Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.41 | 46.78 | 44.24 | 46.57 | 213,706 | +1.58(+3.52%) |
Apr 28, 2005 | 44.61 | 45.42 | 44.61 | 44.99 | 96,585 | +0.15(+0.34%) |
Apr 27, 2005 | 43.74 | 44.85 | 42.90 | 44.84 | 54,653 | +0.79(+1.80%) |
Apr 26, 2005 | 43.74 | 44.30 | 43.37 | 44.05 | 76,866 | -0.24(-0.54%) |
Apr 25, 2005 | 43.47 | 44.78 | 43.42 | 44.29 | 47,252 | +0.62(+1.42%) |
Apr 22, 2005 | 45.43 | 45.68 | 42.88 | 43.66 | 125,045 | -1.68(-3.70%) |
Apr 21, 2005 | 44.81 | 45.45 | 44.11 | 45.34 | 51,409 | +1.06(+2.39%) |
Apr 20, 2005 | 45.34 | 45.34 | 43.87 | 44.29 | 202,362 | -0.51(-1.13%) |
Apr 19, 2005 | 43.63 | 46.11 | 43.09 | 44.79 | 176,747 | +1.47(+3.38%) |
Apr 18, 2005 | 41.69 | 43.58 | 41.66 | 43.33 | 82,923 | +1.22(+2.89%) |
Apr 15, 2005 | 43.20 | 43.59 | 41.14 | 42.11 | 85,885 | -1.14(-2.63%) |
Apr 14, 2005 | 43.59 | 43.88 | 42.52 | 43.25 | 100,478 | -0.14(-0.33%) |
Apr 13, 2005 | 44.75 | 44.89 | 43.05 | 43.39 | 78,404 | -1.34(-3.00%) |
Apr 12, 2005 | 44.62 | 44.88 | 43.67 | 44.73 | 67,383 | +0.23(+0.52%) |
Apr 11, 2005 | 45.06 | 45.50 | 44.38 | 44.50 | 76,362 | -0.34(-0.75%) |
Apr 08, 2005 | 45.20 | 47.56 | 44.38 | 44.84 | 196,345 | -0.72(-1.58%) |
Apr 07, 2005 | 44.75 | 45.76 | 44.21 | 45.56 | 156,933 | +0.55(+1.22%) |
Apr 06, 2005 | 45.04 | 45.55 | 44.75 | 45.01 | 87,778 | +0.23(+0.52%) |
Apr 05, 2005 | 44.47 | 45.19 | 44.43 | 44.78 | 111,104 | +0.36(+0.82%) |
Apr 04, 2005 | 44.84 | 44.84 | 43.63 | 44.41 | 78,775 | -0.11(-0.24%) |
Apr 01, 2005 | 44.25 | 45.59 | 43.57 | 44.52 | 90,709 | +0.66(+1.50%) |
Mar 31, 2005 | 44.86 | 44.86 | 43.03 | 43.86 | 118,194 | -0.68(-1.52%) |
Mar 30, 2005 | 43.52 | 44.78 | 43.52 | 44.54 | 106,922 | +0.75(+1.70%) |
Mar 29, 2005 | 44.86 | 45.00 | 43.36 | 43.79 | 155,019 | -1.32(-2.94%) |
Mar 28, 2005 | 45.55 | 46.08 | 45.10 | 45.11 | 228,526 | -0.07(-0.16%) |
Mar 24, 2005 | 45.28 | 45.75 | 45.18 | 45.18 | 104,345 | -0.14(-0.31%) |
Mar 23, 2005 | 45.19 | 45.71 | 44.22 | 45.33 | 175,754 | +0.35(+0.77%) |
Mar 22, 2005 | 46.22 | 46.26 | 44.86 | 44.98 | 242,052 | -1.24(-2.67%) |
Mar 21, 2005 | 46.35 | 47.62 | 45.68 | 46.22 | 228,920 | +0.74(+1.62%) |
Mar 18, 2005 | 44.99 | 45.87 | 44.88 | 45.48 | 219,693 | +0.57(+1.27%) |
Mar 17, 2005 | 45.93 | 47.30 | 44.13 | 44.91 | 489,407 | +1.37(+3.14%) |
Mar 16, 2005 | 43.02 | 43.97 | 43.02 | 43.54 | 124,863 | +0.52(+1.20%) |
Mar 15, 2005 | 43.45 | 43.75 | 42.86 | 43.02 | 318,201 | -0.10(-0.23%) |
Mar 14, 2005 | 39.85 | 43.46 | 39.49 | 43.12 | 361,893 | +4.77(+12.44%) |
Mar 11, 2005 | 37.94 | 38.73 | 37.94 | 38.35 | 56,629 | -0.01(-0.02%) |
Mar 10, 2005 | 38.09 | 39.55 | 38.09 | 38.36 | 47,067 | +0.05(+0.14%) |
Mar 09, 2005 | 37.80 | 38.76 | 37.37 | 38.31 | 166,766 | +0.42(+1.10%) |
Mar 08, 2005 | 38.35 | 38.35 | 37.39 | 37.89 | 40,467 | -0.41(-1.07%) |
Mar 07, 2005 | 38.48 | 39.15 | 38.19 | 38.30 | 73,702 | -0.22(-0.58%) |
Mar 04, 2005 | 38.30 | 38.73 | 37.91 | 38.52 | 108,265 | +0.59(+1.55%) |
Mar 03, 2005 | 38.39 | 38.39 | 37.83 | 37.93 | 80,797 | -0.28(-0.72%) |
Mar 02, 2005 | 37.94 | 38.36 | 37.73 | 38.21 | 39,531 | +0.36(+0.96%) |
Mar 01, 2005 | 37.76 | 37.94 | 37.51 | 37.84 | 48,369 | +0.11(+0.28%) |
Feb 28, 2005 | 37.77 | 37.77 | 37.19 | 37.74 | 40,613 | -0.04(-0.12%) |
Feb 25, 2005 | 37.27 | 37.84 | 37.06 | 37.78 | 49,915 | +0.63(+1.70%) |
Feb 24, 2005 | 37.35 | 37.35 | 36.93 | 37.15 | 76,534 | -0.23(-0.62%) |
Feb 23, 2005 | 37.35 | 37.61 | 37.35 | 37.38 | 82,167 | -0.26(-0.68%) |
Feb 22, 2005 | 37.82 | 37.82 | 37.33 | 37.64 | 85,831 | -0.03(-0.07%) |
Feb 18, 2005 | 38.79 | 38.79 | 36.85 | 37.67 | 105,358 | -0.80(-2.08%) |
Feb 17, 2005 | 37.43 | 39.11 | 37.43 | 38.47 | 81,675 | +0.65(+1.72%) |
Feb 16, 2005 | 37.95 | 38.37 | 37.13 | 37.82 | 115,817 | +0.37(+1.00%) |
Feb 15, 2005 | 38.11 | 38.33 | 37.03 | 37.44 | 110,720 | -0.83(-2.16%) |
Feb 14, 2005 | 38.31 | 38.40 | 37.67 | 38.27 | 41,087 | +0.17(+0.44%) |
Feb 11, 2005 | 36.92 | 38.30 | 36.92 | 38.10 | 57,823 | +0.53(+1.42%) |
Feb 10, 2005 | 37.08 | 37.71 | 36.92 | 37.57 | 136,082 | +0.89(+2.42%) |
Feb 09, 2005 | 37.69 | 37.69 | 36.68 | 36.68 | 73,764 | -0.44(-1.20%) |
Feb 08, 2005 | 38.13 | 38.13 | 36.83 | 37.12 | 83,037 | -0.78(-2.06%) |
Feb 07, 2005 | 39.24 | 39.24 | 37.56 | 37.91 | 105,584 | -1.05(-2.69%) |
Feb 04, 2005 | 37.97 | 39.06 | 37.97 | 38.95 | 48,276 | +0.32(+0.83%) |
Feb 03, 2005 | 38.09 | 38.63 | 37.99 | 38.63 | 81,011 | +0.52(+1.38%) |
Feb 02, 2005 | 37.95 | 38.19 | 37.79 | 38.11 | 38,198 | +0.14(+0.37%) |
Feb 01, 2005 | 38.71 | 38.80 | 37.75 | 37.97 | 108,219 | -0.66(-1.70%) |
Jan 31, 2005 | 38.75 | 39.83 | 38.09 | 38.63 | 77,645 | -0.04(-0.12%) |
Jan 28, 2005 | 38.27 | 38.79 | 37.74 | 38.67 | 63,049 | +0.45(+1.19%) |
Jan 27, 2005 | 37.95 | 38.37 | 37.71 | 38.22 | 94,867 | +0.32(+0.84%) |
Jan 26, 2005 | 38.13 | 38.13 | 36.63 | 37.90 | 308,415 | +0.09(+0.23%) |
Jan 25, 2005 | 36.83 | 38.08 | 36.72 | 37.81 | 98,088 | +0.78(+2.11%) |
Jan 24, 2005 | 38.26 | 38.26 | 36.74 | 37.03 | 111,861 | -1.08(-2.82%) |
Jan 21, 2005 | 39.01 | 39.11 | 37.65 | 38.10 | 98,638 | -0.92(-2.35%) |
Jan 20, 2005 | 37.59 | 39.55 | 37.59 | 39.02 | 307,272 | +1.24(+3.29%) |
Jan 19, 2005 | 37.15 | 37.93 | 35.99 | 37.77 | 426,381 | +0.09(+0.24%) |
Jan 18, 2005 | 39.10 | 39.28 | 37.14 | 37.68 | 401,499 | -2.31(-5.78%) |
Jan 14, 2005 | 39.63 | 40.19 | 39.63 | 39.99 | 242,517 | +0.67(+1.69%) |
Jan 13, 2005 | 40.31 | 40.57 | 39.33 | 39.33 | 70,688 | -0.73(-1.82%) |
Jan 12, 2005 | 40.05 | 40.31 | 39.24 | 40.06 | 79,947 | +0.06(+0.16%) |
Jan 11, 2005 | 39.10 | 40.34 | 38.02 | 39.99 | 407,116 | +0.89(+2.27%) |
Jan 10, 2005 | 39.11 | 39.24 | 38.93 | 39.11 | 426,662 | -0.03(-0.07%) |
Jan 07, 2005 | 39.29 | 40.23 | 39.13 | 39.13 | 74,956 | -0.24(-0.61%) |
Jan 06, 2005 | 40.31 | 40.31 | 39.16 | 39.37 | 131,367 | -0.30(-0.76%) |
Jan 05, 2005 | 39.35 | 40.04 | 39.35 | 39.67 | 288,968 | -0.28(-0.71%) |
Jan 04, 2005 | 40.55 | 40.76 | 39.64 | 39.96 | 275,672 | -0.21(-0.53%) |
Jan 03, 2005 | 41.15 | 41.23 | 39.91 | 40.17 | 180,411 | -1.40(-3.36%) |
Dec 31, 2004 | 42.30 | 42.40 | 41.32 | 41.57 | 75,386 | -0.91(-2.13%) |
Dec 30, 2004 | 42.25 | 43.09 | 41.84 | 42.47 | 49,844 | +0.29(+0.70%) |
Dec 29, 2004 | 42.54 | 42.54 | 41.87 | 42.18 | 97,551 | -0.60(-1.39%) |
Dec 28, 2004 | 41.26 | 42.78 | 41.24 | 42.78 | 154,485 | +1.52(+3.68%) |
Dec 27, 2004 | 41.33 | 42.02 | 41.04 | 41.26 | 120,617 | +0.15(+0.37%) |
Dec 23, 2004 | 38.84 | 41.29 | 38.71 | 41.11 | 403,484 | +2.30(+5.93%) |
Dec 22, 2004 | 38.92 | 38.92 | 38.51 | 38.80 | 97,101 | +0.04(+0.09%) |
Dec 21, 2004 | 39.15 | 39.33 | 38.71 | 38.77 | 158,085 | -0.38(-0.98%) |
Dec 20, 2004 | 39.52 | 39.93 | 39.06 | 39.15 | 68,185 | -0.57(-1.43%) |
Dec 17, 2004 | 39.99 | 40.23 | 39.56 | 39.72 | 80,899 | -0.60(-1.48%) |
Dec 16, 2004 | 39.76 | 40.31 | 39.63 | 40.31 | 82,362 | +0.68(+1.70%) |
Dec 15, 2004 | 39.35 | 39.77 | 38.89 | 39.64 | 128,606 | +0.04(+0.09%) |
Dec 14, 2004 | 39.22 | 39.63 | 38.90 | 39.60 | 35,667 | +0.16(+0.41%) |
Dec 13, 2004 | 39.51 | 39.58 | 39.06 | 39.44 | 49,844 | +0.20(+0.50%) |
Dec 10, 2004 | 39.19 | 39.54 | 39.02 | 39.25 | 19,577 | +0.14(+0.37%) |
Dec 09, 2004 | 39.53 | 39.53 | 39.01 | 39.10 | 94,626 | -0.70(-1.77%) |
Dec 08, 2004 | 39.14 | 40.24 | 39.02 | 39.81 | 68,635 | +0.68(+1.73%) |
Dec 07, 2004 | 39.99 | 39.99 | 38.71 | 39.13 | 193,415 | -0.68(-1.70%) |
Dec 06, 2004 | 39.67 | 40.82 | 39.67 | 39.81 | 152,797 | +0.07(+0.18%) |
Dec 03, 2004 | 38.75 | 40.11 | 38.48 | 39.74 | 53,782 | +1.14(+2.95%) |
Dec 02, 2004 | 39.55 | 39.93 | 38.57 | 38.60 | 43,431 | -0.82(-2.07%) |
Dec 01, 2004 | 38.62 | 39.55 | 38.33 | 39.42 | 52,882 | +1.08(+2.80%) |
Nov 30, 2004 | 37.91 | 38.93 | 37.73 | 38.34 | 33,079 | +0.31(+0.82%) |
Nov 29, 2004 | 38.57 | 38.95 | 37.84 | 38.03 | 54,795 | -0.35(-0.90%) |
Nov 26, 2004 | 38.66 | 38.66 | 38.15 | 38.38 | 16,990 | -0.29(-0.76%) |
Nov 24, 2004 | 38.63 | 38.80 | 38.05 | 38.67 | 295,581 | +0.09(+0.23%) |
Nov 23, 2004 | 37.03 | 38.58 | 37.03 | 38.58 | 107,903 | +1.21(+3.23%) |
Nov 22, 2004 | 37.82 | 37.91 | 37.03 | 37.37 | 104,865 | -0.31(-0.83%) |
Nov 19, 2004 | 37.48 | 38.07 | 37.48 | 37.68 | 54,232 | -0.27(-0.70%) |
Nov 18, 2004 | 37.64 | 37.95 | 36.75 | 37.95 | 49,394 | +0.34(+0.90%) |
Nov 17, 2004 | 36.53 | 37.61 | 36.53 | 37.61 | 42,756 | +1.17(+3.22%) |
Nov 16, 2004 | 36.44 | 36.85 | 36.28 | 36.44 | 117,917 | +0.04(+0.10%) |
Nov 15, 2004 | 36.44 | 36.57 | 36.15 | 36.40 | 262,613 | -0.09(-0.24%) |
Nov 12, 2004 | 36.23 | 36.73 | 36.10 | 36.49 | 179,576 | +0.05(+0.15%) |
Nov 11, 2004 | 37.12 | 37.12 | 36.23 | 36.44 | 70,772 | -0.92(-2.45%) |
Nov 10, 2004 | 36.04 | 37.36 | 35.28 | 37.35 | 96,989 | +1.29(+3.57%) |
Nov 09, 2004 | 36.39 | 36.39 | 35.99 | 36.07 | 67,847 | -0.19(-0.51%) |
Nov 08, 2004 | 36.90 | 37.26 | 36.08 | 36.25 | 84,274 | -0.86(-2.32%) |
Nov 05, 2004 | 36.44 | 37.12 | 36.44 | 37.11 | 99,914 | +0.68(+1.85%) |
Nov 04, 2004 | 36.44 | 36.62 | 36.08 | 36.44 | 98,226 | -0.09(-0.24%) |
Nov 03, 2004 | 35.51 | 37.33 | 35.51 | 36.53 | 362,978 | +1.02(+2.88%) |
Nov 02, 2004 | 36.08 | 36.37 | 35.51 | 35.51 | 132,094 | -0.77(-2.13%) |
Nov 01, 2004 | 35.54 | 36.48 | 35.41 | 36.28 | 127,256 | +0.57(+1.59%) |
Oct 29, 2004 | 35.63 | 35.79 | 35.37 | 35.71 | 61,321 | +0.12(+0.35%) |
Oct 28, 2004 | 36.15 | 36.15 | 35.15 | 35.59 | 137,045 | -0.29(-0.82%) |
Oct 27, 2004 | 34.20 | 36.62 | 33.75 | 35.88 | 456,592 | +1.78(+5.23%) |
Oct 26, 2004 | 33.28 | 34.27 | 32.21 | 34.10 | 100,027 | +0.59(+1.76%) |
Oct 25, 2004 | 33.72 | 34.13 | 32.93 | 33.51 | 92,826 | +0.28(+0.83%) |
Oct 22, 2004 | 34.18 | 34.26 | 33.11 | 33.23 | 100,364 | -0.99(-2.88%) |
Oct 21, 2004 | 33.85 | 34.26 | 33.50 | 34.22 | 91,588 | +0.46(+1.37%) |
Oct 20, 2004 | 33.82 | 33.82 | 32.61 | 33.76 | 113,529 | -0.06(-0.18%) |
Oct 19, 2004 | 33.77 | 33.82 | 33.51 | 33.82 | 180,251 | +0.27(+0.79%) |
Oct 18, 2004 | 33.51 | 33.77 | 33.24 | 33.55 | 106,778 | +0.08(+0.24%) |
Oct 15, 2004 | 33.21 | 33.80 | 32.96 | 33.47 | 125,230 | +0.26(+0.78%) |
Oct 14, 2004 | 32.77 | 33.28 | 32.44 | 33.21 | 97,776 | +0.07(+0.21%) |
Oct 13, 2004 | 33.55 | 33.77 | 32.88 | 33.14 | 104,415 | -0.32(-0.96%) |
Oct 12, 2004 | 33.54 | 33.73 | 33.04 | 33.46 | 139,858 | -0.31(-0.92%) |
Oct 11, 2004 | 33.73 | 33.78 | 32.93 | 33.77 | 86,525 | +0.66(+1.99%) |
Oct 08, 2004 | 33.09 | 33.99 | 32.94 | 33.12 | 128,156 | -0.33(-0.98%) |
Oct 07, 2004 | 34.31 | 34.31 | 33.06 | 33.44 | 99,802 | -0.96(-2.79%) |
Oct 06, 2004 | 34.42 | 35.36 | 33.10 | 34.40 | 233,921 | +0.00(+0.00%) |
Oct 05, 2004 | 33.73 | 34.65 | 33.48 | 34.40 | 368,829 | +0.84(+2.50%) |
Oct 04, 2004 | 33.65 | 33.76 | 33.20 | 33.56 | 353,977 | -0.06(-0.17%) |
Oct 01, 2004 | 33.86 | 35.02 | 33.50 | 33.62 | 588,686 | -0.41(-1.20%) |
Sep 30, 2004 | 33.12 | 34.66 | 31.68 | 34.03 | 1,282,238 | +3.77(+12.45%) |
Sep 29, 2004 | 29.51 | 30.44 | 29.37 | 30.26 | 158,760 | +0.63(+2.13%) |
Sep 28, 2004 | 30.35 | 30.35 | 29.52 | 29.63 | 194,766 | -0.72(-2.37%) |
Sep 27, 2004 | 30.23 | 30.40 | 29.87 | 30.35 | 112,516 | +0.09(+0.29%) |
Sep 24, 2004 | 30.06 | 30.83 | 30.06 | 30.26 | 28,691 | +0.00(+0.00%) |
Sep 23, 2004 | 30.24 | 30.56 | 29.48 | 30.26 | 175,525 | -0.01(-0.03%) |
Sep 22, 2004 | 30.83 | 30.88 | 30.22 | 30.27 | 40,055 | -0.90(-2.88%) |
Sep 21, 2004 | 31.12 | 31.24 | 30.29 | 31.17 | 74,711 | +0.24(+0.78%) |
Sep 20, 2004 | 31.15 | 31.45 | 30.77 | 30.93 | 150,547 | -0.06(-0.20%) |
Sep 17, 2004 | 30.40 | 31.33 | 30.06 | 30.99 | 104,302 | +0.58(+1.90%) |
Sep 16, 2004 | 30.22 | 31.55 | 29.99 | 30.41 | 159,773 | +0.11(+0.35%) |
Sep 15, 2004 | 30.17 | 30.40 | 29.64 | 30.31 | 175,975 | +0.02(+0.06%) |
Sep 14, 2004 | 30.12 | 30.43 | 29.77 | 30.29 | 60,983 | -0.03(-0.09%) |
Sep 13, 2004 | 30.33 | 30.62 | 29.95 | 30.32 | 86,300 | -0.21(-0.70%) |
Sep 10, 2004 | 29.12 | 30.88 | 28.98 | 30.53 | 192,740 | +1.42(+4.89%) |
Sep 09, 2004 | 28.57 | 29.12 | 28.52 | 29.11 | 81,011 | +0.58(+2.02%) |
Sep 08, 2004 | 28.22 | 28.97 | 27.86 | 28.53 | 81,011 | -0.21(-0.74%) |
Sep 07, 2004 | 27.23 | 28.74 | 27.21 | 28.74 | 222,670 | +1.66(+6.14%) |
Sep 03, 2004 | 26.87 | 27.20 | 26.59 | 27.08 | 12,376 | +0.21(+0.79%) |
Sep 02, 2004 | 26.25 | 26.87 | 26.25 | 26.87 | 62,109 | -0.04(-0.13%) |
Sep 01, 2004 | 26.75 | 27.92 | 26.57 | 26.90 | 77,973 | +0.04(+0.17%) |
Aug 31, 2004 | 26.99 | 27.24 | 26.77 | 26.86 | 59,971 | -0.06(-0.23%) |
Aug 30, 2004 | 27.28 | 27.36 | 26.84 | 26.92 | 85,062 | -0.62(-2.26%) |
Aug 27, 2004 | 26.62 | 27.72 | 26.44 | 27.54 | 160,223 | +0.88(+3.30%) |
Aug 26, 2004 | 26.44 | 26.73 | 26.37 | 26.66 | 232,009 | +0.08(+0.30%) |
Aug 25, 2004 | 25.60 | 26.88 | 25.60 | 26.58 | 34,655 | +0.85(+3.32%) |
Aug 24, 2004 | 25.99 | 26.19 | 25.69 | 25.73 | 49,507 | -0.11(-0.41%) |
Aug 23, 2004 | 26.66 | 26.66 | 25.69 | 25.84 | 59,521 | -0.58(-2.19%) |
Aug 20, 2004 | 26.21 | 26.75 | 25.95 | 26.41 | 364,441 | +0.31(+1.19%) |
Aug 19, 2004 | 26.01 | 26.35 | 25.85 | 26.10 | 100,477 | -0.05(-0.20%) |
Aug 18, 2004 | 25.67 | 26.30 | 25.56 | 26.16 | 55,279 | +0.27(+1.03%) |
Aug 17, 2004 | 25.26 | 25.95 | 24.89 | 25.89 | 100,364 | +0.41(+1.60%) |
Aug 16, 2004 | 25.21 | 25.74 | 24.33 | 25.48 | 71,335 | +0.21(+0.84%) |
Aug 13, 2004 | 25.41 | 25.69 | 25.20 | 25.27 | 117,017 | -0.10(-0.39%) |
Aug 12, 2004 | 26.08 | 26.25 | 24.97 | 25.37 | 211,193 | -0.96(-3.65%) |
Aug 11, 2004 | 26.55 | 26.69 | 25.98 | 26.32 | 82,587 | -0.36(-1.33%) |
Aug 10, 2004 | 26.87 | 26.87 | 26.50 | 26.68 | 84,049 | -0.18(-0.66%) |
Aug 09, 2004 | 26.91 | 27.07 | 26.49 | 26.86 | 61,884 | -0.10(-0.36%) |
Aug 06, 2004 | 27.11 | 27.14 | 26.54 | 26.96 | 103,627 | -0.16(-0.59%) |
Aug 05, 2004 | 27.95 | 27.95 | 26.96 | 27.12 | 106,103 | -0.93(-3.33%) |
Aug 04, 2004 | 27.34 | 28.36 | 27.08 | 28.05 | 87,762 | +0.71(+2.60%) |
Aug 03, 2004 | 28.29 | 28.32 | 27.33 | 27.34 | 109,816 | -1.14(-3.99%) |
Aug 02, 2004 | 28.46 | 28.48 | 27.82 | 28.48 | 136,482 | +0.00(+0.00%) |
Jul 30, 2004 | 27.11 | 28.49 | 27.11 | 28.48 | 208,268 | +1.38(+5.08%) |
Jul 29, 2004 | 26.71 | 27.12 | 26.56 | 27.10 | 83,937 | +0.44(+1.63%) |
Jul 28, 2004 | 26.31 | 26.88 | 26.09 | 26.66 | 93,388 | +0.25(+0.94%) |
Jul 27, 2004 | 26.76 | 27.11 | 26.35 | 26.41 | 219,744 | -0.32(-1.20%) |
Jul 26, 2004 | 26.88 | 26.93 | 26.10 | 26.73 | 344,863 | -0.26(-0.96%) |
Jul 23, 2004 | 27.05 | 27.35 | 26.84 | 26.99 | 95,526 | -0.04(-0.13%) |
Jul 22, 2004 | 27.02 | 27.23 | 26.68 | 27.03 | 43,881 | +0.05(+0.20%) |
Jul 21, 2004 | 26.93 | 27.34 | 26.73 | 26.97 | 389,982 | +0.07(+0.26%) |
Jul 20, 2004 | 27.62 | 27.65 | 26.38 | 26.90 | 222,107 | -0.57(-2.07%) |
Jul 19, 2004 | 27.89 | 28.04 | 27.45 | 27.47 | 154,260 | -0.24(-0.87%) |
Jul 16, 2004 | 27.77 | 27.87 | 27.59 | 27.71 | 133,894 | -0.24(-0.86%) |
Jul 15, 2004 | 27.65 | 27.96 | 27.51 | 27.95 | 137,270 | +0.36(+1.29%) |
Jul 14, 2004 | 27.32 | 27.68 | 27.32 | 27.60 | 114,091 | +0.31(+1.14%) |
Jul 13, 2004 | 27.37 | 27.68 | 27.20 | 27.28 | 96,989 | -0.28(-1.00%) |
Jul 12, 2004 | 27.41 | 27.68 | 27.38 | 27.56 | 115,104 | +0.03(+0.10%) |
Jul 09, 2004 | 27.26 | 27.60 | 27.26 | 27.53 | 109,816 | +0.16(+0.58%) |
Jul 08, 2004 | 27.16 | 27.60 | 27.16 | 27.37 | 108,691 | +0.04(+0.16%) |
Jul 07, 2004 | 27.27 | 27.40 | 27.04 | 27.33 | 71,673 | +0.22(+0.82%) |
Jul 06, 2004 | 27.92 | 27.92 | 26.95 | 27.11 | 123,318 | -0.55(-1.99%) |
Jul 02, 2004 | 27.88 | 27.91 | 27.22 | 27.66 | 343,738 | -0.04(-0.13%) |
Jul 01, 2004 | 27.69 | 28.14 | 27.33 | 27.69 | 123,993 | +0.19(+0.68%) |
Jun 30, 2004 | 27.60 | 28.08 | 27.46 | 27.51 | 323,147 | -0.31(-1.12%) |
Jun 29, 2004 | 27.70 | 28.07 | 27.59 | 27.82 | 114,766 | -0.04(-0.16%) |
Jun 28, 2004 | 27.87 | 28.22 | 27.44 | 27.86 | 161,236 | +0.18(+0.64%) |
Jun 25, 2004 | 27.84 | 28.22 | 27.64 | 27.68 | 138,057 | -0.61(-2.17%) |
Jun 24, 2004 | 28.17 | 28.49 | 28.04 | 28.30 | 51,982 | -0.16(-0.56%) |
Jun 23, 2004 | 28.48 | 28.48 | 28.23 | 28.46 | 135,019 | +0.04(+0.12%) |
Jun 22, 2004 | 28.26 | 28.55 | 28.16 | 28.42 | 178,451 | +0.16(+0.57%) |
Jun 21, 2004 | 28.43 | 28.43 | 27.66 | 28.26 | 149,534 | -0.12(-0.44%) |
Jun 18, 2004 | 28.14 | 28.48 | 28.08 | 28.39 | 373,442 | +0.09(+0.31%) |
Jun 17, 2004 | 28.69 | 28.69 | 27.51 | 28.30 | 250,124 | -0.17(-0.59%) |
Jun 16, 2004 | 28.80 | 28.81 | 28.43 | 28.47 | 1,190,987 | -0.10(-0.34%) |
Jun 15, 2004 | 30.88 | 30.88 | 28.45 | 28.56 | 787,841 | -2.82(-8.98%) |
Jun 14, 2004 | 31.13 | 31.47 | 30.37 | 31.38 | 72,685 | +0.24(+0.77%) |
Jun 10, 2004 | 30.27 | 33.37 | 28.64 | 31.14 | 227,621 | +0.95(+3.15%) |
Jun 09, 2004 | 30.35 | 30.61 | 30.09 | 30.19 | 20,252 | +0.11(+0.35%) |
Jun 08, 2004 | 30.27 | 30.74 | 30.08 | 30.08 | 22,165 | -0.61(-2.00%) |
Jun 07, 2004 | 30.50 | 30.74 | 30.31 | 30.70 | 19,915 | +0.48(+1.59%) |
Jun 04, 2004 | 31.04 | 31.04 | 30.22 | 30.22 | 24,528 | -0.36(-1.16%) |
Jun 03, 2004 | 30.28 | 30.88 | 30.10 | 30.57 | 68,522 | +0.34(+1.12%) |
Jun 02, 2004 | 30.45 | 30.68 | 30.10 | 30.24 | 72,010 | +0.02(+0.06%) |
Jun 01, 2004 | 30.29 | 30.47 | 29.61 | 30.22 | 17,890 | +0.06(+0.21%) |
May 28, 2004 | 30.36 | 30.49 | 30.13 | 30.16 | 110,828 | -0.14(-0.47%) |
May 27, 2004 | 29.74 | 30.62 | 29.74 | 30.30 | 8,438 | -0.31(-1.02%) |
May 26, 2004 | 30.16 | 30.65 | 29.86 | 30.61 | 18,790 | +0.02(+0.06%) |
May 25, 2004 | 30.30 | 30.59 | 29.96 | 30.59 | 27,003 | +0.64(+2.14%) |
May 24, 2004 | 29.97 | 30.31 | 29.36 | 29.95 | 25,091 | -0.12(-0.38%) |
May 21, 2004 | 29.80 | 30.43 | 29.80 | 30.07 | 33,192 | +0.27(+0.89%) |
May 20, 2004 | 29.49 | 29.91 | 29.31 | 29.80 | 39,830 | -0.05(-0.18%) |
May 19, 2004 | 29.13 | 30.01 | 28.95 | 29.85 | 42,643 | +0.88(+3.04%) |
May 18, 2004 | 29.03 | 29.47 | 28.16 | 28.97 | 39,155 | +0.36(+1.24%) |
May 17, 2004 | 28.35 | 28.85 | 27.68 | 28.62 | 43,431 | +0.10(+0.34%) |
May 14, 2004 | 29.39 | 29.39 | 28.36 | 28.52 | 32,854 | -0.88(-2.99%) |
May 13, 2004 | 29.95 | 30.03 | 28.74 | 29.40 | 23,178 | -0.34(-1.14%) |
May 12, 2004 | 29.92 | 30.12 | 28.40 | 29.74 | 22,278 | -0.28(-0.92%) |
May 11, 2004 | 28.38 | 30.22 | 28.35 | 30.01 | 29,479 | +1.34(+4.68%) |
May 10, 2004 | 29.00 | 29.20 | 28.37 | 28.67 | 41,968 | -0.31(-1.07%) |
May 07, 2004 | 29.46 | 30.22 | 28.76 | 28.98 | 34,430 | -0.50(-1.69%) |
May 06, 2004 | 29.66 | 30.09 | 28.48 | 29.48 | 64,922 | -0.25(-0.84%) |
May 05, 2004 | 30.16 | 30.18 | 29.61 | 29.73 | 54,345 | -0.36(-1.21%) |
May 04, 2004 | 28.91 | 30.44 | 28.73 | 30.09 | 114,766 | +0.85(+2.92%) |