Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 30.73 | 30.92 | 30.59 | 30.59 | 442,181 | -0.03(-0.10%) |
Jun 29, 2005 | 30.43 | 30.67 | 30.42 | 30.62 | 243,739 | +0.13(+0.43%) |
Jun 28, 2005 | 30.13 | 30.54 | 30.13 | 30.48 | 395,225 | +0.40(+1.32%) |
Jun 27, 2005 | 29.89 | 30.13 | 29.82 | 30.09 | 258,340 | +0.20(+0.67%) |
Jun 24, 2005 | 30.04 | 30.23 | 29.89 | 29.89 | 231,460 | -0.25(-0.82%) |
Jun 23, 2005 | 30.26 | 30.39 | 30.07 | 30.13 | 261,658 | -0.17(-0.58%) |
Jun 22, 2005 | 30.13 | 30.43 | 30.12 | 30.31 | 370,337 | +0.17(+0.58%) |
Jun 21, 2005 | 29.93 | 30.18 | 29.87 | 30.13 | 465,078 | +0.16(+0.52%) |
Jun 20, 2005 | 29.65 | 30.01 | 29.59 | 29.98 | 301,147 | +0.20(+0.69%) |
Jun 17, 2005 | 29.81 | 29.88 | 29.65 | 29.77 | 485,652 | +0.07(+0.24%) |
Jun 16, 2005 | 29.56 | 29.70 | 29.47 | 29.70 | 197,944 | +0.11(+0.39%) |
Jun 15, 2005 | 29.68 | 29.77 | 29.54 | 29.59 | 249,048 | +0.02(+0.06%) |
Jun 14, 2005 | 29.32 | 29.59 | 29.32 | 29.57 | 383,445 | +0.22(+0.74%) |
Jun 13, 2005 | 29.16 | 29.39 | 29.15 | 29.35 | 320,726 | +0.14(+0.47%) |
Jun 10, 2005 | 29.28 | 29.29 | 29.13 | 29.21 | 195,953 | -0.05(-0.16%) |
Jun 09, 2005 | 29.28 | 29.31 | 28.98 | 29.26 | 251,205 | -0.01(-0.02%) |
Jun 08, 2005 | 29.23 | 29.42 | 29.15 | 29.27 | 331,843 | +0.01(+0.02%) |
Jun 07, 2005 | 29.41 | 29.57 | 29.24 | 29.26 | 293,681 | -0.04(-0.12%) |
Jun 06, 2005 | 29.30 | 29.32 | 28.93 | 29.30 | 311,601 | +0.04(+0.12%) |
Jun 03, 2005 | 29.28 | 29.48 | 29.12 | 29.26 | 345,614 | -0.14(-0.49%) |
Jun 02, 2005 | 29.14 | 29.44 | 28.99 | 29.41 | 802,397 | -0.07(-0.22%) |
Jun 01, 2005 | 29.37 | 29.82 | 29.32 | 29.47 | 430,732 | +0.10(+0.35%) |
May 31, 2005 | 29.42 | 29.53 | 29.30 | 29.37 | 511,204 | -0.12(-0.41%) |
May 27, 2005 | 29.28 | 29.53 | 29.18 | 29.49 | 285,883 | +0.18(+0.62%) |
May 26, 2005 | 29.04 | 29.31 | 29.04 | 29.31 | 476,195 | -0.01(-0.02%) |
May 25, 2005 | 29.60 | 29.65 | 29.27 | 29.32 | 345,283 | -0.42(-1.40%) |
May 24, 2005 | 29.71 | 29.82 | 29.53 | 29.73 | 243,573 | -0.10(-0.34%) |
May 23, 2005 | 29.73 | 29.94 | 29.64 | 29.83 | 293,847 | +0.14(+0.47%) |
May 20, 2005 | 29.78 | 29.78 | 29.49 | 29.69 | 202,424 | -0.09(-0.30%) |
May 19, 2005 | 29.95 | 29.95 | 29.60 | 29.79 | 296,999 | -0.12(-0.40%) |
May 18, 2005 | 29.48 | 29.91 | 29.47 | 29.91 | 463,585 | +0.46(+1.58%) |
May 17, 2005 | 29.32 | 29.51 | 28.98 | 29.44 | 416,297 | +0.01(+0.02%) |
May 16, 2005 | 28.88 | 29.44 | 28.88 | 29.44 | 274,932 | +0.55(+1.92%) |
May 13, 2005 | 29.13 | 29.15 | 28.72 | 28.88 | 598,313 | -0.27(-0.91%) |
May 12, 2005 | 29.47 | 29.63 | 29.11 | 29.15 | 339,807 | -0.39(-1.33%) |
May 11, 2005 | 29.28 | 29.58 | 29.25 | 29.54 | 513,361 | +0.19(+0.66%) |
May 10, 2005 | 29.51 | 29.62 | 29.31 | 29.35 | 397,714 | -0.27(-0.92%) |
May 09, 2005 | 29.28 | 29.65 | 29.28 | 29.62 | 385,602 | +0.34(+1.15%) |
May 06, 2005 | 29.53 | 29.53 | 29.13 | 29.28 | 463,419 | -0.23(-0.80%) |
May 05, 2005 | 29.44 | 29.53 | 29.10 | 29.51 | 473,208 | +0.09(+0.31%) |
May 04, 2005 | 28.83 | 29.43 | 28.79 | 29.42 | 512,034 | +0.64(+2.22%) |
May 03, 2005 | 28.89 | 29.05 | 28.68 | 28.78 | 410,822 | -0.17(-0.60%) |
May 02, 2005 | 28.57 | 29.00 | 28.57 | 28.96 | 389,252 | +0.42(+1.48%) |
Apr 29, 2005 | 28.43 | 28.59 | 28.16 | 28.54 | 500,088 | +0.14(+0.51%) |
Apr 28, 2005 | 28.53 | 28.57 | 28.27 | 28.39 | 550,694 | -0.13(-0.44%) |
Apr 27, 2005 | 28.00 | 28.69 | 27.87 | 28.52 | 917,049 | +0.48(+1.72%) |
Apr 26, 2005 | 27.78 | 28.15 | 27.78 | 28.04 | 630,834 | +0.25(+0.91%) |
Apr 25, 2005 | 26.83 | 27.78 | 26.83 | 27.78 | 1,106,366 | +1.10(+4.13%) |
Apr 22, 2005 | 26.67 | 26.79 | 26.45 | 26.68 | 413,808 | -0.08(-0.29%) |
Apr 21, 2005 | 26.64 | 26.86 | 26.41 | 26.76 | 416,131 | +0.21(+0.79%) |
Apr 20, 2005 | 26.94 | 26.94 | 26.43 | 26.55 | 410,988 | -0.48(-1.78%) |
Apr 19, 2005 | 27.13 | 27.26 | 26.95 | 27.03 | 289,533 | -0.08(-0.29%) |
Apr 18, 2005 | 26.81 | 27.19 | 26.61 | 27.11 | 287,210 | +0.34(+1.26%) |
Apr 15, 2005 | 27.05 | 27.23 | 26.77 | 26.77 | 252,366 | -0.39(-1.42%) |
Apr 14, 2005 | 27.52 | 27.52 | 27.12 | 27.16 | 270,950 | -0.36(-1.31%) |
Apr 13, 2005 | 27.80 | 27.90 | 27.49 | 27.52 | 311,103 | -0.25(-0.91%) |
Apr 12, 2005 | 27.71 | 27.87 | 27.49 | 27.77 | 624,861 | +0.02(+0.07%) |
Apr 11, 2005 | 28.09 | 28.09 | 27.69 | 27.75 | 689,570 | +0.33(+1.21%) |
Apr 08, 2005 | 27.51 | 27.57 | 27.27 | 27.42 | 696,207 | -0.12(-0.44%) |
Apr 07, 2005 | 27.38 | 27.68 | 27.21 | 27.54 | 491,957 | +0.07(+0.24%) |
Apr 06, 2005 | 27.40 | 27.69 | 27.38 | 27.48 | 390,745 | +0.17(+0.64%) |
Apr 05, 2005 | 27.27 | 27.41 | 27.22 | 27.30 | 379,628 | +0.11(+0.40%) |
Apr 04, 2005 | 27.00 | 27.21 | 26.92 | 27.19 | 424,593 | +0.13(+0.47%) |
Apr 01, 2005 | 27.28 | 27.47 | 27.00 | 27.07 | 509,711 | -0.21(-0.77%) |
Mar 31, 2005 | 27.17 | 27.33 | 27.12 | 27.28 | 443,508 | +0.10(+0.38%) |
Mar 30, 2005 | 26.72 | 27.18 | 26.72 | 27.18 | 408,831 | +0.43(+1.62%) |
Mar 29, 2005 | 26.93 | 27.14 | 26.74 | 26.74 | 378,965 | -0.31(-1.16%) |
Mar 28, 2005 | 27.04 | 27.27 | 27.03 | 27.05 | 333,170 | +0.04(+0.16%) |
Mar 24, 2005 | 27.30 | 27.53 | 27.01 | 27.01 | 217,855 | -0.27(-0.99%) |
Mar 23, 2005 | 27.42 | 27.42 | 27.21 | 27.28 | 578,569 | -0.15(-0.55%) |
Mar 22, 2005 | 27.92 | 28.11 | 27.43 | 27.43 | 331,179 | -0.43(-1.56%) |
Mar 21, 2005 | 27.90 | 27.91 | 27.76 | 27.87 | 307,121 | -0.16(-0.56%) |
Mar 18, 2005 | 28.24 | 28.34 | 28.00 | 28.03 | 613,910 | -0.31(-1.08%) |
Mar 17, 2005 | 28.15 | 28.50 | 28.06 | 28.33 | 594,995 | +0.20(+0.73%) |
Mar 16, 2005 | 28.60 | 28.60 | 28.00 | 28.13 | 689,570 | +0.15(+0.54%) |
Mar 15, 2005 | 28.15 | 28.24 | 27.95 | 27.98 | 330,847 | +0.02(+0.09%) |
Mar 14, 2005 | 27.93 | 28.08 | 27.81 | 27.95 | 432,226 | +0.17(+0.61%) |
Mar 11, 2005 | 27.62 | 28.01 | 27.61 | 27.78 | 984,911 | +0.25(+0.92%) |
Mar 10, 2005 | 27.72 | 27.78 | 27.40 | 27.53 | 441,019 | -0.18(-0.65%) |
Mar 09, 2005 | 28.32 | 28.32 | 27.66 | 27.71 | 429,239 | -0.61(-2.17%) |
Mar 08, 2005 | 28.12 | 28.42 | 28.12 | 28.33 | 478,186 | +0.09(+0.32%) |
Mar 07, 2005 | 28.21 | 28.35 | 28.18 | 28.24 | 600,636 | +0.03(+0.11%) |
Mar 04, 2005 | 28.27 | 28.39 | 28.18 | 28.21 | 410,988 | +0.02(+0.06%) |
Mar 03, 2005 | 28.06 | 28.33 | 28.00 | 28.19 | 509,545 | +0.13(+0.45%) |
Mar 02, 2005 | 28.03 | 28.18 | 27.89 | 28.06 | 431,894 | -0.04(-0.15%) |
Mar 01, 2005 | 27.48 | 28.22 | 27.48 | 28.10 | 456,948 | +0.67(+2.44%) |
Feb 28, 2005 | 27.62 | 27.71 | 27.43 | 27.43 | 324,045 | -0.18(-0.65%) |
Feb 25, 2005 | 27.36 | 27.67 | 27.29 | 27.62 | 324,708 | +0.26(+0.95%) |
Feb 24, 2005 | 27.30 | 27.37 | 27.10 | 27.36 | 727,069 | -0.09(-0.33%) |
Feb 23, 2005 | 27.04 | 27.48 | 27.04 | 27.45 | 699,360 | +0.39(+1.43%) |
Feb 22, 2005 | 27.81 | 27.81 | 26.89 | 27.06 | 627,184 | -0.75(-2.69%) |
Feb 18, 2005 | 28.04 | 28.17 | 27.75 | 27.81 | 311,435 | -0.23(-0.82%) |
Feb 17, 2005 | 28.03 | 28.25 | 27.99 | 28.04 | 610,592 | +0.01(+0.04%) |
Feb 16, 2005 | 28.42 | 28.42 | 28.03 | 28.03 | 715,288 | -0.41(-1.44%) |
Feb 15, 2005 | 28.41 | 28.48 | 28.29 | 28.44 | 532,111 | +0.05(+0.17%) |
Feb 14, 2005 | 28.56 | 28.57 | 28.35 | 28.39 | 407,006 | -0.23(-0.82%) |
Feb 11, 2005 | 28.63 | 28.81 | 28.50 | 28.62 | 371,001 | +0.03(+0.11%) |
Feb 10, 2005 | 28.84 | 28.89 | 28.54 | 28.59 | 728,396 | -0.17(-0.61%) |
Feb 09, 2005 | 29.32 | 29.40 | 28.77 | 28.77 | 352,749 | -0.61(-2.07%) |
Feb 08, 2005 | 29.38 | 29.53 | 29.28 | 29.38 | 306,457 | -0.05(-0.16%) |
Feb 07, 2005 | 29.50 | 29.59 | 29.42 | 29.42 | 303,139 | -0.11(-0.39%) |
Feb 04, 2005 | 29.52 | 29.56 | 29.29 | 29.54 | 341,466 | +0.02(+0.06%) |
Feb 03, 2005 | 29.35 | 29.59 | 29.35 | 29.52 | 275,761 | +0.02(+0.06%) |
Feb 02, 2005 | 28.84 | 29.53 | 28.81 | 29.50 | 684,427 | +0.42(+1.43%) |
Feb 01, 2005 | 28.82 | 29.16 | 28.78 | 29.09 | 727,400 | +0.21(+0.73%) |
Jan 31, 2005 | 28.75 | 29.06 | 28.73 | 28.88 | 950,565 | +0.24(+0.82%) |
Jan 28, 2005 | 29.07 | 29.11 | 28.54 | 28.64 | 500,585 | -0.40(-1.37%) |
Jan 27, 2005 | 29.03 | 29.26 | 28.95 | 29.04 | 313,758 | -0.05(-0.19%) |
Jan 26, 2005 | 29.47 | 29.66 | 28.91 | 29.09 | 625,856 | -0.38(-1.29%) |
Jan 25, 2005 | 29.33 | 29.63 | 29.33 | 29.47 | 313,758 | +0.13(+0.45%) |
Jan 24, 2005 | 29.14 | 29.46 | 29.11 | 29.34 | 377,637 | +0.26(+0.89%) |
Jan 21, 2005 | 29.19 | 29.37 | 29.05 | 29.08 | 294,511 | -0.18(-0.62%) |
Jan 20, 2005 | 29.23 | 29.49 | 29.06 | 29.26 | 217,025 | -0.01(-0.02%) |
Jan 19, 2005 | 29.47 | 29.59 | 29.25 | 29.27 | 249,214 | -0.17(-0.59%) |
Jan 18, 2005 | 28.91 | 29.54 | 28.86 | 29.44 | 336,655 | +0.58(+2.00%) |
Jan 14, 2005 | 28.81 | 28.92 | 28.77 | 28.86 | 255,685 | +0.07(+0.25%) |
Jan 13, 2005 | 29.15 | 29.17 | 28.73 | 28.79 | 317,242 | -0.32(-1.10%) |
Jan 12, 2005 | 29.45 | 29.45 | 28.98 | 29.11 | 380,126 | -0.34(-1.15%) |
Jan 11, 2005 | 29.41 | 29.54 | 29.12 | 29.45 | 330,018 | +0.00(+0.00%) |
Jan 10, 2005 | 29.79 | 29.83 | 29.36 | 29.45 | 323,713 | -0.28(-0.93%) |
Jan 07, 2005 | 29.77 | 29.83 | 29.50 | 29.72 | 370,171 | +0.10(+0.35%) |
Jan 06, 2005 | 29.60 | 29.75 | 29.48 | 29.62 | 382,449 | -0.07(-0.24%) |
Jan 05, 2005 | 29.83 | 30.04 | 29.69 | 29.69 | 424,261 | -0.24(-0.79%) |
Jan 04, 2005 | 30.26 | 30.27 | 29.90 | 29.93 | 350,592 | -0.27(-0.88%) |
Jan 03, 2005 | 30.71 | 30.71 | 30.20 | 30.20 | 276,259 | -0.39(-1.26%) |
Dec 31, 2004 | 30.65 | 30.75 | 30.57 | 30.58 | 179,859 | -0.13(-0.41%) |
Dec 30, 2004 | 30.51 | 30.80 | 30.50 | 30.71 | 205,411 | +0.19(+0.63%) |
Dec 29, 2004 | 30.29 | 30.62 | 30.29 | 30.51 | 160,944 | -0.01(-0.04%) |
Dec 28, 2004 | 30.21 | 30.57 | 30.13 | 30.53 | 233,617 | +0.39(+1.30%) |
Dec 27, 2004 | 30.13 | 30.25 | 29.86 | 30.13 | 226,815 | -0.01(-0.04%) |
Dec 23, 2004 | 30.10 | 30.36 | 30.06 | 30.15 | 142,858 | -0.06(-0.20%) |
Dec 22, 2004 | 30.01 | 30.38 | 30.01 | 30.21 | 196,949 | +0.09(+0.30%) |
Dec 21, 2004 | 29.93 | 30.24 | 29.88 | 30.12 | 509,711 | +0.19(+0.62%) |
Dec 20, 2004 | 29.82 | 30.05 | 29.77 | 29.93 | 611,255 | +0.08(+0.28%) |
Dec 17, 2004 | 30.07 | 30.20 | 29.85 | 29.85 | 804,056 | -0.33(-1.08%) |
Dec 16, 2004 | 30.38 | 30.41 | 30.05 | 30.17 | 478,186 | -0.25(-0.83%) |
Dec 15, 2004 | 30.44 | 30.57 | 30.18 | 30.42 | 420,279 | +0.10(+0.32%) |
Dec 14, 2004 | 30.41 | 30.44 | 30.15 | 30.33 | 700,521 | -0.16(-0.51%) |
Dec 13, 2004 | 30.26 | 30.51 | 30.16 | 30.48 | 395,225 | +0.24(+0.80%) |
Dec 10, 2004 | 30.01 | 30.39 | 29.88 | 30.24 | 498,594 | +0.09(+0.30%) |
Dec 09, 2004 | 29.53 | 30.19 | 29.45 | 30.15 | 528,294 | +0.63(+2.14%) |
Dec 08, 2004 | 29.44 | 29.70 | 29.39 | 29.52 | 497,433 | +0.16(+0.55%) |
Dec 07, 2004 | 29.86 | 29.89 | 29.36 | 29.36 | 371,664 | -0.57(-1.89%) |
Dec 06, 2004 | 29.71 | 30.00 | 29.67 | 29.92 | 389,418 | +0.21(+0.71%) |
Dec 03, 2004 | 29.74 | 29.90 | 29.38 | 29.71 | 469,890 | +0.05(+0.18%) |
Dec 02, 2004 | 29.62 | 29.69 | 29.51 | 29.66 | 336,157 | +0.04(+0.12%) |
Dec 01, 2004 | 29.23 | 29.73 | 29.23 | 29.62 | 518,007 | +0.36(+1.24%) |
Nov 30, 2004 | 29.53 | 29.54 | 29.17 | 29.26 | 466,571 | -0.31(-1.04%) |
Nov 29, 2004 | 29.53 | 29.71 | 29.35 | 29.57 | 738,351 | +0.05(+0.18%) |
Nov 26, 2004 | 29.56 | 29.59 | 29.28 | 29.51 | 221,007 | -0.01(-0.02%) |
Nov 24, 2004 | 29.51 | 29.59 | 29.38 | 29.52 | 214,702 | -0.07(-0.22%) |
Nov 23, 2004 | 29.61 | 29.69 | 29.47 | 29.59 | 367,350 | +0.04(+0.12%) |
Nov 22, 2004 | 29.50 | 29.66 | 29.36 | 29.55 | 460,100 | +0.08(+0.27%) |
Nov 19, 2004 | 29.66 | 29.72 | 29.32 | 29.47 | 320,394 | -0.17(-0.57%) |
Nov 18, 2004 | 29.96 | 29.98 | 29.54 | 29.64 | 333,336 | -0.27(-0.89%) |
Nov 17, 2004 | 30.13 | 30.39 | 29.73 | 29.91 | 357,395 | -0.13(-0.44%) |
Nov 16, 2004 | 30.04 | 30.13 | 29.98 | 30.04 | 388,588 | -0.16(-0.52%) |
Nov 15, 2004 | 30.33 | 30.39 | 30.09 | 30.20 | 483,164 | -0.17(-0.56%) |
Nov 12, 2004 | 30.13 | 30.36 | 29.96 | 30.36 | 483,993 | +0.23(+0.76%) |
Nov 11, 2004 | 29.98 | 30.13 | 29.71 | 30.13 | 509,545 | +0.17(+0.58%) |
Nov 10, 2004 | 29.83 | 30.03 | 29.56 | 29.96 | 457,944 | +0.13(+0.44%) |
Nov 09, 2004 | 29.38 | 29.90 | 29.34 | 29.83 | 952,224 | +0.33(+1.10%) |
Nov 08, 2004 | 29.48 | 29.62 | 29.39 | 29.50 | 568,281 | +0.02(+0.08%) |
Nov 05, 2004 | 29.50 | 29.63 | 29.42 | 29.48 | 492,621 | -0.05(-0.18%) |
Nov 04, 2004 | 29.38 | 29.57 | 29.33 | 29.53 | 679,615 | +0.17(+0.57%) |
Nov 03, 2004 | 28.93 | 29.42 | 28.92 | 29.36 | 2,013,958 | +0.57(+1.99%) |
Nov 02, 2004 | 28.92 | 29.16 | 28.69 | 28.79 | 658,875 | -0.10(-0.33%) |
Nov 01, 2004 | 28.63 | 28.93 | 28.62 | 28.89 | 663,686 | +0.11(+0.38%) |
Oct 29, 2004 | 28.90 | 28.91 | 28.69 | 28.78 | 780,661 | -0.07(-0.25%) |
Oct 28, 2004 | 28.77 | 29.00 | 28.69 | 28.85 | 744,656 | +0.08(+0.29%) |
Oct 27, 2004 | 28.51 | 29.21 | 28.47 | 28.77 | 2,527,817 | +0.26(+0.91%) |
Oct 26, 2004 | 28.51 | 28.62 | 28.21 | 28.51 | 849,519 | -0.61(-2.09%) |
Oct 25, 2004 | 28.93 | 29.28 | 28.63 | 29.12 | 396,552 | +0.43(+1.49%) |
Oct 22, 2004 | 28.93 | 29.14 | 28.69 | 28.69 | 396,387 | -0.51(-1.73%) |
Oct 21, 2004 | 29.36 | 29.43 | 29.01 | 29.19 | 324,542 | -0.16(-0.53%) |
Oct 20, 2004 | 29.49 | 29.56 | 29.25 | 29.35 | 319,233 | -0.20(-0.67%) |
Oct 19, 2004 | 29.95 | 29.95 | 29.42 | 29.55 | 466,571 | -0.40(-1.33%) |
Oct 18, 2004 | 30.09 | 30.13 | 29.80 | 29.95 | 292,520 | -0.15(-0.50%) |
Oct 15, 2004 | 29.41 | 30.18 | 29.41 | 30.10 | 191,307 | +0.69(+2.36%) |
Oct 14, 2004 | 29.62 | 29.65 | 29.38 | 29.41 | 117,970 | -0.23(-0.77%) |
Oct 13, 2004 | 29.88 | 29.90 | 29.56 | 29.63 | 197,446 | -0.23(-0.79%) |
Oct 12, 2004 | 29.89 | 29.97 | 29.66 | 29.87 | 197,612 | -0.02(-0.08%) |
Oct 11, 2004 | 29.77 | 30.00 | 29.77 | 29.89 | 161,773 | +0.05(+0.16%) |
Oct 08, 2004 | 29.68 | 29.95 | 29.52 | 29.85 | 228,308 | +0.13(+0.45%) |
Oct 07, 2004 | 29.84 | 29.92 | 29.68 | 29.71 | 301,977 | -0.16(-0.54%) |
Oct 06, 2004 | 29.40 | 29.89 | 29.40 | 29.88 | 247,223 | +0.42(+1.41%) |
Oct 05, 2004 | 29.35 | 29.50 | 29.34 | 29.46 | 239,425 | +0.14(+0.47%) |
Oct 04, 2004 | 29.23 | 29.43 | 29.17 | 29.32 | 316,578 | +0.00(+0.00%) |
Oct 01, 2004 | 28.66 | 29.32 | 28.65 | 29.32 | 376,642 | +0.84(+2.96%) |
Sep 30, 2004 | 28.31 | 28.51 | 28.12 | 28.48 | 286,049 | +0.12(+0.43%) |
Sep 29, 2004 | 28.45 | 28.47 | 28.28 | 28.36 | 302,143 | +0.03(+0.11%) |
Sep 28, 2004 | 27.68 | 28.34 | 27.68 | 28.33 | 324,708 | +0.62(+2.24%) |
Sep 27, 2004 | 27.72 | 27.90 | 27.60 | 27.71 | 235,940 | -0.41(-1.46%) |
Sep 24, 2004 | 28.00 | 28.15 | 27.88 | 28.12 | 127,925 | +0.11(+0.41%) |
Sep 23, 2004 | 28.06 | 28.19 | 27.90 | 28.00 | 227,644 | -0.14(-0.49%) |
Sep 22, 2004 | 28.13 | 28.29 | 27.82 | 28.14 | 309,112 | -0.08(-0.28%) |
Sep 21, 2004 | 28.01 | 28.22 | 27.96 | 28.22 | 203,585 | +0.19(+0.67%) |
Sep 20, 2004 | 28.33 | 28.33 | 27.95 | 28.03 | 318,237 | -0.31(-1.08%) |
Sep 17, 2004 | 28.37 | 28.48 | 28.31 | 28.34 | 502,576 | -0.18(-0.63%) |
Sep 16, 2004 | 28.41 | 28.53 | 28.34 | 28.52 | 260,497 | +0.11(+0.38%) |
Sep 15, 2004 | 28.52 | 28.52 | 28.27 | 28.41 | 249,048 | -0.23(-0.80%) |
Sep 14, 2004 | 28.57 | 28.74 | 28.56 | 28.64 | 234,779 | -0.02(-0.06%) |
Sep 13, 2004 | 28.66 | 28.70 | 28.60 | 28.66 | 153,643 | +0.01(+0.02%) |
Sep 10, 2004 | 28.73 | 28.73 | 28.57 | 28.65 | 194,958 | -0.05(-0.17%) |
Sep 09, 2004 | 28.51 | 28.75 | 28.50 | 28.70 | 393,898 | +0.22(+0.78%) |
Sep 08, 2004 | 28.81 | 28.81 | 28.45 | 28.48 | 391,741 | -0.34(-1.17%) |
Sep 07, 2004 | 28.68 | 28.97 | 28.68 | 28.81 | 308,282 | +0.13(+0.46%) |
Sep 03, 2004 | 28.57 | 28.88 | 28.56 | 28.68 | 270,950 | -0.02(-0.08%) |
Sep 02, 2004 | 28.80 | 28.84 | 28.61 | 28.71 | 413,808 | +0.01(+0.04%) |
Sep 01, 2004 | 28.62 | 28.97 | 28.51 | 28.69 | 683,099 | +0.08(+0.27%) |
Aug 31, 2004 | 28.37 | 28.70 | 28.37 | 28.62 | 532,442 | +0.24(+0.85%) |
Aug 30, 2004 | 28.15 | 28.50 | 28.15 | 28.37 | 316,246 | +0.14(+0.51%) |
Aug 27, 2004 | 28.13 | 28.32 | 28.03 | 28.23 | 145,347 | +0.14(+0.52%) |
Aug 26, 2004 | 28.09 | 28.21 | 27.98 | 28.09 | 395,723 | -0.17(-0.62%) |
Aug 25, 2004 | 28.21 | 28.35 | 28.21 | 28.26 | 569,443 | +0.02(+0.06%) |
Aug 24, 2004 | 28.30 | 28.36 | 28.15 | 28.24 | 429,239 | +0.04(+0.15%) |
Aug 23, 2004 | 28.41 | 28.47 | 28.16 | 28.20 | 365,857 | -0.21(-0.74%) |
Aug 20, 2004 | 28.23 | 28.41 | 28.06 | 28.41 | 259,169 | +0.19(+0.66%) |
Aug 19, 2004 | 28.33 | 28.42 | 28.19 | 28.22 | 259,169 | -0.11(-0.38%) |
Aug 18, 2004 | 27.90 | 28.36 | 27.90 | 28.33 | 307,287 | +0.20(+0.73%) |
Aug 17, 2004 | 28.15 | 28.53 | 28.09 | 28.13 | 422,602 | -0.17(-0.60%) |
Aug 16, 2004 | 27.81 | 28.32 | 27.81 | 28.30 | 341,798 | +0.60(+2.15%) |
Aug 13, 2004 | 27.72 | 27.88 | 27.66 | 27.70 | 269,622 | -0.11(-0.41%) |
Aug 12, 2004 | 27.86 | 27.89 | 27.71 | 27.81 | 389,584 | -0.07(-0.24%) |
Aug 11, 2004 | 27.52 | 27.88 | 27.39 | 27.88 | 319,233 | +0.20(+0.74%) |
Aug 10, 2004 | 27.26 | 27.72 | 27.24 | 27.68 | 435,876 | +0.57(+2.09%) |
Aug 09, 2004 | 27.03 | 27.24 | 27.03 | 27.11 | 249,380 | -0.10(-0.35%) |
Aug 06, 2004 | 27.61 | 27.61 | 27.18 | 27.21 | 335,493 | -0.43(-1.57%) |
Aug 05, 2004 | 27.84 | 27.86 | 27.48 | 27.64 | 277,587 | -0.24(-0.84%) |
Aug 04, 2004 | 27.72 | 28.10 | 27.67 | 27.87 | 385,768 | +0.08(+0.30%) |
Aug 03, 2004 | 27.46 | 28.21 | 27.37 | 27.79 | 754,612 | +0.33(+1.21%) |
Aug 02, 2004 | 27.11 | 27.51 | 26.98 | 27.46 | 449,481 | +0.38(+1.40%) |
Jul 30, 2004 | 26.94 | 27.16 | 26.92 | 27.08 | 434,549 | +0.09(+0.33%) |
Jul 29, 2004 | 26.53 | 27.08 | 26.53 | 26.99 | 592,340 | +0.52(+1.98%) |
Jul 28, 2004 | 26.31 | 26.58 | 26.28 | 26.46 | 1,164,106 | +0.02(+0.07%) |
Jul 27, 2004 | 26.43 | 26.71 | 26.25 | 26.45 | 788,957 | -0.07(-0.27%) |
Jul 26, 2004 | 27.46 | 27.62 | 26.43 | 26.52 | 769,379 | -0.80(-2.91%) |
Jul 23, 2004 | 27.47 | 27.54 | 27.30 | 27.31 | 224,326 | -0.18(-0.66%) |
Jul 22, 2004 | 27.36 | 27.60 | 27.18 | 27.49 | 257,510 | -0.07(-0.26%) |
Jul 21, 2004 | 27.78 | 28.03 | 27.57 | 27.57 | 164,262 | -0.24(-0.87%) |
Jul 20, 2004 | 27.48 | 27.84 | 27.48 | 27.81 | 288,537 | +0.29(+1.05%) |
Jul 19, 2004 | 27.27 | 27.52 | 27.20 | 27.52 | 219,182 | +0.16(+0.57%) |
Jul 16, 2004 | 27.42 | 27.53 | 27.31 | 27.36 | 193,464 | -0.06(-0.22%) |
Jul 15, 2004 | 27.28 | 27.45 | 27.27 | 27.42 | 214,868 | +0.08(+0.29%) |
Jul 14, 2004 | 27.33 | 27.50 | 27.19 | 27.34 | 220,509 | -0.05(-0.18%) |
Jul 13, 2004 | 27.57 | 27.60 | 27.21 | 27.39 | 487,975 | -0.15(-0.55%) |
Jul 12, 2004 | 27.30 | 27.69 | 27.30 | 27.54 | 235,940 | +0.20(+0.75%) |
Jul 09, 2004 | 27.24 | 27.36 | 27.23 | 27.34 | 282,398 | +0.08(+0.31%) |
Jul 08, 2004 | 27.12 | 27.48 | 27.06 | 27.25 | 502,908 | +0.11(+0.42%) |
Jul 07, 2004 | 27.50 | 27.51 | 27.12 | 27.14 | 523,317 | -0.36(-1.31%) |
Jul 06, 2004 | 27.09 | 27.51 | 27.03 | 27.50 | 445,665 | +0.32(+1.18%) |
Jul 02, 2004 | 27.18 | 27.36 | 27.12 | 27.18 | 323,215 | -0.03(-0.11%) |