Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.40 | 24.76 | 24.01 | 24.60 | 4,395,104 | +0.15(+0.60%) |
Jul 28, 2005 | 24.32 | 24.53 | 24.17 | 24.45 | 2,392,118 | +0.11(+0.46%) |
Jul 27, 2005 | 24.73 | 24.77 | 24.06 | 24.34 | 3,618,332 | -0.23(-0.95%) |
Jul 26, 2005 | 24.83 | 25.01 | 24.25 | 24.57 | 3,659,135 | -0.22(-0.87%) |
Jul 25, 2005 | 25.10 | 25.41 | 24.59 | 24.79 | 3,522,806 | -0.27(-1.07%) |
Jul 22, 2005 | 25.68 | 25.75 | 24.81 | 25.06 | 3,644,926 | -0.63(-2.46%) |
Jul 21, 2005 | 27.08 | 27.13 | 25.56 | 25.69 | 8,856,375 | -2.46(-8.72%) |
Jul 20, 2005 | 26.34 | 28.20 | 26.27 | 28.14 | 6,868,927 | +1.25(+4.66%) |
Jul 19, 2005 | 26.47 | 27.05 | 26.35 | 26.89 | 1,841,546 | +0.42(+1.60%) |
Jul 18, 2005 | 26.33 | 26.51 | 26.06 | 26.47 | 2,109,707 | +0.08(+0.29%) |
Jul 15, 2005 | 26.74 | 26.79 | 26.25 | 26.39 | 2,981,380 | -0.35(-1.29%) |
Jul 14, 2005 | 26.86 | 27.23 | 26.52 | 26.74 | 4,324,743 | +0.13(+0.49%) |
Jul 13, 2005 | 26.46 | 26.80 | 26.11 | 26.61 | 3,238,354 | +0.18(+0.69%) |
Jul 12, 2005 | 25.59 | 26.55 | 25.46 | 26.42 | 5,258,101 | +0.88(+3.45%) |
Jul 11, 2005 | 25.16 | 25.54 | 24.99 | 25.54 | 3,045,707 | +0.48(+1.90%) |
Jul 08, 2005 | 25.08 | 25.16 | 24.59 | 25.07 | 5,837,247 | -0.01(-0.03%) |
Jul 07, 2005 | 24.77 | 25.33 | 24.73 | 25.08 | 2,995,189 | +0.15(+0.59%) |
Jul 06, 2005 | 25.06 | 25.35 | 24.80 | 24.93 | 4,010,105 | -0.14(-0.55%) |
Jul 05, 2005 | 25.11 | 25.60 | 24.87 | 25.07 | 2,488,612 | -0.04(-0.17%) |
Jul 01, 2005 | 25.06 | 25.30 | 25.01 | 25.11 | 1,888,837 | +0.08(+0.31%) |
Jun 30, 2005 | 25.01 | 25.51 | 25.01 | 25.03 | 2,844,760 | -0.01(-0.03%) |
Jun 29, 2005 | 24.80 | 25.11 | 24.64 | 25.04 | 3,778,014 | +0.14(+0.56%) |
Jun 28, 2005 | 24.68 | 24.90 | 24.50 | 24.90 | 2,600,273 | +0.35(+1.41%) |
Jun 27, 2005 | 24.88 | 25.05 | 24.48 | 24.56 | 3,910,251 | -0.41(-1.66%) |
Jun 24, 2005 | 26.05 | 26.06 | 24.82 | 24.97 | 5,139,955 | -1.18(-4.50%) |
Jun 23, 2005 | 26.66 | 27.25 | 26.13 | 26.15 | 3,039,046 | -0.56(-2.10%) |
Jun 22, 2005 | 26.55 | 26.79 | 26.38 | 26.71 | 1,620,271 | +0.22(+0.85%) |
Jun 21, 2005 | 26.20 | 26.55 | 26.07 | 26.48 | 2,511,896 | +0.37(+1.42%) |
Jun 20, 2005 | 26.33 | 26.35 | 26.09 | 26.11 | 1,332,244 | -0.37(-1.40%) |
Jun 17, 2005 | 26.33 | 26.55 | 25.97 | 26.48 | 3,306,045 | +0.28(+1.06%) |
Jun 16, 2005 | 26.11 | 26.66 | 26.01 | 26.21 | 2,567,024 | +0.03(+0.10%) |
Jun 15, 2005 | 26.32 | 26.42 | 25.59 | 26.18 | 2,476,119 | +0.04(+0.17%) |
Jun 14, 2005 | 26.35 | 26.44 | 25.96 | 26.14 | 2,629,630 | -0.32(-1.21%) |
Jun 13, 2005 | 26.28 | 26.67 | 26.10 | 26.46 | 2,882,827 | -0.09(-0.33%) |
Jun 10, 2005 | 27.13 | 27.13 | 26.30 | 26.55 | 1,655,157 | -0.51(-1.89%) |
Jun 09, 2005 | 26.50 | 27.15 | 26.20 | 27.06 | 2,035,840 | +0.47(+1.76%) |
Jun 08, 2005 | 26.38 | 26.74 | 26.31 | 26.59 | 3,184,651 | +0.31(+1.18%) |
Jun 07, 2005 | 26.91 | 27.31 | 26.25 | 26.28 | 3,291,430 | -0.70(-2.60%) |
Jun 06, 2005 | 27.03 | 27.20 | 26.70 | 26.98 | 1,664,822 | -0.21(-0.76%) |
Jun 03, 2005 | 27.23 | 27.45 | 27.02 | 27.18 | 1,940,873 | -0.29(-1.07%) |
Jun 02, 2005 | 26.29 | 27.48 | 26.25 | 27.48 | 2,672,919 | +0.73(+2.72%) |
Jun 01, 2005 | 26.27 | 27.30 | 26.09 | 26.75 | 4,259,899 | +0.25(+0.95%) |
May 31, 2005 | 25.89 | 26.59 | 25.77 | 26.50 | 7,021,609 | +0.78(+3.03%) |
May 27, 2005 | 25.76 | 25.85 | 25.39 | 25.72 | 1,209,806 | -0.12(-0.47%) |
May 26, 2005 | 25.35 | 25.92 | 25.35 | 25.84 | 1,647,000 | +0.61(+2.43%) |
May 25, 2005 | 25.58 | 25.58 | 25.00 | 25.23 | 1,618,836 | -0.32(-1.25%) |
May 24, 2005 | 24.85 | 25.59 | 24.79 | 25.55 | 2,646,246 | +0.73(+2.93%) |
May 23, 2005 | 24.99 | 25.07 | 24.57 | 24.82 | 1,937,755 | -0.20(-0.79%) |
May 20, 2005 | 24.55 | 25.02 | 24.44 | 25.02 | 1,395,819 | +0.43(+1.76%) |
May 19, 2005 | 24.54 | 24.96 | 24.31 | 24.59 | 2,034,658 | +0.04(+0.18%) |
May 18, 2005 | 23.96 | 24.79 | 23.74 | 24.55 | 3,005,694 | +0.35(+1.47%) |
May 17, 2005 | 23.67 | 24.19 | 23.54 | 24.19 | 2,063,568 | +0.44(+1.86%) |
May 16, 2005 | 23.56 | 23.81 | 23.48 | 23.75 | 2,079,756 | +0.19(+0.81%) |
May 13, 2005 | 22.97 | 23.79 | 22.97 | 23.56 | 3,494,178 | +0.67(+2.91%) |
May 12, 2005 | 23.00 | 23.23 | 22.69 | 22.90 | 2,164,933 | -0.10(-0.41%) |
May 11, 2005 | 22.86 | 23.05 | 22.41 | 22.99 | 2,061,386 | +0.10(+0.42%) |
May 10, 2005 | 22.84 | 23.32 | 22.73 | 22.90 | 2,064,117 | -0.10(-0.45%) |
May 09, 2005 | 22.90 | 23.03 | 22.68 | 23.00 | 1,447,351 | +0.01(+0.04%) |
May 06, 2005 | 23.17 | 23.17 | 22.64 | 22.99 | 1,486,676 | -0.01(-0.04%) |
May 05, 2005 | 22.96 | 23.35 | 22.81 | 23.00 | 2,294,762 | -0.07(-0.30%) |
May 04, 2005 | 22.68 | 23.14 | 22.57 | 23.07 | 1,500,343 | +0.48(+2.11%) |
May 03, 2005 | 22.39 | 22.77 | 22.31 | 22.59 | 2,773,411 | +0.13(+0.58%) |
May 02, 2005 | 22.24 | 22.58 | 22.16 | 22.46 | 2,615,048 | +0.29(+1.29%) |
Apr 29, 2005 | 22.30 | 22.49 | 20.96 | 22.18 | 7,975,598 | -0.50(-2.21%) |
Apr 28, 2005 | 23.22 | 23.48 | 22.64 | 22.68 | 2,797,046 | -0.65(-2.78%) |
Apr 27, 2005 | 22.99 | 23.56 | 22.80 | 23.33 | 2,166,042 | +0.17(+0.75%) |
Apr 26, 2005 | 23.57 | 23.93 | 23.16 | 23.16 | 2,407,569 | -0.41(-1.76%) |
Apr 25, 2005 | 23.53 | 23.76 | 23.29 | 23.57 | 1,594,608 | +0.32(+1.38%) |
Apr 22, 2005 | 23.61 | 23.70 | 23.13 | 23.25 | 1,830,485 | -0.45(-1.90%) |
Apr 21, 2005 | 23.02 | 23.73 | 22.93 | 23.70 | 2,530,354 | +1.02(+4.50%) |
Apr 20, 2005 | 23.66 | 23.79 | 22.65 | 22.68 | 4,230,489 | -0.67(-2.89%) |
Apr 19, 2005 | 22.99 | 23.41 | 22.95 | 23.35 | 4,160,861 | +0.55(+2.43%) |
Apr 18, 2005 | 22.31 | 23.00 | 22.24 | 22.80 | 3,069,207 | +0.43(+1.93%) |
Apr 15, 2005 | 22.65 | 22.78 | 22.01 | 22.37 | 5,284,434 | -0.44(-1.93%) |
Apr 14, 2005 | 23.34 | 23.36 | 22.62 | 22.81 | 7,223,524 | +0.25(+1.11%) |
Apr 13, 2005 | 23.91 | 23.96 | 22.48 | 22.56 | 6,402,174 | -1.46(-6.08%) |
Apr 12, 2005 | 23.84 | 24.04 | 23.26 | 24.02 | 4,051,054 | +0.15(+0.62%) |
Apr 11, 2005 | 23.99 | 24.18 | 23.79 | 23.87 | 3,141,708 | -0.34(-1.39%) |
Apr 08, 2005 | 24.20 | 24.72 | 24.11 | 24.21 | 2,360,058 | +0.16(+0.68%) |
Apr 07, 2005 | 23.82 | 24.08 | 23.69 | 24.05 | 2,638,255 | +0.27(+1.13%) |
Apr 06, 2005 | 24.01 | 24.08 | 23.62 | 23.78 | 4,115,936 | +0.05(+0.22%) |
Apr 05, 2005 | 24.24 | 24.32 | 23.61 | 23.73 | 5,603,623 | -0.51(-2.11%) |
Apr 04, 2005 | 24.75 | 24.75 | 23.84 | 24.24 | 4,942,945 | -0.37(-1.51%) |
Apr 01, 2005 | 25.16 | 25.29 | 24.45 | 24.61 | 2,628,934 | -0.35(-1.39%) |
Mar 31, 2005 | 24.80 | 25.04 | 24.54 | 24.95 | 3,199,500 | +0.28(+1.12%) |
Mar 30, 2005 | 24.17 | 24.70 | 24.13 | 24.68 | 1,656,982 | +0.62(+2.59%) |
Mar 29, 2005 | 24.19 | 24.63 | 23.91 | 24.05 | 2,859,464 | -0.07(-0.29%) |
Mar 28, 2005 | 24.50 | 24.86 | 24.12 | 24.12 | 1,775,900 | -0.33(-1.34%) |
Mar 24, 2005 | 24.22 | 24.68 | 24.18 | 24.45 | 3,133,338 | +0.29(+1.18%) |
Mar 23, 2005 | 23.89 | 24.46 | 23.81 | 24.17 | 2,088,732 | +0.15(+0.61%) |
Mar 22, 2005 | 24.27 | 24.57 | 23.92 | 24.02 | 2,936,680 | -0.10(-0.39%) |
Mar 21, 2005 | 23.80 | 24.23 | 23.67 | 24.12 | 3,178,574 | +0.32(+1.34%) |
Mar 18, 2005 | 24.12 | 24.12 | 23.49 | 23.80 | 3,027,353 | -0.15(-0.61%) |
Mar 17, 2005 | 23.59 | 24.18 | 23.56 | 23.94 | 4,224,503 | +0.34(+1.43%) |
Mar 16, 2005 | 23.99 | 24.13 | 23.58 | 23.61 | 3,816,952 | -0.53(-2.19%) |
Mar 15, 2005 | 24.87 | 25.01 | 24.03 | 24.13 | 3,702,683 | -0.66(-2.65%) |
Mar 14, 2005 | 24.82 | 24.96 | 24.40 | 24.79 | 2,753,339 | +0.05(+0.21%) |
Mar 11, 2005 | 25.32 | 25.41 | 24.64 | 24.74 | 4,337,092 | -0.46(-1.82%) |
Mar 10, 2005 | 25.33 | 25.51 | 24.68 | 25.20 | 4,026,487 | -0.06(-0.24%) |
Mar 09, 2005 | 25.49 | 25.97 | 25.25 | 25.26 | 3,529,140 | -0.26(-1.02%) |
Mar 08, 2005 | 25.91 | 26.06 | 25.39 | 25.52 | 3,761,456 | -0.32(-1.24%) |
Mar 07, 2005 | 25.62 | 26.54 | 25.62 | 25.84 | 4,772,170 | +0.22(+0.84%) |
Mar 04, 2005 | 26.03 | 26.54 | 25.55 | 25.62 | 4,883,239 | -0.28(-1.07%) |
Mar 03, 2005 | 27.11 | 27.12 | 25.27 | 25.90 | 7,823,135 | -1.26(-4.65%) |
Mar 02, 2005 | 27.11 | 27.48 | 26.56 | 27.16 | 6,386,744 | -0.41(-1.47%) |
Mar 01, 2005 | 27.31 | 27.89 | 27.31 | 27.57 | 4,674,801 | +0.38(+1.40%) |
Feb 28, 2005 | 27.35 | 27.68 | 26.69 | 27.18 | 3,757,208 | -0.47(-1.69%) |
Feb 25, 2005 | 26.89 | 27.73 | 26.75 | 27.65 | 3,805,934 | +0.60(+2.21%) |
Feb 24, 2005 | 25.78 | 27.54 | 25.68 | 27.06 | 11,109,128 | +1.57(+6.14%) |
Feb 23, 2005 | 25.90 | 26.08 | 25.11 | 25.49 | 3,998,386 | -0.29(-1.11%) |
Feb 22, 2005 | 25.94 | 26.75 | 25.41 | 25.78 | 4,397,106 | -0.18(-0.70%) |
Feb 18, 2005 | 25.94 | 26.13 | 25.68 | 25.96 | 2,411,946 | +0.02(+0.07%) |
Feb 17, 2005 | 26.42 | 26.76 | 25.85 | 25.94 | 3,380,382 | -0.50(-1.90%) |
Feb 16, 2005 | 26.42 | 26.77 | 25.76 | 26.44 | 5,152,450 | -0.14(-0.52%) |
Feb 15, 2005 | 26.03 | 26.98 | 25.97 | 26.58 | 4,676,478 | +0.47(+1.79%) |
Feb 14, 2005 | 25.63 | 26.11 | 25.46 | 26.11 | 3,403,200 | +0.32(+1.24%) |
Feb 11, 2005 | 24.75 | 25.98 | 24.74 | 25.79 | 4,269,334 | +0.72(+2.86%) |
Feb 10, 2005 | 25.08 | 25.32 | 24.63 | 25.08 | 3,518,055 | +0.18(+0.73%) |
Feb 09, 2005 | 25.59 | 25.76 | 24.82 | 24.89 | 4,420,379 | -0.92(-3.55%) |
Feb 08, 2005 | 24.80 | 26.13 | 24.64 | 25.81 | 6,097,630 | +0.99(+4.01%) |
Feb 07, 2005 | 24.90 | 25.25 | 24.62 | 24.82 | 2,616,277 | -0.22(-0.90%) |
Feb 04, 2005 | 23.50 | 25.07 | 23.46 | 25.04 | 3,486,911 | +1.39(+5.89%) |
Feb 03, 2005 | 23.49 | 23.80 | 23.36 | 23.65 | 3,768,698 | +0.08(+0.33%) |
Feb 02, 2005 | 23.32 | 23.61 | 23.20 | 23.57 | 2,930,296 | +0.15(+0.63%) |
Feb 01, 2005 | 23.05 | 23.56 | 22.97 | 23.42 | 1,796,557 | +0.29(+1.23%) |
Jan 31, 2005 | 22.96 | 23.45 | 22.96 | 23.14 | 1,673,323 | +0.14(+0.60%) |
Jan 28, 2005 | 23.35 | 23.50 | 22.66 | 23.00 | 2,425,947 | -0.48(-2.03%) |
Jan 27, 2005 | 22.80 | 23.65 | 22.80 | 23.48 | 3,790,160 | +0.57(+2.49%) |
Jan 26, 2005 | 22.48 | 23.11 | 22.43 | 22.90 | 2,914,305 | +0.34(+1.49%) |
Jan 25, 2005 | 22.34 | 22.79 | 22.29 | 22.57 | 2,100,011 | +0.48(+2.19%) |
Jan 24, 2005 | 22.94 | 23.12 | 22.06 | 22.08 | 2,915,917 | -1.02(-4.42%) |
Jan 21, 2005 | 22.48 | 23.16 | 22.36 | 23.10 | 8,642,874 | +0.34(+1.48%) |
Jan 20, 2005 | 22.51 | 23.38 | 22.28 | 22.77 | 5,728,582 | +0.11(+0.50%) |
Jan 19, 2005 | 23.48 | 23.54 | 22.65 | 22.65 | 2,354,437 | -0.89(-3.78%) |
Jan 18, 2005 | 23.18 | 23.60 | 23.16 | 23.54 | 1,726,644 | +0.03(+0.11%) |
Jan 14, 2005 | 22.84 | 23.56 | 22.84 | 23.52 | 3,170,674 | +0.73(+3.23%) |
Jan 13, 2005 | 22.83 | 23.20 | 22.71 | 22.78 | 2,098,176 | -0.28(-1.20%) |
Jan 12, 2005 | 22.53 | 23.18 | 22.47 | 23.06 | 3,486,131 | +0.95(+4.30%) |
Jan 11, 2005 | 21.92 | 22.59 | 21.92 | 22.11 | 2,312,761 | -0.29(-1.27%) |
Jan 10, 2005 | 22.17 | 22.78 | 21.95 | 22.39 | 2,025,472 | +0.11(+0.50%) |
Jan 07, 2005 | 22.48 | 22.54 | 21.95 | 22.28 | 3,098,691 | +0.07(+0.31%) |
Jan 06, 2005 | 22.38 | 22.64 | 22.10 | 22.21 | 2,289,096 | -0.16(-0.73%) |
Jan 05, 2005 | 22.63 | 23.26 | 22.32 | 22.38 | 3,958,629 | -0.79(-3.40%) |
Jan 04, 2005 | 23.76 | 24.18 | 22.63 | 23.16 | 3,102,060 | -0.86(-3.60%) |
Jan 03, 2005 | 24.82 | 25.13 | 23.97 | 24.03 | 2,320,136 | -0.97(-3.87%) |
Dec 31, 2004 | 24.86 | 25.21 | 24.82 | 25.00 | 972,059 | +0.14(+0.56%) |
Dec 30, 2004 | 24.64 | 24.97 | 24.64 | 24.86 | 1,321,099 | +0.35(+1.41%) |
Dec 29, 2004 | 24.21 | 24.59 | 24.01 | 24.51 | 1,414,546 | +0.54(+2.24%) |
Dec 28, 2004 | 24.01 | 24.12 | 23.73 | 23.98 | 2,075,963 | +0.01(+0.04%) |
Dec 27, 2004 | 24.62 | 24.63 | 23.92 | 23.97 | 1,467,746 | -0.40(-1.63%) |
Dec 23, 2004 | 24.20 | 24.49 | 24.11 | 24.37 | 973,216 | -0.04(-0.18%) |
Dec 22, 2004 | 24.69 | 24.85 | 24.31 | 24.41 | 1,362,271 | -0.28(-1.12%) |
Dec 21, 2004 | 24.21 | 24.82 | 24.18 | 24.69 | 1,680,316 | +0.35(+1.46%) |
Dec 20, 2004 | 24.73 | 24.92 | 23.99 | 24.33 | 2,401,525 | -0.42(-1.71%) |
Dec 17, 2004 | 25.01 | 25.08 | 24.31 | 24.76 | 2,675,738 | +0.03(+0.11%) |
Dec 16, 2004 | 25.03 | 25.34 | 24.42 | 24.73 | 2,181,901 | -0.40(-1.58%) |
Dec 15, 2004 | 25.02 | 25.15 | 24.81 | 25.13 | 1,494,462 | +0.18(+0.73%) |
Dec 14, 2004 | 24.52 | 25.08 | 24.50 | 24.95 | 2,401,063 | +0.31(+1.26%) |
Dec 13, 2004 | 24.43 | 24.68 | 24.31 | 24.63 | 1,293,805 | +0.37(+1.53%) |
Dec 10, 2004 | 23.56 | 24.57 | 23.53 | 24.26 | 2,151,484 | +0.27(+1.12%) |
Dec 09, 2004 | 23.71 | 24.37 | 23.17 | 23.99 | 3,318,997 | -0.32(-1.32%) |
Dec 08, 2004 | 24.64 | 24.77 | 24.18 | 24.31 | 2,158,539 | -0.39(-1.58%) |
Dec 07, 2004 | 25.42 | 25.67 | 24.64 | 24.70 | 2,009,116 | -0.72(-2.82%) |
Dec 06, 2004 | 25.04 | 25.59 | 24.76 | 25.42 | 2,948,562 | +0.13(+0.51%) |
Dec 03, 2004 | 25.08 | 25.68 | 25.03 | 25.29 | 3,695,678 | +0.85(+3.47%) |
Dec 02, 2004 | 24.29 | 25.03 | 24.10 | 24.44 | 3,085,263 | +0.13(+0.53%) |
Dec 01, 2004 | 22.78 | 24.31 | 22.70 | 24.31 | 5,623,722 | +1.82(+8.11%) |
Nov 30, 2004 | 22.79 | 22.84 | 22.45 | 22.49 | 2,675,622 | -0.30(-1.33%) |
Nov 29, 2004 | 22.99 | 23.29 | 22.67 | 22.79 | 2,310,391 | -0.24(-1.05%) |
Nov 26, 2004 | 22.74 | 23.28 | 22.65 | 23.03 | 404,205 | -0.16(-0.67%) |
Nov 24, 2004 | 22.82 | 23.22 | 22.82 | 23.19 | 1,275,647 | +0.35(+1.51%) |
Nov 23, 2004 | 23.24 | 23.56 | 22.82 | 22.84 | 2,223,189 | -0.43(-1.86%) |
Nov 22, 2004 | 22.94 | 23.34 | 22.69 | 23.28 | 1,912,315 | -0.02(-0.07%) |
Nov 19, 2004 | 23.95 | 24.04 | 23.16 | 23.29 | 2,229,434 | -0.96(-3.96%) |
Nov 18, 2004 | 23.38 | 24.30 | 23.03 | 24.25 | 3,084,569 | +0.31(+1.30%) |
Nov 17, 2004 | 23.37 | 24.25 | 23.37 | 23.94 | 3,483,455 | +0.54(+2.33%) |
Nov 16, 2004 | 23.11 | 23.51 | 23.10 | 23.40 | 1,991,190 | -0.06(-0.26%) |
Nov 15, 2004 | 22.62 | 23.52 | 22.58 | 23.46 | 2,978,053 | +0.62(+2.73%) |
Nov 12, 2004 | 22.35 | 22.84 | 22.08 | 22.84 | 1,663,431 | +0.38(+1.69%) |
Nov 11, 2004 | 21.95 | 22.57 | 21.86 | 22.46 | 1,194,922 | +0.44(+2.00%) |
Nov 10, 2004 | 22.22 | 22.35 | 21.78 | 22.01 | 2,738,653 | -0.39(-1.74%) |
Nov 09, 2004 | 22.09 | 22.60 | 22.08 | 22.40 | 2,202,603 | -0.06(-0.27%) |
Nov 08, 2004 | 22.14 | 22.80 | 22.14 | 22.46 | 1,439,065 | -0.14(-0.61%) |
Nov 05, 2004 | 22.40 | 22.83 | 22.22 | 22.60 | 3,289,737 | +0.66(+2.99%) |
Nov 04, 2004 | 21.62 | 22.18 | 21.54 | 21.95 | 4,754,015 | -0.28(-1.25%) |
Nov 03, 2004 | 23.35 | 23.35 | 22.06 | 22.22 | 6,111,544 | -0.53(-2.32%) |
Nov 02, 2004 | 22.35 | 23.12 | 22.19 | 22.75 | 3,773,628 | +0.11(+0.50%) |
Nov 01, 2004 | 22.50 | 22.80 | 22.34 | 22.64 | 3,360,054 | +0.13(+0.58%) |
Oct 29, 2004 | 22.23 | 22.58 | 21.83 | 22.51 | 4,617,544 | +0.10(+0.46%) |
Oct 28, 2004 | 21.97 | 22.47 | 21.85 | 22.40 | 4,257,402 | +0.19(+0.86%) |
Oct 27, 2004 | 21.48 | 22.29 | 21.23 | 22.21 | 2,847,597 | +0.92(+4.30%) |
Oct 26, 2004 | 21.30 | 21.62 | 21.01 | 21.30 | 4,009,212 | -0.01(-0.04%) |
Oct 25, 2004 | 20.54 | 21.66 | 20.44 | 21.31 | 6,414,323 | +0.65(+3.14%) |
Oct 22, 2004 | 21.02 | 21.21 | 20.33 | 20.66 | 3,751,885 | -0.24(-1.16%) |
Oct 21, 2004 | 20.23 | 21.00 | 20.09 | 20.90 | 2,804,690 | +0.76(+3.76%) |
Oct 20, 2004 | 19.39 | 20.32 | 19.07 | 20.14 | 2,980,366 | +0.77(+3.95%) |
Oct 19, 2004 | 19.51 | 19.89 | 19.29 | 19.38 | 2,384,409 | +0.20(+1.04%) |
Oct 18, 2004 | 18.69 | 19.33 | 18.53 | 19.18 | 2,208,848 | +0.37(+1.98%) |
Oct 15, 2004 | 18.68 | 19.13 | 18.44 | 18.81 | 1,706,800 | +0.02(+0.09%) |
Oct 14, 2004 | 19.18 | 19.75 | 18.74 | 18.79 | 3,857,476 | -0.74(-3.81%) |
Oct 13, 2004 | 19.38 | 19.64 | 19.11 | 19.53 | 5,138,791 | +0.77(+4.10%) |
Oct 12, 2004 | 18.61 | 18.92 | 18.37 | 18.76 | 2,621,150 | -0.20(-1.05%) |
Oct 11, 2004 | 18.75 | 19.39 | 18.47 | 18.96 | 1,600,863 | +0.27(+1.43%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.60 | 18.69 | 2,766,062 | -0.73(-3.78%) |
Oct 07, 2004 | 19.67 | 19.88 | 19.39 | 19.43 | 2,117,136 | -0.42(-2.09%) |
Oct 06, 2004 | 19.95 | 19.97 | 19.33 | 19.84 | 2,502,606 | -0.18(-0.91%) |
Oct 05, 2004 | 20.10 | 20.27 | 19.80 | 20.03 | 3,646,525 | -0.05(-0.26%) |
Oct 04, 2004 | 19.90 | 20.65 | 19.85 | 20.08 | 4,089,822 | +0.52(+2.65%) |
Oct 01, 2004 | 19.28 | 19.76 | 19.20 | 19.56 | 2,943,358 | +0.64(+3.38%) |
Sep 30, 2004 | 18.64 | 19.26 | 18.55 | 18.92 | 2,660,356 | +0.31(+1.67%) |
Sep 29, 2004 | 18.46 | 19.02 | 18.38 | 18.61 | 3,260,130 | +0.26(+1.41%) |
Sep 28, 2004 | 18.43 | 18.48 | 18.05 | 18.35 | 2,365,673 | -0.06(-0.33%) |
Sep 27, 2004 | 18.68 | 18.83 | 18.27 | 18.41 | 2,278,240 | -0.32(-1.71%) |
Sep 24, 2004 | 19.30 | 19.55 | 18.72 | 18.73 | 1,842,461 | -0.59(-3.04%) |
Sep 23, 2004 | 19.18 | 19.69 | 18.99 | 19.32 | 1,630,817 | +0.14(+0.72%) |
Sep 22, 2004 | 19.70 | 19.73 | 19.15 | 19.18 | 1,534,362 | -0.80(-4.02%) |
Sep 21, 2004 | 19.97 | 20.12 | 19.71 | 19.98 | 2,658,505 | +0.07(+0.35%) |
Sep 20, 2004 | 19.45 | 20.33 | 19.32 | 19.91 | 2,943,820 | +0.48(+2.49%) |
Sep 17, 2004 | 19.20 | 19.49 | 18.84 | 19.43 | 2,655,961 | +0.28(+1.44%) |
Sep 16, 2004 | 19.30 | 19.60 | 19.03 | 19.15 | 1,173,179 | -0.09(-0.45%) |
Sep 15, 2004 | 19.64 | 19.82 | 19.13 | 19.24 | 1,937,180 | -0.73(-3.68%) |
Sep 14, 2004 | 19.69 | 20.21 | 19.58 | 19.97 | 2,945,092 | +0.16(+0.83%) |
Sep 13, 2004 | 19.23 | 19.97 | 19.17 | 19.81 | 4,274,519 | +0.65(+3.38%) |
Sep 10, 2004 | 18.39 | 19.31 | 18.12 | 19.16 | 4,264,457 | +0.80(+4.33%) |
Sep 09, 2004 | 17.48 | 18.61 | 17.40 | 18.37 | 5,839,877 | +1.06(+6.15%) |
Sep 08, 2004 | 17.43 | 17.80 | 17.16 | 17.30 | 2,752,762 | -0.11(-0.65%) |
Sep 07, 2004 | 17.54 | 17.66 | 17.16 | 17.41 | 3,175,010 | +0.01(+0.05%) |
Sep 03, 2004 | 18.16 | 18.35 | 17.27 | 17.41 | 4,215,074 | -1.25(-6.72%) |
Sep 02, 2004 | 18.74 | 18.91 | 18.31 | 18.66 | 3,965,495 | -0.01(-0.05%) |
Sep 01, 2004 | 18.56 | 19.19 | 18.43 | 18.67 | 3,419,962 | +0.03(+0.19%) |
Aug 31, 2004 | 18.82 | 18.83 | 18.22 | 18.63 | 2,394,818 | -0.17(-0.92%) |
Aug 30, 2004 | 19.26 | 19.34 | 18.75 | 18.81 | 1,263,273 | -0.53(-2.73%) |
Aug 27, 2004 | 19.07 | 19.51 | 19.02 | 19.33 | 1,479,312 | +0.27(+1.41%) |
Aug 26, 2004 | 18.90 | 19.08 | 18.64 | 19.07 | 2,604,496 | +0.03(+0.18%) |
Aug 25, 2004 | 18.56 | 19.31 | 18.41 | 19.03 | 2,467,100 | +0.46(+2.47%) |
Aug 24, 2004 | 19.45 | 19.55 | 18.38 | 18.57 | 2,295,125 | -0.73(-3.76%) |
Aug 23, 2004 | 19.22 | 19.64 | 19.06 | 19.30 | 2,257,075 | +0.20(+1.04%) |
Aug 20, 2004 | 18.73 | 19.22 | 18.63 | 19.10 | 1,886,062 | +0.25(+1.33%) |
Aug 19, 2004 | 19.13 | 19.26 | 18.69 | 18.85 | 2,524,580 | -0.35(-1.80%) |
Aug 18, 2004 | 18.03 | 19.28 | 17.95 | 19.20 | 5,777,887 | +1.03(+5.66%) |
Aug 17, 2004 | 17.88 | 18.44 | 17.79 | 18.17 | 3,548,221 | +0.51(+2.89%) |
Aug 16, 2004 | 17.51 | 17.90 | 17.35 | 17.66 | 2,968,570 | +0.41(+2.36%) |
Aug 13, 2004 | 17.47 | 17.51 | 17.18 | 17.25 | 3,384,341 | -0.13(-0.75%) |
Aug 12, 2004 | 17.73 | 17.84 | 17.04 | 17.38 | 6,424,616 | -0.58(-3.23%) |
Aug 11, 2004 | 18.55 | 18.55 | 17.52 | 17.96 | 5,489,334 | -1.11(-5.80%) |
Aug 10, 2004 | 18.68 | 19.08 | 18.52 | 19.07 | 1,882,592 | +0.40(+2.13%) |
Aug 09, 2004 | 18.59 | 18.77 | 18.30 | 18.67 | 3,019,110 | +0.16(+0.89%) |
Aug 06, 2004 | 18.73 | 18.95 | 18.29 | 18.50 | 4,240,980 | -0.61(-3.21%) |
Aug 05, 2004 | 19.90 | 19.93 | 19.07 | 19.12 | 2,590,386 | -0.61(-3.11%) |
Aug 04, 2004 | 19.67 | 19.96 | 19.27 | 19.73 | 2,529,668 | +0.29(+1.47%) |
Aug 03, 2004 | 20.60 | 20.62 | 19.43 | 19.45 | 3,076,705 | -1.12(-5.46%) |