Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.74 | 30.26 | 29.74 | 30.16 | 1,688,745 | -0.03(-0.10%) |
May 27, 2005 | 30.36 | 30.50 | 30.19 | 30.19 | 1,471,630 | -0.23(-0.76%) |
May 26, 2005 | 30.11 | 30.49 | 30.05 | 30.42 | 2,580,839 | +0.45(+1.49%) |
May 25, 2005 | 30.17 | 30.20 | 29.85 | 29.97 | 968,577 | -0.19(-0.64%) |
May 24, 2005 | 30.42 | 30.42 | 30.03 | 30.16 | 1,570,838 | +0.09(+0.31%) |
May 23, 2005 | 30.08 | 30.13 | 29.94 | 30.07 | 1,196,470 | +0.01(+0.03%) |
May 20, 2005 | 30.10 | 30.23 | 30.00 | 30.06 | 1,567,592 | +0.02(+0.05%) |
May 19, 2005 | 30.32 | 30.32 | 29.92 | 30.05 | 1,870,021 | -0.23(-0.76%) |
May 18, 2005 | 30.21 | 30.34 | 30.11 | 30.28 | 1,468,254 | +0.13(+0.43%) |
May 17, 2005 | 29.90 | 30.19 | 29.78 | 30.15 | 1,707,704 | +0.12(+0.38%) |
May 16, 2005 | 30.00 | 30.13 | 29.92 | 30.03 | 1,444,101 | -0.01(-0.03%) |
May 13, 2005 | 30.16 | 30.27 | 29.76 | 30.04 | 2,633,689 | +0.01(+0.03%) |
May 12, 2005 | 30.20 | 30.30 | 29.98 | 30.03 | 1,681,993 | -0.11(-0.36%) |
May 11, 2005 | 30.01 | 30.17 | 29.73 | 30.14 | 2,137,129 | +0.11(+0.36%) |
May 10, 2005 | 30.11 | 30.19 | 29.81 | 30.03 | 2,169,463 | -0.34(-1.12%) |
May 09, 2005 | 29.96 | 30.37 | 29.85 | 30.37 | 1,709,652 | +0.54(+1.81%) |
May 06, 2005 | 29.84 | 30.03 | 29.80 | 29.83 | 2,313,730 | +0.11(+0.36%) |
May 05, 2005 | 29.89 | 29.95 | 29.53 | 29.73 | 1,658,229 | -0.23(-0.77%) |
May 04, 2005 | 29.65 | 29.96 | 29.59 | 29.96 | 2,995,202 | +0.43(+1.46%) |
May 03, 2005 | 29.56 | 29.80 | 29.41 | 29.53 | 2,460,595 | +0.02(+0.05%) |
May 02, 2005 | 28.96 | 29.55 | 28.92 | 29.51 | 2,368,139 | +0.55(+1.89%) |
Apr 29, 2005 | 29.02 | 29.14 | 28.66 | 28.96 | 2,784,839 | -0.02(-0.05%) |
Apr 28, 2005 | 28.88 | 29.34 | 28.78 | 28.98 | 3,222,575 | +0.41(+1.43%) |
Apr 27, 2005 | 28.33 | 28.64 | 28.12 | 28.57 | 1,836,518 | +0.23(+0.82%) |
Apr 26, 2005 | 28.36 | 28.59 | 28.30 | 28.34 | 1,855,867 | -0.18(-0.62%) |
Apr 25, 2005 | 28.42 | 28.68 | 28.38 | 28.52 | 1,729,909 | +0.21(+0.73%) |
Apr 22, 2005 | 28.45 | 28.59 | 27.98 | 28.31 | 1,397,094 | -0.25(-0.86%) |
Apr 21, 2005 | 28.36 | 28.67 | 28.29 | 28.56 | 2,388,266 | +0.42(+1.48%) |
Apr 20, 2005 | 28.42 | 28.56 | 28.07 | 28.14 | 1,647,711 | -0.32(-1.14%) |
Apr 19, 2005 | 28.49 | 28.52 | 28.23 | 28.46 | 1,697,056 | +0.03(+0.11%) |
Apr 18, 2005 | 28.38 | 28.48 | 28.09 | 28.43 | 2,288,149 | +0.07(+0.24%) |
Apr 15, 2005 | 28.88 | 28.95 | 28.34 | 28.36 | 2,690,435 | -0.72(-2.46%) |
Apr 14, 2005 | 29.49 | 29.64 | 29.03 | 29.08 | 2,145,051 | -0.48(-1.62%) |
Apr 13, 2005 | 29.90 | 30.03 | 29.53 | 29.56 | 1,255,813 | -0.35(-1.16%) |
Apr 12, 2005 | 29.94 | 30.00 | 29.56 | 29.90 | 1,341,776 | -0.12(-0.38%) |
Apr 11, 2005 | 30.03 | 30.13 | 29.89 | 30.02 | 811,065 | -0.03(-0.10%) |
Apr 08, 2005 | 30.03 | 30.20 | 29.92 | 30.05 | 1,857,165 | -0.04(-0.13%) |
Apr 07, 2005 | 30.17 | 30.29 | 29.94 | 30.09 | 1,537,985 | -0.05(-0.18%) |
Apr 06, 2005 | 30.25 | 30.30 | 30.06 | 30.14 | 899,885 | +0.00(+0.00%) |
Apr 05, 2005 | 30.03 | 30.32 | 29.97 | 30.14 | 1,526,688 | +0.11(+0.36%) |
Apr 04, 2005 | 30.00 | 30.12 | 29.81 | 30.03 | 1,453,840 | +0.03(+0.10%) |
Apr 01, 2005 | 29.84 | 30.03 | 29.70 | 30.00 | 3,001,954 | +0.20(+0.67%) |
Mar 31, 2005 | 29.76 | 30.01 | 29.53 | 29.80 | 1,500,328 | -0.09(-0.31%) |
Mar 30, 2005 | 29.53 | 29.99 | 29.48 | 29.90 | 1,499,678 | +0.42(+1.44%) |
Mar 29, 2005 | 29.40 | 29.64 | 29.33 | 29.47 | 1,818,599 | -0.04(-0.13%) |
Mar 28, 2005 | 29.59 | 29.83 | 29.51 | 29.51 | 1,182,446 | -0.17(-0.57%) |
Mar 24, 2005 | 29.66 | 29.80 | 29.53 | 29.68 | 2,205,822 | +0.24(+0.81%) |
Mar 23, 2005 | 29.11 | 29.53 | 29.05 | 29.44 | 2,279,189 | +0.24(+0.82%) |
Mar 22, 2005 | 29.46 | 29.67 | 29.16 | 29.20 | 2,091,291 | -0.18(-0.60%) |
Mar 21, 2005 | 29.61 | 29.81 | 29.27 | 29.38 | 1,798,731 | -0.28(-0.94%) |
Mar 18, 2005 | 29.72 | 29.86 | 29.38 | 29.66 | 3,240,365 | -0.05(-0.18%) |
Mar 17, 2005 | 29.42 | 29.86 | 29.28 | 29.71 | 1,400,470 | +0.37(+1.26%) |
Mar 16, 2005 | 29.64 | 29.83 | 29.23 | 29.34 | 1,196,730 | -0.49(-1.63%) |
Mar 15, 2005 | 30.20 | 30.30 | 29.83 | 29.83 | 1,180,758 | -0.35(-1.17%) |
Mar 14, 2005 | 29.73 | 30.18 | 29.71 | 30.18 | 1,566,813 | +0.42(+1.42%) |
Mar 11, 2005 | 30.13 | 30.13 | 29.67 | 29.76 | 1,039,218 | -0.26(-0.87%) |
Mar 10, 2005 | 30.06 | 30.20 | 29.91 | 30.02 | 1,263,994 | -0.02(-0.05%) |
Mar 09, 2005 | 30.03 | 30.23 | 29.79 | 30.03 | 1,723,416 | +0.00(+0.00%) |
Mar 08, 2005 | 29.88 | 30.20 | 29.86 | 30.03 | 2,626,937 | +0.02(+0.05%) |
Mar 07, 2005 | 29.83 | 30.15 | 29.73 | 30.02 | 1,817,949 | +0.28(+0.96%) |
Mar 04, 2005 | 29.46 | 29.82 | 29.23 | 29.73 | 1,399,951 | +0.48(+1.63%) |
Mar 03, 2005 | 29.39 | 29.61 | 29.06 | 29.26 | 1,712,768 | -0.08(-0.29%) |
Mar 02, 2005 | 29.46 | 29.73 | 29.34 | 29.34 | 1,563,696 | -0.20(-0.68%) |
Mar 01, 2005 | 29.61 | 29.65 | 29.39 | 29.54 | 2,538,507 | +0.09(+0.31%) |
Feb 28, 2005 | 29.80 | 29.80 | 29.39 | 29.45 | 1,482,018 | -0.27(-0.91%) |
Feb 25, 2005 | 29.30 | 29.80 | 29.30 | 29.72 | 1,481,239 | +0.34(+1.15%) |
Feb 24, 2005 | 29.43 | 29.55 | 29.10 | 29.38 | 1,925,468 | -0.08(-0.26%) |
Feb 23, 2005 | 29.21 | 29.52 | 29.16 | 29.46 | 1,532,401 | +0.25(+0.84%) |
Feb 22, 2005 | 29.23 | 29.33 | 28.81 | 29.21 | 2,296,719 | -0.20(-0.68%) |
Feb 18, 2005 | 29.65 | 29.66 | 29.39 | 29.41 | 1,182,576 | -0.21(-0.70%) |
Feb 17, 2005 | 29.49 | 29.90 | 29.45 | 29.62 | 2,078,565 | +0.15(+0.50%) |
Feb 16, 2005 | 29.26 | 29.63 | 29.21 | 29.47 | 1,433,453 | +0.13(+0.45%) |
Feb 15, 2005 | 29.33 | 29.49 | 29.26 | 29.34 | 1,279,057 | -0.09(-0.31%) |
Feb 14, 2005 | 29.12 | 29.57 | 29.11 | 29.43 | 1,095,964 | +0.13(+0.45%) |
Feb 11, 2005 | 29.24 | 29.55 | 29.16 | 29.30 | 1,878,331 | -0.08(-0.26%) |
Feb 10, 2005 | 29.11 | 29.43 | 28.98 | 29.38 | 941,048 | +0.38(+1.30%) |
Feb 09, 2005 | 29.11 | 29.36 | 28.89 | 29.00 | 1,456,048 | -0.18(-0.63%) |
Feb 08, 2005 | 29.42 | 29.49 | 28.99 | 29.19 | 1,770,942 | -0.35(-1.17%) |
Feb 07, 2005 | 29.09 | 29.60 | 28.98 | 29.53 | 1,533,830 | +0.33(+1.13%) |
Feb 04, 2005 | 29.38 | 29.42 | 28.99 | 29.20 | 1,911,704 | -0.14(-0.47%) |
Feb 03, 2005 | 29.66 | 30.06 | 29.08 | 29.34 | 2,348,661 | +0.23(+0.79%) |
Feb 02, 2005 | 29.02 | 29.26 | 28.81 | 29.11 | 1,412,157 | +0.07(+0.24%) |
Feb 01, 2005 | 28.92 | 29.11 | 28.55 | 29.04 | 1,787,044 | +0.24(+0.83%) |
Jan 31, 2005 | 28.80 | 28.88 | 28.44 | 28.80 | 1,378,395 | +0.29(+1.03%) |
Jan 28, 2005 | 28.80 | 28.92 | 28.15 | 28.51 | 1,523,961 | -0.16(-0.56%) |
Jan 27, 2005 | 28.55 | 29.12 | 28.42 | 28.67 | 1,829,896 | +0.18(+0.62%) |
Jan 26, 2005 | 28.38 | 28.61 | 27.90 | 28.49 | 2,367,620 | +0.39(+1.37%) |
Jan 25, 2005 | 28.30 | 28.41 | 28.09 | 28.11 | 1,277,109 | +0.00(+0.00%) |
Jan 24, 2005 | 28.40 | 28.49 | 28.08 | 28.11 | 1,494,614 | -0.20(-0.71%) |
Jan 21, 2005 | 28.42 | 28.72 | 28.30 | 28.31 | 1,410,858 | -0.11(-0.38%) |
Jan 20, 2005 | 28.45 | 28.72 | 28.36 | 28.42 | 1,196,470 | -0.21(-0.73%) |
Jan 19, 2005 | 28.62 | 28.77 | 28.42 | 28.62 | 1,518,897 | +0.14(+0.49%) |
Jan 18, 2005 | 28.08 | 28.56 | 28.02 | 28.49 | 2,593,565 | +0.18(+0.63%) |
Jan 14, 2005 | 28.31 | 28.49 | 28.23 | 28.31 | 1,477,343 | -0.03(-0.11%) |
Jan 13, 2005 | 28.59 | 28.79 | 28.29 | 28.34 | 1,615,767 | -0.35(-1.21%) |
Jan 12, 2005 | 28.21 | 28.69 | 28.13 | 28.69 | 1,803,795 | +0.55(+1.94%) |
Jan 11, 2005 | 28.41 | 28.47 | 28.03 | 28.14 | 2,047,141 | -0.27(-0.95%) |
Jan 10, 2005 | 28.11 | 28.51 | 27.95 | 28.41 | 2,374,112 | +0.37(+1.32%) |
Jan 07, 2005 | 28.21 | 28.32 | 28.04 | 28.04 | 2,506,952 | -0.08(-0.30%) |
Jan 06, 2005 | 28.50 | 28.57 | 28.09 | 28.12 | 3,793,541 | -0.28(-0.98%) |
Jan 05, 2005 | 28.17 | 28.62 | 28.09 | 28.40 | 4,421,384 | +0.23(+0.82%) |
Jan 04, 2005 | 29.30 | 29.30 | 28.09 | 28.17 | 3,961,182 | -1.13(-3.86%) |
Jan 03, 2005 | 29.80 | 29.84 | 29.17 | 29.30 | 2,815,355 | -0.60(-2.01%) |
Dec 31, 2004 | 29.88 | 30.12 | 29.67 | 29.90 | 1,309,703 | +0.05(+0.15%) |
Dec 30, 2004 | 30.08 | 30.32 | 29.75 | 29.86 | 2,794,188 | -0.22(-0.74%) |
Dec 29, 2004 | 30.42 | 30.43 | 29.93 | 30.08 | 2,017,664 | -0.39(-1.26%) |
Dec 28, 2004 | 30.32 | 30.61 | 30.28 | 30.47 | 1,161,540 | +0.24(+0.79%) |
Dec 27, 2004 | 30.13 | 30.34 | 30.05 | 30.23 | 1,577,461 | +0.27(+0.90%) |
Dec 23, 2004 | 29.96 | 30.23 | 29.94 | 29.96 | 1,516,819 | -0.11(-0.36%) |
Dec 22, 2004 | 29.74 | 30.23 | 29.73 | 30.06 | 2,102,459 | +0.12(+0.41%) |
Dec 21, 2004 | 29.84 | 30.01 | 29.39 | 29.94 | 2,536,949 | +0.19(+0.65%) |
Dec 20, 2004 | 30.10 | 30.26 | 29.60 | 29.75 | 3,262,960 | -0.35(-1.18%) |
Dec 17, 2004 | 29.78 | 30.46 | 29.76 | 30.10 | 2,323,599 | +0.07(+0.23%) |
Dec 16, 2004 | 30.02 | 30.23 | 29.83 | 30.03 | 2,103,627 | -0.06(-0.20%) |
Dec 15, 2004 | 30.50 | 30.50 | 29.86 | 30.10 | 2,247,245 | -0.40(-1.31%) |
Dec 14, 2004 | 30.68 | 30.68 | 30.26 | 30.50 | 1,498,769 | -0.09(-0.30%) |
Dec 13, 2004 | 30.47 | 30.77 | 30.24 | 30.59 | 1,424,104 | +0.28(+0.94%) |
Dec 10, 2004 | 30.51 | 30.51 | 29.97 | 30.30 | 1,473,708 | +0.33(+1.11%) |
Dec 09, 2004 | 29.73 | 29.98 | 29.46 | 29.97 | 1,913,911 | +0.21(+0.70%) |
Dec 08, 2004 | 30.57 | 30.57 | 29.71 | 29.76 | 3,743,808 | -0.64(-2.10%) |
Dec 07, 2004 | 31.09 | 31.09 | 30.35 | 30.40 | 3,752,118 | -0.69(-2.20%) |
Dec 06, 2004 | 31.67 | 31.68 | 30.98 | 31.09 | 2,082,591 | -0.62(-1.97%) |
Dec 03, 2004 | 31.46 | 31.71 | 31.34 | 31.71 | 1,860,541 | +0.15(+0.49%) |
Dec 02, 2004 | 31.47 | 31.80 | 31.42 | 31.56 | 1,303,729 | +0.01(+0.02%) |
Dec 01, 2004 | 31.42 | 32.26 | 31.30 | 31.55 | 2,909,369 | +0.49(+1.56%) |
Nov 30, 2004 | 30.70 | 31.11 | 30.69 | 31.07 | 2,367,879 | +0.37(+1.20%) |
Nov 29, 2004 | 30.58 | 30.78 | 30.17 | 30.70 | 1,589,927 | +0.01(+0.03%) |
Nov 26, 2004 | 30.53 | 30.72 | 30.48 | 30.69 | 457,993 | +0.12(+0.38%) |
Nov 24, 2004 | 30.42 | 30.57 | 30.37 | 30.57 | 863,915 | +0.14(+0.46%) |
Nov 23, 2004 | 30.31 | 30.48 | 30.00 | 30.43 | 2,142,583 | +0.12(+0.41%) |
Nov 22, 2004 | 29.91 | 30.33 | 29.80 | 30.31 | 1,196,860 | +0.40(+1.34%) |
Nov 19, 2004 | 30.33 | 30.33 | 29.68 | 29.91 | 1,601,613 | -0.43(-1.42%) |
Nov 18, 2004 | 30.03 | 30.36 | 30.03 | 30.34 | 1,613,040 | +0.29(+0.97%) |
Nov 17, 2004 | 30.02 | 30.42 | 29.97 | 30.05 | 2,473,320 | +0.15(+0.49%) |
Nov 16, 2004 | 29.83 | 29.97 | 29.76 | 29.90 | 1,241,789 | +0.11(+0.36%) |
Nov 15, 2004 | 29.73 | 29.96 | 29.70 | 29.80 | 1,204,781 | -0.08(-0.26%) |
Nov 12, 2004 | 29.89 | 29.92 | 29.62 | 29.87 | 1,401,379 | -0.03(-0.10%) |
Nov 11, 2004 | 29.61 | 30.02 | 29.58 | 29.90 | 1,424,883 | +0.25(+0.86%) |
Nov 10, 2004 | 29.23 | 29.75 | 29.23 | 29.65 | 1,421,766 | +0.39(+1.34%) |
Nov 09, 2004 | 29.15 | 29.53 | 29.15 | 29.26 | 1,930,273 | +0.01(+0.03%) |
Nov 08, 2004 | 29.13 | 29.30 | 29.00 | 29.25 | 2,699,915 | +0.19(+0.66%) |
Nov 05, 2004 | 29.23 | 29.23 | 28.96 | 29.06 | 2,605,641 | +0.02(+0.05%) |
Nov 04, 2004 | 29.07 | 29.07 | 28.77 | 29.04 | 4,361,261 | +0.12(+0.43%) |
Nov 03, 2004 | 29.26 | 29.26 | 28.72 | 28.92 | 3,401,773 | +0.61(+2.15%) |
Nov 02, 2004 | 28.46 | 28.56 | 28.09 | 28.31 | 2,875,866 | -0.15(-0.51%) |
Nov 01, 2004 | 28.09 | 28.54 | 27.94 | 28.46 | 3,191,281 | +0.36(+1.29%) |
Oct 29, 2004 | 28.56 | 28.69 | 27.75 | 28.09 | 3,224,523 | -0.75(-2.59%) |
Oct 28, 2004 | 28.30 | 28.84 | 28.25 | 28.84 | 2,529,936 | +0.61(+2.16%) |
Oct 27, 2004 | 27.78 | 28.36 | 27.66 | 28.23 | 2,409,692 | +0.45(+1.64%) |
Oct 26, 2004 | 27.15 | 27.78 | 27.02 | 27.78 | 3,669,142 | +0.69(+2.56%) |
Oct 25, 2004 | 27.18 | 27.21 | 26.83 | 27.08 | 2,327,105 | -0.19(-0.71%) |
Oct 22, 2004 | 27.48 | 27.57 | 27.22 | 27.28 | 1,892,096 | -0.27(-0.98%) |
Oct 21, 2004 | 27.60 | 27.72 | 27.37 | 27.55 | 1,578,889 | +0.08(+0.28%) |
Oct 20, 2004 | 27.61 | 27.76 | 27.22 | 27.47 | 1,888,720 | -0.14(-0.50%) |
Oct 19, 2004 | 27.61 | 27.95 | 27.56 | 27.61 | 1,898,718 | +0.12(+0.42%) |
Oct 18, 2004 | 27.55 | 27.58 | 27.25 | 27.49 | 1,798,212 | -0.22(-0.78%) |
Oct 15, 2004 | 27.67 | 27.89 | 27.59 | 27.71 | 1,898,329 | +0.20(+0.73%) |
Oct 14, 2004 | 27.66 | 27.89 | 27.48 | 27.51 | 2,452,414 | -0.15(-0.56%) |
Oct 13, 2004 | 27.88 | 28.12 | 27.41 | 27.66 | 3,031,561 | -0.37(-1.32%) |
Oct 12, 2004 | 28.04 | 28.09 | 27.88 | 28.03 | 2,550,453 | +0.00(+0.00%) |
Oct 11, 2004 | 28.11 | 28.22 | 27.98 | 28.03 | 1,462,540 | +0.06(+0.22%) |
Oct 08, 2004 | 28.46 | 28.59 | 27.82 | 27.97 | 1,794,446 | -0.52(-1.81%) |
Oct 07, 2004 | 28.90 | 28.90 | 28.49 | 28.49 | 1,484,875 | -0.39(-1.36%) |
Oct 06, 2004 | 29.21 | 29.21 | 28.75 | 28.88 | 1,791,329 | -0.31(-1.06%) |
Oct 05, 2004 | 29.09 | 29.28 | 29.05 | 29.19 | 1,992,343 | +0.10(+0.34%) |
Oct 04, 2004 | 29.29 | 29.34 | 28.96 | 29.09 | 2,027,014 | -0.16(-0.55%) |
Oct 01, 2004 | 29.26 | 29.43 | 28.98 | 29.25 | 2,505,524 | +0.00(+0.00%) |
Sep 30, 2004 | 28.33 | 29.72 | 28.27 | 29.25 | 4,109,605 | +0.93(+3.29%) |
Sep 29, 2004 | 28.34 | 28.34 | 27.97 | 28.32 | 1,802,886 | -0.14(-0.49%) |
Sep 28, 2004 | 28.22 | 28.54 | 28.08 | 28.46 | 1,395,795 | +0.20(+0.71%) |
Sep 27, 2004 | 28.32 | 28.49 | 28.22 | 28.25 | 1,698,224 | -0.25(-0.86%) |
Sep 24, 2004 | 28.11 | 28.62 | 28.07 | 28.50 | 1,441,114 | +0.45(+1.59%) |
Sep 23, 2004 | 28.10 | 28.15 | 27.88 | 28.05 | 1,652,516 | +0.02(+0.08%) |
Sep 22, 2004 | 28.15 | 28.21 | 27.81 | 28.03 | 1,441,764 | -0.28(-0.98%) |
Sep 21, 2004 | 28.12 | 28.49 | 28.07 | 28.31 | 1,212,832 | +0.20(+0.71%) |
Sep 20, 2004 | 28.30 | 28.46 | 27.94 | 28.11 | 1,314,118 | -0.29(-1.03%) |
Sep 17, 2004 | 28.07 | 28.49 | 28.07 | 28.40 | 1,882,097 | +0.45(+1.60%) |
Sep 16, 2004 | 28.04 | 28.10 | 27.82 | 27.95 | 1,545,646 | -0.08(-0.27%) |
Sep 15, 2004 | 27.92 | 28.17 | 27.89 | 28.03 | 2,195,953 | +0.15(+0.55%) |
Sep 14, 2004 | 27.81 | 27.96 | 27.71 | 27.88 | 1,283,732 | +0.08(+0.31%) |
Sep 13, 2004 | 27.79 | 27.80 | 27.58 | 27.79 | 1,833,532 | +0.01(+0.03%) |
Sep 10, 2004 | 27.46 | 27.79 | 27.33 | 27.79 | 1,549,672 | +0.32(+1.18%) |
Sep 09, 2004 | 27.36 | 27.53 | 27.36 | 27.46 | 1,716,144 | +0.02(+0.08%) |
Sep 08, 2004 | 27.59 | 27.64 | 27.32 | 27.44 | 1,584,862 | -0.15(-0.53%) |
Sep 07, 2004 | 27.59 | 27.78 | 27.47 | 27.58 | 1,779,513 | +0.21(+0.76%) |
Sep 03, 2004 | 27.20 | 27.53 | 27.16 | 27.38 | 1,306,456 | +0.18(+0.65%) |
Sep 02, 2004 | 27.08 | 27.27 | 27.03 | 27.20 | 2,612,134 | +0.12(+0.46%) |
Sep 01, 2004 | 26.60 | 27.09 | 26.59 | 27.08 | 2,215,171 | +0.33(+1.24%) |
Aug 31, 2004 | 26.65 | 26.78 | 26.44 | 26.75 | 2,682,904 | +0.05(+0.20%) |
Aug 30, 2004 | 26.34 | 26.81 | 26.31 | 26.69 | 2,191,538 | +0.20(+0.76%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.30 | 26.49 | 838,983 | +0.08(+0.29%) |
Aug 26, 2004 | 25.95 | 26.48 | 25.91 | 26.41 | 2,554,089 | -0.50(-1.86%) |
Aug 25, 2004 | 26.41 | 27.02 | 26.40 | 26.91 | 1,471,370 | +0.46(+1.75%) |
Aug 24, 2004 | 26.55 | 26.70 | 26.20 | 26.45 | 1,184,134 | +0.02(+0.06%) |
Aug 23, 2004 | 26.27 | 26.68 | 26.27 | 26.44 | 1,589,147 | -0.28(-1.04%) |
Aug 20, 2004 | 26.06 | 26.73 | 25.98 | 26.71 | 2,146,349 | +0.69(+2.63%) |
Aug 19, 2004 | 26.17 | 26.24 | 25.97 | 26.03 | 2,129,858 | -0.10(-0.38%) |
Aug 18, 2004 | 26.28 | 26.29 | 25.93 | 26.13 | 2,696,019 | -0.29(-1.08%) |
Aug 17, 2004 | 26.45 | 26.55 | 26.31 | 26.41 | 1,268,279 | -0.08(-0.32%) |
Aug 16, 2004 | 26.14 | 26.57 | 26.14 | 26.50 | 1,474,487 | +0.31(+1.18%) |
Aug 13, 2004 | 26.04 | 26.21 | 25.81 | 26.19 | 1,544,478 | +0.24(+0.92%) |
Aug 12, 2004 | 26.41 | 26.44 | 25.84 | 25.95 | 1,970,657 | -0.62(-2.32%) |
Aug 11, 2004 | 26.49 | 26.76 | 26.23 | 26.57 | 1,885,603 | -0.10(-0.38%) |
Aug 10, 2004 | 26.57 | 26.73 | 26.55 | 26.67 | 2,784,060 | +0.14(+0.52%) |
Aug 09, 2004 | 26.23 | 26.65 | 26.22 | 26.53 | 2,584,215 | +0.45(+1.74%) |
Aug 06, 2004 | 26.11 | 26.46 | 25.90 | 26.08 | 2,050,128 | -0.18(-0.67%) |
Aug 05, 2004 | 26.68 | 26.69 | 26.25 | 26.25 | 4,150,898 | -0.18(-0.70%) |
Aug 04, 2004 | 25.91 | 26.51 | 25.73 | 26.44 | 2,175,566 | +0.51(+1.96%) |
Aug 03, 2004 | 25.94 | 26.07 | 25.81 | 25.93 | 3,065,193 | -0.12(-0.44%) |
Aug 02, 2004 | 25.84 | 26.18 | 25.68 | 26.04 | 2,789,514 | +0.21(+0.80%) |
Jul 30, 2004 | 25.80 | 25.91 | 25.66 | 25.84 | 3,229,587 | +0.00(+0.00%) |
Jul 29, 2004 | 25.80 | 26.11 | 25.57 | 25.84 | 4,037,017 | +0.65(+2.57%) |
Jul 28, 2004 | 24.66 | 25.24 | 24.66 | 25.19 | 2,027,663 | +0.34(+1.36%) |
Jul 27, 2004 | 25.04 | 25.05 | 24.57 | 24.85 | 1,635,765 | -0.20(-0.80%) |
Jul 26, 2004 | 24.64 | 25.13 | 24.60 | 25.05 | 2,950,402 | +0.12(+0.46%) |
Jul 23, 2004 | 24.95 | 25.14 | 24.66 | 24.94 | 2,883,138 | -0.12(-0.46%) |
Jul 22, 2004 | 25.03 | 25.27 | 24.95 | 25.05 | 2,293,993 | -0.36(-1.42%) |
Jul 21, 2004 | 25.68 | 25.80 | 25.40 | 25.41 | 1,693,290 | -0.09(-0.36%) |
Jul 20, 2004 | 25.37 | 25.53 | 25.34 | 25.51 | 1,831,454 | +0.11(+0.42%) |
Jul 19, 2004 | 25.55 | 25.55 | 25.30 | 25.40 | 2,289,448 | -0.02(-0.06%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.41 | 25.41 | 2,820,029 | -0.25(-0.99%) |
Jul 15, 2004 | 26.02 | 26.02 | 25.57 | 25.67 | 3,014,550 | -0.30(-1.16%) |
Jul 14, 2004 | 26.45 | 26.47 | 25.91 | 25.97 | 4,138,173 | -0.61(-2.29%) |
Jul 13, 2004 | 26.63 | 26.68 | 26.44 | 26.58 | 1,344,763 | +0.02(+0.09%) |
Jul 12, 2004 | 26.85 | 26.95 | 26.49 | 26.55 | 2,160,243 | -0.27(-1.00%) |
Jul 09, 2004 | 26.73 | 27.05 | 26.70 | 26.82 | 1,818,469 | +0.17(+0.64%) |
Jul 08, 2004 | 26.38 | 26.81 | 26.29 | 26.65 | 2,125,702 | +0.15(+0.58%) |
Jul 07, 2004 | 26.25 | 26.64 | 26.11 | 26.50 | 2,543,311 | +0.32(+1.21%) |
Jul 06, 2004 | 26.75 | 26.84 | 25.99 | 26.18 | 5,584,612 | -0.55(-2.07%) |
Jul 02, 2004 | 26.75 | 26.92 | 26.63 | 26.74 | 2,339,961 | -0.49(-1.78%) |
Jul 01, 2004 | 27.45 | 27.57 | 26.81 | 27.22 | 2,419,171 | -0.32(-1.17%) |
Jun 30, 2004 | 27.15 | 27.61 | 27.13 | 27.55 | 2,383,851 | +0.42(+1.53%) |
Jun 29, 2004 | 26.61 | 27.16 | 26.41 | 27.13 | 2,583,436 | +0.52(+1.94%) |
Jun 28, 2004 | 26.80 | 26.89 | 26.55 | 26.61 | 2,230,754 | -0.08(-0.32%) |
Jun 25, 2004 | 26.57 | 26.75 | 26.57 | 26.70 | 2,333,598 | -0.23(-0.86%) |
Jun 24, 2004 | 27.32 | 27.32 | 26.93 | 26.93 | 1,226,856 | -0.34(-1.24%) |
Jun 23, 2004 | 27.02 | 27.32 | 26.80 | 27.27 | 2,072,982 | +0.25(+0.94%) |
Jun 22, 2004 | 26.66 | 27.08 | 26.65 | 27.02 | 1,267,370 | +0.27(+1.01%) |
Jun 21, 2004 | 27.05 | 27.07 | 26.67 | 26.75 | 1,882,746 | -0.28(-1.05%) |
Jun 18, 2004 | 26.75 | 27.24 | 26.72 | 27.03 | 3,276,075 | +0.18(+0.66%) |
Jun 17, 2004 | 26.81 | 26.91 | 26.72 | 26.85 | 1,652,386 | +0.00(+0.00%) |
Jun 16, 2004 | 26.63 | 26.87 | 26.62 | 26.85 | 1,279,317 | +0.28(+1.04%) |
Jun 15, 2004 | 26.41 | 26.66 | 26.41 | 26.58 | 2,128,819 | +0.23(+0.88%) |
Jun 14, 2004 | 26.30 | 26.41 | 26.26 | 26.35 | 1,517,468 | -0.12(-0.44%) |
Jun 10, 2004 | 26.20 | 26.46 | 26.17 | 26.46 | 1,350,087 | +0.20(+0.76%) |
Jun 09, 2004 | 26.16 | 26.41 | 26.11 | 26.26 | 2,275,294 | +0.06(+0.24%) |
Jun 08, 2004 | 25.91 | 26.25 | 25.90 | 26.20 | 1,725,623 | +0.17(+0.65%) |
Jun 07, 2004 | 25.84 | 26.11 | 25.82 | 26.03 | 1,845,608 | +0.19(+0.75%) |
Jun 04, 2004 | 25.84 | 25.90 | 25.71 | 25.84 | 2,419,821 | +0.05(+0.18%) |
Jun 03, 2004 | 25.85 | 25.98 | 25.78 | 25.79 | 1,668,488 | -0.04(-0.15%) |
Jun 02, 2004 | 25.71 | 25.90 | 25.54 | 25.83 | 2,065,580 | +0.22(+0.84%) |