Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.64 | 27.05 | 26.40 | 27.05 | 495,047 | +0.41(+1.54%) |
Apr 28, 2005 | 26.78 | 26.80 | 26.56 | 26.64 | 332,376 | -0.19(-0.70%) |
Apr 27, 2005 | 26.49 | 26.87 | 26.42 | 26.83 | 529,362 | +0.36(+1.34%) |
Apr 26, 2005 | 26.79 | 26.79 | 26.47 | 26.47 | 446,662 | -0.31(-1.17%) |
Apr 25, 2005 | 26.53 | 26.82 | 26.53 | 26.79 | 416,655 | +0.29(+1.08%) |
Apr 22, 2005 | 26.31 | 26.59 | 26.26 | 26.50 | 413,784 | +0.19(+0.71%) |
Apr 21, 2005 | 26.19 | 26.46 | 26.11 | 26.31 | 457,431 | +0.27(+1.04%) |
Apr 20, 2005 | 26.26 | 26.29 | 26.03 | 26.04 | 328,643 | -0.24(-0.93%) |
Apr 19, 2005 | 26.01 | 26.29 | 25.87 | 26.29 | 501,365 | +0.33(+1.29%) |
Apr 18, 2005 | 25.83 | 26.10 | 25.46 | 25.95 | 663,892 | -0.02(-0.08%) |
Apr 15, 2005 | 26.38 | 26.43 | 25.97 | 25.97 | 487,007 | -0.40(-1.53%) |
Apr 14, 2005 | 26.68 | 26.70 | 26.36 | 26.38 | 255,851 | -0.31(-1.15%) |
Apr 13, 2005 | 26.71 | 26.85 | 26.57 | 26.68 | 275,951 | -0.13(-0.49%) |
Apr 12, 2005 | 26.54 | 26.84 | 26.27 | 26.82 | 443,791 | +0.32(+1.21%) |
Apr 11, 2005 | 26.42 | 26.68 | 26.40 | 26.49 | 425,557 | +0.08(+0.29%) |
Apr 08, 2005 | 26.68 | 26.68 | 26.38 | 26.42 | 410,338 | -0.16(-0.60%) |
Apr 07, 2005 | 26.53 | 26.63 | 26.36 | 26.58 | 931,086 | +0.05(+0.18%) |
Apr 06, 2005 | 26.75 | 26.83 | 26.53 | 26.53 | 437,330 | -0.16(-0.60%) |
Apr 05, 2005 | 26.60 | 26.75 | 26.50 | 26.69 | 436,899 | +0.09(+0.34%) |
Apr 04, 2005 | 26.61 | 26.61 | 26.40 | 26.60 | 420,388 | -0.04(-0.16%) |
Apr 01, 2005 | 26.68 | 26.86 | 26.56 | 26.64 | 586,792 | +0.02(+0.08%) |
Mar 31, 2005 | 26.32 | 26.62 | 26.32 | 26.62 | 463,461 | +0.30(+1.14%) |
Mar 30, 2005 | 25.97 | 26.33 | 25.97 | 26.32 | 416,942 | +0.47(+1.81%) |
Mar 29, 2005 | 26.13 | 26.35 | 25.85 | 25.85 | 434,459 | -0.31(-1.20%) |
Mar 28, 2005 | 26.24 | 26.29 | 26.14 | 26.17 | 377,028 | -0.05(-0.19%) |
Mar 24, 2005 | 25.91 | 26.40 | 25.90 | 26.22 | 551,329 | +0.38(+1.46%) |
Mar 23, 2005 | 25.85 | 25.95 | 25.56 | 25.84 | 617,086 | -0.01(-0.03%) |
Mar 22, 2005 | 26.29 | 26.36 | 25.78 | 25.85 | 313,137 | -0.38(-1.46%) |
Mar 21, 2005 | 26.12 | 26.33 | 26.01 | 26.23 | 298,780 | -0.05(-0.19%) |
Mar 18, 2005 | 26.36 | 26.39 | 26.22 | 26.28 | 657,431 | -0.08(-0.32%) |
Mar 17, 2005 | 26.31 | 26.44 | 26.22 | 26.36 | 366,978 | +0.20(+0.75%) |
Mar 16, 2005 | 26.43 | 26.54 | 26.17 | 26.17 | 529,362 | -0.26(-0.98%) |
Mar 15, 2005 | 26.71 | 26.77 | 26.43 | 26.43 | 397,560 | -0.12(-0.45%) |
Mar 14, 2005 | 26.12 | 26.54 | 26.12 | 26.54 | 484,136 | +0.42(+1.63%) |
Mar 11, 2005 | 26.40 | 26.66 | 26.09 | 26.12 | 554,488 | -0.28(-1.06%) |
Mar 10, 2005 | 26.15 | 26.44 | 26.15 | 26.40 | 295,908 | +0.17(+0.66%) |
Mar 09, 2005 | 26.67 | 26.67 | 26.20 | 26.22 | 468,917 | -0.45(-1.70%) |
Mar 08, 2005 | 26.71 | 26.75 | 26.56 | 26.68 | 791,100 | -0.28(-1.03%) |
Mar 07, 2005 | 27.08 | 27.27 | 26.93 | 26.95 | 887,439 | -0.07(-0.26%) |
Mar 04, 2005 | 26.74 | 27.05 | 26.70 | 27.02 | 533,382 | +0.42(+1.60%) |
Mar 03, 2005 | 26.74 | 26.80 | 26.44 | 26.60 | 642,356 | -0.15(-0.55%) |
Mar 02, 2005 | 26.75 | 26.92 | 26.51 | 26.75 | 512,276 | +0.04(+0.16%) |
Mar 01, 2005 | 26.57 | 26.81 | 26.49 | 26.70 | 425,700 | +0.21(+0.79%) |
Feb 28, 2005 | 26.70 | 26.79 | 26.43 | 26.49 | 588,371 | -0.13(-0.50%) |
Feb 25, 2005 | 26.82 | 26.82 | 26.50 | 26.63 | 899,786 | -0.10(-0.36%) |
Feb 24, 2005 | 26.38 | 26.72 | 26.38 | 26.72 | 396,698 | +0.24(+0.92%) |
Feb 23, 2005 | 26.38 | 26.61 | 26.38 | 26.48 | 511,415 | +0.15(+0.56%) |
Feb 22, 2005 | 26.93 | 26.95 | 26.33 | 26.33 | 678,967 | -0.67(-2.48%) |
Feb 18, 2005 | 27.23 | 27.27 | 26.93 | 27.00 | 291,457 | -0.30(-1.10%) |
Feb 17, 2005 | 27.28 | 27.41 | 27.06 | 27.30 | 429,433 | -0.06(-0.23%) |
Feb 16, 2005 | 27.12 | 27.37 | 26.98 | 27.37 | 412,922 | +0.29(+1.08%) |
Feb 15, 2005 | 27.35 | 27.47 | 27.07 | 27.07 | 754,488 | -0.44(-1.59%) |
Feb 14, 2005 | 27.43 | 27.51 | 27.34 | 27.51 | 437,043 | +0.07(+0.25%) |
Feb 11, 2005 | 27.55 | 27.65 | 27.30 | 27.44 | 542,284 | -0.22(-0.78%) |
Feb 10, 2005 | 27.51 | 27.66 | 27.41 | 27.66 | 388,802 | +0.14(+0.51%) |
Feb 09, 2005 | 27.87 | 27.87 | 27.52 | 27.52 | 300,503 | -0.33(-1.18%) |
Feb 08, 2005 | 27.79 | 27.87 | 27.70 | 27.85 | 279,971 | -0.01(-0.05%) |
Feb 07, 2005 | 27.80 | 27.89 | 27.73 | 27.86 | 282,556 | +0.03(+0.10%) |
Feb 04, 2005 | 27.67 | 27.83 | 27.65 | 27.83 | 381,766 | +0.16(+0.58%) |
Feb 03, 2005 | 27.53 | 27.67 | 27.32 | 27.67 | 305,815 | +0.11(+0.40%) |
Feb 02, 2005 | 27.41 | 27.64 | 27.39 | 27.56 | 273,941 | +0.13(+0.48%) |
Feb 01, 2005 | 27.34 | 27.43 | 27.23 | 27.43 | 274,372 | +0.23(+0.84%) |
Jan 31, 2005 | 26.88 | 27.23 | 26.88 | 27.20 | 340,847 | +0.30(+1.11%) |
Jan 28, 2005 | 26.75 | 26.96 | 26.65 | 26.90 | 515,004 | +0.13(+0.47%) |
Jan 27, 2005 | 26.87 | 26.98 | 26.69 | 26.77 | 363,102 | -0.06(-0.23%) |
Jan 26, 2005 | 26.71 | 26.94 | 26.66 | 26.84 | 320,747 | +0.22(+0.84%) |
Jan 25, 2005 | 26.47 | 26.99 | 26.47 | 26.61 | 293,468 | -0.31(-1.16%) |
Jan 24, 2005 | 26.76 | 27.08 | 26.64 | 26.93 | 424,121 | +0.09(+0.34%) |
Jan 21, 2005 | 26.93 | 27.05 | 26.79 | 26.84 | 237,186 | -0.19(-0.70%) |
Jan 20, 2005 | 26.82 | 27.02 | 26.77 | 27.02 | 454,559 | +0.06(+0.23%) |
Jan 19, 2005 | 27.11 | 27.11 | 26.88 | 26.96 | 336,397 | -0.05(-0.18%) |
Jan 18, 2005 | 26.89 | 27.10 | 26.75 | 27.01 | 301,221 | +0.10(+0.39%) |
Jan 14, 2005 | 26.72 | 26.99 | 26.68 | 26.91 | 233,166 | +0.18(+0.68%) |
Jan 13, 2005 | 26.68 | 26.86 | 26.66 | 26.72 | 415,219 | +0.04(+0.16%) |
Jan 12, 2005 | 26.66 | 26.73 | 26.41 | 26.68 | 1,137,116 | +0.16(+0.60%) |
Jan 11, 2005 | 26.78 | 26.78 | 26.52 | 26.52 | 360,086 | -0.20(-0.73%) |
Jan 10, 2005 | 26.85 | 26.94 | 26.66 | 26.72 | 441,781 | -0.03(-0.13%) |
Jan 07, 2005 | 26.87 | 26.97 | 26.71 | 26.75 | 308,256 | -0.12(-0.44%) |
Jan 06, 2005 | 26.85 | 26.93 | 26.76 | 26.87 | 363,963 | +0.02(+0.08%) |
Jan 05, 2005 | 27.10 | 27.10 | 26.84 | 26.85 | 299,928 | -0.25(-0.93%) |
Jan 04, 2005 | 27.37 | 27.40 | 27.10 | 27.10 | 358,076 | -0.16(-0.59%) |
Jan 03, 2005 | 27.58 | 27.61 | 27.23 | 27.26 | 537,115 | -0.18(-0.66%) |
Dec 31, 2004 | 27.65 | 27.66 | 27.42 | 27.44 | 202,010 | -0.15(-0.56%) |
Dec 30, 2004 | 27.53 | 27.65 | 27.49 | 27.60 | 386,648 | +0.07(+0.25%) |
Dec 29, 2004 | 27.51 | 27.58 | 27.41 | 27.53 | 398,852 | +0.06(+0.23%) |
Dec 28, 2004 | 27.24 | 27.46 | 27.15 | 27.46 | 377,603 | +0.22(+0.82%) |
Dec 27, 2004 | 27.30 | 27.32 | 27.16 | 27.24 | 327,208 | -0.13(-0.46%) |
Dec 23, 2004 | 27.30 | 27.37 | 27.11 | 27.37 | 247,523 | +0.09(+0.33%) |
Dec 22, 2004 | 27.21 | 27.41 | 27.16 | 27.27 | 304,666 | +0.00(+0.00%) |
Dec 21, 2004 | 27.02 | 27.27 | 26.98 | 27.27 | 372,578 | +0.33(+1.24%) |
Dec 20, 2004 | 26.65 | 26.95 | 26.57 | 26.94 | 1,034,747 | +0.34(+1.28%) |
Dec 17, 2004 | 26.61 | 26.74 | 26.47 | 26.60 | 977,891 | -0.12(-0.44%) |
Dec 16, 2004 | 26.71 | 26.77 | 26.54 | 26.72 | 1,094,187 | +0.01(+0.03%) |
Dec 15, 2004 | 26.68 | 26.73 | 26.58 | 26.71 | 725,486 | +0.03(+0.13%) |
Dec 14, 2004 | 26.64 | 26.68 | 26.40 | 26.68 | 566,979 | +0.07(+0.26%) |
Dec 13, 2004 | 26.45 | 26.64 | 26.38 | 26.61 | 536,684 | +0.17(+0.66%) |
Dec 10, 2004 | 26.29 | 26.45 | 25.98 | 26.43 | 1,070,928 | +0.11(+0.42%) |
Dec 09, 2004 | 26.15 | 26.34 | 26.11 | 26.32 | 543,432 | +0.10(+0.40%) |
Dec 08, 2004 | 26.33 | 26.38 | 26.11 | 26.22 | 948,171 | -0.24(-0.90%) |
Dec 07, 2004 | 26.57 | 26.62 | 26.38 | 26.45 | 540,274 | -0.12(-0.45%) |
Dec 06, 2004 | 26.49 | 26.67 | 26.33 | 26.57 | 566,404 | +0.06(+0.21%) |
Dec 03, 2004 | 26.57 | 26.71 | 26.50 | 26.52 | 841,064 | -0.01(-0.03%) |
Dec 02, 2004 | 26.72 | 26.77 | 26.48 | 26.52 | 273,654 | -0.20(-0.76%) |
Dec 01, 2004 | 26.73 | 26.73 | 26.47 | 26.72 | 437,761 | +0.03(+0.13%) |
Nov 30, 2004 | 26.99 | 27.07 | 26.58 | 26.69 | 529,793 | -0.30(-1.11%) |
Nov 29, 2004 | 27.30 | 27.30 | 26.86 | 26.99 | 486,864 | -0.31(-1.15%) |
Nov 26, 2004 | 27.18 | 27.34 | 27.18 | 27.30 | 46,805 | +0.06(+0.20%) |
Nov 24, 2004 | 27.08 | 27.30 | 27.08 | 27.25 | 178,464 | +0.10(+0.36%) |
Nov 23, 2004 | 27.04 | 27.16 | 26.89 | 27.15 | 241,206 | +0.11(+0.41%) |
Nov 22, 2004 | 26.62 | 27.04 | 26.62 | 27.04 | 407,466 | +0.38(+1.44%) |
Nov 19, 2004 | 26.67 | 26.76 | 26.45 | 26.66 | 193,539 | -0.06(-0.23%) |
Nov 18, 2004 | 26.80 | 26.92 | 26.63 | 26.72 | 275,377 | -0.01(-0.05%) |
Nov 17, 2004 | 26.89 | 27.06 | 26.60 | 26.73 | 418,378 | -0.03(-0.13%) |
Nov 16, 2004 | 26.75 | 26.93 | 26.71 | 26.77 | 243,790 | +0.02(+0.08%) |
Nov 15, 2004 | 26.82 | 26.83 | 26.66 | 26.75 | 538,838 | -0.03(-0.13%) |
Nov 12, 2004 | 26.50 | 26.78 | 26.33 | 26.78 | 582,198 | +0.28(+1.05%) |
Nov 11, 2004 | 26.54 | 26.54 | 26.38 | 26.50 | 281,264 | +0.08(+0.32%) |
Nov 10, 2004 | 26.50 | 26.50 | 26.31 | 26.42 | 200,861 | +0.01(+0.05%) |
Nov 09, 2004 | 26.36 | 26.49 | 26.29 | 26.40 | 246,806 | -0.05(-0.18%) |
Nov 08, 2004 | 26.26 | 26.49 | 26.20 | 26.45 | 296,483 | +0.32(+1.23%) |
Nov 05, 2004 | 26.26 | 26.35 | 26.05 | 26.13 | 695,622 | -0.12(-0.45%) |
Nov 04, 2004 | 25.91 | 26.33 | 25.84 | 26.25 | 809,334 | +0.34(+1.32%) |
Nov 03, 2004 | 25.65 | 26.00 | 25.60 | 25.91 | 873,799 | +0.49(+1.92%) |
Nov 02, 2004 | 25.91 | 25.91 | 25.35 | 25.42 | 474,803 | -0.45(-1.75%) |
Nov 01, 2004 | 25.83 | 25.94 | 25.78 | 25.87 | 365,542 | +0.03(+0.13%) |
Oct 29, 2004 | 25.89 | 25.95 | 25.71 | 25.84 | 331,659 | +0.06(+0.22%) |
Oct 28, 2004 | 26.13 | 26.15 | 25.78 | 25.78 | 433,023 | -0.29(-1.10%) |
Oct 27, 2004 | 26.33 | 26.52 | 25.97 | 26.07 | 482,700 | -0.29(-1.08%) |
Oct 26, 2004 | 25.95 | 26.47 | 25.85 | 26.36 | 713,282 | +0.58(+2.24%) |
Oct 25, 2004 | 25.83 | 26.00 | 25.77 | 25.78 | 588,802 | -0.06(-0.24%) |
Oct 22, 2004 | 25.98 | 26.01 | 25.72 | 25.84 | 1,425,990 | -0.17(-0.67%) |
Oct 21, 2004 | 26.17 | 26.17 | 25.92 | 26.01 | 556,641 | -0.11(-0.43%) |
Oct 20, 2004 | 26.24 | 26.30 | 26.00 | 26.13 | 551,903 | -0.01(-0.05%) |
Oct 19, 2004 | 26.10 | 26.19 | 25.96 | 26.14 | 494,329 | +0.20(+0.75%) |
Oct 18, 2004 | 25.86 | 26.00 | 25.75 | 25.94 | 601,867 | +0.10(+0.40%) |
Oct 15, 2004 | 25.85 | 25.93 | 25.78 | 25.84 | 754,919 | +0.02(+0.08%) |
Oct 14, 2004 | 25.98 | 25.99 | 25.79 | 25.82 | 285,571 | -0.16(-0.62%) |
Oct 13, 2004 | 26.04 | 26.10 | 25.78 | 25.98 | 471,214 | -0.16(-0.61%) |
Oct 12, 2004 | 25.99 | 26.16 | 25.88 | 26.14 | 318,162 | +0.15(+0.56%) |
Oct 11, 2004 | 26.04 | 26.07 | 25.96 | 25.99 | 473,367 | +0.00(+0.00%) |
Oct 08, 2004 | 26.08 | 26.12 | 25.97 | 25.99 | 225,126 | -0.03(-0.11%) |
Oct 07, 2004 | 26.18 | 26.25 | 25.96 | 26.02 | 312,563 | -0.30(-1.14%) |
Oct 06, 2004 | 26.18 | 26.33 | 26.12 | 26.32 | 161,522 | +0.10(+0.40%) |
Oct 05, 2004 | 26.22 | 26.22 | 26.13 | 26.22 | 163,819 | +0.06(+0.24%) |
Oct 04, 2004 | 26.29 | 26.29 | 26.04 | 26.15 | 294,473 | -0.13(-0.48%) |
Oct 01, 2004 | 26.16 | 26.28 | 25.94 | 26.28 | 276,382 | +0.27(+1.04%) |
Sep 30, 2004 | 25.88 | 26.04 | 25.83 | 26.01 | 628,142 | +0.20(+0.78%) |
Sep 29, 2004 | 25.83 | 25.91 | 25.74 | 25.81 | 374,588 | -0.17(-0.64%) |
Sep 28, 2004 | 25.83 | 25.99 | 25.83 | 25.97 | 518,019 | +0.24(+0.95%) |
Sep 27, 2004 | 25.81 | 25.88 | 25.70 | 25.73 | 523,045 | -0.10(-0.40%) |
Sep 24, 2004 | 25.77 | 25.98 | 25.63 | 25.83 | 638,623 | +0.15(+0.57%) |
Sep 23, 2004 | 25.99 | 25.99 | 25.69 | 25.69 | 519,742 | -0.31(-1.18%) |
Sep 22, 2004 | 26.06 | 26.10 | 25.93 | 25.99 | 592,679 | -0.17(-0.67%) |
Sep 21, 2004 | 25.87 | 26.17 | 25.86 | 26.17 | 276,095 | +0.27(+1.05%) |
Sep 20, 2004 | 26.04 | 26.05 | 25.87 | 25.90 | 265,040 | -0.10(-0.38%) |
Sep 17, 2004 | 25.92 | 26.21 | 25.92 | 25.99 | 483,561 | -0.04(-0.16%) |
Sep 16, 2004 | 25.78 | 26.13 | 25.78 | 26.04 | 550,037 | +0.24(+0.92%) |
Sep 15, 2004 | 25.82 | 25.87 | 25.66 | 25.80 | 474,947 | -0.01(-0.05%) |
Sep 14, 2004 | 25.87 | 25.90 | 25.78 | 25.81 | 398,565 | -0.06(-0.24%) |
Sep 13, 2004 | 25.71 | 25.94 | 25.71 | 25.87 | 731,372 | +0.07(+0.27%) |
Sep 10, 2004 | 25.84 | 25.89 | 25.70 | 25.81 | 466,476 | -0.10(-0.40%) |
Sep 09, 2004 | 25.67 | 25.97 | 25.67 | 25.91 | 665,041 | +0.21(+0.81%) |
Sep 08, 2004 | 26.15 | 26.17 | 25.70 | 25.70 | 835,034 | -0.59(-2.25%) |
Sep 07, 2004 | 26.29 | 26.40 | 26.20 | 26.29 | 398,995 | +0.15(+0.59%) |
Sep 03, 2004 | 26.45 | 26.45 | 26.14 | 26.14 | 332,089 | -0.31(-1.18%) |
Sep 02, 2004 | 26.22 | 26.45 | 26.20 | 26.45 | 393,683 | +0.00(+0.00%) |
Sep 01, 2004 | 26.36 | 26.53 | 26.31 | 26.45 | 354,918 | +0.03(+0.11%) |
Aug 31, 2004 | 26.11 | 26.43 | 26.11 | 26.43 | 251,831 | +0.31(+1.20%) |
Aug 30, 2004 | 26.08 | 26.27 | 26.06 | 26.11 | 247,380 | -0.07(-0.27%) |
Aug 27, 2004 | 26.04 | 26.18 | 25.99 | 26.18 | 249,103 | +0.08(+0.29%) |
Aug 26, 2004 | 26.14 | 26.20 | 26.03 | 26.10 | 155,492 | -0.06(-0.21%) |
Aug 25, 2004 | 26.08 | 26.24 | 25.96 | 26.16 | 241,350 | +0.08(+0.29%) |
Aug 24, 2004 | 25.97 | 26.11 | 25.95 | 26.08 | 307,538 | +0.13(+0.48%) |
Aug 23, 2004 | 26.17 | 26.33 | 25.93 | 25.96 | 378,177 | -0.32(-1.22%) |
Aug 20, 2004 | 26.12 | 26.28 | 25.99 | 26.28 | 275,377 | +0.15(+0.56%) |
Aug 19, 2004 | 26.26 | 26.26 | 26.03 | 26.13 | 269,921 | -0.13(-0.50%) |
Aug 18, 2004 | 25.92 | 26.28 | 25.87 | 26.27 | 293,611 | +0.35(+1.34%) |
Aug 17, 2004 | 25.85 | 25.94 | 25.74 | 25.92 | 299,498 | +0.01(+0.03%) |
Aug 16, 2004 | 25.60 | 25.91 | 25.55 | 25.91 | 319,885 | +0.35(+1.36%) |
Aug 13, 2004 | 25.61 | 25.68 | 25.46 | 25.56 | 211,486 | -0.06(-0.22%) |
Aug 12, 2004 | 25.64 | 25.65 | 25.49 | 25.62 | 217,947 | -0.02(-0.08%) |
Aug 11, 2004 | 25.59 | 25.67 | 25.37 | 25.64 | 352,621 | -0.09(-0.35%) |
Aug 10, 2004 | 25.59 | 25.73 | 25.46 | 25.73 | 308,112 | +0.26(+1.04%) |
Aug 09, 2004 | 25.42 | 25.52 | 25.41 | 25.46 | 293,037 | +0.08(+0.33%) |
Aug 06, 2004 | 25.32 | 25.59 | 25.32 | 25.38 | 368,270 | +0.04(+0.16%) |
Aug 05, 2004 | 25.69 | 25.72 | 25.34 | 25.34 | 273,654 | -0.40(-1.54%) |
Aug 04, 2004 | 25.67 | 25.81 | 25.63 | 25.74 | 395,119 | -0.04(-0.16%) |
Aug 03, 2004 | 25.67 | 25.87 | 25.56 | 25.78 | 389,663 | +0.09(+0.35%) |
Aug 02, 2004 | 25.40 | 25.78 | 25.35 | 25.69 | 497,775 | +0.18(+0.71%) |
Jul 30, 2004 | 25.42 | 25.51 | 25.16 | 25.51 | 535,679 | +0.06(+0.22%) |
Jul 29, 2004 | 25.04 | 25.45 | 24.93 | 25.45 | 468,486 | +0.42(+1.67%) |
Jul 28, 2004 | 25.19 | 25.19 | 24.89 | 25.03 | 909,980 | -0.15(-0.61%) |
Jul 27, 2004 | 25.51 | 25.59 | 25.19 | 25.19 | 632,880 | -0.17(-0.66%) |
Jul 26, 2004 | 25.48 | 25.56 | 25.11 | 25.35 | 351,328 | -0.13(-0.52%) |
Jul 23, 2004 | 25.42 | 25.87 | 25.16 | 25.48 | 733,526 | +0.22(+0.85%) |
Jul 22, 2004 | 25.34 | 25.35 | 25.03 | 25.27 | 465,184 | -0.07(-0.27%) |
Jul 21, 2004 | 25.67 | 25.77 | 25.34 | 25.34 | 536,541 | -0.40(-1.54%) |
Jul 20, 2004 | 25.60 | 25.74 | 25.47 | 25.74 | 279,828 | +0.14(+0.54%) |
Jul 19, 2004 | 25.48 | 25.62 | 25.30 | 25.60 | 377,890 | +0.17(+0.68%) |
Jul 16, 2004 | 25.32 | 25.52 | 25.18 | 25.42 | 506,390 | +0.21(+0.83%) |
Jul 15, 2004 | 25.03 | 25.31 | 25.00 | 25.21 | 354,056 | +0.19(+0.75%) |
Jul 14, 2004 | 24.93 | 25.11 | 24.84 | 25.03 | 462,599 | +0.07(+0.28%) |
Jul 13, 2004 | 25.03 | 25.03 | 24.87 | 24.96 | 288,873 | -0.07(-0.28%) |
Jul 12, 2004 | 25.17 | 25.18 | 24.96 | 25.03 | 322,470 | -0.10(-0.42%) |
Jul 09, 2004 | 25.12 | 25.19 | 25.08 | 25.13 | 214,645 | -0.05(-0.19%) |
Jul 08, 2004 | 25.00 | 25.19 | 24.97 | 25.18 | 377,028 | +0.07(+0.28%) |
Jul 07, 2004 | 25.07 | 25.11 | 24.93 | 25.11 | 356,210 | +0.07(+0.28%) |
Jul 06, 2004 | 25.05 | 25.16 | 25.01 | 25.04 | 375,593 | +0.01(+0.03%) |
Jul 02, 2004 | 25.12 | 25.24 | 25.03 | 25.03 | 418,235 | -0.03(-0.11%) |
Jul 01, 2004 | 25.46 | 25.53 | 25.00 | 25.06 | 541,709 | -0.27(-1.07%) |
Jun 30, 2004 | 25.28 | 25.33 | 24.98 | 25.33 | 578,177 | +0.17(+0.69%) |
Jun 29, 2004 | 25.53 | 25.53 | 25.07 | 25.16 | 417,517 | -0.22(-0.88%) |
Jun 28, 2004 | 25.67 | 25.69 | 25.31 | 25.38 | 377,172 | -0.11(-0.44%) |
Jun 25, 2004 | 25.59 | 25.60 | 25.35 | 25.49 | 425,126 | +0.03(+0.14%) |
Jun 24, 2004 | 25.58 | 25.69 | 25.46 | 25.46 | 429,577 | +0.00(+0.00%) |
Jun 23, 2004 | 25.29 | 25.51 | 25.29 | 25.46 | 303,805 | +0.06(+0.25%) |
Jun 22, 2004 | 25.39 | 25.39 | 25.07 | 25.39 | 394,688 | +0.07(+0.27%) |
Jun 21, 2004 | 25.18 | 25.47 | 25.10 | 25.32 | 242,068 | +0.08(+0.30%) |
Jun 18, 2004 | 25.07 | 25.44 | 25.00 | 25.25 | 376,023 | +0.15(+0.58%) |
Jun 17, 2004 | 24.93 | 25.12 | 24.86 | 25.10 | 289,878 | +0.06(+0.25%) |
Jun 16, 2004 | 25.04 | 25.14 | 24.90 | 25.04 | 503,662 | +0.03(+0.14%) |
Jun 15, 2004 | 25.00 | 25.29 | 24.90 | 25.00 | 418,665 | +0.11(+0.45%) |
Jun 14, 2004 | 24.75 | 24.89 | 24.70 | 24.89 | 341,709 | +0.01(+0.03%) |
Jun 10, 2004 | 24.69 | 24.89 | 24.61 | 24.89 | 293,037 | +0.23(+0.93%) |
Jun 09, 2004 | 24.93 | 24.97 | 24.60 | 24.66 | 374,300 | -0.20(-0.81%) |
Jun 08, 2004 | 24.91 | 24.91 | 24.65 | 24.86 | 821,394 | -0.22(-0.86%) |
Jun 07, 2004 | 24.95 | 25.07 | 24.83 | 25.07 | 706,103 | +0.13(+0.53%) |
Jun 04, 2004 | 24.80 | 25.07 | 24.80 | 24.94 | 479,972 | +0.20(+0.82%) |
Jun 03, 2004 | 24.96 | 24.98 | 24.70 | 24.74 | 495,478 | -0.13(-0.53%) |
Jun 02, 2004 | 24.93 | 25.03 | 24.82 | 24.87 | 413,066 | +0.10(+0.39%) |
Jun 01, 2004 | 24.78 | 24.95 | 24.76 | 24.77 | 692,751 | -0.01(-0.03%) |
May 28, 2004 | 24.51 | 24.83 | 24.51 | 24.78 | 1,997,133 | +0.29(+1.19%) |
May 27, 2004 | 24.34 | 24.54 | 24.27 | 24.49 | 453,123 | +0.21(+0.86%) |
May 26, 2004 | 24.38 | 24.38 | 24.02 | 24.28 | 419,670 | +0.04(+0.17%) |
May 25, 2004 | 23.95 | 24.24 | 23.83 | 24.24 | 537,689 | +0.20(+0.81%) |
May 24, 2004 | 23.75 | 24.09 | 23.75 | 24.04 | 422,685 | +0.32(+1.35%) |
May 21, 2004 | 23.47 | 23.78 | 23.47 | 23.72 | 428,285 | +0.22(+0.92%) |
May 20, 2004 | 23.30 | 23.62 | 23.28 | 23.51 | 504,810 | +0.21(+0.90%) |
May 19, 2004 | 23.46 | 23.56 | 23.28 | 23.30 | 292,032 | +0.01(+0.06%) |
May 18, 2004 | 23.10 | 23.39 | 23.10 | 23.28 | 269,203 | +0.13(+0.54%) |
May 17, 2004 | 23.25 | 23.28 | 23.03 | 23.16 | 289,591 | -0.26(-1.13%) |
May 14, 2004 | 23.14 | 23.60 | 23.14 | 23.42 | 399,713 | +0.20(+0.87%) |
May 13, 2004 | 23.02 | 23.30 | 23.02 | 23.22 | 367,983 | +0.13(+0.57%) |
May 12, 2004 | 23.05 | 23.13 | 22.86 | 23.09 | 686,720 | +0.04(+0.18%) |
May 11, 2004 | 23.30 | 23.33 | 23.03 | 23.05 | 347,452 | -0.11(-0.48%) |
May 10, 2004 | 23.38 | 23.47 | 23.12 | 23.16 | 693,756 | -0.29(-1.25%) |
May 07, 2004 | 24.20 | 24.20 | 23.38 | 23.45 | 480,690 | -0.86(-3.52%) |
May 06, 2004 | 24.29 | 24.35 | 23.97 | 24.31 | 383,633 | +0.03(+0.11%) |
May 05, 2004 | 24.24 | 24.51 | 24.24 | 24.28 | 278,249 | -0.10(-0.40%) |
May 04, 2004 | 24.38 | 24.50 | 24.30 | 24.38 | 373,726 | +0.04(+0.17%) |