Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.05 | 21.42 | 21.05 | 21.11 | 29,400 | +0.06(+0.29%) |
May 27, 2005 | 20.95 | 21.10 | 20.91 | 21.05 | 39,800 | +0.17(+0.81%) |
May 26, 2005 | 20.82 | 21.01 | 20.82 | 20.88 | 42,200 | +0.16(+0.77%) |
May 25, 2005 | 20.87 | 21.00 | 20.72 | 20.72 | 21,400 | -0.21(-1.00%) |
May 24, 2005 | 21.00 | 21.06 | 20.79 | 20.93 | 29,100 | -0.07(-0.33%) |
May 23, 2005 | 20.80 | 21.06 | 20.65 | 21.00 | 59,300 | +0.09(+0.43%) |
May 20, 2005 | 20.99 | 21.05 | 20.90 | 20.91 | 50,200 | -0.08(-0.38%) |
May 19, 2005 | 21.10 | 21.16 | 20.95 | 20.99 | 35,900 | -0.21(-0.99%) |
May 18, 2005 | 20.99 | 21.43 | 20.99 | 21.20 | 26,000 | +0.21(+1.00%) |
May 17, 2005 | 21.00 | 21.05 | 20.98 | 20.99 | 19,000 | -0.09(-0.43%) |
May 16, 2005 | 20.80 | 21.08 | 20.80 | 21.08 | 26,300 | +0.31(+1.49%) |
May 13, 2005 | 20.90 | 21.04 | 20.75 | 20.77 | 29,100 | -0.36(-1.70%) |
May 12, 2005 | 21.64 | 21.68 | 20.95 | 21.13 | 19,400 | -0.51(-2.36%) |
May 11, 2005 | 22.02 | 22.05 | 21.60 | 21.64 | 16,200 | -0.23(-1.05%) |
May 10, 2005 | 22.35 | 22.35 | 21.80 | 21.87 | 19,200 | -0.48(-2.15%) |
May 09, 2005 | 22.40 | 22.70 | 22.23 | 22.35 | 21,900 | -0.04(-0.18%) |
May 06, 2005 | 22.50 | 22.52 | 22.06 | 22.39 | 21,200 | -0.01(-0.04%) |
May 05, 2005 | 21.57 | 22.54 | 21.57 | 22.40 | 97,100 | +0.90(+4.19%) |
May 04, 2005 | 20.75 | 21.70 | 20.71 | 21.50 | 119,300 | +0.51(+2.43%) |
May 03, 2005 | 20.16 | 21.14 | 20.15 | 20.99 | 92,600 | +0.58(+2.84%) |
May 02, 2005 | 19.97 | 20.85 | 19.86 | 20.41 | 96,700 | +0.41(+2.05%) |
Apr 29, 2005 | 20.66 | 20.77 | 19.85 | 20.00 | 90,100 | -0.68(-3.29%) |
Apr 28, 2005 | 21.10 | 21.12 | 20.68 | 20.68 | 30,700 | -0.47(-2.22%) |
Apr 27, 2005 | 21.02 | 21.53 | 21.02 | 21.15 | 31,300 | +0.10(+0.48%) |
Apr 26, 2005 | 21.70 | 21.95 | 20.97 | 21.05 | 43,900 | -0.45(-2.09%) |
Apr 25, 2005 | 21.56 | 21.61 | 21.45 | 21.50 | 27,300 | -0.09(-0.42%) |
Apr 22, 2005 | 21.38 | 21.62 | 21.26 | 21.59 | 41,600 | +0.16(+0.75%) |
Apr 21, 2005 | 21.25 | 21.70 | 21.25 | 21.43 | 40,500 | -0.07(-0.33%) |
Apr 20, 2005 | 22.10 | 22.20 | 21.31 | 21.50 | 35,300 | -0.53(-2.41%) |
Apr 19, 2005 | 21.58 | 22.09 | 21.53 | 22.03 | 32,500 | +0.53(+2.47%) |
Apr 18, 2005 | 21.50 | 21.73 | 21.30 | 21.50 | 32,800 | +0.00(+0.00%) |
Apr 15, 2005 | 21.42 | 21.60 | 21.30 | 21.50 | 31,100 | +0.09(+0.42%) |
Apr 14, 2005 | 21.35 | 21.84 | 21.20 | 21.41 | 38,800 | -0.11(-0.51%) |
Apr 13, 2005 | 21.82 | 21.84 | 21.49 | 21.52 | 14,600 | -0.40(-1.82%) |
Apr 12, 2005 | 21.50 | 21.92 | 21.39 | 21.92 | 16,200 | +0.41(+1.91%) |
Apr 11, 2005 | 21.44 | 21.70 | 21.40 | 21.51 | 15,100 | +0.02(+0.09%) |
Apr 08, 2005 | 22.09 | 22.15 | 21.43 | 21.49 | 26,900 | -0.65(-2.94%) |
Apr 07, 2005 | 21.95 | 22.19 | 21.81 | 22.14 | 19,700 | +0.32(+1.47%) |
Apr 06, 2005 | 22.16 | 22.20 | 21.26 | 21.82 | 44,400 | -0.27(-1.22%) |
Apr 05, 2005 | 21.82 | 22.10 | 21.82 | 22.09 | 27,400 | +0.29(+1.33%) |
Apr 04, 2005 | 21.25 | 21.80 | 21.25 | 21.80 | 25,000 | +0.50(+2.35%) |
Apr 01, 2005 | 21.89 | 22.04 | 21.15 | 21.30 | 48,500 | -0.60(-2.74%) |
Mar 31, 2005 | 21.72 | 21.90 | 21.51 | 21.90 | 29,200 | +0.18(+0.83%) |
Mar 30, 2005 | 21.76 | 21.80 | 21.35 | 21.72 | 29,900 | -0.08(-0.37%) |
Mar 29, 2005 | 22.29 | 22.44 | 21.78 | 21.80 | 22,900 | -0.41(-1.85%) |
Mar 28, 2005 | 21.83 | 22.52 | 21.78 | 22.21 | 45,800 | +0.33(+1.51%) |
Mar 24, 2005 | 21.63 | 21.97 | 21.63 | 21.88 | 31,600 | +0.25(+1.16%) |
Mar 23, 2005 | 22.12 | 22.22 | 21.60 | 21.63 | 31,300 | -0.69(-3.09%) |
Mar 22, 2005 | 22.45 | 22.52 | 22.25 | 22.32 | 25,400 | -0.28(-1.24%) |
Mar 21, 2005 | 22.70 | 22.84 | 22.35 | 22.60 | 33,500 | -0.40(-1.74%) |
Mar 18, 2005 | 23.43 | 23.50 | 22.70 | 23.00 | 60,100 | -0.35(-1.50%) |
Mar 17, 2005 | 23.42 | 23.46 | 23.25 | 23.35 | 17,900 | -0.05(-0.21%) |
Mar 16, 2005 | 23.05 | 23.49 | 23.05 | 23.40 | 29,800 | +0.30(+1.30%) |
Mar 15, 2005 | 23.26 | 23.39 | 23.05 | 23.10 | 63,600 | -0.22(-0.94%) |
Mar 14, 2005 | 23.31 | 23.46 | 23.25 | 23.32 | 21,000 | -0.06(-0.26%) |
Mar 11, 2005 | 23.40 | 23.54 | 23.30 | 23.38 | 30,000 | -0.10(-0.43%) |
Mar 10, 2005 | 23.35 | 23.69 | 23.27 | 23.48 | 62,400 | +0.13(+0.56%) |
Mar 09, 2005 | 24.16 | 24.24 | 23.30 | 23.35 | 104,500 | -0.84(-3.47%) |
Mar 08, 2005 | 24.27 | 24.33 | 24.00 | 24.19 | 22,400 | -0.18(-0.74%) |
Mar 07, 2005 | 24.49 | 24.55 | 24.22 | 24.37 | 34,900 | +0.13(+0.54%) |
Mar 04, 2005 | 24.15 | 24.44 | 24.11 | 24.24 | 33,200 | +0.19(+0.79%) |
Mar 03, 2005 | 24.05 | 24.25 | 24.01 | 24.05 | 41,600 | -0.10(-0.41%) |
Mar 02, 2005 | 24.10 | 24.33 | 24.09 | 24.15 | 23,500 | +0.05(+0.21%) |
Mar 01, 2005 | 23.80 | 24.30 | 23.80 | 24.10 | 34,700 | +0.40(+1.69%) |
Feb 28, 2005 | 23.81 | 24.13 | 23.70 | 23.70 | 50,400 | -0.11(-0.46%) |
Feb 25, 2005 | 24.30 | 24.46 | 23.76 | 23.81 | 68,300 | -0.34(-1.41%) |
Feb 24, 2005 | 24.05 | 24.39 | 24.04 | 24.15 | 19,800 | +0.10(+0.42%) |
Feb 23, 2005 | 24.20 | 24.49 | 24.00 | 24.05 | 29,600 | -0.06(-0.25%) |
Feb 22, 2005 | 23.95 | 24.37 | 23.74 | 24.11 | 33,200 | +0.21(+0.88%) |
Feb 18, 2005 | 24.45 | 24.49 | 23.56 | 23.90 | 49,000 | -0.47(-1.93%) |
Feb 17, 2005 | 24.20 | 24.49 | 24.20 | 24.37 | 47,600 | +0.07(+0.29%) |
Feb 16, 2005 | 24.37 | 24.50 | 24.15 | 24.30 | 78,100 | +0.23(+0.96%) |
Feb 15, 2005 | 24.38 | 24.38 | 24.00 | 24.07 | 33,300 | -0.16(-0.66%) |
Feb 14, 2005 | 23.94 | 24.48 | 23.88 | 24.23 | 42,000 | +0.34(+1.42%) |
Feb 11, 2005 | 23.92 | 24.03 | 23.76 | 23.89 | 39,600 | +0.07(+0.29%) |
Feb 10, 2005 | 23.72 | 23.89 | 23.60 | 23.82 | 29,200 | +0.00(+0.00%) |
Feb 09, 2005 | 23.99 | 24.02 | 23.65 | 23.82 | 55,200 | -0.13(-0.54%) |
Feb 08, 2005 | 23.80 | 24.06 | 23.73 | 23.95 | 51,700 | +0.00(+0.00%) |
Feb 07, 2005 | 23.85 | 23.95 | 23.75 | 23.95 | 42,500 | +0.14(+0.59%) |
Feb 04, 2005 | 23.55 | 23.81 | 23.30 | 23.81 | 58,700 | +0.38(+1.62%) |
Feb 03, 2005 | 23.30 | 23.45 | 23.00 | 23.43 | 46,800 | +0.26(+1.12%) |
Feb 02, 2005 | 23.15 | 23.30 | 23.01 | 23.17 | 40,900 | +0.12(+0.52%) |
Feb 01, 2005 | 23.52 | 23.55 | 23.00 | 23.05 | 59,400 | -0.57(-2.41%) |
Jan 31, 2005 | 23.94 | 23.95 | 23.43 | 23.62 | 39,600 | -0.25(-1.05%) |
Jan 28, 2005 | 23.40 | 23.91 | 23.40 | 23.87 | 33,200 | +0.62(+2.67%) |
Jan 27, 2005 | 22.99 | 23.35 | 22.99 | 23.25 | 22,800 | +0.30(+1.31%) |
Jan 26, 2005 | 23.00 | 23.08 | 22.85 | 22.95 | 25,600 | -0.10(-0.43%) |
Jan 25, 2005 | 22.75 | 23.45 | 22.75 | 23.05 | 23,200 | -0.30(-1.28%) |
Jan 24, 2005 | 23.60 | 23.86 | 23.25 | 23.35 | 35,300 | -0.35(-1.48%) |
Jan 21, 2005 | 24.19 | 24.19 | 23.65 | 23.70 | 30,100 | -0.41(-1.70%) |
Jan 20, 2005 | 24.01 | 24.11 | 23.87 | 24.11 | 55,400 | +0.10(+0.42%) |
Jan 19, 2005 | 24.22 | 24.22 | 23.90 | 24.01 | 39,600 | -0.20(-0.83%) |
Jan 18, 2005 | 23.95 | 24.23 | 23.80 | 24.21 | 44,000 | +0.31(+1.30%) |
Jan 14, 2005 | 23.65 | 23.92 | 23.62 | 23.90 | 47,100 | +0.27(+1.14%) |
Jan 13, 2005 | 23.50 | 23.65 | 23.30 | 23.63 | 84,200 | +0.10(+0.42%) |
Jan 12, 2005 | 21.60 | 23.85 | 21.55 | 23.53 | 206,500 | +2.78(+13.40%) |
Jan 11, 2005 | 21.20 | 21.20 | 20.75 | 20.75 | 39,200 | -0.62(-2.90%) |
Jan 10, 2005 | 21.20 | 21.55 | 21.20 | 21.37 | 18,600 | +0.08(+0.38%) |
Jan 07, 2005 | 21.21 | 21.37 | 21.05 | 21.29 | 30,600 | +0.03(+0.14%) |
Jan 06, 2005 | 21.45 | 21.45 | 21.07 | 21.26 | 18,400 | -0.23(-1.07%) |
Jan 05, 2005 | 21.30 | 21.96 | 21.26 | 21.49 | 75,300 | +0.18(+0.84%) |
Jan 04, 2005 | 20.95 | 21.48 | 20.95 | 21.31 | 65,400 | +0.36(+1.72%) |
Jan 03, 2005 | 21.20 | 21.48 | 20.95 | 20.95 | 46,000 | -0.32(-1.50%) |
Dec 31, 2004 | 21.00 | 21.33 | 20.95 | 21.27 | 28,900 | +0.11(+0.52%) |
Dec 30, 2004 | 20.91 | 21.16 | 20.91 | 21.16 | 21,900 | +0.18(+0.86%) |
Dec 29, 2004 | 21.30 | 21.40 | 20.71 | 20.98 | 39,100 | -0.52(-2.42%) |
Dec 28, 2004 | 20.80 | 21.56 | 20.80 | 21.50 | 41,200 | +0.56(+2.67%) |
Dec 27, 2004 | 21.15 | 21.25 | 20.90 | 20.94 | 24,900 | -0.21(-0.99%) |
Dec 23, 2004 | 20.75 | 21.17 | 20.70 | 21.15 | 28,500 | +0.40(+1.93%) |
Dec 22, 2004 | 21.15 | 21.43 | 20.63 | 20.75 | 56,200 | -0.50(-2.35%) |
Dec 21, 2004 | 21.35 | 21.40 | 21.10 | 21.25 | 28,800 | -0.20(-0.93%) |
Dec 20, 2004 | 21.45 | 21.50 | 21.12 | 21.45 | 44,100 | -0.01(-0.05%) |
Dec 17, 2004 | 20.95 | 21.54 | 20.62 | 21.46 | 53,800 | +0.41(+1.95%) |
Dec 16, 2004 | 21.06 | 21.10 | 20.91 | 21.05 | 38,700 | +0.04(+0.19%) |
Dec 15, 2004 | 21.23 | 21.53 | 20.96 | 21.01 | 55,900 | -0.42(-1.96%) |
Dec 14, 2004 | 21.51 | 21.65 | 21.30 | 21.43 | 36,500 | -0.23(-1.06%) |
Dec 13, 2004 | 21.46 | 21.66 | 21.20 | 21.66 | 41,400 | +0.16(+0.74%) |
Dec 10, 2004 | 21.45 | 21.55 | 21.27 | 21.50 | 10,500 | -0.05(-0.23%) |
Dec 09, 2004 | 21.88 | 21.99 | 21.50 | 21.55 | 31,000 | -0.23(-1.06%) |
Dec 08, 2004 | 21.50 | 21.82 | 21.02 | 21.78 | 82,500 | +0.28(+1.30%) |
Dec 07, 2004 | 21.71 | 21.83 | 21.44 | 21.50 | 45,100 | -0.21(-0.97%) |
Dec 06, 2004 | 21.50 | 21.97 | 21.30 | 21.71 | 31,100 | +0.15(+0.70%) |
Dec 03, 2004 | 22.12 | 22.40 | 21.56 | 21.56 | 46,500 | -0.56(-2.53%) |
Dec 02, 2004 | 21.37 | 22.37 | 21.31 | 22.12 | 79,300 | +0.60(+2.79%) |
Dec 01, 2004 | 21.70 | 21.93 | 21.52 | 21.52 | 81,000 | -0.26(-1.19%) |
Nov 30, 2004 | 21.33 | 22.10 | 21.14 | 21.78 | 104,200 | +0.55(+2.59%) |
Nov 29, 2004 | 21.05 | 21.32 | 20.52 | 21.23 | 108,900 | +0.08(+0.38%) |
Nov 26, 2004 | 21.68 | 21.68 | 21.02 | 21.15 | 14,100 | -0.53(-2.44%) |
Nov 24, 2004 | 21.60 | 22.03 | 21.46 | 21.68 | 40,700 | +0.17(+0.79%) |
Nov 23, 2004 | 21.96 | 22.10 | 21.50 | 21.51 | 92,400 | -0.49(-2.23%) |
Nov 22, 2004 | 21.75 | 22.10 | 21.40 | 22.00 | 69,900 | +0.50(+2.33%) |
Nov 19, 2004 | 21.17 | 21.60 | 20.98 | 21.50 | 46,400 | +0.27(+1.27%) |
Nov 18, 2004 | 20.97 | 21.24 | 20.96 | 21.23 | 68,700 | +0.01(+0.05%) |
Nov 17, 2004 | 21.88 | 21.98 | 21.03 | 21.22 | 105,000 | -0.66(-3.02%) |
Nov 16, 2004 | 21.90 | 22.00 | 21.77 | 21.88 | 25,300 | -0.07(-0.32%) |
Nov 15, 2004 | 21.90 | 22.00 | 21.60 | 21.95 | 59,800 | -0.01(-0.05%) |
Nov 12, 2004 | 22.00 | 22.00 | 21.55 | 21.96 | 40,500 | -0.04(-0.18%) |
Nov 11, 2004 | 21.92 | 22.33 | 21.92 | 22.00 | 27,500 | +0.08(+0.36%) |
Nov 10, 2004 | 22.38 | 22.38 | 21.84 | 21.92 | 57,900 | -0.36(-1.62%) |
Nov 09, 2004 | 22.03 | 22.97 | 22.03 | 22.28 | 69,400 | +0.00(+0.00%) |
Nov 08, 2004 | 22.14 | 22.35 | 21.75 | 22.28 | 81,500 | -0.11(-0.49%) |
Nov 05, 2004 | 22.80 | 22.80 | 22.30 | 22.39 | 78,400 | -0.55(-2.40%) |
Nov 04, 2004 | 25.14 | 25.14 | 22.25 | 22.94 | 153,900 | -2.20(-8.75%) |
Nov 03, 2004 | 25.00 | 25.40 | 24.00 | 25.14 | 171,500 | +0.33(+1.33%) |
Nov 02, 2004 | 24.60 | 24.95 | 24.60 | 24.81 | 40,000 | +0.24(+0.98%) |
Nov 01, 2004 | 25.34 | 25.35 | 24.31 | 24.57 | 68,600 | -0.70(-2.77%) |
Oct 29, 2004 | 24.81 | 25.44 | 24.76 | 25.27 | 26,300 | +0.41(+1.65%) |
Oct 28, 2004 | 25.21 | 25.25 | 24.77 | 24.86 | 32,500 | -0.05(-0.20%) |
Oct 27, 2004 | 24.92 | 24.94 | 24.57 | 24.91 | 26,500 | +0.11(+0.44%) |
Oct 26, 2004 | 24.66 | 24.80 | 24.37 | 24.80 | 15,500 | +0.13(+0.53%) |
Oct 25, 2004 | 24.25 | 25.00 | 24.22 | 24.67 | 49,400 | +0.52(+2.15%) |
Oct 22, 2004 | 24.30 | 24.38 | 24.11 | 24.15 | 19,800 | -0.09(-0.37%) |
Oct 21, 2004 | 23.61 | 24.30 | 23.60 | 24.24 | 45,000 | +0.63(+2.67%) |
Oct 20, 2004 | 23.94 | 23.95 | 23.55 | 23.61 | 31,000 | -0.28(-1.17%) |
Oct 19, 2004 | 23.64 | 23.90 | 23.53 | 23.89 | 38,200 | +0.35(+1.49%) |
Oct 18, 2004 | 23.20 | 23.58 | 23.01 | 23.54 | 36,400 | +0.24(+1.03%) |
Oct 15, 2004 | 23.24 | 23.31 | 23.16 | 23.30 | 75,100 | +0.06(+0.26%) |
Oct 14, 2004 | 23.45 | 23.64 | 23.20 | 23.24 | 72,100 | -0.59(-2.48%) |
Oct 13, 2004 | 24.70 | 24.70 | 23.81 | 23.83 | 67,900 | -0.72(-2.93%) |
Oct 12, 2004 | 24.60 | 24.76 | 24.42 | 24.55 | 22,400 | -0.15(-0.61%) |
Oct 11, 2004 | 24.79 | 25.15 | 24.49 | 24.70 | 70,800 | -0.06(-0.24%) |
Oct 08, 2004 | 24.94 | 25.00 | 24.65 | 24.76 | 27,300 | +0.02(+0.08%) |
Oct 07, 2004 | 24.95 | 24.95 | 24.54 | 24.74 | 55,000 | -0.14(-0.56%) |
Oct 06, 2004 | 24.94 | 24.97 | 24.51 | 24.88 | 40,500 | -0.16(-0.64%) |
Oct 05, 2004 | 25.56 | 25.58 | 24.60 | 25.04 | 94,100 | -0.53(-2.07%) |
Oct 04, 2004 | 25.50 | 25.99 | 25.46 | 25.57 | 72,200 | +0.10(+0.39%) |
Oct 01, 2004 | 25.20 | 25.75 | 25.12 | 25.47 | 58,200 | +0.27(+1.07%) |
Sep 30, 2004 | 25.20 | 25.49 | 24.94 | 25.20 | 84,200 | -0.09(-0.36%) |
Sep 29, 2004 | 24.10 | 25.50 | 24.07 | 25.29 | 123,400 | +1.04(+4.29%) |
Sep 28, 2004 | 24.26 | 24.34 | 23.96 | 24.25 | 44,300 | +0.00(+0.00%) |
Sep 27, 2004 | 24.15 | 24.27 | 23.85 | 24.25 | 29,200 | +0.00(+0.00%) |
Sep 24, 2004 | 24.08 | 24.68 | 23.96 | 24.25 | 40,700 | +0.27(+1.13%) |
Sep 23, 2004 | 24.00 | 24.10 | 23.81 | 23.98 | 37,100 | +0.08(+0.33%) |
Sep 22, 2004 | 24.15 | 24.15 | 23.62 | 23.90 | 30,000 | -0.39(-1.61%) |
Sep 21, 2004 | 24.25 | 24.44 | 24.15 | 24.29 | 40,200 | +0.17(+0.70%) |
Sep 20, 2004 | 24.21 | 24.45 | 24.11 | 24.12 | 68,400 | -0.08(-0.33%) |
Sep 17, 2004 | 24.25 | 24.25 | 24.06 | 24.20 | 67,500 | -0.05(-0.21%) |
Sep 16, 2004 | 24.29 | 24.40 | 24.19 | 24.25 | 87,300 | +0.16(+0.66%) |
Sep 15, 2004 | 23.63 | 24.20 | 23.63 | 24.09 | 86,100 | +0.26(+1.09%) |
Sep 14, 2004 | 23.57 | 23.84 | 23.19 | 23.83 | 62,400 | +0.36(+1.53%) |
Sep 13, 2004 | 23.82 | 23.90 | 23.31 | 23.47 | 107,800 | -0.10(-0.42%) |
Sep 10, 2004 | 24.10 | 24.20 | 23.25 | 23.57 | 90,000 | -0.43(-1.79%) |
Sep 09, 2004 | 23.52 | 24.45 | 23.52 | 24.00 | 145,100 | +0.60(+2.56%) |
Sep 08, 2004 | 23.65 | 23.75 | 23.27 | 23.40 | 99,200 | +0.16(+0.69%) |
Sep 07, 2004 | 21.98 | 23.80 | 21.98 | 23.24 | 160,400 | +1.29(+5.88%) |
Sep 03, 2004 | 22.40 | 22.84 | 21.95 | 21.95 | 72,300 | -0.50(-2.23%) |
Sep 02, 2004 | 22.08 | 22.45 | 21.89 | 22.45 | 86,000 | +0.47(+2.14%) |
Sep 01, 2004 | 21.66 | 22.00 | 21.51 | 21.98 | 140,500 | +0.22(+1.01%) |
Aug 31, 2004 | 22.75 | 22.90 | 21.60 | 21.76 | 196,000 | -0.90(-3.97%) |
Aug 30, 2004 | 22.11 | 22.84 | 22.11 | 22.66 | 153,000 | +0.45(+2.03%) |
Aug 27, 2004 | 23.43 | 23.43 | 22.15 | 22.21 | 238,700 | -1.22(-5.21%) |
Aug 26, 2004 | 24.50 | 24.88 | 22.40 | 23.43 | 1,010,200 | -3.97(-14.49%) |
Aug 25, 2004 | 26.88 | 27.40 | 26.88 | 27.40 | 159,300 | +0.53(+1.97%) |
Aug 24, 2004 | 27.70 | 27.90 | 26.73 | 26.87 | 178,600 | -0.83(-3.00%) |
Aug 23, 2004 | 27.47 | 27.95 | 27.30 | 27.70 | 116,300 | +0.23(+0.84%) |
Aug 20, 2004 | 27.02 | 27.50 | 26.75 | 27.47 | 135,600 | +0.45(+1.67%) |
Aug 19, 2004 | 26.42 | 27.04 | 26.30 | 27.02 | 115,600 | +0.58(+2.19%) |
Aug 18, 2004 | 25.70 | 26.46 | 25.52 | 26.44 | 119,600 | +1.19(+4.71%) |
Aug 17, 2004 | 25.20 | 25.40 | 25.09 | 25.25 | 108,100 | +0.06(+0.24%) |
Aug 16, 2004 | 24.51 | 25.39 | 24.49 | 25.19 | 165,100 | +0.64(+2.61%) |
Aug 13, 2004 | 23.62 | 24.62 | 23.57 | 24.55 | 89,500 | +1.03(+4.38%) |
Aug 12, 2004 | 24.12 | 24.12 | 23.42 | 23.52 | 50,400 | -0.59(-2.45%) |
Aug 11, 2004 | 23.00 | 24.11 | 22.84 | 24.11 | 122,700 | +1.31(+5.75%) |
Aug 10, 2004 | 22.70 | 23.05 | 22.60 | 22.80 | 48,400 | +0.16(+0.71%) |
Aug 09, 2004 | 22.85 | 22.89 | 22.37 | 22.64 | 39,100 | -0.37(-1.61%) |
Aug 06, 2004 | 22.50 | 23.21 | 22.22 | 23.01 | 93,900 | +0.46(+2.04%) |
Aug 05, 2004 | 23.28 | 23.28 | 22.50 | 22.55 | 72,800 | -0.81(-3.47%) |
Aug 04, 2004 | 23.12 | 23.44 | 23.04 | 23.36 | 89,500 | +0.31(+1.34%) |
Aug 03, 2004 | 23.24 | 23.24 | 22.58 | 23.05 | 67,000 | -0.25(-1.07%) |
Aug 02, 2004 | 22.98 | 23.30 | 22.83 | 23.30 | 107,800 | +0.32(+1.39%) |
Jul 30, 2004 | 21.90 | 22.98 | 21.85 | 22.98 | 77,200 | +1.08(+4.93%) |
Jul 29, 2004 | 22.08 | 22.94 | 21.90 | 21.90 | 168,300 | -0.08(-0.36%) |
Jul 28, 2004 | 21.22 | 22.35 | 21.19 | 21.98 | 122,600 | +0.73(+3.44%) |
Jul 27, 2004 | 20.06 | 21.28 | 19.91 | 21.25 | 61,300 | +1.24(+6.20%) |
Jul 26, 2004 | 20.25 | 20.25 | 19.99 | 20.01 | 36,900 | -0.32(-1.57%) |
Jul 23, 2004 | 20.21 | 20.37 | 20.08 | 20.33 | 27,100 | +0.26(+1.30%) |
Jul 22, 2004 | 20.90 | 20.90 | 20.05 | 20.07 | 40,000 | -0.75(-3.60%) |
Jul 21, 2004 | 20.95 | 21.17 | 20.80 | 20.82 | 40,100 | +0.02(+0.10%) |
Jul 20, 2004 | 20.23 | 20.84 | 20.15 | 20.80 | 30,600 | +0.73(+3.64%) |
Jul 19, 2004 | 20.35 | 20.35 | 20.01 | 20.07 | 27,600 | -0.08(-0.40%) |
Jul 16, 2004 | 20.42 | 20.54 | 20.10 | 20.15 | 19,700 | -0.27(-1.32%) |
Jul 15, 2004 | 19.95 | 20.42 | 19.95 | 20.42 | 31,200 | +0.42(+2.10%) |
Jul 14, 2004 | 19.90 | 20.05 | 19.85 | 20.00 | 23,500 | +0.10(+0.50%) |
Jul 13, 2004 | 19.87 | 20.20 | 19.79 | 19.90 | 26,000 | +0.05(+0.25%) |
Jul 12, 2004 | 19.83 | 19.95 | 19.65 | 19.85 | 35,700 | +0.05(+0.25%) |
Jul 09, 2004 | 19.80 | 19.90 | 19.70 | 19.80 | 25,600 | +0.05(+0.25%) |
Jul 08, 2004 | 19.90 | 19.96 | 19.55 | 19.75 | 68,100 | -0.23(-1.15%) |
Jul 07, 2004 | 20.04 | 20.13 | 19.95 | 19.98 | 49,500 | -0.06(-0.30%) |
Jul 06, 2004 | 20.17 | 20.18 | 19.86 | 20.04 | 28,200 | -0.13(-0.64%) |
Jul 02, 2004 | 20.08 | 20.18 | 19.99 | 20.17 | 61,200 | +0.09(+0.45%) |
Jul 01, 2004 | 20.16 | 20.22 | 19.93 | 20.08 | 105,500 | -0.06(-0.30%) |
Jun 30, 2004 | 20.32 | 20.34 | 19.97 | 20.14 | 67,700 | -0.16(-0.79%) |
Jun 29, 2004 | 20.80 | 20.85 | 20.25 | 20.30 | 55,800 | -0.60(-2.87%) |
Jun 28, 2004 | 20.93 | 20.99 | 20.81 | 20.90 | 39,500 | -0.08(-0.38%) |
Jun 25, 2004 | 20.95 | 20.98 | 20.65 | 20.98 | 48,100 | +0.13(+0.62%) |
Jun 24, 2004 | 20.10 | 20.95 | 20.10 | 20.85 | 64,100 | +0.65(+3.22%) |
Jun 23, 2004 | 20.15 | 20.30 | 19.85 | 20.20 | 56,300 | -0.06(-0.30%) |
Jun 22, 2004 | 20.48 | 20.48 | 20.22 | 20.26 | 27,900 | -0.22(-1.07%) |
Jun 21, 2004 | 20.55 | 20.59 | 20.38 | 20.48 | 27,700 | -0.04(-0.19%) |
Jun 18, 2004 | 20.77 | 20.96 | 20.51 | 20.52 | 31,100 | -0.24(-1.16%) |
Jun 17, 2004 | 20.96 | 20.96 | 20.52 | 20.76 | 26,900 | -0.20(-0.95%) |
Jun 16, 2004 | 20.99 | 20.99 | 20.88 | 20.96 | 32,200 | +0.02(+0.10%) |
Jun 15, 2004 | 20.80 | 20.99 | 20.80 | 20.94 | 30,500 | +0.19(+0.92%) |
Jun 14, 2004 | 20.80 | 20.90 | 20.65 | 20.75 | 31,200 | +0.05(+0.24%) |
Jun 10, 2004 | 20.83 | 20.90 | 20.55 | 20.70 | 46,600 | +0.12(+0.58%) |
Jun 09, 2004 | 19.88 | 20.80 | 19.88 | 20.58 | 102,000 | +0.78(+3.94%) |
Jun 08, 2004 | 19.88 | 19.97 | 19.77 | 19.80 | 14,900 | +0.04(+0.20%) |
Jun 07, 2004 | 19.75 | 19.94 | 19.67 | 19.76 | 28,800 | +0.11(+0.56%) |
Jun 04, 2004 | 19.90 | 20.00 | 19.65 | 19.65 | 41,800 | -0.08(-0.41%) |
Jun 03, 2004 | 19.50 | 19.86 | 19.43 | 19.73 | 71,000 | +0.25(+1.28%) |
Jun 02, 2004 | 19.22 | 19.50 | 19.22 | 19.48 | 64,600 | +0.36(+1.88%) |