Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.76 | 25.80 | 25.32 | 25.65 | 165,932 | -0.08(-0.30%) |
Aug 30, 2005 | 25.87 | 25.96 | 25.57 | 25.73 | 67,965 | -0.23(-0.87%) |
Aug 29, 2005 | 25.85 | 26.00 | 25.71 | 25.96 | 83,427 | -0.03(-0.13%) |
Aug 26, 2005 | 26.24 | 26.24 | 25.80 | 25.99 | 65,426 | -0.25(-0.96%) |
Aug 25, 2005 | 26.52 | 26.65 | 26.20 | 26.24 | 66,119 | -0.43(-1.62%) |
Aug 24, 2005 | 26.93 | 26.93 | 26.51 | 26.67 | 100,967 | -0.28(-1.03%) |
Aug 23, 2005 | 26.87 | 27.13 | 26.61 | 26.95 | 133,853 | +0.70(+2.67%) |
Aug 22, 2005 | 26.01 | 26.43 | 26.01 | 26.25 | 129,122 | +0.17(+0.66%) |
Aug 19, 2005 | 26.24 | 26.35 | 26.02 | 26.08 | 79,273 | -0.29(-1.12%) |
Aug 18, 2005 | 26.00 | 26.43 | 25.99 | 26.37 | 106,736 | +0.29(+1.10%) |
Aug 17, 2005 | 26.45 | 26.47 | 25.89 | 26.09 | 169,625 | -0.43(-1.63%) |
Aug 16, 2005 | 27.12 | 27.12 | 26.33 | 26.52 | 187,510 | -0.68(-2.52%) |
Aug 15, 2005 | 26.65 | 27.44 | 26.43 | 27.20 | 226,974 | +0.40(+1.49%) |
Aug 12, 2005 | 26.54 | 26.96 | 26.29 | 26.80 | 134,200 | +0.23(+0.88%) |
Aug 11, 2005 | 26.64 | 27.09 | 26.50 | 26.57 | 327,134 | -0.11(-0.42%) |
Aug 10, 2005 | 26.76 | 27.24 | 26.47 | 26.68 | 184,164 | +0.03(+0.13%) |
Aug 09, 2005 | 26.57 | 27.04 | 26.57 | 26.65 | 213,127 | +0.16(+0.62%) |
Aug 08, 2005 | 26.30 | 26.96 | 26.30 | 26.48 | 141,123 | -0.01(-0.03%) |
Aug 05, 2005 | 26.65 | 26.95 | 26.45 | 26.49 | 337,173 | -0.37(-1.39%) |
Aug 04, 2005 | 26.56 | 27.08 | 26.56 | 26.87 | 275,208 | +0.23(+0.88%) |
Aug 03, 2005 | 27.39 | 27.65 | 26.45 | 26.63 | 464,449 | -1.72(-6.08%) |
Aug 02, 2005 | 26.22 | 28.58 | 25.96 | 28.36 | 708,733 | +2.90(+11.41%) |
Aug 01, 2005 | 25.13 | 25.70 | 25.13 | 25.45 | 110,891 | +0.29(+1.14%) |
Jul 29, 2005 | 25.22 | 25.44 | 24.84 | 25.17 | 70,734 | -0.08(-0.31%) |
Jul 28, 2005 | 24.92 | 25.24 | 24.88 | 25.24 | 80,312 | +0.42(+1.68%) |
Jul 27, 2005 | 25.10 | 25.10 | 24.71 | 24.83 | 113,660 | -0.22(-0.86%) |
Jul 26, 2005 | 25.59 | 25.59 | 24.90 | 25.05 | 140,892 | -0.55(-2.13%) |
Jul 25, 2005 | 25.96 | 25.96 | 25.26 | 25.59 | 257,207 | +1.07(+4.35%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.79 | 24.53 | 117,006 | +0.80(+3.36%) |
Jul 21, 2005 | 23.94 | 24.10 | 23.57 | 23.73 | 139,969 | -0.21(-0.87%) |
Jul 20, 2005 | 23.36 | 23.96 | 23.17 | 23.94 | 133,853 | +0.46(+1.96%) |
Jul 19, 2005 | 23.51 | 23.71 | 23.44 | 23.48 | 171,240 | +0.03(+0.15%) |
Jul 18, 2005 | 23.56 | 23.66 | 23.37 | 23.44 | 115,968 | -0.16(-0.66%) |
Jul 15, 2005 | 23.11 | 23.65 | 23.04 | 23.60 | 143,200 | +0.41(+1.76%) |
Jul 14, 2005 | 23.22 | 23.31 | 23.07 | 23.19 | 129,815 | +0.03(+0.15%) |
Jul 13, 2005 | 23.16 | 23.23 | 23.05 | 23.16 | 51,002 | -0.01(-0.04%) |
Jul 12, 2005 | 23.08 | 23.29 | 22.90 | 23.16 | 93,582 | +0.04(+0.19%) |
Jul 11, 2005 | 23.02 | 23.18 | 22.85 | 23.12 | 130,622 | +0.10(+0.45%) |
Jul 08, 2005 | 22.44 | 23.10 | 22.31 | 23.02 | 161,778 | +0.62(+2.75%) |
Jul 07, 2005 | 21.84 | 22.49 | 21.81 | 22.40 | 189,010 | +0.36(+1.61%) |
Jul 06, 2005 | 21.93 | 22.20 | 21.84 | 22.05 | 325,864 | +0.10(+0.43%) |
Jul 05, 2005 | 21.21 | 22.04 | 21.09 | 21.95 | 259,053 | +0.68(+3.18%) |
Jul 01, 2005 | 20.89 | 21.28 | 20.84 | 21.28 | 132,584 | +0.44(+2.12%) |
Jun 30, 2005 | 21.49 | 21.53 | 20.83 | 20.83 | 157,509 | -0.61(-2.83%) |
Jun 29, 2005 | 21.93 | 22.01 | 21.40 | 21.44 | 218,781 | -0.82(-3.70%) |
Jun 28, 2005 | 21.81 | 22.32 | 21.81 | 22.26 | 155,316 | +0.50(+2.31%) |
Jun 27, 2005 | 22.05 | 22.10 | 21.58 | 21.76 | 114,698 | -0.33(-1.49%) |
Jun 24, 2005 | 22.33 | 22.33 | 21.84 | 22.09 | 164,432 | -0.24(-1.09%) |
Jun 23, 2005 | 22.95 | 22.95 | 22.29 | 22.33 | 105,006 | -0.63(-2.75%) |
Jun 22, 2005 | 23.10 | 23.21 | 22.86 | 22.97 | 98,082 | -0.11(-0.49%) |
Jun 21, 2005 | 22.79 | 23.18 | 22.79 | 23.08 | 124,045 | +0.30(+1.33%) |
Jun 20, 2005 | 22.52 | 22.85 | 22.45 | 22.77 | 247,629 | +0.10(+0.46%) |
Jun 17, 2005 | 23.18 | 23.23 | 22.67 | 22.67 | 199,626 | -0.68(-2.93%) |
Jun 16, 2005 | 23.29 | 23.40 | 23.03 | 23.36 | 147,931 | +0.06(+0.26%) |
Jun 15, 2005 | 23.61 | 23.61 | 23.03 | 23.29 | 143,200 | -0.31(-1.32%) |
Jun 14, 2005 | 23.43 | 23.71 | 23.36 | 23.61 | 82,620 | +0.11(+0.48%) |
Jun 13, 2005 | 23.39 | 23.68 | 23.29 | 23.49 | 70,388 | +0.02(+0.07%) |
Jun 10, 2005 | 23.33 | 23.56 | 23.29 | 23.48 | 54,926 | +0.10(+0.44%) |
Jun 09, 2005 | 23.36 | 23.53 | 23.11 | 23.37 | 58,964 | +0.02(+0.07%) |
Jun 08, 2005 | 23.44 | 23.62 | 23.28 | 23.36 | 81,927 | -0.04(-0.19%) |
Jun 07, 2005 | 23.43 | 23.88 | 23.38 | 23.40 | 268,169 | +0.03(+0.11%) |
Jun 06, 2005 | 23.31 | 23.46 | 23.12 | 23.37 | 54,580 | +0.03(+0.15%) |
Jun 03, 2005 | 23.45 | 23.57 | 23.22 | 23.34 | 106,275 | -0.14(-0.59%) |
Jun 02, 2005 | 23.30 | 23.62 | 23.24 | 23.48 | 195,934 | +0.12(+0.52%) |
Jun 01, 2005 | 23.17 | 23.58 | 23.10 | 23.36 | 143,662 | +0.21(+0.90%) |
May 31, 2005 | 23.24 | 23.39 | 23.12 | 23.15 | 117,814 | -0.20(-0.85%) |
May 27, 2005 | 23.36 | 23.50 | 23.28 | 23.35 | 81,927 | -0.05(-0.22%) |
May 26, 2005 | 23.22 | 23.48 | 23.17 | 23.40 | 103,390 | +0.31(+1.35%) |
May 25, 2005 | 23.14 | 23.14 | 22.89 | 23.09 | 97,390 | -0.17(-0.75%) |
May 24, 2005 | 23.31 | 23.38 | 23.12 | 23.26 | 63,003 | -0.09(-0.37%) |
May 23, 2005 | 23.28 | 23.57 | 23.28 | 23.35 | 129,122 | +0.08(+0.34%) |
May 20, 2005 | 22.79 | 23.42 | 22.71 | 23.27 | 118,853 | -0.03(-0.11%) |
May 19, 2005 | 23.27 | 23.48 | 23.23 | 23.29 | 264,822 | +0.05(+0.22%) |
May 18, 2005 | 23.51 | 23.63 | 23.06 | 23.24 | 319,864 | -0.10(-0.41%) |
May 17, 2005 | 22.97 | 23.40 | 22.97 | 23.34 | 170,663 | +0.29(+1.28%) |
May 16, 2005 | 22.45 | 23.05 | 22.43 | 23.04 | 90,466 | +0.60(+2.66%) |
May 13, 2005 | 22.41 | 22.54 | 22.06 | 22.45 | 65,426 | -0.01(-0.04%) |
May 12, 2005 | 22.96 | 23.22 | 22.21 | 22.45 | 108,121 | -0.55(-2.37%) |
May 11, 2005 | 22.96 | 23.08 | 22.47 | 23.00 | 90,697 | +0.06(+0.26%) |
May 10, 2005 | 23.40 | 23.40 | 22.78 | 22.94 | 89,082 | -0.59(-2.50%) |
May 09, 2005 | 23.22 | 23.53 | 22.97 | 23.53 | 98,197 | +0.31(+1.34%) |
May 06, 2005 | 23.48 | 23.60 | 23.10 | 23.22 | 200,780 | -0.14(-0.59%) |
May 05, 2005 | 23.12 | 23.53 | 22.86 | 23.36 | 312,710 | +0.30(+1.32%) |
May 04, 2005 | 22.37 | 23.05 | 22.25 | 23.05 | 171,586 | +0.86(+3.87%) |
May 03, 2005 | 22.09 | 22.49 | 21.88 | 22.19 | 115,391 | +0.02(+0.08%) |
May 02, 2005 | 21.75 | 22.18 | 21.73 | 22.18 | 117,699 | +0.38(+1.75%) |
Apr 29, 2005 | 22.19 | 22.23 | 21.48 | 21.80 | 201,011 | -0.39(-1.76%) |
Apr 28, 2005 | 22.59 | 22.59 | 22.17 | 22.19 | 124,045 | -0.40(-1.76%) |
Apr 27, 2005 | 22.53 | 22.81 | 22.25 | 22.58 | 150,931 | +0.00(+0.00%) |
Apr 26, 2005 | 22.73 | 22.84 | 22.52 | 22.58 | 114,121 | -0.20(-0.88%) |
Apr 25, 2005 | 22.74 | 22.95 | 22.56 | 22.78 | 112,160 | +0.08(+0.34%) |
Apr 22, 2005 | 22.81 | 22.82 | 22.47 | 22.71 | 232,744 | -0.19(-0.83%) |
Apr 21, 2005 | 22.58 | 23.02 | 22.58 | 22.90 | 146,200 | +0.36(+1.58%) |
Apr 20, 2005 | 22.76 | 22.79 | 22.51 | 22.54 | 229,744 | -0.19(-0.84%) |
Apr 19, 2005 | 22.82 | 22.85 | 22.63 | 22.73 | 150,239 | -0.10(-0.42%) |
Apr 18, 2005 | 22.53 | 22.90 | 22.45 | 22.83 | 137,315 | +0.29(+1.31%) |
Apr 15, 2005 | 22.54 | 22.63 | 22.40 | 22.53 | 760,774 | +0.00(+0.00%) |
Apr 14, 2005 | 22.59 | 22.69 | 22.51 | 22.53 | 302,440 | -0.02(-0.08%) |
Apr 13, 2005 | 22.75 | 22.80 | 22.51 | 22.55 | 135,930 | -0.24(-1.06%) |
Apr 12, 2005 | 22.56 | 22.84 | 22.44 | 22.79 | 169,163 | +0.23(+1.04%) |
Apr 11, 2005 | 22.55 | 22.57 | 22.40 | 22.56 | 129,238 | +0.01(+0.04%) |
Apr 08, 2005 | 22.66 | 22.69 | 22.40 | 22.55 | 115,622 | -0.11(-0.50%) |
Apr 07, 2005 | 22.64 | 22.86 | 22.53 | 22.66 | 128,199 | -0.03(-0.11%) |
Apr 06, 2005 | 22.78 | 22.94 | 22.64 | 22.69 | 117,352 | -0.05(-0.23%) |
Apr 05, 2005 | 22.72 | 22.94 | 22.59 | 22.74 | 107,429 | -0.03(-0.11%) |
Apr 04, 2005 | 22.48 | 22.90 | 22.33 | 22.77 | 118,622 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.97 | 22.36 | 22.48 | 143,892 | -0.31(-1.37%) |
Mar 31, 2005 | 22.54 | 22.98 | 22.45 | 22.79 | 147,700 | +0.22(+0.96%) |
Mar 30, 2005 | 22.32 | 22.62 | 22.23 | 22.58 | 173,202 | +0.29(+1.32%) |
Mar 29, 2005 | 22.80 | 22.86 | 22.25 | 22.28 | 167,086 | -0.51(-2.24%) |
Mar 28, 2005 | 22.77 | 22.99 | 22.68 | 22.79 | 134,200 | +0.03(+0.11%) |
Mar 24, 2005 | 22.97 | 22.97 | 22.75 | 22.77 | 138,584 | -0.11(-0.49%) |
Mar 23, 2005 | 23.03 | 23.14 | 22.87 | 22.88 | 177,010 | -0.13(-0.57%) |
Mar 22, 2005 | 23.36 | 23.53 | 22.97 | 23.01 | 125,776 | -0.48(-2.03%) |
Mar 21, 2005 | 23.40 | 23.55 | 23.29 | 23.49 | 123,699 | -0.11(-0.48%) |
Mar 18, 2005 | 23.57 | 23.61 | 23.31 | 23.60 | 184,279 | +0.07(+0.29%) |
Mar 17, 2005 | 23.43 | 23.60 | 23.25 | 23.53 | 84,466 | +0.16(+0.67%) |
Mar 16, 2005 | 23.74 | 23.75 | 23.27 | 23.37 | 190,280 | -0.41(-1.71%) |
Mar 15, 2005 | 23.62 | 23.81 | 23.62 | 23.78 | 140,777 | +0.03(+0.15%) |
Mar 14, 2005 | 23.77 | 23.92 | 23.62 | 23.75 | 72,927 | -0.03(-0.11%) |
Mar 11, 2005 | 23.75 | 24.01 | 23.57 | 23.77 | 95,313 | -0.06(-0.25%) |
Mar 10, 2005 | 24.05 | 24.14 | 23.68 | 23.83 | 220,628 | -0.22(-0.90%) |
Mar 09, 2005 | 23.92 | 24.33 | 23.91 | 24.05 | 299,209 | -0.03(-0.11%) |
Mar 08, 2005 | 23.81 | 24.20 | 23.81 | 24.07 | 175,394 | +0.23(+0.98%) |
Mar 07, 2005 | 23.84 | 23.95 | 23.75 | 23.84 | 237,821 | +0.00(+0.00%) |
Mar 04, 2005 | 23.61 | 23.91 | 23.55 | 23.84 | 160,624 | +0.29(+1.21%) |
Mar 03, 2005 | 23.92 | 24.01 | 23.53 | 23.55 | 252,937 | -0.29(-1.20%) |
Mar 02, 2005 | 23.75 | 24.01 | 23.70 | 23.84 | 199,165 | -0.03(-0.15%) |
Mar 01, 2005 | 23.96 | 24.13 | 23.77 | 23.88 | 220,743 | -0.09(-0.36%) |
Feb 28, 2005 | 24.08 | 24.08 | 23.74 | 23.96 | 259,514 | -0.11(-0.47%) |
Feb 25, 2005 | 24.48 | 24.48 | 23.66 | 24.07 | 484,066 | -0.75(-3.00%) |
Feb 24, 2005 | 25.18 | 25.39 | 24.66 | 24.82 | 238,859 | -0.68(-2.68%) |
Feb 23, 2005 | 25.41 | 25.87 | 25.31 | 25.50 | 146,777 | +0.10(+0.41%) |
Feb 22, 2005 | 26.09 | 26.09 | 25.37 | 25.40 | 160,509 | -0.79(-3.01%) |
Feb 18, 2005 | 26.21 | 26.26 | 26.04 | 26.19 | 94,390 | +0.02(+0.07%) |
Feb 17, 2005 | 26.41 | 26.41 | 26.09 | 26.17 | 95,197 | -0.09(-0.33%) |
Feb 16, 2005 | 26.02 | 26.37 | 25.92 | 26.26 | 126,007 | +0.23(+0.90%) |
Feb 15, 2005 | 26.35 | 26.43 | 26.00 | 26.02 | 93,697 | -0.35(-1.31%) |
Feb 14, 2005 | 26.32 | 26.52 | 26.09 | 26.37 | 59,426 | -0.03(-0.13%) |
Feb 11, 2005 | 26.35 | 26.55 | 26.05 | 26.41 | 97,274 | +0.05(+0.20%) |
Feb 10, 2005 | 26.40 | 26.51 | 26.31 | 26.35 | 118,737 | -0.06(-0.23%) |
Feb 09, 2005 | 26.38 | 26.67 | 26.38 | 26.41 | 202,511 | +0.03(+0.13%) |
Feb 08, 2005 | 26.28 | 26.41 | 26.23 | 26.38 | 79,504 | +0.19(+0.73%) |
Feb 07, 2005 | 25.74 | 26.27 | 25.74 | 26.19 | 131,892 | +0.10(+0.40%) |
Feb 04, 2005 | 25.92 | 26.18 | 25.92 | 26.09 | 99,005 | -0.01(-0.03%) |
Feb 03, 2005 | 25.96 | 26.13 | 25.94 | 26.09 | 154,739 | -0.03(-0.10%) |
Feb 02, 2005 | 25.75 | 26.16 | 25.70 | 26.12 | 183,010 | +0.24(+0.94%) |
Feb 01, 2005 | 25.57 | 25.99 | 25.53 | 25.88 | 166,740 | +0.51(+2.02%) |
Jan 31, 2005 | 25.39 | 25.56 | 25.29 | 25.37 | 191,664 | +0.01(+0.03%) |
Jan 28, 2005 | 25.57 | 25.70 | 25.22 | 25.36 | 54,349 | -0.28(-1.08%) |
Jan 27, 2005 | 25.45 | 25.74 | 25.39 | 25.63 | 83,427 | +0.10(+0.37%) |
Jan 26, 2005 | 25.21 | 25.56 | 25.13 | 25.54 | 65,888 | +0.34(+1.34%) |
Jan 25, 2005 | 25.13 | 25.49 | 25.11 | 25.20 | 90,005 | -0.03(-0.14%) |
Jan 24, 2005 | 25.57 | 25.78 | 25.17 | 25.24 | 111,929 | -0.49(-1.89%) |
Jan 21, 2005 | 25.83 | 26.02 | 25.66 | 25.72 | 114,698 | -0.08(-0.30%) |
Jan 20, 2005 | 26.00 | 26.01 | 25.70 | 25.80 | 126,699 | +0.00(+0.00%) |
Jan 19, 2005 | 26.17 | 26.33 | 25.76 | 25.80 | 73,965 | -0.48(-1.81%) |
Jan 18, 2005 | 25.91 | 26.35 | 25.83 | 26.28 | 123,584 | +0.28(+1.07%) |
Jan 14, 2005 | 25.76 | 26.00 | 25.68 | 26.00 | 120,699 | +0.32(+1.25%) |
Jan 13, 2005 | 25.83 | 25.91 | 25.57 | 25.68 | 115,275 | -0.19(-0.74%) |
Jan 12, 2005 | 25.52 | 25.89 | 25.49 | 25.87 | 102,352 | +0.22(+0.84%) |
Jan 11, 2005 | 25.63 | 25.84 | 25.56 | 25.65 | 127,507 | -0.06(-0.24%) |
Jan 10, 2005 | 25.57 | 25.91 | 25.44 | 25.71 | 108,352 | +0.16(+0.61%) |
Jan 07, 2005 | 25.95 | 25.99 | 25.56 | 25.56 | 102,121 | -0.38(-1.47%) |
Jan 06, 2005 | 25.95 | 26.18 | 25.89 | 25.94 | 122,776 | +0.03(+0.13%) |
Jan 05, 2005 | 26.27 | 26.27 | 25.76 | 25.90 | 234,475 | -0.45(-1.71%) |
Jan 04, 2005 | 26.91 | 27.01 | 26.17 | 26.35 | 144,585 | -0.47(-1.74%) |
Jan 03, 2005 | 27.38 | 27.54 | 26.71 | 26.82 | 138,354 | -0.48(-1.75%) |
Dec 31, 2004 | 27.21 | 27.47 | 27.16 | 27.30 | 70,850 | +0.04(+0.16%) |
Dec 30, 2004 | 27.04 | 27.35 | 27.00 | 27.26 | 66,119 | +0.16(+0.58%) |
Dec 29, 2004 | 26.74 | 27.14 | 26.64 | 27.10 | 49,041 | +0.17(+0.64%) |
Dec 28, 2004 | 26.56 | 27.45 | 26.56 | 26.93 | 65,311 | +0.34(+1.27%) |
Dec 27, 2004 | 26.87 | 26.95 | 26.48 | 26.59 | 54,349 | -0.23(-0.84%) |
Dec 23, 2004 | 26.80 | 26.94 | 26.65 | 26.81 | 78,812 | +0.02(+0.06%) |
Dec 22, 2004 | 26.52 | 26.87 | 26.30 | 26.80 | 158,778 | +0.13(+0.49%) |
Dec 21, 2004 | 26.09 | 26.67 | 26.09 | 26.67 | 74,311 | +0.58(+2.23%) |
Dec 20, 2004 | 26.06 | 26.18 | 25.83 | 26.09 | 111,352 | -0.19(-0.73%) |
Dec 17, 2004 | 26.00 | 26.28 | 25.91 | 26.28 | 138,123 | +0.24(+0.93%) |
Dec 16, 2004 | 26.26 | 26.26 | 26.00 | 26.03 | 108,237 | -0.27(-1.02%) |
Dec 15, 2004 | 26.29 | 26.49 | 26.04 | 26.30 | 80,312 | +0.03(+0.10%) |
Dec 14, 2004 | 25.88 | 26.31 | 25.70 | 26.28 | 91,736 | +0.18(+0.70%) |
Dec 13, 2004 | 26.09 | 26.09 | 25.57 | 26.09 | 284,670 | +0.00(+0.00%) |
Dec 10, 2004 | 25.74 | 26.09 | 25.65 | 26.09 | 69,234 | +0.23(+0.87%) |
Dec 09, 2004 | 25.66 | 25.87 | 25.41 | 25.87 | 91,966 | +0.22(+0.84%) |
Dec 08, 2004 | 25.48 | 25.70 | 25.32 | 25.65 | 113,545 | +0.17(+0.68%) |
Dec 07, 2004 | 25.77 | 25.83 | 25.44 | 25.48 | 93,120 | -0.38(-1.47%) |
Dec 06, 2004 | 26.09 | 26.09 | 25.61 | 25.86 | 72,234 | -0.36(-1.36%) |
Dec 03, 2004 | 26.35 | 26.37 | 26.01 | 26.22 | 135,007 | -0.19(-0.72%) |
Dec 02, 2004 | 26.22 | 26.42 | 25.99 | 26.41 | 161,778 | +0.10(+0.40%) |
Dec 01, 2004 | 25.52 | 26.30 | 25.52 | 26.30 | 152,778 | +0.73(+2.85%) |
Nov 30, 2004 | 25.70 | 25.71 | 25.30 | 25.57 | 147,816 | -0.12(-0.47%) |
Nov 29, 2004 | 25.52 | 26.00 | 25.44 | 25.70 | 149,085 | -0.03(-0.13%) |
Nov 26, 2004 | 25.78 | 25.87 | 25.73 | 25.73 | 26,424 | -0.21(-0.80%) |
Nov 24, 2004 | 25.39 | 25.94 | 25.35 | 25.94 | 132,584 | +0.68(+2.71%) |
Nov 23, 2004 | 25.05 | 25.46 | 25.05 | 25.25 | 127,622 | +0.14(+0.55%) |
Nov 22, 2004 | 24.79 | 25.13 | 24.70 | 25.11 | 88,851 | +0.33(+1.33%) |
Nov 19, 2004 | 25.48 | 25.48 | 24.72 | 24.79 | 116,429 | -0.73(-2.85%) |
Nov 18, 2004 | 25.22 | 25.56 | 25.12 | 25.51 | 109,621 | +0.21(+0.82%) |
Nov 17, 2004 | 25.09 | 25.56 | 25.09 | 25.31 | 135,007 | +0.14(+0.55%) |
Nov 16, 2004 | 25.36 | 25.55 | 25.16 | 25.17 | 109,044 | -0.09(-0.34%) |
Nov 15, 2004 | 25.26 | 25.37 | 25.13 | 25.25 | 83,889 | +0.05(+0.21%) |
Nov 12, 2004 | 25.26 | 25.31 | 24.99 | 25.20 | 144,008 | -0.26(-1.02%) |
Nov 11, 2004 | 25.32 | 25.51 | 25.13 | 25.46 | 81,697 | +0.14(+0.55%) |
Nov 10, 2004 | 25.00 | 26.02 | 25.00 | 25.32 | 90,697 | +0.15(+0.59%) |
Nov 09, 2004 | 25.31 | 25.33 | 24.91 | 25.18 | 159,586 | -0.19(-0.75%) |
Nov 08, 2004 | 25.65 | 25.66 | 25.31 | 25.37 | 116,891 | -0.43(-1.68%) |
Nov 05, 2004 | 25.70 | 25.96 | 25.48 | 25.80 | 124,045 | +0.20(+0.78%) |
Nov 04, 2004 | 25.09 | 25.71 | 24.92 | 25.60 | 120,699 | +0.42(+1.69%) |
Nov 03, 2004 | 24.98 | 25.26 | 24.96 | 25.18 | 121,622 | +0.29(+1.18%) |
Nov 02, 2004 | 24.53 | 25.21 | 24.51 | 24.88 | 132,238 | +0.44(+1.81%) |
Nov 01, 2004 | 24.40 | 24.59 | 24.27 | 24.44 | 86,889 | -0.08(-0.32%) |
Oct 29, 2004 | 24.53 | 24.66 | 24.27 | 24.52 | 90,351 | -0.02(-0.07%) |
Oct 28, 2004 | 24.18 | 24.57 | 24.18 | 24.53 | 160,970 | -0.04(-0.18%) |
Oct 27, 2004 | 24.26 | 24.58 | 24.14 | 24.58 | 140,661 | +0.32(+1.32%) |
Oct 26, 2004 | 23.38 | 24.27 | 23.23 | 24.26 | 151,739 | +0.80(+3.40%) |
Oct 25, 2004 | 23.64 | 23.74 | 23.34 | 23.46 | 135,007 | -0.24(-1.02%) |
Oct 22, 2004 | 23.64 | 24.14 | 23.62 | 23.70 | 163,509 | -0.03(-0.11%) |
Oct 21, 2004 | 22.97 | 23.88 | 22.96 | 23.73 | 181,048 | +0.45(+1.94%) |
Oct 20, 2004 | 23.27 | 23.37 | 23.06 | 23.28 | 230,551 | -0.01(-0.04%) |
Oct 19, 2004 | 23.49 | 23.79 | 23.18 | 23.29 | 120,237 | -0.20(-0.85%) |
Oct 18, 2004 | 23.21 | 23.64 | 23.10 | 23.49 | 102,005 | +0.28(+1.19%) |
Oct 15, 2004 | 23.10 | 23.38 | 23.10 | 23.21 | 100,621 | +0.09(+0.37%) |
Oct 14, 2004 | 23.31 | 23.35 | 23.07 | 23.12 | 148,739 | -0.23(-0.97%) |
Oct 13, 2004 | 23.47 | 23.62 | 23.26 | 23.35 | 229,744 | -0.03(-0.15%) |
Oct 12, 2004 | 23.23 | 23.47 | 23.10 | 23.38 | 389,676 | -0.03(-0.11%) |
Oct 11, 2004 | 23.53 | 23.57 | 23.31 | 23.41 | 148,970 | -0.11(-0.48%) |
Oct 08, 2004 | 24.15 | 24.15 | 23.39 | 23.52 | 544,069 | -0.62(-2.58%) |
Oct 07, 2004 | 24.27 | 24.35 | 23.79 | 24.14 | 187,626 | -0.12(-0.50%) |
Oct 06, 2004 | 24.20 | 24.38 | 24.06 | 24.27 | 106,852 | +0.10(+0.43%) |
Oct 05, 2004 | 24.18 | 24.40 | 24.09 | 24.16 | 128,776 | -0.14(-0.57%) |
Oct 04, 2004 | 24.40 | 24.79 | 24.26 | 24.30 | 151,970 | -0.04(-0.18%) |
Oct 01, 2004 | 23.75 | 24.48 | 23.75 | 24.34 | 137,777 | +0.70(+2.97%) |
Sep 30, 2004 | 23.40 | 23.77 | 23.27 | 23.64 | 141,008 | +0.27(+1.15%) |
Sep 29, 2004 | 23.10 | 23.44 | 23.06 | 23.37 | 222,705 | +0.25(+1.09%) |
Sep 28, 2004 | 22.97 | 23.20 | 22.81 | 23.12 | 159,009 | -0.36(-1.51%) |
Sep 27, 2004 | 23.75 | 23.75 | 23.42 | 23.48 | 99,351 | -0.28(-1.17%) |
Sep 24, 2004 | 23.70 | 23.82 | 23.53 | 23.75 | 163,970 | +0.06(+0.26%) |
Sep 23, 2004 | 24.03 | 24.08 | 23.68 | 23.69 | 196,626 | -0.34(-1.41%) |
Sep 22, 2004 | 24.44 | 24.44 | 24.01 | 24.03 | 267,823 | -0.41(-1.67%) |
Sep 21, 2004 | 24.27 | 24.44 | 24.27 | 24.44 | 64,965 | +0.17(+0.71%) |
Sep 20, 2004 | 23.83 | 24.35 | 23.83 | 24.27 | 244,629 | +0.00(+0.00%) |
Sep 17, 2004 | 24.48 | 24.54 | 24.10 | 24.27 | 128,430 | -0.04(-0.18%) |
Sep 16, 2004 | 24.22 | 24.41 | 24.17 | 24.31 | 226,397 | +0.09(+0.36%) |
Sep 15, 2004 | 24.22 | 24.29 | 24.01 | 24.22 | 68,427 | +0.06(+0.25%) |
Sep 14, 2004 | 24.24 | 24.28 | 23.84 | 24.16 | 69,580 | -0.10(-0.43%) |
Sep 13, 2004 | 24.22 | 24.47 | 24.17 | 24.27 | 88,735 | +0.02(+0.07%) |
Sep 10, 2004 | 24.05 | 24.37 | 23.86 | 24.25 | 94,736 | +0.15(+0.61%) |
Sep 09, 2004 | 24.05 | 24.24 | 23.93 | 24.10 | 152,778 | +0.06(+0.25%) |
Sep 08, 2004 | 24.25 | 24.52 | 24.01 | 24.04 | 135,700 | -0.38(-1.56%) |
Sep 07, 2004 | 24.27 | 24.58 | 24.24 | 24.42 | 156,008 | +0.19(+0.79%) |
Sep 03, 2004 | 24.38 | 24.48 | 23.88 | 24.23 | 77,196 | -0.16(-0.64%) |
Sep 02, 2004 | 23.92 | 24.39 | 23.79 | 24.39 | 84,351 | +0.40(+1.66%) |