Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.09 | 28.75 | 28.09 | 28.67 | 240,489 | +0.47(+1.66%) |
May 27, 2005 | 28.14 | 28.23 | 27.99 | 28.20 | 160,599 | +0.21(+0.73%) |
May 26, 2005 | 28.01 | 28.34 | 27.97 | 28.00 | 188,819 | +0.01(+0.05%) |
May 25, 2005 | 28.41 | 28.41 | 27.98 | 27.98 | 323,107 | -0.46(-1.62%) |
May 24, 2005 | 28.68 | 28.68 | 28.31 | 28.45 | 228,765 | -0.40(-1.40%) |
May 23, 2005 | 28.72 | 28.91 | 28.62 | 28.85 | 207,497 | +0.03(+0.10%) |
May 20, 2005 | 28.69 | 28.82 | 28.39 | 28.82 | 138,786 | +0.12(+0.43%) |
May 19, 2005 | 28.34 | 28.74 | 28.31 | 28.69 | 177,640 | +0.32(+1.14%) |
May 18, 2005 | 28.06 | 28.37 | 27.98 | 28.37 | 441,034 | +0.34(+1.20%) |
May 17, 2005 | 27.88 | 28.06 | 27.76 | 28.03 | 265,302 | -0.03(-0.10%) |
May 16, 2005 | 27.46 | 28.06 | 27.46 | 28.06 | 247,715 | +0.67(+2.46%) |
May 13, 2005 | 27.62 | 27.70 | 27.29 | 27.39 | 261,484 | -0.04(-0.16%) |
May 12, 2005 | 27.93 | 28.01 | 27.37 | 27.43 | 333,331 | -0.85(-3.01%) |
May 11, 2005 | 28.53 | 28.54 | 28.01 | 28.28 | 340,830 | -0.10(-0.36%) |
May 10, 2005 | 28.46 | 28.47 | 28.11 | 28.39 | 290,114 | -0.24(-0.85%) |
May 09, 2005 | 27.91 | 28.63 | 27.91 | 28.63 | 211,451 | +0.78(+2.79%) |
May 06, 2005 | 28.53 | 28.53 | 27.84 | 27.85 | 295,159 | -0.60(-2.11%) |
May 05, 2005 | 28.42 | 28.53 | 28.25 | 28.45 | 201,226 | +0.15(+0.54%) |
May 04, 2005 | 28.11 | 28.31 | 27.95 | 28.30 | 262,439 | +0.23(+0.81%) |
May 03, 2005 | 28.35 | 28.35 | 27.91 | 28.07 | 238,853 | -0.23(-0.83%) |
May 02, 2005 | 28.39 | 28.40 | 27.87 | 28.31 | 219,494 | -0.01(-0.05%) |
Apr 29, 2005 | 28.05 | 28.32 | 27.83 | 28.32 | 277,572 | +0.31(+1.10%) |
Apr 28, 2005 | 28.09 | 28.19 | 27.90 | 28.01 | 231,219 | -0.14(-0.49%) |
Apr 27, 2005 | 28.02 | 28.23 | 27.80 | 28.15 | 332,650 | +0.10(+0.34%) |
Apr 26, 2005 | 28.23 | 28.23 | 27.87 | 28.06 | 283,707 | -0.04(-0.13%) |
Apr 25, 2005 | 27.73 | 28.14 | 27.69 | 28.09 | 209,815 | +0.26(+0.92%) |
Apr 22, 2005 | 27.87 | 27.90 | 27.54 | 27.84 | 249,487 | -0.01(-0.05%) |
Apr 21, 2005 | 27.86 | 27.90 | 27.51 | 27.85 | 248,124 | +0.18(+0.64%) |
Apr 20, 2005 | 27.99 | 27.99 | 27.53 | 27.68 | 338,921 | -0.32(-1.13%) |
Apr 19, 2005 | 27.76 | 27.99 | 27.65 | 27.99 | 275,390 | +0.23(+0.82%) |
Apr 18, 2005 | 27.32 | 27.77 | 27.27 | 27.76 | 317,517 | +0.45(+1.64%) |
Apr 15, 2005 | 27.09 | 27.37 | 26.88 | 27.32 | 494,476 | +0.23(+0.87%) |
Apr 14, 2005 | 27.35 | 27.48 | 27.01 | 27.08 | 194,818 | -0.26(-0.97%) |
Apr 13, 2005 | 27.65 | 27.74 | 27.26 | 27.34 | 211,178 | -0.23(-0.82%) |
Apr 12, 2005 | 27.01 | 27.58 | 26.85 | 27.57 | 244,579 | +0.56(+2.09%) |
Apr 11, 2005 | 27.21 | 27.21 | 26.93 | 27.01 | 142,876 | -0.17(-0.62%) |
Apr 08, 2005 | 27.34 | 27.34 | 27.01 | 27.18 | 377,639 | -0.16(-0.59%) |
Apr 07, 2005 | 26.88 | 27.34 | 26.66 | 27.34 | 266,120 | +0.48(+1.78%) |
Apr 06, 2005 | 26.77 | 27.04 | 26.70 | 26.86 | 178,595 | +0.21(+0.80%) |
Apr 05, 2005 | 26.60 | 26.85 | 26.55 | 26.65 | 192,364 | -0.03(-0.11%) |
Apr 04, 2005 | 26.59 | 26.74 | 26.28 | 26.68 | 220,312 | -0.06(-0.22%) |
Apr 01, 2005 | 26.85 | 27.11 | 26.48 | 26.74 | 243,080 | +0.01(+0.03%) |
Mar 31, 2005 | 26.87 | 26.96 | 26.63 | 26.73 | 272,527 | -0.01(-0.05%) |
Mar 30, 2005 | 26.33 | 26.79 | 26.33 | 26.74 | 246,897 | +0.45(+1.73%) |
Mar 29, 2005 | 26.35 | 26.64 | 26.13 | 26.29 | 235,581 | -0.07(-0.25%) |
Mar 28, 2005 | 26.48 | 26.74 | 26.22 | 26.35 | 310,291 | -0.20(-0.75%) |
Mar 24, 2005 | 26.16 | 26.60 | 26.02 | 26.55 | 406,542 | +0.44(+1.69%) |
Mar 23, 2005 | 26.19 | 26.43 | 25.86 | 26.11 | 415,267 | -0.17(-0.64%) |
Mar 22, 2005 | 26.46 | 26.79 | 26.27 | 26.28 | 331,832 | -0.27(-1.02%) |
Mar 21, 2005 | 26.65 | 26.66 | 26.35 | 26.55 | 345,874 | -0.13(-0.49%) |
Mar 18, 2005 | 27.07 | 27.07 | 26.52 | 26.68 | 430,400 | -0.23(-0.84%) |
Mar 17, 2005 | 26.74 | 26.99 | 26.70 | 26.91 | 177,640 | +0.26(+0.99%) |
Mar 16, 2005 | 26.80 | 26.98 | 26.60 | 26.65 | 195,636 | -0.15(-0.55%) |
Mar 15, 2005 | 27.12 | 27.47 | 26.76 | 26.79 | 243,761 | -0.21(-0.76%) |
Mar 14, 2005 | 26.59 | 27.05 | 26.58 | 27.00 | 262,848 | +0.45(+1.71%) |
Mar 11, 2005 | 26.90 | 26.90 | 26.52 | 26.55 | 212,678 | -0.35(-1.31%) |
Mar 10, 2005 | 26.76 | 26.90 | 26.51 | 26.90 | 248,397 | +0.32(+1.19%) |
Mar 09, 2005 | 27.21 | 27.21 | 26.52 | 26.58 | 332,514 | -0.69(-2.53%) |
Mar 08, 2005 | 27.36 | 27.43 | 27.10 | 27.27 | 210,360 | -0.18(-0.64%) |
Mar 07, 2005 | 27.54 | 27.85 | 27.26 | 27.45 | 286,161 | -0.02(-0.08%) |
Mar 04, 2005 | 27.14 | 27.51 | 27.07 | 27.47 | 288,342 | +0.70(+2.60%) |
Mar 03, 2005 | 27.17 | 27.17 | 26.67 | 26.77 | 246,761 | -0.22(-0.82%) |
Mar 02, 2005 | 27.29 | 27.29 | 26.78 | 26.99 | 258,621 | -0.23(-0.86%) |
Mar 01, 2005 | 27.03 | 27.34 | 27.00 | 27.23 | 305,656 | +0.23(+0.87%) |
Feb 28, 2005 | 27.14 | 27.14 | 26.46 | 26.99 | 295,022 | -0.02(-0.08%) |
Feb 25, 2005 | 26.55 | 27.01 | 26.48 | 27.01 | 212,541 | +0.43(+1.60%) |
Feb 24, 2005 | 26.67 | 26.67 | 26.41 | 26.59 | 190,046 | +0.03(+0.11%) |
Feb 23, 2005 | 26.66 | 26.99 | 26.39 | 26.56 | 314,381 | +0.15(+0.56%) |
Feb 22, 2005 | 27.15 | 27.16 | 26.40 | 26.41 | 450,441 | -1.00(-3.64%) |
Feb 18, 2005 | 27.95 | 27.95 | 27.30 | 27.41 | 293,659 | -0.54(-1.92%) |
Feb 17, 2005 | 28.01 | 28.03 | 27.79 | 27.95 | 245,670 | -0.10(-0.34%) |
Feb 16, 2005 | 27.73 | 28.06 | 27.59 | 28.04 | 268,437 | +0.32(+1.14%) |
Feb 15, 2005 | 27.28 | 27.73 | 27.24 | 27.73 | 237,081 | +0.34(+1.26%) |
Feb 14, 2005 | 27.46 | 27.50 | 27.07 | 27.38 | 377,776 | -0.06(-0.21%) |
Feb 11, 2005 | 27.29 | 27.57 | 27.07 | 27.44 | 269,664 | +0.02(+0.08%) |
Feb 10, 2005 | 27.47 | 27.47 | 27.10 | 27.42 | 883,568 | -0.47(-1.68%) |
Feb 09, 2005 | 27.80 | 27.95 | 27.76 | 27.89 | 508,246 | +0.20(+0.72%) |
Feb 08, 2005 | 27.54 | 27.69 | 27.23 | 27.69 | 510,018 | +0.18(+0.67%) |
Feb 07, 2005 | 27.69 | 27.73 | 27.36 | 27.51 | 385,138 | -0.06(-0.21%) |
Feb 04, 2005 | 27.07 | 27.57 | 27.02 | 27.57 | 372,459 | +0.58(+2.15%) |
Feb 03, 2005 | 27.10 | 27.14 | 26.90 | 26.99 | 237,081 | -0.10(-0.38%) |
Feb 02, 2005 | 26.76 | 27.09 | 26.61 | 27.09 | 378,594 | +0.43(+1.62%) |
Feb 01, 2005 | 26.85 | 26.85 | 26.31 | 26.66 | 759,097 | -0.10(-0.36%) |
Jan 31, 2005 | 26.85 | 27.00 | 26.20 | 26.75 | 516,425 | +0.12(+0.44%) |
Jan 28, 2005 | 26.38 | 26.63 | 26.20 | 26.63 | 307,974 | +0.26(+0.97%) |
Jan 27, 2005 | 26.95 | 27.02 | 26.38 | 26.38 | 347,374 | -0.45(-1.69%) |
Jan 26, 2005 | 26.55 | 26.85 | 26.41 | 26.83 | 263,802 | +0.23(+0.88%) |
Jan 25, 2005 | 27.25 | 27.46 | 26.59 | 26.60 | 294,750 | -0.49(-1.81%) |
Jan 24, 2005 | 28.14 | 28.14 | 27.07 | 27.09 | 405,451 | -0.39(-1.41%) |
Jan 21, 2005 | 27.37 | 27.80 | 27.12 | 27.48 | 367,551 | +0.32(+1.19%) |
Jan 20, 2005 | 27.08 | 27.23 | 26.71 | 27.15 | 297,340 | +0.10(+0.35%) |
Jan 19, 2005 | 27.25 | 27.51 | 26.79 | 27.06 | 335,376 | +0.02(+0.08%) |
Jan 18, 2005 | 26.92 | 27.12 | 26.77 | 27.04 | 355,554 | +0.12(+0.46%) |
Jan 14, 2005 | 26.53 | 26.99 | 26.53 | 26.91 | 278,935 | +0.37(+1.38%) |
Jan 13, 2005 | 26.33 | 27.25 | 26.33 | 26.55 | 401,498 | +0.16(+0.61%) |
Jan 12, 2005 | 26.77 | 26.77 | 26.11 | 26.38 | 436,262 | -0.45(-1.69%) |
Jan 11, 2005 | 27.21 | 27.22 | 26.70 | 26.84 | 290,932 | -0.32(-1.19%) |
Jan 10, 2005 | 27.30 | 27.51 | 27.15 | 27.16 | 272,255 | -0.11(-0.40%) |
Jan 07, 2005 | 27.60 | 27.62 | 27.25 | 27.27 | 270,482 | -0.16(-0.59%) |
Jan 06, 2005 | 27.52 | 27.78 | 27.15 | 27.43 | 628,763 | +0.00(+0.00%) |
Jan 05, 2005 | 28.75 | 28.78 | 26.82 | 27.43 | 734,557 | -1.43(-4.96%) |
Jan 04, 2005 | 29.24 | 29.46 | 28.77 | 28.86 | 284,252 | -0.32(-1.08%) |
Jan 03, 2005 | 29.82 | 30.10 | 29.16 | 29.18 | 350,646 | -0.67(-2.26%) |
Dec 31, 2004 | 29.85 | 30.10 | 29.75 | 29.85 | 257,531 | +0.07(+0.25%) |
Dec 30, 2004 | 30.00 | 30.00 | 29.68 | 29.78 | 297,067 | -0.15(-0.49%) |
Dec 29, 2004 | 29.96 | 30.14 | 29.85 | 29.93 | 136,195 | +0.00(+0.00%) |
Dec 28, 2004 | 29.96 | 30.15 | 29.79 | 29.93 | 143,694 | -0.02(-0.07%) |
Dec 27, 2004 | 29.89 | 30.07 | 29.76 | 29.95 | 194,545 | +0.00(+0.00%) |
Dec 23, 2004 | 30.29 | 30.41 | 29.92 | 29.95 | 165,098 | -0.29(-0.97%) |
Dec 22, 2004 | 30.40 | 30.59 | 30.07 | 30.24 | 266,120 | -0.04(-0.15%) |
Dec 21, 2004 | 29.93 | 30.34 | 29.93 | 30.29 | 210,087 | +0.54(+1.82%) |
Dec 20, 2004 | 30.07 | 30.15 | 29.52 | 29.74 | 309,201 | -0.33(-1.10%) |
Dec 17, 2004 | 29.96 | 30.07 | 29.54 | 30.07 | 309,473 | +0.12(+0.39%) |
Dec 16, 2004 | 30.48 | 30.68 | 29.92 | 29.96 | 241,035 | -0.61(-1.99%) |
Dec 15, 2004 | 30.62 | 30.87 | 30.29 | 30.57 | 240,217 | -0.07(-0.24%) |
Dec 14, 2004 | 30.45 | 30.64 | 30.14 | 30.64 | 191,955 | +0.17(+0.55%) |
Dec 13, 2004 | 30.89 | 30.89 | 30.36 | 30.47 | 158,145 | -0.23(-0.76%) |
Dec 10, 2004 | 30.44 | 30.83 | 30.31 | 30.70 | 146,284 | +0.21(+0.67%) |
Dec 09, 2004 | 30.49 | 30.50 | 30.03 | 30.50 | 192,909 | +0.03(+0.10%) |
Dec 08, 2004 | 30.01 | 30.51 | 30.01 | 30.47 | 204,770 | +0.52(+1.74%) |
Dec 07, 2004 | 30.88 | 30.88 | 29.95 | 29.95 | 207,633 | -0.90(-2.92%) |
Dec 06, 2004 | 30.72 | 30.88 | 30.49 | 30.85 | 246,079 | +0.06(+0.19%) |
Dec 03, 2004 | 30.54 | 30.79 | 30.38 | 30.79 | 254,259 | +0.44(+1.45%) |
Dec 02, 2004 | 30.59 | 30.62 | 29.94 | 30.35 | 310,155 | -0.23(-0.77%) |
Dec 01, 2004 | 29.96 | 30.63 | 29.85 | 30.59 | 398,089 | +0.73(+2.46%) |
Nov 30, 2004 | 29.71 | 29.89 | 29.60 | 29.85 | 259,712 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.11 | 29.56 | 275,936 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.85 | 29.13 | 29.17 | 86,570 | -0.46(-1.56%) |
Nov 24, 2004 | 29.38 | 29.66 | 29.30 | 29.63 | 162,780 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,136 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,495 | +0.56(+1.97%) |
Nov 19, 2004 | 28.86 | 28.90 | 28.28 | 28.36 | 274,436 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.86 | 302,929 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.26 | 28.98 | 29.20 | 266,529 | -0.73(-2.43%) |
Nov 16, 2004 | 30.10 | 30.26 | 29.74 | 29.93 | 237,899 | -0.15(-0.49%) |
Nov 15, 2004 | 29.85 | 30.07 | 29.56 | 30.07 | 205,179 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.90 | 28.90 | 29.87 | 165,507 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.17 | 29.03 | 190,183 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 534,967 | -0.46(-1.59%) |
Nov 09, 2004 | 29.16 | 29.34 | 28.92 | 29.05 | 320,516 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.05 | 28.61 | 28.91 | 304,702 | -0.04(-0.15%) |
Nov 05, 2004 | 30.21 | 30.26 | 28.86 | 28.96 | 551,463 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.21 | 160,871 | +0.45(+1.53%) |
Nov 03, 2004 | 29.49 | 29.80 | 29.49 | 29.75 | 242,534 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,374 | -0.98(-3.25%) |
Nov 01, 2004 | 29.47 | 30.04 | 29.05 | 29.99 | 368,778 | +0.39(+1.31%) |
Oct 29, 2004 | 30.55 | 30.65 | 29.60 | 29.60 | 231,491 | -0.99(-3.24%) |
Oct 28, 2004 | 30.51 | 30.59 | 30.18 | 30.59 | 148,601 | +0.05(+0.17%) |
Oct 27, 2004 | 30.25 | 30.54 | 30.03 | 30.54 | 227,538 | +0.30(+0.99%) |
Oct 26, 2004 | 29.52 | 30.23 | 29.27 | 30.23 | 162,780 | +0.71(+2.41%) |
Oct 25, 2004 | 29.34 | 29.56 | 29.17 | 29.52 | 151,737 | +0.10(+0.35%) |
Oct 22, 2004 | 30.04 | 30.17 | 29.33 | 29.42 | 171,505 | -0.59(-1.98%) |
Oct 21, 2004 | 29.38 | 30.01 | 29.24 | 30.01 | 152,555 | +0.62(+2.12%) |
Oct 20, 2004 | 29.85 | 29.85 | 29.05 | 29.39 | 241,580 | -0.44(-1.48%) |
Oct 19, 2004 | 30.09 | 30.26 | 29.82 | 29.83 | 195,909 | -0.12(-0.39%) |
Oct 18, 2004 | 29.60 | 30.04 | 29.38 | 29.95 | 165,234 | +0.34(+1.16%) |
Oct 15, 2004 | 29.30 | 29.63 | 29.18 | 29.60 | 157,736 | +0.29(+1.00%) |
Oct 14, 2004 | 28.97 | 29.31 | 28.72 | 29.31 | 151,192 | +0.26(+0.91%) |
Oct 13, 2004 | 29.46 | 29.52 | 29.01 | 29.05 | 129,651 | -0.40(-1.37%) |
Oct 12, 2004 | 28.78 | 29.45 | 28.74 | 29.45 | 173,414 | +0.55(+1.90%) |
Oct 11, 2004 | 28.97 | 29.16 | 28.87 | 28.90 | 96,523 | -0.10(-0.35%) |
Oct 08, 2004 | 29.05 | 29.34 | 28.97 | 29.00 | 145,466 | -0.01(-0.03%) |
Oct 07, 2004 | 29.57 | 29.57 | 29.01 | 29.01 | 163,734 | -0.56(-1.89%) |
Oct 06, 2004 | 29.30 | 29.57 | 29.23 | 29.57 | 159,099 | +0.27(+0.93%) |
Oct 05, 2004 | 29.27 | 29.44 | 29.05 | 29.30 | 175,459 | +0.03(+0.10%) |
Oct 04, 2004 | 29.33 | 29.50 | 29.23 | 29.27 | 185,411 | -0.04(-0.12%) |
Oct 01, 2004 | 28.67 | 29.30 | 28.54 | 29.30 | 204,089 | +0.67(+2.33%) |
Sep 30, 2004 | 28.39 | 28.75 | 28.32 | 28.64 | 202,316 | +0.24(+0.85%) |
Sep 29, 2004 | 28.28 | 28.48 | 28.15 | 28.39 | 230,673 | +0.19(+0.68%) |
Sep 28, 2004 | 27.80 | 28.20 | 27.71 | 28.20 | 182,003 | +0.36(+1.29%) |
Sep 27, 2004 | 28.06 | 28.06 | 27.83 | 27.84 | 141,103 | -0.25(-0.89%) |
Sep 24, 2004 | 28.08 | 28.20 | 27.98 | 28.09 | 111,792 | -0.02(-0.08%) |
Sep 23, 2004 | 28.12 | 28.38 | 27.97 | 28.12 | 202,180 | -0.04(-0.13%) |
Sep 22, 2004 | 28.28 | 28.43 | 27.78 | 28.15 | 319,835 | -0.15(-0.52%) |
Sep 21, 2004 | 27.87 | 28.47 | 27.85 | 28.30 | 236,399 | +0.44(+1.58%) |
Sep 20, 2004 | 28.38 | 28.42 | 27.85 | 27.86 | 154,873 | -0.58(-2.04%) |
Sep 17, 2004 | 29.34 | 29.36 | 28.25 | 28.44 | 357,735 | -0.29(-1.02%) |
Sep 16, 2004 | 28.09 | 28.75 | 28.09 | 28.73 | 233,400 | +0.66(+2.35%) |
Sep 15, 2004 | 27.70 | 28.22 | 27.58 | 28.07 | 152,691 | +0.42(+1.51%) |
Sep 14, 2004 | 28.00 | 28.02 | 27.65 | 27.65 | 185,956 | -0.34(-1.21%) |
Sep 13, 2004 | 28.62 | 28.62 | 27.98 | 27.99 | 220,585 | -0.64(-2.23%) |
Sep 10, 2004 | 28.42 | 28.64 | 27.93 | 28.63 | 206,543 | +0.27(+0.96%) |
Sep 09, 2004 | 28.58 | 28.65 | 28.27 | 28.36 | 285,888 | -0.22(-0.77%) |
Sep 08, 2004 | 28.68 | 28.85 | 28.53 | 28.58 | 268,574 | -0.12(-0.43%) |
Sep 07, 2004 | 28.25 | 28.71 | 28.21 | 28.70 | 275,118 | +0.49(+1.74%) |
Sep 03, 2004 | 28.17 | 28.24 | 27.84 | 28.21 | 267,892 | +0.13(+0.47%) |
Sep 02, 2004 | 27.85 | 28.11 | 27.76 | 28.08 | 228,219 | +0.39(+1.40%) |
Sep 01, 2004 | 27.68 | 27.88 | 27.30 | 27.69 | 321,198 | +0.00(+0.00%) |
Aug 31, 2004 | 27.81 | 27.87 | 27.59 | 27.69 | 365,233 | +0.05(+0.19%) |
Aug 30, 2004 | 27.41 | 27.64 | 27.15 | 27.64 | 289,296 | +0.29(+1.05%) |
Aug 27, 2004 | 27.03 | 27.38 | 26.99 | 27.35 | 312,200 | +0.33(+1.22%) |
Aug 26, 2004 | 26.92 | 27.06 | 26.92 | 27.02 | 193,318 | +0.10(+0.38%) |
Aug 25, 2004 | 27.25 | 27.25 | 26.91 | 26.92 | 204,361 | -0.33(-1.21%) |
Aug 24, 2004 | 27.23 | 27.36 | 26.95 | 27.25 | 241,580 | +0.16(+0.60%) |
Aug 23, 2004 | 27.37 | 27.37 | 27.04 | 27.09 | 203,816 | -0.34(-1.26%) |
Aug 20, 2004 | 26.89 | 27.43 | 26.85 | 27.43 | 274,300 | +0.69(+2.58%) |
Aug 19, 2004 | 27.10 | 27.10 | 26.74 | 26.74 | 178,458 | -0.40(-1.46%) |
Aug 18, 2004 | 26.83 | 27.14 | 26.74 | 27.14 | 249,760 | +0.27(+1.01%) |
Aug 17, 2004 | 26.66 | 26.93 | 26.63 | 26.87 | 253,168 | +0.24(+0.91%) |
Aug 16, 2004 | 26.19 | 26.63 | 26.15 | 26.63 | 226,856 | +0.55(+2.11%) |
Aug 13, 2004 | 26.43 | 26.45 | 26.02 | 26.08 | 153,918 | -0.10(-0.39%) |
Aug 12, 2004 | 26.47 | 26.47 | 26.06 | 26.18 | 229,719 | -0.77(-2.86%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.50 | 26.95 | 301,293 | +0.05(+0.19%) |
Aug 10, 2004 | 26.49 | 26.98 | 26.47 | 26.90 | 394,817 | +0.52(+1.97%) |
Aug 09, 2004 | 26.68 | 26.90 | 26.36 | 26.38 | 198,635 | -0.20(-0.75%) |
Aug 06, 2004 | 26.26 | 26.95 | 26.19 | 26.57 | 380,366 | +0.19(+0.72%) |
Aug 05, 2004 | 27.01 | 27.01 | 26.33 | 26.38 | 271,573 | -0.51(-1.91%) |
Aug 04, 2004 | 26.63 | 27.01 | 26.55 | 26.90 | 290,796 | +0.27(+1.02%) |
Aug 03, 2004 | 26.85 | 26.91 | 26.50 | 26.63 | 376,003 | -0.29(-1.09%) |
Aug 02, 2004 | 26.79 | 26.95 | 26.51 | 26.92 | 510,563 | +0.43(+1.61%) |
Jul 30, 2004 | 26.74 | 26.81 | 26.49 | 26.49 | 269,801 | -0.13(-0.50%) |
Jul 29, 2004 | 26.58 | 26.68 | 26.48 | 26.63 | 292,159 | +0.11(+0.42%) |
Jul 28, 2004 | 26.49 | 26.69 | 26.36 | 26.52 | 468,573 | -0.12(-0.44%) |
Jul 27, 2004 | 26.59 | 26.81 | 26.52 | 26.63 | 364,552 | +0.04(+0.17%) |
Jul 26, 2004 | 27.15 | 27.17 | 26.58 | 26.59 | 476,344 | -0.59(-2.16%) |
Jul 23, 2004 | 26.63 | 27.25 | 26.41 | 27.18 | 1,093,792 | +0.53(+1.98%) |
Jul 22, 2004 | 27.29 | 27.40 | 26.57 | 26.65 | 397,817 | -0.59(-2.18%) |
Jul 21, 2004 | 27.84 | 27.84 | 27.23 | 27.24 | 314,381 | -0.59(-2.13%) |
Jul 20, 2004 | 28.35 | 28.35 | 27.79 | 27.84 | 548,873 | -0.56(-1.99%) |
Jul 19, 2004 | 28.39 | 28.56 | 28.25 | 28.40 | 144,512 | +0.08(+0.28%) |
Jul 16, 2004 | 28.61 | 28.69 | 28.32 | 28.32 | 161,689 | -0.12(-0.41%) |
Jul 15, 2004 | 28.18 | 28.56 | 28.13 | 28.44 | 179,958 | +0.44(+1.57%) |
Jul 14, 2004 | 28.15 | 28.32 | 27.90 | 28.00 | 220,585 | -0.19(-0.68%) |
Jul 13, 2004 | 28.45 | 28.59 | 28.17 | 28.19 | 252,896 | -0.26(-0.90%) |
Jul 12, 2004 | 27.96 | 28.45 | 27.74 | 28.45 | 195,227 | +0.48(+1.73%) |
Jul 09, 2004 | 27.76 | 28.10 | 27.62 | 27.96 | 192,773 | +0.38(+1.38%) |
Jul 08, 2004 | 28.42 | 28.42 | 27.57 | 27.58 | 238,990 | -0.84(-2.97%) |
Jul 07, 2004 | 28.06 | 28.48 | 28.06 | 28.42 | 247,442 | +0.40(+1.44%) |
Jul 06, 2004 | 28.22 | 28.24 | 27.70 | 28.02 | 294,477 | -0.20(-0.70%) |
Jul 02, 2004 | 27.80 | 28.34 | 27.80 | 28.22 | 280,707 | +0.60(+2.18%) |
Jul 01, 2004 | 27.49 | 27.76 | 27.26 | 27.62 | 250,169 | +0.12(+0.45%) |
Jun 30, 2004 | 27.29 | 27.93 | 27.29 | 27.49 | 350,509 | +0.20(+0.73%) |
Jun 29, 2004 | 27.82 | 27.97 | 27.29 | 27.29 | 404,088 | -0.71(-2.54%) |
Jun 28, 2004 | 27.91 | 28.17 | 27.91 | 28.01 | 282,480 | +0.17(+0.61%) |
Jun 25, 2004 | 28.09 | 28.28 | 27.81 | 27.84 | 1,993,993 | -0.32(-1.15%) |
Jun 24, 2004 | 28.13 | 28.40 | 28.01 | 28.16 | 255,759 | -0.04(-0.16%) |
Jun 23, 2004 | 27.48 | 28.23 | 27.42 | 28.20 | 298,703 | +0.69(+2.51%) |
Jun 22, 2004 | 27.82 | 27.82 | 27.26 | 27.51 | 368,096 | -0.31(-1.11%) |
Jun 21, 2004 | 27.58 | 27.82 | 27.54 | 27.82 | 191,137 | +0.31(+1.12%) |
Jun 18, 2004 | 27.37 | 27.57 | 27.29 | 27.51 | 272,664 | +0.18(+0.67%) |
Jun 17, 2004 | 27.58 | 27.61 | 27.28 | 27.33 | 360,871 | -0.32(-1.17%) |
Jun 16, 2004 | 27.23 | 27.73 | 27.20 | 27.65 | 186,638 | +0.33(+1.21%) |
Jun 15, 2004 | 26.86 | 27.39 | 26.86 | 27.32 | 182,412 | +0.56(+2.11%) |
Jun 14, 2004 | 27.00 | 27.01 | 26.53 | 26.76 | 200,135 | -0.33(-1.22%) |
Jun 10, 2004 | 27.28 | 27.30 | 26.95 | 27.09 | 106,066 | -0.10(-0.38%) |
Jun 09, 2004 | 27.43 | 27.51 | 27.18 | 27.19 | 147,102 | -0.23(-0.86%) |
Jun 08, 2004 | 27.35 | 27.43 | 27.15 | 27.43 | 166,870 | +0.22(+0.81%) |
Jun 07, 2004 | 27.05 | 27.34 | 26.98 | 27.21 | 194,545 | +0.51(+1.90%) |
Jun 04, 2004 | 26.86 | 27.13 | 26.69 | 26.70 | 157,054 | +0.02(+0.08%) |
Jun 03, 2004 | 27.10 | 27.10 | 26.49 | 26.68 | 125,970 | -0.24(-0.90%) |
Jun 02, 2004 | 26.74 | 26.96 | 26.56 | 26.92 | 178,049 | +0.34(+1.27%) |