Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.35 | 24.50 | 24.18 | 24.40 | 365,900 | +0.16(+0.66%) |
Jul 28, 2005 | 23.66 | 24.24 | 23.61 | 24.24 | 440,100 | +0.59(+2.49%) |
Jul 27, 2005 | 24.22 | 24.24 | 23.27 | 23.65 | 458,300 | -0.46(-1.91%) |
Jul 26, 2005 | 24.00 | 24.25 | 23.53 | 24.11 | 447,100 | +0.12(+0.50%) |
Jul 25, 2005 | 24.23 | 24.25 | 23.99 | 23.99 | 600,700 | -0.21(-0.87%) |
Jul 22, 2005 | 23.91 | 24.21 | 23.79 | 24.20 | 449,200 | +0.28(+1.17%) |
Jul 21, 2005 | 23.99 | 24.29 | 23.70 | 23.92 | 561,500 | -0.02(-0.08%) |
Jul 20, 2005 | 23.61 | 24.02 | 23.54 | 23.94 | 379,200 | +0.33(+1.40%) |
Jul 19, 2005 | 23.48 | 23.64 | 23.27 | 23.61 | 575,700 | +0.32(+1.37%) |
Jul 18, 2005 | 23.52 | 23.55 | 23.15 | 23.29 | 391,400 | -0.22(-0.94%) |
Jul 15, 2005 | 23.57 | 23.64 | 23.15 | 23.51 | 772,300 | -0.08(-0.34%) |
Jul 14, 2005 | 23.20 | 23.70 | 22.89 | 23.59 | 1,197,200 | +0.45(+1.94%) |
Jul 13, 2005 | 22.20 | 23.28 | 22.16 | 23.14 | 835,300 | +0.93(+4.19%) |
Jul 12, 2005 | 22.10 | 22.29 | 22.00 | 22.21 | 606,200 | -0.03(-0.13%) |
Jul 11, 2005 | 21.77 | 22.40 | 21.59 | 22.24 | 862,600 | +0.47(+2.16%) |
Jul 08, 2005 | 21.10 | 21.77 | 21.05 | 21.77 | 629,500 | +0.76(+3.62%) |
Jul 07, 2005 | 20.60 | 21.04 | 20.45 | 21.01 | 423,400 | +0.18(+0.86%) |
Jul 06, 2005 | 20.53 | 20.90 | 20.47 | 20.83 | 555,500 | +0.37(+1.81%) |
Jul 05, 2005 | 20.11 | 20.55 | 20.01 | 20.46 | 343,600 | +0.39(+1.94%) |
Jul 01, 2005 | 19.82 | 20.23 | 19.82 | 20.07 | 383,400 | +0.26(+1.31%) |
Jun 30, 2005 | 20.11 | 20.16 | 19.81 | 19.81 | 436,000 | -0.18(-0.90%) |
Jun 29, 2005 | 19.95 | 20.15 | 19.85 | 19.99 | 476,200 | +0.03(+0.15%) |
Jun 28, 2005 | 19.27 | 20.04 | 19.27 | 19.96 | 579,900 | +0.70(+3.63%) |
Jun 27, 2005 | 19.52 | 19.56 | 19.24 | 19.26 | 387,300 | -0.25(-1.28%) |
Jun 24, 2005 | 19.06 | 19.57 | 19.02 | 19.51 | 1,025,200 | +0.39(+2.04%) |
Jun 23, 2005 | 19.05 | 19.14 | 18.99 | 19.12 | 639,500 | +0.13(+0.68%) |
Jun 22, 2005 | 19.00 | 19.20 | 18.93 | 18.99 | 507,200 | +0.00(+0.00%) |
Jun 21, 2005 | 19.22 | 19.24 | 18.85 | 18.99 | 737,600 | -0.14(-0.73%) |
Jun 20, 2005 | 19.26 | 19.27 | 19.12 | 19.13 | 524,300 | -0.14(-0.73%) |
Jun 17, 2005 | 19.32 | 19.66 | 19.13 | 19.27 | 854,600 | +0.11(+0.57%) |
Jun 16, 2005 | 18.84 | 19.31 | 18.75 | 19.16 | 558,500 | +0.36(+1.91%) |
Jun 15, 2005 | 18.91 | 18.95 | 18.53 | 18.80 | 1,269,900 | +0.00(+0.00%) |
Jun 14, 2005 | 18.64 | 18.97 | 18.52 | 18.80 | 451,200 | +0.26(+1.40%) |
Jun 13, 2005 | 19.10 | 19.11 | 18.49 | 18.54 | 964,600 | -0.57(-2.98%) |
Jun 10, 2005 | 19.05 | 19.18 | 18.95 | 19.11 | 516,300 | +0.08(+0.42%) |
Jun 09, 2005 | 18.92 | 19.08 | 18.74 | 19.03 | 588,900 | +0.11(+0.58%) |
Jun 08, 2005 | 18.90 | 18.98 | 18.60 | 18.92 | 899,100 | +0.02(+0.11%) |
Jun 07, 2005 | 19.08 | 19.40 | 18.87 | 18.90 | 804,400 | +0.00(+0.00%) |
Jun 06, 2005 | 19.10 | 19.15 | 18.77 | 18.90 | 563,200 | -0.13(-0.68%) |
Jun 03, 2005 | 19.31 | 19.52 | 18.96 | 19.03 | 756,900 | -0.28(-1.45%) |
Jun 02, 2005 | 19.34 | 19.39 | 19.15 | 19.31 | 901,000 | -0.17(-0.87%) |
Jun 01, 2005 | 19.61 | 19.73 | 19.12 | 19.48 | 1,056,700 | -0.16(-0.81%) |
May 31, 2005 | 19.87 | 19.95 | 19.64 | 19.64 | 856,300 | -0.23(-1.16%) |
May 27, 2005 | 19.99 | 20.10 | 19.35 | 19.87 | 942,300 | -0.12(-0.60%) |
May 26, 2005 | 19.75 | 20.34 | 19.65 | 19.99 | 1,567,200 | +0.17(+0.86%) |
May 25, 2005 | 20.35 | 20.45 | 19.78 | 19.82 | 2,261,700 | -0.52(-2.56%) |
May 24, 2005 | 22.49 | 23.20 | 20.05 | 20.34 | 7,973,200 | -4.92(-19.48%) |
May 23, 2005 | 25.05 | 25.49 | 24.46 | 25.26 | 1,174,000 | +0.28(+1.12%) |
May 20, 2005 | 26.04 | 26.20 | 24.97 | 24.98 | 892,200 | -1.06(-4.07%) |
May 19, 2005 | 25.47 | 26.04 | 25.20 | 26.04 | 454,500 | +0.55(+2.16%) |
May 18, 2005 | 25.43 | 25.65 | 25.18 | 25.49 | 450,000 | +0.26(+1.03%) |
May 17, 2005 | 24.98 | 25.32 | 24.75 | 25.23 | 308,400 | +0.25(+1.00%) |
May 16, 2005 | 24.72 | 24.98 | 24.60 | 24.98 | 300,600 | +0.36(+1.46%) |
May 13, 2005 | 24.62 | 24.87 | 24.35 | 24.62 | 435,500 | +0.10(+0.41%) |
May 12, 2005 | 24.82 | 24.94 | 24.43 | 24.52 | 281,200 | -0.17(-0.69%) |
May 11, 2005 | 24.79 | 24.88 | 24.55 | 24.69 | 351,000 | -0.10(-0.40%) |
May 10, 2005 | 24.78 | 24.98 | 24.55 | 24.79 | 140,200 | -0.09(-0.36%) |
May 09, 2005 | 24.73 | 24.90 | 24.51 | 24.88 | 444,100 | +0.29(+1.18%) |
May 06, 2005 | 24.93 | 24.98 | 24.02 | 24.59 | 452,200 | -0.34(-1.36%) |
May 05, 2005 | 23.88 | 24.96 | 23.75 | 24.93 | 513,200 | +1.01(+4.22%) |
May 04, 2005 | 23.43 | 23.92 | 23.05 | 23.92 | 392,500 | +0.50(+2.13%) |
May 03, 2005 | 23.40 | 23.65 | 23.28 | 23.42 | 499,400 | -0.02(-0.09%) |
May 02, 2005 | 23.23 | 23.60 | 23.05 | 23.44 | 183,600 | +0.18(+0.77%) |
Apr 29, 2005 | 23.40 | 23.50 | 22.76 | 23.26 | 299,200 | -0.06(-0.26%) |
Apr 28, 2005 | 23.56 | 23.77 | 23.20 | 23.32 | 374,900 | -0.46(-1.93%) |
Apr 27, 2005 | 23.80 | 23.83 | 23.24 | 23.78 | 398,100 | -0.22(-0.92%) |
Apr 26, 2005 | 23.83 | 24.66 | 23.60 | 24.00 | 752,000 | +0.17(+0.71%) |
Apr 25, 2005 | 23.20 | 23.85 | 23.20 | 23.83 | 309,800 | +0.83(+3.61%) |
Apr 22, 2005 | 23.59 | 23.59 | 22.90 | 23.00 | 261,800 | -0.59(-2.50%) |
Apr 21, 2005 | 23.48 | 23.79 | 23.20 | 23.59 | 370,300 | +0.36(+1.55%) |
Apr 20, 2005 | 23.13 | 23.70 | 23.07 | 23.23 | 841,200 | +0.10(+0.43%) |
Apr 19, 2005 | 22.20 | 23.17 | 22.20 | 23.13 | 546,800 | +1.07(+4.85%) |
Apr 18, 2005 | 22.04 | 22.26 | 21.98 | 22.06 | 644,100 | +0.02(+0.09%) |
Apr 15, 2005 | 22.07 | 22.33 | 21.80 | 22.04 | 651,000 | +0.00(+0.00%) |
Apr 14, 2005 | 22.46 | 22.75 | 21.79 | 22.04 | 339,600 | -0.42(-1.87%) |
Apr 13, 2005 | 22.96 | 22.96 | 22.32 | 22.46 | 319,900 | -0.49(-2.14%) |
Apr 12, 2005 | 22.41 | 23.11 | 22.16 | 22.95 | 257,800 | +0.54(+2.41%) |
Apr 11, 2005 | 22.83 | 22.84 | 22.16 | 22.41 | 427,600 | -0.43(-1.88%) |
Apr 08, 2005 | 23.00 | 23.20 | 22.76 | 22.84 | 145,300 | -0.15(-0.65%) |
Apr 07, 2005 | 22.98 | 23.08 | 22.75 | 22.99 | 186,700 | +0.00(+0.00%) |
Apr 06, 2005 | 23.02 | 23.25 | 22.85 | 22.99 | 353,000 | +0.02(+0.09%) |
Apr 05, 2005 | 22.98 | 23.23 | 22.87 | 22.97 | 278,900 | -0.01(-0.04%) |
Apr 04, 2005 | 23.19 | 23.19 | 22.53 | 22.98 | 483,300 | -0.21(-0.91%) |
Apr 01, 2005 | 23.16 | 23.82 | 22.75 | 23.19 | 425,700 | +0.20(+0.87%) |
Mar 31, 2005 | 23.42 | 23.42 | 22.74 | 22.99 | 920,400 | -0.43(-1.84%) |
Mar 30, 2005 | 23.35 | 23.56 | 23.18 | 23.42 | 570,000 | +0.25(+1.08%) |
Mar 29, 2005 | 24.10 | 24.28 | 23.12 | 23.17 | 387,800 | -1.02(-4.22%) |
Mar 28, 2005 | 24.04 | 24.40 | 23.83 | 24.19 | 502,700 | +0.31(+1.30%) |
Mar 24, 2005 | 23.62 | 24.21 | 23.62 | 23.88 | 372,600 | +0.32(+1.36%) |
Mar 23, 2005 | 23.34 | 23.98 | 23.34 | 23.56 | 422,600 | -0.28(-1.17%) |
Mar 22, 2005 | 24.10 | 24.36 | 23.71 | 23.84 | 273,500 | -0.19(-0.79%) |
Mar 21, 2005 | 23.92 | 24.03 | 23.67 | 24.03 | 247,000 | +0.11(+0.46%) |
Mar 18, 2005 | 23.60 | 24.09 | 23.60 | 23.92 | 455,400 | +0.34(+1.44%) |
Mar 17, 2005 | 23.75 | 23.77 | 23.51 | 23.58 | 569,700 | -0.09(-0.38%) |
Mar 16, 2005 | 23.84 | 24.09 | 23.52 | 23.67 | 253,300 | -0.16(-0.67%) |
Mar 15, 2005 | 23.60 | 24.56 | 23.55 | 23.83 | 626,100 | +0.33(+1.40%) |
Mar 14, 2005 | 24.05 | 24.29 | 23.50 | 23.50 | 570,900 | -0.45(-1.88%) |
Mar 11, 2005 | 24.10 | 24.11 | 23.66 | 23.95 | 592,200 | -0.21(-0.87%) |
Mar 10, 2005 | 23.92 | 24.25 | 23.84 | 24.16 | 694,500 | +0.24(+1.00%) |
Mar 09, 2005 | 24.00 | 24.25 | 23.81 | 23.92 | 579,600 | -0.09(-0.37%) |
Mar 08, 2005 | 25.22 | 25.22 | 23.85 | 24.01 | 814,800 | -1.21(-4.80%) |
Mar 07, 2005 | 25.44 | 25.80 | 24.94 | 25.22 | 647,700 | +0.08(+0.32%) |
Mar 04, 2005 | 23.72 | 25.17 | 23.63 | 25.14 | 1,087,200 | +1.67(+7.12%) |
Mar 03, 2005 | 23.46 | 24.05 | 23.28 | 23.47 | 838,700 | +0.20(+0.86%) |
Mar 02, 2005 | 24.20 | 24.20 | 23.16 | 23.27 | 1,181,600 | -1.03(-4.24%) |
Mar 01, 2005 | 25.00 | 25.00 | 21.00 | 24.30 | 5,200,800 | -2.65(-9.83%) |
Feb 28, 2005 | 26.78 | 26.95 | 26.01 | 26.95 | 589,500 | -0.03(-0.11%) |
Feb 25, 2005 | 25.25 | 27.01 | 25.25 | 26.98 | 555,900 | +1.39(+5.43%) |
Feb 24, 2005 | 25.01 | 25.67 | 24.63 | 25.59 | 533,400 | +0.58(+2.32%) |
Feb 23, 2005 | 25.40 | 25.74 | 25.00 | 25.01 | 356,600 | -0.24(-0.95%) |
Feb 22, 2005 | 25.85 | 25.96 | 25.15 | 25.25 | 342,000 | -0.80(-3.07%) |
Feb 18, 2005 | 26.19 | 26.19 | 25.80 | 26.05 | 308,600 | -0.05(-0.19%) |
Feb 17, 2005 | 26.44 | 26.69 | 26.01 | 26.10 | 383,900 | -0.24(-0.91%) |
Feb 16, 2005 | 25.11 | 26.40 | 24.95 | 26.34 | 737,800 | +0.98(+3.86%) |
Feb 15, 2005 | 25.66 | 25.74 | 25.17 | 25.36 | 350,500 | -0.30(-1.17%) |
Feb 14, 2005 | 25.82 | 25.90 | 25.49 | 25.66 | 284,700 | -0.10(-0.39%) |
Feb 11, 2005 | 25.85 | 25.94 | 25.20 | 25.76 | 644,900 | -0.18(-0.69%) |
Feb 10, 2005 | 26.18 | 26.46 | 25.77 | 25.94 | 321,200 | -0.14(-0.54%) |
Feb 09, 2005 | 27.03 | 27.18 | 25.96 | 26.08 | 242,900 | -0.90(-3.34%) |
Feb 08, 2005 | 27.33 | 27.66 | 26.82 | 26.98 | 177,400 | -0.35(-1.28%) |
Feb 07, 2005 | 26.76 | 27.39 | 26.76 | 27.33 | 270,900 | +0.63(+2.36%) |
Feb 04, 2005 | 26.22 | 26.72 | 26.20 | 26.70 | 322,300 | +0.40(+1.52%) |
Feb 03, 2005 | 26.95 | 27.14 | 26.23 | 26.30 | 375,300 | -0.65(-2.41%) |
Feb 02, 2005 | 27.25 | 27.27 | 26.55 | 26.95 | 220,600 | -0.33(-1.21%) |
Feb 01, 2005 | 27.07 | 27.49 | 27.00 | 27.28 | 379,400 | +0.11(+0.40%) |
Jan 31, 2005 | 26.60 | 27.17 | 26.38 | 27.17 | 199,700 | +0.78(+2.96%) |
Jan 28, 2005 | 26.52 | 26.65 | 26.25 | 26.39 | 238,600 | -0.18(-0.68%) |
Jan 27, 2005 | 27.05 | 27.05 | 26.45 | 26.57 | 164,500 | -0.48(-1.77%) |
Jan 26, 2005 | 26.85 | 27.07 | 26.70 | 27.05 | 147,800 | +0.30(+1.12%) |
Jan 25, 2005 | 27.00 | 27.18 | 26.60 | 26.75 | 312,900 | -0.20(-0.74%) |
Jan 24, 2005 | 26.75 | 26.95 | 26.70 | 26.95 | 385,100 | +0.25(+0.94%) |
Jan 21, 2005 | 27.58 | 27.63 | 26.39 | 26.70 | 440,200 | -0.88(-3.19%) |
Jan 20, 2005 | 27.85 | 27.85 | 27.16 | 27.58 | 360,400 | -0.42(-1.50%) |
Jan 19, 2005 | 28.48 | 28.61 | 27.80 | 28.00 | 268,800 | -0.47(-1.65%) |
Jan 18, 2005 | 28.16 | 28.60 | 28.00 | 28.47 | 318,700 | +0.11(+0.39%) |
Jan 14, 2005 | 27.90 | 28.43 | 27.60 | 28.36 | 288,100 | +0.81(+2.94%) |
Jan 13, 2005 | 27.38 | 27.90 | 27.28 | 27.55 | 383,500 | +0.18(+0.66%) |
Jan 12, 2005 | 27.85 | 27.85 | 27.24 | 27.37 | 340,000 | -0.51(-1.83%) |
Jan 11, 2005 | 28.00 | 28.40 | 27.60 | 27.88 | 527,900 | -0.12(-0.43%) |
Jan 10, 2005 | 27.22 | 28.18 | 27.22 | 28.00 | 386,200 | +0.38(+1.38%) |
Jan 07, 2005 | 28.00 | 28.17 | 26.85 | 27.62 | 656,400 | -0.24(-0.86%) |
Jan 06, 2005 | 27.95 | 28.23 | 27.70 | 27.86 | 384,800 | +0.11(+0.40%) |
Jan 05, 2005 | 28.30 | 28.40 | 27.30 | 27.75 | 852,500 | -0.68(-2.39%) |
Jan 04, 2005 | 29.59 | 29.90 | 28.35 | 28.43 | 711,500 | -1.10(-3.73%) |
Jan 03, 2005 | 30.62 | 30.75 | 29.52 | 29.53 | 514,100 | -0.99(-3.24%) |
Dec 31, 2004 | 30.58 | 30.65 | 30.31 | 30.52 | 238,000 | +0.04(+0.13%) |
Dec 30, 2004 | 30.39 | 30.56 | 30.30 | 30.48 | 170,300 | +0.08(+0.26%) |
Dec 29, 2004 | 30.42 | 30.46 | 30.10 | 30.40 | 353,600 | -0.02(-0.07%) |
Dec 28, 2004 | 29.81 | 30.42 | 29.78 | 30.42 | 242,000 | +0.61(+2.05%) |
Dec 27, 2004 | 30.23 | 30.34 | 29.72 | 29.81 | 427,300 | -0.37(-1.23%) |
Dec 23, 2004 | 30.27 | 30.38 | 30.00 | 30.18 | 140,400 | -0.09(-0.30%) |
Dec 22, 2004 | 30.17 | 30.57 | 30.00 | 30.27 | 244,300 | -0.07(-0.23%) |
Dec 21, 2004 | 30.11 | 30.53 | 29.85 | 30.34 | 240,900 | +0.24(+0.80%) |
Dec 20, 2004 | 29.93 | 30.54 | 29.93 | 30.10 | 380,600 | +0.12(+0.40%) |
Dec 17, 2004 | 30.60 | 30.66 | 29.96 | 29.98 | 660,600 | -0.66(-2.15%) |
Dec 16, 2004 | 31.40 | 31.40 | 30.60 | 30.64 | 390,900 | -0.76(-2.42%) |
Dec 15, 2004 | 30.15 | 31.49 | 30.10 | 31.40 | 742,200 | +1.12(+3.70%) |
Dec 14, 2004 | 29.90 | 30.37 | 29.67 | 30.28 | 368,300 | +0.36(+1.20%) |
Dec 13, 2004 | 30.11 | 30.21 | 29.80 | 29.92 | 463,000 | -0.14(-0.47%) |
Dec 10, 2004 | 30.59 | 30.59 | 29.40 | 30.06 | 440,400 | +0.30(+1.01%) |
Dec 09, 2004 | 29.25 | 29.93 | 29.13 | 29.76 | 402,600 | +0.26(+0.88%) |
Dec 08, 2004 | 30.00 | 30.09 | 29.14 | 29.50 | 509,500 | -0.67(-2.22%) |
Dec 07, 2004 | 30.11 | 30.30 | 29.60 | 30.17 | 726,400 | +0.05(+0.17%) |
Dec 06, 2004 | 30.00 | 30.38 | 29.50 | 30.12 | 569,500 | +0.00(+0.00%) |
Dec 03, 2004 | 30.18 | 30.60 | 29.93 | 30.12 | 685,800 | -0.04(-0.13%) |
Dec 02, 2004 | 29.40 | 30.25 | 29.30 | 30.16 | 834,200 | +0.76(+2.59%) |
Dec 01, 2004 | 29.17 | 29.53 | 29.05 | 29.40 | 1,131,000 | +0.26(+0.89%) |
Nov 30, 2004 | 28.30 | 29.49 | 28.22 | 29.14 | 1,188,100 | +0.74(+2.61%) |
Nov 29, 2004 | 29.40 | 29.62 | 28.25 | 28.40 | 1,565,100 | -1.22(-4.12%) |
Nov 26, 2004 | 29.80 | 29.86 | 29.45 | 29.62 | 411,700 | -0.25(-0.84%) |
Nov 24, 2004 | 29.80 | 30.01 | 29.25 | 29.87 | 1,311,700 | +0.07(+0.23%) |
Nov 23, 2004 | 28.50 | 31.24 | 28.49 | 29.80 | 6,841,600 | -4.84(-13.97%) |
Nov 22, 2004 | 33.15 | 34.67 | 33.15 | 34.64 | 559,400 | +1.14(+3.40%) |
Nov 19, 2004 | 34.14 | 34.14 | 33.04 | 33.50 | 409,500 | -0.63(-1.85%) |
Nov 18, 2004 | 34.84 | 35.01 | 33.91 | 34.13 | 367,100 | -0.71(-2.04%) |
Nov 17, 2004 | 35.42 | 36.00 | 34.58 | 34.84 | 295,100 | -0.47(-1.33%) |
Nov 16, 2004 | 35.35 | 36.09 | 35.10 | 35.31 | 553,500 | -0.08(-0.23%) |
Nov 15, 2004 | 34.05 | 35.50 | 33.89 | 35.39 | 650,800 | +1.56(+4.61%) |
Nov 12, 2004 | 33.70 | 34.09 | 33.49 | 33.83 | 403,000 | +0.13(+0.39%) |
Nov 11, 2004 | 33.80 | 34.00 | 33.61 | 33.70 | 188,400 | -0.09(-0.27%) |
Nov 10, 2004 | 33.74 | 34.10 | 33.71 | 33.79 | 302,800 | +0.10(+0.30%) |
Nov 09, 2004 | 33.52 | 34.30 | 33.52 | 33.69 | 367,600 | -0.02(-0.06%) |
Nov 08, 2004 | 34.20 | 34.24 | 33.64 | 33.71 | 326,000 | -0.19(-0.56%) |
Nov 05, 2004 | 34.35 | 34.38 | 33.71 | 33.90 | 314,400 | -0.13(-0.38%) |
Nov 04, 2004 | 34.30 | 34.35 | 33.60 | 34.03 | 421,000 | -0.01(-0.03%) |
Nov 03, 2004 | 33.45 | 34.14 | 33.45 | 34.04 | 739,800 | +1.09(+3.31%) |
Nov 02, 2004 | 33.54 | 34.12 | 32.81 | 32.95 | 599,100 | -0.39(-1.17%) |
Nov 01, 2004 | 32.82 | 33.38 | 32.80 | 33.34 | 489,200 | +0.69(+2.11%) |
Oct 29, 2004 | 32.50 | 32.90 | 32.50 | 32.65 | 273,700 | -0.22(-0.67%) |
Oct 28, 2004 | 33.04 | 33.15 | 32.63 | 32.87 | 408,700 | -0.17(-0.51%) |
Oct 27, 2004 | 32.50 | 33.04 | 32.45 | 33.04 | 618,200 | +0.14(+0.43%) |
Oct 26, 2004 | 32.34 | 33.14 | 32.25 | 32.90 | 942,600 | +0.59(+1.83%) |
Oct 25, 2004 | 32.21 | 32.31 | 31.87 | 32.31 | 751,100 | +0.10(+0.31%) |
Oct 22, 2004 | 32.10 | 32.30 | 31.85 | 32.21 | 1,026,300 | +0.11(+0.34%) |
Oct 21, 2004 | 30.62 | 32.50 | 30.61 | 32.10 | 1,538,500 | +1.68(+5.52%) |
Oct 20, 2004 | 30.25 | 30.64 | 29.74 | 30.42 | 517,400 | +0.07(+0.23%) |
Oct 19, 2004 | 30.75 | 31.62 | 30.25 | 30.35 | 494,700 | -0.41(-1.33%) |
Oct 18, 2004 | 30.47 | 31.00 | 30.20 | 30.76 | 554,600 | +0.29(+0.95%) |
Oct 15, 2004 | 29.98 | 30.56 | 29.93 | 30.47 | 1,158,400 | +0.81(+2.73%) |
Oct 14, 2004 | 27.90 | 29.66 | 27.41 | 29.66 | 1,053,200 | +2.11(+7.66%) |
Oct 13, 2004 | 28.27 | 28.37 | 27.39 | 27.55 | 209,600 | -0.57(-2.03%) |
Oct 12, 2004 | 28.14 | 28.20 | 27.51 | 28.12 | 255,200 | -0.22(-0.78%) |
Oct 11, 2004 | 28.20 | 28.48 | 28.11 | 28.34 | 168,100 | -0.06(-0.21%) |
Oct 08, 2004 | 28.00 | 28.48 | 28.00 | 28.40 | 253,300 | +0.18(+0.64%) |
Oct 07, 2004 | 28.26 | 29.00 | 28.10 | 28.22 | 415,400 | -0.19(-0.67%) |
Oct 06, 2004 | 27.30 | 28.41 | 27.02 | 28.41 | 439,600 | +1.15(+4.22%) |
Oct 05, 2004 | 27.98 | 28.04 | 27.25 | 27.26 | 351,900 | -0.72(-2.57%) |
Oct 04, 2004 | 28.85 | 28.86 | 27.90 | 27.98 | 369,600 | -0.77(-2.68%) |
Oct 01, 2004 | 28.64 | 28.84 | 28.48 | 28.75 | 359,100 | +0.36(+1.27%) |
Sep 30, 2004 | 28.04 | 28.45 | 27.90 | 28.39 | 265,700 | +0.36(+1.28%) |
Sep 29, 2004 | 28.00 | 28.19 | 27.86 | 28.03 | 224,500 | +0.03(+0.11%) |
Sep 28, 2004 | 27.65 | 28.10 | 27.52 | 28.00 | 242,400 | +0.43(+1.56%) |
Sep 27, 2004 | 27.90 | 27.90 | 27.22 | 27.57 | 181,500 | -0.58(-2.06%) |
Sep 24, 2004 | 27.85 | 28.25 | 27.70 | 28.15 | 252,800 | +0.40(+1.44%) |
Sep 23, 2004 | 28.24 | 28.24 | 27.59 | 27.75 | 236,900 | -0.64(-2.25%) |
Sep 22, 2004 | 28.37 | 28.65 | 28.15 | 28.39 | 361,000 | -0.23(-0.80%) |
Sep 21, 2004 | 27.70 | 28.66 | 27.54 | 28.62 | 229,300 | +1.16(+4.22%) |
Sep 20, 2004 | 27.90 | 28.05 | 27.36 | 27.46 | 333,100 | -0.53(-1.89%) |
Sep 17, 2004 | 28.50 | 28.50 | 27.80 | 27.99 | 353,700 | -0.26(-0.92%) |
Sep 16, 2004 | 28.91 | 28.91 | 27.86 | 28.25 | 369,600 | -0.46(-1.60%) |
Sep 15, 2004 | 28.75 | 28.88 | 28.45 | 28.71 | 443,800 | -0.05(-0.17%) |
Sep 14, 2004 | 28.65 | 28.82 | 28.41 | 28.76 | 279,200 | -0.01(-0.03%) |
Sep 13, 2004 | 28.30 | 28.85 | 28.21 | 28.77 | 226,900 | +0.53(+1.88%) |
Sep 10, 2004 | 28.32 | 28.32 | 27.93 | 28.24 | 232,400 | -0.08(-0.28%) |
Sep 09, 2004 | 27.16 | 28.51 | 27.16 | 28.32 | 476,600 | +1.36(+5.04%) |
Sep 08, 2004 | 27.39 | 27.61 | 26.92 | 26.96 | 259,100 | -0.43(-1.57%) |
Sep 07, 2004 | 26.59 | 27.48 | 26.58 | 27.39 | 362,000 | +0.90(+3.40%) |
Sep 03, 2004 | 26.89 | 26.99 | 26.29 | 26.49 | 217,200 | -0.40(-1.49%) |
Sep 02, 2004 | 25.52 | 26.96 | 25.51 | 26.89 | 347,800 | +1.37(+5.37%) |
Sep 01, 2004 | 25.60 | 25.88 | 25.15 | 25.52 | 424,200 | -0.20(-0.78%) |
Aug 31, 2004 | 25.63 | 25.72 | 25.19 | 25.72 | 1,017,100 | -0.16(-0.62%) |
Aug 30, 2004 | 25.95 | 26.55 | 25.63 | 25.88 | 450,400 | -0.07(-0.27%) |
Aug 27, 2004 | 26.17 | 26.17 | 25.84 | 25.95 | 261,000 | -0.17(-0.65%) |
Aug 26, 2004 | 26.18 | 26.60 | 25.90 | 26.12 | 375,500 | -0.06(-0.23%) |
Aug 25, 2004 | 25.73 | 26.40 | 25.72 | 26.18 | 294,700 | +0.55(+2.15%) |
Aug 24, 2004 | 25.35 | 25.84 | 25.23 | 25.63 | 243,500 | +0.53(+2.11%) |
Aug 23, 2004 | 25.20 | 25.41 | 24.93 | 25.10 | 200,500 | -0.04(-0.16%) |
Aug 20, 2004 | 25.20 | 25.50 | 25.02 | 25.14 | 355,400 | +0.09(+0.36%) |
Aug 19, 2004 | 24.91 | 25.30 | 24.55 | 25.05 | 290,800 | +0.14(+0.56%) |
Aug 18, 2004 | 25.00 | 25.03 | 24.30 | 24.91 | 368,700 | -0.34(-1.35%) |
Aug 17, 2004 | 25.00 | 25.65 | 24.94 | 25.25 | 156,800 | +0.32(+1.28%) |
Aug 16, 2004 | 24.38 | 25.17 | 24.32 | 24.93 | 185,600 | +0.65(+2.68%) |
Aug 13, 2004 | 24.59 | 24.67 | 24.17 | 24.28 | 235,900 | -0.01(-0.04%) |
Aug 12, 2004 | 24.60 | 24.73 | 23.90 | 24.29 | 365,500 | -0.41(-1.66%) |
Aug 11, 2004 | 25.08 | 25.08 | 24.45 | 24.70 | 286,700 | -0.61(-2.41%) |
Aug 10, 2004 | 25.02 | 25.31 | 24.85 | 25.31 | 368,200 | +0.49(+1.97%) |
Aug 09, 2004 | 25.17 | 25.25 | 24.81 | 24.82 | 304,300 | -0.34(-1.35%) |
Aug 06, 2004 | 25.75 | 26.04 | 25.05 | 25.16 | 265,300 | -0.69(-2.67%) |
Aug 05, 2004 | 26.58 | 26.69 | 25.85 | 25.85 | 209,900 | -0.85(-3.18%) |
Aug 04, 2004 | 26.55 | 26.80 | 25.85 | 26.70 | 263,300 | +0.00(+0.00%) |
Aug 03, 2004 | 27.27 | 27.35 | 26.67 | 26.70 | 293,400 | -0.67(-2.45%) |