Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.88 | 28.17 | 27.62 | 28.14 | 1,370,046 | +0.26(+0.94%) |
Aug 30, 2005 | 28.01 | 28.01 | 27.68 | 27.88 | 1,572,879 | -0.32(-1.14%) |
Aug 29, 2005 | 28.05 | 28.24 | 28.00 | 28.20 | 1,294,326 | +0.17(+0.60%) |
Aug 26, 2005 | 27.97 | 28.22 | 27.94 | 28.03 | 1,732,535 | -0.02(-0.09%) |
Aug 25, 2005 | 28.12 | 28.24 | 27.95 | 28.06 | 1,762,178 | -0.01(-0.04%) |
Aug 24, 2005 | 28.24 | 28.29 | 28.04 | 28.07 | 1,415,639 | -0.16(-0.57%) |
Aug 23, 2005 | 28.43 | 28.48 | 28.19 | 28.23 | 886,083 | -0.17(-0.59%) |
Aug 22, 2005 | 28.42 | 28.57 | 28.24 | 28.40 | 1,680,337 | +0.01(+0.02%) |
Aug 19, 2005 | 28.47 | 28.55 | 28.32 | 28.39 | 1,212,807 | +0.07(+0.26%) |
Aug 18, 2005 | 28.31 | 28.41 | 28.29 | 28.32 | 1,576,745 | +0.04(+0.13%) |
Aug 17, 2005 | 28.20 | 28.39 | 28.14 | 28.28 | 2,112,907 | +0.14(+0.51%) |
Aug 16, 2005 | 28.55 | 28.78 | 28.05 | 28.14 | 2,910,060 | -0.17(-0.59%) |
Aug 15, 2005 | 28.20 | 28.31 | 28.04 | 28.30 | 892,850 | +0.19(+0.66%) |
Aug 12, 2005 | 28.30 | 28.39 | 28.06 | 28.12 | 1,465,904 | -0.18(-0.64%) |
Aug 11, 2005 | 28.17 | 28.30 | 27.94 | 28.30 | 1,078,766 | +0.14(+0.51%) |
Aug 10, 2005 | 28.05 | 28.39 | 28.04 | 28.16 | 1,340,564 | +0.22(+0.78%) |
Aug 09, 2005 | 27.94 | 28.08 | 27.88 | 27.94 | 1,046,545 | +0.09(+0.33%) |
Aug 08, 2005 | 27.90 | 28.09 | 27.81 | 27.84 | 1,133,542 | +0.02(+0.09%) |
Aug 05, 2005 | 27.94 | 28.04 | 27.72 | 27.82 | 1,681,464 | -0.22(-0.77%) |
Aug 04, 2005 | 28.14 | 28.15 | 27.91 | 28.04 | 1,014,163 | -0.18(-0.64%) |
Aug 03, 2005 | 28.16 | 28.27 | 28.06 | 28.22 | 1,020,607 | -0.02(-0.07%) |
Aug 02, 2005 | 27.91 | 28.27 | 27.73 | 28.24 | 1,438,838 | +0.30(+1.09%) |
Aug 01, 2005 | 28.09 | 28.23 | 27.91 | 27.93 | 1,292,876 | -0.19(-0.68%) |
Jul 29, 2005 | 28.40 | 28.52 | 28.09 | 28.12 | 1,579,001 | -0.35(-1.22%) |
Jul 28, 2005 | 28.05 | 28.49 | 27.96 | 28.47 | 2,187,982 | +0.62(+2.23%) |
Jul 27, 2005 | 27.93 | 28.20 | 27.84 | 27.85 | 2,142,389 | +0.25(+0.92%) |
Jul 26, 2005 | 27.56 | 27.82 | 27.44 | 27.60 | 2,657,445 | +0.04(+0.13%) |
Jul 25, 2005 | 27.61 | 27.74 | 27.54 | 27.56 | 961,803 | -0.06(-0.20%) |
Jul 22, 2005 | 27.68 | 27.73 | 27.54 | 27.62 | 854,345 | -0.02(-0.07%) |
Jul 21, 2005 | 27.62 | 27.66 | 27.41 | 27.63 | 1,345,719 | -0.01(-0.02%) |
Jul 20, 2005 | 27.50 | 27.66 | 27.37 | 27.64 | 977,753 | +0.04(+0.14%) |
Jul 19, 2005 | 27.56 | 27.62 | 27.50 | 27.60 | 1,204,751 | +0.06(+0.23%) |
Jul 18, 2005 | 27.68 | 27.72 | 27.50 | 27.54 | 1,492,648 | -0.27(-0.96%) |
Jul 15, 2005 | 27.73 | 27.87 | 27.73 | 27.81 | 855,795 | -0.01(-0.04%) |
Jul 14, 2005 | 28.24 | 28.24 | 27.75 | 27.82 | 1,157,064 | +0.17(+0.63%) |
Jul 13, 2005 | 27.56 | 27.69 | 27.48 | 27.65 | 1,224,890 | -0.11(-0.40%) |
Jul 12, 2005 | 27.37 | 27.83 | 27.37 | 27.76 | 1,412,256 | +0.26(+0.95%) |
Jul 11, 2005 | 27.73 | 27.74 | 27.47 | 27.50 | 1,548,391 | -0.20(-0.74%) |
Jul 08, 2005 | 27.37 | 27.80 | 27.37 | 27.70 | 900,422 | +0.34(+1.22%) |
Jul 07, 2005 | 27.35 | 27.42 | 27.00 | 27.37 | 1,346,686 | -0.19(-0.68%) |
Jul 06, 2005 | 27.48 | 27.69 | 27.48 | 27.55 | 1,472,026 | -0.12(-0.43%) |
Jul 05, 2005 | 27.65 | 27.86 | 27.57 | 27.67 | 940,376 | -0.04(-0.13%) |
Jul 01, 2005 | 27.67 | 27.76 | 27.53 | 27.71 | 1,050,412 | +0.12(+0.45%) |
Jun 30, 2005 | 27.65 | 27.84 | 27.57 | 27.58 | 1,420,472 | -0.06(-0.20%) |
Jun 29, 2005 | 27.71 | 27.71 | 27.52 | 27.64 | 1,450,921 | -0.14(-0.49%) |
Jun 28, 2005 | 27.57 | 27.82 | 27.55 | 27.78 | 997,408 | +0.21(+0.77%) |
Jun 27, 2005 | 27.60 | 27.62 | 27.44 | 27.57 | 1,419,345 | -0.04(-0.13%) |
Jun 24, 2005 | 27.81 | 27.93 | 27.60 | 27.60 | 1,083,599 | -0.27(-0.96%) |
Jun 23, 2005 | 28.18 | 28.18 | 27.79 | 27.87 | 997,891 | -0.34(-1.21%) |
Jun 22, 2005 | 28.24 | 28.30 | 28.03 | 28.21 | 903,644 | +0.06(+0.20%) |
Jun 21, 2005 | 28.27 | 28.33 | 28.03 | 28.16 | 1,132,415 | -0.12(-0.42%) |
Jun 20, 2005 | 28.24 | 28.31 | 28.06 | 28.27 | 1,241,000 | +0.03(+0.11%) |
Jun 17, 2005 | 28.19 | 28.38 | 28.06 | 28.24 | 3,206,978 | +0.15(+0.53%) |
Jun 16, 2005 | 28.15 | 28.15 | 27.88 | 28.09 | 2,544,510 | -0.01(-0.02%) |
Jun 15, 2005 | 28.01 | 28.10 | 27.85 | 28.10 | 1,541,141 | +0.07(+0.24%) |
Jun 14, 2005 | 28.03 | 28.09 | 27.94 | 28.03 | 2,867,206 | +0.00(+0.00%) |
Jun 13, 2005 | 28.09 | 28.32 | 27.99 | 28.03 | 1,943,906 | -0.22(-0.79%) |
Jun 10, 2005 | 28.49 | 28.50 | 28.11 | 28.25 | 2,350,860 | -0.38(-1.34%) |
Jun 09, 2005 | 28.68 | 28.68 | 28.40 | 28.64 | 1,443,349 | +0.02(+0.09%) |
Jun 08, 2005 | 28.86 | 28.86 | 28.51 | 28.61 | 3,958,861 | -0.20(-0.69%) |
Jun 07, 2005 | 28.86 | 29.11 | 28.77 | 28.81 | 2,149,639 | +0.02(+0.09%) |
Jun 06, 2005 | 28.66 | 28.86 | 28.66 | 28.79 | 1,476,537 | +0.12(+0.43%) |
Jun 03, 2005 | 28.66 | 28.84 | 28.55 | 28.66 | 1,572,557 | +0.04(+0.13%) |
Jun 02, 2005 | 28.49 | 28.67 | 28.41 | 28.63 | 1,619,116 | +0.06(+0.22%) |
Jun 01, 2005 | 28.07 | 28.57 | 28.06 | 28.57 | 2,444,946 | +0.33(+1.17%) |
May 31, 2005 | 28.40 | 28.40 | 28.15 | 28.24 | 1,439,644 | -0.16(-0.57%) |
May 27, 2005 | 28.15 | 28.40 | 28.15 | 28.40 | 1,136,764 | -0.04(-0.13%) |
May 26, 2005 | 28.30 | 28.54 | 28.27 | 28.43 | 1,419,022 | +0.14(+0.50%) |
May 25, 2005 | 28.25 | 28.42 | 28.16 | 28.29 | 3,387,095 | -0.02(-0.09%) |
May 24, 2005 | 28.18 | 28.35 | 28.04 | 28.32 | 1,448,505 | -0.02(-0.09%) |
May 23, 2005 | 28.02 | 28.36 | 27.98 | 28.34 | 1,049,284 | +0.29(+1.04%) |
May 20, 2005 | 28.24 | 28.24 | 27.98 | 28.05 | 1,534,858 | -0.16(-0.57%) |
May 19, 2005 | 28.20 | 28.29 | 28.12 | 28.21 | 1,184,452 | -0.07(-0.26%) |
May 18, 2005 | 28.16 | 28.38 | 28.06 | 28.29 | 1,613,316 | +0.19(+0.66%) |
May 17, 2005 | 28.03 | 28.18 | 27.93 | 28.10 | 1,196,857 | -0.02(-0.09%) |
May 16, 2005 | 27.99 | 28.19 | 27.96 | 28.12 | 1,194,279 | +0.25(+0.91%) |
May 13, 2005 | 27.98 | 28.01 | 27.73 | 27.87 | 1,205,073 | -0.11(-0.40%) |
May 12, 2005 | 28.04 | 28.30 | 27.98 | 27.98 | 1,380,035 | -0.04(-0.13%) |
May 11, 2005 | 28.12 | 28.24 | 27.87 | 28.02 | 1,353,613 | -0.03(-0.11%) |
May 10, 2005 | 28.26 | 28.33 | 27.96 | 28.05 | 2,124,184 | -0.20(-0.73%) |
May 09, 2005 | 28.22 | 28.39 | 28.07 | 28.25 | 1,663,904 | +0.04(+0.13%) |
May 06, 2005 | 28.24 | 28.40 | 28.20 | 28.22 | 1,853,848 | +0.05(+0.18%) |
May 05, 2005 | 28.21 | 28.39 | 28.05 | 28.17 | 1,773,778 | -0.06(-0.22%) |
May 04, 2005 | 27.96 | 28.25 | 27.81 | 28.23 | 1,891,063 | +0.23(+0.82%) |
May 03, 2005 | 27.80 | 28.09 | 27.75 | 28.00 | 2,906,193 | +0.13(+0.47%) |
May 02, 2005 | 27.68 | 27.92 | 27.58 | 27.87 | 2,220,203 | -0.03(-0.11%) |
Apr 29, 2005 | 27.29 | 27.90 | 27.22 | 27.90 | 4,982,046 | +0.86(+3.19%) |
Apr 28, 2005 | 27.00 | 27.26 | 26.88 | 27.04 | 4,422,524 | +0.47(+1.78%) |
Apr 27, 2005 | 26.47 | 26.78 | 26.29 | 26.57 | 1,719,969 | +0.00(+0.00%) |
Apr 26, 2005 | 26.61 | 26.74 | 26.50 | 26.57 | 1,344,430 | -0.12(-0.47%) |
Apr 25, 2005 | 26.70 | 26.90 | 26.62 | 26.69 | 1,667,287 | +0.05(+0.19%) |
Apr 22, 2005 | 26.65 | 26.75 | 26.47 | 26.64 | 2,116,451 | -0.08(-0.30%) |
Apr 21, 2005 | 26.60 | 26.80 | 26.57 | 26.72 | 1,296,743 | +0.22(+0.84%) |
Apr 20, 2005 | 26.63 | 26.77 | 26.43 | 26.50 | 1,382,935 | -0.17(-0.63%) |
Apr 19, 2005 | 26.73 | 26.85 | 26.44 | 26.67 | 1,739,946 | -0.17(-0.62%) |
Apr 18, 2005 | 27.00 | 27.01 | 26.82 | 26.83 | 2,921,821 | -0.12(-0.46%) |
Apr 15, 2005 | 27.02 | 27.11 | 26.95 | 26.96 | 3,355,196 | -0.02(-0.07%) |
Apr 14, 2005 | 26.75 | 27.00 | 26.75 | 26.98 | 1,792,144 | +0.22(+0.84%) |
Apr 13, 2005 | 26.90 | 27.09 | 26.73 | 26.75 | 1,195,085 | -0.20(-0.76%) |
Apr 12, 2005 | 26.78 | 27.11 | 26.61 | 26.96 | 1,332,508 | +0.18(+0.67%) |
Apr 11, 2005 | 26.83 | 27.04 | 26.75 | 26.78 | 1,071,839 | -0.10(-0.37%) |
Apr 08, 2005 | 27.01 | 27.09 | 26.88 | 26.88 | 914,921 | -0.14(-0.51%) |
Apr 07, 2005 | 26.98 | 27.11 | 26.89 | 27.01 | 1,279,021 | +0.07(+0.28%) |
Apr 06, 2005 | 26.96 | 27.06 | 26.90 | 26.94 | 986,775 | -0.02(-0.09%) |
Apr 05, 2005 | 26.81 | 27.08 | 26.81 | 26.96 | 1,964,367 | +0.23(+0.86%) |
Apr 04, 2005 | 26.54 | 26.85 | 26.34 | 26.73 | 1,940,523 | +0.24(+0.89%) |
Apr 01, 2005 | 26.84 | 26.95 | 26.39 | 26.50 | 1,816,471 | -0.36(-1.34%) |
Mar 31, 2005 | 26.88 | 26.92 | 26.78 | 26.86 | 1,469,771 | +0.04(+0.16%) |
Mar 30, 2005 | 26.75 | 26.90 | 26.70 | 26.81 | 1,886,714 | +0.22(+0.84%) |
Mar 29, 2005 | 26.55 | 26.85 | 26.52 | 26.59 | 1,720,452 | +0.01(+0.02%) |
Mar 28, 2005 | 26.69 | 26.94 | 26.57 | 26.59 | 2,346,349 | +0.01(+0.02%) |
Mar 24, 2005 | 26.75 | 26.78 | 26.44 | 26.58 | 1,696,125 | -0.04(-0.14%) |
Mar 23, 2005 | 26.47 | 26.68 | 26.39 | 26.62 | 2,896,688 | +0.07(+0.28%) |
Mar 22, 2005 | 26.57 | 27.00 | 26.52 | 26.54 | 2,553,049 | -0.18(-0.67%) |
Mar 21, 2005 | 26.59 | 26.86 | 26.54 | 26.72 | 2,852,223 | +0.15(+0.56%) |
Mar 18, 2005 | 26.45 | 27.07 | 26.44 | 26.57 | 10,978,739 | +0.25(+0.94%) |
Mar 17, 2005 | 26.70 | 26.70 | 26.32 | 26.32 | 3,047,322 | -0.40(-1.51%) |
Mar 16, 2005 | 26.86 | 26.94 | 26.66 | 26.73 | 1,364,730 | -0.17(-0.62%) |
Mar 15, 2005 | 27.06 | 27.12 | 26.89 | 26.90 | 1,453,177 | -0.11(-0.41%) |
Mar 14, 2005 | 26.91 | 27.04 | 26.72 | 27.01 | 3,413,355 | +0.10(+0.37%) |
Mar 11, 2005 | 27.19 | 27.25 | 26.83 | 26.91 | 1,593,984 | -0.24(-0.87%) |
Mar 10, 2005 | 27.26 | 27.42 | 27.14 | 27.14 | 1,302,865 | +0.01(+0.05%) |
Mar 09, 2005 | 27.24 | 27.27 | 27.04 | 27.13 | 2,051,525 | -0.10(-0.36%) |
Mar 08, 2005 | 27.34 | 27.36 | 27.23 | 27.23 | 1,900,085 | -0.16(-0.59%) |
Mar 07, 2005 | 27.65 | 27.67 | 27.30 | 27.39 | 1,748,323 | -0.28(-1.01%) |
Mar 04, 2005 | 27.62 | 27.79 | 27.56 | 27.67 | 1,318,653 | +0.15(+0.54%) |
Mar 03, 2005 | 27.49 | 27.67 | 27.44 | 27.52 | 970,181 | +0.06(+0.23%) |
Mar 02, 2005 | 27.55 | 27.69 | 27.34 | 27.46 | 1,187,513 | -0.09(-0.34%) |
Mar 01, 2005 | 27.18 | 27.62 | 27.16 | 27.55 | 2,105,174 | +0.24(+0.89%) |
Feb 28, 2005 | 27.33 | 27.55 | 27.19 | 27.31 | 2,185,243 | -0.19(-0.68%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.06 | 27.50 | 2,048,947 | +0.19(+0.68%) |
Feb 24, 2005 | 27.27 | 27.40 | 27.10 | 27.31 | 1,764,917 | +0.10(+0.36%) |
Feb 23, 2005 | 26.88 | 27.32 | 26.79 | 27.21 | 2,404,509 | +0.11(+0.39%) |
Feb 22, 2005 | 26.91 | 27.23 | 26.81 | 27.11 | 1,969,844 | -0.21(-0.77%) |
Feb 18, 2005 | 27.40 | 27.45 | 27.22 | 27.32 | 1,766,206 | -0.17(-0.63%) |
Feb 17, 2005 | 27.75 | 27.83 | 27.39 | 27.49 | 2,207,154 | -0.34(-1.23%) |
Feb 16, 2005 | 27.87 | 27.88 | 27.60 | 27.83 | 1,583,028 | -0.07(-0.24%) |
Feb 15, 2005 | 27.81 | 28.01 | 27.78 | 27.90 | 1,433,361 | +0.00(+0.00%) |
Feb 14, 2005 | 27.93 | 28.02 | 27.81 | 27.90 | 1,603,811 | +0.03(+0.11%) |
Feb 11, 2005 | 27.75 | 28.14 | 27.67 | 27.87 | 3,107,093 | +0.19(+0.70%) |
Feb 10, 2005 | 27.54 | 27.69 | 27.44 | 27.68 | 2,699,172 | +0.14(+0.50%) |
Feb 09, 2005 | 27.62 | 27.62 | 27.44 | 27.54 | 1,794,883 | +0.04(+0.16%) |
Feb 08, 2005 | 27.53 | 27.59 | 27.38 | 27.50 | 1,840,315 | -0.20(-0.74%) |
Feb 07, 2005 | 27.52 | 27.83 | 27.52 | 27.70 | 1,582,384 | +0.11(+0.40%) |
Feb 04, 2005 | 27.63 | 27.68 | 27.50 | 27.59 | 3,061,177 | +0.11(+0.38%) |
Feb 03, 2005 | 27.62 | 27.71 | 27.34 | 27.48 | 2,180,410 | -0.26(-0.94%) |
Feb 02, 2005 | 27.81 | 27.88 | 27.58 | 27.75 | 2,305,590 | -0.16(-0.56%) |
Feb 01, 2005 | 27.50 | 27.90 | 27.31 | 27.90 | 1,857,714 | +0.19(+0.69%) |
Jan 31, 2005 | 27.89 | 28.30 | 27.54 | 27.71 | 3,111,604 | -0.40(-1.44%) |
Jan 28, 2005 | 27.79 | 28.11 | 27.79 | 28.11 | 2,325,406 | +0.21(+0.76%) |
Jan 27, 2005 | 27.55 | 27.91 | 27.47 | 27.90 | 1,587,539 | +0.41(+1.49%) |
Jan 26, 2005 | 27.72 | 27.72 | 27.37 | 27.49 | 2,345,544 | -0.11(-0.38%) |
Jan 25, 2005 | 27.60 | 27.70 | 27.41 | 27.60 | 1,060,883 | +0.09(+0.32%) |
Jan 24, 2005 | 27.50 | 27.65 | 27.45 | 27.51 | 1,058,306 | +0.01(+0.05%) |
Jan 21, 2005 | 27.50 | 27.60 | 27.39 | 27.50 | 904,933 | -0.01(-0.05%) |
Jan 20, 2005 | 27.71 | 27.75 | 27.39 | 27.51 | 1,871,247 | -0.20(-0.74%) |
Jan 19, 2005 | 27.92 | 27.93 | 27.63 | 27.71 | 1,231,012 | -0.20(-0.73%) |
Jan 18, 2005 | 27.36 | 27.92 | 27.30 | 27.92 | 1,655,043 | +0.42(+1.54%) |
Jan 14, 2005 | 27.16 | 27.55 | 27.15 | 27.50 | 1,267,422 | +0.27(+1.00%) |
Jan 13, 2005 | 27.22 | 27.40 | 27.19 | 27.22 | 1,263,233 | -0.12(-0.43%) |
Jan 12, 2005 | 27.37 | 27.47 | 27.25 | 27.34 | 1,591,406 | -0.07(-0.25%) |
Jan 11, 2005 | 27.37 | 27.45 | 27.20 | 27.41 | 1,381,646 | +0.02(+0.09%) |
Jan 10, 2005 | 27.35 | 27.43 | 27.31 | 27.39 | 1,856,587 | -0.06(-0.20%) |
Jan 07, 2005 | 27.78 | 27.79 | 27.40 | 27.44 | 1,601,072 | -0.20(-0.72%) |
Jan 06, 2005 | 27.50 | 27.70 | 27.40 | 27.64 | 1,673,892 | +0.04(+0.14%) |
Jan 05, 2005 | 27.44 | 27.89 | 27.44 | 27.60 | 2,491,989 | +0.17(+0.61%) |
Jan 04, 2005 | 27.55 | 27.75 | 27.27 | 27.44 | 2,034,931 | -0.10(-0.36%) |
Jan 03, 2005 | 27.73 | 27.87 | 27.41 | 27.53 | 2,139,489 | -0.19(-0.67%) |
Dec 31, 2004 | 27.71 | 27.81 | 27.48 | 27.72 | 759,615 | +0.11(+0.38%) |
Dec 30, 2004 | 27.71 | 27.77 | 27.57 | 27.62 | 777,659 | +0.17(+0.61%) |
Dec 29, 2004 | 27.58 | 27.61 | 27.33 | 27.45 | 787,809 | -0.24(-0.87%) |
Dec 28, 2004 | 27.66 | 27.70 | 27.45 | 27.69 | 751,882 | +0.12(+0.43%) |
Dec 27, 2004 | 27.71 | 27.79 | 27.57 | 27.57 | 762,354 | -0.08(-0.29%) |
Dec 23, 2004 | 27.70 | 27.77 | 27.60 | 27.65 | 736,899 | +0.07(+0.25%) |
Dec 22, 2004 | 27.44 | 27.68 | 27.44 | 27.58 | 1,463,004 | +0.04(+0.14%) |
Dec 21, 2004 | 27.44 | 27.60 | 27.15 | 27.55 | 1,650,049 | +0.22(+0.82%) |
Dec 20, 2004 | 27.32 | 27.53 | 27.15 | 27.32 | 923,460 | +0.00(+0.00%) |
Dec 17, 2004 | 27.28 | 27.61 | 27.27 | 27.32 | 2,259,191 | -0.30(-1.08%) |
Dec 16, 2004 | 27.50 | 27.68 | 27.34 | 27.62 | 1,123,232 | +0.24(+0.86%) |
Dec 15, 2004 | 27.41 | 27.45 | 27.24 | 27.39 | 1,330,897 | -0.02(-0.09%) |
Dec 14, 2004 | 26.87 | 27.50 | 26.86 | 27.41 | 2,085,357 | +0.42(+1.56%) |
Dec 13, 2004 | 27.04 | 27.09 | 26.70 | 26.99 | 1,360,380 | +0.06(+0.23%) |
Dec 10, 2004 | 27.33 | 27.33 | 26.59 | 26.93 | 1,717,391 | +0.08(+0.30%) |
Dec 09, 2004 | 26.91 | 26.98 | 26.62 | 26.85 | 1,801,649 | -0.09(-0.35%) |
Dec 08, 2004 | 26.85 | 27.04 | 26.74 | 26.94 | 1,680,175 | +0.06(+0.23%) |
Dec 07, 2004 | 27.45 | 27.47 | 26.88 | 26.88 | 1,792,144 | -0.65(-2.37%) |
Dec 06, 2004 | 27.48 | 27.55 | 27.40 | 27.53 | 1,242,450 | -0.08(-0.29%) |
Dec 03, 2004 | 27.54 | 27.84 | 27.37 | 27.61 | 1,337,180 | +0.19(+0.68%) |
Dec 02, 2004 | 27.47 | 27.53 | 27.22 | 27.42 | 1,080,216 | -0.06(-0.23%) |
Dec 01, 2004 | 27.04 | 27.49 | 27.04 | 27.48 | 1,880,914 | +0.36(+1.33%) |
Nov 30, 2004 | 26.86 | 27.21 | 26.74 | 27.12 | 3,553,034 | +0.14(+0.53%) |
Nov 29, 2004 | 27.93 | 28.05 | 26.86 | 26.98 | 6,926,436 | -0.96(-3.42%) |
Nov 26, 2004 | 27.65 | 28.04 | 27.65 | 27.94 | 407,598 | +0.22(+0.81%) |
Nov 24, 2004 | 27.94 | 28.05 | 27.69 | 27.71 | 977,592 | -0.24(-0.84%) |
Nov 23, 2004 | 28.07 | 28.11 | 27.87 | 27.95 | 1,340,564 | -0.13(-0.46%) |
Nov 22, 2004 | 27.56 | 28.13 | 27.46 | 28.08 | 1,958,084 | +0.59(+2.15%) |
Nov 19, 2004 | 27.80 | 27.82 | 27.45 | 27.49 | 1,222,473 | -0.36(-1.29%) |
Nov 18, 2004 | 27.70 | 27.89 | 27.62 | 27.85 | 1,040,262 | +0.19(+0.67%) |
Nov 17, 2004 | 27.87 | 27.92 | 27.52 | 27.66 | 1,455,916 | -0.11(-0.38%) |
Nov 16, 2004 | 27.92 | 28.01 | 27.73 | 27.77 | 1,103,093 | -0.15(-0.53%) |
Nov 15, 2004 | 27.84 | 27.93 | 27.69 | 27.92 | 1,207,973 | -0.01(-0.04%) |
Nov 12, 2004 | 27.69 | 27.93 | 27.63 | 27.93 | 1,337,825 | +0.25(+0.90%) |
Nov 11, 2004 | 27.53 | 27.75 | 27.44 | 27.68 | 1,252,116 | +0.16(+0.59%) |
Nov 10, 2004 | 27.53 | 27.64 | 27.37 | 27.52 | 1,137,892 | +0.09(+0.32%) |
Nov 09, 2004 | 27.55 | 27.63 | 27.31 | 27.44 | 1,328,642 | -0.09(-0.34%) |
Nov 08, 2004 | 27.35 | 27.56 | 27.34 | 27.53 | 2,069,247 | +0.05(+0.18%) |
Nov 05, 2004 | 27.31 | 27.71 | 27.21 | 27.48 | 1,739,301 | +0.16(+0.57%) |
Nov 04, 2004 | 26.79 | 27.38 | 26.75 | 27.32 | 2,093,090 | +0.47(+1.73%) |
Nov 03, 2004 | 26.45 | 26.86 | 26.45 | 26.86 | 3,992,210 | +0.40(+1.53%) |
Nov 02, 2004 | 26.22 | 26.60 | 26.22 | 26.45 | 3,300,903 | +0.04(+0.14%) |
Nov 01, 2004 | 26.52 | 26.75 | 26.19 | 26.42 | 2,612,497 | -0.27(-1.02%) |
Oct 29, 2004 | 26.76 | 26.81 | 26.62 | 26.69 | 1,801,488 | -0.07(-0.26%) |
Oct 28, 2004 | 26.52 | 26.77 | 26.50 | 26.76 | 1,983,538 | +0.11(+0.40%) |
Oct 27, 2004 | 26.41 | 26.76 | 26.37 | 26.65 | 1,694,514 | +0.10(+0.37%) |
Oct 26, 2004 | 26.69 | 26.78 | 26.53 | 26.55 | 2,753,303 | -0.23(-0.86%) |
Oct 25, 2004 | 26.69 | 27.00 | 26.47 | 26.78 | 2,257,741 | +0.46(+1.74%) |
Oct 22, 2004 | 26.55 | 26.60 | 26.22 | 26.32 | 1,715,297 | -0.33(-1.23%) |
Oct 21, 2004 | 26.52 | 26.69 | 26.35 | 26.65 | 1,622,338 | +0.20(+0.77%) |
Oct 20, 2004 | 26.36 | 26.59 | 26.34 | 26.45 | 1,143,853 | -0.03(-0.12%) |
Oct 19, 2004 | 26.43 | 26.63 | 26.32 | 26.48 | 939,571 | +0.05(+0.19%) |
Oct 18, 2004 | 26.09 | 26.49 | 26.07 | 26.43 | 1,288,043 | +0.33(+1.26%) |
Oct 15, 2004 | 26.37 | 26.48 | 26.01 | 26.10 | 1,630,394 | -0.13(-0.50%) |
Oct 14, 2004 | 26.03 | 26.35 | 26.00 | 26.23 | 1,320,103 | +0.30(+1.15%) |
Oct 13, 2004 | 26.11 | 26.17 | 25.77 | 25.93 | 931,837 | -0.14(-0.55%) |
Oct 12, 2004 | 26.17 | 26.26 | 26.02 | 26.08 | 1,197,179 | -0.30(-1.15%) |
Oct 11, 2004 | 26.24 | 26.38 | 26.19 | 26.38 | 658,118 | +0.25(+0.97%) |
Oct 08, 2004 | 26.35 | 26.44 | 26.04 | 26.13 | 1,119,043 | -0.22(-0.82%) |
Oct 07, 2004 | 26.58 | 26.67 | 26.34 | 26.34 | 971,470 | -0.34(-1.28%) |
Oct 06, 2004 | 26.67 | 26.72 | 26.47 | 26.68 | 818,258 | +0.02(+0.07%) |
Oct 05, 2004 | 26.66 | 26.71 | 26.53 | 26.67 | 1,057,339 | -0.02(-0.09%) |
Oct 04, 2004 | 26.72 | 26.74 | 26.50 | 26.69 | 1,395,018 | +0.19(+0.70%) |
Oct 01, 2004 | 26.42 | 26.70 | 26.31 | 26.50 | 1,588,023 | +0.02(+0.09%) |
Sep 30, 2004 | 25.88 | 26.62 | 25.85 | 26.48 | 3,003,501 | +0.66(+2.57%) |
Sep 29, 2004 | 25.74 | 25.82 | 25.59 | 25.82 | 719,822 | +0.12(+0.48%) |
Sep 28, 2004 | 25.57 | 25.84 | 25.57 | 25.69 | 1,005,463 | +0.06(+0.24%) |
Sep 27, 2004 | 25.72 | 25.72 | 25.51 | 25.63 | 1,276,927 | -0.09(-0.36%) |
Sep 24, 2004 | 25.73 | 25.76 | 25.55 | 25.72 | 1,624,916 | -0.04(-0.14%) |
Sep 23, 2004 | 25.98 | 26.16 | 25.76 | 25.76 | 1,479,759 | -0.34(-1.28%) |
Sep 22, 2004 | 26.18 | 26.31 | 26.08 | 26.09 | 1,309,470 | -0.21(-0.80%) |
Sep 21, 2004 | 26.32 | 26.32 | 26.03 | 26.31 | 1,626,688 | -0.06(-0.24%) |
Sep 20, 2004 | 26.52 | 26.52 | 26.19 | 26.37 | 2,303,173 | -0.14(-0.54%) |
Sep 17, 2004 | 26.54 | 26.74 | 26.47 | 26.51 | 1,886,391 | +0.12(+0.47%) |
Sep 16, 2004 | 26.57 | 26.57 | 26.29 | 26.39 | 900,583 | -0.10(-0.37%) |
Sep 15, 2004 | 26.33 | 26.64 | 26.31 | 26.49 | 2,113,712 | +0.19(+0.71%) |
Sep 14, 2004 | 26.10 | 26.38 | 25.81 | 26.30 | 1,176,719 | +0.23(+0.88%) |
Sep 13, 2004 | 26.10 | 26.13 | 25.95 | 26.07 | 1,019,157 | -0.07(-0.28%) |
Sep 10, 2004 | 26.08 | 26.14 | 25.89 | 26.14 | 1,621,050 | +0.12(+0.48%) |
Sep 09, 2004 | 26.11 | 26.19 | 25.97 | 26.02 | 1,255,661 | -0.03(-0.12%) |
Sep 08, 2004 | 26.03 | 26.13 | 25.95 | 26.05 | 1,606,872 | -0.16(-0.59%) |
Sep 07, 2004 | 26.08 | 26.21 | 26.02 | 26.21 | 1,159,803 | +0.13(+0.50%) |
Sep 03, 2004 | 26.12 | 26.16 | 26.02 | 26.08 | 2,258,063 | -0.04(-0.17%) |
Sep 02, 2004 | 25.88 | 26.16 | 25.88 | 26.12 | 1,088,433 | +0.19(+0.72%) |