Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.94 | 28.09 | 27.81 | 27.99 | 1,213,477 | +0.28(+1.01%) |
Mar 30, 2005 | 27.44 | 27.71 | 27.38 | 27.71 | 3,016,008 | +0.46(+1.68%) |
Mar 29, 2005 | 27.55 | 27.55 | 27.18 | 27.25 | 1,024,014 | -0.28(-1.02%) |
Mar 28, 2005 | 27.58 | 27.71 | 27.52 | 27.53 | 758,379 | -0.05(-0.19%) |
Mar 24, 2005 | 27.58 | 27.78 | 27.55 | 27.58 | 2,405,943 | +0.09(+0.33%) |
Mar 23, 2005 | 27.47 | 27.62 | 27.13 | 27.49 | 1,311,886 | +0.03(+0.10%) |
Mar 22, 2005 | 28.10 | 28.13 | 27.24 | 27.46 | 1,351,810 | -0.63(-2.24%) |
Mar 21, 2005 | 28.19 | 28.31 | 28.06 | 28.09 | 808,810 | -0.09(-0.30%) |
Mar 18, 2005 | 28.39 | 28.47 | 28.10 | 28.18 | 1,734,065 | -0.21(-0.74%) |
Mar 17, 2005 | 28.47 | 28.90 | 28.34 | 28.39 | 1,335,175 | +0.09(+0.30%) |
Mar 16, 2005 | 28.61 | 28.71 | 28.13 | 28.30 | 1,251,125 | -0.27(-0.94%) |
Mar 15, 2005 | 28.90 | 28.95 | 28.53 | 28.57 | 882,179 | -0.18(-0.64%) |
Mar 14, 2005 | 28.33 | 28.75 | 28.33 | 28.75 | 1,371,422 | +0.49(+1.72%) |
Mar 11, 2005 | 28.71 | 28.84 | 28.23 | 28.27 | 1,367,395 | -0.45(-1.55%) |
Mar 10, 2005 | 28.53 | 28.74 | 28.30 | 28.71 | 1,112,792 | +0.19(+0.66%) |
Mar 09, 2005 | 29.13 | 29.13 | 28.48 | 28.53 | 1,853,661 | -0.65(-2.21%) |
Mar 08, 2005 | 29.30 | 29.30 | 29.01 | 29.17 | 1,012,282 | -0.13(-0.43%) |
Mar 07, 2005 | 29.30 | 29.39 | 29.22 | 29.30 | 2,338,177 | -0.30(-1.02%) |
Mar 04, 2005 | 29.50 | 29.70 | 29.41 | 29.60 | 1,402,941 | +0.33(+1.11%) |
Mar 03, 2005 | 29.49 | 29.52 | 29.14 | 29.27 | 1,517,460 | -0.22(-0.74%) |
Mar 02, 2005 | 29.49 | 29.57 | 29.38 | 29.49 | 1,700,094 | +0.01(+0.02%) |
Mar 01, 2005 | 29.41 | 29.67 | 29.36 | 29.49 | 1,221,182 | +0.09(+0.31%) |
Feb 28, 2005 | 29.38 | 29.44 | 29.27 | 29.39 | 1,887,807 | +0.08(+0.27%) |
Feb 25, 2005 | 29.03 | 29.51 | 28.86 | 29.31 | 1,853,661 | +0.42(+1.46%) |
Feb 24, 2005 | 28.74 | 28.91 | 28.70 | 28.89 | 1,320,466 | +0.27(+0.96%) |
Feb 23, 2005 | 28.67 | 28.79 | 28.62 | 28.62 | 1,154,992 | +0.12(+0.42%) |
Feb 22, 2005 | 29.13 | 29.13 | 28.44 | 28.50 | 1,862,417 | -0.63(-2.18%) |
Feb 18, 2005 | 29.30 | 29.30 | 29.02 | 29.13 | 1,257,954 | -0.17(-0.57%) |
Feb 17, 2005 | 29.37 | 29.38 | 29.18 | 29.30 | 1,157,094 | +0.01(+0.02%) |
Feb 16, 2005 | 29.43 | 29.43 | 29.06 | 29.29 | 2,174,979 | -0.14(-0.47%) |
Feb 15, 2005 | 29.65 | 29.65 | 29.38 | 29.43 | 1,274,589 | -0.07(-0.25%) |
Feb 14, 2005 | 29.39 | 29.67 | 29.31 | 29.50 | 1,932,459 | +0.26(+0.88%) |
Feb 11, 2005 | 29.15 | 29.37 | 28.91 | 29.25 | 1,329,747 | +0.13(+0.45%) |
Feb 10, 2005 | 29.18 | 29.19 | 29.02 | 29.11 | 1,206,998 | +0.01(+0.02%) |
Feb 09, 2005 | 28.85 | 29.21 | 28.85 | 29.11 | 1,323,268 | +0.27(+0.93%) |
Feb 08, 2005 | 28.95 | 29.09 | 28.79 | 28.84 | 1,548,453 | +0.00(+0.00%) |
Feb 07, 2005 | 28.95 | 28.95 | 28.76 | 28.84 | 850,485 | +0.01(+0.02%) |
Feb 04, 2005 | 28.97 | 29.01 | 28.78 | 28.83 | 1,609,390 | -0.01(-0.02%) |
Feb 03, 2005 | 28.78 | 28.94 | 28.58 | 28.84 | 824,219 | -0.06(-0.22%) |
Feb 02, 2005 | 29.07 | 29.10 | 28.80 | 28.90 | 909,320 | -0.11(-0.37%) |
Feb 01, 2005 | 28.62 | 29.06 | 28.50 | 29.01 | 1,227,136 | +0.39(+1.36%) |
Jan 31, 2005 | 28.49 | 28.62 | 28.41 | 28.62 | 838,753 | +0.18(+0.64%) |
Jan 28, 2005 | 28.44 | 28.44 | 28.15 | 28.44 | 1,002,126 | +0.06(+0.20%) |
Jan 27, 2005 | 28.48 | 28.55 | 28.22 | 28.38 | 865,544 | -0.10(-0.34%) |
Jan 26, 2005 | 28.26 | 28.55 | 28.24 | 28.48 | 724,234 | +0.23(+0.81%) |
Jan 25, 2005 | 28.56 | 28.59 | 28.21 | 28.25 | 622,323 | -0.31(-1.08%) |
Jan 24, 2005 | 28.32 | 28.58 | 28.25 | 28.56 | 1,083,024 | +0.35(+1.26%) |
Jan 21, 2005 | 28.51 | 28.55 | 28.15 | 28.21 | 1,095,281 | -0.30(-1.06%) |
Jan 20, 2005 | 28.51 | 28.56 | 28.30 | 28.51 | 867,470 | +0.00(+0.00%) |
Jan 19, 2005 | 28.55 | 28.67 | 28.42 | 28.51 | 1,073,919 | +0.04(+0.14%) |
Jan 18, 2005 | 28.27 | 28.52 | 28.09 | 28.47 | 1,078,121 | +0.19(+0.69%) |
Jan 14, 2005 | 28.23 | 28.41 | 28.02 | 28.27 | 591,329 | +0.15(+0.53%) |
Jan 13, 2005 | 28.17 | 28.33 | 28.05 | 28.13 | 584,675 | +0.00(+0.00%) |
Jan 12, 2005 | 28.15 | 28.21 | 27.90 | 28.13 | 953,621 | +0.10(+0.37%) |
Jan 11, 2005 | 28.19 | 28.19 | 27.87 | 28.02 | 756,453 | -0.13(-0.45%) |
Jan 10, 2005 | 27.98 | 28.18 | 27.90 | 28.15 | 1,052,906 | +0.25(+0.90%) |
Jan 07, 2005 | 28.01 | 28.21 | 27.85 | 27.90 | 814,938 | -0.01(-0.04%) |
Jan 06, 2005 | 27.51 | 27.94 | 27.51 | 27.91 | 1,058,159 | +0.28(+1.01%) |
Jan 05, 2005 | 27.88 | 27.91 | 27.55 | 27.63 | 1,017,710 | -0.25(-0.90%) |
Jan 04, 2005 | 28.26 | 28.26 | 27.84 | 27.88 | 1,014,908 | -0.22(-0.79%) |
Jan 03, 2005 | 28.67 | 28.70 | 28.02 | 28.10 | 1,257,779 | -0.53(-1.85%) |
Dec 31, 2004 | 28.76 | 28.76 | 28.47 | 28.63 | 927,531 | -0.01(-0.02%) |
Dec 30, 2004 | 28.55 | 28.66 | 28.45 | 28.64 | 563,663 | +0.22(+0.78%) |
Dec 29, 2004 | 28.33 | 28.45 | 28.21 | 28.42 | 502,551 | +0.09(+0.32%) |
Dec 28, 2004 | 28.26 | 28.45 | 28.11 | 28.33 | 793,575 | +0.20(+0.71%) |
Dec 27, 2004 | 28.43 | 28.49 | 28.13 | 28.13 | 513,933 | -0.22(-0.79%) |
Dec 23, 2004 | 28.63 | 28.63 | 28.35 | 28.35 | 600,435 | -0.09(-0.30%) |
Dec 22, 2004 | 28.54 | 28.68 | 28.38 | 28.43 | 922,278 | +0.02(+0.08%) |
Dec 21, 2004 | 28.55 | 28.56 | 28.24 | 28.41 | 1,139,933 | +0.06(+0.20%) |
Dec 20, 2004 | 28.40 | 28.55 | 28.31 | 28.35 | 1,288,072 | +0.06(+0.20%) |
Dec 17, 2004 | 28.21 | 28.43 | 28.10 | 28.30 | 1,131,003 | -0.10(-0.34%) |
Dec 16, 2004 | 28.38 | 28.44 | 28.18 | 28.39 | 799,529 | +0.01(+0.04%) |
Dec 15, 2004 | 28.18 | 28.38 | 27.97 | 28.38 | 861,341 | +0.29(+1.02%) |
Dec 14, 2004 | 28.03 | 28.11 | 27.83 | 28.10 | 940,313 | +0.06(+0.22%) |
Dec 13, 2004 | 27.90 | 28.03 | 27.75 | 28.03 | 762,757 | +0.30(+1.07%) |
Dec 10, 2004 | 28.11 | 28.11 | 27.45 | 27.74 | 750,850 | +0.12(+0.43%) |
Dec 09, 2004 | 27.34 | 27.69 | 27.32 | 27.62 | 1,244,821 | +0.25(+0.92%) |
Dec 08, 2004 | 27.61 | 27.62 | 27.33 | 27.37 | 910,195 | -0.06(-0.23%) |
Dec 07, 2004 | 27.74 | 27.75 | 27.43 | 27.43 | 861,341 | -0.21(-0.74%) |
Dec 06, 2004 | 27.55 | 27.66 | 27.36 | 27.63 | 3,595,431 | -0.15(-0.55%) |
Dec 03, 2004 | 27.66 | 27.95 | 27.64 | 27.79 | 1,265,308 | +0.28(+1.02%) |
Dec 02, 2004 | 27.75 | 27.75 | 27.41 | 27.51 | 823,168 | -0.25(-0.88%) |
Dec 01, 2004 | 27.82 | 27.82 | 27.45 | 27.75 | 1,042,225 | +0.10(+0.37%) |
Nov 30, 2004 | 28.13 | 28.19 | 27.63 | 27.65 | 1,276,340 | -0.47(-1.69%) |
Nov 29, 2004 | 28.41 | 28.44 | 27.98 | 28.13 | 775,890 | -0.29(-1.00%) |
Nov 26, 2004 | 28.37 | 28.48 | 28.34 | 28.41 | 339,878 | +0.06(+0.20%) |
Nov 24, 2004 | 28.33 | 28.46 | 28.26 | 28.35 | 1,228,887 | +0.07(+0.26%) |
Nov 23, 2004 | 28.19 | 28.38 | 28.13 | 28.28 | 1,419,051 | +0.15(+0.53%) |
Nov 22, 2004 | 27.84 | 28.13 | 27.78 | 28.13 | 1,091,604 | +0.26(+0.94%) |
Nov 19, 2004 | 27.87 | 27.94 | 27.58 | 27.87 | 1,096,682 | +0.01(+0.04%) |
Nov 18, 2004 | 27.81 | 27.93 | 27.75 | 27.86 | 1,002,476 | +0.17(+0.60%) |
Nov 17, 2004 | 28.07 | 28.10 | 27.59 | 27.69 | 1,131,878 | -0.30(-1.06%) |
Nov 16, 2004 | 27.97 | 28.19 | 27.97 | 27.99 | 943,115 | +0.00(+0.00%) |
Nov 15, 2004 | 28.16 | 28.16 | 27.88 | 27.99 | 828,947 | -0.17(-0.59%) |
Nov 12, 2004 | 28.13 | 28.20 | 27.90 | 28.15 | 2,332,048 | +0.03(+0.12%) |
Nov 11, 2004 | 27.97 | 28.19 | 27.81 | 28.12 | 834,025 | +0.22(+0.80%) |
Nov 10, 2004 | 28.06 | 28.08 | 27.71 | 27.90 | 1,162,172 | -0.14(-0.49%) |
Nov 09, 2004 | 27.89 | 28.04 | 27.82 | 28.03 | 1,007,204 | +0.22(+0.80%) |
Nov 08, 2004 | 27.78 | 27.90 | 27.75 | 27.81 | 871,147 | +0.04(+0.14%) |
Nov 05, 2004 | 28.04 | 28.04 | 27.54 | 27.77 | 1,431,308 | -0.43(-1.52%) |
Nov 04, 2004 | 27.70 | 28.23 | 27.63 | 28.20 | 837,002 | +0.59(+2.13%) |
Nov 03, 2004 | 27.41 | 27.71 | 27.37 | 27.61 | 938,037 | +0.51(+1.88%) |
Nov 02, 2004 | 27.47 | 27.54 | 27.08 | 27.10 | 644,386 | -0.37(-1.35%) |
Nov 01, 2004 | 27.41 | 27.54 | 27.32 | 27.47 | 662,422 | +0.06(+0.23%) |
Oct 29, 2004 | 27.36 | 27.47 | 27.24 | 27.41 | 946,792 | +0.20(+0.73%) |
Oct 28, 2004 | 27.31 | 27.37 | 26.73 | 27.21 | 1,004,577 | -0.07(-0.27%) |
Oct 27, 2004 | 27.55 | 27.68 | 27.28 | 27.29 | 1,475,259 | -0.38(-1.36%) |
Oct 26, 2004 | 27.38 | 27.93 | 27.30 | 27.66 | 2,210,175 | +0.33(+1.21%) |
Oct 25, 2004 | 27.01 | 27.58 | 27.00 | 27.33 | 1,576,295 | +0.49(+1.81%) |
Oct 22, 2004 | 26.42 | 27.01 | 26.36 | 26.85 | 1,895,336 | +0.48(+1.82%) |
Oct 21, 2004 | 26.50 | 26.50 | 26.30 | 26.37 | 947,143 | -0.04(-0.15%) |
Oct 20, 2004 | 26.47 | 26.55 | 26.28 | 26.41 | 855,212 | -0.02(-0.06%) |
Oct 19, 2004 | 26.68 | 26.78 | 26.40 | 26.42 | 714,078 | -0.22(-0.81%) |
Oct 18, 2004 | 26.73 | 26.77 | 26.56 | 26.64 | 724,584 | -0.09(-0.32%) |
Oct 15, 2004 | 26.59 | 26.82 | 26.59 | 26.73 | 991,619 | +0.14(+0.52%) |
Oct 14, 2004 | 26.48 | 26.66 | 26.38 | 26.59 | 731,763 | +0.12(+0.45%) |
Oct 13, 2004 | 26.78 | 26.86 | 26.37 | 26.47 | 782,369 | -0.37(-1.38%) |
Oct 12, 2004 | 26.58 | 26.90 | 26.54 | 26.84 | 1,285,445 | +0.32(+1.21%) |
Oct 11, 2004 | 26.53 | 26.53 | 26.32 | 26.52 | 526,540 | -0.01(-0.02%) |
Oct 08, 2004 | 26.50 | 26.58 | 26.38 | 26.53 | 653,316 | +0.11(+0.41%) |
Oct 07, 2004 | 26.67 | 26.67 | 26.42 | 26.42 | 651,040 | -0.22(-0.84%) |
Oct 06, 2004 | 26.72 | 26.72 | 26.53 | 26.64 | 932,609 | +0.02(+0.06%) |
Oct 05, 2004 | 26.61 | 26.84 | 26.58 | 26.62 | 1,090,904 | +0.10(+0.37%) |
Oct 04, 2004 | 26.57 | 26.60 | 26.44 | 26.53 | 660,496 | +0.03(+0.13%) |
Oct 01, 2004 | 26.47 | 26.54 | 26.24 | 26.49 | 900,039 | +0.14(+0.52%) |
Sep 30, 2004 | 26.29 | 26.36 | 26.17 | 26.36 | 924,204 | +0.10(+0.39%) |
Sep 29, 2004 | 26.41 | 26.42 | 26.13 | 26.25 | 665,574 | -0.12(-0.45%) |
Sep 28, 2004 | 26.58 | 26.62 | 26.33 | 26.37 | 1,118,220 | +0.03(+0.13%) |
Sep 27, 2004 | 26.44 | 26.44 | 26.20 | 26.34 | 798,303 | -0.09(-0.35%) |
Sep 24, 2004 | 26.47 | 26.47 | 26.24 | 26.43 | 912,297 | +0.07(+0.28%) |
Sep 23, 2004 | 26.69 | 26.69 | 26.34 | 26.36 | 724,409 | -0.33(-1.24%) |
Sep 22, 2004 | 26.67 | 26.71 | 26.46 | 26.69 | 793,225 | -0.04(-0.15%) |
Sep 21, 2004 | 26.68 | 26.78 | 26.53 | 26.73 | 837,527 | +0.13(+0.49%) |
Sep 20, 2004 | 26.69 | 26.70 | 26.48 | 26.60 | 642,460 | -0.09(-0.34%) |
Sep 17, 2004 | 26.70 | 26.80 | 26.61 | 26.69 | 1,860,140 | +0.07(+0.28%) |
Sep 16, 2004 | 26.29 | 26.67 | 26.26 | 26.61 | 830,523 | +0.38(+1.44%) |
Sep 15, 2004 | 26.37 | 26.37 | 26.08 | 26.24 | 879,552 | -0.11(-0.41%) |
Sep 14, 2004 | 26.37 | 26.38 | 26.28 | 26.34 | 824,744 | +0.03(+0.13%) |
Sep 13, 2004 | 26.37 | 26.41 | 26.15 | 26.31 | 917,024 | -0.06(-0.24%) |
Sep 10, 2004 | 26.12 | 26.40 | 25.98 | 26.37 | 820,367 | +0.25(+0.96%) |
Sep 09, 2004 | 26.05 | 26.21 | 26.01 | 26.12 | 851,360 | +0.07(+0.29%) |
Sep 08, 2004 | 26.44 | 26.44 | 25.98 | 26.05 | 1,211,551 | -0.39(-1.47%) |
Sep 07, 2004 | 26.47 | 26.50 | 26.39 | 26.44 | 1,288,247 | -0.29(-1.07%) |
Sep 03, 2004 | 26.81 | 26.83 | 26.65 | 26.72 | 1,239,743 | -0.01(-0.02%) |
Sep 02, 2004 | 26.76 | 26.84 | 26.68 | 26.73 | 730,713 | -0.03(-0.13%) |
Sep 01, 2004 | 26.77 | 26.84 | 26.61 | 26.76 | 1,187,036 | +0.04(+0.15%) |
Aug 31, 2004 | 26.65 | 26.77 | 26.60 | 26.72 | 1,506,428 | +0.13(+0.47%) |
Aug 30, 2004 | 26.47 | 26.67 | 26.47 | 26.60 | 1,291,399 | +0.14(+0.54%) |
Aug 27, 2004 | 26.46 | 26.49 | 26.41 | 26.45 | 923,854 | +0.03(+0.13%) |
Aug 26, 2004 | 26.38 | 26.46 | 26.33 | 26.42 | 727,561 | +0.03(+0.13%) |
Aug 25, 2004 | 26.26 | 26.39 | 26.24 | 26.38 | 1,039,598 | +0.14(+0.54%) |
Aug 24, 2004 | 26.27 | 26.30 | 26.16 | 26.24 | 902,141 | -0.02(-0.09%) |
Aug 23, 2004 | 26.33 | 26.38 | 26.18 | 26.26 | 735,090 | -0.06(-0.22%) |
Aug 20, 2004 | 26.12 | 26.32 | 26.03 | 26.32 | 784,470 | +0.21(+0.79%) |
Aug 19, 2004 | 26.35 | 26.37 | 26.05 | 26.12 | 867,995 | -0.23(-0.87%) |
Aug 18, 2004 | 26.24 | 26.37 | 26.13 | 26.34 | 981,813 | +0.18(+0.70%) |
Aug 17, 2004 | 26.13 | 26.20 | 26.00 | 26.16 | 871,847 | +0.03(+0.13%) |
Aug 16, 2004 | 26.00 | 26.20 | 25.92 | 26.13 | 615,669 | +0.13(+0.51%) |
Aug 13, 2004 | 26.07 | 26.10 | 25.88 | 26.00 | 1,094,581 | -0.03(-0.13%) |
Aug 12, 2004 | 26.13 | 26.28 | 26.02 | 26.03 | 1,333,599 | -0.18(-0.68%) |
Aug 11, 2004 | 25.91 | 26.21 | 25.91 | 26.21 | 980,938 | +0.18(+0.70%) |
Aug 10, 2004 | 25.93 | 26.03 | 25.81 | 26.02 | 1,320,116 | +0.19(+0.75%) |
Aug 09, 2004 | 26.09 | 26.09 | 25.80 | 25.83 | 1,611,141 | -0.03(-0.13%) |
Aug 06, 2004 | 25.64 | 26.05 | 25.64 | 25.86 | 1,073,043 | +0.25(+0.98%) |
Aug 05, 2004 | 25.96 | 26.04 | 25.61 | 25.61 | 1,174,254 | -0.38(-1.47%) |
Aug 04, 2004 | 25.84 | 26.09 | 25.56 | 26.00 | 1,247,973 | +0.13(+0.51%) |
Aug 03, 2004 | 25.79 | 25.95 | 25.72 | 25.86 | 1,825,119 | +0.13(+0.49%) |
Aug 02, 2004 | 25.55 | 25.85 | 25.49 | 25.74 | 1,256,553 | +0.22(+0.85%) |
Jul 30, 2004 | 25.24 | 25.52 | 25.16 | 25.52 | 940,313 | +0.34(+1.34%) |
Jul 29, 2004 | 25.30 | 25.47 | 25.15 | 25.18 | 1,218,555 | +0.11(+0.46%) |
Jul 28, 2004 | 24.87 | 25.10 | 24.71 | 25.07 | 969,206 | +0.31(+1.27%) |
Jul 27, 2004 | 24.96 | 25.07 | 24.68 | 24.76 | 1,302,256 | -0.10(-0.39%) |
Jul 26, 2004 | 25.05 | 25.17 | 24.84 | 24.85 | 1,109,640 | -0.14(-0.55%) |
Jul 23, 2004 | 25.23 | 25.30 | 24.97 | 24.99 | 1,495,922 | -0.18(-0.70%) |
Jul 22, 2004 | 25.23 | 25.26 | 25.06 | 25.17 | 1,480,688 | -0.06(-0.25%) |
Jul 21, 2004 | 25.54 | 25.54 | 25.13 | 25.23 | 1,667,174 | -0.19(-0.76%) |
Jul 20, 2004 | 25.41 | 25.46 | 25.10 | 25.42 | 3,689,637 | +0.47(+1.88%) |
Jul 19, 2004 | 24.88 | 25.04 | 24.87 | 24.96 | 836,476 | +0.11(+0.44%) |
Jul 16, 2004 | 24.90 | 24.93 | 24.80 | 24.85 | 1,049,929 | +0.09(+0.37%) |
Jul 15, 2004 | 24.60 | 24.88 | 24.57 | 24.76 | 577,496 | +0.13(+0.53%) |
Jul 14, 2004 | 24.37 | 24.69 | 24.32 | 24.63 | 996,872 | +0.25(+1.03%) |
Jul 13, 2004 | 24.28 | 24.41 | 24.23 | 24.37 | 943,991 | +0.06(+0.26%) |
Jul 12, 2004 | 24.36 | 24.44 | 24.22 | 24.31 | 805,658 | -0.12(-0.49%) |
Jul 09, 2004 | 24.47 | 24.53 | 24.34 | 24.43 | 908,970 | -0.06(-0.26%) |
Jul 08, 2004 | 24.51 | 24.55 | 24.44 | 24.49 | 1,047,303 | -0.02(-0.07%) |
Jul 07, 2004 | 24.47 | 24.57 | 24.41 | 24.51 | 694,641 | -0.02(-0.09%) |
Jul 06, 2004 | 24.36 | 24.60 | 24.36 | 24.53 | 1,283,519 | +0.07(+0.30%) |
Jul 02, 2004 | 24.29 | 24.48 | 24.29 | 24.46 | 1,297,528 | +0.22(+0.92%) |
Jul 01, 2004 | 24.04 | 24.24 | 23.99 | 24.24 | 5,237,916 | -0.30(-1.21%) |
Jun 30, 2004 | 24.62 | 24.73 | 24.29 | 24.53 | 1,283,870 | -0.07(-0.28%) |
Jun 29, 2004 | 25.00 | 25.05 | 24.54 | 24.60 | 794,976 | -0.36(-1.44%) |
Jun 28, 2004 | 25.03 | 25.27 | 24.93 | 24.96 | 1,315,038 | -0.05(-0.21%) |
Jun 25, 2004 | 25.09 | 25.13 | 24.94 | 25.01 | 838,052 | -0.07(-0.27%) |
Jun 24, 2004 | 25.13 | 25.16 | 25.02 | 25.08 | 638,257 | -0.05(-0.18%) |
Jun 23, 2004 | 24.97 | 25.14 | 24.95 | 25.13 | 731,238 | +0.18(+0.71%) |
Jun 22, 2004 | 25.06 | 25.08 | 24.90 | 24.95 | 571,017 | -0.05(-0.18%) |
Jun 21, 2004 | 24.70 | 25.12 | 24.64 | 25.00 | 1,058,684 | +0.30(+1.20%) |
Jun 18, 2004 | 24.64 | 24.74 | 24.56 | 24.70 | 973,934 | +0.06(+0.23%) |
Jun 17, 2004 | 24.60 | 24.74 | 24.53 | 24.64 | 719,681 | -0.03(-0.14%) |
Jun 16, 2004 | 24.67 | 24.75 | 24.56 | 24.68 | 557,884 | -0.01(-0.05%) |
Jun 15, 2004 | 24.64 | 24.81 | 24.59 | 24.69 | 620,397 | +0.18(+0.75%) |
Jun 14, 2004 | 24.61 | 24.64 | 24.37 | 24.51 | 677,656 | -0.10(-0.42%) |
Jun 10, 2004 | 24.50 | 24.61 | 24.46 | 24.61 | 747,348 | +0.07(+0.30%) |
Jun 09, 2004 | 24.68 | 24.74 | 24.50 | 24.53 | 843,480 | -0.06(-0.26%) |
Jun 08, 2004 | 24.97 | 24.97 | 24.57 | 24.60 | 1,015,784 | -0.37(-1.49%) |
Jun 07, 2004 | 25.01 | 25.02 | 24.79 | 24.97 | 4,240,868 | -0.31(-1.24%) |
Jun 04, 2004 | 25.44 | 25.46 | 25.14 | 25.28 | 2,985,190 | -0.15(-0.61%) |
Jun 03, 2004 | 25.39 | 25.47 | 25.28 | 25.44 | 1,346,032 | +0.05(+0.18%) |
Jun 02, 2004 | 25.32 | 25.42 | 25.27 | 25.39 | 813,362 | +0.19(+0.77%) |
Jun 01, 2004 | 25.24 | 25.32 | 25.05 | 25.20 | 1,118,921 | -0.05(-0.18%) |
May 28, 2004 | 25.16 | 25.27 | 25.08 | 25.24 | 817,215 | +0.14(+0.57%) |
May 27, 2004 | 25.13 | 25.40 | 25.05 | 25.10 | 1,150,089 | +0.06(+0.23%) |
May 26, 2004 | 24.93 | 25.28 | 24.79 | 25.04 | 1,395,587 | +0.10(+0.41%) |
May 25, 2004 | 24.38 | 24.97 | 24.35 | 24.94 | 1,027,516 | +0.43(+1.77%) |
May 24, 2004 | 24.09 | 24.51 | 24.07 | 24.51 | 635,806 | +0.42(+1.73%) |
May 21, 2004 | 24.31 | 24.41 | 24.03 | 24.09 | 1,060,611 | -0.14(-0.57%) |
May 20, 2004 | 23.99 | 24.43 | 23.95 | 24.23 | 1,136,081 | +0.30(+1.24%) |
May 19, 2004 | 24.12 | 24.28 | 23.89 | 23.93 | 1,217,855 | -0.06(-0.24%) |
May 18, 2004 | 23.79 | 24.09 | 23.79 | 23.99 | 1,249,374 | +0.22(+0.94%) |
May 17, 2004 | 23.97 | 23.97 | 23.70 | 23.76 | 1,235,891 | -0.21(-0.88%) |
May 14, 2004 | 23.99 | 24.12 | 23.80 | 23.97 | 2,854,211 | +0.47(+1.99%) |
May 13, 2004 | 23.56 | 23.62 | 23.43 | 23.51 | 877,451 | +0.02(+0.07%) |
May 12, 2004 | 23.37 | 23.53 | 23.16 | 23.49 | 2,315,063 | +0.20(+0.86%) |
May 11, 2004 | 23.70 | 23.71 | 23.19 | 23.29 | 1,870,471 | -0.13(-0.54%) |
May 10, 2004 | 24.02 | 24.09 | 23.41 | 23.41 | 2,256,928 | -0.69(-2.87%) |
May 07, 2004 | 24.59 | 24.59 | 24.01 | 24.11 | 1,322,743 | -0.62(-2.52%) |
May 06, 2004 | 24.65 | 24.76 | 24.36 | 24.73 | 1,052,206 | +0.03(+0.12%) |
May 05, 2004 | 24.67 | 24.96 | 24.67 | 24.70 | 786,221 | -0.17(-0.69%) |
May 04, 2004 | 24.91 | 24.99 | 24.71 | 24.87 | 695,692 | +0.02(+0.09%) |
May 03, 2004 | 24.97 | 24.97 | 24.64 | 24.85 | 981,638 | -0.12(-0.48%) |
Apr 30, 2004 | 24.89 | 25.07 | 24.81 | 24.97 | 957,824 | +0.07(+0.30%) |
Apr 29, 2004 | 25.02 | 25.17 | 24.77 | 24.89 | 1,578,921 | -0.13(-0.50%) |
Apr 28, 2004 | 25.09 | 25.09 | 24.89 | 25.02 | 793,225 | -0.07(-0.30%) |
Apr 27, 2004 | 25.09 | 25.12 | 24.93 | 25.09 | 1,005,628 | +0.12(+0.48%) |
Apr 26, 2004 | 24.85 | 25.02 | 24.85 | 24.97 | 733,164 | +0.13(+0.51%) |
Apr 23, 2004 | 24.93 | 24.95 | 24.65 | 24.85 | 823,168 | -0.03(-0.14%) |
Apr 22, 2004 | 24.56 | 25.10 | 24.56 | 24.88 | 806,008 | +0.21(+0.86%) |
Apr 21, 2004 | 24.60 | 24.77 | 24.52 | 24.67 | 1,295,076 | +0.01(+0.05%) |
Apr 20, 2004 | 24.75 | 25.01 | 24.65 | 24.66 | 952,045 | -0.11(-0.46%) |
Apr 19, 2004 | 24.87 | 24.89 | 24.71 | 24.77 | 783,244 | -0.15(-0.62%) |
Apr 16, 2004 | 24.98 | 25.04 | 24.85 | 24.93 | 956,423 | +0.03(+0.11%) |
Apr 15, 2004 | 25.01 | 25.24 | 24.89 | 24.90 | 1,021,912 | -0.03(-0.11%) |
Apr 14, 2004 | 24.76 | 25.03 | 24.71 | 24.93 | 1,843,680 | -0.03(-0.14%) |
Apr 13, 2004 | 25.21 | 25.24 | 24.54 | 24.96 | 2,425,905 | -0.23(-0.91%) |
Apr 12, 2004 | 25.81 | 25.84 | 25.13 | 25.19 | 2,050,830 | -0.62(-2.41%) |
Apr 08, 2004 | 25.98 | 26.00 | 25.70 | 25.81 | 938,037 | -0.09(-0.35%) |
Apr 07, 2004 | 26.16 | 26.16 | 25.86 | 25.90 | 922,628 | -0.19(-0.74%) |
Apr 06, 2004 | 26.18 | 26.21 | 26.04 | 26.10 | 984,790 | -0.15(-0.57%) |
Apr 05, 2004 | 26.24 | 26.32 | 26.04 | 26.25 | 1,246,572 | -0.02(-0.07%) |
Apr 02, 2004 | 26.42 | 26.43 | 26.18 | 26.26 | 1,644,236 | -0.12(-0.45%) |