Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.71 | 25.94 | 25.59 | 25.59 | 865,441 | -0.11(-0.44%) |
Jun 29, 2005 | 25.63 | 25.84 | 25.56 | 25.70 | 1,472,257 | +0.23(+0.90%) |
Jun 28, 2005 | 25.23 | 25.49 | 25.16 | 25.48 | 894,947 | +0.26(+1.02%) |
Jun 27, 2005 | 25.53 | 25.56 | 25.16 | 25.22 | 1,060,853 | -0.30(-1.19%) |
Jun 24, 2005 | 25.62 | 25.88 | 25.48 | 25.52 | 1,545,235 | +0.23(+0.90%) |
Jun 23, 2005 | 25.46 | 25.62 | 25.24 | 25.29 | 574,265 | -0.14(-0.56%) |
Jun 22, 2005 | 25.45 | 25.86 | 25.29 | 25.44 | 483,752 | +0.04(+0.15%) |
Jun 21, 2005 | 25.38 | 25.48 | 25.28 | 25.40 | 363,208 | -0.07(-0.26%) |
Jun 20, 2005 | 25.62 | 25.63 | 25.41 | 25.47 | 465,586 | -0.20(-0.78%) |
Jun 17, 2005 | 25.63 | 25.69 | 25.49 | 25.67 | 1,434,141 | +0.04(+0.15%) |
Jun 16, 2005 | 25.45 | 25.73 | 25.30 | 25.63 | 981,785 | +0.18(+0.71%) |
Jun 15, 2005 | 25.51 | 25.63 | 25.24 | 25.45 | 445,216 | -0.05(-0.19%) |
Jun 14, 2005 | 25.30 | 25.55 | 25.30 | 25.49 | 660,893 | +0.13(+0.53%) |
Jun 13, 2005 | 25.24 | 25.43 | 25.11 | 25.36 | 554,839 | -0.02(-0.07%) |
Jun 10, 2005 | 25.58 | 25.60 | 25.25 | 25.38 | 421,065 | -0.22(-0.86%) |
Jun 09, 2005 | 25.57 | 25.62 | 25.25 | 25.60 | 435,135 | -0.01(-0.04%) |
Jun 08, 2005 | 25.60 | 25.62 | 25.33 | 25.61 | 963,409 | +0.18(+0.71%) |
Jun 07, 2005 | 25.30 | 25.68 | 25.26 | 25.43 | 839,400 | +0.15(+0.60%) |
Jun 06, 2005 | 25.11 | 25.31 | 25.00 | 25.28 | 506,223 | +0.09(+0.34%) |
Jun 03, 2005 | 25.25 | 25.28 | 25.05 | 25.19 | 947,344 | +0.05(+0.19%) |
Jun 02, 2005 | 25.16 | 25.42 | 24.95 | 25.14 | 1,484,543 | -0.07(-0.26%) |
Jun 01, 2005 | 25.13 | 25.36 | 25.07 | 25.21 | 570,485 | +0.14(+0.57%) |
May 31, 2005 | 25.10 | 25.28 | 24.98 | 25.07 | 1,103,274 | -0.17(-0.68%) |
May 27, 2005 | 25.41 | 25.43 | 25.17 | 25.24 | 399,119 | -0.24(-0.93%) |
May 26, 2005 | 25.58 | 25.71 | 25.34 | 25.48 | 467,581 | +0.05(+0.19%) |
May 25, 2005 | 25.49 | 25.52 | 25.33 | 25.43 | 745,736 | +0.04(+0.15%) |
May 24, 2005 | 25.70 | 25.70 | 25.24 | 25.39 | 986,300 | -0.31(-1.22%) |
May 23, 2005 | 25.79 | 25.82 | 25.67 | 25.70 | 750,882 | -0.04(-0.15%) |
May 20, 2005 | 25.95 | 25.95 | 25.62 | 25.74 | 568,070 | -0.16(-0.63%) |
May 19, 2005 | 25.86 | 26.05 | 25.74 | 25.90 | 691,344 | +0.10(+0.37%) |
May 18, 2005 | 25.51 | 26.02 | 25.28 | 25.81 | 1,422,696 | +0.44(+1.73%) |
May 17, 2005 | 25.16 | 25.38 | 24.87 | 25.37 | 1,757,658 | +0.65(+2.62%) |
May 16, 2005 | 24.62 | 24.87 | 24.48 | 24.72 | 655,013 | +0.10(+0.43%) |
May 13, 2005 | 25.19 | 25.24 | 24.47 | 24.62 | 1,194,732 | -0.45(-1.79%) |
May 12, 2005 | 24.23 | 25.55 | 24.23 | 25.07 | 730,826 | -0.07(-0.26%) |
May 11, 2005 | 24.92 | 25.18 | 24.77 | 25.13 | 616,372 | +0.23(+0.92%) |
May 10, 2005 | 24.91 | 25.10 | 24.79 | 24.90 | 790,573 | -0.09(-0.34%) |
May 09, 2005 | 24.72 | 24.99 | 24.52 | 24.99 | 847,800 | +0.26(+1.04%) |
May 06, 2005 | 24.71 | 24.85 | 24.64 | 24.73 | 1,227,809 | +0.16(+0.66%) |
May 05, 2005 | 24.67 | 24.69 | 24.08 | 24.57 | 1,184,232 | -0.02(-0.08%) |
May 04, 2005 | 24.28 | 24.71 | 24.24 | 24.59 | 703,735 | +0.39(+1.61%) |
May 03, 2005 | 23.96 | 24.25 | 23.95 | 24.20 | 1,088,049 | +0.29(+1.19%) |
May 02, 2005 | 23.81 | 24.19 | 23.76 | 23.91 | 974,120 | +0.12(+0.52%) |
Apr 29, 2005 | 23.21 | 23.83 | 23.18 | 23.79 | 865,546 | +0.70(+3.05%) |
Apr 28, 2005 | 23.30 | 23.31 | 22.89 | 23.08 | 936,108 | -0.22(-0.94%) |
Apr 27, 2005 | 23.90 | 23.95 | 22.82 | 23.30 | 2,315,753 | -0.70(-2.94%) |
Apr 26, 2005 | 24.07 | 24.35 | 23.95 | 24.01 | 1,011,711 | +0.04(+0.16%) |
Apr 25, 2005 | 23.81 | 24.08 | 23.70 | 23.97 | 488,057 | +0.22(+0.92%) |
Apr 22, 2005 | 24.01 | 24.01 | 23.49 | 23.75 | 510,528 | -0.26(-1.07%) |
Apr 21, 2005 | 23.86 | 24.05 | 23.62 | 24.01 | 644,618 | +0.37(+1.57%) |
Apr 20, 2005 | 23.56 | 23.79 | 23.43 | 23.64 | 785,743 | +0.05(+0.20%) |
Apr 19, 2005 | 23.57 | 23.74 | 23.49 | 23.59 | 942,618 | +0.10(+0.41%) |
Apr 18, 2005 | 23.50 | 23.61 | 23.22 | 23.49 | 602,511 | -0.07(-0.28%) |
Apr 15, 2005 | 23.77 | 23.98 | 23.50 | 23.56 | 1,328,507 | -0.26(-1.08%) |
Apr 14, 2005 | 23.71 | 23.95 | 23.67 | 23.82 | 1,730,042 | +0.10(+0.44%) |
Apr 13, 2005 | 23.67 | 23.85 | 23.61 | 23.71 | 1,368,199 | +0.05(+0.20%) |
Apr 12, 2005 | 23.51 | 23.68 | 23.13 | 23.67 | 962,149 | +0.19(+0.81%) |
Apr 11, 2005 | 23.60 | 23.71 | 23.36 | 23.48 | 569,330 | -0.13(-0.57%) |
Apr 08, 2005 | 23.81 | 23.82 | 23.54 | 23.61 | 739,016 | -0.13(-0.56%) |
Apr 07, 2005 | 23.79 | 23.88 | 23.68 | 23.74 | 806,954 | -0.04(-0.16%) |
Apr 06, 2005 | 23.81 | 23.86 | 23.72 | 23.78 | 700,585 | -0.02(-0.08%) |
Apr 05, 2005 | 23.95 | 23.96 | 23.63 | 23.80 | 989,345 | +0.00(+0.00%) |
Apr 04, 2005 | 23.76 | 23.85 | 23.51 | 23.80 | 988,505 | -0.01(-0.04%) |
Apr 01, 2005 | 24.17 | 24.47 | 23.77 | 23.81 | 908,597 | -0.28(-1.15%) |
Mar 31, 2005 | 23.70 | 24.28 | 23.62 | 24.08 | 1,765,743 | +0.38(+1.61%) |
Mar 30, 2005 | 22.86 | 23.73 | 22.80 | 23.70 | 3,864,138 | -0.35(-1.46%) |
Mar 29, 2005 | 24.57 | 24.73 | 24.03 | 24.06 | 1,131,940 | -0.65(-2.62%) |
Mar 28, 2005 | 24.76 | 24.90 | 24.57 | 24.70 | 1,231,799 | +0.04(+0.15%) |
Mar 24, 2005 | 24.64 | 24.80 | 24.45 | 24.67 | 1,261,725 | +0.05(+0.19%) |
Mar 23, 2005 | 24.15 | 24.82 | 24.12 | 24.62 | 2,052,088 | +0.50(+2.05%) |
Mar 22, 2005 | 24.63 | 24.93 | 24.12 | 24.12 | 1,501,869 | -0.63(-2.54%) |
Mar 21, 2005 | 25.21 | 25.37 | 24.69 | 24.75 | 1,280,836 | -0.35(-1.40%) |
Mar 18, 2005 | 25.30 | 25.46 | 24.87 | 25.10 | 1,063,793 | -0.23(-0.90%) |
Mar 17, 2005 | 24.95 | 25.49 | 24.65 | 25.33 | 1,219,828 | -0.38(-1.48%) |
Mar 16, 2005 | 26.09 | 26.14 | 25.60 | 25.71 | 548,014 | -0.43(-1.64%) |
Mar 15, 2005 | 26.19 | 26.28 | 26.04 | 26.14 | 754,347 | -0.13(-0.51%) |
Mar 14, 2005 | 26.28 | 26.63 | 26.18 | 26.28 | 510,948 | +0.06(+0.22%) |
Mar 11, 2005 | 26.33 | 26.42 | 26.03 | 26.22 | 790,048 | -0.10(-0.36%) |
Mar 10, 2005 | 26.35 | 26.71 | 26.17 | 26.31 | 897,572 | -0.06(-0.22%) |
Mar 09, 2005 | 26.38 | 26.60 | 26.32 | 26.37 | 1,169,847 | +0.00(+0.00%) |
Mar 08, 2005 | 26.38 | 26.50 | 26.32 | 26.37 | 702,370 | -0.07(-0.25%) |
Mar 07, 2005 | 26.24 | 26.54 | 26.22 | 26.44 | 739,121 | +0.28(+1.06%) |
Mar 04, 2005 | 26.24 | 26.34 | 25.93 | 26.16 | 1,272,960 | +0.36(+1.40%) |
Mar 03, 2005 | 25.95 | 26.08 | 25.59 | 25.80 | 962,359 | -0.11(-0.44%) |
Mar 02, 2005 | 25.97 | 25.99 | 25.61 | 25.91 | 968,449 | -0.10(-0.40%) |
Mar 01, 2005 | 26.32 | 26.41 | 25.84 | 26.02 | 1,110,414 | -0.13(-0.51%) |
Feb 28, 2005 | 26.15 | 26.41 | 26.03 | 26.15 | 986,615 | +0.01(+0.04%) |
Feb 25, 2005 | 26.05 | 26.20 | 26.00 | 26.14 | 1,160,186 | +0.11(+0.44%) |
Feb 24, 2005 | 25.87 | 26.09 | 25.19 | 26.03 | 1,202,818 | +0.06(+0.22%) |
Feb 23, 2005 | 26.18 | 26.19 | 25.75 | 25.97 | 703,735 | +0.12(+0.48%) |
Feb 22, 2005 | 25.88 | 26.38 | 25.78 | 25.85 | 874,576 | -0.28(-1.06%) |
Feb 18, 2005 | 26.26 | 26.45 | 25.97 | 26.12 | 1,240,409 | -0.10(-0.40%) |
Feb 17, 2005 | 26.05 | 26.32 | 25.96 | 26.23 | 1,660,949 | +0.04(+0.15%) |
Feb 16, 2005 | 25.88 | 26.19 | 25.86 | 26.19 | 1,387,519 | +0.11(+0.44%) |
Feb 15, 2005 | 26.27 | 26.28 | 25.91 | 26.08 | 819,869 | -0.18(-0.69%) |
Feb 14, 2005 | 26.43 | 26.51 | 26.17 | 26.26 | 953,854 | -0.25(-0.93%) |
Feb 11, 2005 | 26.48 | 26.62 | 26.28 | 26.50 | 1,133,410 | +0.10(+0.36%) |
Feb 10, 2005 | 26.23 | 26.46 | 25.93 | 26.41 | 1,548,175 | +0.18(+0.69%) |
Feb 09, 2005 | 27.00 | 27.00 | 26.18 | 26.23 | 1,336,698 | -0.79(-2.93%) |
Feb 08, 2005 | 27.48 | 27.48 | 26.90 | 27.02 | 1,871,377 | +0.02(+0.07%) |
Feb 07, 2005 | 26.57 | 27.00 | 26.24 | 27.00 | 2,071,934 | +0.62(+2.35%) |
Feb 04, 2005 | 25.52 | 26.46 | 25.40 | 26.38 | 3,421,863 | +0.86(+3.36%) |
Feb 03, 2005 | 26.90 | 26.90 | 25.20 | 25.52 | 6,366,063 | -3.04(-10.64%) |
Feb 02, 2005 | 28.48 | 28.62 | 28.39 | 28.56 | 804,223 | +0.08(+0.27%) |
Feb 01, 2005 | 28.54 | 28.57 | 28.35 | 28.48 | 1,023,156 | -0.03(-0.10%) |
Jan 31, 2005 | 28.28 | 28.68 | 28.24 | 28.51 | 914,582 | +0.38(+1.35%) |
Jan 28, 2005 | 28.43 | 28.49 | 28.00 | 28.13 | 977,585 | -0.19(-0.67%) |
Jan 27, 2005 | 28.15 | 28.42 | 27.86 | 28.32 | 429,570 | -0.02(-0.07%) |
Jan 26, 2005 | 28.38 | 28.53 | 28.23 | 28.34 | 579,620 | +0.01(+0.03%) |
Jan 25, 2005 | 28.52 | 28.74 | 28.28 | 28.33 | 540,034 | -0.03(-0.10%) |
Jan 24, 2005 | 28.75 | 28.77 | 28.28 | 28.36 | 770,412 | -0.15(-0.53%) |
Jan 21, 2005 | 28.37 | 28.81 | 28.32 | 28.51 | 1,207,963 | +0.11(+0.40%) |
Jan 20, 2005 | 27.90 | 28.47 | 27.90 | 28.40 | 2,114,671 | +1.11(+4.08%) |
Jan 19, 2005 | 27.81 | 27.90 | 27.22 | 27.28 | 1,011,291 | -0.69(-2.45%) |
Jan 18, 2005 | 27.81 | 28.05 | 27.62 | 27.97 | 1,256,265 | +0.12(+0.44%) |
Jan 14, 2005 | 27.33 | 27.91 | 27.32 | 27.85 | 1,005,936 | +0.65(+2.38%) |
Jan 13, 2005 | 27.52 | 27.61 | 27.13 | 27.20 | 655,643 | -0.32(-1.18%) |
Jan 12, 2005 | 27.57 | 27.67 | 26.95 | 27.52 | 1,264,875 | +0.05(+0.17%) |
Jan 11, 2005 | 27.52 | 27.59 | 27.17 | 27.48 | 1,001,946 | -0.05(-0.17%) |
Jan 10, 2005 | 27.46 | 27.68 | 27.40 | 27.52 | 723,896 | +0.08(+0.28%) |
Jan 07, 2005 | 27.90 | 27.97 | 27.45 | 27.45 | 834,360 | -0.41(-1.47%) |
Jan 06, 2005 | 27.80 | 27.98 | 27.60 | 27.86 | 1,157,246 | +0.02(+0.07%) |
Jan 05, 2005 | 27.90 | 27.95 | 27.67 | 27.84 | 699,010 | -0.08(-0.27%) |
Jan 04, 2005 | 28.33 | 28.48 | 27.67 | 27.91 | 950,704 | -0.35(-1.25%) |
Jan 03, 2005 | 28.70 | 28.89 | 27.97 | 28.27 | 1,189,482 | -0.49(-1.69%) |
Dec 31, 2004 | 28.89 | 28.89 | 28.71 | 28.75 | 649,448 | -0.09(-0.30%) |
Dec 30, 2004 | 28.86 | 29.05 | 28.81 | 28.84 | 550,954 | -0.04(-0.13%) |
Dec 29, 2004 | 28.97 | 29.02 | 28.79 | 28.88 | 827,429 | -0.03(-0.10%) |
Dec 28, 2004 | 28.94 | 29.05 | 28.76 | 28.90 | 912,902 | +0.03(+0.10%) |
Dec 27, 2004 | 29.25 | 29.25 | 28.86 | 28.88 | 627,712 | -0.36(-1.24%) |
Dec 23, 2004 | 29.41 | 29.47 | 29.08 | 29.24 | 853,365 | -0.17(-0.58%) |
Dec 22, 2004 | 29.22 | 29.41 | 29.10 | 29.41 | 1,127,320 | +0.29(+0.98%) |
Dec 21, 2004 | 29.08 | 29.20 | 28.97 | 29.12 | 517,773 | +0.05(+0.16%) |
Dec 20, 2004 | 29.14 | 29.24 | 28.86 | 29.08 | 738,806 | +0.12(+0.43%) |
Dec 17, 2004 | 29.08 | 29.37 | 28.68 | 28.95 | 999,530 | -0.38(-1.30%) |
Dec 16, 2004 | 29.38 | 29.50 | 29.11 | 29.33 | 775,242 | +0.03(+0.10%) |
Dec 15, 2004 | 29.28 | 29.41 | 29.03 | 29.30 | 762,327 | +0.07(+0.23%) |
Dec 14, 2004 | 29.13 | 29.33 | 29.05 | 29.24 | 847,800 | +0.10(+0.36%) |
Dec 13, 2004 | 28.86 | 29.23 | 28.82 | 29.13 | 1,255,320 | +0.37(+1.29%) |
Dec 10, 2004 | 28.68 | 28.82 | 28.48 | 28.76 | 1,028,511 | +0.08(+0.27%) |
Dec 09, 2004 | 28.72 | 28.76 | 28.08 | 28.68 | 1,403,165 | -0.31(-1.08%) |
Dec 08, 2004 | 28.69 | 29.16 | 28.55 | 29.00 | 1,487,483 | +0.31(+1.10%) |
Dec 07, 2004 | 29.08 | 29.48 | 28.65 | 28.68 | 865,861 | -0.33(-1.15%) |
Dec 06, 2004 | 29.08 | 29.14 | 28.89 | 29.02 | 868,486 | -0.12(-0.42%) |
Dec 03, 2004 | 29.26 | 29.43 | 29.02 | 29.14 | 1,241,774 | -0.09(-0.29%) |
Dec 02, 2004 | 29.23 | 29.38 | 29.08 | 29.23 | 958,684 | +0.01(+0.03%) |
Dec 01, 2004 | 28.88 | 29.43 | 28.88 | 29.22 | 1,233,689 | +0.41(+1.42%) |
Nov 30, 2004 | 28.56 | 28.87 | 28.50 | 28.81 | 1,493,678 | +0.22(+0.77%) |
Nov 29, 2004 | 28.55 | 28.80 | 28.25 | 28.59 | 789,733 | -0.05(-0.17%) |
Nov 26, 2004 | 28.61 | 28.76 | 28.48 | 28.64 | 393,764 | +0.01(+0.03%) |
Nov 24, 2004 | 28.50 | 28.74 | 28.47 | 28.63 | 547,489 | +0.29(+1.01%) |
Nov 23, 2004 | 28.57 | 28.66 | 28.18 | 28.34 | 1,193,787 | -0.14(-0.50%) |
Nov 22, 2004 | 28.24 | 28.57 | 28.00 | 28.48 | 993,755 | +0.41(+1.46%) |
Nov 19, 2004 | 28.73 | 28.73 | 28.05 | 28.08 | 941,148 | -0.66(-2.29%) |
Nov 18, 2004 | 28.50 | 28.88 | 28.50 | 28.73 | 771,042 | +0.10(+0.37%) |
Nov 17, 2004 | 28.67 | 28.93 | 28.52 | 28.63 | 757,917 | +0.12(+0.43%) |
Nov 16, 2004 | 28.57 | 28.72 | 28.38 | 28.50 | 735,866 | -0.05(-0.17%) |
Nov 15, 2004 | 28.57 | 28.70 | 28.47 | 28.55 | 1,041,112 | +0.02(+0.07%) |
Nov 12, 2004 | 28.57 | 28.62 | 28.22 | 28.53 | 601,881 | -0.07(-0.23%) |
Nov 11, 2004 | 28.63 | 28.71 | 28.52 | 28.60 | 433,245 | -0.02(-0.07%) |
Nov 10, 2004 | 28.67 | 28.91 | 28.52 | 28.62 | 597,786 | +0.08(+0.27%) |
Nov 09, 2004 | 28.52 | 28.73 | 28.38 | 28.54 | 757,917 | +0.08(+0.27%) |
Nov 08, 2004 | 28.45 | 28.75 | 28.45 | 28.47 | 1,030,192 | +0.02(+0.07%) |
Nov 05, 2004 | 28.57 | 28.90 | 28.42 | 28.45 | 942,933 | -0.09(-0.30%) |
Nov 04, 2004 | 28.30 | 28.56 | 27.87 | 28.53 | 622,987 | +0.15(+0.54%) |
Nov 03, 2004 | 28.48 | 28.81 | 28.33 | 28.38 | 999,425 | +0.68(+2.44%) |
Nov 02, 2004 | 27.59 | 28.09 | 27.48 | 27.70 | 1,025,361 | +0.21(+0.76%) |
Nov 01, 2004 | 27.52 | 27.71 | 27.27 | 27.49 | 753,087 | -0.12(-0.45%) |
Oct 29, 2004 | 27.52 | 27.63 | 27.16 | 27.62 | 971,809 | +0.18(+0.66%) |
Oct 28, 2004 | 27.62 | 27.71 | 27.20 | 27.44 | 767,997 | -0.18(-0.66%) |
Oct 27, 2004 | 25.57 | 27.87 | 25.39 | 27.62 | 1,993,496 | +2.29(+9.02%) |
Oct 26, 2004 | 25.14 | 25.33 | 24.67 | 25.33 | 520,818 | +0.37(+1.49%) |
Oct 25, 2004 | 24.93 | 25.08 | 24.65 | 24.96 | 331,601 | +0.01(+0.04%) |
Oct 22, 2004 | 25.43 | 25.43 | 24.89 | 24.95 | 532,054 | -0.47(-1.84%) |
Oct 21, 2004 | 25.67 | 25.87 | 25.36 | 25.42 | 669,189 | -0.08(-0.30%) |
Oct 20, 2004 | 25.24 | 25.49 | 24.97 | 25.49 | 922,773 | -0.09(-0.34%) |
Oct 19, 2004 | 26.09 | 26.29 | 25.56 | 25.58 | 400,694 | -0.32(-1.25%) |
Oct 18, 2004 | 25.76 | 25.91 | 25.55 | 25.90 | 727,361 | -0.02(-0.07%) |
Oct 15, 2004 | 25.86 | 26.20 | 25.71 | 25.92 | 414,764 | +0.16(+0.63%) |
Oct 14, 2004 | 26.06 | 26.09 | 25.75 | 25.76 | 355,122 | -0.19(-0.73%) |
Oct 13, 2004 | 26.28 | 26.34 | 25.90 | 25.95 | 297,475 | -0.16(-0.62%) |
Oct 12, 2004 | 25.96 | 26.12 | 25.67 | 26.11 | 613,012 | +0.02(+0.07%) |
Oct 11, 2004 | 26.14 | 26.31 | 25.95 | 26.09 | 374,023 | -0.10(-0.36%) |
Oct 08, 2004 | 26.67 | 26.81 | 26.13 | 26.19 | 473,672 | -0.63(-2.34%) |
Oct 07, 2004 | 26.86 | 26.99 | 26.51 | 26.82 | 696,700 | +0.01(+0.04%) |
Oct 06, 2004 | 26.77 | 26.82 | 26.49 | 26.81 | 215,152 | +0.09(+0.32%) |
Oct 05, 2004 | 26.84 | 26.85 | 26.60 | 26.72 | 353,652 | -0.20(-0.74%) |
Oct 04, 2004 | 26.83 | 27.12 | 26.83 | 26.92 | 457,501 | +0.19(+0.71%) |
Oct 01, 2004 | 25.80 | 26.79 | 25.71 | 26.73 | 915,107 | +1.00(+3.89%) |
Sep 30, 2004 | 25.71 | 25.95 | 25.60 | 25.73 | 763,377 | +0.02(+0.07%) |
Sep 29, 2004 | 25.71 | 25.88 | 25.52 | 25.71 | 633,277 | -0.04(-0.15%) |
Sep 28, 2004 | 25.33 | 25.75 | 25.05 | 25.75 | 456,766 | +0.45(+1.77%) |
Sep 27, 2004 | 25.63 | 25.71 | 25.25 | 25.30 | 398,594 | -0.30(-1.15%) |
Sep 24, 2004 | 25.73 | 25.90 | 25.57 | 25.60 | 568,910 | -0.28(-1.07%) |
Sep 23, 2004 | 26.00 | 26.05 | 25.71 | 25.88 | 427,680 | -0.06(-0.22%) |
Sep 22, 2004 | 26.42 | 26.42 | 25.86 | 25.93 | 384,208 | -0.58(-2.19%) |
Sep 21, 2004 | 26.36 | 26.58 | 26.14 | 26.51 | 357,747 | +0.15(+0.58%) |
Sep 20, 2004 | 26.65 | 26.65 | 26.14 | 26.36 | 650,813 | -0.48(-1.77%) |
Sep 17, 2004 | 26.95 | 27.11 | 26.60 | 26.84 | 603,876 | -0.02(-0.07%) |
Sep 16, 2004 | 26.21 | 26.95 | 26.20 | 26.86 | 1,027,986 | +0.65(+2.47%) |
Sep 15, 2004 | 26.14 | 26.31 | 25.86 | 26.21 | 728,306 | -0.03(-0.11%) |
Sep 14, 2004 | 26.12 | 26.31 | 25.99 | 26.24 | 693,969 | +0.11(+0.44%) |
Sep 13, 2004 | 25.69 | 26.13 | 25.64 | 26.12 | 590,961 | +0.29(+1.11%) |
Sep 10, 2004 | 25.47 | 25.90 | 25.24 | 25.84 | 460,336 | +0.43(+1.69%) |
Sep 09, 2004 | 25.37 | 25.62 | 25.13 | 25.41 | 846,225 | +0.09(+0.34%) |
Sep 08, 2004 | 25.54 | 25.66 | 25.25 | 25.32 | 837,615 | -0.06(-0.22%) |
Sep 07, 2004 | 25.38 | 25.49 | 25.28 | 25.38 | 694,284 | +0.10(+0.38%) |
Sep 03, 2004 | 25.14 | 25.33 | 25.14 | 25.28 | 608,601 | +0.01(+0.04%) |
Sep 02, 2004 | 25.09 | 25.32 | 24.93 | 25.28 | 856,515 | +0.22(+0.87%) |
Sep 01, 2004 | 25.05 | 25.14 | 24.81 | 25.06 | 602,091 | +0.04(+0.15%) |
Aug 31, 2004 | 24.87 | 25.09 | 24.69 | 25.02 | 703,525 | +0.10(+0.42%) |
Aug 30, 2004 | 25.43 | 25.48 | 24.86 | 24.91 | 563,765 | -0.61(-2.39%) |
Aug 27, 2004 | 25.44 | 25.61 | 25.38 | 25.52 | 352,287 | +0.10(+0.37%) |
Aug 26, 2004 | 25.41 | 25.46 | 25.33 | 25.43 | 608,496 | +0.02(+0.08%) |
Aug 25, 2004 | 24.99 | 25.42 | 24.93 | 25.41 | 636,322 | +0.43(+1.72%) |
Aug 24, 2004 | 25.24 | 25.35 | 24.89 | 24.98 | 735,131 | -0.04(-0.15%) |
Aug 23, 2004 | 24.89 | 25.21 | 24.89 | 25.02 | 806,008 | +0.12(+0.50%) |
Aug 20, 2004 | 24.46 | 24.97 | 24.42 | 24.89 | 680,844 | +0.42(+1.71%) |
Aug 19, 2004 | 24.48 | 24.67 | 24.41 | 24.48 | 829,319 | -0.08(-0.31%) |
Aug 18, 2004 | 23.59 | 24.60 | 23.54 | 24.55 | 952,174 | +0.87(+3.66%) |
Aug 17, 2004 | 23.52 | 23.75 | 23.46 | 23.68 | 1,120,285 | +0.14(+0.61%) |
Aug 16, 2004 | 23.08 | 23.58 | 22.95 | 23.54 | 710,875 | +0.46(+1.98%) |
Aug 13, 2004 | 23.08 | 23.24 | 22.86 | 23.08 | 777,132 | +0.03(+0.12%) |
Aug 12, 2004 | 23.42 | 23.42 | 23.06 | 23.06 | 625,717 | -0.35(-1.51%) |
Aug 11, 2004 | 23.28 | 23.62 | 23.13 | 23.41 | 1,446,847 | -0.07(-0.28%) |
Aug 10, 2004 | 23.26 | 23.65 | 23.03 | 23.48 | 1,009,401 | +0.11(+0.49%) |
Aug 09, 2004 | 23.18 | 23.52 | 23.18 | 23.36 | 626,767 | +0.14(+0.62%) |
Aug 06, 2004 | 23.48 | 23.48 | 23.00 | 23.22 | 947,974 | -0.47(-1.97%) |
Aug 05, 2004 | 24.14 | 24.20 | 23.67 | 23.68 | 695,440 | -0.48(-1.97%) |
Aug 04, 2004 | 24.01 | 24.35 | 23.81 | 24.16 | 874,786 | +0.08(+0.32%) |
Aug 03, 2004 | 24.33 | 24.35 | 23.81 | 24.08 | 870,901 | -0.43(-1.75%) |
Aug 02, 2004 | 24.22 | 24.59 | 24.05 | 24.51 | 1,031,452 | +0.02(+0.08%) |
Jul 30, 2004 | 24.15 | 24.55 | 23.88 | 24.49 | 881,086 | +0.44(+1.82%) |
Jul 29, 2004 | 23.76 | 24.31 | 23.71 | 24.06 | 1,534,105 | +0.36(+1.53%) |
Jul 28, 2004 | 24.68 | 24.68 | 23.14 | 23.69 | 4,061,546 | -0.97(-3.94%) |
Jul 27, 2004 | 24.85 | 24.89 | 24.09 | 24.67 | 2,731,988 | -0.14(-0.58%) |
Jul 26, 2004 | 25.38 | 25.39 | 24.76 | 24.81 | 1,053,502 | -0.66(-2.58%) |
Jul 23, 2004 | 25.82 | 25.97 | 25.44 | 25.47 | 793,093 | -0.34(-1.33%) |
Jul 22, 2004 | 25.99 | 26.24 | 25.30 | 25.81 | 1,445,902 | -0.18(-0.70%) |
Jul 21, 2004 | 27.00 | 27.14 | 25.96 | 25.99 | 1,179,297 | -0.96(-3.57%) |
Jul 20, 2004 | 27.00 | 27.05 | 26.71 | 26.95 | 1,667,774 | +0.03(+0.11%) |
Jul 19, 2004 | 27.00 | 27.15 | 26.80 | 26.92 | 877,201 | +0.01(+0.04%) |
Jul 16, 2004 | 27.76 | 27.76 | 26.89 | 26.91 | 976,850 | -0.61(-2.21%) |
Jul 15, 2004 | 27.50 | 27.98 | 27.47 | 27.52 | 832,049 | -0.02(-0.07%) |
Jul 14, 2004 | 27.05 | 27.66 | 26.88 | 27.54 | 845,700 | +0.43(+1.58%) |
Jul 13, 2004 | 27.09 | 27.28 | 27.05 | 27.11 | 367,618 | -0.02(-0.07%) |
Jul 12, 2004 | 27.15 | 27.22 | 26.57 | 27.13 | 543,289 | -0.06(-0.21%) |
Jul 09, 2004 | 27.59 | 27.59 | 26.80 | 27.19 | 1,190,637 | -0.40(-1.45%) |
Jul 08, 2004 | 28.04 | 28.04 | 27.58 | 27.59 | 620,362 | -0.46(-1.63%) |
Jul 07, 2004 | 27.78 | 28.28 | 27.70 | 28.05 | 895,682 | +0.21(+0.75%) |
Jul 06, 2004 | 28.22 | 28.22 | 27.67 | 27.84 | 702,475 | -0.44(-1.55%) |
Jul 02, 2004 | 28.76 | 28.76 | 28.23 | 28.28 | 777,237 | -0.46(-1.59%) |