Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.83 | 26.09 | 25.77 | 25.96 | 45,176 | +0.06(+0.25%) |
Mar 30, 2005 | 25.48 | 25.89 | 25.38 | 25.89 | 147,795 | +0.32(+1.26%) |
Mar 29, 2005 | 25.68 | 25.69 | 24.59 | 25.57 | 160,059 | -0.09(-0.35%) |
Mar 28, 2005 | 25.73 | 25.80 | 25.64 | 25.66 | 137,393 | -0.10(-0.40%) |
Mar 24, 2005 | 25.68 | 25.81 | 25.68 | 25.77 | 92,682 | +0.09(+0.35%) |
Mar 23, 2005 | 25.77 | 25.83 | 25.64 | 25.68 | 137,238 | -0.12(-0.47%) |
Mar 22, 2005 | 25.78 | 25.93 | 25.74 | 25.80 | 286,586 | +0.02(+0.07%) |
Mar 21, 2005 | 25.99 | 26.00 | 25.71 | 25.78 | 135,685 | -0.21(-0.82%) |
Mar 18, 2005 | 26.02 | 26.07 | 25.78 | 25.99 | 137,238 | -0.09(-0.35%) |
Mar 17, 2005 | 26.05 | 26.11 | 25.96 | 26.08 | 135,996 | +0.08(+0.30%) |
Mar 16, 2005 | 25.99 | 26.02 | 25.96 | 26.00 | 104,481 | -0.10(-0.37%) |
Mar 15, 2005 | 26.35 | 26.44 | 26.02 | 26.10 | 82,125 | -0.24(-0.93%) |
Mar 14, 2005 | 26.31 | 26.41 | 25.86 | 26.35 | 71,568 | +0.12(+0.47%) |
Mar 11, 2005 | 26.34 | 26.35 | 26.06 | 26.22 | 100,910 | -0.28(-1.07%) |
Mar 10, 2005 | 26.76 | 26.83 | 26.51 | 26.51 | 98,892 | -0.11(-0.41%) |
Mar 09, 2005 | 26.76 | 26.76 | 26.57 | 26.62 | 107,120 | -0.21(-0.77%) |
Mar 08, 2005 | 27.09 | 27.09 | 26.76 | 26.82 | 55,112 | -0.26(-0.98%) |
Mar 07, 2005 | 26.96 | 27.18 | 26.93 | 27.09 | 54,491 | +0.03(+0.12%) |
Mar 04, 2005 | 27.05 | 27.12 | 26.93 | 27.05 | 127,923 | +0.23(+0.84%) |
Mar 03, 2005 | 26.73 | 26.85 | 26.49 | 26.83 | 127,457 | -0.13(-0.48%) |
Mar 02, 2005 | 27.05 | 27.12 | 26.76 | 26.96 | 64,893 | -0.09(-0.33%) |
Mar 01, 2005 | 26.74 | 27.25 | 26.74 | 27.05 | 77,623 | +0.32(+1.18%) |
Feb 28, 2005 | 27.41 | 27.41 | 26.54 | 26.73 | 167,977 | -0.63(-2.31%) |
Feb 25, 2005 | 27.12 | 27.36 | 27.02 | 27.36 | 72,500 | +0.31(+1.14%) |
Feb 24, 2005 | 26.87 | 27.11 | 26.56 | 27.05 | 79,020 | +0.05(+0.17%) |
Feb 23, 2005 | 27.65 | 27.65 | 27.01 | 27.01 | 44,711 | -0.38(-1.39%) |
Feb 22, 2005 | 27.60 | 27.83 | 27.39 | 27.39 | 240,632 | -0.21(-0.77%) |
Feb 18, 2005 | 27.61 | 27.69 | 27.53 | 27.60 | 162,077 | +0.00(+0.00%) |
Feb 17, 2005 | 27.70 | 27.76 | 27.54 | 27.60 | 218,743 | +0.00(+0.00%) |
Feb 16, 2005 | 27.47 | 27.73 | 27.39 | 27.60 | 165,959 | +0.16(+0.59%) |
Feb 15, 2005 | 27.57 | 27.67 | 27.35 | 27.44 | 130,097 | -0.16(-0.58%) |
Feb 14, 2005 | 27.50 | 27.60 | 27.34 | 27.60 | 40,208 | +0.13(+0.47%) |
Feb 11, 2005 | 27.43 | 27.54 | 27.25 | 27.47 | 70,016 | +0.04(+0.14%) |
Feb 10, 2005 | 27.39 | 27.56 | 27.18 | 27.43 | 83,678 | +0.03(+0.09%) |
Feb 09, 2005 | 27.44 | 27.51 | 27.34 | 27.41 | 44,400 | +0.00(+0.00%) |
Feb 08, 2005 | 27.38 | 27.47 | 27.25 | 27.41 | 469,622 | -0.03(-0.12%) |
Feb 07, 2005 | 27.50 | 27.65 | 27.44 | 27.44 | 29,031 | -0.06(-0.23%) |
Feb 04, 2005 | 27.34 | 27.54 | 27.31 | 27.50 | 76,692 | +0.24(+0.90%) |
Feb 03, 2005 | 27.50 | 27.50 | 27.12 | 27.26 | 47,039 | -0.13(-0.47%) |
Feb 02, 2005 | 27.21 | 27.39 | 26.99 | 27.39 | 223,711 | +0.17(+0.64%) |
Feb 01, 2005 | 27.25 | 27.34 | 27.02 | 27.21 | 180,241 | +0.03(+0.12%) |
Jan 31, 2005 | 27.47 | 27.63 | 27.18 | 27.18 | 154,470 | -0.16(-0.59%) |
Jan 28, 2005 | 27.38 | 27.39 | 27.20 | 27.34 | 66,445 | +0.10(+0.35%) |
Jan 27, 2005 | 27.18 | 27.44 | 27.15 | 27.25 | 79,952 | +0.00(+0.00%) |
Jan 26, 2005 | 27.38 | 27.38 | 27.05 | 27.25 | 78,089 | -0.16(-0.59%) |
Jan 25, 2005 | 27.52 | 27.70 | 27.41 | 27.41 | 107,741 | -0.12(-0.42%) |
Jan 24, 2005 | 27.70 | 27.77 | 27.42 | 27.52 | 76,226 | -0.12(-0.44%) |
Jan 21, 2005 | 27.67 | 27.84 | 27.63 | 27.65 | 98,116 | -0.03(-0.09%) |
Jan 20, 2005 | 27.87 | 28.01 | 27.61 | 27.67 | 160,680 | -0.19(-0.69%) |
Jan 19, 2005 | 28.05 | 28.31 | 27.76 | 27.87 | 84,299 | -0.14(-0.51%) |
Jan 18, 2005 | 27.76 | 28.05 | 27.74 | 28.01 | 100,600 | +0.17(+0.62%) |
Jan 14, 2005 | 27.63 | 27.86 | 27.57 | 27.83 | 35,241 | +0.30(+1.08%) |
Jan 13, 2005 | 27.47 | 27.83 | 27.44 | 27.54 | 117,832 | +0.06(+0.21%) |
Jan 12, 2005 | 27.70 | 27.74 | 27.37 | 27.48 | 194,214 | -0.36(-1.30%) |
Jan 11, 2005 | 27.99 | 27.99 | 27.59 | 27.84 | 356,136 | -0.15(-0.53%) |
Jan 10, 2005 | 28.08 | 28.26 | 27.87 | 27.99 | 127,768 | +0.28(+1.00%) |
Jan 07, 2005 | 28.12 | 28.12 | 27.65 | 27.71 | 471,019 | -0.24(-0.88%) |
Jan 06, 2005 | 28.02 | 28.33 | 27.85 | 27.96 | 52,318 | +0.14(+0.49%) |
Jan 05, 2005 | 28.70 | 28.70 | 27.76 | 27.82 | 186,141 | -0.88(-3.05%) |
Jan 04, 2005 | 29.05 | 29.13 | 28.63 | 28.70 | 56,354 | -0.23(-0.78%) |
Jan 03, 2005 | 29.06 | 29.17 | 28.76 | 28.92 | 198,095 | -0.13(-0.44%) |
Dec 31, 2004 | 29.11 | 29.60 | 29.04 | 29.05 | 59,149 | -0.13(-0.44%) |
Dec 30, 2004 | 29.09 | 29.28 | 28.99 | 29.18 | 32,912 | +0.10(+0.33%) |
Dec 29, 2004 | 28.82 | 29.15 | 28.82 | 29.08 | 177,447 | +0.20(+0.69%) |
Dec 28, 2004 | 28.93 | 28.93 | 28.86 | 28.88 | 138,946 | -0.03(-0.11%) |
Dec 27, 2004 | 28.99 | 29.00 | 28.86 | 28.92 | 273,234 | -0.07(-0.24%) |
Dec 23, 2004 | 29.31 | 29.31 | 28.96 | 28.99 | 121,403 | -0.16(-0.55%) |
Dec 22, 2004 | 28.92 | 29.15 | 28.73 | 29.15 | 24,063 | +0.35(+1.23%) |
Dec 21, 2004 | 28.34 | 28.90 | 28.34 | 28.79 | 57,596 | +0.34(+1.20%) |
Dec 20, 2004 | 28.60 | 28.73 | 28.28 | 28.45 | 88,646 | -0.15(-0.52%) |
Dec 17, 2004 | 28.79 | 28.89 | 28.54 | 28.60 | 111,156 | -0.23(-0.78%) |
Dec 16, 2004 | 29.15 | 29.21 | 28.82 | 28.82 | 95,787 | -0.39(-1.32%) |
Dec 15, 2004 | 29.15 | 29.36 | 28.99 | 29.21 | 62,254 | +0.06(+0.22%) |
Dec 14, 2004 | 29.00 | 29.23 | 28.87 | 29.15 | 117,366 | +0.13(+0.44%) |
Dec 13, 2004 | 28.82 | 29.02 | 28.70 | 29.02 | 56,509 | +0.15(+0.54%) |
Dec 10, 2004 | 28.73 | 29.02 | 28.73 | 28.86 | 76,226 | +0.05(+0.18%) |
Dec 09, 2004 | 29.11 | 29.11 | 28.62 | 28.81 | 76,847 | -0.24(-0.82%) |
Dec 08, 2004 | 28.75 | 29.18 | 28.75 | 29.05 | 58,217 | +0.30(+1.05%) |
Dec 07, 2004 | 29.18 | 29.24 | 28.75 | 28.75 | 40,829 | -0.40(-1.37%) |
Dec 06, 2004 | 29.05 | 29.50 | 28.99 | 29.15 | 65,203 | +0.03(+0.11%) |
Dec 03, 2004 | 29.04 | 29.18 | 28.96 | 29.11 | 58,683 | +0.10(+0.33%) |
Dec 02, 2004 | 29.24 | 29.31 | 28.86 | 29.02 | 58,838 | -0.30(-1.01%) |
Dec 01, 2004 | 28.88 | 29.37 | 28.82 | 29.31 | 76,226 | +0.43(+1.47%) |
Nov 30, 2004 | 28.63 | 28.89 | 28.54 | 28.89 | 66,911 | +0.17(+0.61%) |
Nov 29, 2004 | 28.08 | 28.72 | 27.67 | 28.72 | 226,815 | +0.63(+2.25%) |
Nov 26, 2004 | 28.17 | 28.34 | 27.87 | 28.08 | 27,168 | -0.06(-0.23%) |
Nov 24, 2004 | 28.18 | 28.26 | 27.96 | 28.15 | 83,367 | -0.03(-0.09%) |
Nov 23, 2004 | 27.60 | 28.46 | 27.60 | 28.17 | 67,687 | +0.48(+1.72%) |
Nov 22, 2004 | 26.89 | 27.70 | 26.73 | 27.70 | 85,075 | +0.64(+2.36%) |
Nov 19, 2004 | 27.57 | 27.59 | 27.02 | 27.06 | 54,646 | -0.54(-1.96%) |
Nov 18, 2004 | 27.60 | 27.79 | 26.89 | 27.60 | 220,606 | -0.03(-0.12%) |
Nov 17, 2004 | 28.48 | 28.54 | 27.58 | 27.63 | 66,911 | -0.84(-2.96%) |
Nov 16, 2004 | 29.18 | 29.24 | 28.47 | 28.48 | 52,939 | -0.86(-2.94%) |
Nov 15, 2004 | 29.24 | 29.34 | 28.70 | 29.34 | 62,719 | +0.06(+0.22%) |
Nov 12, 2004 | 28.66 | 29.28 | 28.28 | 29.28 | 100,755 | +0.68(+2.36%) |
Nov 11, 2004 | 27.57 | 28.60 | 27.56 | 28.60 | 71,258 | +0.91(+3.30%) |
Nov 10, 2004 | 27.38 | 27.74 | 27.18 | 27.68 | 58,372 | +0.38(+1.39%) |
Nov 09, 2004 | 27.12 | 27.31 | 26.92 | 27.30 | 38,967 | +0.12(+0.45%) |
Nov 08, 2004 | 26.73 | 27.18 | 26.62 | 27.18 | 63,651 | +0.57(+2.15%) |
Nov 05, 2004 | 27.36 | 27.41 | 26.39 | 26.61 | 133,978 | -0.75(-2.73%) |
Nov 04, 2004 | 27.38 | 27.46 | 27.18 | 27.36 | 150,123 | -0.13(-0.47%) |
Nov 03, 2004 | 27.70 | 28.00 | 27.45 | 27.49 | 95,321 | -0.17(-0.61%) |
Nov 02, 2004 | 28.60 | 28.63 | 27.57 | 27.65 | 104,326 | -1.01(-3.53%) |
Nov 01, 2004 | 28.21 | 28.66 | 28.02 | 28.66 | 52,939 | +0.37(+1.32%) |
Oct 29, 2004 | 28.36 | 28.41 | 28.21 | 28.29 | 80,262 | -0.14(-0.48%) |
Oct 28, 2004 | 27.92 | 28.43 | 27.92 | 28.43 | 422,427 | +0.34(+1.22%) |
Oct 27, 2004 | 27.44 | 28.08 | 27.29 | 28.08 | 77,002 | +0.80(+2.93%) |
Oct 26, 2004 | 26.72 | 27.29 | 26.60 | 27.29 | 70,016 | +0.57(+2.12%) |
Oct 25, 2004 | 26.48 | 26.73 | 26.40 | 26.72 | 58,062 | +0.11(+0.41%) |
Oct 22, 2004 | 26.82 | 27.05 | 26.60 | 26.61 | 58,683 | -0.18(-0.67%) |
Oct 21, 2004 | 26.86 | 26.92 | 26.62 | 26.79 | 38,656 | -0.04(-0.17%) |
Oct 20, 2004 | 26.57 | 26.85 | 26.57 | 26.83 | 88,180 | +0.26(+0.99%) |
Oct 19, 2004 | 26.89 | 27.02 | 26.57 | 26.57 | 45,953 | -0.28(-1.03%) |
Oct 18, 2004 | 26.83 | 26.99 | 26.54 | 26.85 | 30,894 | +0.15(+0.55%) |
Oct 15, 2004 | 26.28 | 26.70 | 26.22 | 26.70 | 49,213 | +0.45(+1.72%) |
Oct 14, 2004 | 26.31 | 26.35 | 26.20 | 26.25 | 82,901 | -0.11(-0.42%) |
Oct 13, 2004 | 26.38 | 26.38 | 26.25 | 26.36 | 110,225 | -0.02(-0.07%) |
Oct 12, 2004 | 26.25 | 26.38 | 26.06 | 26.38 | 171,703 | +0.10(+0.37%) |
Oct 11, 2004 | 26.15 | 26.28 | 26.05 | 26.28 | 43,469 | +0.10(+0.37%) |
Oct 08, 2004 | 26.02 | 26.18 | 25.91 | 26.18 | 76,071 | +0.10(+0.37%) |
Oct 07, 2004 | 26.31 | 26.31 | 25.96 | 26.09 | 76,226 | -0.28(-1.05%) |
Oct 06, 2004 | 26.29 | 26.36 | 26.22 | 26.36 | 74,208 | +0.08(+0.32%) |
Oct 05, 2004 | 26.25 | 26.35 | 26.07 | 26.28 | 115,659 | +0.03(+0.10%) |
Oct 04, 2004 | 26.25 | 26.37 | 26.23 | 26.25 | 110,535 | -0.04(-0.15%) |
Oct 01, 2004 | 25.70 | 26.38 | 25.66 | 26.29 | 67,066 | +0.62(+2.43%) |
Sep 30, 2004 | 25.77 | 25.86 | 25.52 | 25.67 | 186,606 | -0.13(-0.50%) |
Sep 29, 2004 | 25.73 | 25.80 | 25.70 | 25.80 | 85,385 | +0.03(+0.12%) |
Sep 28, 2004 | 25.88 | 25.96 | 25.72 | 25.77 | 121,713 | -0.12(-0.45%) |
Sep 27, 2004 | 25.16 | 25.89 | 25.16 | 25.88 | 38,967 | -0.05(-0.17%) |
Sep 24, 2004 | 25.93 | 26.11 | 25.89 | 25.93 | 53,560 | -0.02(-0.07%) |
Sep 23, 2004 | 25.96 | 26.02 | 25.84 | 25.95 | 51,076 | +0.01(+0.05%) |
Sep 22, 2004 | 26.15 | 26.21 | 25.93 | 25.93 | 73,897 | -0.28(-1.08%) |
Sep 21, 2004 | 26.11 | 26.28 | 26.02 | 26.22 | 178,378 | +0.13(+0.49%) |
Sep 20, 2004 | 26.12 | 26.31 | 25.97 | 26.09 | 55,423 | -0.05(-0.17%) |
Sep 17, 2004 | 26.15 | 26.28 | 26.02 | 26.13 | 170,150 | -0.01(-0.05%) |
Sep 16, 2004 | 26.21 | 26.31 | 26.09 | 26.15 | 66,135 | -0.06(-0.25%) |
Sep 15, 2004 | 25.95 | 26.26 | 25.93 | 26.21 | 52,939 | +0.22(+0.84%) |
Sep 14, 2004 | 25.86 | 26.07 | 25.84 | 25.99 | 381,286 | +0.03(+0.12%) |
Sep 13, 2004 | 25.96 | 26.02 | 25.82 | 25.96 | 77,313 | -0.22(-0.84%) |
Sep 10, 2004 | 26.21 | 26.26 | 25.84 | 26.18 | 83,833 | -0.03(-0.10%) |
Sep 09, 2004 | 26.22 | 26.25 | 25.83 | 26.20 | 166,735 | -0.24(-0.90%) |
Sep 08, 2004 | 26.35 | 26.51 | 26.29 | 26.44 | 97,960 | +0.10(+0.37%) |
Sep 07, 2004 | 26.28 | 26.47 | 26.21 | 26.35 | 60,235 | +0.10(+0.37%) |
Sep 03, 2004 | 26.15 | 26.37 | 26.07 | 26.25 | 65,980 | +0.10(+0.39%) |
Sep 02, 2004 | 25.77 | 26.15 | 25.62 | 26.15 | 58,993 | +0.32(+1.22%) |
Sep 01, 2004 | 25.64 | 26.41 | 25.48 | 25.83 | 109,449 | +0.23(+0.88%) |
Aug 31, 2004 | 25.77 | 25.92 | 25.51 | 25.60 | 131,494 | -0.14(-0.53%) |
Aug 30, 2004 | 25.50 | 25.74 | 25.41 | 25.74 | 44,555 | +0.14(+0.55%) |
Aug 27, 2004 | 25.31 | 25.60 | 25.08 | 25.60 | 218,432 | +0.15(+0.61%) |
Aug 26, 2004 | 25.97 | 26.04 | 25.32 | 25.44 | 115,503 | -0.59(-2.25%) |
Aug 25, 2004 | 26.28 | 26.28 | 25.96 | 26.03 | 47,816 | -0.25(-0.96%) |
Aug 24, 2004 | 25.86 | 26.35 | 25.77 | 26.28 | 121,403 | +0.42(+1.62%) |
Aug 23, 2004 | 25.89 | 26.03 | 25.69 | 25.86 | 31,204 | -0.14(-0.52%) |
Aug 20, 2004 | 25.25 | 26.04 | 25.22 | 26.00 | 63,806 | +0.84(+3.35%) |
Aug 19, 2004 | 25.77 | 25.77 | 25.15 | 25.15 | 55,267 | -0.69(-2.67%) |
Aug 18, 2004 | 25.38 | 25.86 | 25.31 | 25.84 | 40,519 | +0.40(+1.57%) |
Aug 17, 2004 | 25.19 | 25.44 | 25.15 | 25.44 | 49,523 | +0.33(+1.31%) |
Aug 16, 2004 | 24.85 | 25.14 | 24.81 | 25.11 | 91,595 | +0.26(+1.06%) |
Aug 13, 2004 | 24.99 | 24.99 | 24.81 | 24.85 | 69,084 | -0.14(-0.54%) |
Aug 12, 2004 | 25.28 | 25.29 | 24.93 | 24.99 | 109,759 | -0.34(-1.35%) |
Aug 11, 2004 | 25.25 | 25.43 | 25.16 | 25.33 | 87,248 | +0.05(+0.20%) |
Aug 10, 2004 | 25.44 | 25.44 | 25.02 | 25.28 | 129,010 | -0.01(-0.03%) |
Aug 09, 2004 | 25.35 | 25.38 | 24.96 | 25.28 | 170,927 | -0.06(-0.25%) |
Aug 06, 2004 | 25.87 | 25.89 | 25.18 | 25.35 | 85,541 | -0.52(-1.99%) |
Aug 05, 2004 | 26.41 | 26.47 | 25.86 | 25.86 | 94,545 | -0.55(-2.07%) |
Aug 04, 2004 | 26.09 | 26.41 | 25.78 | 26.41 | 63,651 | +0.25(+0.96%) |
Aug 03, 2004 | 25.87 | 26.41 | 25.77 | 26.16 | 128,078 | +0.17(+0.64%) |
Aug 02, 2004 | 25.77 | 25.99 | 25.71 | 25.99 | 87,559 | +0.10(+0.37%) |
Jul 30, 2004 | 26.02 | 26.18 | 25.80 | 25.89 | 76,071 | -0.06(-0.25%) |
Jul 29, 2004 | 25.89 | 26.07 | 25.73 | 25.96 | 138,635 | +0.07(+0.27%) |
Jul 28, 2004 | 25.67 | 26.01 | 25.28 | 25.89 | 94,855 | +0.15(+0.60%) |
Jul 27, 2004 | 25.77 | 26.06 | 25.64 | 25.73 | 65,048 | -0.03(-0.12%) |
Jul 26, 2004 | 26.09 | 26.09 | 25.59 | 25.77 | 77,313 | -0.29(-1.11%) |
Jul 23, 2004 | 26.09 | 26.18 | 25.93 | 26.06 | 63,340 | -0.01(-0.02%) |
Jul 22, 2004 | 26.25 | 26.31 | 25.97 | 26.06 | 94,390 | -0.32(-1.20%) |
Jul 21, 2004 | 26.57 | 26.57 | 26.20 | 26.38 | 80,573 | -0.07(-0.27%) |
Jul 20, 2004 | 26.51 | 26.56 | 26.40 | 26.45 | 50,921 | +0.10(+0.39%) |
Jul 19, 2004 | 26.27 | 26.50 | 26.11 | 26.35 | 52,939 | +0.08(+0.29%) |
Jul 16, 2004 | 26.57 | 26.60 | 26.21 | 26.27 | 53,249 | -0.15(-0.59%) |
Jul 15, 2004 | 26.37 | 26.60 | 26.28 | 26.42 | 43,313 | +0.05(+0.20%) |
Jul 14, 2004 | 26.32 | 26.37 | 26.16 | 26.37 | 47,971 | +0.05(+0.20%) |
Jul 13, 2004 | 26.40 | 26.53 | 26.25 | 26.32 | 59,459 | -0.08(-0.32%) |
Jul 12, 2004 | 26.09 | 26.40 | 25.84 | 26.40 | 53,249 | +0.35(+1.36%) |
Jul 09, 2004 | 26.33 | 26.41 | 25.91 | 26.05 | 61,322 | -0.26(-0.98%) |
Jul 08, 2004 | 26.35 | 26.41 | 26.15 | 26.31 | 112,864 | -0.04(-0.15%) |
Jul 07, 2004 | 26.25 | 26.35 | 26.04 | 26.35 | 67,687 | +0.23(+0.86%) |
Jul 06, 2004 | 26.47 | 26.47 | 25.89 | 26.12 | 122,334 | -0.34(-1.29%) |
Jul 02, 2004 | 25.89 | 26.60 | 25.89 | 26.46 | 140,498 | +0.73(+2.83%) |
Jul 01, 2004 | 25.91 | 26.02 | 25.66 | 25.73 | 94,234 | -0.19(-0.72%) |
Jun 30, 2004 | 25.13 | 26.12 | 25.13 | 25.92 | 101,842 | +0.77(+3.05%) |
Jun 29, 2004 | 26.06 | 26.09 | 25.10 | 25.15 | 339,059 | -0.90(-3.46%) |
Jun 28, 2004 | 25.93 | 26.31 | 25.80 | 26.06 | 69,705 | +0.13(+0.50%) |
Jun 25, 2004 | 25.93 | 26.22 | 25.89 | 25.93 | 125,129 | +0.00(+0.00%) |
Jun 24, 2004 | 25.90 | 26.20 | 25.76 | 25.93 | 120,937 | +0.03(+0.12%) |
Jun 23, 2004 | 25.28 | 25.96 | 25.28 | 25.89 | 121,247 | +0.61(+2.42%) |
Jun 22, 2004 | 24.99 | 25.31 | 24.90 | 25.28 | 61,012 | +0.19(+0.74%) |
Jun 21, 2004 | 25.08 | 25.23 | 24.93 | 25.10 | 59,770 | +0.01(+0.05%) |
Jun 18, 2004 | 24.76 | 25.08 | 24.59 | 25.08 | 96,718 | +0.32(+1.30%) |
Jun 17, 2004 | 24.67 | 24.88 | 24.51 | 24.76 | 56,509 | +0.19(+0.76%) |
Jun 16, 2004 | 24.45 | 24.64 | 24.30 | 24.57 | 97,339 | +0.10(+0.39%) |
Jun 15, 2004 | 23.90 | 24.50 | 23.90 | 24.48 | 109,914 | +0.58(+2.43%) |
Jun 14, 2004 | 24.41 | 24.41 | 23.90 | 23.90 | 128,234 | -0.79(-3.21%) |
Jun 10, 2004 | 24.67 | 24.73 | 24.59 | 24.69 | 95,011 | -0.11(-0.44%) |
Jun 09, 2004 | 24.94 | 25.06 | 24.76 | 24.80 | 68,929 | -0.17(-0.70%) |
Jun 08, 2004 | 25.10 | 25.10 | 24.86 | 24.97 | 148,105 | -0.15(-0.59%) |
Jun 07, 2004 | 24.73 | 25.15 | 24.73 | 25.12 | 67,687 | +0.23(+0.93%) |
Jun 04, 2004 | 24.90 | 25.17 | 24.82 | 24.89 | 172,168 | -0.07(-0.28%) |
Jun 03, 2004 | 25.12 | 25.21 | 24.91 | 24.96 | 82,901 | -0.28(-1.10%) |
Jun 02, 2004 | 24.96 | 25.25 | 24.73 | 25.24 | 64,582 | +0.31(+1.24%) |
Jun 01, 2004 | 24.80 | 24.98 | 24.48 | 24.93 | 73,897 | +0.00(+0.00%) |
May 28, 2004 | 24.77 | 25.06 | 24.77 | 24.93 | 84,764 | +0.18(+0.73%) |
May 27, 2004 | 24.98 | 25.28 | 24.72 | 24.75 | 152,763 | -0.23(-0.90%) |
May 26, 2004 | 24.54 | 25.02 | 24.51 | 24.97 | 112,088 | +0.37(+1.49%) |
May 25, 2004 | 24.19 | 24.61 | 24.12 | 24.61 | 61,322 | +0.42(+1.73%) |
May 24, 2004 | 24.03 | 24.28 | 23.83 | 24.19 | 85,541 | +0.22(+0.91%) |
May 21, 2004 | 23.74 | 23.99 | 23.74 | 23.97 | 85,696 | +0.39(+1.67%) |
May 20, 2004 | 23.29 | 23.61 | 23.22 | 23.58 | 87,869 | +0.39(+1.67%) |
May 19, 2004 | 23.80 | 23.97 | 23.19 | 23.19 | 156,023 | -0.48(-2.04%) |
May 18, 2004 | 23.49 | 23.76 | 23.45 | 23.67 | 138,635 | +0.18(+0.77%) |
May 17, 2004 | 23.38 | 23.74 | 23.06 | 23.49 | 109,293 | -0.02(-0.08%) |
May 14, 2004 | 23.58 | 23.64 | 23.25 | 23.51 | 112,864 | -0.06(-0.27%) |
May 13, 2004 | 23.58 | 23.67 | 23.45 | 23.58 | 155,868 | -0.04(-0.16%) |
May 12, 2004 | 23.45 | 23.68 | 23.22 | 23.61 | 81,194 | +0.15(+0.63%) |
May 11, 2004 | 23.29 | 23.58 | 23.23 | 23.47 | 79,486 | +0.28(+1.19%) |
May 10, 2004 | 23.52 | 23.52 | 22.79 | 23.19 | 156,023 | -0.33(-1.40%) |
May 07, 2004 | 24.38 | 24.38 | 23.52 | 23.52 | 153,694 | -0.99(-4.05%) |
May 06, 2004 | 24.38 | 24.52 | 23.92 | 24.51 | 114,882 | +0.06(+0.26%) |
May 05, 2004 | 24.97 | 24.97 | 24.39 | 24.44 | 260,659 | -0.84(-3.34%) |
May 04, 2004 | 25.09 | 25.56 | 24.77 | 25.29 | 107,430 | +0.20(+0.80%) |
May 03, 2004 | 24.44 | 25.09 | 24.35 | 25.09 | 191,419 | +0.64(+2.63%) |
Apr 30, 2004 | 24.54 | 24.57 | 24.30 | 24.44 | 84,143 | -0.03(-0.13%) |
Apr 29, 2004 | 24.61 | 24.90 | 24.32 | 24.48 | 176,981 | -0.06(-0.26%) |
Apr 28, 2004 | 24.64 | 24.83 | 24.49 | 24.54 | 106,654 | -0.15(-0.60%) |
Apr 27, 2004 | 24.93 | 25.02 | 24.48 | 24.69 | 214,861 | -0.21(-0.83%) |
Apr 26, 2004 | 25.19 | 25.28 | 24.90 | 24.90 | 130,407 | -0.23(-0.92%) |
Apr 23, 2004 | 25.14 | 25.15 | 24.81 | 25.13 | 123,576 | -0.03(-0.10%) |
Apr 22, 2004 | 25.19 | 25.35 | 25.15 | 25.15 | 163,319 | +0.06(+0.23%) |
Apr 21, 2004 | 25.44 | 25.44 | 25.10 | 25.10 | 185,209 | -0.25(-0.99%) |
Apr 20, 2004 | 26.01 | 26.02 | 25.35 | 25.35 | 261,746 | -0.64(-2.48%) |
Apr 19, 2004 | 25.73 | 26.06 | 25.41 | 25.99 | 207,875 | +0.35(+1.38%) |
Apr 16, 2004 | 25.75 | 25.83 | 25.64 | 25.64 | 201,821 | -0.12(-0.45%) |
Apr 15, 2004 | 25.70 | 25.93 | 25.67 | 25.75 | 155,091 | +0.05(+0.20%) |
Apr 14, 2004 | 26.35 | 26.35 | 25.62 | 25.70 | 176,826 | -0.58(-2.21%) |
Apr 13, 2004 | 26.80 | 26.80 | 26.28 | 26.28 | 185,209 | -0.45(-1.69%) |
Apr 12, 2004 | 27.70 | 27.70 | 26.73 | 26.73 | 150,123 | -0.97(-3.49%) |
Apr 08, 2004 | 28.12 | 28.16 | 27.70 | 27.70 | 114,882 | -0.41(-1.44%) |
Apr 07, 2004 | 27.70 | 28.31 | 27.67 | 28.10 | 96,718 | +0.41(+1.47%) |
Apr 06, 2004 | 28.15 | 28.15 | 27.57 | 27.70 | 349,926 | -0.58(-2.05%) |
Apr 05, 2004 | 29.69 | 29.69 | 28.28 | 28.28 | 74,518 | -1.35(-4.57%) |
Apr 02, 2004 | 29.98 | 29.98 | 29.60 | 29.63 | 104,170 | -0.24(-0.80%) |