Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.98 | 30.98 | 30.74 | 30.83 | 1,087,618 | -0.08(-0.25%) |
Jul 28, 2005 | 30.98 | 31.11 | 30.76 | 30.90 | 1,488,139 | +0.03(+0.08%) |
Jul 27, 2005 | 31.01 | 31.01 | 30.75 | 30.88 | 1,123,277 | -0.06(-0.19%) |
Jul 26, 2005 | 30.85 | 31.11 | 30.73 | 30.94 | 1,055,500 | +0.20(+0.66%) |
Jul 25, 2005 | 30.87 | 30.91 | 30.62 | 30.73 | 1,108,990 | -0.15(-0.49%) |
Jul 22, 2005 | 30.87 | 31.12 | 30.49 | 30.89 | 742,239 | -0.15(-0.49%) |
Jul 21, 2005 | 31.42 | 31.55 | 29.80 | 31.04 | 1,295,317 | -0.77(-2.42%) |
Jul 20, 2005 | 30.66 | 32.24 | 30.47 | 31.81 | 1,869,885 | +0.99(+3.21%) |
Jul 19, 2005 | 30.81 | 30.96 | 30.54 | 30.82 | 481,050 | +0.00(+0.00%) |
Jul 18, 2005 | 31.17 | 31.36 | 30.48 | 30.82 | 594,759 | -0.41(-1.33%) |
Jul 15, 2005 | 31.13 | 31.35 | 30.90 | 31.23 | 282,915 | +0.03(+0.11%) |
Jul 14, 2005 | 31.34 | 31.43 | 31.03 | 31.20 | 495,692 | +0.00(+0.00%) |
Jul 13, 2005 | 31.17 | 31.24 | 30.89 | 31.20 | 754,637 | -0.05(-0.16%) |
Jul 12, 2005 | 30.95 | 31.36 | 30.78 | 31.25 | 762,076 | +0.24(+0.76%) |
Jul 11, 2005 | 30.71 | 31.23 | 30.63 | 31.01 | 579,527 | +0.30(+0.99%) |
Jul 08, 2005 | 30.31 | 30.73 | 30.23 | 30.71 | 420,476 | +0.39(+1.29%) |
Jul 07, 2005 | 29.86 | 30.34 | 29.47 | 30.32 | 499,942 | +0.08(+0.25%) |
Jul 06, 2005 | 30.53 | 30.56 | 30.08 | 30.24 | 569,609 | -0.23(-0.75%) |
Jul 05, 2005 | 30.34 | 30.66 | 30.12 | 30.47 | 548,000 | -0.03(-0.08%) |
Jul 01, 2005 | 30.28 | 30.56 | 30.15 | 30.50 | 383,754 | +0.25(+0.84%) |
Jun 30, 2005 | 30.34 | 30.48 | 30.17 | 30.24 | 368,876 | -0.01(-0.03%) |
Jun 29, 2005 | 30.40 | 30.44 | 30.13 | 30.25 | 525,565 | -0.05(-0.17%) |
Jun 28, 2005 | 29.95 | 30.30 | 29.79 | 30.30 | 397,687 | +0.53(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.78 | 657,931 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.56 | 600,781 | -0.04(-0.14%) |
Jun 23, 2005 | 30.11 | 30.11 | 29.53 | 29.60 | 576,457 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,258 | +0.00(+0.00%) |
Jun 21, 2005 | 30.00 | 30.17 | 29.89 | 30.03 | 528,872 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.95 | 396,152 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,188,929 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,598 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.62 | 29.42 | 29.55 | 1,424,258 | +0.13(+0.43%) |
Jun 14, 2005 | 29.06 | 29.60 | 29.00 | 29.42 | 1,816,986 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,506 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.29 | 28.72 | 28.96 | 1,070,378 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,883 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.72 | 29.23 | 29.23 | 739,405 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,471 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.06 | 644,352 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,184 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.12 | 602,316 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,056 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,880 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.51 | 29.80 | 721,457 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,198 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,853 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.29 | 29.67 | 852,288 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.01 | 533,595 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,505 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,771 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.45 | 29.95 | 30.34 | 850,871 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 742,947 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,718,982 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,543 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.29 | 1,353,057 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,659 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.96 | 29.15 | 628,884 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.01 | 29.31 | 959,975 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,508 | +0.03(+0.12%) |
May 05, 2005 | 29.34 | 29.73 | 29.29 | 29.44 | 813,086 | -0.24(-0.80%) |
May 04, 2005 | 29.34 | 29.73 | 29.22 | 29.68 | 1,089,979 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.34 | 1,058,570 | +0.08(+0.29%) |
May 02, 2005 | 28.50 | 29.46 | 28.50 | 29.25 | 2,090,455 | +0.75(+2.64%) |
Apr 29, 2005 | 28.15 | 28.55 | 28.01 | 28.50 | 850,044 | +0.39(+1.39%) |
Apr 28, 2005 | 28.23 | 28.35 | 27.88 | 28.11 | 700,203 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.45 | 1,352,467 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.63 | 27.90 | 27.91 | 1,095,765 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.85 | 27.92 | 28.68 | 1,274,181 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.63 | 27.60 | 27.78 | 2,039,564 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,619 | +1.58(+6.09%) |
Apr 20, 2005 | 26.13 | 26.40 | 25.93 | 26.02 | 881,335 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.30 | 25.38 | 26.21 | 972,019 | +0.59(+2.31%) |
Apr 18, 2005 | 25.41 | 25.71 | 25.26 | 25.62 | 874,841 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.85 | 25.09 | 25.41 | 810,960 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,734 | -0.37(-1.43%) |
Apr 13, 2005 | 26.58 | 27.01 | 26.04 | 26.14 | 1,023,029 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,749 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.25 | 25.96 | 26.06 | 364,507 | -0.03(-0.10%) |
Apr 08, 2005 | 26.24 | 26.25 | 26.02 | 26.08 | 383,045 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.69 | 26.14 | 489,552 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,061 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,906 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,695 | +0.16(+0.62%) |
Apr 01, 2005 | 26.08 | 26.30 | 25.75 | 25.82 | 492,031 | -0.17(-0.65%) |
Mar 31, 2005 | 26.09 | 26.15 | 25.86 | 25.99 | 683,790 | -0.18(-0.68%) |
Mar 30, 2005 | 25.89 | 26.19 | 25.85 | 26.17 | 502,540 | +0.38(+1.48%) |
Mar 29, 2005 | 26.19 | 26.22 | 25.68 | 25.79 | 535,484 | -0.32(-1.23%) |
Mar 28, 2005 | 25.93 | 26.25 | 25.93 | 26.11 | 453,892 | +0.26(+1.02%) |
Mar 24, 2005 | 25.85 | 25.93 | 25.71 | 25.85 | 518,363 | +0.11(+0.43%) |
Mar 23, 2005 | 25.91 | 26.04 | 25.68 | 25.74 | 737,043 | -0.15(-0.59%) |
Mar 22, 2005 | 26.08 | 26.32 | 25.88 | 25.89 | 433,701 | -0.08(-0.33%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 25.97 | 227,182 | +0.05(+0.20%) |
Mar 18, 2005 | 26.03 | 26.19 | 25.86 | 25.92 | 540,207 | -0.15(-0.58%) |
Mar 17, 2005 | 26.06 | 26.32 | 25.87 | 26.08 | 653,562 | +0.15(+0.59%) |
Mar 16, 2005 | 26.04 | 26.16 | 25.80 | 25.92 | 311,135 | -0.19(-0.71%) |
Mar 15, 2005 | 26.45 | 26.59 | 26.06 | 26.11 | 383,990 | -0.16(-0.61%) |
Mar 14, 2005 | 25.83 | 26.34 | 25.79 | 26.27 | 1,108,636 | +0.43(+1.67%) |
Mar 11, 2005 | 25.91 | 26.04 | 25.78 | 25.84 | 384,462 | -0.09(-0.36%) |
Mar 10, 2005 | 25.87 | 26.07 | 25.67 | 25.93 | 718,387 | +0.06(+0.23%) |
Mar 09, 2005 | 25.91 | 26.08 | 25.70 | 25.87 | 684,735 | -0.17(-0.65%) |
Mar 08, 2005 | 26.40 | 26.43 | 25.96 | 26.04 | 721,693 | -0.44(-1.66%) |
Mar 07, 2005 | 26.24 | 26.74 | 26.16 | 26.48 | 686,152 | +0.36(+1.36%) |
Mar 04, 2005 | 26.16 | 26.41 | 26.04 | 26.13 | 727,125 | +0.18(+0.69%) |
Mar 03, 2005 | 26.08 | 26.32 | 25.92 | 25.95 | 641,872 | -0.15(-0.58%) |
Mar 02, 2005 | 25.87 | 26.25 | 25.87 | 26.10 | 656,750 | +0.29(+1.12%) |
Mar 01, 2005 | 25.73 | 26.01 | 25.72 | 25.81 | 769,869 | +0.08(+0.30%) |
Feb 28, 2005 | 25.66 | 25.91 | 25.66 | 25.74 | 799,625 | -0.03(-0.10%) |
Feb 25, 2005 | 25.71 | 25.86 | 25.49 | 25.76 | 500,533 | +0.10(+0.40%) |
Feb 24, 2005 | 25.41 | 25.74 | 25.34 | 25.66 | 449,877 | +0.24(+0.93%) |
Feb 23, 2005 | 25.79 | 25.81 | 25.42 | 25.42 | 365,570 | -0.19(-0.76%) |
Feb 22, 2005 | 25.73 | 25.91 | 25.58 | 25.62 | 622,980 | -0.29(-1.11%) |
Feb 18, 2005 | 26.03 | 26.21 | 25.91 | 25.91 | 513,049 | -0.09(-0.36%) |
Feb 17, 2005 | 26.20 | 26.42 | 25.97 | 26.00 | 590,981 | -0.29(-1.10%) |
Feb 16, 2005 | 26.47 | 26.53 | 26.08 | 26.29 | 451,530 | -0.24(-0.89%) |
Feb 15, 2005 | 26.25 | 26.63 | 26.18 | 26.52 | 478,688 | +0.31(+1.20%) |
Feb 14, 2005 | 26.30 | 26.37 | 26.14 | 26.21 | 446,217 | -0.17(-0.64%) |
Feb 11, 2005 | 26.10 | 26.43 | 26.10 | 26.38 | 498,171 | +0.21(+0.81%) |
Feb 10, 2005 | 26.13 | 26.25 | 26.00 | 26.17 | 379,267 | +0.05(+0.19%) |
Feb 09, 2005 | 26.01 | 26.28 | 25.80 | 26.12 | 1,086,437 | +0.32(+1.25%) |
Feb 08, 2005 | 25.98 | 26.19 | 25.64 | 25.80 | 1,057,390 | -0.23(-0.88%) |
Feb 07, 2005 | 26.26 | 26.43 | 26.01 | 26.03 | 884,877 | -0.24(-0.90%) |
Feb 04, 2005 | 25.67 | 26.28 | 25.41 | 26.26 | 1,502,544 | +0.60(+2.34%) |
Feb 03, 2005 | 24.49 | 25.88 | 24.22 | 25.66 | 1,924,438 | +1.02(+4.12%) |
Feb 02, 2005 | 24.26 | 24.71 | 24.26 | 24.64 | 954,425 | +0.25(+1.01%) |
Feb 01, 2005 | 23.91 | 24.51 | 23.91 | 24.40 | 775,301 | +0.43(+1.80%) |
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,558 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,367 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.54 | 545,639 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.64 | 593,460 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.76 | 23.80 | 716,380 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,072 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.92 | 23.65 | 23.71 | 547,292 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,548 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.53 | 23.57 | 503,839 | -0.19(-0.78%) |
Jan 18, 2005 | 23.32 | 23.84 | 23.25 | 23.76 | 1,269,930 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.32 | 472,666 | +0.25(+1.10%) |
Jan 13, 2005 | 23.09 | 23.18 | 22.94 | 23.06 | 512,577 | -0.10(-0.44%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.84 | 23.16 | 516,473 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,142 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.42 | 23.11 | 23.18 | 596,530 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,719 | -0.10(-0.43%) |
Jan 06, 2005 | 23.76 | 23.76 | 23.34 | 23.37 | 407,605 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,839 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.43 | 815,211 | -0.85(-3.49%) |
Jan 03, 2005 | 23.76 | 24.89 | 23.63 | 24.27 | 1,863,627 | +0.47(+1.99%) |
Dec 31, 2004 | 23.68 | 23.80 | 23.63 | 23.80 | 353,289 | +0.04(+0.18%) |
Dec 30, 2004 | 23.59 | 23.87 | 23.59 | 23.76 | 296,848 | +0.04(+0.18%) |
Dec 29, 2004 | 23.37 | 23.80 | 23.36 | 23.71 | 547,174 | +0.21(+0.90%) |
Dec 28, 2004 | 23.42 | 23.52 | 23.24 | 23.50 | 473,257 | +0.13(+0.54%) |
Dec 27, 2004 | 23.63 | 23.65 | 23.28 | 23.37 | 281,498 | -0.17(-0.72%) |
Dec 23, 2004 | 23.80 | 23.80 | 23.42 | 23.54 | 423,782 | -0.20(-0.86%) |
Dec 22, 2004 | 23.70 | 23.84 | 23.46 | 23.75 | 370,057 | +0.13(+0.54%) |
Dec 21, 2004 | 23.80 | 23.80 | 23.51 | 23.62 | 363,326 | -0.11(-0.46%) |
Dec 20, 2004 | 23.71 | 23.83 | 23.55 | 23.73 | 468,298 | -0.03(-0.11%) |
Dec 17, 2004 | 23.73 | 23.85 | 23.54 | 23.76 | 888,420 | +0.03(+0.14%) |
Dec 16, 2004 | 23.90 | 23.98 | 23.65 | 23.72 | 469,124 | -0.18(-0.74%) |
Dec 15, 2004 | 24.03 | 24.05 | 23.86 | 23.90 | 599,600 | -0.14(-0.56%) |
Dec 14, 2004 | 23.81 | 24.07 | 23.65 | 24.03 | 631,364 | +0.09(+0.39%) |
Dec 13, 2004 | 23.70 | 23.97 | 23.52 | 23.94 | 493,921 | +0.46(+1.95%) |
Dec 10, 2004 | 23.87 | 23.87 | 23.20 | 23.48 | 448,697 | +0.04(+0.18%) |
Dec 09, 2004 | 23.58 | 23.58 | 23.11 | 23.44 | 303,578 | -0.27(-1.14%) |
Dec 08, 2004 | 23.63 | 23.73 | 23.54 | 23.71 | 321,763 | +0.16(+0.68%) |
Dec 07, 2004 | 23.76 | 23.90 | 23.52 | 23.55 | 727,243 | -0.20(-0.86%) |
Dec 06, 2004 | 23.50 | 23.97 | 23.50 | 23.76 | 673,399 | +0.08(+0.36%) |
Dec 03, 2004 | 23.30 | 23.72 | 23.09 | 23.67 | 464,047 | +0.21(+0.90%) |
Dec 02, 2004 | 23.40 | 23.70 | 23.25 | 23.46 | 439,486 | +0.01(+0.04%) |
Dec 01, 2004 | 23.48 | 23.50 | 23.08 | 23.45 | 825,484 | +0.06(+0.25%) |
Nov 30, 2004 | 23.76 | 23.84 | 23.39 | 23.39 | 478,334 | -0.36(-1.50%) |
Nov 29, 2004 | 23.92 | 23.96 | 23.65 | 23.75 | 560,635 | -0.17(-0.71%) |
Nov 26, 2004 | 23.79 | 24.10 | 23.79 | 23.92 | 357,776 | +0.14(+0.57%) |
Nov 24, 2004 | 23.45 | 23.84 | 23.45 | 23.78 | 512,223 | +0.41(+1.78%) |
Nov 23, 2004 | 23.03 | 23.44 | 23.03 | 23.37 | 720,513 | +0.26(+1.14%) |
Nov 22, 2004 | 22.67 | 23.12 | 22.65 | 23.10 | 343,489 | +0.25(+1.07%) |
Nov 19, 2004 | 23.06 | 23.08 | 22.82 | 22.86 | 437,715 | -0.22(-0.95%) |
Nov 18, 2004 | 23.09 | 23.18 | 22.91 | 23.08 | 424,845 | +0.11(+0.48%) |
Nov 17, 2004 | 23.25 | 23.31 | 22.90 | 22.97 | 406,543 | -0.15(-0.66%) |
Nov 16, 2004 | 23.21 | 23.37 | 23.07 | 23.12 | 472,194 | -0.02(-0.07%) |
Nov 15, 2004 | 23.13 | 23.26 | 22.93 | 23.14 | 405,952 | +0.03(+0.11%) |
Nov 12, 2004 | 23.04 | 23.15 | 22.78 | 23.11 | 465,109 | +0.09(+0.40%) |
Nov 11, 2004 | 23.08 | 23.08 | 22.85 | 23.02 | 646,123 | -0.06(-0.26%) |
Nov 10, 2004 | 22.60 | 23.09 | 22.60 | 23.08 | 673,045 | +0.40(+1.75%) |
Nov 09, 2004 | 22.76 | 22.87 | 22.60 | 22.68 | 668,558 | -0.16(-0.70%) |
Nov 08, 2004 | 22.72 | 22.87 | 22.44 | 22.84 | 409,140 | +0.14(+0.63%) |
Nov 05, 2004 | 22.87 | 22.98 | 22.53 | 22.70 | 648,485 | -0.25(-1.11%) |
Nov 04, 2004 | 22.82 | 22.96 | 22.65 | 22.95 | 677,650 | +0.21(+0.93%) |
Nov 03, 2004 | 22.57 | 22.80 | 22.41 | 22.74 | 612,943 | +0.34(+1.51%) |
Nov 02, 2004 | 22.32 | 22.65 | 22.32 | 22.40 | 592,043 | +0.02(+0.08%) |
Nov 01, 2004 | 22.19 | 22.44 | 22.05 | 22.38 | 599,128 | +0.24(+1.07%) |
Oct 29, 2004 | 21.93 | 22.43 | 21.89 | 22.15 | 659,938 | -0.45(-1.99%) |
Oct 28, 2004 | 22.50 | 22.76 | 22.08 | 22.60 | 530,171 | +0.09(+0.41%) |
Oct 27, 2004 | 21.89 | 22.53 | 21.75 | 22.50 | 425,081 | +0.67(+3.06%) |
Oct 26, 2004 | 21.77 | 22.06 | 21.63 | 21.83 | 584,014 | +0.08(+0.35%) |
Oct 25, 2004 | 21.55 | 21.88 | 21.30 | 21.76 | 551,307 | -0.01(-0.04%) |
Oct 22, 2004 | 22.10 | 22.10 | 21.61 | 21.77 | 962,337 | -0.25(-1.15%) |
Oct 21, 2004 | 22.27 | 22.32 | 21.78 | 22.02 | 471,958 | -0.19(-0.88%) |
Oct 20, 2004 | 22.30 | 22.37 | 22.08 | 22.21 | 471,722 | -0.03(-0.11%) |
Oct 19, 2004 | 22.27 | 22.55 | 22.23 | 22.24 | 371,592 | -0.12(-0.53%) |
Oct 18, 2004 | 21.96 | 22.43 | 21.88 | 22.36 | 577,992 | +0.42(+1.93%) |
Oct 15, 2004 | 22.15 | 22.39 | 21.93 | 21.93 | 563,350 | -0.08(-0.38%) |
Oct 14, 2004 | 22.10 | 22.21 | 21.88 | 22.02 | 318,929 | -0.01(-0.04%) |
Oct 13, 2004 | 22.32 | 22.52 | 22.02 | 22.03 | 283,033 | -0.14(-0.61%) |
Oct 12, 2004 | 22.15 | 22.34 | 22.10 | 22.16 | 375,488 | -0.19(-0.83%) |
Oct 11, 2004 | 22.09 | 22.38 | 21.97 | 22.35 | 370,883 | +0.30(+1.38%) |
Oct 08, 2004 | 22.51 | 22.57 | 22.04 | 22.04 | 416,579 | -0.46(-2.03%) |
Oct 07, 2004 | 22.73 | 22.78 | 22.50 | 22.50 | 422,247 | -0.23(-1.01%) |
Oct 06, 2004 | 22.61 | 22.73 | 22.47 | 22.73 | 482,703 | +0.20(+0.90%) |
Oct 05, 2004 | 22.69 | 22.97 | 22.43 | 22.53 | 869,881 | -0.25(-1.08%) |
Oct 04, 2004 | 22.65 | 23.02 | 22.61 | 22.77 | 421,775 | +0.13(+0.56%) |
Oct 01, 2004 | 22.33 | 22.76 | 22.33 | 22.65 | 791,596 | +0.32(+1.44%) |
Sep 30, 2004 | 22.15 | 22.40 | 22.06 | 22.32 | 1,300,513 | +0.26(+1.19%) |
Sep 29, 2004 | 22.22 | 22.22 | 21.98 | 22.06 | 807,182 | -0.08(-0.34%) |
Sep 28, 2004 | 22.42 | 22.54 | 22.10 | 22.14 | 551,188 | -0.33(-1.47%) |
Sep 27, 2004 | 22.42 | 22.60 | 22.23 | 22.47 | 729,014 | -0.09(-0.41%) |
Sep 24, 2004 | 22.06 | 22.61 | 22.06 | 22.56 | 846,502 | +0.42(+1.91%) |
Sep 23, 2004 | 21.85 | 22.21 | 21.79 | 22.14 | 884,759 | +0.30(+1.36%) |
Sep 22, 2004 | 21.89 | 21.96 | 21.61 | 21.84 | 569,136 | -0.26(-1.19%) |
Sep 21, 2004 | 21.59 | 22.11 | 21.59 | 22.10 | 811,787 | +0.42(+1.95%) |
Sep 20, 2004 | 21.66 | 21.76 | 21.51 | 21.68 | 447,988 | +0.02(+0.08%) |
Sep 17, 2004 | 21.73 | 21.78 | 21.54 | 21.66 | 455,191 | +0.00(+0.00%) |
Sep 16, 2004 | 21.54 | 21.79 | 21.43 | 21.66 | 264,377 | +0.14(+0.63%) |
Sep 15, 2004 | 21.67 | 21.74 | 21.38 | 21.53 | 364,861 | -0.14(-0.63%) |
Sep 14, 2004 | 21.38 | 21.76 | 21.38 | 21.66 | 508,680 | +0.34(+1.59%) |
Sep 13, 2004 | 21.09 | 21.34 | 20.95 | 21.32 | 404,535 | +0.18(+0.84%) |
Sep 10, 2004 | 20.93 | 21.21 | 20.87 | 21.15 | 358,957 | +0.14(+0.64%) |
Sep 09, 2004 | 20.81 | 21.12 | 20.75 | 21.01 | 362,854 | +0.18(+0.85%) |
Sep 08, 2004 | 20.83 | 21.05 | 20.81 | 20.83 | 368,640 | -0.11(-0.53%) |
Sep 07, 2004 | 21.05 | 21.12 | 20.88 | 20.94 | 410,675 | -0.03(-0.16%) |
Sep 03, 2004 | 20.96 | 21.09 | 20.88 | 20.98 | 252,805 | +0.11(+0.53%) |
Sep 02, 2004 | 20.60 | 20.94 | 20.55 | 20.87 | 363,916 | +0.27(+1.32%) |
Sep 01, 2004 | 20.55 | 20.67 | 20.37 | 20.60 | 688,986 | -0.07(-0.33%) |
Aug 31, 2004 | 20.38 | 20.66 | 20.37 | 20.66 | 518,481 | +0.26(+1.29%) |
Aug 30, 2004 | 20.41 | 20.61 | 20.26 | 20.40 | 267,919 | -0.15(-0.74%) |
Aug 27, 2004 | 20.11 | 20.61 | 20.11 | 20.55 | 511,042 | +0.03(+0.12%) |
Aug 26, 2004 | 20.54 | 20.71 | 20.46 | 20.53 | 740,232 | -0.25(-1.18%) |
Aug 25, 2004 | 20.63 | 20.86 | 20.44 | 20.77 | 845,557 | -0.53(-2.50%) |
Aug 24, 2004 | 21.27 | 21.38 | 21.15 | 21.31 | 346,087 | +0.19(+0.88%) |
Aug 23, 2004 | 21.23 | 21.34 | 21.05 | 21.12 | 413,155 | -0.14(-0.64%) |
Aug 20, 2004 | 21.03 | 21.32 | 21.01 | 21.26 | 581,180 | +0.24(+1.13%) |
Aug 19, 2004 | 20.84 | 21.07 | 20.77 | 21.02 | 340,301 | +0.09(+0.45%) |
Aug 18, 2004 | 20.70 | 20.95 | 20.58 | 20.93 | 342,308 | +0.23(+1.10%) |
Aug 17, 2004 | 20.49 | 20.83 | 20.39 | 20.70 | 458,733 | +0.10(+0.49%) |
Aug 16, 2004 | 20.05 | 20.60 | 20.05 | 20.60 | 425,789 | +0.64(+3.18%) |
Aug 13, 2004 | 20.16 | 20.18 | 19.86 | 19.96 | 526,864 | -0.19(-0.97%) |
Aug 12, 2004 | 20.28 | 20.36 | 20.13 | 20.16 | 300,508 | -0.25(-1.20%) |
Aug 11, 2004 | 20.26 | 20.46 | 19.94 | 20.40 | 428,623 | +0.13(+0.63%) |
Aug 10, 2004 | 20.24 | 20.27 | 20.11 | 20.27 | 623,334 | +0.14(+0.67%) |
Aug 09, 2004 | 20.12 | 20.36 | 20.11 | 20.14 | 1,355,419 | +0.06(+0.30%) |
Aug 06, 2004 | 20.28 | 20.39 | 20.05 | 20.08 | 471,958 | -0.25(-1.25%) |
Aug 05, 2004 | 20.66 | 20.72 | 20.31 | 20.33 | 460,032 | -0.34(-1.64%) |
Aug 04, 2004 | 20.18 | 20.73 | 20.10 | 20.67 | 702,210 | +0.51(+2.52%) |
Aug 03, 2004 | 20.37 | 20.41 | 20.14 | 20.16 | 802,223 | -0.29(-1.41%) |