Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.30 | 27.44 | 27.14 | 27.15 | 1,134,878 | -0.21(-0.78%) |
Jul 28, 2005 | 27.19 | 27.38 | 27.01 | 27.36 | 2,010,386 | +0.25(+0.91%) |
Jul 27, 2005 | 27.02 | 27.22 | 26.95 | 27.11 | 1,659,828 | +0.04(+0.15%) |
Jul 26, 2005 | 27.17 | 27.28 | 27.01 | 27.07 | 1,410,392 | -0.06(-0.23%) |
Jul 25, 2005 | 26.97 | 27.31 | 26.97 | 27.14 | 1,652,199 | +0.15(+0.56%) |
Jul 22, 2005 | 26.79 | 26.99 | 26.76 | 26.98 | 1,221,276 | +0.20(+0.74%) |
Jul 21, 2005 | 27.08 | 27.16 | 26.62 | 26.79 | 2,931,843 | -0.36(-1.31%) |
Jul 20, 2005 | 26.84 | 27.15 | 26.70 | 27.14 | 1,975,614 | +0.28(+1.03%) |
Jul 19, 2005 | 26.99 | 27.01 | 26.83 | 26.86 | 1,439,665 | -0.07(-0.27%) |
Jul 18, 2005 | 27.14 | 27.23 | 26.93 | 26.94 | 843,397 | -0.16(-0.58%) |
Jul 15, 2005 | 27.01 | 27.19 | 26.99 | 27.10 | 859,541 | -0.01(-0.04%) |
Jul 14, 2005 | 27.37 | 27.47 | 26.90 | 27.11 | 1,690,520 | -0.21(-0.78%) |
Jul 13, 2005 | 27.25 | 27.44 | 27.21 | 27.32 | 1,487,565 | +0.10(+0.35%) |
Jul 12, 2005 | 27.08 | 27.24 | 26.94 | 27.23 | 1,410,215 | +0.14(+0.52%) |
Jul 11, 2005 | 27.05 | 27.12 | 26.98 | 27.08 | 1,209,212 | +0.11(+0.42%) |
Jul 08, 2005 | 26.58 | 26.99 | 26.52 | 26.97 | 1,654,861 | +0.46(+1.72%) |
Jul 07, 2005 | 26.06 | 26.53 | 26.03 | 26.52 | 2,085,252 | +0.23(+0.88%) |
Jul 06, 2005 | 26.45 | 26.58 | 26.26 | 26.28 | 1,607,138 | -0.20(-0.77%) |
Jul 05, 2005 | 26.49 | 26.61 | 26.36 | 26.49 | 1,277,159 | -0.05(-0.19%) |
Jul 01, 2005 | 26.38 | 26.57 | 26.30 | 26.54 | 1,506,015 | +0.14(+0.51%) |
Jun 30, 2005 | 26.36 | 26.62 | 26.28 | 26.40 | 1,982,533 | +0.11(+0.41%) |
Jun 29, 2005 | 26.21 | 26.35 | 26.13 | 26.30 | 1,262,257 | +0.06(+0.21%) |
Jun 28, 2005 | 26.06 | 26.24 | 26.04 | 26.24 | 1,460,421 | +0.24(+0.91%) |
Jun 27, 2005 | 26.00 | 26.18 | 25.90 | 26.00 | 1,308,738 | +0.07(+0.26%) |
Jun 24, 2005 | 26.20 | 26.24 | 25.91 | 25.93 | 1,192,003 | -0.22(-0.84%) |
Jun 23, 2005 | 26.45 | 26.45 | 26.00 | 26.15 | 1,444,100 | +0.04(+0.15%) |
Jun 22, 2005 | 26.02 | 26.18 | 25.95 | 26.11 | 1,519,676 | +0.24(+0.92%) |
Jun 21, 2005 | 25.87 | 25.96 | 25.79 | 25.88 | 956,760 | -0.01(-0.02%) |
Jun 20, 2005 | 25.78 | 25.92 | 25.73 | 25.88 | 833,284 | +0.01(+0.02%) |
Jun 17, 2005 | 25.96 | 26.01 | 25.79 | 25.88 | 1,574,495 | +0.12(+0.46%) |
Jun 16, 2005 | 25.68 | 25.84 | 25.54 | 25.76 | 1,705,599 | +0.18(+0.70%) |
Jun 15, 2005 | 25.92 | 25.92 | 25.55 | 25.58 | 1,324,704 | -0.28(-1.07%) |
Jun 14, 2005 | 25.71 | 25.95 | 25.59 | 25.86 | 1,302,528 | +0.18(+0.70%) |
Jun 13, 2005 | 25.66 | 25.78 | 25.53 | 25.68 | 1,629,314 | -0.02(-0.07%) |
Jun 10, 2005 | 25.65 | 25.79 | 25.60 | 25.69 | 1,299,867 | +0.07(+0.29%) |
Jun 09, 2005 | 25.68 | 25.71 | 25.51 | 25.62 | 1,191,649 | -0.11(-0.44%) |
Jun 08, 2005 | 25.80 | 25.88 | 25.68 | 25.73 | 931,391 | -0.06(-0.24%) |
Jun 07, 2005 | 25.84 | 26.01 | 25.72 | 25.79 | 1,792,884 | +0.05(+0.18%) |
Jun 06, 2005 | 25.91 | 25.95 | 25.73 | 25.75 | 1,223,582 | -0.17(-0.67%) |
Jun 03, 2005 | 25.91 | 26.04 | 25.75 | 25.92 | 1,188,100 | +0.05(+0.20%) |
Jun 02, 2005 | 25.87 | 25.93 | 25.83 | 25.87 | 1,143,748 | -0.05(-0.20%) |
Jun 01, 2005 | 25.62 | 26.08 | 25.53 | 25.92 | 2,176,440 | +0.27(+1.05%) |
May 31, 2005 | 25.65 | 25.79 | 25.57 | 25.65 | 1,680,407 | +0.10(+0.40%) |
May 27, 2005 | 25.38 | 25.57 | 25.38 | 25.55 | 1,141,087 | +0.17(+0.69%) |
May 26, 2005 | 25.42 | 25.53 | 25.32 | 25.38 | 1,986,613 | -0.06(-0.22%) |
May 25, 2005 | 25.54 | 25.62 | 25.34 | 25.43 | 2,166,150 | -0.19(-0.73%) |
May 24, 2005 | 25.64 | 25.75 | 25.49 | 25.62 | 1,716,953 | +0.00(+0.00%) |
May 23, 2005 | 25.78 | 25.79 | 25.53 | 25.62 | 3,657,973 | -0.15(-0.59%) |
May 20, 2005 | 25.79 | 25.79 | 25.61 | 25.77 | 2,026,885 | +0.04(+0.15%) |
May 19, 2005 | 25.79 | 25.86 | 25.59 | 25.73 | 2,004,709 | -0.07(-0.28%) |
May 18, 2005 | 25.79 | 25.99 | 25.67 | 25.80 | 2,030,078 | +0.10(+0.39%) |
May 17, 2005 | 25.51 | 25.74 | 25.47 | 25.70 | 2,610,025 | +0.03(+0.13%) |
May 16, 2005 | 25.26 | 25.72 | 25.22 | 25.67 | 4,990,307 | +0.08(+0.33%) |
May 13, 2005 | 25.70 | 25.83 | 25.37 | 25.59 | 4,993,145 | -0.03(-0.13%) |
May 12, 2005 | 25.65 | 25.69 | 25.48 | 25.62 | 2,533,562 | -0.03(-0.11%) |
May 11, 2005 | 25.35 | 25.70 | 25.27 | 25.65 | 3,329,769 | +0.35(+1.38%) |
May 10, 2005 | 25.21 | 25.38 | 25.09 | 25.30 | 2,637,878 | +0.02(+0.07%) |
May 09, 2005 | 25.04 | 25.29 | 24.92 | 25.28 | 2,772,530 | +0.32(+1.29%) |
May 06, 2005 | 24.89 | 25.04 | 24.73 | 24.96 | 2,787,255 | +0.13(+0.52%) |
May 05, 2005 | 24.59 | 24.86 | 24.54 | 24.83 | 2,238,887 | +0.16(+0.66%) |
May 04, 2005 | 24.63 | 24.68 | 24.46 | 24.67 | 1,618,669 | +0.04(+0.16%) |
May 03, 2005 | 24.55 | 24.73 | 24.46 | 24.63 | 1,387,684 | +0.05(+0.18%) |
May 02, 2005 | 24.52 | 24.60 | 24.45 | 24.58 | 1,183,843 | +0.19(+0.76%) |
Apr 29, 2005 | 24.24 | 24.42 | 24.09 | 24.40 | 2,558,222 | +0.22(+0.91%) |
Apr 28, 2005 | 24.46 | 24.56 | 24.16 | 24.18 | 1,861,363 | -0.31(-1.27%) |
Apr 27, 2005 | 24.40 | 24.60 | 24.18 | 24.49 | 2,836,575 | +0.07(+0.30%) |
Apr 26, 2005 | 24.50 | 24.60 | 24.33 | 24.41 | 1,475,324 | -0.16(-0.64%) |
Apr 25, 2005 | 24.41 | 24.57 | 24.36 | 24.57 | 2,077,091 | +0.24(+0.97%) |
Apr 22, 2005 | 24.22 | 24.49 | 24.12 | 24.33 | 1,731,146 | +0.11(+0.47%) |
Apr 21, 2005 | 24.21 | 24.32 | 23.97 | 24.22 | 1,799,803 | +0.29(+1.20%) |
Apr 20, 2005 | 23.99 | 24.06 | 23.83 | 23.93 | 1,209,567 | -0.08(-0.35%) |
Apr 19, 2005 | 23.88 | 24.14 | 23.85 | 24.02 | 1,477,630 | +0.15(+0.64%) |
Apr 18, 2005 | 23.79 | 24.04 | 23.67 | 23.87 | 1,914,408 | +0.07(+0.31%) |
Apr 15, 2005 | 24.10 | 24.11 | 23.79 | 23.79 | 2,337,881 | -0.30(-1.26%) |
Apr 14, 2005 | 24.13 | 24.23 | 24.04 | 24.10 | 2,220,969 | -0.03(-0.12%) |
Apr 13, 2005 | 24.13 | 24.34 | 24.03 | 24.13 | 2,264,789 | -0.12(-0.49%) |
Apr 12, 2005 | 23.83 | 24.27 | 23.71 | 24.24 | 1,856,219 | +0.35(+1.46%) |
Apr 11, 2005 | 23.83 | 24.06 | 23.83 | 23.89 | 1,180,827 | +0.11(+0.45%) |
Apr 08, 2005 | 23.95 | 24.01 | 23.78 | 23.79 | 1,649,006 | -0.16(-0.66%) |
Apr 07, 2005 | 23.80 | 23.96 | 23.72 | 23.94 | 1,345,639 | +0.20(+0.83%) |
Apr 06, 2005 | 23.77 | 23.89 | 23.70 | 23.75 | 1,047,238 | +0.01(+0.02%) |
Apr 05, 2005 | 23.52 | 23.74 | 23.48 | 23.74 | 1,008,564 | +0.29(+1.23%) |
Apr 04, 2005 | 23.59 | 23.62 | 23.39 | 23.45 | 2,111,863 | -0.13(-0.55%) |
Apr 01, 2005 | 23.90 | 24.01 | 23.53 | 23.58 | 1,872,895 | -0.19(-0.81%) |
Mar 31, 2005 | 23.67 | 23.87 | 23.65 | 23.78 | 3,617,879 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,045 | +0.26(+1.13%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.25 | 23.34 | 1,581,236 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.47 | 1,030,739 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.47 | 23.54 | 1,300,932 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,495 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,020,902 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,580,930 | +0.04(+0.17%) |
Mar 18, 2005 | 23.96 | 23.97 | 23.38 | 23.59 | 4,082,865 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.09 | 23.76 | 23.84 | 1,330,736 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.78 | 1,971,179 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.91 | 1,311,576 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.04 | 23.79 | 23.98 | 1,770,176 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,803 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.82 | 23.48 | 23.79 | 2,569,576 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,524 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,481 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.13 | 24.24 | 1,719,792 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,434 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,437 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,165 | -0.11(-0.47%) |
Mar 01, 2005 | 24.13 | 24.29 | 24.00 | 24.10 | 2,689,681 | +0.00(+0.00%) |
Feb 28, 2005 | 24.37 | 24.41 | 24.05 | 24.10 | 1,917,247 | -0.20(-0.81%) |
Feb 25, 2005 | 24.09 | 24.40 | 24.00 | 24.29 | 2,054,915 | +0.22(+0.91%) |
Feb 24, 2005 | 23.98 | 24.11 | 23.97 | 24.07 | 1,425,295 | +0.20(+0.83%) |
Feb 23, 2005 | 24.04 | 24.18 | 23.88 | 23.88 | 1,499,983 | +0.02(+0.09%) |
Feb 22, 2005 | 24.46 | 24.47 | 23.85 | 23.85 | 2,171,650 | -0.64(-2.62%) |
Feb 18, 2005 | 24.79 | 24.79 | 24.38 | 24.50 | 1,743,032 | -0.29(-1.18%) |
Feb 17, 2005 | 24.86 | 24.90 | 24.76 | 24.79 | 1,497,855 | -0.07(-0.29%) |
Feb 16, 2005 | 24.81 | 24.88 | 24.64 | 24.86 | 1,379,523 | +0.06(+0.23%) |
Feb 15, 2005 | 24.94 | 24.94 | 24.75 | 24.81 | 1,274,498 | -0.03(-0.14%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.75 | 24.84 | 4,178,133 | -0.30(-1.19%) |
Feb 11, 2005 | 25.14 | 25.20 | 24.98 | 25.14 | 2,442,374 | +0.00(+0.00%) |
Feb 10, 2005 | 24.98 | 25.14 | 24.89 | 25.14 | 1,563,495 | +0.22(+0.88%) |
Feb 09, 2005 | 24.86 | 24.95 | 24.80 | 24.92 | 1,307,318 | +0.12(+0.48%) |
Feb 08, 2005 | 24.90 | 24.97 | 24.78 | 24.80 | 1,627,185 | -0.08(-0.34%) |
Feb 07, 2005 | 24.90 | 24.91 | 24.75 | 24.89 | 1,304,303 | -0.02(-0.09%) |
Feb 04, 2005 | 24.72 | 24.91 | 24.60 | 24.91 | 1,796,609 | +0.33(+1.35%) |
Feb 03, 2005 | 24.67 | 24.67 | 24.49 | 24.58 | 1,768,402 | -0.09(-0.37%) |
Feb 02, 2005 | 24.69 | 24.71 | 24.56 | 24.67 | 1,478,162 | -0.03(-0.14%) |
Feb 01, 2005 | 24.64 | 24.78 | 24.57 | 24.70 | 1,998,677 | -0.03(-0.11%) |
Jan 31, 2005 | 24.69 | 24.78 | 24.38 | 24.73 | 1,811,867 | +0.32(+1.32%) |
Jan 28, 2005 | 24.58 | 24.58 | 24.25 | 24.41 | 1,505,483 | -0.17(-0.69%) |
Jan 27, 2005 | 24.62 | 24.62 | 24.34 | 24.58 | 3,404,103 | -0.08(-0.34%) |
Jan 26, 2005 | 24.44 | 24.70 | 24.40 | 24.66 | 1,359,122 | +0.27(+1.11%) |
Jan 25, 2005 | 24.63 | 24.75 | 24.39 | 24.39 | 2,598,848 | -0.17(-0.71%) |
Jan 24, 2005 | 24.49 | 24.79 | 24.49 | 24.56 | 1,225,001 | +0.10(+0.41%) |
Jan 21, 2005 | 24.60 | 24.69 | 24.44 | 24.46 | 1,312,463 | -0.14(-0.57%) |
Jan 20, 2005 | 24.58 | 24.75 | 24.53 | 24.60 | 1,024,885 | -0.04(-0.16%) |
Jan 19, 2005 | 24.79 | 24.88 | 24.63 | 24.64 | 902,296 | -0.15(-0.59%) |
Jan 18, 2005 | 24.44 | 24.79 | 24.36 | 24.79 | 1,455,986 | +0.31(+1.27%) |
Jan 14, 2005 | 24.58 | 24.72 | 24.42 | 24.48 | 1,334,462 | -0.03(-0.14%) |
Jan 13, 2005 | 24.54 | 24.66 | 24.46 | 24.51 | 1,061,786 | +0.01(+0.02%) |
Jan 12, 2005 | 24.53 | 24.60 | 24.36 | 24.51 | 1,204,422 | +0.08(+0.32%) |
Jan 11, 2005 | 24.58 | 24.58 | 24.29 | 24.43 | 1,804,770 | -0.05(-0.18%) |
Jan 10, 2005 | 24.22 | 24.52 | 24.19 | 24.47 | 2,163,844 | +0.31(+1.28%) |
Jan 07, 2005 | 24.23 | 24.33 | 24.01 | 24.16 | 1,549,835 | +0.07(+0.28%) |
Jan 06, 2005 | 24.04 | 24.15 | 24.03 | 24.10 | 1,577,511 | +0.03(+0.12%) |
Jan 05, 2005 | 24.22 | 24.23 | 23.98 | 24.07 | 3,754,306 | -0.26(-1.09%) |
Jan 04, 2005 | 24.47 | 24.57 | 24.33 | 24.33 | 2,057,399 | -0.07(-0.30%) |
Jan 03, 2005 | 24.67 | 24.75 | 24.28 | 24.41 | 2,361,122 | -0.25(-1.03%) |
Dec 31, 2004 | 24.90 | 24.90 | 24.66 | 24.66 | 740,855 | -0.25(-1.00%) |
Dec 30, 2004 | 24.83 | 25.02 | 24.81 | 24.91 | 1,053,625 | +0.08(+0.32%) |
Dec 29, 2004 | 24.85 | 24.88 | 24.70 | 24.83 | 961,196 | +0.06(+0.23%) |
Dec 28, 2004 | 24.86 | 24.93 | 24.68 | 24.77 | 1,646,700 | +0.04(+0.16%) |
Dec 27, 2004 | 25.13 | 25.20 | 24.73 | 24.73 | 1,522,869 | -0.41(-1.61%) |
Dec 23, 2004 | 25.13 | 25.15 | 24.94 | 25.14 | 2,112,750 | +0.10(+0.41%) |
Dec 22, 2004 | 25.20 | 25.20 | 24.99 | 25.04 | 1,717,840 | -0.10(-0.40%) |
Dec 21, 2004 | 24.89 | 25.16 | 24.82 | 25.14 | 1,455,099 | +0.23(+0.93%) |
Dec 20, 2004 | 24.99 | 25.06 | 24.85 | 24.91 | 1,885,313 | +0.06(+0.25%) |
Dec 17, 2004 | 24.89 | 24.94 | 24.73 | 24.85 | 2,470,405 | -0.07(-0.27%) |
Dec 16, 2004 | 25.22 | 25.22 | 24.82 | 24.91 | 1,778,336 | -0.17(-0.67%) |
Dec 15, 2004 | 25.16 | 25.17 | 24.93 | 25.08 | 1,604,654 | -0.04(-0.16%) |
Dec 14, 2004 | 24.97 | 25.13 | 24.82 | 25.12 | 1,102,590 | +0.17(+0.70%) |
Dec 13, 2004 | 24.66 | 24.96 | 24.56 | 24.95 | 974,501 | +0.46(+1.86%) |
Dec 10, 2004 | 24.88 | 24.88 | 24.33 | 24.49 | 1,451,196 | +0.05(+0.21%) |
Dec 09, 2004 | 24.45 | 24.63 | 24.44 | 24.44 | 1,421,924 | -0.07(-0.30%) |
Dec 08, 2004 | 24.67 | 24.76 | 24.50 | 24.51 | 1,380,411 | -0.14(-0.55%) |
Dec 07, 2004 | 24.80 | 24.87 | 24.65 | 24.65 | 1,445,164 | -0.20(-0.82%) |
Dec 06, 2004 | 24.60 | 24.85 | 24.45 | 24.85 | 1,640,136 | +0.28(+1.15%) |
Dec 03, 2004 | 24.75 | 24.78 | 24.51 | 24.57 | 2,445,213 | +0.06(+0.23%) |
Dec 02, 2004 | 24.55 | 24.67 | 24.37 | 24.51 | 1,659,118 | -0.20(-0.80%) |
Dec 01, 2004 | 24.85 | 24.86 | 24.31 | 24.71 | 3,190,503 | -0.01(-0.02%) |
Nov 30, 2004 | 25.14 | 25.20 | 24.72 | 24.72 | 1,950,067 | -0.51(-2.03%) |
Nov 29, 2004 | 25.59 | 25.59 | 25.12 | 25.23 | 1,234,404 | -0.36(-1.41%) |
Nov 26, 2004 | 25.53 | 25.65 | 25.51 | 25.59 | 371,492 | +0.20(+0.78%) |
Nov 24, 2004 | 25.56 | 25.62 | 25.35 | 25.39 | 1,124,233 | -0.06(-0.22%) |
Nov 23, 2004 | 25.20 | 25.57 | 25.20 | 25.45 | 1,320,447 | +0.08(+0.33%) |
Nov 22, 2004 | 25.20 | 25.37 | 25.12 | 25.37 | 1,152,087 | +0.25(+1.01%) |
Nov 19, 2004 | 25.24 | 25.37 | 24.95 | 25.11 | 1,240,258 | -0.13(-0.51%) |
Nov 18, 2004 | 25.19 | 25.33 | 25.18 | 25.24 | 798,513 | +0.05(+0.20%) |
Nov 17, 2004 | 25.37 | 25.46 | 25.12 | 25.19 | 1,399,571 | -0.17(-0.67%) |
Nov 16, 2004 | 25.43 | 25.60 | 25.34 | 25.36 | 755,048 | -0.07(-0.27%) |
Nov 15, 2004 | 25.62 | 25.69 | 25.38 | 25.43 | 838,429 | -0.27(-1.05%) |
Nov 12, 2004 | 25.45 | 25.70 | 25.31 | 25.70 | 989,936 | +0.28(+1.09%) |
Nov 11, 2004 | 25.21 | 25.49 | 25.06 | 25.42 | 1,093,365 | +0.36(+1.42%) |
Nov 10, 2004 | 25.06 | 25.21 | 24.86 | 25.07 | 1,428,665 | +0.12(+0.47%) |
Nov 09, 2004 | 25.15 | 25.18 | 24.91 | 24.95 | 1,355,928 | -0.20(-0.78%) |
Nov 08, 2004 | 25.07 | 25.24 | 25.06 | 25.15 | 3,219,598 | -0.24(-0.95%) |
Nov 05, 2004 | 25.47 | 25.47 | 25.03 | 25.39 | 3,086,188 | -0.08(-0.31%) |
Nov 04, 2004 | 24.73 | 25.47 | 24.71 | 25.47 | 2,322,269 | +0.74(+2.99%) |
Nov 03, 2004 | 24.44 | 24.75 | 24.44 | 24.73 | 1,750,838 | +0.54(+2.21%) |
Nov 02, 2004 | 24.49 | 24.51 | 24.19 | 24.19 | 2,370,169 | -0.33(-1.36%) |
Nov 01, 2004 | 24.45 | 24.66 | 24.41 | 24.53 | 2,054,028 | +0.03(+0.14%) |
Oct 29, 2004 | 24.53 | 24.54 | 24.38 | 24.49 | 2,041,965 | -0.03(-0.12%) |
Oct 28, 2004 | 24.62 | 24.66 | 24.43 | 24.52 | 3,401,619 | -0.10(-0.39%) |
Oct 27, 2004 | 24.69 | 24.77 | 24.56 | 24.62 | 1,290,287 | -0.19(-0.75%) |
Oct 26, 2004 | 24.52 | 24.80 | 24.41 | 24.80 | 1,411,989 | +0.24(+0.96%) |
Oct 25, 2004 | 24.49 | 24.66 | 24.38 | 24.56 | 1,276,627 | +0.13(+0.53%) |
Oct 22, 2004 | 24.23 | 24.51 | 24.18 | 24.44 | 1,338,542 | +0.23(+0.95%) |
Oct 21, 2004 | 23.96 | 24.22 | 23.90 | 24.20 | 1,042,448 | +0.17(+0.70%) |
Oct 20, 2004 | 23.96 | 24.06 | 23.79 | 24.04 | 1,458,293 | +0.10(+0.40%) |
Oct 19, 2004 | 24.22 | 24.23 | 23.91 | 23.94 | 1,221,808 | -0.28(-1.14%) |
Oct 18, 2004 | 24.28 | 24.34 | 24.13 | 24.22 | 1,460,244 | -0.16(-0.67%) |
Oct 15, 2004 | 24.07 | 24.44 | 24.07 | 24.38 | 1,613,879 | +0.30(+1.26%) |
Oct 14, 2004 | 23.97 | 24.13 | 23.95 | 24.07 | 1,076,156 | +0.03(+0.14%) |
Oct 13, 2004 | 24.38 | 24.38 | 23.94 | 24.04 | 1,500,693 | -0.34(-1.39%) |
Oct 12, 2004 | 24.10 | 24.38 | 24.01 | 24.38 | 1,725,469 | +0.29(+1.19%) |
Oct 11, 2004 | 23.95 | 24.11 | 23.90 | 24.09 | 674,682 | +0.14(+0.59%) |
Oct 08, 2004 | 24.00 | 24.11 | 23.87 | 23.95 | 1,291,884 | +0.01(+0.02%) |
Oct 07, 2004 | 24.01 | 24.20 | 23.92 | 23.94 | 1,343,155 | -0.29(-1.21%) |
Oct 06, 2004 | 24.16 | 24.28 | 24.06 | 24.24 | 1,431,859 | +0.10(+0.40%) |
Oct 05, 2004 | 24.00 | 24.17 | 24.00 | 24.14 | 996,145 | +0.06(+0.26%) |
Oct 04, 2004 | 23.92 | 24.11 | 23.83 | 24.08 | 1,230,856 | +0.23(+0.97%) |
Oct 01, 2004 | 23.76 | 23.87 | 23.73 | 23.85 | 1,176,569 | +0.15(+0.64%) |
Sep 30, 2004 | 23.62 | 23.78 | 23.62 | 23.70 | 1,488,629 | +0.02(+0.10%) |
Sep 29, 2004 | 23.74 | 23.74 | 23.56 | 23.67 | 806,673 | -0.07(-0.28%) |
Sep 28, 2004 | 23.57 | 23.84 | 23.57 | 23.74 | 1,411,102 | +0.11(+0.45%) |
Sep 27, 2004 | 23.45 | 23.70 | 23.41 | 23.63 | 832,220 | +0.15(+0.65%) |
Sep 24, 2004 | 23.42 | 23.52 | 23.32 | 23.48 | 1,177,278 | +0.02(+0.07%) |
Sep 23, 2004 | 23.70 | 23.74 | 23.47 | 23.47 | 1,001,290 | -0.26(-1.12%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.69 | 23.73 | 1,096,913 | -0.12(-0.52%) |
Sep 21, 2004 | 23.93 | 23.93 | 23.75 | 23.85 | 734,823 | +0.01(+0.05%) |
Sep 20, 2004 | 23.90 | 23.96 | 23.78 | 23.84 | 760,192 | -0.12(-0.49%) |
Sep 17, 2004 | 23.86 | 23.98 | 23.84 | 23.96 | 1,224,114 | +0.16(+0.66%) |
Sep 16, 2004 | 23.62 | 23.84 | 23.57 | 23.80 | 913,295 | +0.31(+1.32%) |
Sep 15, 2004 | 23.45 | 23.51 | 23.35 | 23.49 | 933,343 | +0.10(+0.43%) |
Sep 14, 2004 | 23.54 | 23.56 | 23.31 | 23.39 | 1,361,428 | -0.18(-0.77%) |
Sep 13, 2004 | 23.63 | 23.63 | 23.45 | 23.57 | 1,452,261 | -0.06(-0.26%) |
Sep 10, 2004 | 23.57 | 23.66 | 23.35 | 23.63 | 2,441,132 | +0.03(+0.14%) |
Sep 09, 2004 | 23.73 | 23.84 | 23.57 | 23.60 | 1,992,823 | -0.16(-0.66%) |
Sep 08, 2004 | 24.08 | 24.09 | 23.68 | 23.76 | 1,285,497 | -0.40(-1.66%) |
Sep 07, 2004 | 24.15 | 24.18 | 24.07 | 24.16 | 1,119,266 | +0.11(+0.47%) |
Sep 03, 2004 | 24.01 | 24.09 | 23.93 | 24.05 | 966,518 | +0.01(+0.05%) |
Sep 02, 2004 | 23.91 | 24.05 | 23.87 | 24.04 | 1,197,326 | +0.13(+0.54%) |
Sep 01, 2004 | 23.73 | 23.91 | 23.72 | 23.91 | 1,373,137 | +0.12(+0.50%) |
Aug 31, 2004 | 23.35 | 23.79 | 23.35 | 23.79 | 1,370,830 | +0.44(+1.88%) |
Aug 30, 2004 | 23.28 | 23.43 | 23.22 | 23.35 | 811,463 | +0.08(+0.36%) |
Aug 27, 2004 | 23.20 | 23.31 | 23.18 | 23.26 | 637,249 | +0.05(+0.22%) |
Aug 26, 2004 | 23.24 | 23.29 | 23.17 | 23.21 | 965,099 | +0.03(+0.12%) |
Aug 25, 2004 | 23.10 | 23.20 | 23.04 | 23.18 | 944,874 | +0.15(+0.66%) |
Aug 24, 2004 | 23.08 | 23.09 | 22.98 | 23.03 | 821,043 | +0.03(+0.15%) |
Aug 23, 2004 | 23.04 | 23.13 | 22.99 | 23.00 | 738,549 | -0.04(-0.17%) |
Aug 20, 2004 | 23.03 | 23.10 | 22.97 | 23.04 | 1,143,926 | -0.03(-0.12%) |
Aug 19, 2004 | 23.30 | 23.30 | 23.03 | 23.07 | 1,180,472 | -0.24(-1.04%) |
Aug 18, 2004 | 23.08 | 23.38 | 23.05 | 23.31 | 1,393,184 | +0.25(+1.10%) |
Aug 17, 2004 | 23.05 | 23.14 | 23.01 | 23.05 | 673,440 | -0.03(-0.12%) |
Aug 16, 2004 | 23.13 | 23.16 | 22.98 | 23.08 | 843,219 | +0.03(+0.12%) |
Aug 13, 2004 | 23.11 | 23.13 | 22.96 | 23.05 | 672,376 | -0.06(-0.24%) |
Aug 12, 2004 | 23.19 | 23.31 | 23.07 | 23.11 | 1,232,630 | -0.10(-0.41%) |
Aug 11, 2004 | 22.94 | 23.21 | 22.94 | 23.21 | 1,099,929 | +0.16(+0.71%) |
Aug 10, 2004 | 22.92 | 23.07 | 22.85 | 23.04 | 1,719,260 | +0.12(+0.52%) |
Aug 09, 2004 | 23.21 | 23.22 | 22.77 | 22.92 | 2,660,054 | -0.54(-2.28%) |
Aug 06, 2004 | 23.14 | 23.65 | 23.14 | 23.46 | 2,527,530 | +0.32(+1.39%) |
Aug 05, 2004 | 23.47 | 23.49 | 23.12 | 23.14 | 1,001,645 | -0.29(-1.23%) |
Aug 04, 2004 | 23.26 | 23.44 | 23.14 | 23.43 | 1,613,347 | +0.14(+0.61%) |
Aug 03, 2004 | 23.21 | 23.36 | 23.10 | 23.29 | 1,264,918 | +0.08(+0.34%) |