Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.60 | 21.15 | 20.57 | 21.14 | 4,690,353 | +0.48(+2.34%) |
Aug 30, 2005 | 20.56 | 20.84 | 20.49 | 20.65 | 3,467,395 | +0.10(+0.47%) |
Aug 29, 2005 | 20.53 | 20.66 | 20.23 | 20.56 | 2,871,230 | +0.03(+0.17%) |
Aug 26, 2005 | 20.69 | 20.85 | 20.42 | 20.52 | 2,441,416 | -0.17(-0.83%) |
Aug 25, 2005 | 20.80 | 21.00 | 20.66 | 20.69 | 2,734,636 | -0.04(-0.20%) |
Aug 24, 2005 | 20.76 | 21.08 | 20.65 | 20.74 | 3,250,819 | -0.11(-0.53%) |
Aug 23, 2005 | 21.18 | 21.23 | 20.77 | 20.85 | 3,105,805 | -0.42(-1.98%) |
Aug 22, 2005 | 21.23 | 21.45 | 21.11 | 21.27 | 2,031,199 | +0.06(+0.26%) |
Aug 19, 2005 | 21.51 | 21.51 | 21.12 | 21.21 | 2,694,572 | -0.14(-0.68%) |
Aug 18, 2005 | 21.31 | 21.49 | 21.24 | 21.36 | 2,107,407 | +0.00(+0.00%) |
Aug 17, 2005 | 21.40 | 21.50 | 21.36 | 21.36 | 3,263,157 | -0.11(-0.51%) |
Aug 16, 2005 | 21.65 | 21.85 | 21.46 | 21.47 | 2,933,503 | -0.23(-1.08%) |
Aug 15, 2005 | 21.55 | 21.78 | 21.38 | 21.70 | 2,610,671 | +0.08(+0.35%) |
Aug 12, 2005 | 21.63 | 21.70 | 21.42 | 21.62 | 1,391,632 | -0.11(-0.51%) |
Aug 11, 2005 | 21.49 | 21.76 | 21.45 | 21.73 | 2,272,307 | +0.24(+1.12%) |
Aug 10, 2005 | 21.56 | 21.76 | 21.38 | 21.49 | 2,597,026 | -0.06(-0.26%) |
Aug 09, 2005 | 21.49 | 21.73 | 21.49 | 21.55 | 2,727,088 | +0.03(+0.16%) |
Aug 08, 2005 | 21.64 | 21.75 | 21.36 | 21.51 | 3,171,852 | -0.12(-0.54%) |
Aug 05, 2005 | 21.86 | 21.94 | 21.51 | 21.63 | 2,755,684 | -0.23(-1.04%) |
Aug 04, 2005 | 22.04 | 22.15 | 21.67 | 21.86 | 4,370,860 | -0.28(-1.28%) |
Aug 03, 2005 | 22.15 | 22.38 | 22.04 | 22.14 | 4,913,026 | +0.13(+0.59%) |
Aug 02, 2005 | 22.22 | 22.87 | 21.98 | 22.01 | 10,873,949 | -1.15(-4.97%) |
Aug 01, 2005 | 23.47 | 23.63 | 23.16 | 23.16 | 3,022,339 | -0.20(-0.86%) |
Jul 29, 2005 | 23.77 | 23.88 | 23.35 | 23.36 | 2,259,678 | -0.51(-2.14%) |
Jul 28, 2005 | 23.55 | 23.90 | 23.55 | 23.87 | 2,253,291 | +0.34(+1.46%) |
Jul 27, 2005 | 23.39 | 23.57 | 23.31 | 23.53 | 2,092,165 | +0.14(+0.62%) |
Jul 26, 2005 | 23.13 | 23.46 | 23.02 | 23.38 | 3,663,794 | +0.28(+1.19%) |
Jul 25, 2005 | 23.24 | 23.35 | 23.11 | 23.11 | 2,858,020 | -0.21(-0.89%) |
Jul 22, 2005 | 23.04 | 23.37 | 23.04 | 23.31 | 2,783,554 | +0.28(+1.23%) |
Jul 21, 2005 | 23.04 | 23.24 | 22.97 | 23.03 | 3,329,639 | -0.08(-0.33%) |
Jul 20, 2005 | 22.75 | 23.15 | 22.64 | 23.11 | 2,917,100 | +0.37(+1.61%) |
Jul 19, 2005 | 22.51 | 22.89 | 22.35 | 22.74 | 3,152,692 | +0.31(+1.38%) |
Jul 18, 2005 | 22.41 | 22.57 | 22.28 | 22.43 | 2,219,179 | +0.02(+0.09%) |
Jul 15, 2005 | 22.40 | 22.53 | 22.32 | 22.41 | 1,885,025 | +0.02(+0.09%) |
Jul 14, 2005 | 22.39 | 22.52 | 22.18 | 22.39 | 4,602,968 | +0.06(+0.25%) |
Jul 13, 2005 | 22.18 | 22.38 | 22.13 | 22.33 | 1,796,768 | +0.16(+0.71%) |
Jul 12, 2005 | 22.23 | 22.38 | 22.11 | 22.18 | 1,929,298 | +0.01(+0.06%) |
Jul 11, 2005 | 22.20 | 22.31 | 22.08 | 22.16 | 2,955,857 | +0.08(+0.37%) |
Jul 08, 2005 | 21.84 | 22.13 | 21.60 | 22.08 | 2,701,830 | +0.19(+0.85%) |
Jul 07, 2005 | 21.36 | 21.89 | 21.16 | 21.89 | 2,291,758 | +0.27(+1.24%) |
Jul 06, 2005 | 21.62 | 21.64 | 21.48 | 21.62 | 2,579,462 | -0.14(-0.63%) |
Jul 05, 2005 | 21.42 | 21.77 | 21.42 | 21.76 | 4,497,728 | +0.10(+0.48%) |
Jul 01, 2005 | 21.87 | 22.07 | 21.58 | 21.66 | 3,315,124 | -0.22(-1.01%) |
Jun 30, 2005 | 21.91 | 22.04 | 21.67 | 21.88 | 3,491,346 | -0.19(-0.84%) |
Jun 29, 2005 | 22.53 | 22.53 | 22.02 | 22.07 | 3,099,564 | -0.43(-1.90%) |
Jun 28, 2005 | 22.33 | 22.61 | 22.28 | 22.49 | 2,991,276 | +0.50(+2.25%) |
Jun 27, 2005 | 21.89 | 22.13 | 21.89 | 22.00 | 1,743,640 | +0.16(+0.73%) |
Jun 24, 2005 | 22.25 | 22.31 | 21.70 | 21.84 | 4,761,335 | -0.41(-1.86%) |
Jun 23, 2005 | 22.88 | 22.88 | 22.25 | 22.25 | 3,936,982 | -0.62(-2.71%) |
Jun 22, 2005 | 23.02 | 23.18 | 22.55 | 22.87 | 1,632,885 | -0.12(-0.54%) |
Jun 21, 2005 | 22.94 | 23.08 | 22.84 | 23.00 | 2,607,187 | +0.09(+0.39%) |
Jun 20, 2005 | 23.02 | 23.05 | 22.84 | 22.91 | 2,044,553 | -0.28(-1.22%) |
Jun 17, 2005 | 23.13 | 23.28 | 23.04 | 23.19 | 4,333,990 | +0.37(+1.63%) |
Jun 16, 2005 | 22.55 | 22.89 | 22.46 | 22.82 | 2,896,632 | +0.20(+0.88%) |
Jun 15, 2005 | 22.49 | 22.66 | 22.37 | 22.62 | 1,904,766 | +0.13(+0.58%) |
Jun 14, 2005 | 22.46 | 22.65 | 22.42 | 22.49 | 1,665,110 | -0.01(-0.06%) |
Jun 13, 2005 | 22.30 | 22.58 | 22.20 | 22.50 | 1,430,534 | +0.11(+0.49%) |
Jun 10, 2005 | 22.56 | 22.69 | 22.27 | 22.39 | 1,458,404 | -0.10(-0.46%) |
Jun 09, 2005 | 22.46 | 22.70 | 22.24 | 22.49 | 2,554,494 | +0.06(+0.28%) |
Jun 08, 2005 | 22.83 | 22.84 | 22.29 | 22.43 | 2,304,387 | -0.39(-1.69%) |
Jun 07, 2005 | 22.56 | 23.08 | 22.46 | 22.82 | 3,379,719 | +0.36(+1.60%) |
Jun 06, 2005 | 22.18 | 22.51 | 22.18 | 22.46 | 1,390,035 | +0.16(+0.71%) |
Jun 03, 2005 | 22.55 | 22.66 | 22.18 | 22.30 | 1,559,435 | -0.28(-1.25%) |
Jun 02, 2005 | 22.35 | 22.64 | 22.26 | 22.58 | 2,913,471 | +0.34(+1.52%) |
Jun 01, 2005 | 22.04 | 22.46 | 21.94 | 22.24 | 3,182,739 | +0.19(+0.84%) |
May 31, 2005 | 22.29 | 22.39 | 21.93 | 22.06 | 4,148,477 | -0.25(-1.11%) |
May 27, 2005 | 22.32 | 22.38 | 22.17 | 22.31 | 1,299,747 | +0.09(+0.40%) |
May 26, 2005 | 22.08 | 22.30 | 22.06 | 22.22 | 2,879,504 | +0.24(+1.10%) |
May 25, 2005 | 22.04 | 22.18 | 21.91 | 21.98 | 1,232,393 | -0.07(-0.31%) |
May 24, 2005 | 22.38 | 22.39 | 21.93 | 22.04 | 2,219,034 | -0.33(-1.48%) |
May 23, 2005 | 22.00 | 22.39 | 21.96 | 22.38 | 2,136,439 | +0.37(+1.69%) |
May 20, 2005 | 22.03 | 22.12 | 21.91 | 22.00 | 1,974,152 | +0.03(+0.13%) |
May 19, 2005 | 22.04 | 22.34 | 21.91 | 21.98 | 2,436,916 | +0.06(+0.25%) |
May 18, 2005 | 21.61 | 22.09 | 21.61 | 21.92 | 3,228,029 | +0.60(+2.81%) |
May 17, 2005 | 20.90 | 21.34 | 20.90 | 21.32 | 2,796,328 | +0.44(+2.11%) |
May 16, 2005 | 20.69 | 20.99 | 20.65 | 20.88 | 3,199,868 | +0.20(+0.97%) |
May 13, 2005 | 20.92 | 20.94 | 20.37 | 20.68 | 3,617,924 | -0.17(-0.83%) |
May 12, 2005 | 21.07 | 21.11 | 20.75 | 20.85 | 3,593,102 | -0.21(-1.01%) |
May 11, 2005 | 21.11 | 21.25 | 20.88 | 21.07 | 2,704,733 | +0.06(+0.30%) |
May 10, 2005 | 21.27 | 21.31 | 20.91 | 21.00 | 3,650,730 | -0.25(-1.20%) |
May 09, 2005 | 21.26 | 21.32 | 21.09 | 21.26 | 3,001,001 | +0.09(+0.42%) |
May 06, 2005 | 21.15 | 21.32 | 20.98 | 21.17 | 6,356,479 | +0.13(+0.62%) |
May 05, 2005 | 20.83 | 21.29 | 20.80 | 21.04 | 4,552,598 | +0.21(+1.03%) |
May 04, 2005 | 20.57 | 20.91 | 20.56 | 20.83 | 5,599,189 | +0.23(+1.14%) |
May 03, 2005 | 21.11 | 21.27 | 20.57 | 20.59 | 13,139,289 | -1.45(-6.59%) |
May 02, 2005 | 21.69 | 22.09 | 21.63 | 22.04 | 2,652,186 | +0.35(+1.62%) |
Apr 29, 2005 | 22.07 | 22.16 | 21.53 | 21.69 | 5,061,232 | -0.30(-1.35%) |
Apr 28, 2005 | 22.07 | 22.24 | 21.95 | 21.99 | 2,763,232 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.48 | 22.07 | 22.27 | 3,342,123 | -0.06(-0.25%) |
Apr 26, 2005 | 22.48 | 22.73 | 22.30 | 22.32 | 2,482,060 | -0.28(-1.25%) |
Apr 25, 2005 | 22.22 | 22.66 | 22.18 | 22.60 | 2,813,602 | +0.41(+1.83%) |
Apr 22, 2005 | 22.38 | 22.53 | 22.04 | 22.20 | 3,589,037 | -0.19(-0.83%) |
Apr 21, 2005 | 22.15 | 22.40 | 22.11 | 22.38 | 5,366,790 | +0.48(+2.20%) |
Apr 20, 2005 | 22.96 | 22.98 | 21.82 | 21.90 | 6,031,615 | -1.07(-4.68%) |
Apr 19, 2005 | 22.95 | 23.14 | 22.58 | 22.97 | 2,544,188 | +0.02(+0.09%) |
Apr 18, 2005 | 22.43 | 22.98 | 22.38 | 22.95 | 3,148,627 | +0.46(+2.05%) |
Apr 15, 2005 | 22.79 | 23.06 | 22.26 | 22.49 | 3,909,111 | -0.30(-1.30%) |
Apr 14, 2005 | 23.51 | 23.68 | 22.78 | 22.79 | 5,921,440 | -0.65(-2.79%) |
Apr 13, 2005 | 23.87 | 23.91 | 23.42 | 23.44 | 2,095,649 | -0.49(-2.04%) |
Apr 12, 2005 | 23.53 | 24.07 | 23.29 | 23.93 | 4,701,821 | +0.65(+2.78%) |
Apr 11, 2005 | 23.41 | 23.48 | 23.08 | 23.28 | 3,907,369 | -0.10(-0.41%) |
Apr 08, 2005 | 23.59 | 23.73 | 23.37 | 23.38 | 2,500,786 | -0.21(-0.88%) |
Apr 07, 2005 | 23.59 | 23.84 | 23.56 | 23.59 | 2,472,190 | +0.03(+0.12%) |
Apr 06, 2005 | 23.77 | 23.85 | 23.45 | 23.56 | 2,995,921 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.96 | 23.68 | 23.87 | 2,268,533 | +0.12(+0.52%) |
Apr 04, 2005 | 23.62 | 23.84 | 23.41 | 23.75 | 2,462,174 | +0.12(+0.52%) |
Apr 01, 2005 | 23.89 | 23.90 | 23.57 | 23.62 | 3,821,000 | -0.26(-1.10%) |
Mar 31, 2005 | 23.74 | 23.97 | 23.60 | 23.88 | 3,018,856 | +0.22(+0.93%) |
Mar 30, 2005 | 23.53 | 23.76 | 23.49 | 23.66 | 3,040,775 | +0.13(+0.56%) |
Mar 29, 2005 | 23.66 | 23.80 | 23.52 | 23.53 | 3,098,112 | -0.21(-0.90%) |
Mar 28, 2005 | 23.65 | 23.97 | 23.60 | 23.75 | 4,051,947 | +0.10(+0.41%) |
Mar 24, 2005 | 23.70 | 23.78 | 23.56 | 23.65 | 3,384,364 | +0.30(+1.27%) |
Mar 23, 2005 | 23.41 | 23.55 | 23.22 | 23.35 | 5,212,197 | -0.15(-0.64%) |
Mar 22, 2005 | 23.53 | 23.77 | 23.38 | 23.51 | 5,914,908 | +0.12(+0.50%) |
Mar 21, 2005 | 23.56 | 23.56 | 23.21 | 23.39 | 4,135,413 | +0.25(+1.07%) |
Mar 18, 2005 | 23.30 | 23.62 | 23.02 | 23.14 | 4,711,691 | -0.03(-0.15%) |
Mar 17, 2005 | 23.35 | 23.39 | 22.66 | 23.17 | 4,515,292 | -0.18(-0.77%) |
Mar 16, 2005 | 22.95 | 23.42 | 22.86 | 23.35 | 4,745,223 | +0.41(+1.77%) |
Mar 15, 2005 | 23.15 | 23.36 | 22.95 | 22.95 | 3,017,694 | -0.19(-0.80%) |
Mar 14, 2005 | 22.97 | 23.15 | 22.88 | 23.13 | 3,690,793 | +0.17(+0.72%) |
Mar 11, 2005 | 22.91 | 23.17 | 22.80 | 22.97 | 4,266,346 | -0.03(-0.12%) |
Mar 10, 2005 | 23.28 | 23.42 | 22.88 | 23.00 | 6,028,131 | -0.36(-1.53%) |
Mar 09, 2005 | 23.55 | 23.73 | 23.29 | 23.35 | 5,689,332 | -0.51(-2.14%) |
Mar 08, 2005 | 23.90 | 24.03 | 23.79 | 23.86 | 3,797,920 | -0.11(-0.46%) |
Mar 07, 2005 | 23.90 | 24.08 | 23.55 | 23.97 | 3,335,156 | +0.07(+0.29%) |
Mar 04, 2005 | 23.63 | 24.17 | 23.63 | 23.90 | 3,013,920 | +0.50(+2.15%) |
Mar 03, 2005 | 23.49 | 23.65 | 23.32 | 23.40 | 3,483,362 | -0.06(-0.26%) |
Mar 02, 2005 | 23.57 | 23.83 | 23.45 | 23.46 | 3,688,906 | -0.23(-0.99%) |
Mar 01, 2005 | 23.35 | 23.83 | 23.31 | 23.70 | 5,763,218 | +0.47(+2.02%) |
Feb 28, 2005 | 23.37 | 23.43 | 23.14 | 23.23 | 4,871,075 | -0.14(-0.59%) |
Feb 25, 2005 | 23.24 | 23.48 | 23.18 | 23.37 | 5,194,197 | +0.23(+1.01%) |
Feb 24, 2005 | 23.22 | 23.50 | 23.00 | 23.13 | 12,026,941 | +0.35(+1.54%) |
Feb 23, 2005 | 24.28 | 24.63 | 22.78 | 22.78 | 20,225,188 | -2.31(-9.22%) |
Feb 22, 2005 | 25.35 | 25.45 | 25.10 | 25.10 | 3,696,600 | -0.28(-1.11%) |
Feb 18, 2005 | 25.50 | 25.50 | 25.11 | 25.38 | 2,914,487 | -0.05(-0.19%) |
Feb 17, 2005 | 25.44 | 25.65 | 25.38 | 25.43 | 2,399,175 | -0.02(-0.08%) |
Feb 16, 2005 | 25.48 | 25.59 | 25.28 | 25.45 | 4,590,049 | -0.03(-0.11%) |
Feb 15, 2005 | 25.59 | 25.66 | 25.36 | 25.48 | 1,631,869 | -0.05(-0.19%) |
Feb 14, 2005 | 25.65 | 25.66 | 25.39 | 25.52 | 1,786,607 | -0.10(-0.38%) |
Feb 11, 2005 | 25.66 | 25.72 | 25.26 | 25.62 | 3,002,888 | -0.03(-0.13%) |
Feb 10, 2005 | 25.70 | 25.80 | 25.45 | 25.65 | 2,276,662 | +0.06(+0.24%) |
Feb 09, 2005 | 26.14 | 26.14 | 25.34 | 25.59 | 2,610,671 | -0.54(-2.08%) |
Feb 08, 2005 | 26.39 | 26.47 | 26.06 | 26.14 | 2,367,531 | +0.00(+0.00%) |
Feb 07, 2005 | 26.21 | 26.36 | 26.01 | 26.14 | 2,051,086 | -0.06(-0.24%) |
Feb 04, 2005 | 25.83 | 26.24 | 25.79 | 26.20 | 3,192,900 | +0.50(+1.93%) |
Feb 03, 2005 | 25.53 | 25.92 | 25.45 | 25.70 | 1,813,462 | -0.01(-0.03%) |
Feb 02, 2005 | 25.55 | 25.77 | 25.37 | 25.71 | 2,133,100 | +0.14(+0.54%) |
Feb 01, 2005 | 25.35 | 25.59 | 25.28 | 25.57 | 3,015,082 | +0.22(+0.87%) |
Jan 31, 2005 | 25.49 | 25.52 | 25.14 | 25.35 | 2,512,253 | +0.03(+0.11%) |
Jan 28, 2005 | 25.08 | 25.42 | 25.03 | 25.32 | 3,466,379 | +0.33(+1.32%) |
Jan 27, 2005 | 24.87 | 25.03 | 24.71 | 24.99 | 2,127,003 | +0.13(+0.53%) |
Jan 26, 2005 | 24.73 | 25.21 | 24.46 | 24.86 | 3,435,170 | +0.08(+0.31%) |
Jan 25, 2005 | 24.87 | 25.02 | 24.75 | 24.79 | 2,475,964 | -0.07(-0.28%) |
Jan 24, 2005 | 24.80 | 24.99 | 24.67 | 24.86 | 4,412,085 | -0.03(-0.11%) |
Jan 21, 2005 | 25.11 | 25.32 | 24.84 | 24.88 | 2,620,106 | -0.08(-0.30%) |
Jan 20, 2005 | 24.95 | 25.18 | 24.84 | 24.96 | 2,603,413 | +0.00(+0.00%) |
Jan 19, 2005 | 25.16 | 25.27 | 24.92 | 24.96 | 1,860,783 | -0.28(-1.09%) |
Jan 18, 2005 | 24.72 | 25.27 | 24.52 | 25.23 | 2,634,331 | +0.28(+1.13%) |
Jan 14, 2005 | 24.46 | 25.07 | 24.36 | 24.95 | 2,492,947 | +0.60(+2.46%) |
Jan 13, 2005 | 24.04 | 24.57 | 23.99 | 24.35 | 2,339,370 | +0.29(+1.20%) |
Jan 12, 2005 | 24.04 | 24.12 | 23.73 | 24.06 | 2,600,510 | -0.05(-0.20%) |
Jan 11, 2005 | 24.21 | 24.30 | 24.06 | 24.11 | 2,655,379 | -0.28(-1.16%) |
Jan 10, 2005 | 24.26 | 24.67 | 24.23 | 24.39 | 1,931,185 | +0.07(+0.28%) |
Jan 07, 2005 | 24.37 | 24.49 | 24.19 | 24.33 | 1,460,292 | -0.07(-0.28%) |
Jan 06, 2005 | 24.15 | 24.41 | 24.10 | 24.39 | 2,614,880 | +0.21(+0.88%) |
Jan 05, 2005 | 24.54 | 24.75 | 24.16 | 24.18 | 2,977,195 | -0.48(-1.93%) |
Jan 04, 2005 | 25.16 | 25.17 | 24.44 | 24.66 | 3,093,032 | -0.54(-2.13%) |
Jan 03, 2005 | 25.17 | 25.34 | 25.08 | 25.19 | 2,313,241 | +0.03(+0.11%) |
Dec 31, 2004 | 25.35 | 25.41 | 25.17 | 25.17 | 1,060,671 | -0.19(-0.73%) |
Dec 30, 2004 | 25.34 | 25.50 | 25.22 | 25.35 | 1,070,832 | +0.02(+0.08%) |
Dec 29, 2004 | 25.24 | 25.35 | 25.06 | 25.33 | 1,077,364 | +0.04(+0.16%) |
Dec 28, 2004 | 25.12 | 25.30 | 25.03 | 25.29 | 1,328,923 | +0.31(+1.24%) |
Dec 27, 2004 | 24.94 | 25.17 | 24.88 | 24.98 | 1,528,951 | -0.03(-0.14%) |
Dec 23, 2004 | 25.10 | 25.19 | 24.91 | 25.01 | 1,104,799 | -0.12(-0.47%) |
Dec 22, 2004 | 24.86 | 25.25 | 24.84 | 25.13 | 2,972,115 | +0.36(+1.45%) |
Dec 21, 2004 | 24.72 | 24.84 | 24.48 | 24.77 | 2,164,164 | +0.19(+0.78%) |
Dec 20, 2004 | 24.75 | 24.87 | 24.55 | 24.58 | 2,249,662 | -0.17(-0.70%) |
Dec 17, 2004 | 25.17 | 25.28 | 24.57 | 24.75 | 3,862,225 | -0.47(-1.86%) |
Dec 16, 2004 | 25.21 | 25.28 | 24.84 | 25.22 | 2,758,732 | +0.07(+0.27%) |
Dec 15, 2004 | 24.80 | 25.20 | 24.75 | 25.15 | 3,232,238 | +0.35(+1.42%) |
Dec 14, 2004 | 24.79 | 24.88 | 24.68 | 24.80 | 2,176,938 | +0.03(+0.11%) |
Dec 13, 2004 | 24.63 | 24.80 | 24.55 | 24.77 | 2,114,375 | +0.21(+0.84%) |
Dec 10, 2004 | 24.41 | 24.73 | 24.41 | 24.57 | 2,623,445 | -0.03(-0.14%) |
Dec 09, 2004 | 24.45 | 24.70 | 24.34 | 24.60 | 1,978,506 | +0.14(+0.59%) |
Dec 08, 2004 | 24.41 | 24.54 | 24.28 | 24.46 | 1,093,767 | +0.05(+0.20%) |
Dec 07, 2004 | 24.72 | 24.81 | 24.41 | 24.41 | 1,537,080 | -0.35(-1.42%) |
Dec 06, 2004 | 24.45 | 24.83 | 24.44 | 24.76 | 2,293,935 | +0.18(+0.73%) |
Dec 03, 2004 | 24.41 | 24.80 | 24.41 | 24.58 | 2,123,229 | +0.17(+0.71%) |
Dec 02, 2004 | 24.50 | 24.54 | 24.23 | 24.41 | 2,151,971 | -0.28(-1.12%) |
Dec 01, 2004 | 24.47 | 24.69 | 24.37 | 24.68 | 1,686,448 | +0.39(+1.59%) |
Nov 30, 2004 | 24.17 | 24.42 | 24.17 | 24.30 | 2,934,664 | +0.02(+0.08%) |
Nov 29, 2004 | 24.87 | 24.89 | 24.17 | 24.28 | 3,556,812 | -0.54(-2.17%) |
Nov 26, 2004 | 24.59 | 24.92 | 24.59 | 24.81 | 831,466 | +0.16(+0.64%) |
Nov 24, 2004 | 24.77 | 24.79 | 24.55 | 24.66 | 2,792,699 | -0.04(-0.17%) |
Nov 23, 2004 | 24.77 | 24.87 | 24.63 | 24.70 | 3,839,435 | -0.02(-0.08%) |
Nov 22, 2004 | 24.64 | 24.75 | 24.56 | 24.72 | 2,410,643 | +0.06(+0.22%) |
Nov 19, 2004 | 25.22 | 25.22 | 24.41 | 24.66 | 4,177,073 | -0.39(-1.54%) |
Nov 18, 2004 | 25.01 | 25.19 | 24.89 | 25.05 | 1,553,919 | +0.18(+0.72%) |
Nov 17, 2004 | 24.90 | 25.20 | 24.70 | 24.87 | 3,093,322 | -0.01(-0.03%) |
Nov 16, 2004 | 25.14 | 25.25 | 24.85 | 24.88 | 4,375,940 | -0.26(-1.04%) |
Nov 15, 2004 | 25.00 | 25.15 | 24.80 | 25.14 | 2,650,299 | -0.01(-0.03%) |
Nov 12, 2004 | 24.77 | 25.15 | 24.60 | 25.14 | 3,084,322 | +0.43(+1.73%) |
Nov 11, 2004 | 24.61 | 24.83 | 24.49 | 24.72 | 2,852,359 | +0.19(+0.79%) |
Nov 10, 2004 | 24.59 | 24.71 | 24.46 | 24.52 | 1,840,751 | +0.11(+0.45%) |
Nov 09, 2004 | 24.54 | 24.72 | 24.41 | 24.41 | 3,016,533 | -0.12(-0.51%) |
Nov 08, 2004 | 24.76 | 24.76 | 24.29 | 24.54 | 2,499,770 | -0.17(-0.70%) |
Nov 05, 2004 | 24.90 | 24.92 | 24.57 | 24.71 | 2,485,399 | -0.12(-0.50%) |
Nov 04, 2004 | 24.32 | 25.00 | 24.11 | 24.84 | 5,223,664 | +0.43(+1.78%) |
Nov 03, 2004 | 24.13 | 24.44 | 23.88 | 24.40 | 2,133,536 | +0.55(+2.31%) |
Nov 02, 2004 | 23.77 | 24.24 | 23.49 | 23.85 | 3,649,278 | -0.54(-2.23%) |
Nov 01, 2004 | 23.73 | 24.50 | 23.56 | 24.39 | 3,971,965 | +0.79(+3.36%) |
Oct 29, 2004 | 23.80 | 23.88 | 23.48 | 23.60 | 2,310,629 | -0.33(-1.38%) |
Oct 28, 2004 | 23.79 | 24.02 | 23.57 | 23.93 | 1,992,877 | +0.15(+0.64%) |
Oct 27, 2004 | 23.60 | 23.94 | 23.37 | 23.78 | 2,543,462 | +0.08(+0.32%) |
Oct 26, 2004 | 23.33 | 23.72 | 23.22 | 23.71 | 2,686,008 | +0.52(+2.26%) |
Oct 25, 2004 | 23.25 | 23.33 | 23.04 | 23.18 | 2,316,145 | -0.17(-0.74%) |
Oct 22, 2004 | 23.43 | 23.49 | 23.13 | 23.35 | 1,946,572 | -0.08(-0.32%) |
Oct 21, 2004 | 23.05 | 23.49 | 23.04 | 23.43 | 1,942,217 | +0.25(+1.07%) |
Oct 20, 2004 | 22.93 | 23.24 | 22.64 | 23.18 | 2,713,298 | +0.25(+1.11%) |
Oct 19, 2004 | 23.23 | 23.78 | 22.89 | 22.93 | 2,532,866 | -0.23(-0.98%) |
Oct 18, 2004 | 23.08 | 23.22 | 22.79 | 23.15 | 1,583,821 | +0.06(+0.27%) |
Oct 15, 2004 | 23.17 | 23.33 | 23.00 | 23.09 | 1,920,879 | -0.15(-0.65%) |
Oct 14, 2004 | 22.93 | 23.33 | 22.82 | 23.24 | 2,328,483 | +0.32(+1.38%) |
Oct 13, 2004 | 23.24 | 23.25 | 22.77 | 22.93 | 2,234,856 | -0.31(-1.33%) |
Oct 12, 2004 | 23.04 | 23.33 | 22.88 | 23.24 | 2,404,111 | +0.15(+0.66%) |
Oct 11, 2004 | 23.24 | 23.38 | 23.02 | 23.09 | 1,954,410 | -0.03(-0.15%) |
Oct 08, 2004 | 23.24 | 23.35 | 22.91 | 23.12 | 2,075,327 | -0.06(-0.27%) |
Oct 07, 2004 | 23.57 | 23.59 | 23.02 | 23.18 | 2,935,825 | -0.39(-1.64%) |
Oct 06, 2004 | 23.21 | 23.57 | 23.19 | 23.57 | 2,940,615 | +0.23(+0.97%) |
Oct 05, 2004 | 23.59 | 23.60 | 23.25 | 23.34 | 4,801,109 | -0.37(-1.57%) |
Oct 04, 2004 | 24.10 | 24.26 | 23.63 | 23.71 | 3,455,347 | -0.35(-1.46%) |
Oct 01, 2004 | 23.96 | 24.15 | 23.86 | 24.06 | 2,856,569 | +0.28(+1.16%) |
Sep 30, 2004 | 23.35 | 23.97 | 23.35 | 23.79 | 3,393,654 | +0.44(+1.89%) |
Sep 29, 2004 | 23.40 | 23.44 | 23.23 | 23.35 | 2,082,585 | -0.05(-0.21%) |
Sep 28, 2004 | 23.35 | 23.47 | 23.13 | 23.40 | 2,649,283 | +0.10(+0.41%) |
Sep 27, 2004 | 23.39 | 23.53 | 23.16 | 23.30 | 3,720,115 | -0.25(-1.05%) |
Sep 24, 2004 | 23.31 | 23.76 | 23.31 | 23.55 | 3,309,172 | +0.19(+0.83%) |
Sep 23, 2004 | 23.46 | 23.58 | 23.19 | 23.35 | 3,317,011 | -0.14(-0.62%) |
Sep 22, 2004 | 24.00 | 24.01 | 23.50 | 23.50 | 4,894,155 | -0.61(-2.51%) |
Sep 21, 2004 | 23.51 | 24.11 | 23.49 | 24.10 | 4,699,208 | +0.65(+2.76%) |
Sep 20, 2004 | 23.59 | 23.59 | 23.40 | 23.46 | 3,047,016 | -0.14(-0.58%) |
Sep 17, 2004 | 23.39 | 23.59 | 23.30 | 23.59 | 4,150,655 | +0.34(+1.45%) |
Sep 16, 2004 | 22.94 | 23.43 | 22.86 | 23.26 | 1,245,167 | +0.32(+1.38%) |
Sep 15, 2004 | 22.99 | 23.17 | 22.82 | 22.94 | 2,411,223 | -0.21(-0.89%) |
Sep 14, 2004 | 23.07 | 23.39 | 22.99 | 23.15 | 2,997,082 | +0.09(+0.39%) |
Sep 13, 2004 | 22.64 | 23.06 | 22.64 | 23.06 | 2,816,941 | +0.41(+1.83%) |
Sep 10, 2004 | 22.72 | 22.72 | 22.51 | 22.64 | 2,290,597 | -0.15(-0.66%) |
Sep 09, 2004 | 22.97 | 23.05 | 22.58 | 22.80 | 2,220,776 | -0.20(-0.87%) |
Sep 08, 2004 | 23.13 | 23.24 | 22.96 | 23.00 | 3,014,936 | -0.12(-0.54%) |
Sep 07, 2004 | 22.80 | 23.13 | 22.75 | 23.12 | 2,500,931 | +0.47(+2.07%) |
Sep 03, 2004 | 22.66 | 22.75 | 22.53 | 22.65 | 1,707,786 | +0.03(+0.12%) |
Sep 02, 2004 | 22.35 | 22.66 | 22.33 | 22.62 | 2,325,435 | +0.28(+1.23%) |