.73 | 26.37 | 25.00 | 26.37 | 189,700 | +0.64(+2.49%) |
Apr 20, 2004 | 26.65 | 26.65 | 25.73 | 25.73 | 126,800 | -0.92(-3.45%) |
Apr 19, 2004 | 27.25 | 27.25 | 26.50 | 26.65 | 108,200 | -0.70(-2.56%) |
Apr 16, 2004 | 27.46 | 27.50 | 27.20 | 27.35 | 72,700 | -0.16(-0.58%) |
Apr 15, 2004 | 27.75 | 27.88 | 27.10 | 27.51 | 69,600 | -0.26(-0.94%) |
Apr 14, 2004 | 28.11 | 28.15 | 27.65 | 27.77 | 85,200 | -0.44(-1.56%) |
Apr 13, 2004 | 28.70 | 28.90 | 28.04 | 28.21 | 127,200 | -0.18(-0.63%) |
Apr 12, 2004 | 27.12 | 28.54 | 27.12 | 28.39 | 144,300 | +1.28(+4.72%) |
Apr 08, 2004 | 27.27 | 27.71 | 27.11 | 27.11 | 87,700 | -0.40(-1.45%) |
Apr 07, 2004 | 27.82 | 27.85 | 27.32 | 27.51 | 72,900 | -0.41(-1.47%) |
Apr 06, 2004 | 27.76 | 28.00 | 27.51 | 27.92 | 135,100 | +0.42(+1.53%) |
Apr 05, 2004 | 26.60 | 27.50 | 26.60 | 27.50 | 124,100 | +0.90(+3.38%) |
Apr 02, 2004 | 26.35 | 26.62 | 26.35 | 26.60 | 105,400 | +0.35(+1.33%) |
Apr 01, 2004 | 25.90 | 26.25 | 25.82 | 26.25 | 113,500 | +0.25(+0.96%) |
Mar 31, 2004 | 26.25 | 26.35 | 25.65 | 26.00 | 96,900 | -0.15(-0.57%) |
Mar 30, 2004 | 26.04 | 26.35 | 26.04 | 26.15 | 125,500 | +0.11(+0.42%) |
Mar 29, 2004 | 25.45 | 26.05 | 25.45 | 26.04 | 88,300 | +0.67(+2.64%) |
Mar 26, 2004 | 25.79 | 25.96 | 25.37 | 25.37 | 48,300 | -0.52(-2.01%) |
Mar 25, 2004 | 24.98 | 25.89 | 24.98 | 25.89 | 78,300 | +0.94(+3.77%) |
Mar 24, 2004 | 25.55 | 26.02 | 24.80 | 24.95 | 61,600 | -0.65(-2.54%) |
Mar 23, 2004 | 25.50 | 25.81 | 24.82 | 25.60 | 77,800 | +0.28(+1.11%) |
Mar 22, 2004 | 25.94 | 25.94 | 25.15 | 25.32 | 76,400 | -0.48(-1.86%) |
Mar 19, 2004 | 26.20 | 26.30 | 25.63 | 25.80 | 86,600 | -0.15(-0.58%) |
Mar 18, 2004 | 26.25 | 26.30 | 25.45 | 25.95 | 79,300 | -0.10(-0.38%) |
Mar 17, 2004 | 25.45 | 26.32 | 25.45 | 26.05 | 109,100 | +0.55(+2.16%) |
Mar 16, 2004 | 26.60 | 26.60 | 25.48 | 25.50 | 159,200 | -0.07(-0.27%) |
Mar 15, 2004 | 26.00 | 26.50 | 25.56 | 25.57 | 302,300 | +0.42(+1.67%) |
Mar 12, 2004 | 24.55 | 25.15 | 24.50 | 25.15 | 55,800 | +0.85(+3.50%) |
Mar 11, 2004 | 24.41 | 24.72 | 23.91 | 24.30 | 99,900 | -0.20(-0.82%) |
Mar 10, 2004 | 24.70 | 24.90 | 24.44 | 24.50 | 67,600 | +0.05(+0.20%) |
Mar 09, 2004 | 25.35 | 25.46 | 24.28 | 24.45 | 121,200 | -1.05(-4.12%) |
Mar 08, 2004 | 26.15 | 26.15 | 25.49 | 25.50 | 86,400 | -0.55(-2.11%) |
Mar 05, 2004 | 26.16 | 26.16 | 25.96 | 26.05 | 115,500 | -0.11(-0.42%) |
Mar 04, 2004 | 25.32 | 26.16 | 25.06 | 26.16 | 102,300 | +0.60(+2.35%) |
Mar 03, 2004 | 26.50 | 26.50 | 25.50 | 25.56 | 98,400 | -0.70(-2.67%) |
Mar 02, 2004 | 26.85 | 26.85 | 26.25 | 26.26 | 158,500 | -0.49(-1.83%) |
Mar 01, 2004 | 25.86 | 26.75 | 25.79 | 26.75 | 171,200 | +1.26(+4.94%) |
Feb 27, 2004 | 25.06 | 25.69 | 24.93 | 25.49 | 107,000 | +0.43(+1.72%) |
Feb 26, 2004 | 25.20 | 25.35 | 24.80 | 25.06 | 109,400 | -0.09(-0.36%) |
Feb 25, 2004 | 25.03 | 25.15 | 24.80 | 25.15 | 77,700 | +0.02(+0.08%) |
Feb 24, 2004 | 25.05 | 25.15 | 24.81 | 25.13 | 95,500 | -0.02(-0.08%) |
Feb 23, 2004 | 25.90 | 25.90 | 24.81 | 25.15 | 131,800 | -0.85(-3.27%) |
Feb 20, 2004 | 25.60 | 26.09 | 25.27 | 26.00 | 107,600 | +0.39(+1.52%) |
Feb 19, 2004 | 25.70 | 25.89 | 25.01 | 25.61 | 191,400 | -0.92(-3.47%) |
Feb 18, 2004 | 26.73 | 26.98 | 26.40 | 26.53 | 116,000 | -0.10(-0.38%) |
Feb 17, 2004 | 26.17 | 26.64 | 26.17 | 26.63 | 72,000 | +0.35(+1.33%) |
Feb 13, 2004 | 26.90 | 27.05 | 25.60 | 26.28 | 201,600 | -0.62(-2.30%) |
Feb 12, 2004 | 26.91 | 26.97 | 26.59 | 26.90 | 93,600 | -0.11(-0.41%) |
Feb 11, 2004 | 26.99 | 27.10 | 26.56 | 27.01 | 173,600 | +0.02(+0.07%) |
Feb 10, 2004 | 26.50 | 26.99 | 26.30 | 26.99 | 134,700 | +0.49(+1.85%) |
Feb 09, 2004 | 26.56 | 26.82 | 26.33 | 26.50 | 142,000 | -0.06(-0.23%) |
Feb 06, 2004 | 25.27 | 26.56 | 24.51 | 26.56 | 306,500 | +1.29(+5.10%) |
Feb 05, 2004 | 23.00 | 25.50 | 22.90 | 25.27 | 440,300 | +1.78(+7.58%) |
Feb 04, 2004 | 21.15 | 24.12 | 21.15 | 23.49 | 746,600 | +2.36(+11.17%) |
Feb 03, 2004 | 21.51 | 21.51 | 20.92 | 21.13 | 180,300 | -0.37(-1.72%) |