Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.65 | 28.88 | 28.37 | 28.44 | 999,761 | -0.33(-1.16%) |
Jul 28, 2005 | 28.68 | 28.83 | 28.27 | 28.77 | 1,175,436 | +0.01(+0.03%) |
Jul 27, 2005 | 28.57 | 29.04 | 28.57 | 28.76 | 1,606,065 | +0.48(+1.68%) |
Jul 26, 2005 | 27.73 | 28.35 | 27.68 | 28.28 | 1,606,170 | +0.56(+2.03%) |
Jul 25, 2005 | 27.83 | 27.98 | 27.69 | 27.72 | 791,849 | -0.06(-0.21%) |
Jul 22, 2005 | 28.05 | 28.26 | 27.66 | 27.78 | 1,395,948 | +0.01(+0.03%) |
Jul 21, 2005 | 27.81 | 28.10 | 27.53 | 27.77 | 1,057,304 | -0.04(-0.14%) |
Jul 20, 2005 | 26.48 | 27.89 | 26.47 | 27.81 | 1,785,310 | +1.42(+5.38%) |
Jul 19, 2005 | 26.42 | 26.56 | 26.27 | 26.39 | 439,764 | +0.10(+0.40%) |
Jul 18, 2005 | 26.19 | 26.51 | 26.19 | 26.28 | 513,163 | -0.02(-0.07%) |
Jul 15, 2005 | 26.43 | 26.43 | 26.24 | 26.30 | 703,329 | -0.14(-0.54%) |
Jul 14, 2005 | 26.76 | 26.90 | 26.45 | 26.45 | 687,158 | -0.11(-0.43%) |
Jul 13, 2005 | 26.71 | 26.72 | 26.36 | 26.56 | 685,688 | -0.09(-0.32%) |
Jul 12, 2005 | 26.67 | 27.14 | 26.36 | 26.65 | 1,853,144 | +0.65(+2.49%) |
Jul 11, 2005 | 25.85 | 26.06 | 25.72 | 26.00 | 807,915 | +0.27(+1.04%) |
Jul 08, 2005 | 25.43 | 25.80 | 25.32 | 25.73 | 793,739 | +0.30(+1.20%) |
Jul 07, 2005 | 25.34 | 25.53 | 25.07 | 25.43 | 659,437 | -0.34(-1.33%) |
Jul 06, 2005 | 25.53 | 26.04 | 25.42 | 25.77 | 1,080,300 | +0.31(+1.23%) |
Jul 05, 2005 | 25.51 | 25.57 | 25.15 | 25.46 | 794,369 | -0.07(-0.26%) |
Jul 01, 2005 | 25.62 | 25.71 | 25.37 | 25.52 | 674,978 | -0.07(-0.26%) |
Jun 30, 2005 | 25.71 | 25.94 | 25.59 | 25.59 | 865,458 | -0.11(-0.44%) |
Jun 29, 2005 | 25.63 | 25.84 | 25.56 | 25.70 | 1,472,287 | +0.23(+0.90%) |
Jun 28, 2005 | 25.23 | 25.49 | 25.16 | 25.47 | 894,965 | +0.26(+1.02%) |
Jun 27, 2005 | 25.53 | 25.56 | 25.16 | 25.22 | 1,060,874 | -0.30(-1.19%) |
Jun 24, 2005 | 25.62 | 25.88 | 25.47 | 25.52 | 1,545,267 | +0.23(+0.90%) |
Jun 23, 2005 | 25.46 | 25.62 | 25.24 | 25.29 | 574,277 | -0.14(-0.56%) |
Jun 22, 2005 | 25.45 | 25.86 | 25.29 | 25.44 | 483,762 | +0.04(+0.15%) |
Jun 21, 2005 | 25.38 | 25.47 | 25.28 | 25.40 | 363,215 | -0.07(-0.26%) |
Jun 20, 2005 | 25.62 | 25.63 | 25.41 | 25.47 | 465,596 | -0.20(-0.78%) |
Jun 17, 2005 | 25.63 | 25.69 | 25.49 | 25.67 | 1,434,170 | +0.04(+0.15%) |
Jun 16, 2005 | 25.45 | 25.73 | 25.30 | 25.63 | 981,805 | +0.18(+0.71%) |
Jun 15, 2005 | 25.51 | 25.63 | 25.24 | 25.45 | 445,225 | -0.05(-0.19%) |
Jun 14, 2005 | 25.30 | 25.55 | 25.30 | 25.49 | 660,907 | +0.13(+0.53%) |
Jun 13, 2005 | 25.24 | 25.43 | 25.11 | 25.36 | 554,851 | -0.02(-0.07%) |
Jun 10, 2005 | 25.58 | 25.60 | 25.25 | 25.38 | 421,073 | -0.22(-0.86%) |
Jun 09, 2005 | 25.57 | 25.62 | 25.25 | 25.60 | 435,144 | -0.01(-0.04%) |
Jun 08, 2005 | 25.60 | 25.62 | 25.33 | 25.61 | 963,429 | +0.18(+0.71%) |
Jun 07, 2005 | 25.30 | 25.67 | 25.26 | 25.43 | 839,417 | +0.15(+0.60%) |
Jun 06, 2005 | 25.11 | 25.31 | 25.00 | 25.27 | 506,233 | +0.09(+0.34%) |
Jun 03, 2005 | 25.25 | 25.28 | 25.05 | 25.19 | 947,363 | +0.05(+0.19%) |
Jun 02, 2005 | 25.16 | 25.42 | 24.95 | 25.14 | 1,484,573 | -0.07(-0.26%) |
Jun 01, 2005 | 25.13 | 25.36 | 25.07 | 25.21 | 570,497 | +0.14(+0.57%) |
May 31, 2005 | 25.10 | 25.27 | 24.98 | 25.07 | 1,103,297 | -0.17(-0.68%) |
May 27, 2005 | 25.41 | 25.43 | 25.17 | 25.24 | 399,127 | -0.24(-0.93%) |
May 26, 2005 | 25.58 | 25.71 | 25.34 | 25.47 | 467,591 | +0.05(+0.19%) |
May 25, 2005 | 25.49 | 25.52 | 25.33 | 25.43 | 745,751 | +0.04(+0.15%) |
May 24, 2005 | 25.70 | 25.70 | 25.24 | 25.39 | 986,320 | -0.31(-1.22%) |
May 23, 2005 | 25.79 | 25.82 | 25.67 | 25.70 | 750,897 | -0.04(-0.15%) |
May 20, 2005 | 25.95 | 25.95 | 25.62 | 25.74 | 568,081 | -0.16(-0.63%) |
May 19, 2005 | 25.86 | 26.05 | 25.74 | 25.90 | 691,358 | +0.10(+0.37%) |
May 18, 2005 | 25.51 | 26.02 | 25.28 | 25.81 | 1,422,725 | +0.44(+1.73%) |
May 17, 2005 | 25.16 | 25.38 | 24.87 | 25.37 | 1,757,693 | +0.65(+2.62%) |
May 16, 2005 | 24.62 | 24.87 | 24.48 | 24.72 | 655,026 | +0.10(+0.43%) |
May 13, 2005 | 25.19 | 25.24 | 24.47 | 24.62 | 1,194,757 | -0.45(-1.79%) |
May 12, 2005 | 24.23 | 25.55 | 24.23 | 25.07 | 730,841 | -0.07(-0.27%) |
May 11, 2005 | 24.92 | 25.18 | 24.77 | 25.13 | 616,384 | +0.23(+0.92%) |
May 10, 2005 | 24.91 | 25.10 | 24.79 | 24.90 | 790,589 | -0.09(-0.34%) |
May 09, 2005 | 24.72 | 24.99 | 24.52 | 24.99 | 847,817 | +0.26(+1.04%) |
May 06, 2005 | 24.71 | 24.85 | 24.64 | 24.73 | 1,227,834 | +0.16(+0.66%) |
May 05, 2005 | 24.67 | 24.69 | 24.07 | 24.57 | 1,184,256 | -0.02(-0.08%) |
May 04, 2005 | 24.28 | 24.71 | 24.24 | 24.59 | 703,749 | +0.39(+1.61%) |
May 03, 2005 | 23.96 | 24.25 | 23.95 | 24.20 | 1,088,071 | +0.29(+1.19%) |
May 02, 2005 | 23.81 | 24.19 | 23.76 | 23.91 | 974,139 | +0.12(+0.52%) |
Apr 29, 2005 | 23.21 | 23.83 | 23.18 | 23.79 | 865,563 | +0.70(+3.05%) |
Apr 28, 2005 | 23.30 | 23.31 | 22.89 | 23.08 | 936,127 | -0.22(-0.94%) |
Apr 27, 2005 | 23.90 | 23.95 | 22.82 | 23.30 | 2,315,800 | -0.70(-2.94%) |
Apr 26, 2005 | 24.07 | 24.35 | 23.95 | 24.01 | 1,011,731 | +0.04(+0.16%) |
Apr 25, 2005 | 23.81 | 24.07 | 23.70 | 23.97 | 488,067 | +0.22(+0.92%) |
Apr 22, 2005 | 24.01 | 24.01 | 23.49 | 23.75 | 510,538 | -0.26(-1.07%) |
Apr 21, 2005 | 23.86 | 24.05 | 23.62 | 24.01 | 644,631 | +0.37(+1.57%) |
Apr 20, 2005 | 23.56 | 23.79 | 23.43 | 23.64 | 785,759 | +0.05(+0.20%) |
Apr 19, 2005 | 23.57 | 23.74 | 23.49 | 23.59 | 942,638 | +0.10(+0.41%) |
Apr 18, 2005 | 23.50 | 23.61 | 23.22 | 23.49 | 602,523 | -0.07(-0.28%) |
Apr 15, 2005 | 23.77 | 23.98 | 23.50 | 23.56 | 1,328,534 | -0.26(-1.08%) |
Apr 14, 2005 | 23.71 | 23.95 | 23.67 | 23.82 | 1,730,077 | +0.10(+0.44%) |
Apr 13, 2005 | 23.67 | 23.85 | 23.61 | 23.71 | 1,368,227 | +0.05(+0.20%) |
Apr 12, 2005 | 23.51 | 23.68 | 23.13 | 23.67 | 962,169 | +0.19(+0.81%) |
Apr 11, 2005 | 23.60 | 23.71 | 23.36 | 23.47 | 569,342 | -0.13(-0.56%) |
Apr 08, 2005 | 23.81 | 23.82 | 23.54 | 23.61 | 739,031 | -0.13(-0.56%) |
Apr 07, 2005 | 23.79 | 23.87 | 23.67 | 23.74 | 806,970 | -0.04(-0.16%) |
Apr 06, 2005 | 23.81 | 23.86 | 23.72 | 23.78 | 700,599 | -0.02(-0.08%) |
Apr 05, 2005 | 23.95 | 23.96 | 23.63 | 23.80 | 989,365 | +0.00(+0.00%) |
Apr 04, 2005 | 23.76 | 23.85 | 23.51 | 23.80 | 988,525 | -0.01(-0.04%) |
Apr 01, 2005 | 24.17 | 24.47 | 23.77 | 23.81 | 908,616 | -0.28(-1.15%) |
Mar 31, 2005 | 23.70 | 24.28 | 23.62 | 24.08 | 1,765,779 | +0.38(+1.61%) |
Mar 30, 2005 | 22.86 | 23.73 | 22.80 | 23.70 | 3,864,217 | -0.35(-1.46%) |
Mar 29, 2005 | 24.57 | 24.73 | 24.03 | 24.06 | 1,131,963 | -0.65(-2.62%) |
Mar 28, 2005 | 24.76 | 24.90 | 24.57 | 24.70 | 1,231,824 | +0.04(+0.15%) |
Mar 24, 2005 | 24.64 | 24.80 | 24.45 | 24.67 | 1,261,751 | +0.05(+0.19%) |
Mar 23, 2005 | 24.15 | 24.82 | 24.12 | 24.62 | 2,052,130 | +0.50(+2.05%) |
Mar 22, 2005 | 24.63 | 24.93 | 24.12 | 24.12 | 1,501,899 | -0.63(-2.54%) |
Mar 21, 2005 | 25.21 | 25.37 | 24.69 | 24.75 | 1,280,862 | -0.35(-1.40%) |
Mar 18, 2005 | 25.30 | 25.46 | 24.87 | 25.10 | 1,063,814 | -0.23(-0.90%) |
Mar 17, 2005 | 24.95 | 25.49 | 24.65 | 25.33 | 1,219,853 | -0.38(-1.48%) |
Mar 16, 2005 | 26.09 | 26.14 | 25.60 | 25.71 | 548,025 | -0.43(-1.64%) |
Mar 15, 2005 | 26.19 | 26.28 | 26.04 | 26.14 | 754,362 | -0.13(-0.51%) |
Mar 14, 2005 | 26.27 | 26.63 | 26.18 | 26.27 | 510,958 | +0.06(+0.22%) |
Mar 11, 2005 | 26.33 | 26.42 | 26.03 | 26.22 | 790,064 | -0.10(-0.36%) |
Mar 10, 2005 | 26.35 | 26.71 | 26.17 | 26.31 | 897,590 | -0.06(-0.22%) |
Mar 09, 2005 | 26.38 | 26.60 | 26.32 | 26.37 | 1,169,870 | +0.00(+0.00%) |
Mar 08, 2005 | 26.38 | 26.50 | 26.32 | 26.37 | 702,384 | -0.07(-0.25%) |
Mar 07, 2005 | 26.24 | 26.54 | 26.22 | 26.44 | 739,136 | +0.28(+1.06%) |
Mar 04, 2005 | 26.24 | 26.34 | 25.93 | 26.16 | 1,272,986 | +0.36(+1.40%) |
Mar 03, 2005 | 25.95 | 26.08 | 25.59 | 25.80 | 962,379 | -0.11(-0.44%) |
Mar 02, 2005 | 25.97 | 25.99 | 25.61 | 25.91 | 968,469 | -0.10(-0.40%) |
Mar 01, 2005 | 26.32 | 26.41 | 25.84 | 26.02 | 1,110,437 | -0.13(-0.51%) |
Feb 28, 2005 | 26.15 | 26.41 | 26.03 | 26.15 | 986,635 | +0.01(+0.04%) |
Feb 25, 2005 | 26.05 | 26.20 | 26.00 | 26.14 | 1,160,210 | +0.11(+0.44%) |
Feb 24, 2005 | 25.87 | 26.09 | 25.19 | 26.03 | 1,202,842 | +0.06(+0.22%) |
Feb 23, 2005 | 26.18 | 26.19 | 25.75 | 25.97 | 703,749 | +0.12(+0.48%) |
Feb 22, 2005 | 25.88 | 26.38 | 25.78 | 25.85 | 874,594 | -0.28(-1.06%) |
Feb 18, 2005 | 26.26 | 26.45 | 25.97 | 26.12 | 1,240,434 | -0.10(-0.40%) |
Feb 17, 2005 | 26.05 | 26.32 | 25.96 | 26.23 | 1,660,983 | +0.04(+0.15%) |
Feb 16, 2005 | 25.88 | 26.19 | 25.86 | 26.19 | 1,387,548 | +0.11(+0.44%) |
Feb 15, 2005 | 26.27 | 26.28 | 25.91 | 26.07 | 819,886 | -0.18(-0.69%) |
Feb 14, 2005 | 26.43 | 26.51 | 26.17 | 26.26 | 953,873 | -0.25(-0.93%) |
Feb 11, 2005 | 26.47 | 26.62 | 26.28 | 26.50 | 1,133,433 | +0.10(+0.36%) |
Feb 10, 2005 | 26.23 | 26.46 | 25.93 | 26.41 | 1,548,207 | +0.18(+0.69%) |
Feb 09, 2005 | 27.00 | 27.00 | 26.18 | 26.23 | 1,336,725 | -0.79(-2.93%) |
Feb 08, 2005 | 27.47 | 27.47 | 26.90 | 27.02 | 1,871,415 | +0.02(+0.07%) |
Feb 07, 2005 | 26.57 | 27.00 | 26.24 | 27.00 | 2,071,976 | +0.62(+2.35%) |
Feb 04, 2005 | 25.52 | 26.46 | 25.40 | 26.38 | 3,421,932 | +0.86(+3.36%) |
Feb 03, 2005 | 26.90 | 26.90 | 25.20 | 25.52 | 6,366,193 | -3.04(-10.64%) |
Feb 02, 2005 | 28.48 | 28.62 | 28.39 | 28.56 | 804,240 | +0.08(+0.27%) |
Feb 01, 2005 | 28.54 | 28.57 | 28.35 | 28.48 | 1,023,177 | -0.03(-0.10%) |
Jan 31, 2005 | 28.28 | 28.68 | 28.24 | 28.51 | 914,601 | +0.38(+1.35%) |
Jan 28, 2005 | 28.43 | 28.49 | 28.00 | 28.13 | 977,605 | -0.19(-0.67%) |
Jan 27, 2005 | 28.15 | 28.42 | 27.86 | 28.32 | 429,579 | -0.02(-0.07%) |
Jan 26, 2005 | 28.38 | 28.53 | 28.23 | 28.34 | 579,632 | +0.01(+0.03%) |
Jan 25, 2005 | 28.52 | 28.74 | 28.27 | 28.33 | 540,045 | -0.03(-0.10%) |
Jan 24, 2005 | 28.75 | 28.77 | 28.27 | 28.36 | 770,428 | -0.15(-0.53%) |
Jan 21, 2005 | 28.37 | 28.81 | 28.32 | 28.51 | 1,207,988 | +0.11(+0.40%) |
Jan 20, 2005 | 27.90 | 28.47 | 27.90 | 28.40 | 2,114,714 | +1.11(+4.08%) |
Jan 19, 2005 | 27.81 | 27.90 | 27.22 | 27.28 | 1,011,311 | -0.69(-2.45%) |
Jan 18, 2005 | 27.81 | 28.05 | 27.62 | 27.97 | 1,256,290 | +0.12(+0.44%) |
Jan 14, 2005 | 27.33 | 27.91 | 27.32 | 27.85 | 1,005,956 | +0.65(+2.38%) |
Jan 13, 2005 | 27.52 | 27.61 | 27.13 | 27.20 | 655,656 | -0.32(-1.18%) |
Jan 12, 2005 | 27.57 | 27.67 | 26.95 | 27.52 | 1,264,901 | +0.05(+0.17%) |
Jan 11, 2005 | 27.52 | 27.59 | 27.17 | 27.47 | 1,001,966 | -0.05(-0.17%) |
Jan 10, 2005 | 27.46 | 27.67 | 27.40 | 27.52 | 723,910 | +0.08(+0.28%) |
Jan 07, 2005 | 27.90 | 27.97 | 27.45 | 27.45 | 834,376 | -0.41(-1.47%) |
Jan 06, 2005 | 27.80 | 27.98 | 27.60 | 27.86 | 1,157,270 | +0.02(+0.07%) |
Jan 05, 2005 | 27.90 | 27.95 | 27.67 | 27.84 | 699,024 | -0.08(-0.27%) |
Jan 04, 2005 | 28.33 | 28.47 | 27.67 | 27.91 | 950,723 | -0.35(-1.25%) |
Jan 03, 2005 | 28.70 | 28.89 | 27.97 | 28.27 | 1,189,506 | -0.49(-1.69%) |
Dec 31, 2004 | 28.89 | 28.89 | 28.71 | 28.75 | 649,461 | -0.09(-0.30%) |
Dec 30, 2004 | 28.86 | 29.05 | 28.81 | 28.84 | 550,966 | -0.04(-0.13%) |
Dec 29, 2004 | 28.97 | 29.02 | 28.79 | 28.87 | 827,446 | -0.03(-0.10%) |
Dec 28, 2004 | 28.94 | 29.05 | 28.76 | 28.90 | 912,921 | +0.03(+0.10%) |
Dec 27, 2004 | 29.25 | 29.25 | 28.86 | 28.87 | 627,725 | -0.36(-1.24%) |
Dec 23, 2004 | 29.41 | 29.46 | 29.08 | 29.24 | 853,383 | -0.17(-0.58%) |
Dec 22, 2004 | 29.22 | 29.41 | 29.10 | 29.41 | 1,127,343 | +0.29(+0.98%) |
Dec 21, 2004 | 29.07 | 29.20 | 28.97 | 29.12 | 517,784 | +0.05(+0.16%) |
Dec 20, 2004 | 29.14 | 29.24 | 28.86 | 29.07 | 738,821 | +0.12(+0.43%) |
Dec 17, 2004 | 29.08 | 29.37 | 28.67 | 28.95 | 999,551 | -0.38(-1.30%) |
Dec 16, 2004 | 29.38 | 29.50 | 29.11 | 29.33 | 775,258 | +0.03(+0.10%) |
Dec 15, 2004 | 29.28 | 29.41 | 29.03 | 29.30 | 762,342 | +0.07(+0.23%) |
Dec 14, 2004 | 29.13 | 29.33 | 29.05 | 29.24 | 847,817 | +0.10(+0.36%) |
Dec 13, 2004 | 28.86 | 29.23 | 28.82 | 29.13 | 1,255,345 | +0.37(+1.29%) |
Dec 10, 2004 | 28.68 | 28.82 | 28.47 | 28.76 | 1,028,532 | +0.08(+0.27%) |
Dec 09, 2004 | 28.72 | 28.76 | 28.07 | 28.68 | 1,403,194 | -0.31(-1.08%) |
Dec 08, 2004 | 28.69 | 29.16 | 28.55 | 29.00 | 1,487,513 | +0.31(+1.10%) |
Dec 07, 2004 | 29.08 | 29.47 | 28.65 | 28.68 | 865,878 | -0.33(-1.15%) |
Dec 06, 2004 | 29.07 | 29.14 | 28.89 | 29.02 | 868,503 | -0.12(-0.42%) |
Dec 03, 2004 | 29.26 | 29.43 | 29.02 | 29.14 | 1,241,799 | -0.09(-0.29%) |
Dec 02, 2004 | 29.23 | 29.38 | 29.08 | 29.23 | 958,703 | +0.01(+0.03%) |
Dec 01, 2004 | 28.87 | 29.43 | 28.87 | 29.22 | 1,233,714 | +0.41(+1.42%) |
Nov 30, 2004 | 28.56 | 28.86 | 28.50 | 28.81 | 1,493,709 | +0.22(+0.77%) |
Nov 29, 2004 | 28.55 | 28.80 | 28.25 | 28.59 | 789,749 | -0.05(-0.17%) |
Nov 26, 2004 | 28.61 | 28.76 | 28.47 | 28.64 | 393,772 | +0.01(+0.03%) |
Nov 24, 2004 | 28.50 | 28.74 | 28.47 | 28.63 | 547,500 | +0.29(+1.01%) |
Nov 23, 2004 | 28.57 | 28.66 | 28.18 | 28.34 | 1,193,812 | -0.14(-0.50%) |
Nov 22, 2004 | 28.24 | 28.57 | 28.00 | 28.48 | 993,775 | +0.41(+1.46%) |
Nov 19, 2004 | 28.73 | 28.73 | 28.05 | 28.07 | 941,167 | -0.66(-2.29%) |
Nov 18, 2004 | 28.50 | 28.88 | 28.50 | 28.73 | 771,058 | +0.10(+0.37%) |
Nov 17, 2004 | 28.67 | 28.93 | 28.52 | 28.63 | 757,932 | +0.12(+0.43%) |
Nov 16, 2004 | 28.57 | 28.72 | 28.38 | 28.50 | 735,881 | -0.05(-0.17%) |
Nov 15, 2004 | 28.57 | 28.70 | 28.47 | 28.55 | 1,041,133 | +0.02(+0.07%) |
Nov 12, 2004 | 28.57 | 28.62 | 28.22 | 28.53 | 601,893 | -0.07(-0.23%) |
Nov 11, 2004 | 28.63 | 28.71 | 28.52 | 28.60 | 433,254 | -0.02(-0.07%) |
Nov 10, 2004 | 28.67 | 28.91 | 28.52 | 28.62 | 597,798 | +0.08(+0.27%) |
Nov 09, 2004 | 28.52 | 28.73 | 28.38 | 28.54 | 757,932 | +0.08(+0.27%) |
Nov 08, 2004 | 28.45 | 28.75 | 28.45 | 28.47 | 1,030,212 | +0.02(+0.07%) |
Nov 05, 2004 | 28.57 | 28.90 | 28.42 | 28.45 | 942,953 | -0.09(-0.30%) |
Nov 04, 2004 | 28.30 | 28.56 | 27.87 | 28.53 | 623,000 | +0.15(+0.54%) |
Nov 03, 2004 | 28.47 | 28.81 | 28.33 | 28.38 | 999,446 | +0.68(+2.44%) |
Nov 02, 2004 | 27.59 | 28.09 | 27.47 | 27.70 | 1,025,382 | +0.21(+0.76%) |
Nov 01, 2004 | 27.52 | 27.71 | 27.27 | 27.49 | 753,102 | -0.12(-0.45%) |
Oct 29, 2004 | 27.52 | 27.63 | 27.16 | 27.62 | 971,829 | +0.18(+0.66%) |
Oct 28, 2004 | 27.62 | 27.71 | 27.20 | 27.44 | 768,013 | -0.18(-0.66%) |
Oct 27, 2004 | 25.57 | 27.87 | 25.39 | 27.62 | 1,993,537 | +2.29(+9.02%) |
Oct 26, 2004 | 25.14 | 25.33 | 24.67 | 25.33 | 520,829 | +0.37(+1.49%) |
Oct 25, 2004 | 24.93 | 25.08 | 24.65 | 24.96 | 331,608 | +0.01(+0.04%) |
Oct 22, 2004 | 25.43 | 25.43 | 24.89 | 24.95 | 532,064 | -0.47(-1.84%) |
Oct 21, 2004 | 25.67 | 25.87 | 25.36 | 25.42 | 669,202 | -0.08(-0.30%) |
Oct 20, 2004 | 25.24 | 25.49 | 24.97 | 25.49 | 922,791 | -0.09(-0.34%) |
Oct 19, 2004 | 26.09 | 26.29 | 25.56 | 25.58 | 400,702 | -0.32(-1.25%) |
Oct 18, 2004 | 25.76 | 25.91 | 25.55 | 25.90 | 727,375 | -0.02(-0.07%) |
Oct 15, 2004 | 25.86 | 26.20 | 25.71 | 25.92 | 414,773 | +0.16(+0.63%) |
Oct 14, 2004 | 26.06 | 26.09 | 25.75 | 25.76 | 355,129 | -0.19(-0.73%) |
Oct 13, 2004 | 26.28 | 26.34 | 25.90 | 25.95 | 297,481 | -0.16(-0.62%) |
Oct 12, 2004 | 25.96 | 26.12 | 25.67 | 26.11 | 613,024 | +0.02(+0.07%) |
Oct 11, 2004 | 26.14 | 26.31 | 25.95 | 26.09 | 374,031 | -0.10(-0.36%) |
Oct 08, 2004 | 26.67 | 26.81 | 26.13 | 26.19 | 473,681 | -0.63(-2.34%) |
Oct 07, 2004 | 26.86 | 26.99 | 26.51 | 26.82 | 696,714 | +0.01(+0.04%) |
Oct 06, 2004 | 26.77 | 26.82 | 26.49 | 26.81 | 215,157 | +0.09(+0.32%) |
Oct 05, 2004 | 26.84 | 26.85 | 26.60 | 26.72 | 353,659 | -0.20(-0.74%) |
Oct 04, 2004 | 26.83 | 27.12 | 26.83 | 26.92 | 457,510 | +0.19(+0.71%) |
Oct 01, 2004 | 25.80 | 26.79 | 25.71 | 26.73 | 915,126 | +1.00(+3.89%) |
Sep 30, 2004 | 25.71 | 25.95 | 25.60 | 25.73 | 763,392 | +0.02(+0.07%) |
Sep 29, 2004 | 25.71 | 25.88 | 25.52 | 25.71 | 633,290 | -0.04(-0.15%) |
Sep 28, 2004 | 25.33 | 25.75 | 25.05 | 25.75 | 456,775 | +0.45(+1.77%) |
Sep 27, 2004 | 25.63 | 25.71 | 25.25 | 25.30 | 398,602 | -0.30(-1.15%) |
Sep 24, 2004 | 25.73 | 25.90 | 25.57 | 25.60 | 568,922 | -0.28(-1.07%) |
Sep 23, 2004 | 26.00 | 26.05 | 25.71 | 25.87 | 427,689 | -0.06(-0.22%) |
Sep 22, 2004 | 26.42 | 26.42 | 25.86 | 25.93 | 384,216 | -0.58(-2.19%) |
Sep 21, 2004 | 26.36 | 26.58 | 26.14 | 26.51 | 357,755 | +0.15(+0.58%) |
Sep 20, 2004 | 26.65 | 26.65 | 26.14 | 26.36 | 650,826 | -0.48(-1.77%) |
Sep 17, 2004 | 26.95 | 27.11 | 26.60 | 26.84 | 603,889 | -0.02(-0.07%) |
Sep 16, 2004 | 26.21 | 26.95 | 26.20 | 26.86 | 1,028,007 | +0.65(+2.47%) |
Sep 15, 2004 | 26.14 | 26.31 | 25.86 | 26.21 | 728,321 | -0.03(-0.11%) |
Sep 14, 2004 | 26.12 | 26.31 | 25.99 | 26.24 | 693,984 | +0.11(+0.44%) |
Sep 13, 2004 | 25.69 | 26.13 | 25.64 | 26.12 | 590,973 | +0.29(+1.11%) |
Sep 10, 2004 | 25.47 | 25.90 | 25.24 | 25.84 | 460,345 | +0.43(+1.69%) |
Sep 09, 2004 | 25.37 | 25.62 | 25.13 | 25.41 | 846,242 | +0.09(+0.34%) |
Sep 08, 2004 | 25.54 | 25.66 | 25.25 | 25.32 | 837,632 | -0.06(-0.22%) |
Sep 07, 2004 | 25.38 | 25.49 | 25.27 | 25.38 | 694,299 | +0.10(+0.38%) |
Sep 03, 2004 | 25.14 | 25.33 | 25.14 | 25.28 | 608,614 | +0.01(+0.04%) |
Sep 02, 2004 | 25.09 | 25.32 | 24.93 | 25.27 | 856,533 | +0.22(+0.87%) |
Sep 01, 2004 | 25.05 | 25.14 | 24.81 | 25.06 | 602,103 | +0.04(+0.15%) |
Aug 31, 2004 | 24.87 | 25.09 | 24.69 | 25.02 | 703,539 | +0.10(+0.42%) |
Aug 30, 2004 | 25.43 | 25.47 | 24.86 | 24.91 | 563,776 | -0.61(-2.39%) |
Aug 27, 2004 | 25.44 | 25.61 | 25.38 | 25.52 | 352,294 | +0.10(+0.37%) |
Aug 26, 2004 | 25.41 | 25.46 | 25.33 | 25.43 | 608,509 | +0.02(+0.07%) |
Aug 25, 2004 | 24.99 | 25.42 | 24.93 | 25.41 | 636,335 | +0.43(+1.72%) |
Aug 24, 2004 | 25.24 | 25.35 | 24.89 | 24.98 | 735,146 | -0.04(-0.15%) |
Aug 23, 2004 | 24.89 | 25.21 | 24.89 | 25.02 | 806,025 | +0.12(+0.50%) |
Aug 20, 2004 | 24.46 | 24.97 | 24.42 | 24.89 | 680,858 | +0.42(+1.71%) |
Aug 19, 2004 | 24.47 | 24.67 | 24.41 | 24.47 | 829,336 | -0.08(-0.31%) |
Aug 18, 2004 | 23.59 | 24.60 | 23.54 | 24.55 | 952,193 | +0.87(+3.66%) |
Aug 17, 2004 | 23.52 | 23.75 | 23.46 | 23.68 | 1,120,308 | +0.14(+0.61%) |
Aug 16, 2004 | 23.08 | 23.58 | 22.95 | 23.54 | 710,890 | +0.46(+1.98%) |
Aug 13, 2004 | 23.08 | 23.24 | 22.86 | 23.08 | 777,148 | +0.03(+0.12%) |
Aug 12, 2004 | 23.42 | 23.42 | 23.06 | 23.06 | 625,730 | -0.35(-1.51%) |
Aug 11, 2004 | 23.28 | 23.62 | 23.13 | 23.41 | 1,446,876 | -0.07(-0.28%) |
Aug 10, 2004 | 23.26 | 23.65 | 23.03 | 23.47 | 1,009,421 | +0.11(+0.49%) |
Aug 09, 2004 | 23.18 | 23.52 | 23.18 | 23.36 | 626,780 | +0.14(+0.62%) |
Aug 06, 2004 | 23.47 | 23.48 | 23.00 | 23.22 | 947,993 | -0.47(-1.97%) |
Aug 05, 2004 | 24.14 | 24.20 | 23.67 | 23.68 | 695,454 | -0.48(-1.97%) |
Aug 04, 2004 | 24.01 | 24.35 | 23.81 | 24.16 | 874,804 | +0.08(+0.32%) |
Aug 03, 2004 | 24.33 | 24.35 | 23.81 | 24.08 | 870,919 | -0.43(-1.75%) |