Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 45.90 | 46.24 | 45.23 | 45.79 | 2,163,831 | -0.11(-0.24%) |
Feb 25, 2005 | 44.57 | 46.07 | 44.50 | 45.90 | 2,675,028 | +1.41(+3.18%) |
Feb 24, 2005 | 43.58 | 44.52 | 43.54 | 44.48 | 1,093,385 | +1.08(+2.50%) |
Feb 23, 2005 | 43.43 | 43.63 | 43.16 | 43.40 | 961,446 | +0.12(+0.27%) |
Feb 22, 2005 | 43.65 | 44.17 | 43.27 | 43.28 | 1,109,267 | -0.88(-2.00%) |
Feb 18, 2005 | 44.13 | 44.63 | 43.81 | 44.17 | 1,394,185 | +0.04(+0.08%) |
Feb 17, 2005 | 44.02 | 44.54 | 43.83 | 44.13 | 1,527,346 | -0.06(-0.13%) |
Feb 16, 2005 | 43.89 | 44.43 | 43.66 | 44.19 | 1,289,529 | +0.31(+0.71%) |
Feb 15, 2005 | 43.65 | 44.18 | 43.59 | 43.88 | 1,555,037 | +0.21(+0.47%) |
Feb 14, 2005 | 44.39 | 44.39 | 43.54 | 43.67 | 1,566,982 | -0.77(-1.72%) |
Feb 11, 2005 | 44.02 | 44.59 | 43.88 | 44.44 | 1,526,532 | +0.46(+1.04%) |
Feb 10, 2005 | 44.28 | 44.43 | 43.79 | 43.98 | 1,625,486 | -0.27(-0.62%) |
Feb 09, 2005 | 44.63 | 45.28 | 44.19 | 44.25 | 1,536,441 | -0.46(-1.04%) |
Feb 08, 2005 | 43.71 | 44.72 | 43.66 | 44.72 | 1,658,878 | +1.00(+2.29%) |
Feb 07, 2005 | 44.20 | 44.20 | 43.28 | 43.72 | 1,536,576 | -0.72(-1.62%) |
Feb 04, 2005 | 43.38 | 44.44 | 43.35 | 44.44 | 1,945,289 | +1.10(+2.53%) |
Feb 03, 2005 | 43.10 | 43.49 | 42.85 | 43.34 | 1,381,561 | +0.21(+0.50%) |
Feb 02, 2005 | 42.76 | 43.32 | 42.75 | 43.13 | 1,532,504 | +0.47(+1.11%) |
Feb 01, 2005 | 41.77 | 42.94 | 41.65 | 42.66 | 2,692,131 | +0.92(+2.21%) |
Jan 31, 2005 | 41.92 | 41.99 | 41.56 | 41.73 | 1,321,700 | +0.15(+0.35%) |
Jan 28, 2005 | 40.89 | 41.87 | 40.89 | 41.59 | 2,744,255 | +0.48(+1.16%) |
Jan 27, 2005 | 40.36 | 41.41 | 39.87 | 41.11 | 3,045,734 | +0.75(+1.86%) |
Jan 26, 2005 | 38.97 | 40.44 | 38.39 | 40.36 | 3,181,474 | +1.69(+4.36%) |
Jan 25, 2005 | 38.68 | 39.01 | 38.41 | 38.67 | 1,686,162 | +0.07(+0.17%) |
Jan 24, 2005 | 39.51 | 39.51 | 38.60 | 38.60 | 1,569,290 | -0.72(-1.84%) |
Jan 21, 2005 | 40.32 | 40.44 | 39.30 | 39.33 | 1,842,398 | -0.99(-2.47%) |
Jan 20, 2005 | 40.37 | 40.83 | 40.16 | 40.32 | 1,711,545 | -0.15(-0.36%) |
Jan 19, 2005 | 40.91 | 40.96 | 40.41 | 40.47 | 1,637,567 | -0.40(-0.97%) |
Jan 18, 2005 | 39.62 | 41.87 | 39.41 | 40.86 | 3,504,399 | +1.25(+3.16%) |
Jan 14, 2005 | 39.19 | 39.77 | 39.05 | 39.61 | 1,896,152 | +0.46(+1.17%) |
Jan 13, 2005 | 38.96 | 39.61 | 38.92 | 39.16 | 2,147,542 | +0.29(+0.76%) |
Jan 12, 2005 | 38.30 | 38.90 | 38.01 | 38.86 | 3,966,865 | +0.66(+1.74%) |
Jan 11, 2005 | 36.72 | 39.04 | 36.72 | 38.20 | 7,984,633 | +4.12(+12.08%) |
Jan 10, 2005 | 33.58 | 34.15 | 33.58 | 34.08 | 1,918,549 | +0.18(+0.52%) |
Jan 07, 2005 | 34.23 | 34.26 | 33.45 | 33.90 | 2,205,503 | -0.41(-1.20%) |
Jan 06, 2005 | 34.55 | 34.63 | 33.93 | 34.32 | 1,964,022 | -0.30(-0.87%) |
Jan 05, 2005 | 35.45 | 35.58 | 34.58 | 34.62 | 1,377,625 | -0.74(-2.10%) |
Jan 04, 2005 | 36.20 | 36.42 | 35.28 | 35.36 | 1,577,298 | -0.55(-1.54%) |
Jan 03, 2005 | 36.39 | 36.39 | 35.74 | 35.91 | 1,008,955 | -0.59(-1.61%) |
Dec 31, 2004 | 36.29 | 36.71 | 36.23 | 36.50 | 536,715 | +0.22(+0.61%) |
Dec 30, 2004 | 36.28 | 36.56 | 36.24 | 36.28 | 615,173 | -0.11(-0.30%) |
Dec 29, 2004 | 36.53 | 36.81 | 36.39 | 36.39 | 845,388 | -0.07(-0.20%) |
Dec 28, 2004 | 36.15 | 36.66 | 36.11 | 36.47 | 656,845 | +0.29(+0.79%) |
Dec 27, 2004 | 36.11 | 36.30 | 35.97 | 36.18 | 592,097 | +0.02(+0.06%) |
Dec 23, 2004 | 35.86 | 36.25 | 35.69 | 36.16 | 1,077,368 | +0.14(+0.39%) |
Dec 22, 2004 | 36.21 | 36.37 | 35.85 | 36.02 | 919,095 | -0.06(-0.16%) |
Dec 21, 2004 | 35.73 | 36.28 | 35.45 | 36.08 | 1,199,941 | +0.27(+0.76%) |
Dec 20, 2004 | 35.40 | 35.84 | 35.36 | 35.80 | 1,242,156 | +0.52(+1.48%) |
Dec 17, 2004 | 34.55 | 35.73 | 34.55 | 35.28 | 1,953,841 | +0.38(+1.10%) |
Dec 16, 2004 | 35.09 | 35.19 | 34.55 | 34.90 | 999,453 | -0.30(-0.86%) |
Dec 15, 2004 | 34.33 | 35.30 | 34.29 | 35.20 | 1,434,771 | +0.74(+2.16%) |
Dec 14, 2004 | 34.40 | 34.54 | 34.15 | 34.46 | 736,932 | +0.15(+0.45%) |
Dec 13, 2004 | 34.45 | 34.51 | 34.19 | 34.30 | 648,294 | +0.04(+0.11%) |
Dec 10, 2004 | 34.29 | 34.65 | 34.09 | 34.26 | 690,102 | -0.33(-0.96%) |
Dec 09, 2004 | 33.74 | 34.62 | 33.73 | 34.60 | 806,159 | +0.51(+1.49%) |
Dec 08, 2004 | 33.72 | 34.18 | 33.56 | 34.09 | 924,796 | +0.37(+1.09%) |
Dec 07, 2004 | 33.96 | 34.51 | 33.70 | 33.72 | 1,067,052 | -0.38(-1.10%) |
Dec 06, 2004 | 33.90 | 34.23 | 33.64 | 34.09 | 739,511 | -0.04(-0.11%) |
Dec 03, 2004 | 33.70 | 34.18 | 33.59 | 34.13 | 1,237,677 | +0.27(+0.78%) |
Dec 02, 2004 | 33.23 | 33.87 | 32.75 | 33.87 | 2,659,146 | -0.42(-1.22%) |
Dec 01, 2004 | 34.85 | 35.07 | 34.11 | 34.29 | 1,715,482 | -0.56(-1.61%) |
Nov 30, 2004 | 34.33 | 35.09 | 34.33 | 34.85 | 1,816,065 | +0.35(+1.03%) |
Nov 29, 2004 | 34.06 | 34.54 | 33.76 | 34.49 | 1,018,049 | +0.43(+1.28%) |
Nov 26, 2004 | 34.11 | 34.26 | 33.93 | 34.06 | 302,835 | -0.04(-0.13%) |
Nov 24, 2004 | 33.41 | 34.11 | 33.41 | 34.10 | 1,039,632 | +0.69(+2.07%) |
Nov 23, 2004 | 33.52 | 33.63 | 33.19 | 33.41 | 991,852 | -0.10(-0.29%) |
Nov 22, 2004 | 32.83 | 33.51 | 32.78 | 33.51 | 858,555 | +0.48(+1.45%) |
Nov 19, 2004 | 33.28 | 33.52 | 32.97 | 33.03 | 844,710 | -0.25(-0.75%) |
Nov 18, 2004 | 33.37 | 33.51 | 32.97 | 33.28 | 1,138,587 | +0.03(+0.09%) |
Nov 17, 2004 | 33.26 | 33.52 | 33.07 | 33.25 | 1,151,075 | -0.13(-0.38%) |
Nov 16, 2004 | 33.45 | 33.51 | 33.29 | 33.37 | 603,500 | +0.00(+0.00%) |
Nov 15, 2004 | 33.52 | 33.70 | 33.27 | 33.37 | 1,120,805 | -0.38(-1.11%) |
Nov 12, 2004 | 33.23 | 33.87 | 33.11 | 33.75 | 1,389,977 | +0.51(+1.53%) |
Nov 11, 2004 | 32.79 | 33.28 | 32.74 | 33.24 | 1,072,346 | +0.52(+1.60%) |
Nov 10, 2004 | 32.28 | 32.95 | 32.28 | 32.72 | 931,312 | +0.23(+0.70%) |
Nov 09, 2004 | 32.19 | 32.57 | 32.14 | 32.49 | 1,195,597 | +0.15(+0.46%) |
Nov 08, 2004 | 30.76 | 32.50 | 30.57 | 32.34 | 3,031,074 | +0.55(+1.74%) |
Nov 05, 2004 | 32.23 | 32.45 | 31.60 | 31.79 | 3,444,538 | -1.35(-4.07%) |
Nov 04, 2004 | 31.31 | 33.25 | 31.21 | 33.14 | 4,416,436 | +2.20(+7.12%) |
Nov 03, 2004 | 31.01 | 31.15 | 30.84 | 30.93 | 954,116 | +0.12(+0.38%) |
Nov 02, 2004 | 30.74 | 31.07 | 30.53 | 30.82 | 1,021,986 | +0.10(+0.34%) |
Nov 01, 2004 | 30.61 | 30.88 | 30.45 | 30.71 | 1,491,103 | +0.00(+0.00%) |
Oct 29, 2004 | 30.62 | 30.94 | 30.62 | 30.71 | 1,309,755 | +0.02(+0.07%) |
Oct 28, 2004 | 30.47 | 30.79 | 30.39 | 30.69 | 858,962 | -0.07(-0.24%) |
Oct 27, 2004 | 30.13 | 30.85 | 29.98 | 30.76 | 1,317,356 | +0.61(+2.03%) |
Oct 26, 2004 | 29.73 | 30.18 | 29.53 | 30.15 | 1,085,377 | +0.35(+1.19%) |
Oct 25, 2004 | 29.28 | 29.91 | 29.28 | 29.80 | 2,113,471 | +0.32(+1.10%) |
Oct 22, 2004 | 29.56 | 29.67 | 29.23 | 29.48 | 1,368,394 | -0.08(-0.27%) |
Oct 21, 2004 | 29.35 | 29.56 | 28.96 | 29.56 | 939,456 | +0.21(+0.70%) |
Oct 20, 2004 | 28.84 | 29.40 | 28.82 | 29.35 | 853,804 | +0.36(+1.25%) |
Oct 19, 2004 | 28.56 | 29.42 | 28.56 | 28.99 | 1,435,586 | +0.37(+1.29%) |
Oct 18, 2004 | 28.29 | 28.64 | 27.99 | 28.62 | 713,992 | -0.03(-0.10%) |
Oct 15, 2004 | 28.14 | 28.79 | 28.03 | 28.65 | 758,922 | +0.66(+2.34%) |
Oct 14, 2004 | 28.45 | 28.45 | 27.79 | 27.99 | 1,483,095 | -0.41(-1.43%) |
Oct 13, 2004 | 28.67 | 28.95 | 28.29 | 28.40 | 775,211 | -0.29(-1.00%) |
Oct 12, 2004 | 28.81 | 28.83 | 28.36 | 28.69 | 1,081,576 | -0.38(-1.29%) |
Oct 11, 2004 | 28.92 | 29.17 | 28.92 | 29.06 | 787,291 | +0.11(+0.38%) |
Oct 08, 2004 | 28.78 | 29.19 | 28.74 | 28.95 | 1,126,099 | -0.31(-1.06%) |
Oct 07, 2004 | 29.43 | 29.60 | 29.13 | 29.26 | 654,131 | -0.20(-0.68%) |
Oct 06, 2004 | 29.32 | 29.47 | 29.19 | 29.46 | 591,011 | +0.05(+0.18%) |
Oct 05, 2004 | 29.32 | 29.47 | 29.15 | 29.41 | 960,767 | -0.01(-0.02%) |
Oct 04, 2004 | 29.13 | 29.47 | 29.13 | 29.42 | 1,160,984 | +0.33(+1.14%) |
Oct 01, 2004 | 28.56 | 29.11 | 28.51 | 29.09 | 1,075,332 | +0.57(+2.02%) |
Sep 30, 2004 | 28.31 | 28.64 | 28.22 | 28.51 | 1,146,052 | +0.20(+0.70%) |
Sep 29, 2004 | 27.87 | 28.34 | 27.87 | 28.31 | 700,282 | +0.32(+1.13%) |
Sep 28, 2004 | 27.66 | 28.02 | 27.61 | 27.99 | 953,573 | +0.29(+1.06%) |
Sep 27, 2004 | 27.78 | 27.81 | 27.43 | 27.70 | 852,175 | -0.08(-0.29%) |
Sep 24, 2004 | 28.25 | 28.28 | 27.69 | 27.78 | 1,273,648 | -0.35(-1.23%) |
Sep 23, 2004 | 28.65 | 28.65 | 27.97 | 28.13 | 1,625,622 | -0.52(-1.83%) |
Sep 22, 2004 | 28.95 | 28.95 | 28.59 | 28.65 | 663,632 | -0.38(-1.29%) |
Sep 21, 2004 | 28.97 | 29.21 | 28.85 | 29.03 | 706,798 | +0.02(+0.08%) |
Sep 20, 2004 | 28.73 | 29.17 | 28.73 | 29.00 | 914,616 | +0.08(+0.28%) |
Sep 17, 2004 | 28.69 | 28.99 | 28.69 | 28.92 | 715,485 | +0.20(+0.69%) |
Sep 16, 2004 | 28.49 | 28.92 | 28.48 | 28.72 | 533,458 | +0.24(+0.83%) |
Sep 15, 2004 | 28.51 | 28.75 | 28.25 | 28.49 | 691,731 | -0.35(-1.20%) |
Sep 14, 2004 | 28.81 | 28.93 | 28.67 | 28.83 | 541,059 | -0.08(-0.28%) |
Sep 13, 2004 | 28.62 | 29.06 | 28.44 | 28.92 | 943,664 | +0.18(+0.64%) |
Sep 10, 2004 | 29.19 | 29.19 | 28.26 | 28.73 | 1,221,252 | -0.46(-1.57%) |
Sep 09, 2004 | 28.93 | 29.24 | 28.93 | 29.19 | 794,350 | +0.26(+0.89%) |
Sep 08, 2004 | 28.89 | 29.13 | 28.86 | 28.93 | 1,013,706 | +0.04(+0.15%) |
Sep 07, 2004 | 28.88 | 29.14 | 28.80 | 28.89 | 1,070,309 | +0.08(+0.28%) |
Sep 03, 2004 | 29.22 | 29.26 | 28.66 | 28.81 | 805,481 | -0.43(-1.49%) |
Sep 02, 2004 | 28.79 | 29.24 | 28.72 | 29.24 | 696,074 | +0.43(+1.51%) |
Sep 01, 2004 | 28.73 | 28.95 | 28.61 | 28.81 | 608,793 | +0.07(+0.26%) |
Aug 31, 2004 | 28.78 | 28.96 | 28.32 | 28.73 | 884,346 | +0.06(+0.21%) |
Aug 30, 2004 | 28.62 | 28.82 | 28.55 | 28.67 | 618,159 | -0.25(-0.87%) |
Aug 27, 2004 | 28.73 | 28.99 | 28.54 | 28.92 | 966,061 | +0.19(+0.67%) |
Aug 26, 2004 | 28.69 | 28.81 | 28.55 | 28.73 | 983,707 | -0.10(-0.36%) |
Aug 25, 2004 | 28.33 | 28.84 | 28.27 | 28.83 | 1,034,067 | +0.55(+1.93%) |
Aug 24, 2004 | 28.37 | 28.52 | 28.17 | 28.29 | 834,800 | -0.08(-0.29%) |
Aug 23, 2004 | 28.12 | 28.39 | 28.11 | 28.37 | 1,151,753 | +0.15(+0.55%) |
Aug 20, 2004 | 27.85 | 28.36 | 27.82 | 28.22 | 1,045,469 | +0.31(+1.11%) |
Aug 19, 2004 | 28.11 | 28.19 | 27.82 | 27.91 | 575,130 | -0.31(-1.10%) |
Aug 18, 2004 | 27.88 | 28.25 | 27.85 | 28.22 | 1,679,510 | +0.24(+0.84%) |
Aug 17, 2004 | 27.44 | 27.98 | 27.41 | 27.98 | 1,149,582 | +0.66(+2.40%) |
Aug 16, 2004 | 27.01 | 27.40 | 26.82 | 27.32 | 2,096,639 | +0.31(+1.15%) |
Aug 13, 2004 | 27.11 | 27.36 | 26.88 | 27.01 | 1,467,892 | -0.13(-0.46%) |
Aug 12, 2004 | 27.28 | 27.38 | 26.96 | 27.14 | 1,705,844 | -0.35(-1.29%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.99 | 27.49 | 1,222,202 | -0.22(-0.80%) |
Aug 10, 2004 | 26.56 | 27.71 | 26.56 | 27.71 | 1,419,976 | +1.12(+4.21%) |
Aug 09, 2004 | 26.78 | 26.88 | 26.43 | 26.59 | 810,096 | -0.11(-0.41%) |
Aug 06, 2004 | 27.48 | 27.48 | 26.67 | 26.71 | 1,984,790 | -0.92(-3.33%) |
Aug 05, 2004 | 27.63 | 27.99 | 27.59 | 27.63 | 1,325,093 | -0.15(-0.56%) |
Aug 04, 2004 | 27.32 | 27.89 | 27.20 | 27.78 | 1,513,229 | +0.48(+1.75%) |
Aug 03, 2004 | 27.62 | 27.81 | 27.23 | 27.30 | 874,165 | -0.25(-0.91%) |
Aug 02, 2004 | 27.63 | 27.63 | 27.18 | 27.55 | 1,714,939 | -0.01(-0.03%) |
Jul 30, 2004 | 27.63 | 27.92 | 27.44 | 27.56 | 1,874,433 | -0.21(-0.74%) |
Jul 29, 2004 | 27.88 | 28.17 | 27.71 | 27.77 | 2,201,838 | +0.10(+0.35%) |
Jul 28, 2004 | 27.26 | 27.90 | 26.74 | 27.67 | 2,702,719 | +1.17(+4.42%) |
Jul 27, 2004 | 25.93 | 26.70 | 25.82 | 26.50 | 1,010,855 | +0.27(+1.04%) |
Jul 26, 2004 | 26.20 | 26.49 | 26.01 | 26.23 | 740,054 | -0.04(-0.14%) |
Jul 23, 2004 | 26.64 | 26.70 | 26.09 | 26.26 | 837,515 | -0.35(-1.33%) |
Jul 22, 2004 | 26.37 | 26.69 | 26.09 | 26.62 | 1,077,504 | +0.06(+0.22%) |
Jul 21, 2004 | 26.89 | 27.06 | 26.45 | 26.56 | 942,442 | -0.14(-0.52%) |
Jul 20, 2004 | 26.68 | 26.86 | 26.49 | 26.70 | 810,910 | +0.02(+0.08%) |
Jul 19, 2004 | 26.64 | 26.72 | 26.37 | 26.68 | 489,749 | +0.02(+0.08%) |
Jul 16, 2004 | 26.87 | 26.89 | 26.56 | 26.65 | 769,510 | -0.14(-0.52%) |
Jul 15, 2004 | 26.46 | 26.84 | 26.10 | 26.79 | 784,169 | +0.33(+1.25%) |
Jul 14, 2004 | 26.19 | 26.59 | 26.06 | 26.46 | 726,073 | +0.01(+0.03%) |
Jul 13, 2004 | 26.56 | 26.57 | 26.34 | 26.45 | 982,350 | -0.08(-0.31%) |
Jul 12, 2004 | 26.67 | 26.68 | 26.26 | 26.54 | 829,235 | -0.13(-0.50%) |
Jul 09, 2004 | 26.49 | 26.84 | 26.49 | 26.67 | 804,802 | +0.27(+1.03%) |
Jul 08, 2004 | 26.85 | 26.89 | 26.26 | 26.40 | 1,663,357 | -0.67(-2.48%) |
Jul 07, 2004 | 26.96 | 27.26 | 26.95 | 27.07 | 1,369,480 | +0.11(+0.41%) |
Jul 06, 2004 | 27.14 | 27.22 | 26.89 | 26.96 | 1,371,381 | -0.18(-0.68%) |
Jul 02, 2004 | 27.48 | 27.48 | 27.04 | 27.14 | 1,269,033 | -0.45(-1.63%) |
Jul 01, 2004 | 27.63 | 27.64 | 27.15 | 27.59 | 1,378,711 | -0.04(-0.16%) |
Jun 30, 2004 | 27.26 | 27.67 | 27.06 | 27.63 | 907,693 | +0.31(+1.13%) |
Jun 29, 2004 | 26.84 | 27.55 | 26.84 | 27.32 | 1,255,730 | +0.49(+1.81%) |
Jun 28, 2004 | 27.26 | 27.29 | 26.76 | 26.84 | 1,629,015 | -0.42(-1.54%) |
Jun 25, 2004 | 26.34 | 27.29 | 26.34 | 27.26 | 3,274,320 | +0.85(+3.21%) |
Jun 24, 2004 | 25.99 | 26.47 | 25.95 | 26.41 | 1,172,793 | +0.21(+0.79%) |
Jun 23, 2004 | 25.90 | 26.27 | 25.88 | 26.20 | 1,091,892 | +0.38(+1.48%) |
Jun 22, 2004 | 25.80 | 25.88 | 25.34 | 25.82 | 1,220,438 | +0.02(+0.09%) |
Jun 21, 2004 | 26.04 | 26.30 | 25.80 | 25.80 | 770,867 | -0.28(-1.07%) |
Jun 18, 2004 | 25.73 | 26.30 | 25.56 | 26.08 | 1,373,145 | +0.28(+1.09%) |
Jun 17, 2004 | 25.56 | 25.94 | 25.45 | 25.80 | 873,486 | +0.08(+0.31%) |
Jun 16, 2004 | 25.60 | 25.84 | 25.56 | 25.72 | 1,221,524 | +0.05(+0.20%) |
Jun 15, 2004 | 25.20 | 25.90 | 25.20 | 25.67 | 1,351,563 | +0.59(+2.35%) |
Jun 14, 2004 | 24.72 | 25.31 | 24.69 | 25.08 | 1,127,320 | +0.07(+0.29%) |
Jun 10, 2004 | 24.80 | 25.02 | 24.78 | 25.00 | 685,079 | +0.19(+0.77%) |
Jun 09, 2004 | 25.23 | 25.34 | 24.77 | 24.81 | 708,427 | -0.42(-1.66%) |
Jun 08, 2004 | 24.94 | 25.25 | 24.92 | 25.23 | 876,608 | +0.30(+1.21%) |
Jun 07, 2004 | 24.57 | 24.94 | 24.50 | 24.93 | 1,267,675 | +0.52(+2.14%) |
Jun 04, 2004 | 24.75 | 24.80 | 24.33 | 24.41 | 1,143,609 | -0.10(-0.39%) |
Jun 03, 2004 | 25.00 | 25.00 | 24.50 | 24.50 | 770,188 | -0.59(-2.35%) |
Jun 02, 2004 | 25.11 | 25.28 | 24.96 | 25.09 | 791,228 | -0.01(-0.06%) |
Jun 01, 2004 | 24.94 | 25.12 | 24.78 | 25.11 | 690,509 | +0.16(+0.65%) |
May 28, 2004 | 24.97 | 25.04 | 24.70 | 24.94 | 1,121,483 | -0.02(-0.09%) |
May 27, 2004 | 24.88 | 25.60 | 24.78 | 24.97 | 1,658,335 | +0.33(+1.35%) |
May 26, 2004 | 24.31 | 24.71 | 24.21 | 24.64 | 914,344 | +0.31(+1.27%) |
May 25, 2004 | 24.09 | 24.44 | 23.71 | 24.33 | 705,169 | +0.21(+0.86%) |
May 24, 2004 | 24.09 | 24.35 | 23.74 | 24.12 | 952,759 | +0.19(+0.80%) |
May 21, 2004 | 24.02 | 24.09 | 23.84 | 23.93 | 999,317 | +0.02(+0.09%) |
May 20, 2004 | 23.94 | 24.13 | 23.68 | 23.91 | 1,105,738 | -0.15(-0.61%) |
May 19, 2004 | 23.87 | 24.47 | 23.87 | 24.05 | 1,244,464 | +0.37(+1.55%) |
May 18, 2004 | 23.32 | 23.76 | 23.32 | 23.68 | 1,363,915 | +0.36(+1.55%) |
May 17, 2004 | 24.09 | 24.09 | 23.29 | 23.32 | 1,370,838 | -0.95(-3.91%) |
May 14, 2004 | 23.91 | 24.31 | 23.60 | 24.27 | 1,000,539 | +0.32(+1.35%) |
May 13, 2004 | 24.05 | 24.24 | 23.76 | 23.95 | 908,372 | -0.38(-1.54%) |
May 12, 2004 | 23.87 | 24.38 | 23.44 | 24.33 | 1,256,952 | +0.31(+1.29%) |
May 11, 2004 | 23.23 | 24.08 | 23.22 | 24.02 | 1,239,984 | +0.73(+3.13%) |
May 10, 2004 | 24.49 | 24.49 | 22.76 | 23.29 | 2,972,705 | -1.27(-5.19%) |
May 07, 2004 | 24.75 | 24.98 | 24.47 | 24.56 | 857,469 | -0.23(-0.92%) |
May 06, 2004 | 24.86 | 25.03 | 24.68 | 24.79 | 1,171,436 | -0.18(-0.74%) |
May 05, 2004 | 24.96 | 25.24 | 24.78 | 24.97 | 1,112,117 | +0.01(+0.03%) |
May 04, 2004 | 24.26 | 25.42 | 24.21 | 24.97 | 1,554,901 | +0.66(+2.70%) |
May 03, 2004 | 24.25 | 24.37 | 24.03 | 24.31 | 1,304,868 | +0.23(+0.95%) |
Apr 30, 2004 | 24.57 | 24.64 | 23.96 | 24.08 | 1,310,569 | -0.32(-1.30%) |
Apr 29, 2004 | 24.53 | 24.81 | 24.03 | 24.40 | 1,385,905 | -0.07(-0.30%) |
Apr 28, 2004 | 25.06 | 25.06 | 24.37 | 24.47 | 1,174,422 | -0.59(-2.35%) |
Apr 27, 2004 | 25.86 | 26.08 | 25.01 | 25.06 | 2,227,900 | -0.29(-1.13%) |
Apr 26, 2004 | 25.31 | 25.71 | 25.21 | 25.35 | 1,363,644 | -0.04(-0.15%) |
Apr 23, 2004 | 25.56 | 25.68 | 25.21 | 25.39 | 1,111,167 | -0.32(-1.26%) |
Apr 22, 2004 | 25.31 | 25.79 | 25.18 | 25.71 | 868,057 | +0.29(+1.13%) |
Apr 21, 2004 | 25.09 | 25.44 | 25.01 | 25.42 | 755,393 | +0.32(+1.29%) |
Apr 20, 2004 | 25.33 | 25.64 | 25.05 | 25.10 | 1,143,473 | -0.38(-1.50%) |
Apr 19, 2004 | 25.27 | 25.64 | 25.27 | 25.48 | 790,006 | +0.07(+0.29%) |
Apr 16, 2004 | 24.99 | 25.47 | 24.55 | 25.41 | 1,490,425 | +0.59(+2.37%) |
Apr 15, 2004 | 25.20 | 25.25 | 24.50 | 24.82 | 1,700,007 | -0.23(-0.91%) |
Apr 14, 2004 | 25.42 | 25.42 | 24.86 | 25.05 | 2,230,343 | -0.38(-1.48%) |
Apr 13, 2004 | 25.98 | 26.34 | 25.31 | 25.42 | 877,559 | -0.48(-1.85%) |
Apr 12, 2004 | 26.07 | 26.12 | 25.84 | 25.90 | 692,952 | +0.01(+0.06%) |
Apr 08, 2004 | 26.30 | 26.41 | 25.73 | 25.89 | 1,196,140 | -0.04(-0.17%) |
Apr 07, 2004 | 26.47 | 26.47 | 25.80 | 25.93 | 2,243,646 | -0.55(-2.09%) |
Apr 06, 2004 | 26.30 | 26.82 | 26.18 | 26.48 | 1,508,342 | -0.07(-0.28%) |
Apr 05, 2004 | 26.04 | 26.59 | 26.01 | 26.56 | 912,037 | +0.41(+1.58%) |
Apr 02, 2004 | 25.76 | 26.32 | 25.66 | 26.15 | 1,344,776 | +0.47(+1.84%) |
Apr 01, 2004 | 25.69 | 25.90 | 25.49 | 25.67 | 1,231,026 | +0.13(+0.52%) |
Mar 31, 2004 | 25.57 | 25.75 | 25.42 | 25.54 | 2,934,155 | -0.03(-0.11%) |
Mar 30, 2004 | 25.60 | 25.70 | 25.37 | 25.57 | 1,930,901 | +0.66(+2.66%) |
Mar 29, 2004 | 24.44 | 25.05 | 24.43 | 24.91 | 1,060,265 | +0.52(+2.11%) |
Mar 26, 2004 | 24.27 | 24.61 | 24.16 | 24.39 | 959,138 | +0.00(+0.00%) |
Mar 25, 2004 | 24.14 | 24.43 | 24.02 | 24.39 | 1,632,137 | +0.23(+0.95%) |
Mar 24, 2004 | 23.74 | 24.48 | 23.60 | 24.16 | 2,923,703 | +0.77(+3.31%) |
Mar 23, 2004 | 23.23 | 23.60 | 23.11 | 23.39 | 1,235,776 | +0.31(+1.34%) |
Mar 22, 2004 | 23.73 | 23.73 | 23.01 | 23.08 | 1,239,849 | -0.64(-2.70%) |
Mar 19, 2004 | 24.42 | 24.64 | 23.70 | 23.72 | 2,090,938 | +0.15(+0.62%) |
Mar 18, 2004 | 23.71 | 23.72 | 23.43 | 23.57 | 2,124,602 | -0.19(-0.81%) |
Mar 17, 2004 | 23.04 | 23.97 | 22.98 | 23.77 | 1,794,211 | +0.76(+3.30%) |
Mar 16, 2004 | 23.18 | 23.57 | 22.84 | 23.01 | 1,825,431 | +0.00(+0.00%) |
Mar 15, 2004 | 22.73 | 23.32 | 22.57 | 23.01 | 3,084,012 | +0.46(+2.06%) |
Mar 12, 2004 | 21.47 | 22.72 | 21.47 | 22.54 | 1,980,989 | +1.08(+5.01%) |
Mar 11, 2004 | 21.47 | 22.21 | 21.40 | 21.47 | 2,826,378 | -0.04(-0.17%) |
Mar 10, 2004 | 21.88 | 22.44 | 21.50 | 21.50 | 8,418,730 | +0.46(+2.17%) |
Mar 09, 2004 | 21.57 | 21.57 | 20.96 | 21.05 | 3,101,930 | -0.51(-2.36%) |
Mar 08, 2004 | 22.07 | 22.09 | 21.47 | 21.56 | 1,445,088 | -0.42(-1.91%) |
Mar 05, 2004 | 22.03 | 22.41 | 21.79 | 21.98 | 1,146,188 | -0.13(-0.57%) |
Mar 04, 2004 | 22.25 | 22.45 | 21.70 | 22.10 | 1,502,098 | -0.18(-0.79%) |
Mar 03, 2004 | 22.03 | 22.32 | 21.95 | 22.28 | 972,577 | +0.22(+1.00%) |
Mar 02, 2004 | 22.39 | 22.39 | 21.95 | 22.06 | 1,670,144 | -0.33(-1.48%) |