Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.85 | 28.23 | 27.42 | 28.08 | 2,149,817 | +0.19(+0.69%) |
May 27, 2005 | 27.74 | 27.98 | 27.50 | 27.89 | 854,184 | +0.16(+0.57%) |
May 26, 2005 | 27.49 | 27.92 | 27.48 | 27.73 | 1,663,272 | +0.34(+1.22%) |
May 25, 2005 | 27.20 | 27.46 | 26.95 | 27.40 | 1,423,921 | +0.36(+1.32%) |
May 24, 2005 | 26.95 | 27.14 | 26.46 | 27.04 | 1,924,612 | +0.11(+0.40%) |
May 23, 2005 | 26.74 | 27.08 | 26.63 | 26.93 | 1,269,162 | +0.07(+0.27%) |
May 20, 2005 | 26.76 | 26.86 | 26.58 | 26.86 | 687,661 | -0.13(-0.48%) |
May 19, 2005 | 26.65 | 27.35 | 26.57 | 26.99 | 999,420 | +0.22(+0.83%) |
May 18, 2005 | 26.42 | 26.94 | 26.42 | 26.77 | 1,276,165 | +0.69(+2.63%) |
May 17, 2005 | 25.13 | 26.17 | 25.13 | 26.08 | 1,514,536 | +0.95(+3.78%) |
May 16, 2005 | 24.68 | 25.13 | 24.64 | 25.13 | 576,599 | +0.38(+1.53%) |
May 13, 2005 | 24.58 | 24.84 | 24.42 | 24.75 | 848,302 | +0.18(+0.73%) |
May 12, 2005 | 24.59 | 24.70 | 24.32 | 24.58 | 1,202,917 | -0.06(-0.23%) |
May 11, 2005 | 24.88 | 24.99 | 24.49 | 24.63 | 453,912 | -0.21(-0.86%) |
May 10, 2005 | 24.64 | 24.85 | 24.42 | 24.85 | 918,749 | +0.21(+0.84%) |
May 09, 2005 | 24.45 | 24.90 | 24.40 | 24.64 | 772,253 | +0.16(+0.64%) |
May 06, 2005 | 25.08 | 25.10 | 24.47 | 24.48 | 1,351,374 | -0.60(-2.39%) |
May 05, 2005 | 24.91 | 25.79 | 24.78 | 25.08 | 1,608,792 | +0.17(+0.69%) |
May 04, 2005 | 24.67 | 24.92 | 24.54 | 24.91 | 869,730 | +0.38(+1.54%) |
May 03, 2005 | 24.31 | 24.63 | 24.30 | 24.53 | 1,128,409 | +0.20(+0.82%) |
May 02, 2005 | 23.91 | 24.41 | 23.88 | 24.33 | 1,362,298 | +0.42(+1.76%) |
Apr 29, 2005 | 24.04 | 24.06 | 23.38 | 23.91 | 3,032,433 | -0.13(-0.53%) |
Apr 28, 2005 | 24.50 | 24.50 | 23.96 | 24.04 | 1,585,123 | -0.50(-2.04%) |
Apr 27, 2005 | 24.23 | 24.80 | 23.98 | 24.54 | 1,133,031 | +0.32(+1.33%) |
Apr 26, 2005 | 24.24 | 24.58 | 24.01 | 24.22 | 872,391 | -0.10(-0.41%) |
Apr 25, 2005 | 24.06 | 24.38 | 23.93 | 24.32 | 768,472 | +0.27(+1.13%) |
Apr 22, 2005 | 24.60 | 24.60 | 23.92 | 24.05 | 1,367,340 | -0.61(-2.46%) |
Apr 21, 2005 | 24.56 | 24.66 | 24.13 | 24.65 | 1,020,148 | +0.59(+2.43%) |
Apr 20, 2005 | 24.63 | 24.63 | 23.99 | 24.07 | 1,412,157 | -0.49(-1.98%) |
Apr 19, 2005 | 24.90 | 24.94 | 24.45 | 24.55 | 884,016 | -0.20(-0.81%) |
Apr 18, 2005 | 24.21 | 24.82 | 24.06 | 24.75 | 1,562,854 | +0.72(+3.00%) |
Apr 15, 2005 | 24.56 | 24.63 | 23.92 | 24.03 | 1,768,592 | -0.86(-3.44%) |
Apr 14, 2005 | 25.26 | 25.37 | 24.80 | 24.89 | 1,750,245 | -0.40(-1.58%) |
Apr 13, 2005 | 25.78 | 25.85 | 25.28 | 25.29 | 819,451 | -0.41(-1.61%) |
Apr 12, 2005 | 25.70 | 25.77 | 25.24 | 25.70 | 1,180,229 | -0.08(-0.30%) |
Apr 11, 2005 | 25.88 | 25.95 | 25.73 | 25.78 | 459,374 | +0.10(+0.39%) |
Apr 08, 2005 | 25.88 | 25.98 | 25.59 | 25.68 | 751,665 | -0.31(-1.18%) |
Apr 07, 2005 | 25.95 | 26.18 | 25.83 | 25.99 | 1,002,641 | +0.05(+0.19%) |
Apr 06, 2005 | 26.20 | 26.24 | 25.91 | 25.94 | 563,014 | -0.09(-0.33%) |
Apr 05, 2005 | 25.70 | 26.25 | 25.70 | 26.03 | 681,639 | +0.35(+1.36%) |
Apr 04, 2005 | 25.73 | 25.87 | 25.53 | 25.68 | 1,583,722 | -0.06(-0.22%) |
Apr 01, 2005 | 26.37 | 26.41 | 25.68 | 25.73 | 1,065,385 | -0.51(-1.93%) |
Mar 31, 2005 | 26.70 | 26.73 | 26.16 | 26.24 | 1,093,816 | -0.46(-1.74%) |
Mar 30, 2005 | 26.06 | 26.77 | 26.06 | 26.70 | 1,521,959 | +0.74(+2.86%) |
Mar 29, 2005 | 25.88 | 26.23 | 25.80 | 25.96 | 1,431,064 | +0.09(+0.36%) |
Mar 28, 2005 | 25.81 | 26.17 | 25.65 | 25.87 | 2,265,922 | -0.16(-0.63%) |
Mar 24, 2005 | 26.20 | 26.41 | 25.98 | 26.03 | 2,411,437 | -0.04(-0.16%) |
Mar 23, 2005 | 26.10 | 26.16 | 25.81 | 26.08 | 1,492,407 | -0.05(-0.19%) |
Mar 22, 2005 | 25.08 | 26.38 | 25.05 | 26.13 | 3,027,251 | +1.08(+4.30%) |
Mar 21, 2005 | 25.05 | 25.17 | 24.75 | 25.05 | 1,298,574 | +0.05(+0.20%) |
Mar 18, 2005 | 25.17 | 25.17 | 24.93 | 25.00 | 1,520,838 | -0.16(-0.65%) |
Mar 17, 2005 | 25.18 | 25.28 | 24.95 | 25.16 | 926,732 | -0.01(-0.06%) |
Mar 16, 2005 | 25.65 | 25.70 | 25.15 | 25.18 | 1,133,591 | -0.47(-1.84%) |
Mar 15, 2005 | 25.35 | 25.75 | 25.35 | 25.65 | 1,340,029 | +0.33(+1.30%) |
Mar 14, 2005 | 25.27 | 25.38 | 25.15 | 25.32 | 913,007 | +0.15(+0.60%) |
Mar 11, 2005 | 25.13 | 25.33 | 25.03 | 25.17 | 1,226,726 | +0.00(+0.00%) |
Mar 10, 2005 | 25.13 | 25.32 | 25.00 | 25.17 | 1,088,073 | +0.16(+0.66%) |
Mar 09, 2005 | 24.61 | 25.10 | 24.50 | 25.00 | 1,572,238 | +0.39(+1.60%) |
Mar 08, 2005 | 24.78 | 24.96 | 24.48 | 24.61 | 976,031 | +0.01(+0.03%) |
Mar 07, 2005 | 24.60 | 24.72 | 24.39 | 24.60 | 1,081,771 | -0.03(-0.12%) |
Mar 04, 2005 | 24.85 | 24.85 | 24.25 | 24.63 | 2,194,915 | -0.22(-0.89%) |
Mar 03, 2005 | 25.13 | 25.28 | 24.51 | 24.85 | 804,326 | -0.14(-0.54%) |
Mar 02, 2005 | 25.35 | 25.42 | 24.90 | 24.99 | 731,778 | -0.36(-1.44%) |
Mar 01, 2005 | 24.87 | 25.38 | 24.86 | 25.35 | 1,100,398 | +0.59(+2.36%) |
Feb 28, 2005 | 24.58 | 24.86 | 24.49 | 24.77 | 581,781 | +0.20(+0.81%) |
Feb 25, 2005 | 24.42 | 24.70 | 24.11 | 24.57 | 822,532 | +0.21(+0.85%) |
Feb 24, 2005 | 24.06 | 24.51 | 23.67 | 24.36 | 1,287,229 | +0.26(+1.10%) |
Feb 23, 2005 | 24.99 | 24.99 | 24.03 | 24.10 | 1,607,391 | +0.07(+0.30%) |
Feb 22, 2005 | 24.28 | 24.47 | 24.00 | 24.03 | 756,427 | -0.51(-2.09%) |
Feb 18, 2005 | 24.80 | 24.99 | 24.46 | 24.54 | 521,978 | -0.27(-1.09%) |
Feb 17, 2005 | 25.06 | 25.15 | 24.66 | 24.81 | 355,175 | -0.26(-1.05%) |
Feb 16, 2005 | 24.97 | 25.12 | 24.90 | 25.08 | 442,988 | +0.05(+0.20%) |
Feb 15, 2005 | 24.75 | 25.37 | 24.75 | 25.03 | 786,819 | +0.45(+1.83%) |
Feb 14, 2005 | 24.74 | 24.74 | 24.47 | 24.58 | 396,210 | -0.24(-0.98%) |
Feb 11, 2005 | 24.38 | 24.93 | 24.19 | 24.82 | 401,392 | +0.44(+1.82%) |
Feb 10, 2005 | 24.58 | 24.67 | 24.18 | 24.38 | 765,531 | -0.06(-0.26%) |
Feb 09, 2005 | 24.78 | 24.88 | 24.39 | 24.44 | 504,471 | -0.37(-1.50%) |
Feb 08, 2005 | 24.45 | 24.95 | 24.45 | 24.81 | 463,996 | -0.12(-0.49%) |
Feb 07, 2005 | 24.83 | 25.13 | 24.80 | 24.93 | 508,393 | +0.04(+0.17%) |
Feb 04, 2005 | 24.86 | 24.93 | 24.73 | 24.89 | 541,165 | +0.01(+0.03%) |
Feb 03, 2005 | 24.92 | 25.03 | 24.58 | 24.88 | 834,577 | -0.10(-0.40%) |
Feb 02, 2005 | 24.99 | 25.13 | 24.88 | 24.98 | 825,053 | +0.14(+0.55%) |
Feb 01, 2005 | 24.67 | 24.91 | 24.48 | 24.85 | 921,410 | +0.14(+0.58%) |
Jan 31, 2005 | 24.83 | 24.99 | 24.60 | 24.70 | 843,400 | +0.05(+0.20%) |
Jan 28, 2005 | 24.52 | 24.67 | 24.35 | 24.65 | 982,333 | +0.16(+0.67%) |
Jan 27, 2005 | 24.21 | 24.69 | 24.13 | 24.49 | 930,794 | +0.30(+1.24%) |
Jan 26, 2005 | 24.17 | 24.27 | 23.88 | 24.19 | 653,768 | +0.08(+0.33%) |
Jan 25, 2005 | 24.01 | 24.28 | 23.98 | 24.11 | 747,324 | +0.15(+0.63%) |
Jan 24, 2005 | 24.10 | 24.22 | 23.92 | 23.96 | 827,714 | -0.06(-0.27%) |
Jan 21, 2005 | 24.21 | 24.25 | 24.02 | 24.03 | 892,559 | -0.13(-0.53%) |
Jan 20, 2005 | 24.13 | 24.35 | 24.01 | 24.16 | 1,127,288 | -0.04(-0.18%) |
Jan 19, 2005 | 24.36 | 24.47 | 24.20 | 24.20 | 938,777 | -0.33(-1.34%) |
Jan 18, 2005 | 24.28 | 24.60 | 24.21 | 24.53 | 749,145 | +0.14(+0.59%) |
Jan 14, 2005 | 24.01 | 24.40 | 23.96 | 24.38 | 1,283,028 | +0.43(+1.79%) |
Jan 13, 2005 | 24.07 | 24.21 | 23.91 | 23.96 | 1,947,020 | -0.19(-0.77%) |
Jan 12, 2005 | 24.45 | 24.53 | 23.80 | 24.14 | 2,424,742 | -0.34(-1.37%) |
Jan 11, 2005 | 24.26 | 24.65 | 23.85 | 24.48 | 5,197,797 | -0.36(-1.47%) |
Jan 10, 2005 | 24.40 | 25.03 | 24.26 | 24.84 | 2,480,763 | +0.56(+2.29%) |
Jan 07, 2005 | 24.74 | 24.74 | 24.28 | 24.28 | 1,322,103 | -0.39(-1.59%) |
Jan 06, 2005 | 25.13 | 25.13 | 24.50 | 24.68 | 1,959,345 | -0.31(-1.26%) |
Jan 05, 2005 | 25.13 | 25.42 | 24.95 | 24.99 | 1,511,735 | -0.05(-0.20%) |
Jan 04, 2005 | 25.84 | 25.85 | 24.78 | 25.04 | 2,621,517 | -0.66(-2.58%) |
Jan 03, 2005 | 26.41 | 26.44 | 25.63 | 25.70 | 2,638,743 | +0.69(+2.74%) |
Dec 31, 2004 | 25.21 | 25.48 | 24.99 | 25.02 | 1,034,153 | -0.26(-1.04%) |
Dec 30, 2004 | 25.25 | 25.33 | 25.08 | 25.28 | 732,618 | +0.01(+0.03%) |
Dec 29, 2004 | 25.10 | 25.37 | 24.99 | 25.28 | 1,042,416 | +0.21(+0.85%) |
Dec 28, 2004 | 25.18 | 25.21 | 24.75 | 25.06 | 1,536,524 | +0.06(+0.23%) |
Dec 27, 2004 | 25.24 | 25.33 | 24.98 | 25.00 | 979,252 | -0.19(-0.77%) |
Dec 23, 2004 | 25.45 | 25.53 | 25.11 | 25.20 | 1,015,806 | -0.22(-0.87%) |
Dec 22, 2004 | 25.20 | 25.46 | 25.00 | 25.42 | 2,086,933 | +0.21(+0.85%) |
Dec 21, 2004 | 25.13 | 25.22 | 24.96 | 25.20 | 2,600,929 | +0.00(+0.00%) |
Dec 20, 2004 | 25.24 | 25.25 | 24.85 | 25.20 | 1,642,264 | -0.07(-0.28%) |
Dec 17, 2004 | 25.68 | 25.68 | 25.19 | 25.28 | 1,839,879 | -0.44(-1.72%) |
Dec 16, 2004 | 26.24 | 26.38 | 25.60 | 25.72 | 1,040,455 | -0.52(-1.99%) |
Dec 15, 2004 | 26.18 | 26.24 | 25.78 | 26.24 | 924,771 | +0.06(+0.25%) |
Dec 14, 2004 | 25.87 | 26.25 | 25.69 | 26.18 | 890,178 | +0.31(+1.21%) |
Dec 13, 2004 | 26.04 | 26.10 | 25.60 | 25.86 | 2,229,788 | -0.15(-0.58%) |
Dec 10, 2004 | 25.99 | 26.06 | 25.91 | 26.01 | 990,176 | +0.05(+0.19%) |
Dec 09, 2004 | 25.89 | 26.06 | 25.74 | 25.96 | 1,204,178 | +0.01(+0.05%) |
Dec 08, 2004 | 25.81 | 25.99 | 25.72 | 25.95 | 1,166,783 | +0.24(+0.92%) |
Dec 07, 2004 | 26.10 | 26.13 | 25.62 | 25.71 | 863,708 | -0.39(-1.50%) |
Dec 06, 2004 | 26.17 | 26.23 | 25.81 | 26.10 | 770,853 | -0.14(-0.54%) |
Dec 03, 2004 | 26.31 | 26.55 | 26.15 | 26.25 | 876,173 | -0.09(-0.33%) |
Dec 02, 2004 | 26.42 | 26.47 | 25.92 | 26.33 | 1,360,897 | -0.09(-0.32%) |
Dec 01, 2004 | 26.24 | 26.95 | 26.20 | 26.42 | 1,603,329 | +0.28(+1.07%) |
Nov 30, 2004 | 26.42 | 26.45 | 26.11 | 26.14 | 1,549,409 | -0.27(-1.03%) |
Nov 29, 2004 | 26.55 | 26.63 | 26.21 | 26.41 | 1,211,320 | +0.04(+0.16%) |
Nov 26, 2004 | 26.42 | 26.53 | 26.32 | 26.37 | 373,242 | -0.04(-0.16%) |
Nov 24, 2004 | 26.56 | 26.80 | 26.27 | 26.41 | 1,276,025 | -0.08(-0.30%) |
Nov 23, 2004 | 25.88 | 26.56 | 25.88 | 26.49 | 1,999,680 | +0.59(+2.26%) |
Nov 22, 2004 | 25.78 | 25.95 | 25.29 | 25.90 | 1,693,804 | +0.05(+0.19%) |
Nov 19, 2004 | 26.17 | 26.33 | 25.58 | 25.85 | 1,890,579 | -0.40(-1.52%) |
Nov 18, 2004 | 26.97 | 27.03 | 25.89 | 26.25 | 6,629,702 | -1.66(-5.96%) |
Nov 17, 2004 | 28.74 | 28.87 | 27.84 | 27.92 | 1,842,681 | -0.40(-1.41%) |
Nov 16, 2004 | 28.92 | 29.16 | 28.20 | 28.32 | 1,355,155 | -1.11(-3.76%) |
Nov 15, 2004 | 28.77 | 29.55 | 28.67 | 29.42 | 1,495,488 | +0.83(+2.90%) |
Nov 12, 2004 | 28.38 | 28.60 | 28.27 | 28.60 | 775,615 | +0.25(+0.88%) |
Nov 11, 2004 | 28.22 | 28.45 | 28.12 | 28.35 | 844,381 | +0.13(+0.46%) |
Nov 10, 2004 | 27.81 | 28.36 | 27.81 | 28.22 | 457,554 | +0.34(+1.20%) |
Nov 09, 2004 | 28.00 | 28.15 | 27.83 | 27.88 | 810,348 | -0.11(-0.41%) |
Nov 08, 2004 | 28.17 | 28.18 | 27.74 | 28.00 | 2,045,898 | -0.32(-1.13%) |
Nov 05, 2004 | 28.49 | 28.70 | 28.08 | 28.32 | 1,455,573 | -0.79(-2.72%) |
Nov 04, 2004 | 28.63 | 29.79 | 28.49 | 29.11 | 2,643,925 | +0.42(+1.47%) |
Nov 03, 2004 | 28.20 | 28.70 | 27.98 | 28.69 | 1,504,172 | +1.00(+3.61%) |
Nov 02, 2004 | 27.31 | 27.91 | 27.31 | 27.69 | 998,439 | +0.41(+1.52%) |
Nov 01, 2004 | 27.36 | 27.37 | 26.88 | 27.28 | 758,668 | +0.02(+0.08%) |
Oct 29, 2004 | 27.30 | 27.55 | 27.06 | 27.25 | 718,333 | +0.04(+0.13%) |
Oct 28, 2004 | 27.41 | 27.54 | 27.08 | 27.22 | 723,375 | -0.15(-0.55%) |
Oct 27, 2004 | 26.92 | 27.49 | 26.78 | 27.37 | 1,265,241 | +0.54(+2.02%) |
Oct 26, 2004 | 26.56 | 26.94 | 26.32 | 26.83 | 779,116 | +0.28(+1.05%) |
Oct 25, 2004 | 26.81 | 26.82 | 26.32 | 26.55 | 819,171 | -0.30(-1.12%) |
Oct 22, 2004 | 27.19 | 27.19 | 26.66 | 26.85 | 616,794 | -0.20(-0.74%) |
Oct 21, 2004 | 26.96 | 27.26 | 26.70 | 27.05 | 706,008 | +0.09(+0.34%) |
Oct 20, 2004 | 26.78 | 27.13 | 26.53 | 26.95 | 1,226,166 | +0.18(+0.67%) |
Oct 19, 2004 | 26.53 | 27.00 | 26.52 | 26.78 | 1,308,937 | +0.35(+1.32%) |
Oct 18, 2004 | 25.44 | 26.47 | 25.35 | 26.43 | 1,095,636 | +1.01(+3.96%) |
Oct 15, 2004 | 25.45 | 25.58 | 25.17 | 25.42 | 702,507 | +0.01(+0.03%) |
Oct 14, 2004 | 25.86 | 25.94 | 25.32 | 25.41 | 639,483 | -0.45(-1.74%) |
Oct 13, 2004 | 25.87 | 26.05 | 25.67 | 25.86 | 844,241 | +0.00(+0.00%) |
Oct 12, 2004 | 25.72 | 26.02 | 25.52 | 25.86 | 942,278 | -0.11(-0.41%) |
Oct 11, 2004 | 25.95 | 26.14 | 25.81 | 25.97 | 757,128 | -0.01(-0.03%) |
Oct 08, 2004 | 26.30 | 26.43 | 25.92 | 25.98 | 767,071 | -0.32(-1.22%) |
Oct 07, 2004 | 26.56 | 26.73 | 26.28 | 26.30 | 606,850 | -0.39(-1.47%) |
Oct 06, 2004 | 26.92 | 26.95 | 26.56 | 26.69 | 938,216 | -0.26(-0.98%) |
Oct 05, 2004 | 26.95 | 27.04 | 26.68 | 26.95 | 1,046,758 | +0.01(+0.03%) |
Oct 04, 2004 | 27.28 | 27.31 | 26.94 | 26.95 | 863,428 | -0.04(-0.16%) |
Oct 01, 2004 | 26.88 | 27.39 | 26.85 | 26.99 | 1,191,993 | +0.18(+0.67%) |
Sep 30, 2004 | 26.60 | 26.96 | 26.57 | 26.81 | 804,466 | +0.11(+0.40%) |
Sep 29, 2004 | 26.20 | 26.75 | 26.15 | 26.70 | 1,138,493 | +0.56(+2.13%) |
Sep 28, 2004 | 26.17 | 26.24 | 25.90 | 26.15 | 1,362,438 | +0.04(+0.14%) |
Sep 27, 2004 | 26.13 | 26.28 | 25.90 | 26.11 | 1,185,551 | -0.06(-0.22%) |
Sep 24, 2004 | 26.06 | 26.38 | 25.92 | 26.17 | 709,790 | +0.16(+0.63%) |
Sep 23, 2004 | 26.10 | 26.40 | 25.78 | 26.00 | 1,104,880 | -0.06(-0.22%) |
Sep 22, 2004 | 26.10 | 26.20 | 25.90 | 26.06 | 776,175 | -0.21(-0.79%) |
Sep 21, 2004 | 26.04 | 26.28 | 25.88 | 26.27 | 664,132 | +0.22(+0.85%) |
Sep 20, 2004 | 25.67 | 26.10 | 25.43 | 26.05 | 1,164,963 | +0.38(+1.47%) |
Sep 17, 2004 | 25.92 | 26.05 | 25.63 | 25.67 | 657,690 | -0.25(-0.96%) |
Sep 16, 2004 | 25.88 | 26.11 | 25.63 | 25.92 | 577,439 | +0.10(+0.39%) |
Sep 15, 2004 | 26.04 | 26.06 | 25.78 | 25.82 | 713,571 | -0.29(-1.09%) |
Sep 14, 2004 | 26.06 | 26.24 | 25.85 | 26.10 | 756,007 | +0.04(+0.14%) |
Sep 13, 2004 | 25.96 | 26.22 | 25.86 | 26.07 | 593,545 | +0.09(+0.33%) |
Sep 10, 2004 | 25.53 | 25.99 | 25.49 | 25.98 | 649,146 | +0.57(+2.25%) |
Sep 09, 2004 | 25.61 | 25.78 | 25.29 | 25.41 | 776,455 | -0.19(-0.75%) |
Sep 08, 2004 | 25.92 | 26.20 | 25.59 | 25.60 | 888,778 | -0.39(-1.48%) |
Sep 07, 2004 | 26.07 | 26.30 | 25.94 | 25.99 | 1,259,639 | +0.17(+0.66%) |
Sep 03, 2004 | 25.95 | 26.14 | 25.81 | 25.82 | 642,284 | -0.12(-0.47%) |
Sep 02, 2004 | 25.53 | 26.05 | 25.53 | 25.94 | 789,480 | +0.40(+1.57%) |
Sep 01, 2004 | 25.02 | 25.67 | 24.99 | 25.54 | 1,408,235 | +0.56(+2.23%) |
Aug 31, 2004 | 25.17 | 25.23 | 24.70 | 24.98 | 1,450,811 | -0.19(-0.74%) |
Aug 30, 2004 | 25.35 | 25.44 | 24.99 | 25.17 | 1,307,397 | -0.31(-1.23%) |
Aug 27, 2004 | 25.25 | 25.69 | 25.00 | 25.48 | 1,780,077 | +0.24(+0.96%) |
Aug 26, 2004 | 24.81 | 25.53 | 24.59 | 25.24 | 2,920,671 | +0.51(+2.05%) |
Aug 25, 2004 | 24.13 | 25.03 | 23.90 | 24.73 | 8,521,402 | +2.24(+9.97%) |
Aug 24, 2004 | 23.16 | 23.53 | 22.49 | 22.49 | 2,071,948 | -0.64(-2.78%) |
Aug 23, 2004 | 23.18 | 23.18 | 22.65 | 23.13 | 1,020,988 | -0.05(-0.22%) |
Aug 20, 2004 | 23.24 | 23.25 | 22.86 | 23.18 | 1,799,124 | -0.11(-0.49%) |
Aug 19, 2004 | 23.31 | 23.53 | 23.07 | 23.30 | 709,369 | -0.12(-0.52%) |
Aug 18, 2004 | 22.85 | 23.56 | 22.73 | 23.42 | 1,436,246 | +0.59(+2.60%) |
Aug 17, 2004 | 22.21 | 23.10 | 22.15 | 22.83 | 1,286,109 | +0.76(+3.46%) |
Aug 16, 2004 | 21.35 | 22.12 | 21.35 | 22.06 | 749,985 | +0.75(+3.52%) |
Aug 13, 2004 | 21.10 | 21.42 | 21.10 | 21.31 | 916,928 | +0.28(+1.32%) |
Aug 12, 2004 | 21.63 | 21.92 | 21.03 | 21.03 | 956,003 | -0.74(-3.41%) |
Aug 11, 2004 | 22.06 | 22.06 | 21.48 | 21.78 | 754,326 | -0.37(-1.68%) |
Aug 10, 2004 | 21.87 | 22.28 | 21.80 | 22.15 | 851,383 | +0.27(+1.24%) |
Aug 09, 2004 | 21.63 | 22.06 | 21.58 | 21.88 | 439,767 | +0.25(+1.16%) |
Aug 06, 2004 | 22.06 | 22.06 | 21.56 | 21.63 | 916,228 | -0.61(-2.76%) |
Aug 05, 2004 | 22.86 | 22.86 | 22.19 | 22.24 | 1,013,845 | -0.61(-2.69%) |
Aug 04, 2004 | 22.99 | 22.99 | 22.56 | 22.86 | 915,248 | -0.14(-0.59%) |
Aug 03, 2004 | 23.40 | 23.40 | 22.93 | 22.99 | 961,745 | -0.41(-1.74%) |
Aug 02, 2004 | 23.06 | 23.48 | 23.06 | 23.40 | 1,078,830 | +0.20(+0.86%) |
Jul 30, 2004 | 23.05 | 23.26 | 22.92 | 23.20 | 1,020,008 | +0.11(+0.49%) |
Jul 29, 2004 | 22.49 | 23.21 | 22.49 | 23.08 | 1,088,214 | +0.71(+3.16%) |
Jul 28, 2004 | 22.46 | 22.49 | 21.99 | 22.38 | 643,824 | -0.08(-0.35%) |
Jul 27, 2004 | 21.86 | 22.47 | 21.86 | 22.46 | 783,738 | +0.60(+2.74%) |
Jul 26, 2004 | 22.00 | 22.27 | 21.56 | 21.86 | 606,010 | -0.16(-0.71%) |
Jul 23, 2004 | 22.13 | 22.31 | 21.90 | 22.01 | 996,759 | -0.19(-0.87%) |
Jul 22, 2004 | 22.13 | 22.36 | 21.71 | 22.21 | 1,462,576 | +0.02(+0.10%) |
Jul 21, 2004 | 22.58 | 22.78 | 22.18 | 22.18 | 1,040,735 | -0.39(-1.74%) |
Jul 20, 2004 | 21.99 | 22.58 | 21.99 | 22.58 | 1,078,410 | +0.58(+2.63%) |
Jul 19, 2004 | 22.17 | 22.31 | 21.88 | 22.00 | 1,399,272 | -0.24(-1.09%) |
Jul 16, 2004 | 22.81 | 22.87 | 22.11 | 22.24 | 1,579,941 | -0.54(-2.38%) |
Jul 15, 2004 | 22.92 | 22.97 | 22.65 | 22.78 | 1,213,561 | -0.14(-0.59%) |
Jul 14, 2004 | 22.96 | 23.07 | 22.74 | 22.92 | 2,658,071 | -0.10(-0.43%) |
Jul 13, 2004 | 22.80 | 23.02 | 22.71 | 23.02 | 869,310 | +0.18(+0.78%) |
Jul 12, 2004 | 22.78 | 22.96 | 22.59 | 22.84 | 680,799 | -0.17(-0.74%) |
Jul 09, 2004 | 22.71 | 23.03 | 22.51 | 23.01 | 704,608 | +0.31(+1.35%) |
Jul 08, 2004 | 23.04 | 23.07 | 22.62 | 22.71 | 911,466 | -0.39(-1.70%) |
Jul 07, 2004 | 22.85 | 23.19 | 22.85 | 23.10 | 1,164,403 | +0.21(+0.94%) |
Jul 06, 2004 | 22.85 | 22.99 | 22.65 | 22.88 | 1,136,392 | -0.11(-0.47%) |
Jul 02, 2004 | 23.05 | 23.06 | 22.90 | 22.99 | 800,124 | -0.06(-0.25%) |
Jul 01, 2004 | 23.53 | 23.53 | 22.83 | 23.05 | 1,584,562 | -0.49(-2.06%) |
Jun 30, 2004 | 23.24 | 23.58 | 22.95 | 23.53 | 1,365,379 | +0.41(+1.76%) |
Jun 29, 2004 | 23.53 | 23.53 | 22.81 | 23.13 | 1,521,959 | -0.40(-1.70%) |
Jun 28, 2004 | 23.53 | 23.95 | 23.47 | 23.53 | 1,679,659 | +0.07(+0.30%) |
Jun 25, 2004 | 22.67 | 23.47 | 22.58 | 23.46 | 2,066,066 | +0.74(+3.24%) |
Jun 24, 2004 | 22.85 | 23.14 | 22.60 | 22.72 | 1,280,227 | -0.13(-0.56%) |
Jun 23, 2004 | 22.46 | 22.90 | 22.35 | 22.85 | 1,177,708 | +0.23(+1.01%) |
Jun 22, 2004 | 22.70 | 22.70 | 22.37 | 22.62 | 790,460 | -0.08(-0.35%) |
Jun 21, 2004 | 22.51 | 22.80 | 22.42 | 22.70 | 820,152 | +0.13(+0.57%) |
Jun 18, 2004 | 22.37 | 22.79 | 22.37 | 22.57 | 1,310,198 | +0.21(+0.93%) |
Jun 17, 2004 | 22.06 | 22.60 | 22.03 | 22.36 | 1,351,794 | +0.19(+0.87%) |
Jun 16, 2004 | 22.15 | 22.22 | 21.91 | 22.17 | 739,061 | +0.13(+0.58%) |
Jun 15, 2004 | 21.94 | 22.18 | 21.88 | 22.04 | 1,421,400 | +0.21(+0.95%) |
Jun 14, 2004 | 22.06 | 22.06 | 21.49 | 21.83 | 2,245,054 | -0.22(-1.00%) |
Jun 10, 2004 | 22.58 | 22.76 | 22.06 | 22.06 | 1,798,704 | -0.53(-2.34%) |
Jun 09, 2004 | 22.75 | 22.92 | 22.35 | 22.58 | 1,419,019 | -0.36(-1.59%) |
Jun 08, 2004 | 23.18 | 23.24 | 22.78 | 22.95 | 1,086,113 | -0.24(-1.02%) |
Jun 07, 2004 | 22.65 | 23.21 | 22.47 | 23.18 | 967,768 | +0.71(+3.18%) |
Jun 04, 2004 | 23.21 | 23.21 | 22.31 | 22.47 | 1,567,896 | -0.63(-2.72%) |
Jun 03, 2004 | 23.35 | 23.39 | 22.93 | 23.10 | 928,413 | -0.24(-1.04%) |
Jun 02, 2004 | 22.99 | 23.42 | 22.81 | 23.34 | 1,224,345 | +0.39(+1.68%) |