Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.32 | 27.45 | 26.38 | 26.56 | 261,736 | -0.67(-2.46%) |
Mar 30, 2005 | 26.56 | 27.23 | 26.56 | 27.23 | 140,346 | +0.53(+1.97%) |
Mar 29, 2005 | 26.96 | 27.21 | 26.57 | 26.71 | 142,124 | -0.27(-1.01%) |
Mar 28, 2005 | 27.06 | 27.40 | 26.98 | 26.98 | 203,184 | -0.12(-0.44%) |
Mar 24, 2005 | 27.42 | 27.44 | 27.10 | 27.10 | 170,472 | -0.14(-0.53%) |
Mar 23, 2005 | 27.73 | 27.82 | 27.23 | 27.24 | 315,689 | -0.69(-2.46%) |
Mar 22, 2005 | 28.15 | 28.38 | 27.62 | 27.93 | 2,675,636 | -0.05(-0.18%) |
Mar 21, 2005 | 28.13 | 28.13 | 27.62 | 27.98 | 413,913 | +0.20(+0.70%) |
Mar 18, 2005 | 28.19 | 28.55 | 27.79 | 27.79 | 522,601 | -0.38(-1.36%) |
Mar 17, 2005 | 27.66 | 28.27 | 27.47 | 28.17 | 247,365 | +0.56(+2.03%) |
Mar 16, 2005 | 27.60 | 27.61 | 27.15 | 27.61 | 115,923 | +0.10(+0.37%) |
Mar 15, 2005 | 27.83 | 28.04 | 27.46 | 27.51 | 119,241 | -0.31(-1.13%) |
Mar 14, 2005 | 27.19 | 27.83 | 27.13 | 27.82 | 119,507 | +0.60(+2.22%) |
Mar 11, 2005 | 27.25 | 27.28 | 26.92 | 27.22 | 54,585 | -0.01(-0.03%) |
Mar 10, 2005 | 27.27 | 27.27 | 27.03 | 27.23 | 77,069 | +0.14(+0.50%) |
Mar 09, 2005 | 27.41 | 27.41 | 27.01 | 27.09 | 92,245 | -0.25(-0.93%) |
Mar 08, 2005 | 27.83 | 27.91 | 27.11 | 27.34 | 142,288 | -0.48(-1.74%) |
Mar 07, 2005 | 28.10 | 28.10 | 27.78 | 27.83 | 133,519 | -0.08(-0.30%) |
Mar 04, 2005 | 28.25 | 28.25 | 27.82 | 27.91 | 103,544 | -0.19(-0.67%) |
Mar 03, 2005 | 27.96 | 28.23 | 27.55 | 28.10 | 395,322 | +0.22(+0.79%) |
Mar 02, 2005 | 27.62 | 27.96 | 27.40 | 27.88 | 266,104 | +0.36(+1.30%) |
Mar 01, 2005 | 27.31 | 27.90 | 27.23 | 27.52 | 224,461 | +0.22(+0.81%) |
Feb 28, 2005 | 27.19 | 27.48 | 26.96 | 27.30 | 226,859 | +0.01(+0.03%) |
Feb 25, 2005 | 26.60 | 27.40 | 26.60 | 27.29 | 135,420 | +0.69(+2.59%) |
Feb 24, 2005 | 27.02 | 27.19 | 26.38 | 26.61 | 688,173 | +0.42(+1.59%) |
Feb 23, 2005 | 26.29 | 26.43 | 26.15 | 26.19 | 188,420 | +0.02(+0.06%) |
Feb 22, 2005 | 26.77 | 26.77 | 26.15 | 26.17 | 191,066 | -0.70(-2.59%) |
Feb 18, 2005 | 27.89 | 27.89 | 26.78 | 26.87 | 214,570 | -0.75(-2.71%) |
Feb 17, 2005 | 28.67 | 28.67 | 27.62 | 27.62 | 131,565 | -0.79(-2.78%) |
Feb 16, 2005 | 28.47 | 28.63 | 28.13 | 28.41 | 148,812 | -0.21(-0.74%) |
Feb 15, 2005 | 28.95 | 28.95 | 28.28 | 28.62 | 137,312 | -0.24(-0.82%) |
Feb 14, 2005 | 28.92 | 29.05 | 28.67 | 28.86 | 50,638 | -0.07(-0.24%) |
Feb 11, 2005 | 28.74 | 28.92 | 28.24 | 28.92 | 120,744 | +0.13(+0.44%) |
Feb 10, 2005 | 29.27 | 29.42 | 28.63 | 28.80 | 94,659 | -0.42(-1.45%) |
Feb 09, 2005 | 29.09 | 29.82 | 28.73 | 29.22 | 240,265 | +0.25(+0.85%) |
Feb 08, 2005 | 29.20 | 29.58 | 28.92 | 28.98 | 104,821 | -0.16(-0.55%) |
Feb 07, 2005 | 28.98 | 29.26 | 28.95 | 29.14 | 111,510 | +0.20(+0.70%) |
Feb 04, 2005 | 28.59 | 29.50 | 28.53 | 28.93 | 254,249 | +0.36(+1.25%) |
Feb 03, 2005 | 28.21 | 28.58 | 27.83 | 28.58 | 369,597 | +0.43(+1.54%) |
Feb 02, 2005 | 27.57 | 28.15 | 27.51 | 28.14 | 228,904 | +0.42(+1.53%) |
Feb 01, 2005 | 27.87 | 27.91 | 27.61 | 27.72 | 274,691 | -0.11(-0.40%) |
Jan 31, 2005 | 27.57 | 27.87 | 27.51 | 27.83 | 402,101 | +0.42(+1.55%) |
Jan 28, 2005 | 28.29 | 28.30 | 27.29 | 27.40 | 297,472 | -0.81(-2.86%) |
Jan 27, 2005 | 29.72 | 29.74 | 27.80 | 28.21 | 610,921 | -1.62(-5.44%) |
Jan 26, 2005 | 29.80 | 29.89 | 29.57 | 29.83 | 35,505 | +0.28(+0.95%) |
Jan 25, 2005 | 29.57 | 29.83 | 29.43 | 29.55 | 53,532 | -0.11(-0.37%) |
Jan 24, 2005 | 29.89 | 29.96 | 29.61 | 29.66 | 53,651 | -0.17(-0.57%) |
Jan 21, 2005 | 29.53 | 30.10 | 29.38 | 29.83 | 93,256 | +0.42(+1.44%) |
Jan 20, 2005 | 30.24 | 30.28 | 29.40 | 29.41 | 214,731 | -0.91(-3.00%) |
Jan 19, 2005 | 30.94 | 31.43 | 30.00 | 30.32 | 233,538 | -0.61(-1.98%) |
Jan 18, 2005 | 30.97 | 31.52 | 30.49 | 30.93 | 305,515 | +0.11(+0.36%) |
Jan 14, 2005 | 30.48 | 30.93 | 30.28 | 30.82 | 176,293 | +0.60(+2.00%) |
Jan 13, 2005 | 29.81 | 30.67 | 29.74 | 30.22 | 136,022 | +0.20(+0.65%) |
Jan 12, 2005 | 29.21 | 30.10 | 28.98 | 30.02 | 223,887 | +1.03(+3.55%) |
Jan 11, 2005 | 29.94 | 29.94 | 28.99 | 28.99 | 71,702 | -0.54(-1.84%) |
Jan 10, 2005 | 29.21 | 30.03 | 29.21 | 29.54 | 113,565 | +0.20(+0.70%) |
Jan 07, 2005 | 29.44 | 30.00 | 29.21 | 29.33 | 742,981 | +0.18(+0.61%) |
Jan 06, 2005 | 29.27 | 29.70 | 29.06 | 29.15 | 278,598 | +0.05(+0.18%) |
Jan 05, 2005 | 29.11 | 29.77 | 28.84 | 29.10 | 245,691 | -0.16(-0.55%) |
Jan 04, 2005 | 29.51 | 29.77 | 28.89 | 29.26 | 176,862 | -0.23(-0.78%) |
Jan 03, 2005 | 30.16 | 30.46 | 29.09 | 29.49 | 243,742 | -0.42(-1.39%) |
Dec 31, 2004 | 30.80 | 30.87 | 29.91 | 29.91 | 85,556 | -0.53(-1.73%) |
Dec 30, 2004 | 30.79 | 30.86 | 30.37 | 30.44 | 50,251 | -0.30(-0.97%) |
Dec 29, 2004 | 30.44 | 30.79 | 30.29 | 30.73 | 81,202 | +0.31(+1.03%) |
Dec 28, 2004 | 29.90 | 30.42 | 29.53 | 30.42 | 68,845 | +0.58(+1.94%) |
Dec 27, 2004 | 30.13 | 30.39 | 29.14 | 29.84 | 72,140 | -0.13(-0.43%) |
Dec 23, 2004 | 29.94 | 30.31 | 29.84 | 29.97 | 75,670 | +0.10(+0.34%) |
Dec 22, 2004 | 29.48 | 29.94 | 28.89 | 29.87 | 152,048 | +0.47(+1.59%) |
Dec 21, 2004 | 29.06 | 29.54 | 29.05 | 29.40 | 131,924 | +0.18(+0.61%) |
Dec 20, 2004 | 29.68 | 29.68 | 28.96 | 29.22 | 142,162 | -0.42(-1.40%) |
Dec 17, 2004 | 28.88 | 29.71 | 28.75 | 29.64 | 180,527 | +0.38(+1.31%) |
Dec 16, 2004 | 29.01 | 29.64 | 28.98 | 29.26 | 254,668 | -1.29(-4.23%) |
Dec 15, 2004 | 30.18 | 30.55 | 29.95 | 30.55 | 92,382 | +0.46(+1.52%) |
Dec 14, 2004 | 29.70 | 30.17 | 29.55 | 30.09 | 159,815 | +0.19(+0.63%) |
Dec 13, 2004 | 29.77 | 30.00 | 29.32 | 29.90 | 180,763 | +0.17(+0.57%) |
Dec 10, 2004 | 30.12 | 30.12 | 29.48 | 29.73 | 207,830 | -0.45(-1.49%) |
Dec 09, 2004 | 29.52 | 30.76 | 29.30 | 30.18 | 241,488 | +0.67(+2.27%) |
Dec 08, 2004 | 29.69 | 29.83 | 29.27 | 29.51 | 192,884 | -0.03(-0.12%) |
Dec 07, 2004 | 30.15 | 30.32 | 29.29 | 29.55 | 144,986 | -0.61(-2.03%) |
Dec 06, 2004 | 30.50 | 30.70 | 30.16 | 30.16 | 102,502 | -0.55(-1.80%) |
Dec 03, 2004 | 31.13 | 31.43 | 30.52 | 30.71 | 193,590 | -0.65(-2.06%) |
Dec 02, 2004 | 31.34 | 31.50 | 31.25 | 31.36 | 126,039 | -0.20(-0.62%) |
Dec 01, 2004 | 31.55 | 31.57 | 31.36 | 31.55 | 187,824 | +0.11(+0.35%) |
Nov 30, 2004 | 31.27 | 31.52 | 30.87 | 31.44 | 155,225 | +0.31(+1.01%) |
Nov 29, 2004 | 31.08 | 31.55 | 30.93 | 31.13 | 114,742 | +0.14(+0.47%) |
Nov 26, 2004 | 31.08 | 31.08 | 30.94 | 30.98 | 40,130 | +0.00(+0.00%) |
Nov 24, 2004 | 30.67 | 31.07 | 30.67 | 30.98 | 131,217 | +0.09(+0.30%) |
Nov 23, 2004 | 29.77 | 30.89 | 29.77 | 30.89 | 365,527 | +0.97(+3.24%) |
Nov 22, 2004 | 29.09 | 29.95 | 29.01 | 29.92 | 144,633 | +0.63(+2.15%) |
Nov 19, 2004 | 29.28 | 29.55 | 29.25 | 29.29 | 157,108 | -0.19(-0.63%) |
Nov 18, 2004 | 28.88 | 29.76 | 28.88 | 29.48 | 248,196 | +0.41(+1.40%) |
Nov 17, 2004 | 28.44 | 29.47 | 28.41 | 29.07 | 210,066 | +0.67(+2.36%) |
Nov 16, 2004 | 27.45 | 28.58 | 27.45 | 28.40 | 149,223 | +0.84(+3.05%) |
Nov 15, 2004 | 27.88 | 28.00 | 27.45 | 27.56 | 105,445 | -0.45(-1.61%) |
Nov 12, 2004 | 28.10 | 28.21 | 27.82 | 28.01 | 94,265 | -0.21(-0.75%) |
Nov 11, 2004 | 27.44 | 28.29 | 27.40 | 28.22 | 65,079 | +0.76(+2.79%) |
Nov 10, 2004 | 27.24 | 27.87 | 27.12 | 27.45 | 148,399 | +0.05(+0.19%) |
Nov 09, 2004 | 27.82 | 27.91 | 27.19 | 27.40 | 113,212 | -0.48(-1.71%) |
Nov 08, 2004 | 27.77 | 28.38 | 27.64 | 27.88 | 126,039 | +0.21(+0.77%) |
Nov 05, 2004 | 27.53 | 28.25 | 27.17 | 27.67 | 227,012 | +0.29(+1.06%) |
Nov 04, 2004 | 26.85 | 27.50 | 26.61 | 27.38 | 135,454 | +0.77(+2.91%) |
Nov 03, 2004 | 26.68 | 26.87 | 26.38 | 26.61 | 150,753 | +0.21(+0.80%) |
Nov 02, 2004 | 26.86 | 26.89 | 26.27 | 26.39 | 134,513 | -0.37(-1.37%) |
Nov 01, 2004 | 26.41 | 26.81 | 26.41 | 26.76 | 180,056 | +0.35(+1.32%) |
Oct 29, 2004 | 26.20 | 26.55 | 26.16 | 26.41 | 121,920 | -0.14(-0.51%) |
Oct 28, 2004 | 26.21 | 26.58 | 26.21 | 26.55 | 192,766 | +0.20(+0.77%) |
Oct 27, 2004 | 26.04 | 26.66 | 26.04 | 26.34 | 133,100 | +0.07(+0.26%) |
Oct 26, 2004 | 25.15 | 26.27 | 24.20 | 26.27 | 624,785 | +2.01(+8.26%) |
Oct 25, 2004 | 24.63 | 24.63 | 23.74 | 24.27 | 117,919 | -0.06(-0.24%) |
Oct 22, 2004 | 24.51 | 24.80 | 24.20 | 24.33 | 111,800 | -0.27(-1.11%) |
Oct 21, 2004 | 24.16 | 24.74 | 24.15 | 24.60 | 115,918 | +0.30(+1.22%) |
Oct 20, 2004 | 24.40 | 24.51 | 24.17 | 24.30 | 159,344 | -0.14(-0.59%) |
Oct 19, 2004 | 24.48 | 24.81 | 24.22 | 24.45 | 153,342 | +0.00(+0.00%) |
Oct 18, 2004 | 24.90 | 24.90 | 24.28 | 24.45 | 172,054 | -0.33(-1.34%) |
Oct 15, 2004 | 24.95 | 25.30 | 24.35 | 24.78 | 88,969 | -0.20(-0.82%) |
Oct 14, 2004 | 25.78 | 25.90 | 24.96 | 24.98 | 87,439 | -0.88(-3.42%) |
Oct 13, 2004 | 25.71 | 26.17 | 25.69 | 25.87 | 87,674 | +0.14(+0.56%) |
Oct 12, 2004 | 25.92 | 26.09 | 25.64 | 25.72 | 80,260 | -0.35(-1.34%) |
Oct 11, 2004 | 25.63 | 26.07 | 25.49 | 26.07 | 97,913 | +0.45(+1.76%) |
Oct 08, 2004 | 25.75 | 25.96 | 25.56 | 25.62 | 64,373 | -0.36(-1.37%) |
Oct 07, 2004 | 26.00 | 26.09 | 25.70 | 25.98 | 108,269 | +0.05(+0.20%) |
Oct 06, 2004 | 25.70 | 25.95 | 25.44 | 25.93 | 142,986 | +0.37(+1.46%) |
Oct 05, 2004 | 26.26 | 26.31 | 25.54 | 25.55 | 187,117 | -0.72(-2.75%) |
Oct 04, 2004 | 26.05 | 26.63 | 25.97 | 26.27 | 128,040 | +0.03(+0.10%) |
Oct 01, 2004 | 25.15 | 26.25 | 25.05 | 26.25 | 152,048 | +1.16(+4.61%) |
Sep 30, 2004 | 24.78 | 25.11 | 24.66 | 25.09 | 172,760 | +0.26(+1.06%) |
Sep 29, 2004 | 23.84 | 24.88 | 23.82 | 24.83 | 322,454 | +0.72(+3.00%) |
Sep 28, 2004 | 24.04 | 24.20 | 23.72 | 24.11 | 128,746 | +0.07(+0.28%) |
Sep 27, 2004 | 24.09 | 24.33 | 23.98 | 24.04 | 141,691 | -0.31(-1.26%) |
Sep 24, 2004 | 24.43 | 24.46 | 24.27 | 24.34 | 114,271 | +0.00(+0.00%) |
Sep 23, 2004 | 24.40 | 24.48 | 24.16 | 24.34 | 181,586 | -0.08(-0.31%) |
Sep 22, 2004 | 24.62 | 24.64 | 24.25 | 24.42 | 121,685 | -0.25(-1.00%) |
Sep 21, 2004 | 24.57 | 24.97 | 24.48 | 24.67 | 194,649 | -0.13(-0.51%) |
Sep 20, 2004 | 24.85 | 24.85 | 24.42 | 24.80 | 105,915 | +0.14(+0.55%) |
Sep 17, 2004 | 24.89 | 25.05 | 24.63 | 24.66 | 276,440 | -0.04(-0.17%) |
Sep 16, 2004 | 24.31 | 24.97 | 24.23 | 24.70 | 868,509 | +0.46(+1.89%) |
Sep 15, 2004 | 23.95 | 24.24 | 23.80 | 24.24 | 282,677 | +0.45(+1.89%) |
Sep 14, 2004 | 23.79 | 24.12 | 23.61 | 23.79 | 194,767 | -0.01(-0.04%) |
Sep 13, 2004 | 23.44 | 23.88 | 23.42 | 23.80 | 175,231 | +0.43(+1.85%) |
Sep 10, 2004 | 23.95 | 24.01 | 23.28 | 23.37 | 239,016 | -0.51(-2.14%) |
Sep 09, 2004 | 23.50 | 23.96 | 23.50 | 23.88 | 350,110 | +0.40(+1.70%) |
Sep 08, 2004 | 23.55 | 23.72 | 23.25 | 23.48 | 212,420 | -0.10(-0.43%) |
Sep 07, 2004 | 23.72 | 23.81 | 23.39 | 23.58 | 131,924 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.12 | 23.33 | 23.58 | 190,766 | -0.24(-1.00%) |
Sep 02, 2004 | 23.60 | 23.97 | 23.37 | 23.82 | 140,868 | +0.24(+1.01%) |
Sep 01, 2004 | 23.47 | 23.97 | 23.33 | 23.58 | 281,029 | +0.28(+1.20%) |
Aug 31, 2004 | 22.53 | 23.37 | 22.45 | 23.30 | 286,561 | +0.82(+3.67%) |
Aug 30, 2004 | 23.46 | 23.46 | 22.30 | 22.48 | 295,975 | -0.96(-4.10%) |
Aug 27, 2004 | 23.45 | 23.53 | 23.21 | 23.44 | 96,618 | +0.12(+0.51%) |
Aug 26, 2004 | 23.03 | 23.56 | 22.92 | 23.32 | 199,121 | +0.23(+0.99%) |
Aug 25, 2004 | 23.12 | 23.37 | 23.05 | 23.09 | 92,617 | -0.07(-0.29%) |
Aug 24, 2004 | 23.69 | 23.79 | 23.03 | 23.16 | 98,148 | -0.38(-1.62%) |
Aug 23, 2004 | 23.75 | 24.22 | 23.54 | 23.54 | 108,269 | -0.47(-1.95%) |
Aug 20, 2004 | 24.12 | 24.30 | 23.79 | 24.00 | 132,865 | +0.04(+0.18%) |
Aug 19, 2004 | 24.34 | 24.37 | 23.88 | 23.96 | 76,377 | -0.54(-2.19%) |
Aug 18, 2004 | 24.09 | 24.95 | 24.01 | 24.50 | 177,703 | +0.28(+1.16%) |
Aug 17, 2004 | 24.43 | 24.43 | 24.01 | 24.22 | 67,668 | +0.01(+0.04%) |
Aug 16, 2004 | 23.19 | 24.38 | 23.11 | 24.21 | 73,788 | +1.11(+4.82%) |
Aug 13, 2004 | 23.58 | 23.58 | 23.10 | 23.10 | 156,402 | -0.31(-1.34%) |
Aug 12, 2004 | 24.19 | 24.24 | 22.99 | 23.41 | 225,129 | -0.99(-4.07%) |
Aug 11, 2004 | 24.47 | 24.68 | 24.31 | 24.40 | 147,222 | -0.24(-0.97%) |
Aug 10, 2004 | 24.30 | 24.87 | 24.30 | 24.64 | 251,844 | +0.47(+1.93%) |
Aug 09, 2004 | 24.27 | 24.48 | 24.17 | 24.17 | 82,378 | -0.12(-0.49%) |
Aug 06, 2004 | 24.64 | 24.73 | 24.29 | 24.29 | 114,742 | -0.25(-1.00%) |
Aug 05, 2004 | 24.34 | 24.56 | 24.21 | 24.54 | 175,231 | +0.08(+0.35%) |
Aug 04, 2004 | 24.36 | 24.77 | 24.34 | 24.46 | 208,536 | -0.03(-0.10%) |
Aug 03, 2004 | 24.51 | 24.64 | 24.29 | 24.48 | 207,830 | -0.06(-0.24%) |
Aug 02, 2004 | 24.28 | 24.64 | 24.22 | 24.54 | 135,219 | +0.08(+0.35%) |
Jul 30, 2004 | 23.91 | 24.57 | 23.88 | 24.46 | 429,194 | +0.57(+2.38%) |
Jul 29, 2004 | 24.13 | 24.17 | 23.53 | 23.89 | 319,865 | -0.16(-0.67%) |
Jul 28, 2004 | 24.85 | 24.85 | 23.58 | 24.05 | 354,111 | -0.81(-3.25%) |
Jul 27, 2004 | 24.81 | 25.75 | 24.34 | 24.85 | 1,008,789 | +1.10(+4.65%) |
Jul 26, 2004 | 23.57 | 23.93 | 23.43 | 23.75 | 178,409 | +0.08(+0.32%) |
Jul 23, 2004 | 23.76 | 23.98 | 23.44 | 23.67 | 170,877 | +0.14(+0.61%) |
Jul 22, 2004 | 24.52 | 24.74 | 23.39 | 23.53 | 343,520 | -1.18(-4.78%) |
Jul 21, 2004 | 25.07 | 25.16 | 24.64 | 24.71 | 144,986 | -0.25(-0.99%) |
Jul 20, 2004 | 25.36 | 25.42 | 24.54 | 24.96 | 197,709 | -0.42(-1.64%) |
Jul 19, 2004 | 25.52 | 25.61 | 25.36 | 25.37 | 39,424 | -0.14(-0.53%) |
Jul 16, 2004 | 25.69 | 25.86 | 25.49 | 25.51 | 81,437 | -0.11(-0.43%) |
Jul 15, 2004 | 26.64 | 26.64 | 25.58 | 25.62 | 102,973 | -0.80(-3.02%) |
Jul 14, 2004 | 26.58 | 26.80 | 26.21 | 26.42 | 69,198 | -0.23(-0.86%) |
Jul 13, 2004 | 26.69 | 26.86 | 26.32 | 26.65 | 49,192 | -0.04(-0.16%) |
Jul 12, 2004 | 26.72 | 26.75 | 26.34 | 26.69 | 161,815 | +0.07(+0.26%) |
Jul 09, 2004 | 26.55 | 26.94 | 26.38 | 26.62 | 56,959 | -0.04(-0.16%) |
Jul 08, 2004 | 26.68 | 26.86 | 26.34 | 26.66 | 171,348 | -0.18(-0.66%) |
Jul 07, 2004 | 27.07 | 27.34 | 26.70 | 26.84 | 174,054 | -0.32(-1.19%) |
Jul 06, 2004 | 26.59 | 27.36 | 26.59 | 27.17 | 140,750 | +0.44(+1.65%) |
Jul 02, 2004 | 27.43 | 27.43 | 26.59 | 26.72 | 149,812 | -0.65(-2.39%) |
Jul 01, 2004 | 28.04 | 28.12 | 27.32 | 27.38 | 126,392 | -0.66(-2.36%) |
Jun 30, 2004 | 27.41 | 28.04 | 27.03 | 28.04 | 294,563 | +0.77(+2.84%) |
Jun 29, 2004 | 27.47 | 27.51 | 27.02 | 27.27 | 81,790 | +0.04(+0.16%) |
Jun 28, 2004 | 27.78 | 27.78 | 27.05 | 27.23 | 84,497 | +0.47(+1.75%) |
Jun 25, 2004 | 26.95 | 27.72 | 26.76 | 26.76 | 605,720 | -0.26(-0.98%) |
Jun 24, 2004 | 26.73 | 27.62 | 26.73 | 27.02 | 84,614 | +0.11(+0.41%) |
Jun 23, 2004 | 26.66 | 27.13 | 26.60 | 26.91 | 99,560 | +0.09(+0.35%) |
Jun 22, 2004 | 26.88 | 27.06 | 26.43 | 26.82 | 103,679 | -0.14(-0.54%) |
Jun 21, 2004 | 26.90 | 27.19 | 26.68 | 26.96 | 61,901 | -0.19(-0.69%) |
Jun 18, 2004 | 26.66 | 27.23 | 26.55 | 27.15 | 104,856 | +0.41(+1.53%) |
Jun 17, 2004 | 26.98 | 27.18 | 26.50 | 26.74 | 199,239 | -0.41(-1.50%) |
Jun 16, 2004 | 26.45 | 27.23 | 26.44 | 27.15 | 83,202 | +0.58(+2.17%) |
Jun 15, 2004 | 26.15 | 27.16 | 26.15 | 26.57 | 159,344 | +0.37(+1.43%) |
Jun 14, 2004 | 26.23 | 26.57 | 26.10 | 26.20 | 166,052 | -0.22(-0.84%) |
Jun 10, 2004 | 26.45 | 26.78 | 26.33 | 26.42 | 154,166 | -0.14(-0.51%) |
Jun 09, 2004 | 26.79 | 27.30 | 26.55 | 26.55 | 88,145 | -0.47(-1.73%) |
Jun 08, 2004 | 27.45 | 27.53 | 26.94 | 27.02 | 111,564 | -0.52(-1.88%) |
Jun 07, 2004 | 26.95 | 27.65 | 26.95 | 27.54 | 223,600 | +0.69(+2.56%) |
Jun 04, 2004 | 27.15 | 27.15 | 26.58 | 26.85 | 128,275 | +0.03(+0.10%) |
Jun 03, 2004 | 27.10 | 27.10 | 26.69 | 26.83 | 127,452 | -0.36(-1.31%) |
Jun 02, 2004 | 27.19 | 27.40 | 27.02 | 27.18 | 125,922 | -0.10(-0.37%) |
Jun 01, 2004 | 26.49 | 27.28 | 26.40 | 27.28 | 118,037 | +0.77(+2.92%) |
May 28, 2004 | 25.93 | 26.51 | 25.89 | 26.51 | 101,326 | +0.43(+1.66%) |
May 27, 2004 | 26.03 | 26.50 | 25.98 | 26.08 | 66,256 | +0.02(+0.07%) |
May 26, 2004 | 25.64 | 26.21 | 25.55 | 26.06 | 44,837 | +0.31(+1.22%) |
May 25, 2004 | 25.46 | 25.83 | 25.28 | 25.75 | 144,516 | +0.31(+1.20%) |
May 24, 2004 | 25.44 | 25.59 | 25.28 | 25.44 | 92,264 | +0.08(+0.30%) |
May 21, 2004 | 25.00 | 25.66 | 24.99 | 25.36 | 138,749 | +0.32(+1.29%) |
May 20, 2004 | 24.74 | 25.29 | 24.71 | 25.04 | 140,044 | +0.21(+0.86%) |
May 19, 2004 | 25.15 | 25.32 | 24.64 | 24.83 | 326,809 | -0.13(-0.51%) |
May 18, 2004 | 24.77 | 25.30 | 24.76 | 24.96 | 100,149 | +0.22(+0.89%) |
May 17, 2004 | 25.37 | 25.41 | 24.62 | 24.74 | 199,474 | -0.66(-2.61%) |
May 14, 2004 | 25.47 | 25.70 | 25.40 | 25.40 | 55,664 | -0.12(-0.47%) |
May 13, 2004 | 25.59 | 25.70 | 25.40 | 25.52 | 346,109 | +0.05(+0.20%) |
May 12, 2004 | 25.42 | 25.75 | 25.34 | 25.47 | 347,874 | -0.11(-0.43%) |
May 11, 2004 | 25.51 | 25.63 | 25.32 | 25.58 | 135,925 | +0.23(+0.91%) |
May 10, 2004 | 25.74 | 26.19 | 25.32 | 25.35 | 181,704 | -0.32(-1.26%) |
May 07, 2004 | 25.96 | 26.00 | 25.38 | 25.67 | 172,525 | -0.28(-1.08%) |
May 06, 2004 | 25.83 | 25.95 | 25.34 | 25.95 | 169,465 | +0.10(+0.39%) |
May 05, 2004 | 26.40 | 26.55 | 25.84 | 25.85 | 168,288 | -0.46(-1.74%) |
May 04, 2004 | 26.41 | 26.55 | 26.31 | 26.31 | 285,855 | -0.18(-0.67%) |
May 03, 2004 | 26.39 | 26.98 | 26.39 | 26.49 | 114,153 | +0.06(+0.23%) |
Apr 30, 2004 | 26.98 | 27.10 | 26.42 | 26.43 | 104,268 | -0.37(-1.40%) |
Apr 29, 2004 | 27.12 | 27.23 | 26.76 | 26.80 | 76,612 | -0.04(-0.16%) |
Apr 28, 2004 | 27.62 | 28.04 | 26.83 | 26.84 | 178,644 | -0.82(-2.95%) |
Apr 27, 2004 | 27.28 | 27.78 | 27.19 | 27.66 | 957,596 | +1.17(+4.43%) |
Apr 26, 2004 | 26.61 | 26.94 | 26.39 | 26.49 | 144,751 | -0.09(-0.35%) |
Apr 23, 2004 | 26.21 | 26.74 | 26.10 | 26.58 | 127,334 | +0.24(+0.90%) |
Apr 22, 2004 | 25.89 | 26.40 | 25.89 | 26.34 | 72,375 | +0.45(+1.74%) |
Apr 21, 2004 | 26.24 | 26.47 | 25.68 | 25.89 | 75,317 | -0.15(-0.59%) |
Apr 20, 2004 | 26.81 | 26.83 | 26.04 | 26.04 | 68,256 | -0.54(-2.05%) |
Apr 19, 2004 | 26.94 | 27.06 | 26.59 | 26.59 | 84,261 | -0.43(-1.60%) |
Apr 16, 2004 | 26.28 | 27.54 | 26.14 | 27.02 | 77,318 | +0.77(+2.95%) |
Apr 15, 2004 | 26.66 | 27.01 | 26.10 | 26.25 | 65,667 | -0.18(-0.68%) |
Apr 14, 2004 | 27.04 | 27.17 | 26.43 | 26.43 | 119,920 | -0.72(-2.66%) |
Apr 13, 2004 | 27.99 | 28.10 | 27.15 | 27.15 | 52,840 | -0.82(-2.95%) |
Apr 12, 2004 | 28.08 | 28.30 | 27.94 | 27.97 | 295,152 | -0.15(-0.54%) |
Apr 08, 2004 | 27.42 | 28.55 | 27.28 | 28.13 | 166,287 | +0.86(+3.15%) |
Apr 07, 2004 | 27.43 | 27.51 | 27.17 | 27.27 | 72,140 | -0.10(-0.37%) |
Apr 06, 2004 | 27.56 | 27.83 | 27.19 | 27.37 | 174,525 | -0.38(-1.38%) |
Apr 05, 2004 | 27.31 | 27.84 | 27.14 | 27.75 | 106,974 | +0.42(+1.55%) |
Apr 02, 2004 | 26.90 | 27.96 | 26.90 | 27.33 | 300,918 | +0.55(+2.06%) |