Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.41 | 29.47 | 28.98 | 29.04 | 2,403,900 | -0.26(-0.89%) |
May 27, 2005 | 29.12 | 29.45 | 29.03 | 29.30 | 2,376,900 | +0.13(+0.45%) |
May 26, 2005 | 29.33 | 29.65 | 28.93 | 29.17 | 1,667,300 | -0.05(-0.17%) |
May 25, 2005 | 29.43 | 29.50 | 28.90 | 29.22 | 1,490,800 | -0.22(-0.75%) |
May 24, 2005 | 29.47 | 29.57 | 29.34 | 29.44 | 2,228,700 | -0.02(-0.07%) |
May 23, 2005 | 29.34 | 29.60 | 29.22 | 29.46 | 2,150,300 | +0.11(+0.37%) |
May 20, 2005 | 29.55 | 29.55 | 29.13 | 29.35 | 1,884,900 | -0.40(-1.34%) |
May 19, 2005 | 29.64 | 29.81 | 29.10 | 29.75 | 2,935,900 | +0.00(+0.00%) |
May 18, 2005 | 29.00 | 29.75 | 28.77 | 29.75 | 2,127,800 | +0.76(+2.62%) |
May 17, 2005 | 27.80 | 29.00 | 27.80 | 28.99 | 1,272,600 | +0.21(+0.73%) |
May 16, 2005 | 28.20 | 28.92 | 28.11 | 28.78 | 1,712,000 | +0.67(+2.38%) |
May 13, 2005 | 28.20 | 28.29 | 27.68 | 28.11 | 1,934,800 | +0.28(+1.01%) |
May 12, 2005 | 28.89 | 29.01 | 27.76 | 27.83 | 1,971,300 | -0.85(-2.96%) |
May 11, 2005 | 27.73 | 28.75 | 27.73 | 28.68 | 2,748,000 | +1.15(+4.18%) |
May 10, 2005 | 28.65 | 28.74 | 27.20 | 27.53 | 3,694,900 | -1.18(-4.11%) |
May 09, 2005 | 28.21 | 28.73 | 28.20 | 28.71 | 1,994,600 | +0.36(+1.27%) |
May 06, 2005 | 28.57 | 28.70 | 28.21 | 28.35 | 1,718,500 | +0.03(+0.11%) |
May 05, 2005 | 28.20 | 28.88 | 28.15 | 28.32 | 2,255,100 | +0.37(+1.32%) |
May 04, 2005 | 27.40 | 27.98 | 27.31 | 27.95 | 2,326,100 | +0.48(+1.75%) |
May 03, 2005 | 27.30 | 27.79 | 27.08 | 27.47 | 3,264,500 | +0.12(+0.44%) |
May 02, 2005 | 27.30 | 27.74 | 27.15 | 27.35 | 2,414,600 | +0.55(+2.05%) |
Apr 29, 2005 | 27.45 | 27.49 | 26.25 | 26.80 | 3,285,100 | -0.39(-1.43%) |
Apr 28, 2005 | 27.75 | 27.81 | 27.12 | 27.19 | 2,507,900 | -0.70(-2.51%) |
Apr 27, 2005 | 27.66 | 28.25 | 27.36 | 27.89 | 2,452,200 | +0.13(+0.47%) |
Apr 26, 2005 | 27.95 | 28.10 | 26.77 | 27.76 | 6,429,700 | +1.44(+5.47%) |
Apr 25, 2005 | 26.25 | 26.52 | 26.05 | 26.32 | 2,600,900 | +0.56(+2.17%) |
Apr 22, 2005 | 26.20 | 26.50 | 25.25 | 25.76 | 2,404,700 | -0.37(-1.42%) |
Apr 21, 2005 | 26.00 | 26.26 | 25.81 | 26.13 | 2,429,100 | +0.65(+2.55%) |
Apr 20, 2005 | 26.25 | 26.55 | 25.30 | 25.48 | 2,928,800 | -0.58(-2.23%) |
Apr 19, 2005 | 26.20 | 26.74 | 25.90 | 26.06 | 3,321,100 | +0.81(+3.21%) |
Apr 18, 2005 | 25.05 | 25.25 | 24.51 | 25.25 | 4,868,500 | +0.03(+0.12%) |
Apr 15, 2005 | 26.45 | 26.47 | 25.15 | 25.22 | 3,532,500 | -1.21(-4.58%) |
Apr 14, 2005 | 27.62 | 27.64 | 25.78 | 26.43 | 4,140,100 | -1.14(-4.13%) |
Apr 13, 2005 | 27.81 | 28.09 | 27.35 | 27.57 | 1,918,400 | -0.24(-0.86%) |
Apr 12, 2005 | 27.55 | 27.84 | 27.19 | 27.81 | 2,073,100 | +0.23(+0.83%) |
Apr 11, 2005 | 28.05 | 28.15 | 27.36 | 27.58 | 2,073,500 | -0.27(-0.97%) |
Apr 08, 2005 | 28.42 | 28.55 | 27.78 | 27.85 | 1,930,700 | -0.50(-1.76%) |
Apr 07, 2005 | 28.75 | 28.75 | 28.33 | 28.35 | 2,358,200 | -0.35(-1.22%) |
Apr 06, 2005 | 29.26 | 29.45 | 28.63 | 28.70 | 2,398,800 | -0.07(-0.24%) |
Apr 05, 2005 | 28.44 | 29.33 | 28.22 | 28.77 | 2,087,200 | +0.62(+2.22%) |
Apr 04, 2005 | 27.84 | 28.21 | 27.68 | 28.14 | 1,216,700 | +0.36(+1.28%) |
Apr 01, 2005 | 28.65 | 28.65 | 27.25 | 27.79 | 1,673,800 | -0.53(-1.85%) |
Mar 31, 2005 | 28.48 | 28.56 | 28.18 | 28.32 | 905,200 | -0.11(-0.37%) |
Mar 30, 2005 | 28.05 | 28.43 | 28.05 | 28.42 | 778,600 | +0.39(+1.39%) |
Mar 29, 2005 | 28.27 | 28.64 | 27.90 | 28.03 | 1,112,400 | -0.49(-1.74%) |
Mar 28, 2005 | 28.18 | 28.68 | 28.18 | 28.52 | 1,015,600 | +0.34(+1.21%) |
Mar 24, 2005 | 27.81 | 28.36 | 27.78 | 28.18 | 722,400 | +0.34(+1.24%) |
Mar 23, 2005 | 28.09 | 28.10 | 27.58 | 27.84 | 1,272,500 | -0.30(-1.07%) |
Mar 22, 2005 | 27.97 | 28.48 | 27.88 | 28.14 | 987,300 | +0.24(+0.86%) |
Mar 21, 2005 | 28.27 | 28.27 | 27.77 | 27.90 | 1,141,500 | -0.42(-1.47%) |
Mar 18, 2005 | 28.65 | 28.75 | 28.13 | 28.32 | 1,531,100 | -0.31(-1.10%) |
Mar 17, 2005 | 28.65 | 28.75 | 28.32 | 28.63 | 1,117,300 | +0.00(+0.00%) |
Mar 16, 2005 | 28.82 | 29.23 | 27.88 | 28.63 | 2,185,600 | -0.60(-2.05%) |
Mar 15, 2005 | 29.40 | 29.48 | 29.23 | 29.23 | 625,800 | -0.21(-0.71%) |
Mar 14, 2005 | 29.62 | 29.70 | 29.20 | 29.44 | 996,000 | -0.12(-0.42%) |
Mar 11, 2005 | 29.35 | 29.57 | 29.23 | 29.57 | 991,600 | +0.34(+1.16%) |
Mar 10, 2005 | 28.75 | 29.30 | 28.67 | 29.23 | 1,142,500 | +0.46(+1.62%) |
Mar 09, 2005 | 29.25 | 29.25 | 28.25 | 28.76 | 1,314,800 | -0.25(-0.88%) |
Mar 08, 2005 | 29.62 | 29.63 | 28.90 | 29.02 | 1,385,500 | -0.70(-2.34%) |
Mar 07, 2005 | 29.62 | 29.93 | 29.48 | 29.71 | 1,208,200 | -0.04(-0.13%) |
Mar 04, 2005 | 29.68 | 29.98 | 29.50 | 29.75 | 1,504,400 | +0.07(+0.22%) |
Mar 03, 2005 | 29.50 | 29.88 | 29.14 | 29.68 | 2,889,700 | +1.06(+3.70%) |
Mar 02, 2005 | 27.82 | 28.89 | 27.80 | 28.62 | 1,850,700 | +0.58(+2.07%) |
Mar 01, 2005 | 27.77 | 28.24 | 27.75 | 28.05 | 899,100 | +0.28(+1.01%) |
Feb 28, 2005 | 28.26 | 28.26 | 27.50 | 27.77 | 1,532,000 | -0.56(-1.98%) |
Feb 25, 2005 | 27.77 | 28.39 | 27.75 | 28.32 | 1,514,500 | +0.47(+1.69%) |
Feb 24, 2005 | 27.40 | 27.91 | 27.07 | 27.86 | 1,504,600 | +0.33(+1.20%) |
Feb 23, 2005 | 27.11 | 27.60 | 27.11 | 27.52 | 1,255,800 | +0.45(+1.64%) |
Feb 22, 2005 | 27.70 | 27.84 | 27.00 | 27.08 | 1,334,300 | -0.67(-2.41%) |
Feb 18, 2005 | 27.50 | 27.95 | 27.39 | 27.75 | 1,816,300 | +0.30(+1.07%) |
Feb 17, 2005 | 27.25 | 27.54 | 27.24 | 27.45 | 1,408,700 | +0.25(+0.94%) |
Feb 16, 2005 | 26.78 | 27.27 | 26.64 | 27.20 | 1,349,500 | +0.39(+1.47%) |
Feb 15, 2005 | 26.88 | 26.88 | 26.62 | 26.80 | 1,009,600 | +0.05(+0.21%) |
Feb 14, 2005 | 27.23 | 27.38 | 26.66 | 26.75 | 1,203,200 | -0.40(-1.47%) |
Feb 11, 2005 | 27.05 | 27.50 | 26.91 | 27.15 | 1,037,700 | +0.15(+0.56%) |
Feb 10, 2005 | 27.05 | 27.20 | 26.88 | 27.00 | 1,110,500 | +0.18(+0.67%) |
Feb 09, 2005 | 27.63 | 27.63 | 26.64 | 26.82 | 1,772,700 | -0.80(-2.90%) |
Feb 08, 2005 | 27.98 | 28.07 | 27.50 | 27.62 | 1,157,100 | -0.48(-1.71%) |
Feb 07, 2005 | 27.85 | 28.10 | 27.70 | 28.10 | 924,300 | +0.30(+1.08%) |
Feb 04, 2005 | 28.04 | 28.11 | 27.66 | 27.80 | 1,265,300 | -0.36(-1.30%) |
Feb 03, 2005 | 28.16 | 28.35 | 27.82 | 28.16 | 925,500 | +0.01(+0.04%) |
Feb 02, 2005 | 28.35 | 28.43 | 28.02 | 28.16 | 1,064,600 | +0.05(+0.20%) |
Feb 01, 2005 | 28.05 | 28.18 | 27.80 | 28.10 | 1,097,300 | +0.05(+0.18%) |
Jan 31, 2005 | 27.84 | 28.27 | 27.63 | 28.05 | 1,404,500 | +0.59(+2.15%) |
Jan 28, 2005 | 27.12 | 27.50 | 26.86 | 27.46 | 1,693,700 | +0.44(+1.61%) |
Jan 27, 2005 | 26.98 | 27.10 | 26.68 | 27.02 | 1,186,400 | +0.11(+0.43%) |
Jan 26, 2005 | 27.40 | 27.44 | 26.75 | 26.91 | 1,778,300 | -0.41(-1.50%) |
Jan 25, 2005 | 27.23 | 27.78 | 26.73 | 27.32 | 2,823,800 | +0.91(+3.45%) |
Jan 24, 2005 | 26.85 | 27.06 | 25.73 | 26.41 | 2,044,100 | -0.46(-1.71%) |
Jan 21, 2005 | 27.34 | 27.52 | 26.78 | 26.87 | 1,287,400 | -0.53(-1.93%) |
Jan 20, 2005 | 27.75 | 27.80 | 27.28 | 27.40 | 1,009,600 | -0.35(-1.26%) |
Jan 19, 2005 | 28.20 | 28.24 | 27.71 | 27.75 | 929,200 | -0.56(-1.98%) |
Jan 18, 2005 | 27.89 | 28.50 | 27.82 | 28.31 | 1,427,400 | +0.42(+1.52%) |
Jan 14, 2005 | 27.65 | 28.05 | 27.54 | 27.89 | 727,200 | +0.38(+1.36%) |
Jan 13, 2005 | 27.57 | 27.90 | 27.37 | 27.51 | 1,095,400 | +0.06(+0.22%) |
Jan 12, 2005 | 28.38 | 28.38 | 26.95 | 27.45 | 2,527,800 | -0.39(-1.42%) |
Jan 11, 2005 | 27.98 | 28.05 | 27.62 | 27.84 | 838,700 | -0.21(-0.73%) |
Jan 10, 2005 | 27.75 | 28.39 | 27.75 | 28.05 | 1,293,800 | +0.38(+1.36%) |
Jan 07, 2005 | 27.64 | 27.86 | 27.36 | 27.68 | 967,300 | +0.17(+0.62%) |
Jan 06, 2005 | 27.18 | 27.68 | 27.09 | 27.50 | 1,026,300 | +0.55(+2.06%) |
Jan 05, 2005 | 26.99 | 27.45 | 26.75 | 26.95 | 1,213,600 | +0.02(+0.09%) |
Jan 04, 2005 | 27.57 | 27.69 | 26.93 | 26.93 | 1,704,100 | -0.62(-2.27%) |
Jan 03, 2005 | 28.07 | 28.40 | 27.51 | 27.55 | 1,442,900 | -0.65(-2.30%) |
Dec 31, 2004 | 28.60 | 28.76 | 28.19 | 28.20 | 771,300 | -0.20(-0.70%) |
Dec 30, 2004 | 28.60 | 28.70 | 28.29 | 28.40 | 613,900 | -0.13(-0.46%) |
Dec 29, 2004 | 28.50 | 28.85 | 28.39 | 28.53 | 793,300 | +0.06(+0.21%) |
Dec 28, 2004 | 28.15 | 28.47 | 28.05 | 28.47 | 941,500 | +0.61(+2.19%) |
Dec 27, 2004 | 28.20 | 28.38 | 27.85 | 27.86 | 1,166,500 | +0.20(+0.74%) |
Dec 23, 2004 | 27.57 | 27.95 | 27.57 | 27.66 | 553,200 | +0.09(+0.31%) |
Dec 22, 2004 | 27.62 | 27.63 | 27.33 | 27.57 | 1,257,400 | +0.30(+1.08%) |
Dec 21, 2004 | 27.60 | 27.64 | 27.16 | 27.27 | 1,544,800 | -0.23(-0.82%) |
Dec 20, 2004 | 27.66 | 27.85 | 27.43 | 27.50 | 1,655,400 | +0.05(+0.20%) |
Dec 17, 2004 | 27.32 | 27.50 | 27.04 | 27.45 | 1,838,500 | -0.18(-0.63%) |
Dec 16, 2004 | 27.64 | 28.00 | 27.43 | 27.62 | 1,862,700 | +0.00(+0.00%) |
Dec 15, 2004 | 27.85 | 27.89 | 27.38 | 27.62 | 2,095,100 | -0.36(-1.29%) |
Dec 14, 2004 | 27.77 | 28.13 | 27.70 | 27.98 | 1,414,800 | +0.05(+0.18%) |
Dec 13, 2004 | 26.86 | 28.07 | 26.85 | 27.93 | 3,655,900 | +1.12(+4.18%) |
Dec 10, 2004 | 26.91 | 26.91 | 26.33 | 26.81 | 1,094,500 | +0.38(+1.42%) |
Dec 09, 2004 | 26.25 | 26.51 | 26.15 | 26.43 | 1,225,800 | +0.02(+0.08%) |
Dec 08, 2004 | 26.04 | 26.62 | 26.04 | 26.41 | 953,200 | +0.20(+0.78%) |
Dec 07, 2004 | 26.39 | 26.50 | 26.16 | 26.21 | 1,244,800 | -0.15(-0.57%) |
Dec 06, 2004 | 26.23 | 26.57 | 26.08 | 26.36 | 942,700 | +0.13(+0.50%) |
Dec 03, 2004 | 26.33 | 26.43 | 26.08 | 26.23 | 1,526,500 | -0.09(-0.36%) |
Dec 02, 2004 | 25.41 | 27.00 | 25.21 | 26.32 | 2,584,800 | +0.81(+3.17%) |
Dec 01, 2004 | 25.00 | 25.52 | 25.00 | 25.52 | 1,846,700 | +0.59(+2.39%) |
Nov 30, 2004 | 24.88 | 24.92 | 24.64 | 24.92 | 1,028,500 | +0.18(+0.71%) |
Nov 29, 2004 | 24.98 | 24.99 | 24.32 | 24.75 | 1,343,600 | -0.12(-0.50%) |
Nov 26, 2004 | 25.00 | 25.46 | 24.77 | 24.87 | 638,100 | -0.03(-0.12%) |
Nov 24, 2004 | 24.65 | 24.90 | 24.50 | 24.90 | 1,163,400 | +0.03(+0.12%) |
Nov 23, 2004 | 24.43 | 24.87 | 24.41 | 24.87 | 1,221,600 | +0.26(+1.06%) |
Nov 22, 2004 | 24.55 | 24.61 | 24.38 | 24.61 | 1,319,700 | +0.29(+1.17%) |
Nov 19, 2004 | 24.62 | 24.85 | 24.21 | 24.32 | 2,584,000 | -0.73(-2.89%) |
Nov 18, 2004 | 24.45 | 25.23 | 24.20 | 25.05 | 2,133,900 | +0.52(+2.10%) |
Nov 17, 2004 | 24.60 | 25.02 | 24.38 | 24.54 | 1,723,400 | -0.04(-0.16%) |
Nov 16, 2004 | 24.45 | 24.68 | 24.27 | 24.57 | 2,157,100 | -0.05(-0.18%) |
Nov 15, 2004 | 24.15 | 24.72 | 24.00 | 24.62 | 1,847,200 | +0.45(+1.84%) |
Nov 12, 2004 | 23.75 | 24.25 | 23.68 | 24.18 | 1,308,800 | +0.46(+1.96%) |
Nov 11, 2004 | 23.59 | 23.82 | 23.30 | 23.71 | 1,694,400 | +0.10(+0.40%) |
Nov 10, 2004 | 23.74 | 23.93 | 23.57 | 23.61 | 863,100 | +0.07(+0.32%) |
Nov 09, 2004 | 23.62 | 23.65 | 23.09 | 23.54 | 1,499,700 | -0.06(-0.25%) |
Nov 08, 2004 | 23.90 | 23.91 | 23.55 | 23.60 | 925,300 | -0.42(-1.77%) |
Nov 05, 2004 | 23.76 | 24.40 | 23.73 | 24.02 | 2,051,300 | +0.33(+1.39%) |
Nov 04, 2004 | 23.48 | 23.70 | 23.20 | 23.70 | 1,735,100 | +0.30(+1.26%) |
Nov 03, 2004 | 23.32 | 23.48 | 23.12 | 23.40 | 1,078,800 | +0.32(+1.39%) |
Nov 02, 2004 | 23.25 | 23.35 | 23.01 | 23.08 | 1,231,000 | +0.03(+0.13%) |
Nov 01, 2004 | 23.32 | 23.50 | 22.80 | 23.05 | 2,273,700 | -0.27(-1.14%) |
Oct 29, 2004 | 22.95 | 23.52 | 22.91 | 23.32 | 2,072,300 | +0.33(+1.41%) |
Oct 28, 2004 | 22.48 | 23.10 | 22.48 | 22.99 | 2,468,800 | +0.09(+0.39%) |
Oct 27, 2004 | 22.15 | 22.99 | 22.10 | 22.90 | 2,499,000 | +0.62(+2.78%) |
Oct 26, 2004 | 21.60 | 22.59 | 21.37 | 22.28 | 5,559,100 | +1.42(+6.81%) |
Oct 25, 2004 | 20.93 | 21.05 | 20.79 | 20.86 | 1,738,800 | -0.02(-0.07%) |
Oct 22, 2004 | 20.61 | 20.98 | 20.58 | 20.88 | 2,102,600 | +0.54(+2.63%) |
Oct 21, 2004 | 19.93 | 20.40 | 19.76 | 20.34 | 1,352,800 | +0.50(+2.55%) |
Oct 20, 2004 | 20.06 | 20.25 | 19.81 | 19.84 | 1,284,700 | -0.27(-1.32%) |
Oct 19, 2004 | 20.40 | 20.57 | 20.09 | 20.10 | 1,526,200 | -0.10(-0.50%) |
Oct 18, 2004 | 20.08 | 20.20 | 19.57 | 20.20 | 1,546,100 | +0.12(+0.62%) |
Oct 15, 2004 | 20.18 | 20.39 | 20.01 | 20.07 | 1,513,300 | +0.02(+0.12%) |
Oct 14, 2004 | 20.00 | 20.29 | 19.74 | 20.05 | 1,620,300 | +0.10(+0.50%) |
Oct 13, 2004 | 20.36 | 20.40 | 19.54 | 19.95 | 2,804,700 | -0.29(-1.43%) |
Oct 12, 2004 | 20.73 | 20.79 | 20.18 | 20.24 | 1,723,700 | -0.70(-3.34%) |
Oct 11, 2004 | 20.91 | 21.04 | 20.79 | 20.94 | 513,500 | +0.08(+0.38%) |
Oct 08, 2004 | 21.09 | 21.32 | 20.73 | 20.86 | 832,500 | -0.23(-1.11%) |
Oct 07, 2004 | 21.57 | 22.00 | 21.07 | 21.09 | 1,058,200 | -0.46(-2.11%) |
Oct 06, 2004 | 21.15 | 21.55 | 20.80 | 21.55 | 902,600 | +0.38(+1.77%) |
Oct 05, 2004 | 21.60 | 21.60 | 21.15 | 21.18 | 1,080,000 | -0.34(-1.60%) |
Oct 04, 2004 | 21.91 | 22.18 | 21.47 | 21.52 | 1,588,200 | -0.03(-0.14%) |
Oct 01, 2004 | 21.27 | 21.74 | 21.21 | 21.55 | 1,252,500 | +0.34(+1.60%) |
Sep 30, 2004 | 21.55 | 21.60 | 21.18 | 21.21 | 1,730,500 | -0.52(-2.42%) |
Sep 29, 2004 | 21.32 | 21.82 | 21.32 | 21.73 | 1,070,500 | +0.42(+1.97%) |
Sep 28, 2004 | 21.25 | 21.43 | 21.05 | 21.32 | 993,400 | +0.14(+0.68%) |
Sep 27, 2004 | 21.30 | 21.40 | 21.13 | 21.17 | 1,137,200 | -0.38(-1.74%) |
Sep 24, 2004 | 21.65 | 21.65 | 21.35 | 21.55 | 952,000 | +0.21(+0.98%) |
Sep 23, 2004 | 21.25 | 21.45 | 20.98 | 21.34 | 1,014,800 | +0.12(+0.54%) |
Sep 22, 2004 | 21.62 | 21.62 | 21.10 | 21.22 | 1,482,400 | -0.51(-2.35%) |
Sep 21, 2004 | 21.64 | 21.80 | 21.55 | 21.73 | 1,675,700 | +0.09(+0.42%) |
Sep 20, 2004 | 21.75 | 21.89 | 21.57 | 21.64 | 709,100 | -0.11(-0.51%) |
Sep 17, 2004 | 21.82 | 22.07 | 21.68 | 21.75 | 1,298,700 | -0.07(-0.30%) |
Sep 16, 2004 | 21.95 | 22.27 | 21.50 | 21.82 | 1,675,700 | -0.15(-0.68%) |
Sep 15, 2004 | 22.16 | 22.23 | 21.88 | 21.96 | 1,439,400 | -0.19(-0.86%) |
Sep 14, 2004 | 22.23 | 22.30 | 22.05 | 22.16 | 1,417,200 | -0.14(-0.63%) |
Sep 13, 2004 | 22.18 | 22.50 | 22.17 | 22.30 | 1,127,000 | -0.13(-0.60%) |
Sep 10, 2004 | 21.82 | 22.45 | 21.80 | 22.43 | 1,193,900 | +0.62(+2.87%) |
Sep 09, 2004 | 22.16 | 22.18 | 21.75 | 21.80 | 1,634,400 | -0.24(-1.09%) |
Sep 08, 2004 | 21.82 | 22.35 | 21.82 | 22.05 | 2,923,000 | +0.29(+1.33%) |
Sep 07, 2004 | 21.95 | 21.98 | 21.70 | 21.75 | 1,248,900 | -0.01(-0.05%) |
Sep 03, 2004 | 21.68 | 22.00 | 21.62 | 21.77 | 1,440,600 | +0.09(+0.39%) |
Sep 02, 2004 | 21.07 | 21.80 | 21.07 | 21.68 | 1,684,800 | +0.59(+2.82%) |
Sep 01, 2004 | 21.08 | 21.20 | 20.92 | 21.09 | 2,555,200 | +0.01(+0.05%) |
Aug 31, 2004 | 21.09 | 21.27 | 20.88 | 21.07 | 23,386,400 | +0.18(+0.86%) |
Aug 30, 2004 | 20.93 | 21.16 | 20.89 | 20.89 | 1,842,700 | -0.14(-0.67%) |
Aug 27, 2004 | 21.00 | 21.22 | 20.75 | 21.04 | 3,322,800 | +0.55(+2.66%) |
Aug 26, 2004 | 20.26 | 20.57 | 20.19 | 20.49 | 828,300 | +0.30(+1.51%) |
Aug 25, 2004 | 20.23 | 20.37 | 19.95 | 20.18 | 1,082,100 | -0.02(-0.07%) |
Aug 24, 2004 | 20.20 | 20.46 | 19.96 | 20.20 | 996,700 | +0.04(+0.20%) |
Aug 23, 2004 | 20.55 | 20.61 | 20.16 | 20.16 | 1,208,500 | -0.36(-1.78%) |
Aug 20, 2004 | 20.04 | 20.55 | 19.86 | 20.52 | 1,909,600 | +0.48(+2.42%) |
Aug 19, 2004 | 19.75 | 20.11 | 19.61 | 20.04 | 1,611,500 | +0.24(+1.24%) |
Aug 18, 2004 | 19.61 | 19.96 | 19.40 | 19.80 | 1,399,600 | +0.12(+0.64%) |
Aug 17, 2004 | 19.32 | 19.82 | 19.32 | 19.67 | 1,582,200 | +0.42(+2.16%) |
Aug 16, 2004 | 18.73 | 19.27 | 18.70 | 19.25 | 1,581,200 | +0.62(+3.33%) |
Aug 13, 2004 | 18.75 | 18.98 | 18.55 | 18.64 | 2,572,300 | +0.07(+0.35%) |
Aug 12, 2004 | 18.90 | 19.20 | 18.36 | 18.57 | 3,310,300 | -0.59(-3.10%) |
Aug 11, 2004 | 18.71 | 19.34 | 18.36 | 19.16 | 2,156,900 | +0.45(+2.43%) |
Aug 10, 2004 | 18.15 | 18.75 | 18.09 | 18.71 | 2,351,800 | +0.65(+3.60%) |
Aug 09, 2004 | 18.62 | 18.75 | 17.99 | 18.06 | 2,599,800 | -0.69(-3.68%) |
Aug 06, 2004 | 18.90 | 19.04 | 18.38 | 18.75 | 2,060,400 | -0.36(-1.91%) |
Aug 05, 2004 | 19.10 | 19.45 | 19.08 | 19.11 | 3,178,800 | +0.05(+0.29%) |
Aug 04, 2004 | 20.14 | 20.20 | 18.75 | 19.06 | 7,056,000 | -1.00(-4.96%) |
Aug 03, 2004 | 21.80 | 21.80 | 20.02 | 20.05 | 5,829,900 | -1.46(-6.81%) |
Aug 02, 2004 | 21.40 | 21.71 | 21.00 | 21.52 | 1,928,000 | +0.12(+0.58%) |
Jul 30, 2004 | 21.68 | 21.84 | 21.16 | 21.39 | 1,187,000 | -0.24(-1.11%) |
Jul 29, 2004 | 21.27 | 22.05 | 21.27 | 21.64 | 1,441,800 | +0.46(+2.17%) |
Jul 28, 2004 | 21.07 | 21.25 | 20.55 | 21.18 | 1,120,000 | +0.10(+0.47%) |
Jul 27, 2004 | 20.20 | 21.23 | 20.20 | 21.07 | 995,400 | +0.86(+4.23%) |
Jul 26, 2004 | 20.45 | 20.84 | 20.11 | 20.22 | 891,300 | -0.18(-0.86%) |
Jul 23, 2004 | 20.90 | 20.90 | 20.32 | 20.39 | 1,371,600 | -0.52(-2.46%) |
Jul 22, 2004 | 21.25 | 21.25 | 20.00 | 20.91 | 2,317,000 | -0.52(-2.40%) |
Jul 21, 2004 | 22.10 | 22.10 | 21.43 | 21.43 | 933,000 | -0.45(-2.08%) |
Jul 20, 2004 | 21.15 | 21.95 | 21.15 | 21.88 | 1,032,200 | +0.78(+3.70%) |
Jul 19, 2004 | 21.32 | 21.75 | 20.91 | 21.10 | 1,246,700 | -0.17(-0.82%) |
Jul 16, 2004 | 22.18 | 22.38 | 21.07 | 21.27 | 1,971,200 | -0.91(-4.10%) |
Jul 15, 2004 | 22.65 | 22.68 | 22.07 | 22.18 | 1,278,200 | -0.43(-1.88%) |
Jul 14, 2004 | 22.76 | 22.80 | 22.50 | 22.61 | 1,148,900 | -0.35(-1.52%) |
Jul 13, 2004 | 22.89 | 23.00 | 22.76 | 22.96 | 560,600 | -0.02(-0.11%) |
Jul 12, 2004 | 22.95 | 23.07 | 22.75 | 22.98 | 866,900 | +0.05(+0.22%) |
Jul 09, 2004 | 22.65 | 23.00 | 22.48 | 22.93 | 1,007,500 | +0.34(+1.53%) |
Jul 08, 2004 | 22.98 | 22.98 | 22.23 | 22.59 | 1,343,200 | -0.45(-1.93%) |
Jul 07, 2004 | 22.73 | 23.09 | 22.71 | 23.04 | 1,067,400 | +0.48(+2.15%) |
Jul 06, 2004 | 22.77 | 22.85 | 22.36 | 22.55 | 1,649,900 | -0.50(-2.15%) |
Jul 02, 2004 | 23.73 | 23.73 | 22.98 | 23.05 | 1,266,700 | -0.05(-0.22%) |
Jul 01, 2004 | 22.87 | 23.21 | 22.43 | 23.09 | 2,252,800 | +0.50(+2.21%) |
Jun 30, 2004 | 22.57 | 22.62 | 22.25 | 22.59 | 1,317,200 | +0.25(+1.12%) |
Jun 29, 2004 | 22.70 | 22.75 | 22.20 | 22.34 | 1,327,500 | -0.29(-1.26%) |
Jun 28, 2004 | 22.90 | 23.05 | 22.50 | 22.63 | 1,293,700 | -0.04(-0.15%) |
Jun 25, 2004 | 22.73 | 23.00 | 22.59 | 22.66 | 727,200 | -0.04(-0.15%) |
Jun 24, 2004 | 22.49 | 22.84 | 22.35 | 22.70 | 1,320,700 | +0.27(+1.20%) |
Jun 23, 2004 | 21.94 | 22.48 | 21.91 | 22.43 | 1,351,300 | +0.48(+2.19%) |
Jun 22, 2004 | 21.35 | 21.98 | 21.27 | 21.95 | 1,430,100 | +0.52(+2.45%) |
Jun 21, 2004 | 21.41 | 21.55 | 21.18 | 21.43 | 671,200 | +0.02(+0.07%) |
Jun 18, 2004 | 21.30 | 21.50 | 21.30 | 21.41 | 871,800 | -0.09(-0.42%) |
Jun 17, 2004 | 21.68 | 21.70 | 21.43 | 21.50 | 1,035,000 | -0.20(-0.92%) |
Jun 16, 2004 | 21.62 | 21.82 | 21.41 | 21.70 | 1,168,400 | +0.15(+0.70%) |
Jun 15, 2004 | 22.09 | 22.10 | 21.45 | 21.55 | 1,824,200 | -0.51(-2.31%) |
Jun 14, 2004 | 22.80 | 22.80 | 22.04 | 22.06 | 1,137,500 | -0.79(-3.46%) |
Jun 10, 2004 | 22.55 | 22.90 | 22.48 | 22.85 | 1,138,500 | +0.36(+1.60%) |
Jun 09, 2004 | 22.49 | 22.59 | 22.36 | 22.49 | 1,208,500 | +0.00(+0.00%) |
Jun 08, 2004 | 22.15 | 22.55 | 22.07 | 22.49 | 924,800 | +0.29(+1.33%) |
Jun 07, 2004 | 21.68 | 22.20 | 21.68 | 22.20 | 534,600 | +0.50(+2.28%) |
Jun 04, 2004 | 22.05 | 22.07 | 21.59 | 21.70 | 504,500 | -0.11(-0.48%) |
Jun 03, 2004 | 21.77 | 22.12 | 21.52 | 21.80 | 825,300 | -0.16(-0.73%) |
Jun 02, 2004 | 22.00 | 22.04 | 21.75 | 21.96 | 1,109,000 | +0.02(+0.07%) |