Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.95 | 38.82 | 37.55 | 38.62 | 1,548,634 | +0.85(+2.24%) |
Feb 25, 2005 | 36.55 | 37.86 | 36.49 | 37.77 | 893,170 | +1.07(+2.90%) |
Feb 24, 2005 | 36.14 | 36.84 | 35.87 | 36.71 | 1,234,856 | +0.57(+1.58%) |
Feb 23, 2005 | 35.97 | 36.28 | 35.53 | 36.14 | 1,176,208 | +0.25(+0.69%) |
Feb 22, 2005 | 36.85 | 36.88 | 35.72 | 35.89 | 1,260,355 | -1.16(-3.14%) |
Feb 18, 2005 | 37.34 | 37.46 | 36.98 | 37.05 | 1,167,992 | -0.61(-1.61%) |
Feb 17, 2005 | 37.91 | 37.99 | 37.43 | 37.66 | 1,673,862 | -0.25(-0.67%) |
Feb 16, 2005 | 36.00 | 38.05 | 34.87 | 37.91 | 4,075,152 | +1.92(+5.33%) |
Feb 15, 2005 | 37.45 | 37.45 | 35.47 | 35.99 | 5,933,315 | -1.72(-4.55%) |
Feb 14, 2005 | 38.11 | 38.26 | 37.66 | 37.71 | 1,296,336 | -0.61(-1.60%) |
Feb 11, 2005 | 39.18 | 39.18 | 37.92 | 38.32 | 2,024,897 | -0.87(-2.22%) |
Feb 10, 2005 | 39.33 | 39.45 | 38.90 | 39.19 | 549,501 | +0.05(+0.13%) |
Feb 09, 2005 | 39.53 | 39.97 | 38.91 | 39.14 | 1,041,630 | -0.40(-1.02%) |
Feb 08, 2005 | 40.24 | 40.24 | 37.63 | 39.55 | 3,572,540 | -0.94(-2.32%) |
Feb 07, 2005 | 39.90 | 40.65 | 39.75 | 40.48 | 704,903 | +0.57(+1.43%) |
Feb 04, 2005 | 39.91 | 40.05 | 39.67 | 39.91 | 848,547 | +0.11(+0.27%) |
Feb 03, 2005 | 40.24 | 40.41 | 39.57 | 39.81 | 663,680 | -0.54(-1.33%) |
Feb 02, 2005 | 40.63 | 40.66 | 40.23 | 40.34 | 647,530 | -0.06(-0.14%) |
Feb 01, 2005 | 40.19 | 40.55 | 39.88 | 40.40 | 651,922 | +0.49(+1.22%) |
Jan 31, 2005 | 39.57 | 40.16 | 39.33 | 39.91 | 719,352 | +0.70(+1.78%) |
Jan 28, 2005 | 39.40 | 39.52 | 38.97 | 39.21 | 304,712 | -0.17(-0.43%) |
Jan 27, 2005 | 39.07 | 39.62 | 38.86 | 39.38 | 284,596 | +0.26(+0.67%) |
Jan 26, 2005 | 38.50 | 39.27 | 38.37 | 39.12 | 619,623 | +0.61(+1.60%) |
Jan 25, 2005 | 38.93 | 39.14 | 38.48 | 38.51 | 735,643 | -0.40(-1.02%) |
Jan 24, 2005 | 39.28 | 39.31 | 38.75 | 38.90 | 1,320,135 | -0.61(-1.54%) |
Jan 21, 2005 | 39.92 | 39.94 | 39.42 | 39.51 | 367,467 | -0.30(-0.76%) |
Jan 20, 2005 | 40.00 | 40.25 | 39.58 | 39.81 | 648,239 | -0.18(-0.46%) |
Jan 19, 2005 | 40.87 | 40.89 | 39.71 | 40.00 | 1,347,051 | -0.77(-1.89%) |
Jan 18, 2005 | 39.35 | 41.01 | 39.25 | 40.77 | 1,480,070 | +1.28(+3.24%) |
Jan 14, 2005 | 39.18 | 39.74 | 39.00 | 39.49 | 610,840 | +0.31(+0.79%) |
Jan 13, 2005 | 39.16 | 39.45 | 38.98 | 39.18 | 564,659 | +0.37(+0.96%) |
Jan 12, 2005 | 38.87 | 39.04 | 38.55 | 38.80 | 1,040,497 | -0.11(-0.27%) |
Jan 11, 2005 | 39.39 | 39.53 | 38.72 | 38.91 | 868,238 | -0.66(-1.66%) |
Jan 10, 2005 | 39.36 | 39.74 | 39.09 | 39.57 | 687,904 | +0.21(+0.54%) |
Jan 07, 2005 | 38.47 | 39.66 | 38.20 | 39.35 | 1,390,399 | +1.20(+3.15%) |
Jan 06, 2005 | 37.84 | 38.61 | 37.71 | 38.15 | 1,117,986 | +0.08(+0.20%) |
Jan 05, 2005 | 38.97 | 38.97 | 37.77 | 38.08 | 2,338,676 | -0.98(-2.51%) |
Jan 04, 2005 | 40.22 | 40.34 | 38.54 | 39.06 | 1,648,646 | -1.16(-2.90%) |
Jan 03, 2005 | 40.24 | 40.36 | 39.76 | 40.22 | 1,182,724 | -0.02(-0.05%) |
Dec 31, 2004 | 40.27 | 40.52 | 40.23 | 40.24 | 207,532 | -0.05(-0.12%) |
Dec 30, 2004 | 40.24 | 40.55 | 39.99 | 40.29 | 366,192 | +0.06(+0.14%) |
Dec 29, 2004 | 40.05 | 40.24 | 39.75 | 40.24 | 706,745 | +0.23(+0.56%) |
Dec 28, 2004 | 39.77 | 40.01 | 39.72 | 40.01 | 1,125,494 | -0.03(-0.07%) |
Dec 27, 2004 | 40.20 | 40.22 | 39.95 | 40.04 | 734,793 | -0.02(-0.05%) |
Dec 23, 2004 | 39.81 | 40.10 | 39.71 | 40.06 | 728,419 | +0.25(+0.64%) |
Dec 22, 2004 | 39.63 | 40.22 | 39.39 | 39.81 | 902,520 | +0.16(+0.41%) |
Dec 21, 2004 | 39.46 | 39.73 | 39.20 | 39.64 | 1,033,839 | +0.48(+1.23%) |
Dec 20, 2004 | 38.98 | 39.46 | 38.69 | 39.16 | 838,489 | +0.26(+0.67%) |
Dec 17, 2004 | 38.83 | 38.93 | 38.39 | 38.90 | 727,285 | +0.08(+0.20%) |
Dec 16, 2004 | 38.55 | 38.90 | 38.42 | 38.83 | 951,251 | +0.10(+0.26%) |
Dec 15, 2004 | 38.39 | 38.75 | 38.20 | 38.73 | 811,857 | +0.39(+1.01%) |
Dec 14, 2004 | 38.58 | 38.58 | 38.23 | 38.34 | 1,020,806 | -0.18(-0.46%) |
Dec 13, 2004 | 38.83 | 38.83 | 37.86 | 38.51 | 1,115,719 | +0.72(+1.91%) |
Dec 10, 2004 | 38.15 | 38.19 | 37.79 | 37.79 | 549,218 | -0.35(-0.91%) |
Dec 09, 2004 | 37.66 | 38.15 | 37.35 | 38.14 | 486,037 | +0.48(+1.27%) |
Dec 08, 2004 | 37.27 | 37.75 | 36.91 | 37.66 | 563,101 | +0.52(+1.39%) |
Dec 07, 2004 | 37.76 | 37.93 | 36.96 | 37.15 | 730,685 | -0.61(-1.63%) |
Dec 06, 2004 | 37.84 | 37.92 | 37.27 | 37.76 | 883,679 | +0.14(+0.38%) |
Dec 03, 2004 | 37.77 | 38.11 | 37.46 | 37.62 | 553,609 | +0.01(+0.02%) |
Dec 02, 2004 | 37.98 | 38.47 | 37.60 | 37.61 | 983,691 | -0.47(-1.24%) |
Dec 01, 2004 | 37.24 | 38.20 | 37.12 | 38.08 | 1,599,349 | +0.87(+2.33%) |
Nov 30, 2004 | 36.87 | 37.23 | 36.52 | 37.22 | 1,339,685 | +0.38(+1.03%) |
Nov 29, 2004 | 37.20 | 37.37 | 36.57 | 36.83 | 871,496 | -0.23(-0.63%) |
Nov 26, 2004 | 36.94 | 37.07 | 36.67 | 37.07 | 333,610 | +0.16(+0.42%) |
Nov 24, 2004 | 36.43 | 37.15 | 36.20 | 36.91 | 1,547,076 | +0.91(+2.53%) |
Nov 23, 2004 | 35.15 | 36.26 | 34.80 | 36.00 | 2,214,723 | +1.37(+3.95%) |
Nov 22, 2004 | 34.34 | 34.70 | 34.10 | 34.63 | 577,267 | +0.32(+0.95%) |
Nov 19, 2004 | 34.02 | 34.48 | 33.45 | 34.31 | 798,116 | +0.15(+0.43%) |
Nov 18, 2004 | 34.48 | 34.57 | 33.91 | 34.16 | 579,675 | -0.32(-0.94%) |
Nov 17, 2004 | 34.52 | 34.91 | 34.36 | 34.48 | 494,962 | +0.03(+0.08%) |
Nov 16, 2004 | 34.40 | 35.03 | 34.38 | 34.46 | 634,498 | -0.12(-0.35%) |
Nov 15, 2004 | 34.13 | 34.71 | 33.81 | 34.58 | 1,248,313 | +0.44(+1.30%) |
Nov 12, 2004 | 34.27 | 34.66 | 33.83 | 34.13 | 1,024,914 | -0.41(-1.19%) |
Nov 11, 2004 | 35.01 | 35.12 | 34.10 | 34.54 | 1,058,771 | -0.46(-1.31%) |
Nov 10, 2004 | 34.45 | 35.24 | 34.45 | 35.00 | 732,385 | +0.57(+1.66%) |
Nov 09, 2004 | 34.59 | 34.84 | 34.37 | 34.43 | 715,103 | -0.23(-0.67%) |
Nov 08, 2004 | 34.68 | 34.93 | 34.54 | 34.66 | 854,638 | -0.17(-0.49%) |
Nov 05, 2004 | 35.30 | 35.34 | 34.63 | 34.83 | 1,152,409 | -0.30(-0.84%) |
Nov 04, 2004 | 34.59 | 35.13 | 34.24 | 35.13 | 1,178,050 | +0.54(+1.55%) |
Nov 03, 2004 | 34.48 | 34.70 | 34.26 | 34.59 | 1,149,718 | +0.11(+0.31%) |
Nov 02, 2004 | 34.32 | 34.52 | 33.94 | 34.48 | 1,300,728 | +0.19(+0.56%) |
Nov 01, 2004 | 33.74 | 34.68 | 33.71 | 34.29 | 1,763,817 | +0.60(+1.78%) |
Oct 29, 2004 | 34.58 | 34.59 | 33.24 | 33.69 | 2,830,238 | +0.76(+2.32%) |
Oct 28, 2004 | 32.11 | 33.58 | 32.04 | 32.93 | 4,761,215 | +2.21(+7.19%) |
Oct 27, 2004 | 31.10 | 31.10 | 30.71 | 30.72 | 805,765 | -0.45(-1.45%) |
Oct 26, 2004 | 30.50 | 31.21 | 30.23 | 31.17 | 874,896 | +0.80(+2.65%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.19 | 30.37 | 651,355 | -0.49(-1.60%) |
Oct 22, 2004 | 31.02 | 31.17 | 30.57 | 30.86 | 540,860 | -0.11(-0.36%) |
Oct 21, 2004 | 30.83 | 30.98 | 30.57 | 30.98 | 595,116 | +0.31(+1.01%) |
Oct 20, 2004 | 29.47 | 30.67 | 29.47 | 30.66 | 702,778 | +0.28(+0.93%) |
Oct 19, 2004 | 30.78 | 30.86 | 30.02 | 30.38 | 1,211,057 | -0.29(-0.94%) |
Oct 18, 2004 | 29.90 | 31.24 | 29.80 | 30.67 | 3,055,479 | +1.05(+3.55%) |
Oct 15, 2004 | 28.98 | 29.69 | 28.75 | 29.62 | 2,576,807 | +0.76(+2.64%) |
Oct 14, 2004 | 28.41 | 29.12 | 28.41 | 28.86 | 1,388,132 | +0.55(+1.95%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.24 | 28.31 | 643,847 | -0.21(-0.74%) |
Oct 12, 2004 | 28.24 | 28.59 | 28.15 | 28.52 | 847,839 | +0.37(+1.30%) |
Oct 11, 2004 | 28.25 | 28.30 | 28.09 | 28.15 | 452,322 | +0.01(+0.03%) |
Oct 08, 2004 | 28.13 | 28.38 | 28.05 | 28.14 | 801,232 | +0.06(+0.23%) |
Oct 07, 2004 | 27.99 | 28.11 | 27.85 | 28.08 | 593,841 | +0.20(+0.73%) |
Oct 06, 2004 | 27.89 | 28.00 | 27.74 | 27.88 | 680,821 | +0.34(+1.23%) |
Oct 05, 2004 | 27.74 | 27.78 | 27.50 | 27.54 | 610,557 | -0.03(-0.10%) |
Oct 04, 2004 | 27.88 | 27.88 | 27.47 | 27.57 | 824,040 | +0.18(+0.64%) |
Oct 01, 2004 | 28.05 | 28.05 | 27.30 | 27.39 | 1,718,202 | -0.83(-2.95%) |
Sep 30, 2004 | 28.02 | 28.34 | 27.89 | 28.22 | 638,464 | +0.40(+1.42%) |
Sep 29, 2004 | 27.78 | 27.99 | 27.71 | 27.83 | 534,910 | +0.11(+0.41%) |
Sep 28, 2004 | 27.71 | 27.84 | 27.56 | 27.71 | 790,324 | +0.04(+0.15%) |
Sep 27, 2004 | 27.64 | 28.20 | 27.60 | 27.67 | 1,211,482 | +0.14(+0.51%) |
Sep 24, 2004 | 27.21 | 27.55 | 27.12 | 27.53 | 880,421 | +0.64(+2.36%) |
Sep 23, 2004 | 27.39 | 27.39 | 26.90 | 26.90 | 599,791 | -0.44(-1.60%) |
Sep 22, 2004 | 27.38 | 27.53 | 27.11 | 27.33 | 1,001,965 | -0.04(-0.15%) |
Sep 21, 2004 | 26.86 | 27.58 | 26.83 | 27.38 | 891,328 | +0.50(+1.86%) |
Sep 20, 2004 | 26.86 | 27.07 | 26.48 | 26.87 | 815,115 | +0.00(+0.00%) |
Sep 17, 2004 | 26.19 | 27.03 | 26.19 | 26.87 | 1,031,998 | +0.78(+3.00%) |
Sep 16, 2004 | 26.61 | 26.62 | 25.99 | 26.09 | 2,560,233 | -0.55(-2.07%) |
Sep 15, 2004 | 27.11 | 27.18 | 26.61 | 26.64 | 500,203 | -0.40(-1.46%) |
Sep 14, 2004 | 27.07 | 27.33 | 26.61 | 27.04 | 1,009,190 | -0.01(-0.03%) |
Sep 13, 2004 | 27.54 | 27.64 | 27.04 | 27.04 | 1,084,979 | -0.49(-1.79%) |
Sep 10, 2004 | 27.96 | 27.96 | 27.46 | 27.54 | 469,888 | -0.42(-1.51%) |
Sep 09, 2004 | 27.92 | 28.22 | 27.72 | 27.96 | 337,435 | +0.06(+0.20%) |
Sep 08, 2004 | 28.31 | 28.31 | 27.83 | 27.90 | 437,731 | -0.39(-1.37%) |
Sep 07, 2004 | 28.02 | 28.39 | 28.02 | 28.29 | 854,072 | +0.24(+0.86%) |
Sep 03, 2004 | 28.24 | 28.24 | 27.83 | 28.05 | 1,040,072 | -0.18(-0.65%) |
Sep 02, 2004 | 28.45 | 28.46 | 28.09 | 28.24 | 631,948 | +0.06(+0.23%) |
Sep 01, 2004 | 28.12 | 28.29 | 28.07 | 28.17 | 286,437 | +0.01(+0.05%) |
Aug 31, 2004 | 28.31 | 28.45 | 28.00 | 28.16 | 558,143 | -0.09(-0.32%) |
Aug 30, 2004 | 28.94 | 28.95 | 28.22 | 28.25 | 823,190 | -0.54(-1.86%) |
Aug 27, 2004 | 28.15 | 28.94 | 28.15 | 28.79 | 1,271,829 | +0.81(+2.90%) |
Aug 26, 2004 | 27.89 | 28.16 | 27.76 | 27.98 | 522,869 | +0.08(+0.28%) |
Aug 25, 2004 | 28.10 | 28.17 | 27.81 | 27.90 | 605,457 | -0.13(-0.45%) |
Aug 24, 2004 | 28.02 | 28.18 | 27.95 | 28.02 | 776,442 | +0.28(+1.02%) |
Aug 23, 2004 | 27.66 | 28.00 | 27.64 | 27.74 | 823,756 | +0.26(+0.95%) |
Aug 20, 2004 | 28.13 | 28.17 | 27.48 | 27.48 | 1,304,694 | -0.60(-2.14%) |
Aug 19, 2004 | 28.08 | 28.29 | 28.00 | 28.08 | 1,757,017 | +0.00(+0.00%) |
Aug 18, 2004 | 27.89 | 28.08 | 27.74 | 28.08 | 773,892 | +0.17(+0.61%) |
Aug 17, 2004 | 28.02 | 28.10 | 27.87 | 27.91 | 589,308 | -0.04(-0.13%) |
Aug 16, 2004 | 28.05 | 28.06 | 27.86 | 27.95 | 956,351 | +0.07(+0.25%) |
Aug 13, 2004 | 28.17 | 28.23 | 27.74 | 27.88 | 432,490 | -0.23(-0.83%) |
Aug 12, 2004 | 28.06 | 28.24 | 27.93 | 28.11 | 520,036 | -0.11(-0.40%) |
Aug 11, 2004 | 28.19 | 28.24 | 27.94 | 28.22 | 908,894 | +0.02(+0.08%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.03 | 28.20 | 637,473 | +0.01(+0.03%) |
Aug 09, 2004 | 28.24 | 28.27 | 27.81 | 28.19 | 795,991 | +0.12(+0.43%) |
Aug 06, 2004 | 28.34 | 28.67 | 27.98 | 28.07 | 1,514,069 | -0.28(-1.00%) |
Aug 05, 2004 | 28.51 | 28.52 | 28.24 | 28.36 | 688,895 | -0.16(-0.54%) |
Aug 04, 2004 | 28.24 | 28.58 | 28.24 | 28.51 | 861,296 | +0.27(+0.95%) |
Aug 03, 2004 | 28.87 | 28.87 | 28.20 | 28.24 | 948,559 | -0.68(-2.37%) |
Aug 02, 2004 | 28.38 | 29.26 | 28.24 | 28.93 | 1,101,128 | +0.60(+2.12%) |
Jul 30, 2004 | 28.59 | 28.66 | 28.20 | 28.33 | 1,275,654 | -0.18(-0.64%) |
Jul 29, 2004 | 27.88 | 28.63 | 27.64 | 28.51 | 2,790,148 | +2.05(+7.74%) |
Jul 28, 2004 | 26.54 | 26.58 | 26.12 | 26.46 | 1,142,776 | -0.08(-0.29%) |
Jul 27, 2004 | 27.28 | 27.42 | 26.18 | 26.54 | 1,183,008 | -0.71(-2.59%) |
Jul 26, 2004 | 27.46 | 27.46 | 27.01 | 27.25 | 679,546 | -0.04(-0.13%) |
Jul 23, 2004 | 27.52 | 27.81 | 27.18 | 27.28 | 1,141,643 | -0.04(-0.16%) |
Jul 22, 2004 | 27.46 | 27.47 | 27.25 | 27.33 | 1,038,939 | -0.20(-0.74%) |
Jul 21, 2004 | 27.66 | 27.66 | 27.36 | 27.53 | 597,099 | -0.04(-0.13%) |
Jul 20, 2004 | 27.50 | 27.60 | 27.36 | 27.57 | 425,831 | +0.18(+0.64%) |
Jul 19, 2004 | 28.02 | 28.05 | 27.32 | 27.39 | 784,800 | -0.54(-1.92%) |
Jul 16, 2004 | 27.66 | 28.10 | 27.63 | 27.93 | 488,729 | +0.26(+0.94%) |
Jul 15, 2004 | 27.81 | 27.81 | 27.60 | 27.66 | 697,112 | +0.15(+0.54%) |
Jul 14, 2004 | 27.38 | 27.66 | 27.38 | 27.52 | 421,582 | +0.08(+0.28%) |
Jul 13, 2004 | 27.70 | 27.70 | 27.32 | 27.44 | 474,138 | -0.20(-0.74%) |
Jul 12, 2004 | 27.64 | 27.70 | 27.21 | 27.64 | 624,015 | -0.04(-0.13%) |
Jul 09, 2004 | 27.87 | 27.87 | 27.62 | 27.68 | 271,138 | -0.14(-0.51%) |
Jul 08, 2004 | 27.88 | 27.94 | 27.64 | 27.82 | 869,796 | -0.06(-0.20%) |
Jul 07, 2004 | 27.90 | 27.90 | 27.64 | 27.88 | 596,533 | -0.04(-0.15%) |
Jul 06, 2004 | 27.32 | 28.05 | 27.28 | 27.92 | 727,994 | +0.63(+2.30%) |
Jul 02, 2004 | 27.18 | 27.45 | 27.11 | 27.29 | 473,004 | +0.10(+0.36%) |
Jul 01, 2004 | 27.42 | 27.42 | 26.86 | 27.19 | 562,392 | -0.30(-1.08%) |
Jun 30, 2004 | 27.17 | 27.59 | 27.12 | 27.49 | 803,357 | +0.52(+1.94%) |
Jun 29, 2004 | 27.23 | 27.23 | 26.87 | 26.97 | 753,493 | -0.27(-0.99%) |
Jun 28, 2004 | 27.85 | 27.88 | 27.08 | 27.23 | 584,916 | -0.37(-1.36%) |
Jun 25, 2004 | 27.60 | 27.74 | 27.47 | 27.61 | 1,077,471 | +0.20(+0.75%) |
Jun 24, 2004 | 27.00 | 27.52 | 27.00 | 27.40 | 1,646,380 | +0.48(+1.78%) |
Jun 23, 2004 | 26.65 | 26.95 | 26.65 | 26.92 | 732,385 | +0.30(+1.14%) |
Jun 22, 2004 | 26.26 | 26.65 | 26.13 | 26.62 | 548,368 | +0.44(+1.70%) |
Jun 21, 2004 | 26.53 | 26.53 | 26.12 | 26.18 | 399,483 | -0.25(-0.96%) |
Jun 18, 2004 | 26.05 | 26.51 | 26.03 | 26.43 | 779,133 | +0.47(+1.79%) |
Jun 17, 2004 | 25.31 | 26.16 | 25.26 | 25.96 | 1,311,211 | +0.56(+2.22%) |
Jun 16, 2004 | 26.05 | 26.12 | 25.10 | 25.40 | 1,210,065 | -0.71(-2.70%) |
Jun 15, 2004 | 26.33 | 26.33 | 25.82 | 26.10 | 901,953 | -0.31(-1.18%) |
Jun 14, 2004 | 25.98 | 26.44 | 25.98 | 26.42 | 1,234,997 | +0.42(+1.63%) |
Jun 10, 2004 | 25.88 | 25.99 | 25.78 | 25.99 | 519,469 | +0.12(+0.46%) |
Jun 09, 2004 | 26.08 | 26.10 | 25.82 | 25.87 | 724,594 | -0.21(-0.81%) |
Jun 08, 2004 | 26.19 | 26.22 | 25.98 | 26.08 | 302,587 | -0.08(-0.30%) |
Jun 07, 2004 | 25.78 | 26.25 | 25.77 | 26.16 | 984,966 | +0.37(+1.45%) |
Jun 04, 2004 | 26.01 | 26.01 | 25.77 | 25.79 | 439,148 | +0.05(+0.19%) |
Jun 03, 2004 | 26.15 | 26.15 | 25.74 | 25.74 | 647,814 | -0.47(-1.78%) |
Jun 02, 2004 | 26.26 | 26.44 | 26.12 | 26.20 | 976,467 | +0.08(+0.32%) |
Jun 01, 2004 | 26.05 | 26.20 | 26.01 | 26.12 | 750,234 | -0.10(-0.38%) |
May 28, 2004 | 25.94 | 26.26 | 25.71 | 26.22 | 1,147,451 | +0.59(+2.31%) |
May 27, 2004 | 26.03 | 26.22 | 25.40 | 25.62 | 1,795,832 | -0.14(-0.55%) |
May 26, 2004 | 25.10 | 26.12 | 25.10 | 25.77 | 5,043,403 | +0.71(+2.85%) |
May 25, 2004 | 24.11 | 25.06 | 24.11 | 25.05 | 1,487,437 | +1.00(+4.17%) |
May 24, 2004 | 24.17 | 24.21 | 23.96 | 24.05 | 882,404 | -0.11(-0.47%) |
May 21, 2004 | 24.21 | 24.38 | 24.10 | 24.16 | 650,789 | +0.02(+0.09%) |
May 20, 2004 | 24.21 | 24.30 | 23.95 | 24.14 | 844,722 | -0.06(-0.26%) |
May 19, 2004 | 24.21 | 24.47 | 24.13 | 24.21 | 1,345,776 | +0.14(+0.59%) |
May 18, 2004 | 24.39 | 24.39 | 24.02 | 24.06 | 889,204 | -0.16(-0.67%) |
May 17, 2004 | 24.47 | 24.57 | 24.23 | 24.23 | 759,017 | -0.42(-1.72%) |
May 14, 2004 | 24.85 | 24.92 | 24.39 | 24.65 | 1,138,951 | -0.20(-0.80%) |
May 13, 2004 | 24.86 | 24.89 | 24.74 | 24.85 | 1,170,400 | -0.01(-0.03%) |
May 12, 2004 | 25.01 | 25.01 | 24.54 | 24.86 | 756,184 | -0.04(-0.17%) |
May 11, 2004 | 24.11 | 25.13 | 24.03 | 24.90 | 1,140,935 | +0.80(+3.31%) |
May 10, 2004 | 24.73 | 24.73 | 24.10 | 24.10 | 902,661 | -0.80(-3.20%) |
May 07, 2004 | 25.38 | 25.60 | 24.75 | 24.90 | 908,328 | -0.48(-1.89%) |
May 06, 2004 | 25.59 | 25.59 | 25.26 | 25.38 | 671,896 | -0.30(-1.18%) |
May 05, 2004 | 25.77 | 25.78 | 25.46 | 25.68 | 382,342 | -0.01(-0.05%) |
May 04, 2004 | 25.83 | 25.96 | 25.62 | 25.70 | 660,847 | +0.04(+0.16%) |
May 03, 2004 | 26.30 | 26.33 | 25.62 | 25.65 | 1,140,651 | -0.50(-1.92%) |
Apr 30, 2004 | 25.70 | 26.24 | 25.41 | 26.15 | 1,252,705 | +0.78(+3.09%) |
Apr 29, 2004 | 26.26 | 26.26 | 24.84 | 25.37 | 2,604,714 | -0.48(-1.86%) |
Apr 28, 2004 | 26.12 | 26.45 | 25.74 | 25.85 | 1,575,408 | +0.04(+0.16%) |
Apr 27, 2004 | 27.21 | 27.22 | 25.61 | 25.81 | 2,384,574 | -1.37(-5.04%) |
Apr 26, 2004 | 27.43 | 27.50 | 27.15 | 27.18 | 791,033 | -0.25(-0.93%) |
Apr 23, 2004 | 27.53 | 27.67 | 27.18 | 27.43 | 821,490 | +0.01(+0.03%) |
Apr 22, 2004 | 27.73 | 27.76 | 27.30 | 27.42 | 919,944 | -0.30(-1.07%) |
Apr 21, 2004 | 27.99 | 28.05 | 27.72 | 27.72 | 463,230 | -0.16(-0.56%) |
Apr 20, 2004 | 27.92 | 28.09 | 27.78 | 27.88 | 394,524 | +0.10(+0.36%) |
Apr 19, 2004 | 27.60 | 27.92 | 27.58 | 27.78 | 837,072 | -0.18(-0.66%) |
Apr 16, 2004 | 28.00 | 28.03 | 27.92 | 27.96 | 829,848 | -0.04(-0.13%) |
Apr 15, 2004 | 28.10 | 28.15 | 27.92 | 28.00 | 678,554 | -0.18(-0.65%) |
Apr 14, 2004 | 28.29 | 28.29 | 28.05 | 28.18 | 1,049,563 | -0.42(-1.46%) |
Apr 13, 2004 | 28.73 | 28.80 | 28.42 | 28.60 | 673,454 | -0.20(-0.69%) |
Apr 12, 2004 | 28.63 | 28.89 | 28.63 | 28.79 | 310,661 | +0.14(+0.49%) |
Apr 08, 2004 | 29.10 | 29.13 | 28.53 | 28.65 | 626,281 | -0.48(-1.65%) |
Apr 07, 2004 | 28.97 | 29.20 | 28.94 | 29.13 | 642,147 | +0.20(+0.71%) |
Apr 06, 2004 | 28.92 | 29.06 | 28.58 | 28.93 | 853,647 | +0.01(+0.05%) |
Apr 05, 2004 | 28.59 | 29.25 | 28.52 | 28.91 | 534,910 | +0.25(+0.89%) |
Apr 02, 2004 | 28.94 | 29.12 | 28.61 | 28.66 | 806,049 | -0.28(-0.98%) |
Apr 01, 2004 | 28.34 | 29.14 | 28.34 | 28.94 | 1,097,445 | +0.55(+1.94%) |
Mar 31, 2004 | 28.17 | 28.48 | 27.93 | 28.39 | 616,223 | +0.23(+0.80%) |
Mar 30, 2004 | 27.81 | 28.23 | 27.71 | 28.17 | 514,794 | +0.46(+1.66%) |
Mar 29, 2004 | 27.35 | 27.88 | 27.31 | 27.71 | 579,958 | +0.49(+1.82%) |
Mar 26, 2004 | 27.34 | 27.47 | 27.18 | 27.21 | 239,406 | -0.13(-0.46%) |
Mar 25, 2004 | 27.35 | 27.48 | 27.28 | 27.34 | 223,257 | -0.06(-0.23%) |
Mar 24, 2004 | 27.51 | 27.61 | 27.18 | 27.40 | 430,648 | +0.04(+0.13%) |
Mar 23, 2004 | 27.35 | 27.88 | 27.24 | 27.37 | 1,190,799 | +0.05(+0.18%) |
Mar 22, 2004 | 27.71 | 27.71 | 27.30 | 27.32 | 648,239 | -0.53(-1.90%) |
Mar 19, 2004 | 27.88 | 28.16 | 27.71 | 27.85 | 405,149 | -0.04(-0.15%) |
Mar 18, 2004 | 27.50 | 27.90 | 27.35 | 27.89 | 835,656 | +0.54(+1.99%) |
Mar 17, 2004 | 27.11 | 27.46 | 26.98 | 27.35 | 484,054 | +0.26(+0.96%) |
Mar 16, 2004 | 27.57 | 27.64 | 27.07 | 27.09 | 747,968 | -0.59(-2.14%) |
Mar 15, 2004 | 27.60 | 27.85 | 27.54 | 27.68 | 663,963 | +0.01(+0.03%) |
Mar 12, 2004 | 27.25 | 27.99 | 27.12 | 27.67 | 717,511 | +0.45(+1.66%) |
Mar 11, 2004 | 26.65 | 27.42 | 26.51 | 27.22 | 1,066,846 | -0.30(-1.08%) |
Mar 10, 2004 | 27.62 | 27.78 | 27.51 | 27.52 | 920,652 | -0.09(-0.33%) |
Mar 09, 2004 | 27.92 | 27.93 | 27.58 | 27.61 | 961,309 | -0.32(-1.14%) |
Mar 08, 2004 | 27.78 | 28.20 | 27.78 | 27.93 | 580,667 | +0.16(+0.56%) |
Mar 05, 2004 | 27.18 | 27.86 | 27.11 | 27.77 | 927,027 | +0.45(+1.65%) |
Mar 04, 2004 | 27.57 | 27.68 | 27.32 | 27.32 | 336,585 | -0.21(-0.77%) |
Mar 03, 2004 | 27.77 | 27.77 | 27.24 | 27.53 | 879,712 | -0.24(-0.86%) |
Mar 02, 2004 | 28.24 | 28.24 | 27.71 | 27.77 | 353,868 | -0.40(-1.40%) |