Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.13 | 28.53 | 27.67 | 28.51 | 88,162 | +0.52(+1.87%) |
Apr 28, 2005 | 28.79 | 28.79 | 27.99 | 27.99 | 88,652 | -0.87(-3.03%) |
Apr 27, 2005 | 28.83 | 30.13 | 28.13 | 28.86 | 74,815 | -0.03(-0.11%) |
Apr 26, 2005 | 30.14 | 30.14 | 28.89 | 28.89 | 46,775 | -1.31(-4.33%) |
Apr 25, 2005 | 29.48 | 30.30 | 29.48 | 30.20 | 61,713 | +0.77(+2.61%) |
Apr 22, 2005 | 30.53 | 30.58 | 29.32 | 29.43 | 71,754 | -0.85(-2.80%) |
Apr 21, 2005 | 29.40 | 30.28 | 29.40 | 30.28 | 72,366 | +1.05(+3.58%) |
Apr 20, 2005 | 29.20 | 29.45 | 28.99 | 29.24 | 39,795 | -0.02(-0.06%) |
Apr 19, 2005 | 28.89 | 29.25 | 28.47 | 29.25 | 57,673 | +0.42(+1.44%) |
Apr 18, 2005 | 27.46 | 29.00 | 27.29 | 28.84 | 129,182 | +1.40(+5.09%) |
Apr 15, 2005 | 27.88 | 27.88 | 27.11 | 27.44 | 100,652 | -0.44(-1.58%) |
Apr 14, 2005 | 28.66 | 28.87 | 27.85 | 27.88 | 61,224 | -0.83(-2.90%) |
Apr 13, 2005 | 28.62 | 29.07 | 28.54 | 28.71 | 67,468 | +0.04(+0.14%) |
Apr 12, 2005 | 28.54 | 28.69 | 27.48 | 28.67 | 61,224 | +0.13(+0.46%) |
Apr 11, 2005 | 29.40 | 29.63 | 28.36 | 28.54 | 85,223 | -0.88(-3.00%) |
Apr 08, 2005 | 29.73 | 29.75 | 29.36 | 29.42 | 106,162 | -0.30(-1.02%) |
Apr 07, 2005 | 29.65 | 29.73 | 29.40 | 29.73 | 58,897 | +0.04(+0.14%) |
Apr 06, 2005 | 29.81 | 29.82 | 29.48 | 29.69 | 77,754 | -0.20(-0.68%) |
Apr 05, 2005 | 29.60 | 30.01 | 29.47 | 29.89 | 65,264 | +0.29(+0.99%) |
Apr 04, 2005 | 29.60 | 29.82 | 29.48 | 29.60 | 74,815 | -0.01(-0.03%) |
Apr 01, 2005 | 30.22 | 30.32 | 29.44 | 29.60 | 73,713 | -0.45(-1.49%) |
Mar 31, 2005 | 30.14 | 30.50 | 30.01 | 30.05 | 75,672 | +0.04(+0.14%) |
Mar 30, 2005 | 28.54 | 30.02 | 28.54 | 30.01 | 61,958 | +1.51(+5.30%) |
Mar 29, 2005 | 28.49 | 28.58 | 28.34 | 28.50 | 55,224 | +0.01(+0.03%) |
Mar 28, 2005 | 28.30 | 28.49 | 28.24 | 28.49 | 40,775 | +0.11(+0.40%) |
Mar 24, 2005 | 28.38 | 28.62 | 28.27 | 28.38 | 28,407 | +0.00(+0.00%) |
Mar 23, 2005 | 28.18 | 28.40 | 28.10 | 28.38 | 59,999 | +0.18(+0.64%) |
Mar 22, 2005 | 28.75 | 28.92 | 28.20 | 28.20 | 28,530 | -0.63(-2.18%) |
Mar 21, 2005 | 28.80 | 28.95 | 28.50 | 28.83 | 42,244 | +0.03(+0.11%) |
Mar 18, 2005 | 29.53 | 29.65 | 28.62 | 28.80 | 99,427 | -0.53(-1.81%) |
Mar 17, 2005 | 28.18 | 29.47 | 28.15 | 29.33 | 50,203 | +1.21(+4.30%) |
Mar 16, 2005 | 28.26 | 28.27 | 27.87 | 28.12 | 64,652 | -0.20(-0.69%) |
Mar 15, 2005 | 28.09 | 28.47 | 28.09 | 28.31 | 30,489 | +0.29(+1.02%) |
Mar 14, 2005 | 28.05 | 28.09 | 27.93 | 28.03 | 23,510 | -0.11(-0.38%) |
Mar 11, 2005 | 28.00 | 28.13 | 27.64 | 28.13 | 66,489 | +0.16(+0.58%) |
Mar 10, 2005 | 27.56 | 28.46 | 27.40 | 27.97 | 60,611 | +0.33(+1.18%) |
Mar 09, 2005 | 27.99 | 27.99 | 27.60 | 27.64 | 108,121 | -0.38(-1.34%) |
Mar 08, 2005 | 28.31 | 28.32 | 28.01 | 28.02 | 43,591 | -0.35(-1.24%) |
Mar 07, 2005 | 28.87 | 29.19 | 28.22 | 28.37 | 82,897 | -0.54(-1.86%) |
Mar 04, 2005 | 29.03 | 29.46 | 28.80 | 28.91 | 56,693 | -0.02(-0.08%) |
Mar 03, 2005 | 29.11 | 29.34 | 28.64 | 28.93 | 47,142 | -0.18(-0.62%) |
Mar 02, 2005 | 29.03 | 29.16 | 28.68 | 29.11 | 40,163 | +0.12(+0.42%) |
Mar 01, 2005 | 29.20 | 29.24 | 28.69 | 28.99 | 48,734 | -0.11(-0.36%) |
Feb 28, 2005 | 28.42 | 29.10 | 28.42 | 29.10 | 53,020 | +0.22(+0.76%) |
Feb 25, 2005 | 29.40 | 29.40 | 28.42 | 28.88 | 77,754 | -0.54(-1.83%) |
Feb 24, 2005 | 28.99 | 29.42 | 28.31 | 29.42 | 45,428 | +0.42(+1.46%) |
Feb 23, 2005 | 29.77 | 29.97 | 28.99 | 28.99 | 57,795 | -0.86(-2.87%) |
Feb 22, 2005 | 29.81 | 30.24 | 29.20 | 29.85 | 96,978 | -0.16(-0.52%) |
Feb 18, 2005 | 30.42 | 30.58 | 29.38 | 30.00 | 64,897 | -0.34(-1.13%) |
Feb 17, 2005 | 31.41 | 31.41 | 30.35 | 30.35 | 70,652 | -1.06(-3.38%) |
Feb 16, 2005 | 31.20 | 31.48 | 30.64 | 31.41 | 74,448 | +0.17(+0.55%) |
Feb 15, 2005 | 31.28 | 31.45 | 31.12 | 31.24 | 85,101 | +0.00(+0.00%) |
Feb 14, 2005 | 31.73 | 31.73 | 31.24 | 31.24 | 59,632 | -0.59(-1.85%) |
Feb 11, 2005 | 31.28 | 32.25 | 31.24 | 31.83 | 84,734 | +0.69(+2.20%) |
Feb 10, 2005 | 31.82 | 32.01 | 31.04 | 31.14 | 78,366 | -0.73(-2.31%) |
Feb 09, 2005 | 33.28 | 33.32 | 31.73 | 31.87 | 58,897 | -1.25(-3.77%) |
Feb 08, 2005 | 31.78 | 33.26 | 31.75 | 33.12 | 180,611 | +1.35(+4.24%) |
Feb 07, 2005 | 31.85 | 32.18 | 31.52 | 31.78 | 175,958 | -0.94(-2.87%) |
Feb 04, 2005 | 30.87 | 32.87 | 30.87 | 32.72 | 286,161 | +1.85(+5.98%) |
Feb 03, 2005 | 31.44 | 31.81 | 30.42 | 30.87 | 314,691 | +0.87(+2.89%) |
Feb 02, 2005 | 29.93 | 30.14 | 29.73 | 30.00 | 110,570 | +0.07(+0.25%) |
Feb 01, 2005 | 29.89 | 30.01 | 29.81 | 29.93 | 83,999 | +0.04(+0.14%) |
Jan 31, 2005 | 29.11 | 30.05 | 29.07 | 29.89 | 148,284 | +0.94(+3.24%) |
Jan 28, 2005 | 29.36 | 29.42 | 28.91 | 28.95 | 196,039 | -0.47(-1.58%) |
Jan 27, 2005 | 28.96 | 29.47 | 28.81 | 29.42 | 179,876 | +0.46(+1.58%) |
Jan 26, 2005 | 28.71 | 28.99 | 28.62 | 28.96 | 68,326 | +0.25(+0.88%) |
Jan 25, 2005 | 28.26 | 28.71 | 28.26 | 28.71 | 39,795 | +0.52(+1.85%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.09 | 28.18 | 52,040 | -0.03(-0.12%) |
Jan 21, 2005 | 28.18 | 28.45 | 28.09 | 28.22 | 46,897 | +0.03(+0.12%) |
Jan 20, 2005 | 28.13 | 28.31 | 27.99 | 28.18 | 54,489 | -0.07(-0.26%) |
Jan 19, 2005 | 28.46 | 28.63 | 28.13 | 28.26 | 80,203 | -0.61(-2.12%) |
Jan 18, 2005 | 28.38 | 28.92 | 28.38 | 28.87 | 45,428 | +0.29(+1.00%) |
Jan 14, 2005 | 28.67 | 28.79 | 28.51 | 28.58 | 46,897 | +0.05(+0.17%) |
Jan 13, 2005 | 29.03 | 29.07 | 28.48 | 28.53 | 63,183 | -0.55(-1.88%) |
Jan 12, 2005 | 28.75 | 29.11 | 28.58 | 29.08 | 50,693 | +0.25(+0.88%) |
Jan 11, 2005 | 29.20 | 29.38 | 28.68 | 28.83 | 58,530 | -0.42(-1.42%) |
Jan 10, 2005 | 28.58 | 29.42 | 28.58 | 29.25 | 52,407 | +0.33(+1.16%) |
Jan 07, 2005 | 28.87 | 28.99 | 28.50 | 28.91 | 102,856 | +0.07(+0.23%) |
Jan 06, 2005 | 29.07 | 29.35 | 28.50 | 28.84 | 137,386 | -0.15(-0.51%) |
Jan 05, 2005 | 29.40 | 29.47 | 28.98 | 28.99 | 117,182 | -0.50(-1.69%) |
Jan 04, 2005 | 30.01 | 30.33 | 29.34 | 29.49 | 70,897 | -0.66(-2.19%) |
Jan 03, 2005 | 31.16 | 31.54 | 30.00 | 30.15 | 99,183 | -0.98(-3.15%) |
Dec 31, 2004 | 31.73 | 31.73 | 31.12 | 31.13 | 36,979 | -0.68(-2.13%) |
Dec 30, 2004 | 31.40 | 32.50 | 31.36 | 31.81 | 56,081 | +0.49(+1.56%) |
Dec 29, 2004 | 31.78 | 31.83 | 31.12 | 31.32 | 31,958 | -0.42(-1.31%) |
Dec 28, 2004 | 31.44 | 31.74 | 31.25 | 31.74 | 37,591 | +0.32(+1.01%) |
Dec 27, 2004 | 31.98 | 32.08 | 31.11 | 31.42 | 30,489 | -0.56(-1.74%) |
Dec 23, 2004 | 31.42 | 32.09 | 31.42 | 31.97 | 39,918 | +0.60(+1.93%) |
Dec 22, 2004 | 31.24 | 31.76 | 31.20 | 31.37 | 34,163 | +0.09(+0.29%) |
Dec 21, 2004 | 30.63 | 31.43 | 30.63 | 31.28 | 120,611 | +0.55(+1.78%) |
Dec 20, 2004 | 30.71 | 31.08 | 30.63 | 30.73 | 115,713 | +0.02(+0.08%) |
Dec 17, 2004 | 30.46 | 30.94 | 30.42 | 30.71 | 129,672 | +0.22(+0.72%) |
Dec 16, 2004 | 31.07 | 31.07 | 30.40 | 30.49 | 117,795 | -0.59(-1.89%) |
Dec 15, 2004 | 30.38 | 31.56 | 30.22 | 31.07 | 300,487 | +0.74(+2.45%) |
Dec 14, 2004 | 30.38 | 30.57 | 30.14 | 30.33 | 181,835 | +0.12(+0.41%) |
Dec 13, 2004 | 30.46 | 30.46 | 30.05 | 30.21 | 177,427 | -0.17(-0.56%) |
Dec 10, 2004 | 30.95 | 30.95 | 30.32 | 30.38 | 221,631 | -0.61(-1.98%) |
Dec 09, 2004 | 31.03 | 31.34 | 30.77 | 30.99 | 119,142 | -0.01(-0.03%) |
Dec 08, 2004 | 29.96 | 31.03 | 29.96 | 31.00 | 169,835 | +1.05(+3.49%) |
Dec 07, 2004 | 29.81 | 30.71 | 29.52 | 29.96 | 407,507 | -1.07(-3.45%) |
Dec 06, 2004 | 30.42 | 31.81 | 30.42 | 31.03 | 126,488 | +0.52(+1.71%) |
Dec 03, 2004 | 28.91 | 30.58 | 28.85 | 30.50 | 273,671 | +1.63(+5.66%) |
Dec 02, 2004 | 28.18 | 29.38 | 27.86 | 28.87 | 367,589 | +1.43(+5.21%) |
Dec 01, 2004 | 27.28 | 27.52 | 27.21 | 27.44 | 85,346 | +0.25(+0.90%) |
Nov 30, 2004 | 27.56 | 27.59 | 27.20 | 27.20 | 114,733 | -0.25(-0.89%) |
Nov 29, 2004 | 28.05 | 28.29 | 27.43 | 27.44 | 70,040 | -0.56(-2.01%) |
Nov 26, 2004 | 27.85 | 28.05 | 27.83 | 28.00 | 12,612 | +0.20(+0.70%) |
Nov 24, 2004 | 27.20 | 28.02 | 27.20 | 27.81 | 79,958 | +0.57(+2.10%) |
Nov 23, 2004 | 27.60 | 27.75 | 26.80 | 27.24 | 72,244 | -0.42(-1.54%) |
Nov 22, 2004 | 27.77 | 27.77 | 27.17 | 27.66 | 74,815 | -0.02(-0.09%) |
Nov 19, 2004 | 29.28 | 29.28 | 27.48 | 27.69 | 179,019 | -1.72(-5.83%) |
Nov 18, 2004 | 30.22 | 30.23 | 29.40 | 29.40 | 41,387 | -0.82(-2.70%) |
Nov 17, 2004 | 30.42 | 30.82 | 30.09 | 30.22 | 99,060 | -0.20(-0.67%) |
Nov 16, 2004 | 30.18 | 30.54 | 30.14 | 30.42 | 51,060 | +0.19(+0.62%) |
Nov 15, 2004 | 30.54 | 30.54 | 29.94 | 30.23 | 49,836 | -0.23(-0.75%) |
Nov 12, 2004 | 29.87 | 30.51 | 29.87 | 30.46 | 81,550 | +0.67(+2.25%) |
Nov 11, 2004 | 28.98 | 30.32 | 28.98 | 29.79 | 116,203 | +0.88(+3.05%) |
Nov 10, 2004 | 28.05 | 28.98 | 27.98 | 28.91 | 50,571 | +0.94(+3.36%) |
Nov 09, 2004 | 27.89 | 28.13 | 27.40 | 27.97 | 103,713 | +0.20(+0.74%) |
Nov 08, 2004 | 26.93 | 28.18 | 26.93 | 27.77 | 129,182 | +0.86(+3.19%) |
Nov 05, 2004 | 26.62 | 26.91 | 26.43 | 26.91 | 28,652 | +0.33(+1.23%) |
Nov 04, 2004 | 25.81 | 26.62 | 25.79 | 26.58 | 32,448 | +0.79(+3.07%) |
Nov 03, 2004 | 26.31 | 26.90 | 25.65 | 25.79 | 52,530 | -0.36(-1.37%) |
Nov 02, 2004 | 26.71 | 26.83 | 26.04 | 26.15 | 30,367 | -0.56(-2.11%) |
Nov 01, 2004 | 26.75 | 26.82 | 26.30 | 26.71 | 22,530 | -0.08(-0.30%) |
Oct 29, 2004 | 26.54 | 26.80 | 26.39 | 26.80 | 47,754 | +0.25(+0.95%) |
Oct 28, 2004 | 26.84 | 26.95 | 26.26 | 26.54 | 54,979 | -0.40(-1.49%) |
Oct 27, 2004 | 26.08 | 27.15 | 25.73 | 26.94 | 155,264 | +1.16(+4.50%) |
Oct 26, 2004 | 24.54 | 25.78 | 24.50 | 25.78 | 67,713 | +1.12(+4.54%) |
Oct 25, 2004 | 25.52 | 25.75 | 24.53 | 24.66 | 69,550 | -0.77(-3.02%) |
Oct 22, 2004 | 25.28 | 25.64 | 25.11 | 25.43 | 52,652 | -0.01(-0.03%) |
Oct 21, 2004 | 25.99 | 25.99 | 24.08 | 25.44 | 362,569 | -0.75(-2.87%) |
Oct 20, 2004 | 25.56 | 26.32 | 25.24 | 26.19 | 41,020 | +0.63(+2.46%) |
Oct 19, 2004 | 26.05 | 26.46 | 25.46 | 25.56 | 43,714 | -0.11(-0.41%) |
Oct 18, 2004 | 25.52 | 25.82 | 25.10 | 25.67 | 117,060 | +0.17(+0.67%) |
Oct 15, 2004 | 26.38 | 26.53 | 25.49 | 25.50 | 96,978 | -0.84(-3.19%) |
Oct 14, 2004 | 26.13 | 26.53 | 26.13 | 26.34 | 90,734 | +0.26(+1.00%) |
Oct 13, 2004 | 25.89 | 26.26 | 25.89 | 26.08 | 110,815 | +0.39(+1.53%) |
Oct 12, 2004 | 25.44 | 25.77 | 25.24 | 25.68 | 52,162 | +0.18(+0.70%) |
Oct 11, 2004 | 25.64 | 25.64 | 25.40 | 25.50 | 37,836 | -0.25(-0.95%) |
Oct 08, 2004 | 25.52 | 26.08 | 25.45 | 25.75 | 84,734 | +0.32(+1.25%) |
Oct 07, 2004 | 25.40 | 25.77 | 25.38 | 25.43 | 75,550 | -0.60(-2.32%) |
Oct 06, 2004 | 26.05 | 26.08 | 25.73 | 26.04 | 65,632 | -0.22(-0.84%) |
Oct 05, 2004 | 26.47 | 26.59 | 26.13 | 26.26 | 92,325 | -0.17(-0.65%) |
Oct 04, 2004 | 26.95 | 27.45 | 25.63 | 26.43 | 284,569 | -0.47(-1.76%) |
Oct 01, 2004 | 24.70 | 26.90 | 24.70 | 26.90 | 139,835 | +2.25(+9.15%) |
Sep 30, 2004 | 24.42 | 24.65 | 24.40 | 24.65 | 212,202 | +0.20(+0.80%) |
Sep 29, 2004 | 24.26 | 24.48 | 24.21 | 24.45 | 43,958 | +0.22(+0.91%) |
Sep 28, 2004 | 24.21 | 24.30 | 23.90 | 24.23 | 61,468 | +0.04(+0.17%) |
Sep 27, 2004 | 24.09 | 24.36 | 24.01 | 24.19 | 89,264 | -0.39(-1.59%) |
Sep 24, 2004 | 24.26 | 24.75 | 24.13 | 24.58 | 104,693 | +0.29(+1.18%) |
Sep 23, 2004 | 24.32 | 24.65 | 24.16 | 24.30 | 58,775 | +0.02(+0.10%) |
Sep 22, 2004 | 24.14 | 24.78 | 24.14 | 24.27 | 136,529 | +0.14(+0.58%) |
Sep 21, 2004 | 24.23 | 24.23 | 23.96 | 24.13 | 84,121 | -0.10(-0.40%) |
Sep 20, 2004 | 24.76 | 24.76 | 24.10 | 24.23 | 98,693 | -0.53(-2.14%) |
Sep 17, 2004 | 25.89 | 25.89 | 24.65 | 24.76 | 317,997 | -1.13(-4.35%) |
Sep 16, 2004 | 26.62 | 26.91 | 25.82 | 25.89 | 269,508 | -0.68(-2.55%) |
Sep 15, 2004 | 25.73 | 26.89 | 25.73 | 26.57 | 491,506 | +0.84(+3.27%) |
Sep 14, 2004 | 25.67 | 25.76 | 25.39 | 25.73 | 311,753 | +0.06(+0.22%) |
Sep 13, 2004 | 25.73 | 25.87 | 25.41 | 25.67 | 212,814 | -0.06(-0.22%) |
Sep 10, 2004 | 25.88 | 25.90 | 25.44 | 25.73 | 87,305 | -0.10(-0.38%) |
Sep 09, 2004 | 24.99 | 26.00 | 24.99 | 25.82 | 169,345 | +0.91(+3.67%) |
Sep 08, 2004 | 25.21 | 25.70 | 24.83 | 24.91 | 120,489 | -0.24(-0.94%) |
Sep 07, 2004 | 24.60 | 25.19 | 24.60 | 25.15 | 112,162 | +0.55(+2.22%) |
Sep 03, 2004 | 24.58 | 25.07 | 24.48 | 24.60 | 128,693 | +0.10(+0.40%) |
Sep 02, 2004 | 24.60 | 24.88 | 24.26 | 24.50 | 137,386 | -0.10(-0.40%) |
Sep 01, 2004 | 22.50 | 24.75 | 22.50 | 24.60 | 485,384 | +2.24(+10.01%) |
Aug 31, 2004 | 22.21 | 22.38 | 22.12 | 22.36 | 109,591 | +0.16(+0.74%) |
Aug 30, 2004 | 22.01 | 22.34 | 21.91 | 22.20 | 96,489 | +0.13(+0.59%) |
Aug 27, 2004 | 22.10 | 22.23 | 21.95 | 22.07 | 108,244 | +0.13(+0.60%) |
Aug 26, 2004 | 21.40 | 22.15 | 21.34 | 21.94 | 129,305 | +0.47(+2.17%) |
Aug 25, 2004 | 21.66 | 21.72 | 21.39 | 21.47 | 112,774 | -0.18(-0.83%) |
Aug 24, 2004 | 21.58 | 21.71 | 21.32 | 21.65 | 137,264 | +0.21(+0.99%) |
Aug 23, 2004 | 21.40 | 21.73 | 21.23 | 21.44 | 241,345 | +0.07(+0.34%) |
Aug 20, 2004 | 20.51 | 21.52 | 20.42 | 21.36 | 225,059 | +0.83(+4.06%) |
Aug 19, 2004 | 19.93 | 21.03 | 19.89 | 20.53 | 281,508 | +0.57(+2.86%) |
Aug 18, 2004 | 20.58 | 20.78 | 19.81 | 19.96 | 562,771 | -0.78(-3.78%) |
Aug 17, 2004 | 21.15 | 21.44 | 20.72 | 20.74 | 333,059 | -0.37(-1.74%) |
Aug 16, 2004 | 22.38 | 22.39 | 20.65 | 21.11 | 811,096 | -1.25(-5.59%) |
Aug 13, 2004 | 21.98 | 22.41 | 21.93 | 22.36 | 311,018 | +0.38(+1.71%) |
Aug 12, 2004 | 24.83 | 25.52 | 21.35 | 21.98 | 2,423,984 | -2.83(-11.42%) |
Aug 11, 2004 | 25.32 | 25.32 | 24.57 | 24.82 | 236,324 | -0.50(-1.97%) |
Aug 10, 2004 | 26.13 | 26.26 | 25.15 | 25.32 | 333,059 | -0.73(-2.82%) |
Aug 09, 2004 | 24.75 | 26.08 | 24.54 | 26.05 | 219,672 | +1.30(+5.25%) |
Aug 06, 2004 | 25.73 | 25.73 | 24.75 | 24.75 | 80,203 | -1.00(-3.90%) |
Aug 05, 2004 | 25.89 | 26.06 | 25.67 | 25.76 | 214,161 | -0.17(-0.66%) |
Aug 04, 2004 | 25.79 | 26.05 | 25.73 | 25.93 | 248,324 | +0.14(+0.54%) |
Aug 03, 2004 | 25.93 | 26.24 | 25.46 | 25.79 | 462,976 | -0.14(-0.54%) |
Aug 02, 2004 | 26.54 | 26.55 | 23.98 | 25.93 | 774,607 | -0.78(-2.91%) |
Jul 30, 2004 | 27.24 | 27.24 | 26.55 | 26.71 | 140,815 | -0.57(-2.10%) |
Jul 29, 2004 | 26.95 | 27.54 | 26.93 | 27.28 | 213,427 | +0.33(+1.24%) |
Jul 28, 2004 | 28.54 | 28.54 | 26.87 | 26.94 | 239,508 | -1.76(-6.15%) |
Jul 27, 2004 | 27.48 | 28.85 | 27.36 | 28.71 | 121,591 | +1.18(+4.30%) |
Jul 26, 2004 | 27.36 | 27.93 | 27.36 | 27.52 | 261,794 | -1.00(-3.49%) |
Jul 23, 2004 | 28.83 | 28.83 | 28.29 | 28.52 | 195,672 | -0.42(-1.44%) |
Jul 22, 2004 | 29.16 | 29.18 | 28.80 | 28.93 | 90,856 | -0.31(-1.06%) |
Jul 21, 2004 | 29.85 | 30.14 | 29.24 | 29.25 | 126,733 | -0.66(-2.21%) |
Jul 20, 2004 | 29.93 | 30.06 | 29.82 | 29.91 | 57,305 | +0.10(+0.33%) |
Jul 19, 2004 | 29.62 | 30.31 | 29.46 | 29.81 | 104,570 | +0.16(+0.55%) |
Jul 16, 2004 | 30.22 | 30.22 | 29.59 | 29.65 | 81,672 | -0.57(-1.89%) |
Jul 15, 2004 | 30.22 | 30.36 | 29.87 | 30.22 | 72,489 | +0.11(+0.35%) |
Jul 14, 2004 | 30.38 | 30.38 | 29.97 | 30.11 | 92,203 | -0.36(-1.18%) |
Jul 13, 2004 | 31.16 | 31.32 | 29.82 | 30.47 | 212,447 | -0.69(-2.20%) |
Jul 12, 2004 | 31.85 | 31.85 | 30.45 | 31.16 | 162,978 | -0.69(-2.18%) |
Jul 09, 2004 | 31.92 | 31.96 | 31.36 | 31.85 | 62,571 | -0.07(-0.20%) |
Jul 08, 2004 | 31.85 | 32.23 | 31.69 | 31.92 | 127,223 | -0.10(-0.31%) |
Jul 07, 2004 | 31.69 | 32.20 | 31.48 | 32.01 | 164,203 | +0.29(+0.90%) |
Jul 06, 2004 | 31.94 | 31.94 | 31.48 | 31.73 | 113,999 | -0.21(-0.66%) |
Jul 02, 2004 | 32.60 | 32.60 | 31.81 | 31.94 | 258,488 | -0.66(-2.03%) |
Jul 01, 2004 | 32.67 | 32.74 | 32.54 | 32.60 | 198,121 | -0.04(-0.13%) |
Jun 30, 2004 | 32.10 | 32.88 | 32.10 | 32.64 | 189,672 | +0.54(+1.68%) |
Jun 29, 2004 | 33.08 | 33.16 | 31.77 | 32.10 | 635,016 | -0.97(-2.94%) |
Jun 28, 2004 | 33.37 | 34.32 | 32.95 | 33.08 | 687,546 | -0.09(-0.27%) |
Jun 25, 2004 | 32.67 | 34.35 | 32.65 | 33.17 | 1,197,788 | +0.65(+1.98%) |
Jun 24, 2004 | 32.05 | 32.91 | 31.24 | 32.52 | 434,691 | -0.25(-0.77%) |
Jun 23, 2004 | 34.50 | 34.50 | 32.43 | 32.77 | 370,283 | -1.93(-5.55%) |
Jun 22, 2004 | 35.16 | 35.36 | 34.61 | 34.70 | 107,754 | -0.37(-1.05%) |
Jun 21, 2004 | 36.72 | 36.73 | 34.68 | 35.07 | 420,854 | -1.49(-4.07%) |
Jun 18, 2004 | 36.59 | 36.91 | 35.95 | 36.55 | 332,814 | -0.03(-0.09%) |
Jun 17, 2004 | 36.22 | 36.83 | 36.22 | 36.59 | 237,671 | +0.51(+1.43%) |
Jun 16, 2004 | 35.85 | 36.33 | 35.71 | 36.07 | 373,344 | +0.22(+0.62%) |
Jun 15, 2004 | 34.30 | 36.17 | 34.30 | 35.85 | 529,221 | +1.21(+3.49%) |
Jun 14, 2004 | 33.26 | 34.71 | 33.20 | 34.64 | 169,100 | +1.42(+4.28%) |
Jun 10, 2004 | 33.44 | 34.19 | 33.08 | 33.22 | 68,081 | -0.15(-0.44%) |
Jun 09, 2004 | 32.99 | 33.66 | 32.75 | 33.37 | 49,958 | +0.22(+0.67%) |
Jun 08, 2004 | 33.73 | 33.73 | 32.76 | 33.15 | 36,856 | -0.52(-1.55%) |
Jun 07, 2004 | 34.06 | 34.26 | 33.35 | 33.67 | 79,101 | +0.11(+0.34%) |
Jun 04, 2004 | 32.67 | 33.81 | 32.44 | 33.56 | 180,855 | +0.89(+2.73%) |
Jun 03, 2004 | 32.99 | 32.99 | 32.59 | 32.67 | 644,077 | -0.28(-0.84%) |
Jun 02, 2004 | 33.32 | 33.44 | 32.91 | 32.94 | 63,917 | -0.20(-0.59%) |
Jun 01, 2004 | 33.48 | 33.50 | 32.99 | 33.14 | 58,775 | -0.16(-0.49%) |
May 28, 2004 | 33.40 | 33.81 | 33.16 | 33.30 | 77,754 | -0.15(-0.44%) |
May 27, 2004 | 33.69 | 33.77 | 33.38 | 33.45 | 47,387 | -0.03(-0.10%) |
May 26, 2004 | 33.40 | 33.89 | 33.24 | 33.48 | 147,794 | +0.08(+0.24%) |
May 25, 2004 | 34.06 | 34.14 | 33.15 | 33.40 | 260,079 | -0.80(-2.34%) |
May 24, 2004 | 34.77 | 34.77 | 33.93 | 34.20 | 117,795 | -0.56(-1.62%) |
May 21, 2004 | 35.16 | 35.44 | 34.50 | 34.77 | 60,366 | -0.19(-0.54%) |
May 20, 2004 | 35.71 | 35.72 | 34.94 | 34.95 | 161,998 | -0.84(-2.35%) |
May 19, 2004 | 35.75 | 37.16 | 35.61 | 35.79 | 116,448 | +0.05(+0.14%) |
May 18, 2004 | 37.01 | 37.02 | 35.58 | 35.75 | 127,101 | -1.59(-4.27%) |
May 17, 2004 | 37.89 | 37.89 | 36.33 | 37.34 | 65,632 | -0.61(-1.61%) |
May 14, 2004 | 38.58 | 38.58 | 37.77 | 37.95 | 111,795 | -0.63(-1.63%) |
May 13, 2004 | 38.49 | 39.61 | 38.34 | 38.58 | 116,570 | +0.29(+0.77%) |
May 12, 2004 | 37.69 | 38.67 | 37.65 | 38.29 | 103,223 | +0.56(+1.47%) |
May 11, 2004 | 36.46 | 38.56 | 36.46 | 37.73 | 66,856 | +1.23(+3.38%) |
May 10, 2004 | 37.40 | 37.40 | 35.89 | 36.50 | 102,121 | -1.06(-2.83%) |
May 07, 2004 | 37.44 | 37.93 | 37.40 | 37.56 | 75,305 | +0.01(+0.02%) |
May 06, 2004 | 37.69 | 37.81 | 35.77 | 37.55 | 119,631 | -0.18(-0.48%) |
May 05, 2004 | 37.16 | 38.86 | 37.04 | 37.73 | 159,549 | +0.74(+1.99%) |
May 04, 2004 | 36.75 | 37.57 | 36.64 | 37.00 | 69,428 | +0.24(+0.67%) |