Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.70 | 25.70 | 25.26 | 25.58 | 22,829 | -0.11(-0.45%) |
Feb 25, 2005 | 25.00 | 25.70 | 24.93 | 25.70 | 22,603 | +0.61(+2.43%) |
Feb 24, 2005 | 25.00 | 25.13 | 24.78 | 25.08 | 16,161 | +0.09(+0.35%) |
Feb 23, 2005 | 24.82 | 25.19 | 24.82 | 25.00 | 69,505 | +0.31(+1.25%) |
Feb 22, 2005 | 25.35 | 25.44 | 24.51 | 24.69 | 92,334 | -0.80(-3.12%) |
Feb 18, 2005 | 25.39 | 25.55 | 25.24 | 25.48 | 19,212 | +0.16(+0.63%) |
Feb 17, 2005 | 25.84 | 25.92 | 25.32 | 25.32 | 20,116 | -0.48(-1.85%) |
Feb 16, 2005 | 25.39 | 25.92 | 25.31 | 25.80 | 24,637 | +0.35(+1.39%) |
Feb 15, 2005 | 25.50 | 25.76 | 25.26 | 25.45 | 21,699 | -0.06(-0.24%) |
Feb 14, 2005 | 25.55 | 25.76 | 25.40 | 25.51 | 31,079 | -0.11(-0.41%) |
Feb 11, 2005 | 25.38 | 25.75 | 25.22 | 25.62 | 25,767 | +0.19(+0.77%) |
Feb 10, 2005 | 25.27 | 25.55 | 25.27 | 25.42 | 23,394 | +0.15(+0.60%) |
Feb 09, 2005 | 25.81 | 25.88 | 25.20 | 25.27 | 46,336 | -0.45(-1.75%) |
Feb 08, 2005 | 25.79 | 25.85 | 25.66 | 25.72 | 9,945 | -0.07(-0.27%) |
Feb 07, 2005 | 25.66 | 25.89 | 25.62 | 25.79 | 22,038 | +0.19(+0.76%) |
Feb 04, 2005 | 25.05 | 25.62 | 25.05 | 25.60 | 16,048 | +0.60(+2.41%) |
Feb 03, 2005 | 25.68 | 25.68 | 24.87 | 25.00 | 17,517 | -0.87(-3.35%) |
Feb 02, 2005 | 25.66 | 25.87 | 25.61 | 25.86 | 23,168 | +0.15(+0.58%) |
Feb 01, 2005 | 25.44 | 25.98 | 25.44 | 25.71 | 24,298 | +0.21(+0.83%) |
Jan 31, 2005 | 25.08 | 25.66 | 24.96 | 25.50 | 30,966 | +0.52(+2.09%) |
Jan 28, 2005 | 25.39 | 25.42 | 24.98 | 24.98 | 17,404 | -0.42(-1.64%) |
Jan 27, 2005 | 24.77 | 25.53 | 24.69 | 25.39 | 37,182 | +0.85(+3.46%) |
Jan 26, 2005 | 23.84 | 24.55 | 23.83 | 24.55 | 26,897 | +0.74(+3.12%) |
Jan 25, 2005 | 23.56 | 23.85 | 23.56 | 23.80 | 12,657 | +0.28(+1.20%) |
Jan 24, 2005 | 23.77 | 23.95 | 23.51 | 23.52 | 17,630 | -0.24(-1.01%) |
Jan 21, 2005 | 24.00 | 24.01 | 23.69 | 23.76 | 17,065 | -0.19(-0.81%) |
Jan 20, 2005 | 24.09 | 24.16 | 23.84 | 23.95 | 33,226 | -0.20(-0.84%) |
Jan 19, 2005 | 24.47 | 24.51 | 24.13 | 24.16 | 33,678 | -0.18(-0.73%) |
Jan 18, 2005 | 24.07 | 24.38 | 24.00 | 24.33 | 25,767 | +0.13(+0.55%) |
Jan 14, 2005 | 23.89 | 24.20 | 23.89 | 24.20 | 22,942 | +0.29(+1.22%) |
Jan 13, 2005 | 23.92 | 24.06 | 23.90 | 23.91 | 25,315 | -0.01(-0.04%) |
Jan 12, 2005 | 24.02 | 24.11 | 23.62 | 23.92 | 31,757 | -0.19(-0.81%) |
Jan 11, 2005 | 24.22 | 24.53 | 24.11 | 24.11 | 39,216 | -0.11(-0.44%) |
Jan 10, 2005 | 24.20 | 24.47 | 24.11 | 24.22 | 22,603 | +0.02(+0.07%) |
Jan 07, 2005 | 24.07 | 24.23 | 23.89 | 24.20 | 50,744 | +0.11(+0.44%) |
Jan 06, 2005 | 23.98 | 24.39 | 23.96 | 24.09 | 37,521 | +0.20(+0.85%) |
Jan 05, 2005 | 24.70 | 24.70 | 23.85 | 23.89 | 50,179 | -0.80(-3.23%) |
Jan 04, 2005 | 24.95 | 25.08 | 24.69 | 24.69 | 28,932 | -0.13(-0.53%) |
Jan 03, 2005 | 25.17 | 25.39 | 24.78 | 24.82 | 30,740 | -0.39(-1.54%) |
Dec 31, 2004 | 25.47 | 25.50 | 25.10 | 25.21 | 20,229 | -0.18(-0.70%) |
Dec 30, 2004 | 24.95 | 25.51 | 24.95 | 25.39 | 21,699 | +0.39(+1.56%) |
Dec 29, 2004 | 24.95 | 25.06 | 24.91 | 25.00 | 6,328 | +0.12(+0.46%) |
Dec 28, 2004 | 24.24 | 24.90 | 24.24 | 24.88 | 11,979 | +0.66(+2.74%) |
Dec 27, 2004 | 24.83 | 24.96 | 24.16 | 24.22 | 24,637 | -0.61(-2.46%) |
Dec 23, 2004 | 25.08 | 25.16 | 24.75 | 24.83 | 29,836 | -0.22(-0.88%) |
Dec 22, 2004 | 25.35 | 25.50 | 25.04 | 25.05 | 15,031 | -0.26(-1.01%) |
Dec 21, 2004 | 24.93 | 25.31 | 24.93 | 25.31 | 18,873 | +0.41(+1.64%) |
Dec 20, 2004 | 25.00 | 25.26 | 24.78 | 24.90 | 17,856 | -0.23(-0.92%) |
Dec 17, 2004 | 24.50 | 25.13 | 24.50 | 25.13 | 29,384 | +0.63(+2.56%) |
Dec 16, 2004 | 24.29 | 24.56 | 24.10 | 24.50 | 38,538 | -0.25(-1.00%) |
Dec 15, 2004 | 25.22 | 25.22 | 24.69 | 24.75 | 43,963 | -0.50(-1.96%) |
Dec 14, 2004 | 24.91 | 25.35 | 24.91 | 25.24 | 30,062 | -0.15(-0.59%) |
Dec 13, 2004 | 24.64 | 25.79 | 24.60 | 25.39 | 40,911 | +0.75(+3.05%) |
Dec 10, 2004 | 24.20 | 24.64 | 24.20 | 24.64 | 15,596 | +0.40(+1.64%) |
Dec 09, 2004 | 24.21 | 24.33 | 23.89 | 24.24 | 17,630 | -0.05(-0.22%) |
Dec 08, 2004 | 24.42 | 24.51 | 24.14 | 24.30 | 27,462 | -0.08(-0.33%) |
Dec 07, 2004 | 25.10 | 25.10 | 24.38 | 24.38 | 20,908 | -0.73(-2.92%) |
Dec 06, 2004 | 25.48 | 25.56 | 25.05 | 25.11 | 41,363 | -0.31(-1.22%) |
Dec 03, 2004 | 25.52 | 25.62 | 25.41 | 25.42 | 23,055 | -0.10(-0.38%) |
Dec 02, 2004 | 25.62 | 25.83 | 25.47 | 25.52 | 19,438 | -0.06(-0.24%) |
Dec 01, 2004 | 24.64 | 25.70 | 24.64 | 25.58 | 41,363 | +0.94(+3.81%) |
Nov 30, 2004 | 24.72 | 24.73 | 24.52 | 24.64 | 15,483 | -0.12(-0.50%) |
Nov 29, 2004 | 24.70 | 24.86 | 24.50 | 24.77 | 25,880 | +0.04(+0.14%) |
Nov 26, 2004 | 24.95 | 25.01 | 24.73 | 24.73 | 12,205 | -0.04(-0.18%) |
Nov 24, 2004 | 24.29 | 24.82 | 24.29 | 24.78 | 16,048 | +0.49(+2.00%) |
Nov 23, 2004 | 24.91 | 24.91 | 24.18 | 24.29 | 35,487 | -0.62(-2.49%) |
Nov 22, 2004 | 24.91 | 25.00 | 24.68 | 24.91 | 26,219 | -0.05(-0.21%) |
Nov 19, 2004 | 25.04 | 25.17 | 24.90 | 24.96 | 18,421 | -0.15(-0.60%) |
Nov 18, 2004 | 25.22 | 25.26 | 24.92 | 25.11 | 14,014 | -0.12(-0.49%) |
Nov 17, 2004 | 25.08 | 25.31 | 25.05 | 25.24 | 50,970 | +0.20(+0.81%) |
Nov 16, 2004 | 25.15 | 25.36 | 25.03 | 25.03 | 37,860 | -0.19(-0.74%) |
Nov 15, 2004 | 25.33 | 25.39 | 25.08 | 25.22 | 20,568 | -0.11(-0.45%) |
Nov 12, 2004 | 25.14 | 25.54 | 25.14 | 25.33 | 25,315 | -0.03(-0.10%) |
Nov 11, 2004 | 25.04 | 25.38 | 25.04 | 25.36 | 23,846 | +0.26(+1.02%) |
Nov 10, 2004 | 25.03 | 25.62 | 24.99 | 25.10 | 27,462 | +0.00(+0.00%) |
Nov 09, 2004 | 25.13 | 25.39 | 25.09 | 25.10 | 29,045 | +0.01(+0.04%) |
Nov 08, 2004 | 25.02 | 25.13 | 25.02 | 25.09 | 27,236 | +0.11(+0.43%) |
Nov 05, 2004 | 25.17 | 25.22 | 24.86 | 24.99 | 39,216 | -0.05(-0.21%) |
Nov 04, 2004 | 24.19 | 25.10 | 24.15 | 25.04 | 52,665 | +0.62(+2.54%) |
Nov 03, 2004 | 23.67 | 24.59 | 23.67 | 24.42 | 34,469 | +0.81(+3.45%) |
Nov 02, 2004 | 23.50 | 24.01 | 23.36 | 23.61 | 23,620 | +0.12(+0.53%) |
Nov 01, 2004 | 23.26 | 23.69 | 23.01 | 23.48 | 48,710 | +0.31(+1.34%) |
Oct 29, 2004 | 22.99 | 23.23 | 22.70 | 23.17 | 32,435 | +0.27(+1.20%) |
Oct 28, 2004 | 22.16 | 23.00 | 22.16 | 22.90 | 65,436 | +0.87(+3.94%) |
Oct 27, 2004 | 21.77 | 22.30 | 21.76 | 22.03 | 50,857 | +0.29(+1.34%) |
Oct 26, 2004 | 20.78 | 21.77 | 20.54 | 21.74 | 49,953 | +0.91(+4.38%) |
Oct 25, 2004 | 21.09 | 21.32 | 20.82 | 20.83 | 40,798 | -0.19(-0.88%) |
Oct 22, 2004 | 21.24 | 21.37 | 21.01 | 21.01 | 14,692 | -0.22(-1.04%) |
Oct 21, 2004 | 20.79 | 21.34 | 20.76 | 21.24 | 22,603 | +0.66(+3.23%) |
Oct 20, 2004 | 20.96 | 21.01 | 20.57 | 20.57 | 15,483 | -0.43(-2.06%) |
Oct 19, 2004 | 21.48 | 21.58 | 21.01 | 21.01 | 13,787 | -0.45(-2.10%) |
Oct 18, 2004 | 21.63 | 21.63 | 21.40 | 21.46 | 24,863 | -0.19(-0.86%) |
Oct 15, 2004 | 21.46 | 21.97 | 21.46 | 21.64 | 21,699 | +0.11(+0.49%) |
Oct 14, 2004 | 22.27 | 22.27 | 21.54 | 21.54 | 11,301 | -0.73(-3.30%) |
Oct 13, 2004 | 22.65 | 22.70 | 22.25 | 22.27 | 41,929 | -0.35(-1.53%) |
Oct 12, 2004 | 22.26 | 22.74 | 22.23 | 22.62 | 13,222 | +0.31(+1.39%) |
Oct 11, 2004 | 22.42 | 22.43 | 22.30 | 22.31 | 2,599 | -0.12(-0.51%) |
Oct 08, 2004 | 22.42 | 22.61 | 22.42 | 22.42 | 11,075 | +0.00(+0.00%) |
Oct 07, 2004 | 23.20 | 23.21 | 22.42 | 22.42 | 29,610 | -0.82(-3.54%) |
Oct 06, 2004 | 22.78 | 23.24 | 22.78 | 23.24 | 18,082 | +0.49(+2.14%) |
Oct 05, 2004 | 22.56 | 22.78 | 22.47 | 22.76 | 17,404 | +0.21(+0.94%) |
Oct 04, 2004 | 22.42 | 22.65 | 22.42 | 22.55 | 23,168 | +0.12(+0.55%) |
Oct 01, 2004 | 21.72 | 22.42 | 21.72 | 22.42 | 43,511 | +0.74(+3.43%) |
Sep 30, 2004 | 21.72 | 21.83 | 21.59 | 21.68 | 23,507 | +0.02(+0.08%) |
Sep 29, 2004 | 21.67 | 21.68 | 21.39 | 21.66 | 18,873 | -0.02(-0.08%) |
Sep 28, 2004 | 21.50 | 21.72 | 21.50 | 21.68 | 17,065 | +0.22(+1.03%) |
Sep 27, 2004 | 21.93 | 21.93 | 21.41 | 21.46 | 20,795 | -0.54(-2.45%) |
Sep 24, 2004 | 22.11 | 22.13 | 21.94 | 22.00 | 16,161 | -0.11(-0.52%) |
Sep 23, 2004 | 22.13 | 22.24 | 22.11 | 22.11 | 14,918 | +0.07(+0.32%) |
Sep 22, 2004 | 22.72 | 22.72 | 22.03 | 22.04 | 18,760 | -0.74(-3.26%) |
Sep 21, 2004 | 22.59 | 22.83 | 22.52 | 22.78 | 26,445 | +0.19(+0.86%) |
Sep 20, 2004 | 22.34 | 22.68 | 22.30 | 22.59 | 19,325 | +0.19(+0.87%) |
Sep 17, 2004 | 22.43 | 22.43 | 22.03 | 22.39 | 26,784 | +0.10(+0.44%) |
Sep 16, 2004 | 22.25 | 22.43 | 22.09 | 22.30 | 15,596 | +0.04(+0.20%) |
Sep 15, 2004 | 22.55 | 22.62 | 22.13 | 22.25 | 15,031 | -0.35(-1.53%) |
Sep 14, 2004 | 22.97 | 22.97 | 22.57 | 22.60 | 8,476 | -0.28(-1.24%) |
Sep 13, 2004 | 22.78 | 22.95 | 22.57 | 22.88 | 10,058 | +0.11(+0.47%) |
Sep 10, 2004 | 22.79 | 22.79 | 22.43 | 22.78 | 33,452 | +0.07(+0.31%) |
Sep 09, 2004 | 22.08 | 22.79 | 22.08 | 22.70 | 24,072 | +0.67(+3.05%) |
Sep 08, 2004 | 22.34 | 22.50 | 22.01 | 22.03 | 10,284 | -0.24(-1.07%) |
Sep 07, 2004 | 22.45 | 22.47 | 21.98 | 22.27 | 25,428 | -0.18(-0.79%) |
Sep 03, 2004 | 22.43 | 22.45 | 22.09 | 22.45 | 18,308 | +0.02(+0.08%) |
Sep 02, 2004 | 21.45 | 22.43 | 21.45 | 22.43 | 12,544 | +0.99(+4.62%) |
Sep 01, 2004 | 21.44 | 21.44 | 21.24 | 21.44 | 35,713 | -0.04(-0.21%) |
Aug 31, 2004 | 21.38 | 21.55 | 21.35 | 21.48 | 10,962 | +0.06(+0.29%) |
Aug 30, 2004 | 21.36 | 21.86 | 21.29 | 21.42 | 22,264 | +0.05(+0.25%) |
Aug 27, 2004 | 21.54 | 21.55 | 21.24 | 21.37 | 14,014 | -0.13(-0.62%) |
Aug 26, 2004 | 21.48 | 21.63 | 21.46 | 21.50 | 18,195 | +0.08(+0.37%) |
Aug 25, 2004 | 20.63 | 21.45 | 20.63 | 21.42 | 17,630 | +0.81(+3.91%) |
Aug 24, 2004 | 20.27 | 20.70 | 20.27 | 20.62 | 50,405 | +0.43(+2.15%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.15 | 20.18 | 40,233 | -0.30(-1.47%) |
Aug 20, 2004 | 20.62 | 20.63 | 20.44 | 20.48 | 62,837 | -0.12(-0.56%) |
Aug 19, 2004 | 20.71 | 20.84 | 20.40 | 20.60 | 107,026 | +0.16(+0.78%) |
Aug 18, 2004 | 20.09 | 20.53 | 20.04 | 20.44 | 40,120 | +0.27(+1.36%) |
Aug 17, 2004 | 20.34 | 20.35 | 20.17 | 20.17 | 16,726 | -0.18(-0.87%) |
Aug 16, 2004 | 19.62 | 20.34 | 19.62 | 20.34 | 17,969 | +0.81(+4.17%) |
Aug 13, 2004 | 19.63 | 19.69 | 19.52 | 19.53 | 10,849 | -0.16(-0.81%) |
Aug 12, 2004 | 19.64 | 19.70 | 19.60 | 19.69 | 18,534 | -0.10(-0.49%) |
Aug 11, 2004 | 19.25 | 20.16 | 19.23 | 19.78 | 24,750 | +0.41(+2.10%) |
Aug 10, 2004 | 19.17 | 19.91 | 19.17 | 19.38 | 20,229 | +0.29(+1.53%) |
Aug 09, 2004 | 19.51 | 19.57 | 19.07 | 19.09 | 30,175 | -0.45(-2.31%) |
Aug 06, 2004 | 19.72 | 19.78 | 19.36 | 19.54 | 33,113 | -0.20(-1.03%) |
Aug 05, 2004 | 20.22 | 20.31 | 19.73 | 19.74 | 20,003 | -0.61(-3.00%) |
Aug 04, 2004 | 20.35 | 20.73 | 20.18 | 20.35 | 23,281 | -0.01(-0.04%) |
Aug 03, 2004 | 20.31 | 20.47 | 20.13 | 20.36 | 31,531 | +0.01(+0.04%) |
Aug 02, 2004 | 20.05 | 20.35 | 20.05 | 20.35 | 20,003 | +0.21(+1.05%) |
Jul 30, 2004 | 20.09 | 20.26 | 20.09 | 20.14 | 17,404 | -0.03(-0.13%) |
Jul 29, 2004 | 20.27 | 20.31 | 20.04 | 20.17 | 15,822 | -0.05(-0.26%) |
Jul 28, 2004 | 20.35 | 20.36 | 20.15 | 20.22 | 26,445 | -0.06(-0.31%) |
Jul 27, 2004 | 20.19 | 20.31 | 20.02 | 20.28 | 25,993 | +0.06(+0.31%) |
Jul 26, 2004 | 20.38 | 20.44 | 20.19 | 20.22 | 32,096 | -0.15(-0.74%) |
Jul 23, 2004 | 21.11 | 21.21 | 20.36 | 20.37 | 26,558 | -0.73(-3.48%) |
Jul 22, 2004 | 21.47 | 21.57 | 21.10 | 21.10 | 19,551 | -0.33(-1.53%) |
Jul 21, 2004 | 22.30 | 22.37 | 21.42 | 21.43 | 30,288 | -0.81(-3.62%) |
Jul 20, 2004 | 22.53 | 22.62 | 21.86 | 22.24 | 17,743 | -0.33(-1.45%) |
Jul 19, 2004 | 22.43 | 22.62 | 22.28 | 22.56 | 22,603 | +0.27(+1.19%) |
Jul 16, 2004 | 23.01 | 23.03 | 22.30 | 22.30 | 35,148 | -0.65(-2.85%) |
Jul 15, 2004 | 22.92 | 22.99 | 22.92 | 22.95 | 5,311 | +0.02(+0.08%) |
Jul 14, 2004 | 22.76 | 23.01 | 22.70 | 22.93 | 18,534 | +0.13(+0.58%) |
Jul 13, 2004 | 22.56 | 22.82 | 22.50 | 22.80 | 11,188 | +0.23(+1.02%) |
Jul 12, 2004 | 22.83 | 22.83 | 22.57 | 22.57 | 12,205 | -0.20(-0.89%) |
Jul 09, 2004 | 22.78 | 22.93 | 22.72 | 22.78 | 10,623 | +0.08(+0.35%) |
Jul 08, 2004 | 23.32 | 23.32 | 22.70 | 22.70 | 21,699 | -0.62(-2.66%) |
Jul 07, 2004 | 23.71 | 23.80 | 23.30 | 23.32 | 17,856 | -0.34(-1.42%) |
Jul 06, 2004 | 23.89 | 23.89 | 23.65 | 23.65 | 21,247 | -0.31(-1.29%) |
Jul 02, 2004 | 23.71 | 23.97 | 23.71 | 23.96 | 6,441 | +0.23(+0.97%) |
Jul 01, 2004 | 24.11 | 24.11 | 23.72 | 23.73 | 23,733 | -0.34(-1.40%) |
Jun 30, 2004 | 24.33 | 24.47 | 23.70 | 24.07 | 56,621 | -0.18(-0.73%) |
Jun 29, 2004 | 24.51 | 24.86 | 24.22 | 24.24 | 49,840 | -0.39(-1.58%) |
Jun 28, 2004 | 24.69 | 25.01 | 24.57 | 24.63 | 42,833 | -0.05(-0.22%) |
Jun 25, 2004 | 23.64 | 24.69 | 23.59 | 24.69 | 48,257 | +1.09(+4.61%) |
Jun 24, 2004 | 23.44 | 23.78 | 23.35 | 23.60 | 9,719 | +0.19(+0.83%) |
Jun 23, 2004 | 23.30 | 23.45 | 23.16 | 23.40 | 18,308 | +0.11(+0.46%) |
Jun 22, 2004 | 23.06 | 23.36 | 22.84 | 23.30 | 17,291 | +0.19(+0.80%) |
Jun 21, 2004 | 23.09 | 23.17 | 23.00 | 23.11 | 13,222 | +0.10(+0.42%) |
Jun 18, 2004 | 23.27 | 23.27 | 22.93 | 23.01 | 40,685 | -0.29(-1.25%) |
Jun 17, 2004 | 23.34 | 23.34 | 23.14 | 23.31 | 16,048 | -0.04(-0.15%) |
Jun 16, 2004 | 23.35 | 23.54 | 23.22 | 23.34 | 18,873 | +0.04(+0.15%) |
Jun 15, 2004 | 22.90 | 23.47 | 22.90 | 23.31 | 19,664 | +0.47(+2.05%) |
Jun 14, 2004 | 23.54 | 23.62 | 22.84 | 22.84 | 34,017 | -0.74(-3.15%) |
Jun 10, 2004 | 23.54 | 23.62 | 23.41 | 23.58 | 37,860 | +0.18(+0.76%) |
Jun 09, 2004 | 24.38 | 24.48 | 23.40 | 23.40 | 32,096 | -0.93(-3.82%) |
Jun 08, 2004 | 23.34 | 24.51 | 23.27 | 24.33 | 37,182 | +0.99(+4.25%) |
Jun 07, 2004 | 22.58 | 23.34 | 22.56 | 23.34 | 20,116 | +0.85(+3.78%) |
Jun 04, 2004 | 22.81 | 22.87 | 22.48 | 22.49 | 20,908 | -0.19(-0.82%) |
Jun 03, 2004 | 23.33 | 23.33 | 22.64 | 22.68 | 19,438 | -0.74(-3.17%) |
Jun 02, 2004 | 23.32 | 23.62 | 23.30 | 23.42 | 6,667 | +0.19(+0.84%) |
Jun 01, 2004 | 22.89 | 23.38 | 22.89 | 23.23 | 14,240 | +0.29(+1.27%) |
May 28, 2004 | 23.12 | 23.23 | 22.92 | 22.93 | 12,770 | -0.27(-1.18%) |
May 27, 2004 | 23.62 | 23.70 | 22.87 | 23.21 | 13,561 | -0.41(-1.72%) |
May 26, 2004 | 23.98 | 24.06 | 23.54 | 23.62 | 12,431 | -0.34(-1.40%) |
May 25, 2004 | 23.05 | 23.95 | 23.05 | 23.95 | 27,802 | +0.81(+3.52%) |
May 24, 2004 | 23.55 | 23.85 | 23.09 | 23.14 | 28,480 | -0.32(-1.36%) |
May 21, 2004 | 22.94 | 23.46 | 22.86 | 23.46 | 20,116 | +0.60(+2.63%) |
May 20, 2004 | 22.39 | 22.89 | 22.39 | 22.86 | 18,195 | +0.46(+2.05%) |
May 19, 2004 | 22.42 | 22.56 | 22.39 | 22.39 | 21,473 | +0.15(+0.68%) |
May 18, 2004 | 21.90 | 22.24 | 21.68 | 22.24 | 8,928 | +0.40(+1.82%) |
May 17, 2004 | 21.71 | 22.03 | 21.24 | 21.85 | 20,795 | +0.28(+1.31%) |
May 14, 2004 | 22.21 | 22.21 | 21.54 | 21.56 | 13,222 | -0.68(-3.06%) |
May 13, 2004 | 22.47 | 22.55 | 22.12 | 22.24 | 9,041 | -0.23(-1.02%) |
May 12, 2004 | 22.55 | 22.55 | 21.71 | 22.47 | 21,360 | +0.09(+0.40%) |
May 11, 2004 | 22.36 | 22.48 | 22.32 | 22.39 | 11,188 | +0.20(+0.92%) |
May 10, 2004 | 22.90 | 22.90 | 22.18 | 22.18 | 18,421 | -0.78(-3.39%) |
May 07, 2004 | 23.09 | 23.27 | 22.93 | 22.96 | 29,158 | -0.11(-0.50%) |
May 06, 2004 | 23.88 | 23.88 | 23.05 | 23.08 | 20,116 | -1.04(-4.29%) |
May 05, 2004 | 23.98 | 24.24 | 23.89 | 24.11 | 8,024 | +0.20(+0.85%) |
May 04, 2004 | 23.55 | 24.11 | 23.55 | 23.91 | 11,414 | +0.35(+1.50%) |
May 03, 2004 | 23.81 | 23.93 | 23.55 | 23.55 | 12,318 | -0.25(-1.04%) |
Apr 30, 2004 | 23.88 | 24.07 | 23.78 | 23.80 | 47,579 | -0.06(-0.26%) |
Apr 29, 2004 | 24.44 | 24.55 | 23.85 | 23.86 | 13,901 | -0.58(-2.35%) |
Apr 28, 2004 | 24.91 | 24.98 | 24.44 | 24.44 | 21,586 | -0.47(-1.88%) |
Apr 27, 2004 | 23.92 | 25.02 | 23.92 | 24.91 | 32,887 | +1.04(+4.38%) |
Apr 26, 2004 | 23.89 | 24.07 | 23.85 | 23.86 | 16,161 | -0.05(-0.22%) |
Apr 23, 2004 | 24.24 | 24.32 | 23.89 | 23.92 | 9,154 | -0.33(-1.35%) |
Apr 22, 2004 | 23.80 | 24.55 | 23.80 | 24.24 | 25,993 | +0.58(+2.47%) |
Apr 21, 2004 | 23.54 | 23.72 | 23.54 | 23.66 | 13,448 | +0.14(+0.60%) |
Apr 20, 2004 | 24.07 | 24.32 | 23.52 | 23.52 | 14,692 | -0.50(-2.10%) |
Apr 19, 2004 | 24.03 | 24.11 | 23.89 | 24.02 | 7,798 | -0.01(-0.04%) |
Apr 16, 2004 | 23.45 | 24.11 | 23.37 | 24.03 | 15,483 | +0.67(+2.88%) |
Apr 15, 2004 | 23.27 | 23.58 | 23.27 | 23.36 | 23,846 | +0.12(+0.53%) |
Apr 14, 2004 | 23.71 | 23.98 | 23.23 | 23.24 | 10,623 | -0.65(-2.74%) |
Apr 13, 2004 | 24.20 | 24.22 | 23.89 | 23.89 | 34,469 | -0.29(-1.21%) |
Apr 12, 2004 | 23.98 | 24.24 | 23.89 | 24.18 | 18,986 | +0.27(+1.11%) |
Apr 08, 2004 | 23.32 | 23.92 | 23.24 | 23.92 | 23,507 | +0.73(+3.13%) |
Apr 07, 2004 | 23.23 | 23.23 | 22.94 | 23.19 | 25,541 | +0.01(+0.04%) |
Apr 06, 2004 | 23.93 | 23.94 | 23.18 | 23.18 | 29,158 | -0.74(-3.11%) |
Apr 05, 2004 | 24.28 | 24.33 | 23.91 | 23.93 | 32,435 | -0.35(-1.46%) |
Apr 02, 2004 | 24.31 | 24.59 | 24.18 | 24.28 | 26,106 | +0.11(+0.44%) |
Apr 01, 2004 | 23.93 | 24.29 | 23.85 | 24.17 | 15,822 | +0.28(+1.19%) |
Mar 31, 2004 | 23.80 | 23.91 | 23.67 | 23.89 | 15,596 | +0.16(+0.67%) |
Mar 30, 2004 | 24.08 | 24.24 | 23.70 | 23.73 | 14,918 | -0.35(-1.43%) |
Mar 29, 2004 | 23.68 | 24.31 | 23.68 | 24.08 | 33,452 | +0.49(+2.06%) |
Mar 26, 2004 | 23.89 | 24.00 | 23.52 | 23.59 | 7,459 | -0.27(-1.11%) |
Mar 25, 2004 | 23.85 | 24.11 | 23.62 | 23.85 | 21,812 | +0.05(+0.22%) |
Mar 24, 2004 | 23.93 | 24.01 | 23.69 | 23.80 | 11,075 | -0.09(-0.37%) |
Mar 23, 2004 | 23.87 | 24.15 | 23.85 | 23.89 | 16,839 | +0.06(+0.26%) |
Mar 22, 2004 | 23.06 | 24.32 | 23.02 | 23.83 | 41,590 | +0.73(+3.14%) |
Mar 19, 2004 | 23.70 | 23.72 | 23.10 | 23.10 | 19,551 | -0.50(-2.10%) |
Mar 18, 2004 | 24.16 | 24.16 | 23.45 | 23.60 | 26,671 | -0.67(-2.77%) |
Mar 17, 2004 | 24.26 | 24.64 | 24.18 | 24.27 | 24,524 | +0.07(+0.29%) |
Mar 16, 2004 | 24.59 | 24.78 | 24.20 | 24.20 | 31,079 | -0.40(-1.62%) |
Mar 15, 2004 | 26.19 | 26.24 | 24.54 | 24.60 | 29,497 | -1.55(-5.92%) |
Mar 12, 2004 | 25.22 | 26.15 | 25.14 | 26.15 | 17,404 | +0.88(+3.50%) |
Mar 11, 2004 | 25.22 | 25.53 | 24.98 | 25.26 | 12,318 | +0.00(+0.00%) |
Mar 10, 2004 | 25.86 | 26.32 | 25.26 | 25.26 | 14,127 | -0.67(-2.59%) |
Mar 09, 2004 | 26.31 | 26.50 | 25.81 | 25.93 | 19,325 | -0.42(-1.61%) |
Mar 08, 2004 | 26.26 | 26.47 | 26.17 | 26.36 | 13,901 | +0.14(+0.54%) |
Mar 05, 2004 | 26.06 | 26.49 | 25.99 | 26.22 | 22,264 | +0.16(+0.61%) |
Mar 04, 2004 | 25.53 | 26.06 | 25.44 | 26.06 | 16,048 | +0.44(+1.73%) |
Mar 03, 2004 | 25.45 | 25.65 | 24.85 | 25.62 | 29,610 | +0.12(+0.49%) |
Mar 02, 2004 | 25.91 | 25.91 | 25.13 | 25.49 | 32,548 | -0.49(-1.87%) |