Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.13 | 28.71 | 28.02 | 28.41 | 3,573,995 | +0.41(+1.47%) |
May 27, 2005 | 27.44 | 28.07 | 27.42 | 28.00 | 1,357,032 | +0.61(+2.22%) |
May 26, 2005 | 27.30 | 27.49 | 27.20 | 27.39 | 1,787,099 | +0.21(+0.76%) |
May 25, 2005 | 27.56 | 27.57 | 27.09 | 27.19 | 683,719 | -0.25(-0.89%) |
May 24, 2005 | 27.59 | 27.64 | 27.25 | 27.43 | 875,030 | +0.14(+0.50%) |
May 23, 2005 | 27.15 | 27.35 | 26.88 | 27.30 | 816,260 | +0.17(+0.61%) |
May 20, 2005 | 27.24 | 27.30 | 27.05 | 27.13 | 1,153,477 | -0.09(-0.32%) |
May 19, 2005 | 27.62 | 27.68 | 27.21 | 27.22 | 809,219 | -0.21(-0.75%) |
May 18, 2005 | 27.20 | 27.64 | 27.15 | 27.42 | 3,030,774 | +0.23(+0.83%) |
May 17, 2005 | 27.10 | 27.23 | 26.94 | 27.20 | 1,188,984 | -0.03(-0.11%) |
May 16, 2005 | 26.76 | 27.30 | 26.73 | 27.23 | 502,714 | +0.45(+1.68%) |
May 13, 2005 | 26.69 | 26.94 | 26.27 | 26.78 | 1,470,390 | +0.06(+0.22%) |
May 12, 2005 | 27.37 | 27.51 | 26.69 | 26.72 | 1,492,531 | -0.69(-2.50%) |
May 11, 2005 | 27.39 | 27.67 | 27.29 | 27.40 | 646,682 | +0.05(+0.18%) |
May 10, 2005 | 27.03 | 27.63 | 26.76 | 27.35 | 1,475,390 | +0.06(+0.22%) |
May 09, 2005 | 27.75 | 27.78 | 26.90 | 27.30 | 835,748 | -0.39(-1.42%) |
May 06, 2005 | 27.44 | 27.82 | 27.33 | 27.69 | 1,036,752 | +0.27(+1.00%) |
May 05, 2005 | 27.32 | 27.55 | 27.18 | 27.41 | 2,590,197 | +0.12(+0.43%) |
May 04, 2005 | 26.73 | 27.42 | 26.71 | 27.30 | 960,023 | +0.49(+1.83%) |
May 03, 2005 | 26.82 | 26.95 | 26.62 | 26.81 | 1,638,642 | -0.07(-0.26%) |
May 02, 2005 | 27.44 | 27.44 | 26.67 | 26.87 | 1,018,386 | -0.52(-1.90%) |
Apr 29, 2005 | 27.15 | 27.51 | 26.33 | 27.39 | 1,420,496 | +0.19(+0.68%) |
Apr 28, 2005 | 27.34 | 27.59 | 27.20 | 27.21 | 706,575 | -0.24(-0.86%) |
Apr 27, 2005 | 27.31 | 27.51 | 27.06 | 27.44 | 530,365 | -0.04(-0.14%) |
Apr 26, 2005 | 27.41 | 27.71 | 27.30 | 27.48 | 1,066,750 | +0.16(+0.57%) |
Apr 25, 2005 | 26.71 | 27.32 | 26.67 | 27.32 | 712,901 | +0.72(+2.69%) |
Apr 22, 2005 | 27.00 | 27.30 | 26.28 | 26.61 | 1,650,478 | -0.35(-1.31%) |
Apr 21, 2005 | 26.93 | 27.10 | 26.73 | 26.96 | 1,115,419 | +0.18(+0.66%) |
Apr 20, 2005 | 27.15 | 27.33 | 26.51 | 26.79 | 1,351,624 | -0.36(-1.34%) |
Apr 19, 2005 | 27.20 | 27.42 | 27.03 | 27.15 | 704,840 | -0.13(-0.47%) |
Apr 18, 2005 | 27.42 | 27.51 | 26.97 | 27.28 | 820,545 | -0.08(-0.29%) |
Apr 15, 2005 | 27.91 | 28.17 | 27.30 | 27.35 | 2,033,202 | -0.41(-1.48%) |
Apr 14, 2005 | 27.74 | 27.91 | 27.66 | 27.77 | 1,227,961 | +0.07(+0.25%) |
Apr 13, 2005 | 27.76 | 27.89 | 27.36 | 27.70 | 1,160,721 | -0.09(-0.32%) |
Apr 12, 2005 | 27.40 | 28.28 | 26.41 | 27.79 | 1,482,124 | +0.44(+1.61%) |
Apr 11, 2005 | 26.97 | 27.34 | 26.90 | 27.34 | 1,039,303 | +0.39(+1.45%) |
Apr 08, 2005 | 26.95 | 27.20 | 26.78 | 26.95 | 2,065,546 | +0.00(+0.00%) |
Apr 07, 2005 | 27.08 | 27.17 | 26.73 | 26.95 | 900,539 | -0.10(-0.36%) |
Apr 06, 2005 | 27.34 | 27.43 | 26.94 | 27.05 | 1,291,017 | -0.19(-0.68%) |
Apr 05, 2005 | 27.05 | 27.34 | 27.05 | 27.24 | 1,622,827 | +0.19(+0.69%) |
Apr 04, 2005 | 27.27 | 27.31 | 26.82 | 27.05 | 1,889,234 | -0.01(-0.04%) |
Apr 01, 2005 | 27.10 | 27.15 | 26.81 | 27.06 | 2,157,069 | +0.09(+0.33%) |
Mar 31, 2005 | 26.85 | 27.00 | 26.72 | 26.97 | 2,360,930 | -0.03(-0.11%) |
Mar 30, 2005 | 26.95 | 27.10 | 26.61 | 27.00 | 2,037,487 | +0.00(+0.00%) |
Mar 29, 2005 | 26.46 | 27.24 | 26.46 | 27.00 | 4,193,536 | +0.29(+1.10%) |
Mar 28, 2005 | 26.51 | 26.86 | 26.42 | 26.71 | 8,171,784 | +0.44(+1.68%) |
Mar 24, 2005 | 25.92 | 26.55 | 25.92 | 26.27 | 17,212,274 | +0.05(+0.19%) |
Mar 23, 2005 | 26.91 | 26.91 | 26.18 | 26.22 | 3,948,046 | -0.79(-2.94%) |
Mar 22, 2005 | 27.54 | 27.78 | 27.00 | 27.01 | 2,041,568 | -0.53(-1.92%) |
Mar 21, 2005 | 28.38 | 28.38 | 27.30 | 27.54 | 2,164,211 | -0.89(-3.14%) |
Mar 18, 2005 | 28.91 | 29.21 | 27.94 | 28.43 | 1,022,978 | -0.54(-1.86%) |
Mar 17, 2005 | 28.28 | 29.06 | 28.24 | 28.97 | 913,803 | +0.74(+2.60%) |
Mar 16, 2005 | 28.26 | 28.28 | 27.95 | 28.24 | 1,025,834 | -0.02(-0.07%) |
Mar 15, 2005 | 28.13 | 28.45 | 28.04 | 28.26 | 751,061 | +0.25(+0.91%) |
Mar 14, 2005 | 28.50 | 28.50 | 27.85 | 28.00 | 1,638,846 | -0.55(-1.92%) |
Mar 11, 2005 | 28.48 | 28.72 | 28.38 | 28.55 | 372,826 | +0.09(+0.31%) |
Mar 10, 2005 | 28.34 | 28.63 | 28.18 | 28.46 | 599,747 | +0.12(+0.41%) |
Mar 09, 2005 | 28.23 | 28.52 | 28.17 | 28.34 | 645,253 | +0.07(+0.24%) |
Mar 08, 2005 | 28.72 | 28.85 | 28.28 | 28.28 | 608,521 | -0.44(-1.54%) |
Mar 07, 2005 | 27.69 | 28.86 | 27.58 | 28.72 | 1,798,425 | +0.54(+1.91%) |
Mar 04, 2005 | 28.32 | 28.32 | 28.03 | 28.18 | 648,008 | +0.07(+0.24%) |
Mar 03, 2005 | 28.47 | 28.63 | 27.94 | 28.11 | 664,129 | -0.41(-1.44%) |
Mar 02, 2005 | 27.75 | 28.72 | 27.64 | 28.52 | 682,903 | +0.77(+2.79%) |
Mar 01, 2005 | 27.64 | 27.79 | 27.64 | 27.75 | 403,232 | +0.15(+0.53%) |
Feb 28, 2005 | 27.99 | 27.99 | 27.57 | 27.60 | 585,972 | -0.29(-1.05%) |
Feb 25, 2005 | 27.48 | 28.08 | 27.42 | 27.89 | 277,222 | +0.38(+1.39%) |
Feb 24, 2005 | 27.46 | 27.60 | 27.34 | 27.51 | 687,291 | +0.04(+0.14%) |
Feb 23, 2005 | 27.48 | 27.65 | 27.37 | 27.47 | 428,536 | +0.03(+0.11%) |
Feb 22, 2005 | 27.65 | 27.75 | 27.44 | 27.44 | 633,519 | -0.21(-0.74%) |
Feb 18, 2005 | 28.00 | 28.24 | 27.65 | 27.65 | 963,595 | -0.32(-1.16%) |
Feb 17, 2005 | 27.72 | 28.14 | 27.61 | 27.97 | 512,509 | +0.16(+0.56%) |
Feb 16, 2005 | 27.89 | 27.92 | 27.62 | 27.81 | 1,177,455 | -0.08(-0.28%) |
Feb 15, 2005 | 27.52 | 28.04 | 27.49 | 27.89 | 1,013,897 | +0.45(+1.64%) |
Feb 14, 2005 | 26.65 | 27.65 | 26.65 | 27.44 | 1,470,084 | +0.78(+2.94%) |
Feb 11, 2005 | 26.61 | 26.71 | 26.56 | 26.66 | 457,717 | +0.06(+0.22%) |
Feb 10, 2005 | 26.52 | 26.62 | 26.37 | 26.60 | 1,272,243 | +0.08(+0.30%) |
Feb 09, 2005 | 26.56 | 26.56 | 26.42 | 26.52 | 1,036,344 | +0.00(+0.00%) |
Feb 08, 2005 | 26.36 | 26.54 | 26.36 | 26.52 | 522,712 | +0.16(+0.60%) |
Feb 07, 2005 | 26.34 | 26.40 | 26.14 | 26.36 | 806,771 | +0.02(+0.07%) |
Feb 04, 2005 | 26.07 | 26.36 | 25.93 | 26.34 | 601,277 | +0.27(+1.05%) |
Feb 03, 2005 | 26.32 | 26.40 | 26.02 | 26.07 | 1,023,386 | -0.08(-0.30%) |
Feb 02, 2005 | 26.07 | 26.41 | 26.07 | 26.15 | 580,667 | +0.06(+0.23%) |
Feb 01, 2005 | 26.01 | 26.30 | 25.91 | 26.09 | 530,467 | +0.09(+0.34%) |
Jan 31, 2005 | 25.90 | 26.12 | 25.79 | 26.00 | 689,943 | +0.13(+0.49%) |
Jan 28, 2005 | 26.38 | 26.38 | 25.63 | 25.87 | 922,067 | -0.50(-1.90%) |
Jan 27, 2005 | 26.69 | 26.78 | 26.34 | 26.37 | 1,122,663 | -0.29(-1.10%) |
Jan 26, 2005 | 26.46 | 26.84 | 26.46 | 26.67 | 2,331,953 | +0.55(+2.10%) |
Jan 25, 2005 | 26.17 | 26.48 | 26.12 | 26.12 | 659,742 | -0.03(-0.11%) |
Jan 24, 2005 | 25.97 | 26.53 | 25.92 | 26.15 | 529,650 | +0.10(+0.38%) |
Jan 21, 2005 | 25.87 | 26.24 | 25.84 | 26.05 | 638,213 | +0.03(+0.11%) |
Jan 20, 2005 | 26.02 | 26.32 | 25.89 | 26.02 | 863,705 | +0.00(+0.00%) |
Jan 19, 2005 | 25.78 | 26.31 | 25.78 | 26.02 | 1,352,951 | +0.54(+2.12%) |
Jan 18, 2005 | 25.25 | 25.53 | 25.21 | 25.48 | 493,429 | +0.27(+1.09%) |
Jan 14, 2005 | 25.60 | 25.63 | 25.21 | 25.21 | 292,323 | -0.37(-1.46%) |
Jan 13, 2005 | 25.55 | 25.68 | 25.48 | 25.58 | 351,502 | +0.03(+0.12%) |
Jan 12, 2005 | 25.48 | 25.78 | 25.45 | 25.55 | 564,443 | +0.05(+0.19%) |
Jan 11, 2005 | 25.36 | 25.60 | 25.29 | 25.50 | 397,008 | +0.04(+0.15%) |
Jan 10, 2005 | 25.48 | 25.67 | 25.38 | 25.46 | 1,286,119 | -0.07(-0.27%) |
Jan 07, 2005 | 25.83 | 25.87 | 25.48 | 25.53 | 328,544 | -0.26(-1.03%) |
Jan 06, 2005 | 25.87 | 26.02 | 25.75 | 25.80 | 780,650 | +0.01(+0.04%) |
Jan 05, 2005 | 26.33 | 26.53 | 25.79 | 25.79 | 636,172 | -0.49(-1.86%) |
Jan 04, 2005 | 26.44 | 26.62 | 26.16 | 26.28 | 725,757 | -0.27(-1.03%) |
Jan 03, 2005 | 26.46 | 26.75 | 26.41 | 26.55 | 1,017,978 | +0.09(+0.33%) |
Dec 31, 2004 | 26.54 | 26.68 | 26.41 | 26.46 | 526,283 | -0.08(-0.30%) |
Dec 30, 2004 | 26.75 | 26.83 | 26.36 | 26.54 | 520,978 | -0.17(-0.62%) |
Dec 29, 2004 | 26.44 | 26.76 | 26.41 | 26.71 | 560,362 | +0.26(+1.00%) |
Dec 28, 2004 | 26.29 | 26.50 | 26.29 | 26.44 | 401,702 | +0.21(+0.78%) |
Dec 27, 2004 | 26.46 | 26.46 | 26.08 | 26.24 | 384,458 | -0.26(-1.00%) |
Dec 23, 2004 | 26.32 | 26.53 | 26.09 | 26.50 | 805,444 | +0.63(+2.42%) |
Dec 22, 2004 | 25.63 | 26.05 | 25.63 | 25.87 | 595,053 | +0.10(+0.38%) |
Dec 21, 2004 | 25.63 | 25.80 | 25.51 | 25.78 | 642,600 | +0.15(+0.57%) |
Dec 20, 2004 | 25.68 | 25.83 | 25.51 | 25.63 | 848,706 | -0.05(-0.19%) |
Dec 17, 2004 | 25.38 | 25.77 | 25.19 | 25.68 | 1,037,058 | +0.20(+0.77%) |
Dec 16, 2004 | 25.48 | 25.71 | 25.13 | 25.48 | 1,200,106 | -0.17(-0.65%) |
Dec 15, 2004 | 26.85 | 26.90 | 25.49 | 25.65 | 1,153,069 | -1.00(-3.75%) |
Dec 14, 2004 | 26.22 | 27.29 | 26.21 | 26.65 | 1,533,650 | +0.52(+1.99%) |
Dec 13, 2004 | 25.64 | 26.22 | 25.61 | 26.13 | 693,004 | +0.49(+1.91%) |
Dec 10, 2004 | 25.34 | 25.73 | 25.10 | 25.64 | 634,642 | +0.40(+1.59%) |
Dec 09, 2004 | 25.28 | 25.28 | 24.80 | 25.24 | 1,090,013 | +0.06(+0.23%) |
Dec 08, 2004 | 25.24 | 25.58 | 25.17 | 25.18 | 384,458 | -0.25(-0.96%) |
Dec 07, 2004 | 25.68 | 25.78 | 25.37 | 25.42 | 676,679 | -0.25(-0.99%) |
Dec 06, 2004 | 25.68 | 25.93 | 25.27 | 25.68 | 866,970 | -0.20(-0.76%) |
Dec 03, 2004 | 25.42 | 25.93 | 25.25 | 25.87 | 876,255 | +0.44(+1.73%) |
Dec 02, 2004 | 25.41 | 25.48 | 25.19 | 25.43 | 568,015 | +0.02(+0.08%) |
Dec 01, 2004 | 25.87 | 26.05 | 25.23 | 25.41 | 626,989 | -0.36(-1.41%) |
Nov 30, 2004 | 25.36 | 25.78 | 25.14 | 25.78 | 502,510 | +0.44(+1.74%) |
Nov 29, 2004 | 25.64 | 25.72 | 25.09 | 25.34 | 842,584 | -0.35(-1.37%) |
Nov 26, 2004 | 25.58 | 25.83 | 25.34 | 25.69 | 98,359 | +0.27(+1.08%) |
Nov 24, 2004 | 25.38 | 25.49 | 25.27 | 25.41 | 399,253 | +0.17(+0.66%) |
Nov 23, 2004 | 25.24 | 25.54 | 25.13 | 25.25 | 731,675 | +0.16(+0.63%) |
Nov 22, 2004 | 24.68 | 25.18 | 24.68 | 25.09 | 1,136,948 | +0.41(+1.67%) |
Nov 19, 2004 | 25.24 | 25.43 | 24.49 | 24.68 | 873,398 | -0.53(-2.10%) |
Nov 18, 2004 | 25.70 | 25.80 | 24.89 | 25.21 | 390,682 | -0.55(-2.13%) |
Nov 17, 2004 | 26.01 | 26.45 | 25.66 | 25.76 | 766,672 | +0.08(+0.31%) |
Nov 16, 2004 | 25.97 | 26.05 | 25.64 | 25.68 | 517,100 | -0.15(-0.57%) |
Nov 15, 2004 | 25.48 | 26.16 | 25.38 | 25.83 | 510,162 | +0.44(+1.74%) |
Nov 12, 2004 | 25.53 | 25.87 | 25.23 | 25.38 | 553,424 | -0.25(-0.96%) |
Nov 11, 2004 | 25.78 | 25.87 | 25.27 | 25.63 | 558,117 | -0.29(-1.13%) |
Nov 10, 2004 | 25.45 | 26.12 | 25.42 | 25.92 | 887,172 | +0.71(+2.80%) |
Nov 09, 2004 | 24.80 | 25.29 | 24.76 | 25.22 | 294,976 | +0.33(+1.34%) |
Nov 08, 2004 | 25.24 | 25.34 | 24.88 | 24.88 | 407,619 | -0.23(-0.90%) |
Nov 05, 2004 | 24.84 | 25.40 | 24.84 | 25.11 | 364,154 | +0.41(+1.67%) |
Nov 04, 2004 | 24.50 | 24.85 | 24.40 | 24.70 | 325,585 | +0.34(+1.41%) |
Nov 03, 2004 | 24.50 | 24.65 | 24.21 | 24.36 | 281,099 | +0.23(+0.93%) |
Nov 02, 2004 | 23.82 | 24.42 | 23.73 | 24.13 | 976,553 | +0.56(+2.37%) |
Nov 01, 2004 | 23.52 | 23.62 | 23.42 | 23.57 | 746,673 | +0.19(+0.80%) |
Oct 29, 2004 | 23.57 | 23.64 | 23.12 | 23.38 | 328,748 | -0.11(-0.46%) |
Oct 28, 2004 | 23.42 | 23.54 | 23.13 | 23.49 | 387,519 | +0.00(+0.00%) |
Oct 27, 2004 | 23.58 | 23.64 | 23.23 | 23.49 | 599,032 | -0.08(-0.33%) |
Oct 26, 2004 | 23.54 | 23.63 | 23.01 | 23.57 | 569,749 | +0.29(+1.26%) |
Oct 25, 2004 | 23.18 | 23.51 | 22.93 | 23.28 | 343,033 | +0.00(+0.00%) |
Oct 22, 2004 | 23.18 | 23.67 | 22.92 | 23.28 | 488,021 | +0.15(+0.64%) |
Oct 21, 2004 | 22.93 | 23.50 | 22.50 | 23.13 | 347,012 | +0.15(+0.64%) |
Oct 20, 2004 | 22.39 | 23.13 | 22.35 | 22.98 | 457,615 | +0.53(+2.36%) |
Oct 19, 2004 | 23.24 | 23.35 | 22.35 | 22.45 | 1,126,439 | -0.79(-3.41%) |
Oct 18, 2004 | 23.36 | 23.47 | 23.13 | 23.25 | 209,064 | -0.25(-1.08%) |
Oct 15, 2004 | 23.23 | 23.61 | 22.32 | 23.50 | 1,202,759 | +0.48(+2.09%) |
Oct 14, 2004 | 23.17 | 23.42 | 22.34 | 23.02 | 852,685 | -0.29(-1.26%) |
Oct 13, 2004 | 23.63 | 23.72 | 23.28 | 23.32 | 545,669 | -0.20(-0.83%) |
Oct 12, 2004 | 24.26 | 24.26 | 23.42 | 23.51 | 745,245 | -0.74(-3.07%) |
Oct 11, 2004 | 24.37 | 24.55 | 24.18 | 24.26 | 737,899 | -0.13(-0.52%) |
Oct 08, 2004 | 24.11 | 24.97 | 24.11 | 24.38 | 875,336 | +0.49(+2.05%) |
Oct 07, 2004 | 23.86 | 24.10 | 23.57 | 23.89 | 526,997 | -0.09(-0.37%) |
Oct 06, 2004 | 24.06 | 24.21 | 23.84 | 23.98 | 716,982 | +0.02(+0.08%) |
Oct 05, 2004 | 24.16 | 24.20 | 23.77 | 23.96 | 782,181 | +0.00(+0.00%) |
Oct 04, 2004 | 23.57 | 24.00 | 23.33 | 23.96 | 1,417,231 | +0.45(+1.92%) |
Oct 01, 2004 | 22.98 | 23.82 | 22.94 | 23.51 | 1,799,649 | +0.68(+2.96%) |
Sep 30, 2004 | 22.39 | 23.08 | 22.39 | 22.84 | 963,595 | +0.56(+2.51%) |
Sep 29, 2004 | 22.11 | 22.31 | 22.05 | 22.28 | 617,296 | +0.13(+0.58%) |
Sep 28, 2004 | 22.23 | 22.33 | 22.00 | 22.15 | 470,369 | +0.00(+0.00%) |
Sep 27, 2004 | 22.38 | 22.39 | 22.15 | 22.15 | 618,317 | -0.20(-0.88%) |
Sep 24, 2004 | 22.25 | 22.39 | 22.20 | 22.35 | 1,145,519 | +0.29(+1.33%) |
Sep 23, 2004 | 22.06 | 22.38 | 21.90 | 22.05 | 1,081,442 | +0.09(+0.40%) |
Sep 22, 2004 | 22.31 | 22.37 | 21.90 | 21.96 | 720,553 | -0.40(-1.80%) |
Sep 21, 2004 | 22.27 | 22.56 | 22.25 | 22.37 | 541,996 | +0.15(+0.66%) |
Sep 20, 2004 | 22.59 | 22.68 | 22.14 | 22.22 | 845,441 | -0.45(-1.99%) |
Sep 17, 2004 | 23.51 | 23.51 | 22.63 | 22.67 | 2,506,224 | -0.75(-3.22%) |
Sep 16, 2004 | 22.93 | 23.47 | 22.88 | 23.42 | 687,189 | +0.59(+2.57%) |
Sep 15, 2004 | 22.49 | 22.88 | 22.39 | 22.84 | 833,605 | +0.39(+1.75%) |
Sep 14, 2004 | 22.39 | 22.52 | 22.33 | 22.44 | 951,147 | +0.00(+0.00%) |
Sep 13, 2004 | 22.54 | 22.54 | 22.39 | 22.44 | 1,110,011 | +0.02(+0.09%) |
Sep 10, 2004 | 22.49 | 22.56 | 22.35 | 22.42 | 614,541 | -0.07(-0.30%) |
Sep 09, 2004 | 22.83 | 22.84 | 22.41 | 22.49 | 951,147 | -0.26(-1.16%) |
Sep 08, 2004 | 22.35 | 22.79 | 22.10 | 22.76 | 864,011 | +0.35(+1.58%) |
Sep 07, 2004 | 21.90 | 22.60 | 21.90 | 22.40 | 601,991 | +0.37(+1.69%) |
Sep 03, 2004 | 21.95 | 22.27 | 21.86 | 22.03 | 216,410 | -0.02(-0.09%) |
Sep 02, 2004 | 21.95 | 22.25 | 21.95 | 22.05 | 280,385 | +0.00(+0.00%) |
Sep 01, 2004 | 22.30 | 22.37 | 21.90 | 22.05 | 406,089 | -0.23(-1.01%) |
Aug 31, 2004 | 21.95 | 22.28 | 21.77 | 22.28 | 963,697 | +0.44(+2.02%) |
Aug 30, 2004 | 21.76 | 21.95 | 21.60 | 21.84 | 386,091 | +0.24(+1.09%) |
Aug 27, 2004 | 22.01 | 22.04 | 21.60 | 21.60 | 535,670 | -0.35(-1.61%) |
Aug 26, 2004 | 21.51 | 21.95 | 21.46 | 21.95 | 677,291 | +0.49(+2.28%) |
Aug 25, 2004 | 21.25 | 21.54 | 21.23 | 21.46 | 892,580 | +0.25(+1.15%) |
Aug 24, 2004 | 21.32 | 21.35 | 21.10 | 21.22 | 719,023 | -0.05(-0.23%) |
Aug 23, 2004 | 21.41 | 21.43 | 21.21 | 21.27 | 490,062 | -0.10(-0.46%) |
Aug 20, 2004 | 21.07 | 21.42 | 21.07 | 21.37 | 1,233,165 | +0.20(+0.93%) |
Aug 19, 2004 | 21.04 | 21.26 | 20.92 | 21.17 | 543,731 | +0.03(+0.14%) |
Aug 18, 2004 | 20.97 | 21.47 | 20.63 | 21.14 | 688,413 | +0.10(+0.47%) |
Aug 17, 2004 | 21.09 | 21.27 | 20.97 | 21.04 | 328,238 | +0.01(+0.05%) |
Aug 16, 2004 | 20.83 | 21.05 | 20.77 | 21.03 | 925,741 | +0.38(+1.85%) |
Aug 13, 2004 | 20.57 | 20.72 | 20.53 | 20.65 | 784,936 | +0.09(+0.43%) |
Aug 12, 2004 | 20.63 | 20.63 | 20.40 | 20.56 | 779,426 | -0.07(-0.33%) |
Aug 11, 2004 | 20.68 | 20.86 | 20.34 | 20.63 | 3,991,818 | -0.15(-0.71%) |
Aug 10, 2004 | 21.03 | 21.12 | 20.58 | 20.78 | 1,160,109 | -0.21(-0.98%) |
Aug 09, 2004 | 21.07 | 21.17 | 20.87 | 20.98 | 680,250 | -0.03(-0.14%) |
Aug 06, 2004 | 21.25 | 21.50 | 20.77 | 21.01 | 1,306,934 | -0.38(-1.79%) |
Aug 05, 2004 | 21.90 | 21.95 | 21.32 | 21.40 | 895,641 | -0.61(-2.76%) |
Aug 04, 2004 | 22.31 | 22.53 | 21.90 | 22.00 | 734,328 | -0.30(-1.36%) |
Aug 03, 2004 | 22.25 | 22.39 | 22.10 | 22.31 | 955,534 | +0.04(+0.18%) |
Aug 02, 2004 | 22.25 | 22.39 | 22.05 | 22.27 | 399,151 | -0.02(-0.09%) |
Jul 30, 2004 | 22.20 | 22.44 | 22.10 | 22.29 | 603,726 | +0.06(+0.26%) |
Jul 29, 2004 | 22.01 | 22.35 | 22.00 | 22.23 | 528,120 | +0.16(+0.71%) |
Jul 28, 2004 | 22.28 | 22.31 | 22.00 | 22.07 | 1,238,572 | -0.08(-0.35%) |
Jul 27, 2004 | 22.53 | 22.57 | 21.93 | 22.15 | 1,323,259 | -0.38(-1.70%) |
Jul 26, 2004 | 22.51 | 22.71 | 22.27 | 22.53 | 763,815 | -0.06(-0.26%) |
Jul 23, 2004 | 22.74 | 22.79 | 22.41 | 22.59 | 1,085,115 | -0.07(-0.30%) |
Jul 22, 2004 | 22.74 | 22.80 | 22.38 | 22.66 | 999,714 | -0.08(-0.35%) |
Jul 21, 2004 | 22.69 | 23.03 | 22.57 | 22.74 | 1,342,441 | +0.05(+0.22%) |
Jul 20, 2004 | 22.54 | 22.78 | 22.17 | 22.69 | 1,702,616 | +0.34(+1.53%) |
Jul 19, 2004 | 22.05 | 22.35 | 22.00 | 22.35 | 854,522 | +0.31(+1.42%) |
Jul 16, 2004 | 22.44 | 22.59 | 21.98 | 22.03 | 786,466 | -0.35(-1.58%) |
Jul 15, 2004 | 22.35 | 22.44 | 22.27 | 22.39 | 582,401 | +0.05(+0.22%) |
Jul 14, 2004 | 22.44 | 22.84 | 22.23 | 22.34 | 1,566,607 | -0.21(-0.91%) |
Jul 13, 2004 | 21.80 | 22.73 | 21.79 | 22.54 | 2,377,969 | +0.88(+4.07%) |
Jul 12, 2004 | 21.40 | 21.69 | 21.36 | 21.66 | 974,206 | +0.21(+0.96%) |
Jul 09, 2004 | 21.56 | 21.56 | 21.07 | 21.45 | 1,169,802 | +0.04(+0.18%) |
Jul 08, 2004 | 21.81 | 21.89 | 21.33 | 21.41 | 929,924 | -0.44(-2.02%) |
Jul 07, 2004 | 21.83 | 21.88 | 21.70 | 21.86 | 1,072,463 | +0.08(+0.36%) |
Jul 06, 2004 | 21.81 | 21.90 | 21.45 | 21.78 | 1,171,741 | -0.08(-0.36%) |
Jul 02, 2004 | 22.10 | 22.11 | 21.51 | 21.86 | 754,428 | -0.34(-1.55%) |
Jul 01, 2004 | 22.48 | 22.49 | 22.11 | 22.20 | 1,692,107 | -0.29(-1.31%) |
Jun 30, 2004 | 22.15 | 22.58 | 22.00 | 22.49 | 4,145,581 | +0.37(+1.68%) |
Jun 29, 2004 | 22.03 | 22.42 | 21.81 | 22.12 | 3,198,923 | +0.21(+0.94%) |
Jun 28, 2004 | 21.71 | 22.04 | 21.53 | 21.91 | 2,971,697 | +0.16(+0.72%) |
Jun 25, 2004 | 21.51 | 21.76 | 21.39 | 21.76 | 7,080,648 | +0.25(+1.14%) |
Jun 24, 2004 | 21.17 | 21.81 | 20.97 | 21.51 | 4,069,056 | +0.21(+0.97%) |
Jun 23, 2004 | 20.96 | 21.31 | 20.73 | 21.31 | 1,286,936 | +0.24(+1.16%) |
Jun 22, 2004 | 20.97 | 21.17 | 20.58 | 21.06 | 1,192,147 | +0.05(+0.23%) |
Jun 21, 2004 | 21.17 | 21.22 | 20.92 | 21.01 | 2,190,230 | -0.25(-1.20%) |
Jun 18, 2004 | 20.34 | 21.34 | 20.09 | 21.27 | 3,997,634 | +0.78(+3.83%) |
Jun 17, 2004 | 19.78 | 20.68 | 19.75 | 20.48 | 2,821,505 | +0.66(+3.31%) |
Jun 16, 2004 | 19.67 | 19.87 | 19.67 | 19.83 | 1,027,977 | +0.10(+0.50%) |
Jun 15, 2004 | 19.76 | 19.77 | 19.60 | 19.73 | 1,418,354 | -0.02(-0.10%) |
Jun 14, 2004 | 19.70 | 19.78 | 19.60 | 19.75 | 1,185,005 | +0.03(+0.15%) |
Jun 10, 2004 | 19.70 | 19.79 | 19.65 | 19.72 | 1,423,557 | +0.07(+0.35%) |
Jun 09, 2004 | 19.55 | 19.68 | 19.50 | 19.65 | 1,060,015 | -0.04(-0.20%) |
Jun 08, 2004 | 19.93 | 19.93 | 19.50 | 19.69 | 2,011,877 | -0.27(-1.37%) |
Jun 07, 2004 | 19.62 | 19.97 | 19.60 | 19.96 | 3,388,091 | +0.41(+2.11%) |
Jun 04, 2004 | 19.20 | 19.64 | 19.12 | 19.55 | 2,890,173 | +0.43(+2.26%) |
Jun 03, 2004 | 19.07 | 19.16 | 18.87 | 19.12 | 2,082,381 | +0.04(+0.21%) |
Jun 02, 2004 | 19.15 | 19.26 | 19.00 | 19.08 | 2,990,777 | -0.06(-0.31%) |