Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.87 | 26.95 | 26.62 | 26.73 | 272,555 | -0.01(-0.05%) |
Mar 30, 2005 | 26.33 | 26.79 | 26.33 | 26.74 | 246,922 | +0.45(+1.73%) |
Mar 29, 2005 | 26.35 | 26.64 | 26.13 | 26.29 | 235,605 | -0.07(-0.25%) |
Mar 28, 2005 | 26.48 | 26.74 | 26.22 | 26.35 | 310,323 | -0.20(-0.75%) |
Mar 24, 2005 | 26.15 | 26.59 | 26.01 | 26.55 | 406,583 | +0.44(+1.69%) |
Mar 23, 2005 | 26.19 | 26.43 | 25.85 | 26.11 | 415,309 | -0.17(-0.64%) |
Mar 22, 2005 | 26.46 | 26.78 | 26.26 | 26.28 | 331,866 | -0.27(-1.02%) |
Mar 21, 2005 | 26.65 | 26.66 | 26.34 | 26.55 | 345,909 | -0.13(-0.49%) |
Mar 18, 2005 | 27.06 | 27.06 | 26.51 | 26.68 | 430,444 | -0.23(-0.85%) |
Mar 17, 2005 | 26.73 | 26.99 | 26.70 | 26.91 | 177,658 | +0.26(+0.99%) |
Mar 16, 2005 | 26.80 | 26.98 | 26.59 | 26.65 | 195,656 | -0.15(-0.55%) |
Mar 15, 2005 | 27.12 | 27.47 | 26.76 | 26.79 | 243,786 | -0.21(-0.76%) |
Mar 14, 2005 | 26.59 | 27.05 | 26.58 | 27.00 | 262,875 | +0.45(+1.71%) |
Mar 11, 2005 | 26.89 | 26.89 | 26.51 | 26.54 | 212,699 | -0.35(-1.31%) |
Mar 10, 2005 | 26.76 | 26.89 | 26.51 | 26.89 | 248,422 | +0.32(+1.19%) |
Mar 09, 2005 | 27.20 | 27.20 | 26.51 | 26.58 | 332,547 | -0.69(-2.53%) |
Mar 08, 2005 | 27.36 | 27.42 | 27.10 | 27.27 | 210,381 | -0.18(-0.64%) |
Mar 07, 2005 | 27.54 | 27.85 | 27.25 | 27.44 | 286,190 | -0.02(-0.08%) |
Mar 04, 2005 | 27.14 | 27.50 | 27.06 | 27.47 | 288,371 | +0.70(+2.60%) |
Mar 03, 2005 | 27.17 | 27.17 | 26.67 | 26.77 | 246,786 | -0.22(-0.82%) |
Mar 02, 2005 | 27.29 | 27.29 | 26.78 | 26.99 | 258,648 | -0.23(-0.86%) |
Mar 01, 2005 | 27.03 | 27.33 | 27.00 | 27.22 | 305,687 | +0.23(+0.87%) |
Feb 28, 2005 | 27.14 | 27.14 | 26.45 | 26.99 | 295,052 | -0.02(-0.08%) |
Feb 25, 2005 | 26.55 | 27.01 | 26.48 | 27.01 | 212,563 | +0.43(+1.60%) |
Feb 24, 2005 | 26.67 | 26.67 | 26.40 | 26.59 | 190,066 | +0.03(+0.11%) |
Feb 23, 2005 | 26.66 | 26.98 | 26.39 | 26.56 | 314,413 | +0.15(+0.56%) |
Feb 22, 2005 | 27.15 | 27.16 | 26.40 | 26.41 | 450,487 | -1.00(-3.64%) |
Feb 18, 2005 | 27.94 | 27.94 | 27.30 | 27.41 | 293,689 | -0.54(-1.92%) |
Feb 17, 2005 | 28.01 | 28.03 | 27.79 | 27.94 | 245,695 | -0.10(-0.34%) |
Feb 16, 2005 | 27.73 | 28.06 | 27.58 | 28.04 | 268,465 | +0.32(+1.14%) |
Feb 15, 2005 | 27.28 | 27.72 | 27.24 | 27.72 | 237,105 | +0.34(+1.26%) |
Feb 14, 2005 | 27.46 | 27.50 | 27.07 | 27.38 | 377,814 | -0.06(-0.21%) |
Feb 11, 2005 | 27.28 | 27.56 | 27.06 | 27.44 | 269,692 | +0.02(+0.08%) |
Feb 10, 2005 | 27.47 | 27.47 | 27.09 | 27.42 | 883,658 | -0.47(-1.68%) |
Feb 09, 2005 | 27.80 | 27.94 | 27.75 | 27.88 | 508,297 | +0.20(+0.72%) |
Feb 08, 2005 | 27.54 | 27.69 | 27.22 | 27.69 | 510,070 | +0.18(+0.67%) |
Feb 07, 2005 | 27.69 | 27.72 | 27.36 | 27.50 | 385,177 | -0.06(-0.21%) |
Feb 04, 2005 | 27.06 | 27.56 | 27.02 | 27.56 | 372,497 | +0.58(+2.15%) |
Feb 03, 2005 | 27.10 | 27.14 | 26.90 | 26.98 | 237,105 | -0.10(-0.38%) |
Feb 02, 2005 | 26.76 | 27.09 | 26.61 | 27.09 | 378,632 | +0.43(+1.62%) |
Feb 01, 2005 | 26.85 | 26.85 | 26.31 | 26.65 | 759,174 | -0.10(-0.36%) |
Jan 31, 2005 | 26.84 | 27.00 | 26.20 | 26.75 | 516,478 | +0.12(+0.44%) |
Jan 28, 2005 | 26.38 | 26.63 | 26.20 | 26.63 | 308,005 | +0.26(+0.97%) |
Jan 27, 2005 | 26.95 | 27.02 | 26.37 | 26.37 | 347,409 | -0.45(-1.69%) |
Jan 26, 2005 | 26.54 | 26.84 | 26.41 | 26.83 | 263,829 | +0.23(+0.88%) |
Jan 25, 2005 | 27.25 | 27.46 | 26.59 | 26.59 | 294,779 | -0.49(-1.81%) |
Jan 24, 2005 | 28.14 | 28.14 | 27.06 | 27.09 | 405,492 | -0.39(-1.41%) |
Jan 21, 2005 | 27.36 | 27.80 | 27.11 | 27.47 | 367,588 | +0.32(+1.19%) |
Jan 20, 2005 | 27.08 | 27.23 | 26.70 | 27.15 | 297,370 | +0.10(+0.35%) |
Jan 19, 2005 | 27.25 | 27.51 | 26.78 | 27.06 | 335,411 | +0.02(+0.08%) |
Jan 18, 2005 | 26.92 | 27.12 | 26.77 | 27.03 | 355,590 | +0.12(+0.46%) |
Jan 14, 2005 | 26.53 | 26.99 | 26.53 | 26.91 | 278,963 | +0.37(+1.38%) |
Jan 13, 2005 | 26.33 | 27.25 | 26.33 | 26.54 | 401,538 | +0.16(+0.61%) |
Jan 12, 2005 | 26.77 | 26.77 | 26.10 | 26.38 | 436,307 | -0.45(-1.69%) |
Jan 11, 2005 | 27.20 | 27.22 | 26.70 | 26.84 | 290,962 | -0.32(-1.19%) |
Jan 10, 2005 | 27.30 | 27.50 | 27.14 | 27.16 | 272,282 | -0.11(-0.40%) |
Jan 07, 2005 | 27.60 | 27.61 | 27.25 | 27.27 | 270,510 | -0.16(-0.59%) |
Jan 06, 2005 | 27.52 | 27.77 | 27.14 | 27.43 | 628,827 | +0.00(+0.00%) |
Jan 05, 2005 | 28.75 | 28.77 | 26.81 | 27.43 | 734,632 | -1.43(-4.96%) |
Jan 04, 2005 | 29.23 | 29.46 | 28.77 | 28.86 | 284,281 | -0.32(-1.08%) |
Jan 03, 2005 | 29.81 | 30.09 | 29.15 | 29.18 | 350,681 | -0.67(-2.26%) |
Dec 31, 2004 | 29.85 | 30.10 | 29.75 | 29.85 | 257,557 | +0.07(+0.25%) |
Dec 30, 2004 | 30.00 | 30.00 | 29.68 | 29.78 | 297,097 | -0.15(-0.49%) |
Dec 29, 2004 | 29.95 | 30.14 | 29.85 | 29.92 | 136,209 | +0.00(+0.00%) |
Dec 28, 2004 | 29.96 | 30.15 | 29.79 | 29.92 | 143,708 | -0.02(-0.07%) |
Dec 27, 2004 | 29.89 | 30.07 | 29.76 | 29.95 | 194,565 | +0.00(+0.00%) |
Dec 23, 2004 | 30.29 | 30.41 | 29.92 | 29.95 | 165,114 | -0.29(-0.97%) |
Dec 22, 2004 | 30.40 | 30.58 | 30.07 | 30.24 | 266,147 | -0.04(-0.15%) |
Dec 21, 2004 | 29.92 | 30.33 | 29.92 | 30.28 | 210,109 | +0.54(+1.83%) |
Dec 20, 2004 | 30.07 | 30.14 | 29.52 | 29.74 | 309,232 | -0.33(-1.10%) |
Dec 17, 2004 | 29.96 | 30.07 | 29.54 | 30.07 | 309,505 | +0.12(+0.39%) |
Dec 16, 2004 | 30.47 | 30.68 | 29.92 | 29.95 | 241,059 | -0.61(-1.99%) |
Dec 15, 2004 | 30.62 | 30.86 | 30.28 | 30.56 | 240,241 | -0.07(-0.24%) |
Dec 14, 2004 | 30.44 | 30.64 | 30.14 | 30.64 | 191,975 | +0.17(+0.55%) |
Dec 13, 2004 | 30.88 | 30.88 | 30.36 | 30.47 | 158,161 | -0.23(-0.76%) |
Dec 10, 2004 | 30.44 | 30.83 | 30.31 | 30.70 | 146,299 | +0.21(+0.67%) |
Dec 09, 2004 | 30.49 | 30.50 | 30.03 | 30.50 | 192,929 | +0.03(+0.10%) |
Dec 08, 2004 | 30.01 | 30.50 | 30.01 | 30.47 | 204,791 | +0.52(+1.74%) |
Dec 07, 2004 | 30.88 | 30.88 | 29.95 | 29.95 | 207,654 | -0.90(-2.92%) |
Dec 06, 2004 | 30.72 | 30.88 | 30.49 | 30.85 | 246,104 | +0.06(+0.19%) |
Dec 03, 2004 | 30.53 | 30.79 | 30.38 | 30.79 | 254,285 | +0.44(+1.45%) |
Dec 02, 2004 | 30.58 | 30.62 | 29.94 | 30.35 | 310,187 | -0.23(-0.77%) |
Dec 01, 2004 | 29.96 | 30.62 | 29.84 | 30.58 | 398,130 | +0.73(+2.46%) |
Nov 30, 2004 | 29.70 | 29.89 | 29.59 | 29.85 | 259,739 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.10 | 29.56 | 275,964 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.84 | 29.12 | 29.17 | 86,579 | -0.46(-1.56%) |
Nov 24, 2004 | 29.37 | 29.66 | 29.29 | 29.63 | 162,797 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,156 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,517 | +0.56(+1.97%) |
Nov 19, 2004 | 28.85 | 28.90 | 28.28 | 28.36 | 274,464 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.85 | 302,960 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.25 | 28.98 | 29.20 | 266,556 | -0.73(-2.43%) |
Nov 16, 2004 | 30.09 | 30.26 | 29.74 | 29.92 | 237,923 | -0.15(-0.49%) |
Nov 15, 2004 | 29.84 | 30.07 | 29.56 | 30.07 | 205,200 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.89 | 28.90 | 29.87 | 165,524 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.16 | 29.03 | 190,202 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 535,021 | -0.46(-1.59%) |
Nov 09, 2004 | 29.15 | 29.34 | 28.92 | 29.04 | 320,549 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.04 | 28.60 | 28.91 | 304,733 | -0.04(-0.15%) |
Nov 05, 2004 | 30.20 | 30.25 | 28.85 | 28.96 | 551,519 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.20 | 160,888 | +0.45(+1.53%) |
Nov 03, 2004 | 29.48 | 29.80 | 29.48 | 29.75 | 242,559 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,409 | -0.98(-3.25%) |
Nov 01, 2004 | 29.47 | 30.03 | 29.04 | 29.98 | 368,815 | +0.39(+1.31%) |
Oct 29, 2004 | 30.55 | 30.65 | 29.59 | 29.59 | 231,515 | -0.99(-3.24%) |
Oct 28, 2004 | 30.51 | 30.58 | 30.18 | 30.58 | 148,617 | +0.05(+0.17%) |
Oct 27, 2004 | 30.25 | 30.53 | 30.03 | 30.53 | 227,561 | +0.30(+0.99%) |
Oct 26, 2004 | 29.51 | 30.23 | 29.27 | 30.23 | 162,797 | +0.71(+2.41%) |
Oct 25, 2004 | 29.34 | 29.56 | 29.17 | 29.52 | 151,753 | +0.10(+0.35%) |
Oct 22, 2004 | 30.03 | 30.17 | 29.33 | 29.42 | 171,523 | -0.59(-1.98%) |
Oct 21, 2004 | 29.37 | 30.01 | 29.23 | 30.01 | 152,571 | +0.62(+2.12%) |
Oct 20, 2004 | 29.85 | 29.85 | 29.05 | 29.39 | 241,605 | -0.44(-1.48%) |
Oct 19, 2004 | 30.09 | 30.25 | 29.82 | 29.83 | 195,929 | -0.12(-0.39%) |
Oct 18, 2004 | 29.60 | 30.03 | 29.38 | 29.95 | 165,251 | +0.34(+1.16%) |
Oct 15, 2004 | 29.29 | 29.63 | 29.18 | 29.60 | 157,752 | +0.29(+1.00%) |
Oct 14, 2004 | 28.97 | 29.31 | 28.71 | 29.31 | 151,207 | +0.26(+0.91%) |
Oct 13, 2004 | 29.46 | 29.52 | 29.01 | 29.04 | 129,665 | -0.40(-1.37%) |
Oct 12, 2004 | 28.78 | 29.45 | 28.74 | 29.45 | 173,432 | +0.55(+1.90%) |
Oct 11, 2004 | 28.97 | 29.15 | 28.87 | 28.90 | 96,532 | -0.10(-0.35%) |
Oct 08, 2004 | 29.04 | 29.34 | 28.96 | 29.00 | 145,481 | -0.01(-0.03%) |
Oct 07, 2004 | 29.56 | 29.56 | 29.01 | 29.01 | 163,751 | -0.56(-1.89%) |
Oct 06, 2004 | 29.29 | 29.56 | 29.23 | 29.56 | 159,115 | +0.27(+0.93%) |
Oct 05, 2004 | 29.26 | 29.43 | 29.04 | 29.29 | 175,477 | +0.03(+0.10%) |
Oct 04, 2004 | 29.32 | 29.50 | 29.23 | 29.26 | 185,430 | -0.04(-0.13%) |
Oct 01, 2004 | 28.67 | 29.30 | 28.54 | 29.30 | 204,109 | +0.67(+2.33%) |
Sep 30, 2004 | 28.39 | 28.75 | 28.32 | 28.63 | 202,337 | +0.24(+0.85%) |
Sep 29, 2004 | 28.27 | 28.48 | 28.15 | 28.39 | 230,697 | +0.19(+0.68%) |
Sep 28, 2004 | 27.80 | 28.20 | 27.71 | 28.20 | 182,021 | +0.36(+1.29%) |
Sep 27, 2004 | 28.05 | 28.06 | 27.83 | 27.84 | 141,118 | -0.25(-0.89%) |
Sep 24, 2004 | 28.08 | 28.19 | 27.98 | 28.09 | 111,803 | -0.02(-0.08%) |
Sep 23, 2004 | 28.12 | 28.38 | 27.97 | 28.11 | 202,201 | -0.04(-0.13%) |
Sep 22, 2004 | 28.28 | 28.43 | 27.77 | 28.15 | 319,867 | -0.15(-0.52%) |
Sep 21, 2004 | 27.86 | 28.47 | 27.85 | 28.30 | 236,423 | +0.44(+1.58%) |
Sep 20, 2004 | 28.38 | 28.42 | 27.85 | 27.86 | 154,889 | -0.58(-2.04%) |
Sep 17, 2004 | 29.34 | 29.36 | 28.25 | 28.43 | 357,771 | -0.29(-1.02%) |
Sep 16, 2004 | 28.09 | 28.74 | 28.09 | 28.73 | 233,424 | +0.66(+2.35%) |
Sep 15, 2004 | 27.70 | 28.21 | 27.58 | 28.07 | 152,707 | +0.42(+1.51%) |
Sep 14, 2004 | 28.00 | 28.02 | 27.65 | 27.65 | 185,975 | -0.34(-1.21%) |
Sep 13, 2004 | 28.62 | 28.62 | 27.98 | 27.99 | 220,607 | -0.64(-2.23%) |
Sep 10, 2004 | 28.41 | 28.63 | 27.93 | 28.63 | 206,564 | +0.27(+0.96%) |
Sep 09, 2004 | 28.57 | 28.65 | 28.27 | 28.35 | 285,917 | -0.22(-0.77%) |
Sep 08, 2004 | 28.68 | 28.85 | 28.53 | 28.57 | 268,601 | -0.12(-0.43%) |
Sep 07, 2004 | 28.25 | 28.71 | 28.21 | 28.70 | 275,146 | +0.49(+1.74%) |
Sep 03, 2004 | 28.16 | 28.24 | 27.83 | 28.21 | 267,919 | +0.13(+0.47%) |
Sep 02, 2004 | 27.85 | 28.11 | 27.75 | 28.08 | 228,243 | +0.39(+1.40%) |
Sep 01, 2004 | 27.68 | 27.88 | 27.30 | 27.69 | 321,231 | +0.00(+0.00%) |
Aug 31, 2004 | 27.81 | 27.87 | 27.58 | 27.69 | 365,270 | +0.05(+0.19%) |
Aug 30, 2004 | 27.41 | 27.64 | 27.14 | 27.64 | 289,326 | +0.29(+1.05%) |
Aug 27, 2004 | 27.03 | 27.38 | 26.99 | 27.35 | 312,232 | +0.33(+1.22%) |
Aug 26, 2004 | 26.92 | 27.06 | 26.92 | 27.02 | 193,338 | +0.10(+0.38%) |
Aug 25, 2004 | 27.25 | 27.25 | 26.91 | 26.92 | 204,382 | -0.33(-1.21%) |
Aug 24, 2004 | 27.23 | 27.36 | 26.95 | 27.25 | 241,605 | +0.16(+0.60%) |
Aug 23, 2004 | 27.37 | 27.37 | 27.03 | 27.09 | 203,837 | -0.34(-1.26%) |
Aug 20, 2004 | 26.89 | 27.43 | 26.84 | 27.43 | 274,328 | +0.69(+2.58%) |
Aug 19, 2004 | 27.10 | 27.10 | 26.73 | 26.74 | 178,476 | -0.40(-1.46%) |
Aug 18, 2004 | 26.83 | 27.14 | 26.73 | 27.14 | 249,785 | +0.27(+1.01%) |
Aug 17, 2004 | 26.66 | 26.93 | 26.62 | 26.87 | 253,194 | +0.24(+0.91%) |
Aug 16, 2004 | 26.18 | 26.63 | 26.15 | 26.62 | 226,879 | +0.55(+2.11%) |
Aug 13, 2004 | 26.43 | 26.45 | 26.01 | 26.07 | 153,934 | -0.10(-0.39%) |
Aug 12, 2004 | 26.47 | 26.47 | 26.06 | 26.18 | 229,742 | -0.77(-2.86%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.50 | 26.95 | 301,324 | +0.05(+0.19%) |
Aug 10, 2004 | 26.48 | 26.98 | 26.47 | 26.89 | 394,857 | +0.52(+1.97%) |
Aug 09, 2004 | 26.68 | 26.89 | 26.36 | 26.37 | 198,656 | -0.20(-0.75%) |
Aug 06, 2004 | 26.26 | 26.95 | 26.19 | 26.57 | 380,405 | +0.19(+0.72%) |
Aug 05, 2004 | 27.01 | 27.01 | 26.33 | 26.38 | 271,601 | -0.51(-1.91%) |
Aug 04, 2004 | 26.62 | 27.01 | 26.55 | 26.89 | 290,825 | +0.27(+1.02%) |
Aug 03, 2004 | 26.84 | 26.91 | 26.50 | 26.62 | 376,042 | -0.29(-1.09%) |
Aug 02, 2004 | 26.78 | 26.95 | 26.51 | 26.92 | 510,615 | +0.43(+1.61%) |
Jul 30, 2004 | 26.73 | 26.81 | 26.49 | 26.49 | 269,828 | -0.13(-0.50%) |
Jul 29, 2004 | 26.58 | 26.68 | 26.48 | 26.62 | 292,189 | +0.11(+0.42%) |
Jul 28, 2004 | 26.49 | 26.69 | 26.36 | 26.51 | 468,621 | -0.12(-0.44%) |
Jul 27, 2004 | 26.59 | 26.81 | 26.51 | 26.63 | 364,589 | +0.04(+0.17%) |
Jul 26, 2004 | 27.14 | 27.17 | 26.58 | 26.59 | 476,392 | -0.59(-2.16%) |
Jul 23, 2004 | 26.62 | 27.25 | 26.40 | 27.17 | 1,093,903 | +0.53(+1.98%) |
Jul 22, 2004 | 27.28 | 27.39 | 26.56 | 26.65 | 397,857 | -0.59(-2.18%) |
Jul 21, 2004 | 27.84 | 27.84 | 27.23 | 27.24 | 314,413 | -0.59(-2.13%) |
Jul 20, 2004 | 28.35 | 28.35 | 27.79 | 27.83 | 548,928 | -0.56(-1.99%) |
Jul 19, 2004 | 28.39 | 28.56 | 28.25 | 28.40 | 144,526 | +0.08(+0.28%) |
Jul 16, 2004 | 28.60 | 28.69 | 28.32 | 28.32 | 161,706 | -0.12(-0.41%) |
Jul 15, 2004 | 28.18 | 28.55 | 28.13 | 28.43 | 179,976 | +0.44(+1.57%) |
Jul 14, 2004 | 28.15 | 28.32 | 27.90 | 28.00 | 220,607 | -0.19(-0.68%) |
Jul 13, 2004 | 28.44 | 28.59 | 28.16 | 28.19 | 252,921 | -0.26(-0.90%) |
Jul 12, 2004 | 27.96 | 28.44 | 27.74 | 28.44 | 195,247 | +0.48(+1.73%) |
Jul 09, 2004 | 27.76 | 28.10 | 27.61 | 27.96 | 192,793 | +0.38(+1.38%) |
Jul 08, 2004 | 28.42 | 28.42 | 27.57 | 27.58 | 239,014 | -0.84(-2.97%) |
Jul 07, 2004 | 28.05 | 28.48 | 28.05 | 28.42 | 247,467 | +0.40(+1.44%) |
Jul 06, 2004 | 28.21 | 28.24 | 27.69 | 28.02 | 294,507 | -0.20(-0.70%) |
Jul 02, 2004 | 27.80 | 28.33 | 27.80 | 28.21 | 280,736 | +0.60(+2.18%) |
Jul 01, 2004 | 27.49 | 27.76 | 27.25 | 27.61 | 250,194 | +0.12(+0.45%) |
Jun 30, 2004 | 27.29 | 27.93 | 27.29 | 27.49 | 350,545 | +0.20(+0.73%) |
Jun 29, 2004 | 27.82 | 27.97 | 27.28 | 27.29 | 404,129 | -0.71(-2.54%) |
Jun 28, 2004 | 27.91 | 28.16 | 27.91 | 28.00 | 282,508 | +0.17(+0.61%) |
Jun 25, 2004 | 28.08 | 28.27 | 27.81 | 27.83 | 1,994,196 | -0.32(-1.15%) |
Jun 24, 2004 | 28.13 | 28.40 | 28.01 | 28.16 | 255,785 | -0.04(-0.16%) |
Jun 23, 2004 | 27.47 | 28.22 | 27.42 | 28.20 | 298,734 | +0.69(+2.51%) |
Jun 22, 2004 | 27.82 | 27.82 | 27.26 | 27.51 | 368,134 | -0.31(-1.11%) |
Jun 21, 2004 | 27.58 | 27.82 | 27.54 | 27.82 | 191,157 | +0.31(+1.12%) |
Jun 18, 2004 | 27.36 | 27.57 | 27.29 | 27.51 | 272,691 | +0.18(+0.67%) |
Jun 17, 2004 | 27.58 | 27.61 | 27.28 | 27.33 | 360,907 | -0.32(-1.17%) |
Jun 16, 2004 | 27.23 | 27.73 | 27.20 | 27.65 | 186,657 | +0.33(+1.21%) |
Jun 15, 2004 | 26.86 | 27.39 | 26.86 | 27.32 | 182,430 | +0.56(+2.11%) |
Jun 14, 2004 | 27.00 | 27.00 | 26.53 | 26.76 | 200,155 | -0.33(-1.22%) |
Jun 10, 2004 | 27.28 | 27.30 | 26.95 | 27.09 | 106,077 | -0.10(-0.38%) |
Jun 09, 2004 | 27.42 | 27.50 | 27.17 | 27.19 | 147,117 | -0.23(-0.86%) |
Jun 08, 2004 | 27.35 | 27.42 | 27.15 | 27.42 | 166,887 | +0.22(+0.81%) |
Jun 07, 2004 | 27.05 | 27.33 | 26.98 | 27.20 | 194,565 | +0.51(+1.90%) |
Jun 04, 2004 | 26.86 | 27.13 | 26.69 | 26.70 | 157,070 | +0.02(+0.08%) |
Jun 03, 2004 | 27.10 | 27.10 | 26.48 | 26.67 | 125,983 | -0.24(-0.90%) |
Jun 02, 2004 | 26.74 | 26.95 | 26.56 | 26.92 | 178,067 | +0.34(+1.27%) |
Jun 01, 2004 | 26.81 | 26.83 | 26.24 | 26.58 | 258,511 | -0.23(-0.85%) |
May 28, 2004 | 26.54 | 26.91 | 26.52 | 26.81 | 164,433 | +0.33(+1.25%) |
May 27, 2004 | 26.51 | 26.70 | 26.34 | 26.48 | 193,747 | +0.13(+0.50%) |
May 26, 2004 | 26.03 | 26.37 | 25.65 | 26.34 | 204,518 | +0.32(+1.21%) |
May 25, 2004 | 25.06 | 26.04 | 25.06 | 26.03 | 248,558 | +0.89(+3.56%) |
May 24, 2004 | 24.93 | 25.19 | 24.93 | 25.13 | 236,014 | +0.39(+1.57%) |
May 21, 2004 | 24.66 | 25.01 | 24.66 | 24.75 | 237,241 | +0.09(+0.36%) |
May 20, 2004 | 24.11 | 24.70 | 24.02 | 24.66 | 536,657 | +0.55(+2.28%) |
May 19, 2004 | 25.01 | 25.33 | 24.06 | 24.11 | 287,962 | -0.83(-3.32%) |
May 18, 2004 | 24.72 | 24.96 | 24.72 | 24.94 | 434,125 | +0.33(+1.34%) |
May 17, 2004 | 24.64 | 24.97 | 24.20 | 24.61 | 294,507 | -0.17(-0.68%) |
May 14, 2004 | 24.51 | 24.94 | 24.42 | 24.78 | 178,613 | +0.23(+0.96%) |
May 13, 2004 | 24.47 | 24.86 | 24.30 | 24.54 | 388,722 | +0.01(+0.03%) |
May 12, 2004 | 24.46 | 24.65 | 24.03 | 24.53 | 290,280 | -0.34(-1.36%) |
May 11, 2004 | 24.75 | 25.19 | 24.75 | 24.87 | 519,478 | +0.16(+0.65%) |
May 10, 2004 | 25.38 | 25.40 | 23.80 | 24.71 | 709,817 | -0.79(-3.11%) |
May 07, 2004 | 26.40 | 26.41 | 25.49 | 25.50 | 268,737 | -0.98(-3.68%) |
May 06, 2004 | 26.81 | 26.81 | 26.10 | 26.48 | 225,652 | -0.33(-1.23%) |
May 05, 2004 | 27.14 | 27.20 | 26.80 | 26.81 | 220,744 | -0.07(-0.27%) |
May 04, 2004 | 26.52 | 27.18 | 26.52 | 26.88 | 243,104 | +0.43(+1.64%) |
May 03, 2004 | 26.00 | 26.66 | 25.71 | 26.45 | 377,132 | +0.15(+0.59%) |
Apr 30, 2004 | 26.65 | 26.65 | 26.21 | 26.29 | 229,606 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.40 | 26.65 | 255,239 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,786 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,421 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,023 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.29 | 26.29 | 196,201 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.84 | 159,797 | +0.54(+2.04%) |
Apr 21, 2004 | 25.85 | 26.41 | 25.85 | 26.31 | 220,607 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.33 | 26.05 | 26.05 | 193,883 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,341 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.78 | 26.73 | 27.33 | 291,644 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,459 | +1.04(+4.02%) |
Apr 14, 2004 | 25.30 | 26.45 | 25.30 | 25.92 | 670,276 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,570 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,191 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,417 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.24 | 27.06 | 27.74 | 786,716 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,391,001 | -2.15(-7.30%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,433 | -2.60(-8.13%) |
Apr 02, 2004 | 31.90 | 32.29 | 31.90 | 32.02 | 375,224 | +0.12(+0.39%) |