Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 65,184 | +0.55(+1.63%) |
May 27, 2005 | 33.65 | 33.80 | 33.25 | 33.65 | 10,508 | +0.60(+1.82%) |
May 26, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | +0.00(+0.00%) |
May 25, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | -0.25(-0.75%) |
May 24, 2005 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.15(+0.45%) |
May 23, 2005 | 33.15 | 33.25 | 32.80 | 33.15 | 15,842 | +0.30(+0.91%) |
May 20, 2005 | 32.85 | 32.90 | 32.60 | 32.85 | 10,745 | +0.05(+0.15%) |
May 19, 2005 | 32.80 | 32.80 | 32.25 | 32.80 | 12,275 | +0.20(+0.61%) |
May 17, 2005 | 32.60 | 32.60 | 32.20 | 32.60 | 8,212 | -0.90(-2.69%) |
May 16, 2005 | 33.50 | 33.50 | 33.10 | 33.50 | 7,096 | -0.35(-1.03%) |
May 13, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | +0.00(+0.00%) |
May 12, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | -0.15(-0.44%) |
May 11, 2005 | 34.00 | 34.35 | 33.85 | 34.00 | 7,775 | -0.20(-0.58%) |
May 10, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.00(+0.00%) |
May 09, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.20(+0.59%) |
May 06, 2005 | 34.00 | 34.00 | 33.65 | 34.00 | 7,160 | +0.10(+0.29%) |
May 05, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.00(+0.00%) |
May 04, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.40(+1.19%) |
May 03, 2005 | 33.50 | 33.75 | 33.35 | 33.50 | 5,236 | +0.05(+0.15%) |
May 02, 2005 | 33.45 | 33.45 | 33.15 | 33.45 | 14,747 | +0.00(+0.00%) |
Apr 29, 2005 | 33.45 | 33.45 | 33.15 | 33.45 | 14,747 | +0.20(+0.60%) |
Apr 28, 2005 | 33.25 | 33.25 | 32.95 | 33.25 | 15,683 | -0.05(-0.15%) |
Apr 27, 2005 | 33.30 | 33.50 | 33.05 | 33.30 | 23,238 | +0.00(+0.00%) |
Apr 26, 2005 | 33.30 | 33.50 | 33.05 | 33.30 | 23,238 | -0.15(-0.45%) |
Apr 25, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 9,411 | +0.65(+1.98%) |
Apr 22, 2005 | 32.80 | 33.00 | 32.40 | 32.80 | 16,426 | +0.00(+0.00%) |
Apr 21, 2005 | 32.80 | 33.00 | 32.40 | 32.80 | 16,426 | -0.25(-0.76%) |
Apr 20, 2005 | 33.05 | 33.05 | 32.55 | 33.05 | 19,291 | +0.00(+0.00%) |
Apr 19, 2005 | 33.05 | 33.05 | 32.55 | 33.05 | 19,291 | +0.80(+2.48%) |
Apr 18, 2005 | 32.25 | 32.55 | 32.10 | 32.25 | 7,365 | -1.05(-3.15%) |
Apr 15, 2005 | 33.30 | 33.65 | 33.25 | 33.30 | 9,842 | -0.85(-2.49%) |
Apr 14, 2005 | 34.15 | 34.45 | 34.10 | 34.15 | 10,207 | +0.10(+0.29%) |
Apr 13, 2005 | 34.05 | 34.25 | 33.75 | 34.05 | 11,695 | +0.15(+0.44%) |
Apr 12, 2005 | 33.90 | 34.00 | 33.70 | 33.90 | 20,416 | +0.00(+0.00%) |
Apr 11, 2005 | 33.90 | 34.00 | 33.70 | 33.90 | 20,416 | -0.25(-0.73%) |
Apr 08, 2005 | 34.15 | 34.15 | 33.80 | 34.15 | 7,474 | +0.05(+0.15%) |
Apr 07, 2005 | 34.10 | 34.50 | 34.00 | 34.10 | 12,108 | +0.00(+0.00%) |
Apr 06, 2005 | 34.10 | 34.50 | 34.00 | 34.10 | 12,108 | +0.80(+2.40%) |
Apr 05, 2005 | 33.30 | 33.65 | 33.30 | 33.30 | 16,523 | +0.00(+0.00%) |
Apr 04, 2005 | 33.30 | 33.65 | 33.30 | 33.30 | 16,523 | -0.60(-1.77%) |
Apr 01, 2005 | 33.90 | 34.30 | 33.90 | 33.90 | 21,811 | +0.00(+0.00%) |
Mar 31, 2005 | 33.90 | 34.30 | 33.90 | 33.90 | 21,811 | +0.05(+0.15%) |
Mar 30, 2005 | 33.85 | 34.15 | 33.75 | 33.85 | 22,791 | -0.65(-1.88%) |
Mar 29, 2005 | 34.50 | 34.50 | 34.25 | 34.50 | 178,683 | -0.45(-1.29%) |
Mar 28, 2005 | 34.95 | 35.50 | 34.95 | 34.95 | 208,031 | +0.00(+0.00%) |
Mar 24, 2005 | 34.95 | 35.50 | 34.95 | 34.95 | 208,031 | -1.00(-2.78%) |
Mar 23, 2005 | 35.95 | 36.20 | 35.65 | 35.95 | 93,150 | -1.00(-2.71%) |
Mar 22, 2005 | 36.95 | 36.95 | 36.55 | 36.95 | 31,318 | +0.00(+0.00%) |
Mar 21, 2005 | 36.95 | 36.95 | 36.55 | 36.95 | 31,318 | +0.35(+0.96%) |
Mar 18, 2005 | 36.60 | 36.60 | 36.45 | 36.60 | 11,487 | -0.15(-0.41%) |
Mar 17, 2005 | 36.75 | 37.00 | 36.70 | 36.75 | 17,245 | +0.65(+1.80%) |
Mar 16, 2005 | 36.10 | 36.20 | 36.10 | 36.10 | 23,553 | +0.00(+0.00%) |
Mar 15, 2005 | 36.10 | 36.20 | 36.10 | 36.10 | 23,553 | -0.20(-0.55%) |
Mar 14, 2005 | 36.30 | 36.45 | 36.10 | 36.30 | 18,023 | +1.40(+4.01%) |
Mar 11, 2005 | 34.90 | 35.00 | 34.85 | 34.90 | 19,519 | +0.00(+0.00%) |
Mar 10, 2005 | 34.90 | 35.00 | 34.85 | 34.90 | 19,519 | +1.00(+2.95%) |
Mar 09, 2005 | 33.90 | 34.00 | 33.80 | 33.90 | 15,376 | +0.10(+0.30%) |
Mar 08, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 15,597 | -0.65(-1.89%) |
Mar 07, 2005 | 34.45 | 34.45 | 33.90 | 34.45 | 34,308 | +0.00(+0.00%) |
Mar 04, 2005 | 34.45 | 34.45 | 33.90 | 34.45 | 34,308 | +0.50(+1.47%) |
Mar 03, 2005 | 33.95 | 34.20 | 33.95 | 33.95 | 30,728 | -0.05(-0.15%) |
Mar 02, 2005 | 34.00 | 34.00 | 33.60 | 34.00 | 16,254 | +0.00(+0.00%) |
Mar 01, 2005 | 34.00 | 34.05 | 33.70 | 34.00 | 34,331 | +0.00(+0.00%) |
Feb 28, 2005 | 34.00 | 34.05 | 33.70 | 34.00 | 34,331 | +0.00(+0.00%) |
Feb 25, 2005 | 34.00 | 34.00 | 33.65 | 34.00 | 34,130 | -0.20(-0.58%) |
Feb 24, 2005 | 34.20 | 34.20 | 33.95 | 34.20 | 30,808 | +0.00(+0.00%) |
Feb 23, 2005 | 34.20 | 34.20 | 33.95 | 34.20 | 30,808 | -0.10(-0.29%) |
Feb 22, 2005 | 34.30 | 34.45 | 34.00 | 34.30 | 22,903 | +1.45(+4.41%) |
Feb 18, 2005 | 32.85 | 32.95 | 32.70 | 32.85 | 13,520 | -0.30(-0.90%) |
Feb 17, 2005 | 33.15 | 33.20 | 33.00 | 33.15 | 29,492 | -0.35(-1.04%) |
Feb 16, 2005 | 33.50 | 33.65 | 33.40 | 33.50 | 34,770 | +0.00(+0.00%) |
Feb 15, 2005 | 33.50 | 33.65 | 33.40 | 33.50 | 34,770 | +0.25(+0.75%) |
Feb 14, 2005 | 33.25 | 33.25 | 32.90 | 33.25 | 24,843 | +0.00(+0.00%) |
Feb 11, 2005 | 33.25 | 33.25 | 32.90 | 33.25 | 24,843 | +0.75(+2.31%) |
Feb 10, 2005 | 32.50 | 32.50 | 32.10 | 32.50 | 16,029 | +0.00(+0.00%) |
Feb 09, 2005 | 32.50 | 32.50 | 32.10 | 32.50 | 16,029 | -2.00(-5.80%) |
Feb 08, 2005 | 34.50 | 34.70 | 34.35 | 34.50 | 22,503 | +0.00(+0.00%) |
Feb 07, 2005 | 34.50 | 34.70 | 34.35 | 34.50 | 22,503 | +0.25(+0.73%) |
Feb 04, 2005 | 34.25 | 34.25 | 34.15 | 34.25 | 18,162 | +0.60(+1.78%) |
Feb 03, 2005 | 33.65 | 33.65 | 33.35 | 33.65 | 16,368 | +0.25(+0.75%) |
Feb 02, 2005 | 33.40 | 33.40 | 33.10 | 33.40 | 9,903 | +0.50(+1.52%) |
Feb 01, 2005 | 32.90 | 32.95 | 32.60 | 32.90 | 38,609 | +0.00(+0.00%) |
Jan 31, 2005 | 32.90 | 32.95 | 32.60 | 32.90 | 38,609 | +0.90(+2.81%) |
Jan 28, 2005 | 32.00 | 32.00 | 31.70 | 32.00 | 13,987 | +0.50(+1.59%) |
Jan 27, 2005 | 31.50 | 31.70 | 31.30 | 31.50 | 14,092 | +0.20(+0.64%) |
Jan 26, 2005 | 31.30 | 31.30 | 30.90 | 31.30 | 79,328 | +0.00(+0.00%) |
Jan 25, 2005 | 31.30 | 31.30 | 30.90 | 31.30 | 79,328 | +0.18(+0.56%) |
Jan 24, 2005 | 31.12 | 31.20 | 30.70 | 31.12 | 54,412 | -0.62(-1.97%) |
Jan 21, 2005 | 31.75 | 32.30 | 31.50 | 31.75 | 26,070 | +0.00(+0.00%) |
Jan 20, 2005 | 31.75 | 32.30 | 31.50 | 31.75 | 26,070 | -0.95(-2.91%) |
Jan 19, 2005 | 32.70 | 33.20 | 32.70 | 32.70 | 19,443 | -0.15(-0.46%) |
Jan 18, 2005 | 32.85 | 32.95 | 32.45 | 32.85 | 38,893 | +0.05(+0.15%) |
Jan 14, 2005 | 32.80 | 33.00 | 32.80 | 32.80 | 47,258 | +0.00(+0.00%) |
Jan 13, 2005 | 32.80 | 33.00 | 32.80 | 32.80 | 47,258 | -0.10(-0.30%) |
Jan 12, 2005 | 32.90 | 32.90 | 32.65 | 32.90 | 38,465 | +0.25(+0.77%) |
Jan 11, 2005 | 32.65 | 32.65 | 32.30 | 32.65 | 33,114 | +0.00(+0.00%) |
Jan 10, 2005 | 32.65 | 32.65 | 32.30 | 32.65 | 33,114 | +0.30(+0.93%) |
Jan 07, 2005 | 32.35 | 32.50 | 31.95 | 32.35 | 38,297 | +0.00(+0.00%) |
Jan 06, 2005 | 32.35 | 32.50 | 31.95 | 32.35 | 38,297 | +0.20(+0.62%) |
Jan 05, 2005 | 32.15 | 32.60 | 32.00 | 32.15 | 37,795 | -1.05(-3.16%) |
Jan 04, 2005 | 33.20 | 33.20 | 32.90 | 33.20 | 72,202 | +0.05(+0.15%) |
Jan 03, 2005 | 33.15 | 33.15 | 32.65 | 33.15 | 77,118 | +0.00(+0.00%) |
Dec 31, 2004 | 33.15 | 33.15 | 32.65 | 33.15 | 77,118 | +1.25(+3.92%) |
Dec 30, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 77,524 | +0.00(+0.00%) |
Dec 29, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 77,524 | -0.05(-0.16%) |
Dec 28, 2004 | 31.95 | 31.95 | 31.55 | 31.95 | 50,715 | +0.00(+0.00%) |
Dec 27, 2004 | 31.95 | 31.95 | 31.55 | 31.95 | 50,715 | +0.95(+3.06%) |
Dec 23, 2004 | 31.00 | 31.09 | 30.80 | 31.00 | 62,816 | +0.15(+0.49%) |
Dec 22, 2004 | 30.85 | 30.85 | 30.40 | 30.85 | 101,812 | +0.00(+0.00%) |
Dec 21, 2004 | 30.85 | 30.85 | 30.40 | 30.85 | 101,812 | -0.20(-0.64%) |
Dec 20, 2004 | 31.05 | 31.10 | 30.75 | 31.05 | 42,489 | +0.55(+1.80%) |
Dec 17, 2004 | 30.50 | 30.70 | 30.40 | 30.50 | 78,897 | +0.00(+0.00%) |
Dec 16, 2004 | 30.50 | 30.70 | 30.40 | 30.50 | 78,897 | +0.30(+0.99%) |
Dec 15, 2004 | 30.20 | 30.20 | 30.00 | 30.20 | 48,412 | -0.10(-0.33%) |
Dec 14, 2004 | 30.30 | 30.30 | 29.85 | 30.30 | 138,435 | +0.00(+0.00%) |
Dec 13, 2004 | 30.30 | 30.30 | 29.85 | 30.30 | 138,435 | +0.90(+3.06%) |
Dec 10, 2004 | 29.40 | 29.68 | 28.85 | 29.40 | 116,098 | -0.65(-2.16%) |
Dec 09, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 429,239 | +0.00(+0.00%) |
Dec 08, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 429,239 | +0.35(+1.18%) |
Dec 07, 2004 | 29.70 | 29.85 | 29.60 | 29.70 | 49,931 | -0.65(-2.14%) |
Dec 06, 2004 | 30.35 | 30.35 | 30.15 | 30.35 | 45,013 | +0.00(+0.00%) |
Dec 03, 2004 | 30.35 | 30.35 | 30.15 | 30.35 | 45,013 | +0.40(+1.34%) |
Dec 02, 2004 | 29.95 | 29.95 | 29.70 | 29.95 | 29,743 | +0.00(+0.00%) |
Dec 01, 2004 | 29.95 | 30.15 | 29.70 | 29.95 | 70,224 | -0.35(-1.16%) |
Nov 30, 2004 | 30.30 | 30.35 | 30.00 | 30.30 | 116,880 | +0.00(+0.00%) |
Nov 29, 2004 | 30.30 | 30.35 | 30.00 | 30.30 | 116,880 | +1.00(+3.41%) |
Nov 26, 2004 | 29.30 | 29.31 | 29.15 | 29.30 | 318,773 | +0.00(+0.00%) |
Nov 24, 2004 | 29.30 | 29.31 | 29.15 | 29.30 | 318,773 | +0.05(+0.17%) |
Nov 23, 2004 | 29.25 | 29.65 | 29.15 | 29.25 | 837,731 | +0.00(+0.00%) |
Nov 22, 2004 | 29.25 | 29.65 | 29.15 | 29.25 | 837,731 | -0.55(-1.85%) |
Nov 19, 2004 | 29.80 | 29.85 | 29.45 | 29.80 | 182,914 | -0.20(-0.67%) |
Nov 18, 2004 | 30.00 | 39.95 | 29.53 | 30.00 | 234,433 | +0.00(+0.00%) |
Nov 17, 2004 | 30.00 | 39.95 | 29.53 | 30.00 | 234,433 | +0.60(+2.04%) |
Nov 16, 2004 | 29.40 | 29.65 | 29.35 | 29.40 | 30,795 | +0.30(+1.03%) |
Nov 15, 2004 | 29.10 | 29.25 | 29.10 | 29.10 | 218,872 | +0.00(+0.00%) |
Nov 12, 2004 | 29.10 | 29.25 | 29.10 | 29.10 | 218,872 | -0.15(-0.51%) |
Nov 11, 2004 | 29.25 | 29.25 | 28.85 | 29.25 | 60,276 | -0.65(-2.17%) |
Nov 10, 2004 | 29.90 | 30.10 | 29.70 | 29.90 | 36,874 | -0.15(-0.50%) |
Nov 09, 2004 | 30.05 | 30.10 | 29.60 | 30.05 | 269,833 | -0.05(-0.17%) |
Nov 08, 2004 | 30.10 | 30.10 | 29.55 | 30.10 | 463,569 | +0.00(+0.00%) |
Nov 05, 2004 | 30.10 | 30.10 | 29.55 | 30.10 | 463,569 | -0.10(-0.33%) |
Nov 04, 2004 | 30.20 | 30.25 | 29.80 | 30.20 | 53,599 | +0.65(+2.20%) |
Nov 03, 2004 | 29.55 | 29.65 | 29.40 | 29.55 | 41,005 | +0.00(+0.00%) |
Nov 02, 2004 | 29.55 | 29.65 | 29.40 | 29.55 | 41,005 | +0.80(+2.78%) |
Nov 01, 2004 | 28.75 | 28.96 | 28.60 | 28.75 | 47,895 | +0.00(+0.00%) |
Oct 29, 2004 | 28.75 | 28.96 | 28.60 | 28.75 | 47,895 | -0.45(-1.54%) |
Oct 28, 2004 | 29.20 | 29.30 | 28.90 | 29.20 | 23,007 | -0.25(-0.85%) |
Oct 27, 2004 | 29.45 | 29.45 | 28.95 | 29.45 | 27,736 | +0.70(+2.43%) |
Oct 26, 2004 | 28.75 | 28.90 | 28.55 | 28.75 | 38,591 | +0.00(+0.00%) |
Oct 25, 2004 | 28.75 | 28.90 | 28.55 | 28.75 | 38,591 | -0.40(-1.37%) |
Oct 22, 2004 | 29.15 | 29.15 | 28.70 | 29.15 | 24,654 | -0.05(-0.17%) |
Oct 21, 2004 | 29.20 | 29.25 | 28.80 | 29.20 | 127,501 | +0.00(+0.00%) |
Oct 20, 2004 | 29.20 | 29.25 | 28.80 | 29.20 | 127,501 | -0.45(-1.52%) |
Oct 19, 2004 | 29.65 | 29.70 | 29.30 | 29.65 | 32,552 | +0.35(+1.19%) |
Oct 18, 2004 | 29.30 | 29.30 | 29.00 | 29.30 | 59,113 | +0.00(+0.00%) |
Oct 15, 2004 | 29.30 | 29.30 | 29.00 | 29.30 | 59,113 | -0.45(-1.51%) |
Oct 14, 2004 | 29.75 | 29.75 | 29.50 | 29.75 | 16,585 | +0.00(+0.00%) |
Oct 13, 2004 | 29.75 | 29.75 | 29.50 | 29.75 | 16,585 | -0.15(-0.50%) |
Oct 12, 2004 | 29.90 | 30.00 | 29.70 | 29.90 | 17,102 | +0.30(+1.01%) |
Oct 11, 2004 | 29.60 | 29.80 | 29.55 | 29.60 | 23,169 | +0.25(+0.85%) |
Oct 08, 2004 | 29.35 | 29.35 | 29.00 | 29.35 | 26,744 | +0.00(+0.00%) |
Oct 07, 2004 | 29.35 | 29.35 | 29.00 | 29.35 | 26,744 | +0.70(+2.44%) |
Oct 06, 2004 | 28.65 | 28.80 | 28.60 | 28.65 | 25,311 | +0.00(+0.00%) |
Oct 05, 2004 | 28.65 | 28.80 | 28.60 | 28.65 | 25,311 | +0.75(+2.69%) |
Oct 04, 2004 | 27.90 | 27.90 | 27.45 | 27.90 | 32,706 | +0.00(+0.00%) |
Oct 01, 2004 | 27.90 | 27.90 | 27.45 | 27.90 | 32,706 | +0.10(+0.36%) |
Sep 30, 2004 | 27.80 | 27.90 | 27.45 | 27.80 | 33,506 | +0.00(+0.00%) |
Sep 29, 2004 | 27.80 | 27.90 | 27.45 | 27.80 | 33,506 | -0.55(-1.94%) |
Sep 28, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 27,495 | +0.00(+0.00%) |
Sep 27, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 27,495 | -0.05(-0.18%) |
Sep 24, 2004 | 28.40 | 28.50 | 28.25 | 28.40 | 20,475 | -0.05(-0.18%) |
Sep 23, 2004 | 28.45 | 28.50 | 28.10 | 28.45 | 27,370 | +0.00(+0.00%) |
Sep 22, 2004 | 28.45 | 28.50 | 28.10 | 28.45 | 27,370 | -0.25(-0.87%) |
Sep 21, 2004 | 28.70 | 28.70 | 28.40 | 28.70 | 22,051 | +0.35(+1.23%) |
Sep 20, 2004 | 28.35 | 28.40 | 28.05 | 28.35 | 30,839 | +0.00(+0.00%) |
Sep 17, 2004 | 28.35 | 28.40 | 28.05 | 28.35 | 30,839 | -0.40(-1.39%) |
Sep 16, 2004 | 28.75 | 28.75 | 28.35 | 28.75 | 14,309 | +0.65(+2.31%) |
Sep 15, 2004 | 28.10 | 28.20 | 27.95 | 28.10 | 9,706 | -0.45(-1.58%) |
Sep 14, 2004 | 28.55 | 28.75 | 28.35 | 28.55 | 38,566 | +0.00(+0.00%) |
Sep 13, 2004 | 28.55 | 28.75 | 28.35 | 28.55 | 38,566 | -0.40(-1.38%) |
Sep 10, 2004 | 28.95 | 28.95 | 28.75 | 28.95 | 33,405 | +0.00(+0.00%) |
Sep 09, 2004 | 28.95 | 28.95 | 28.75 | 28.95 | 33,405 | +0.05(+0.17%) |
Sep 08, 2004 | 28.90 | 29.05 | 28.70 | 28.90 | 212,884 | +0.75(+2.66%) |
Sep 07, 2004 | 28.15 | 28.50 | 27.90 | 28.15 | 366,207 | +0.00(+0.00%) |
Sep 03, 2004 | 28.15 | 28.50 | 27.90 | 28.15 | 366,207 | -0.90(-3.10%) |
Sep 02, 2004 | 29.05 | 29.05 | 28.65 | 29.05 | 57,482 | +0.10(+0.35%) |
Sep 01, 2004 | 28.95 | 28.95 | 28.60 | 28.95 | 52,931 | +0.00(+0.00%) |
Aug 31, 2004 | 28.95 | 29.00 | 28.50 | 28.95 | 44,988 | +0.00(+0.00%) |
Aug 30, 2004 | 28.95 | 29.00 | 28.50 | 28.95 | 44,988 | +0.50(+1.76%) |
Aug 27, 2004 | 28.45 | 28.80 | 28.25 | 28.45 | 21,847 | +0.00(+0.00%) |
Aug 26, 2004 | 28.45 | 28.80 | 28.25 | 28.45 | 21,847 | -0.15(-0.52%) |
Aug 25, 2004 | 28.60 | 28.70 | 28.30 | 28.60 | 32,483 | +0.00(+0.00%) |
Aug 24, 2004 | 28.60 | 28.70 | 28.30 | 28.60 | 32,483 | -0.05(-0.17%) |
Aug 23, 2004 | 28.65 | 28.75 | 28.25 | 28.65 | 65,864 | +0.00(+0.00%) |
Aug 20, 2004 | 28.65 | 28.70 | 28.20 | 28.65 | 137,057 | +0.00(+0.00%) |
Aug 19, 2004 | 28.65 | 28.70 | 28.20 | 28.65 | 137,057 | +0.65(+2.32%) |
Aug 18, 2004 | 28.00 | 28.00 | 27.55 | 28.00 | 65,218 | +0.00(+0.00%) |
Aug 17, 2004 | 28.00 | 28.00 | 27.55 | 28.00 | 65,218 | +0.50(+1.82%) |
Aug 16, 2004 | 27.50 | 27.65 | 27.20 | 27.50 | 240,034 | +0.00(+0.00%) |
Aug 13, 2004 | 27.50 | 27.65 | 27.20 | 27.50 | 240,034 | -0.25(-0.90%) |
Aug 12, 2004 | 27.75 | 27.90 | 27.50 | 27.75 | 28,548 | +0.15(+0.54%) |
Aug 11, 2004 | 27.60 | 28.00 | 27.57 | 27.60 | 56,117 | +0.00(+0.00%) |
Aug 10, 2004 | 27.60 | 28.00 | 27.57 | 27.60 | 56,117 | -0.75(-2.65%) |
Aug 09, 2004 | 28.35 | 28.65 | 28.20 | 28.35 | 35,296 | +0.25(+0.89%) |
Aug 06, 2004 | 28.10 | 28.35 | 28.00 | 28.10 | 149,431 | +0.00(+0.00%) |
Aug 05, 2004 | 28.10 | 28.35 | 28.00 | 28.10 | 149,431 | -0.50(-1.75%) |
Aug 04, 2004 | 28.60 | 28.65 | 28.30 | 28.60 | 62,538 | -0.25(-0.87%) |
Aug 03, 2004 | 28.85 | 30.00 | 28.50 | 28.85 | 32,959 | -0.25(-0.86%) |
Aug 02, 2004 | 29.10 | 29.10 | 28.75 | 29.10 | 25,045 | -0.10(-0.34%) |
Jul 30, 2004 | 29.20 | 29.25 | 28.57 | 29.20 | 26,020 | +0.60(+2.10%) |
Jul 29, 2004 | 28.60 | 28.80 | 28.30 | 28.60 | 42,204 | -0.25(-0.87%) |
Jul 28, 2004 | 28.85 | 29.10 | 28.68 | 28.85 | 42,308 | +0.00(+0.00%) |
Jul 27, 2004 | 28.85 | 29.10 | 28.68 | 28.85 | 42,308 | -0.25(-0.86%) |
Jul 26, 2004 | 29.10 | 29.30 | 28.80 | 29.10 | 32,361 | +0.00(+0.00%) |
Jul 23, 2004 | 29.10 | 29.40 | 29.10 | 29.10 | 26,495 | -0.40(-1.36%) |
Jul 22, 2004 | 29.50 | 30.00 | 29.50 | 29.50 | 33,277 | +0.00(+0.00%) |
Jul 21, 2004 | 29.50 | 29.55 | 29.10 | 29.50 | 35,309 | -0.30(-1.01%) |
Jul 20, 2004 | 29.80 | 29.80 | 29.35 | 29.80 | 25,428 | +0.15(+0.51%) |
Jul 19, 2004 | 29.65 | 29.65 | 29.15 | 29.65 | 30,732 | -0.40(-1.33%) |
Jul 16, 2004 | 30.05 | 30.35 | 29.90 | 30.05 | 104,938 | +0.80(+2.74%) |
Jul 15, 2004 | 29.25 | 29.45 | 29.00 | 29.25 | 64,549 | -1.00(-3.31%) |
Jul 14, 2004 | 30.25 | 30.25 | 29.90 | 30.25 | 51,825 | +0.00(+0.00%) |
Jul 13, 2004 | 30.25 | 30.25 | 29.90 | 30.25 | 51,825 | +0.54(+1.82%) |
Jul 12, 2004 | 29.71 | 30.00 | 29.50 | 29.71 | 91,292 | +0.61(+2.10%) |
Jul 09, 2004 | 29.10 | 29.25 | 28.75 | 29.10 | 27,387 | -0.64(-2.15%) |
Jul 08, 2004 | 29.74 | 29.75 | 29.30 | 29.74 | 23,303 | -0.41(-1.36%) |
Jul 07, 2004 | 30.15 | 30.25 | 29.80 | 30.15 | 144,972 | +0.80(+2.73%) |
Jul 06, 2004 | 29.35 | 29.75 | 29.35 | 29.35 | 35,111 | +0.20(+0.69%) |
Jul 02, 2004 | 29.15 | 29.55 | 29.15 | 29.15 | 41,095 | +0.10(+0.34%) |
Jul 01, 2004 | 29.05 | 29.15 | 28.80 | 29.05 | 34,282 | +0.00(+0.00%) |
Jun 30, 2004 | 29.10 | 29.15 | 28.80 | 29.05 | 34,282 | +0.30(+1.04%) |
Jun 29, 2004 | 28.75 | 29.00 | 28.55 | 28.75 | 17,629 | +0.00(+0.00%) |
Jun 28, 2004 | 29.90 | 29.00 | 28.55 | 28.75 | 17,629 | -1.15(-3.85%) |
Jun 25, 2004 | 30.75 | 29.90 | 29.50 | 29.90 | 43,670 | -0.35(-1.16%) |
Jun 24, 2004 | 30.25 | 30.25 | 29.70 | 30.25 | 124,391 | +0.40(+1.34%) |
Jun 23, 2004 | 29.85 | 30.00 | 29.50 | 29.85 | 22,949 | +0.00(+0.00%) |
Jun 22, 2004 | 29.85 | 30.00 | 29.75 | 29.85 | 11,257 | +0.94(+3.25%) |
Jun 21, 2004 | 28.91 | 29.15 | 28.65 | 28.91 | 91,688 | -0.09(-0.31%) |
Jun 18, 2004 | 29.00 | 29.31 | 28.80 | 29.00 | 19,419 | +0.09(+0.31%) |
Jun 17, 2004 | 28.91 | 29.25 | 28.75 | 28.91 | 41,877 | +0.31(+1.08%) |
Jun 16, 2004 | 28.60 | 28.60 | 27.90 | 28.60 | 118,084 | +0.75(+2.69%) |
Jun 15, 2004 | 27.85 | 28.09 | 27.40 | 27.85 | 102,246 | -0.15(-0.54%) |
Jun 14, 2004 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.70(+2.56%) |
Jun 10, 2004 | 27.30 | 27.65 | 27.30 | 27.30 | 49,429 | -0.10(-0.36%) |
Jun 09, 2004 | 27.40 | 27.40 | 26.90 | 27.40 | 14,087 | -0.10(-0.36%) |
Jun 08, 2004 | 27.50 | 27.50 | 27.10 | 27.50 | 15,697 | +0.90(+3.38%) |
Jun 07, 2004 | 26.60 | 26.65 | 26.40 | 26.60 | 74,424 | +0.35(+1.33%) |
Jun 04, 2004 | 26.25 | 26.25 | 26.00 | 26.25 | 37,075 | -0.40(-1.50%) |
Jun 03, 2004 | 26.65 | 26.75 | 26.35 | 26.65 | 39,343 | +0.20(+0.76%) |
Jun 02, 2004 | 26.45 | 26.90 | 26.40 | 26.45 | 38,382 | +0.55(+2.12%) |