Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.38 | 32.24 | 31.38 | 32.20 | 212,966 | +0.86(+2.73%) |
Aug 30, 2005 | 31.40 | 31.41 | 31.12 | 31.34 | 154,200 | -0.10(-0.33%) |
Aug 29, 2005 | 31.34 | 31.57 | 31.10 | 31.45 | 109,347 | +0.11(+0.35%) |
Aug 26, 2005 | 31.54 | 31.63 | 31.29 | 31.34 | 283,027 | -0.19(-0.60%) |
Aug 25, 2005 | 31.47 | 31.73 | 31.41 | 31.53 | 91,668 | +0.11(+0.35%) |
Aug 24, 2005 | 31.40 | 31.96 | 31.28 | 31.42 | 183,992 | +0.02(+0.06%) |
Aug 23, 2005 | 31.13 | 31.60 | 31.03 | 31.40 | 286,465 | +0.27(+0.86%) |
Aug 22, 2005 | 31.16 | 31.40 | 31.00 | 31.13 | 210,347 | +0.10(+0.32%) |
Aug 19, 2005 | 31.28 | 31.31 | 30.94 | 31.03 | 282,372 | +0.24(+0.79%) |
Aug 18, 2005 | 31.02 | 31.08 | 30.67 | 30.79 | 253,890 | -0.34(-1.08%) |
Aug 17, 2005 | 30.86 | 31.23 | 30.85 | 31.13 | 381,899 | +0.26(+0.85%) |
Aug 16, 2005 | 30.92 | 31.32 | 30.79 | 30.86 | 216,731 | -0.05(-0.18%) |
Aug 15, 2005 | 30.28 | 31.15 | 30.24 | 30.92 | 259,455 | +0.57(+1.87%) |
Aug 12, 2005 | 30.39 | 30.53 | 29.90 | 30.35 | 241,776 | -0.03(-0.10%) |
Aug 11, 2005 | 30.00 | 30.53 | 29.89 | 30.38 | 282,209 | +0.38(+1.28%) |
Aug 10, 2005 | 29.77 | 30.31 | 29.65 | 29.99 | 383,044 | +0.38(+1.28%) |
Aug 09, 2005 | 29.57 | 30.04 | 29.52 | 29.62 | 218,368 | +0.14(+0.48%) |
Aug 08, 2005 | 30.34 | 30.34 | 29.45 | 29.48 | 330,007 | -0.86(-2.84%) |
Aug 05, 2005 | 31.30 | 31.30 | 30.15 | 30.34 | 638,572 | -1.03(-3.29%) |
Aug 04, 2005 | 32.07 | 32.07 | 31.36 | 31.37 | 307,090 | -0.79(-2.47%) |
Aug 03, 2005 | 32.29 | 32.35 | 32.02 | 32.16 | 294,322 | -0.16(-0.51%) |
Aug 02, 2005 | 31.69 | 32.33 | 31.60 | 32.33 | 341,466 | +0.70(+2.20%) |
Aug 01, 2005 | 31.83 | 32.04 | 31.60 | 31.63 | 310,200 | -0.20(-0.61%) |
Jul 29, 2005 | 32.02 | 32.02 | 31.78 | 31.83 | 299,724 | -0.22(-0.69%) |
Jul 28, 2005 | 31.64 | 32.11 | 31.43 | 32.05 | 288,593 | +0.46(+1.47%) |
Jul 27, 2005 | 31.45 | 31.67 | 31.38 | 31.58 | 405,143 | +0.17(+0.54%) |
Jul 26, 2005 | 30.79 | 31.55 | 30.79 | 31.41 | 528,569 | +0.50(+1.62%) |
Jul 25, 2005 | 30.56 | 30.92 | 30.56 | 30.91 | 330,662 | +0.31(+1.02%) |
Jul 22, 2005 | 30.12 | 30.61 | 30.03 | 30.60 | 130,464 | +0.54(+1.81%) |
Jul 21, 2005 | 30.75 | 30.82 | 30.05 | 30.06 | 277,625 | -0.69(-2.25%) |
Jul 20, 2005 | 30.30 | 30.75 | 30.06 | 30.75 | 115,895 | +0.40(+1.33%) |
Jul 19, 2005 | 29.93 | 30.35 | 29.88 | 30.34 | 171,551 | +0.50(+1.68%) |
Jul 18, 2005 | 29.69 | 30.03 | 29.63 | 29.84 | 224,425 | +0.09(+0.31%) |
Jul 15, 2005 | 29.57 | 29.80 | 29.49 | 29.75 | 264,693 | +0.17(+0.58%) |
Jul 14, 2005 | 30.39 | 30.53 | 29.51 | 29.58 | 272,223 | -0.66(-2.18%) |
Jul 13, 2005 | 30.54 | 30.54 | 30.23 | 30.24 | 410,873 | -0.30(-0.98%) |
Jul 12, 2005 | 30.52 | 30.58 | 30.40 | 30.54 | 218,859 | -0.01(-0.02%) |
Jul 11, 2005 | 30.28 | 30.62 | 30.28 | 30.54 | 446,558 | +0.33(+1.09%) |
Jul 08, 2005 | 29.68 | 30.41 | 29.60 | 30.21 | 326,406 | +0.59(+2.00%) |
Jul 07, 2005 | 29.57 | 29.79 | 29.33 | 29.62 | 265,348 | +0.02(+0.08%) |
Jul 06, 2005 | 29.41 | 29.75 | 29.41 | 29.60 | 306,435 | +0.18(+0.62%) |
Jul 05, 2005 | 28.89 | 29.58 | 28.81 | 29.41 | 263,711 | +0.53(+1.82%) |
Jul 01, 2005 | 29.01 | 29.01 | 28.52 | 28.89 | 474,877 | -0.12(-0.42%) |
Jun 30, 2005 | 29.38 | 29.45 | 28.77 | 29.01 | 349,978 | -0.27(-0.92%) |
Jun 29, 2005 | 29.28 | 29.56 | 29.23 | 29.28 | 221,642 | +0.01(+0.02%) |
Jun 28, 2005 | 29.17 | 29.37 | 29.02 | 29.27 | 218,859 | -0.01(-0.02%) |
Jun 27, 2005 | 29.10 | 29.36 | 28.98 | 29.28 | 125,881 | +0.14(+0.48%) |
Jun 24, 2005 | 29.34 | 29.40 | 29.01 | 29.14 | 276,479 | -0.18(-0.62%) |
Jun 23, 2005 | 29.41 | 29.90 | 29.32 | 29.32 | 398,595 | -0.08(-0.27%) |
Jun 22, 2005 | 29.51 | 29.54 | 29.32 | 29.40 | 206,746 | +0.04(+0.15%) |
Jun 21, 2005 | 29.58 | 29.68 | 29.14 | 29.36 | 182,682 | -0.19(-0.64%) |
Jun 20, 2005 | 29.29 | 29.74 | 29.22 | 29.55 | 197,415 | +0.21(+0.73%) |
Jun 17, 2005 | 29.31 | 29.69 | 29.24 | 29.34 | 520,712 | +0.15(+0.50%) |
Jun 16, 2005 | 29.17 | 29.37 | 29.04 | 29.19 | 460,145 | +0.02(+0.06%) |
Jun 15, 2005 | 28.91 | 29.17 | 28.74 | 29.17 | 310,528 | +0.37(+1.27%) |
Jun 14, 2005 | 28.22 | 28.81 | 28.14 | 28.80 | 256,509 | +0.50(+1.77%) |
Jun 13, 2005 | 27.96 | 28.41 | 27.95 | 28.30 | 359,636 | +0.34(+1.22%) |
Jun 10, 2005 | 27.95 | 28.14 | 27.95 | 27.96 | 284,500 | -0.02(-0.07%) |
Jun 09, 2005 | 27.91 | 28.16 | 27.77 | 27.98 | 466,692 | +0.05(+0.20%) |
Jun 08, 2005 | 27.93 | 28.25 | 27.92 | 27.92 | 217,713 | +0.03(+0.11%) |
Jun 07, 2005 | 27.86 | 28.17 | 27.81 | 27.89 | 413,819 | +0.04(+0.13%) |
Jun 06, 2005 | 27.53 | 27.93 | 27.53 | 27.86 | 239,157 | +0.37(+1.33%) |
Jun 03, 2005 | 27.67 | 27.89 | 27.49 | 27.49 | 327,225 | -0.11(-0.40%) |
Jun 02, 2005 | 27.77 | 27.80 | 27.59 | 27.60 | 226,716 | -0.18(-0.66%) |
Jun 01, 2005 | 27.61 | 27.87 | 27.49 | 27.78 | 437,882 | +0.18(+0.66%) |
May 31, 2005 | 27.64 | 27.80 | 27.55 | 27.60 | 339,174 | -0.04(-0.15%) |
May 27, 2005 | 27.61 | 27.70 | 27.45 | 27.64 | 148,798 | +0.09(+0.33%) |
May 26, 2005 | 27.59 | 27.91 | 27.47 | 27.55 | 188,739 | -0.04(-0.13%) |
May 25, 2005 | 28.02 | 28.02 | 27.59 | 27.59 | 384,518 | -0.55(-1.95%) |
May 24, 2005 | 28.39 | 28.39 | 27.88 | 28.14 | 352,106 | -0.25(-0.88%) |
May 23, 2005 | 28.21 | 28.47 | 28.11 | 28.39 | 372,404 | +0.15(+0.52%) |
May 20, 2005 | 28.09 | 28.27 | 27.89 | 28.24 | 133,410 | +0.15(+0.52%) |
May 19, 2005 | 27.74 | 28.21 | 27.70 | 28.09 | 201,016 | +0.36(+1.30%) |
May 18, 2005 | 27.32 | 27.73 | 27.32 | 27.73 | 478,315 | +0.51(+1.88%) |
May 17, 2005 | 27.25 | 27.45 | 27.00 | 27.22 | 181,373 | -0.09(-0.31%) |
May 16, 2005 | 26.82 | 27.31 | 26.82 | 27.31 | 180,227 | +0.46(+1.71%) |
May 13, 2005 | 26.93 | 27.15 | 26.78 | 26.85 | 179,900 | -0.01(-0.05%) |
May 12, 2005 | 27.55 | 27.55 | 26.85 | 26.86 | 315,766 | -0.78(-2.83%) |
May 11, 2005 | 27.37 | 27.64 | 27.05 | 27.64 | 185,302 | +0.27(+1.00%) |
May 10, 2005 | 27.48 | 27.48 | 27.09 | 27.37 | 173,843 | -0.17(-0.62%) |
May 09, 2005 | 27.01 | 27.54 | 26.92 | 27.54 | 121,788 | +0.53(+1.97%) |
May 06, 2005 | 27.18 | 27.24 | 26.82 | 27.01 | 168,768 | -0.25(-0.92%) |
May 05, 2005 | 27.04 | 27.37 | 27.03 | 27.26 | 226,225 | +0.21(+0.79%) |
May 04, 2005 | 26.63 | 27.11 | 26.57 | 27.04 | 165,331 | +0.32(+1.21%) |
May 03, 2005 | 26.64 | 26.86 | 26.54 | 26.72 | 169,914 | +0.11(+0.41%) |
May 02, 2005 | 26.65 | 26.70 | 26.45 | 26.61 | 207,400 | -0.04(-0.16%) |
Apr 29, 2005 | 26.48 | 26.65 | 26.16 | 26.65 | 220,496 | +0.26(+1.00%) |
Apr 28, 2005 | 26.64 | 26.65 | 26.28 | 26.39 | 317,894 | -0.25(-0.94%) |
Apr 27, 2005 | 26.60 | 26.85 | 26.29 | 26.64 | 303,816 | +0.02(+0.07%) |
Apr 26, 2005 | 26.79 | 26.85 | 26.49 | 26.62 | 204,945 | -0.16(-0.62%) |
Apr 25, 2005 | 26.15 | 26.79 | 26.10 | 26.79 | 156,655 | +0.64(+2.45%) |
Apr 22, 2005 | 26.24 | 26.31 | 26.04 | 26.15 | 189,721 | -0.09(-0.33%) |
Apr 21, 2005 | 26.18 | 26.27 | 25.95 | 26.23 | 211,984 | +0.21(+0.80%) |
Apr 20, 2005 | 26.10 | 26.20 | 25.93 | 26.02 | 430,516 | +0.00(+0.00%) |
Apr 19, 2005 | 25.72 | 26.02 | 25.72 | 26.02 | 280,572 | +0.20(+0.78%) |
Apr 18, 2005 | 25.61 | 25.88 | 25.46 | 25.82 | 301,361 | +0.21(+0.83%) |
Apr 15, 2005 | 25.66 | 25.77 | 25.46 | 25.61 | 204,618 | +0.01(+0.05%) |
Apr 14, 2005 | 25.79 | 25.84 | 25.49 | 25.60 | 173,516 | -0.18(-0.71%) |
Apr 13, 2005 | 26.01 | 26.05 | 25.61 | 25.78 | 173,025 | -0.10(-0.38%) |
Apr 12, 2005 | 25.35 | 25.88 | 25.20 | 25.88 | 384,845 | +0.53(+2.07%) |
Apr 11, 2005 | 25.32 | 25.36 | 25.18 | 25.35 | 87,903 | +0.02(+0.07%) |
Apr 08, 2005 | 25.44 | 25.57 | 25.26 | 25.33 | 157,637 | -0.14(-0.55%) |
Apr 07, 2005 | 25.27 | 25.58 | 25.26 | 25.47 | 212,311 | +0.21(+0.85%) |
Apr 06, 2005 | 25.14 | 25.41 | 25.08 | 25.26 | 165,658 | +0.21(+0.85%) |
Apr 05, 2005 | 24.90 | 25.08 | 24.81 | 25.05 | 160,093 | +0.21(+0.84%) |
Apr 04, 2005 | 24.95 | 24.95 | 24.48 | 24.84 | 234,737 | -0.05(-0.22%) |
Apr 01, 2005 | 25.24 | 25.39 | 24.77 | 24.89 | 378,134 | -0.10(-0.39%) |
Mar 31, 2005 | 25.10 | 25.29 | 24.92 | 24.99 | 268,622 | -0.07(-0.29%) |
Mar 30, 2005 | 24.67 | 25.08 | 24.67 | 25.07 | 179,081 | +0.39(+1.58%) |
Mar 29, 2005 | 24.71 | 25.10 | 24.58 | 24.67 | 158,456 | -0.41(-1.63%) |
Mar 28, 2005 | 25.10 | 25.27 | 24.95 | 25.08 | 234,901 | -0.02(-0.07%) |
Mar 24, 2005 | 25.16 | 25.58 | 25.07 | 25.10 | 190,212 | +0.10(+0.42%) |
Mar 23, 2005 | 24.90 | 25.11 | 24.64 | 25.00 | 248,160 | +0.04(+0.15%) |
Mar 22, 2005 | 25.50 | 25.78 | 24.93 | 24.96 | 205,272 | -0.54(-2.13%) |
Mar 21, 2005 | 25.66 | 25.71 | 25.36 | 25.50 | 217,877 | -0.16(-0.62%) |
Mar 18, 2005 | 25.93 | 25.93 | 25.43 | 25.66 | 312,820 | -0.07(-0.28%) |
Mar 17, 2005 | 25.44 | 25.83 | 25.44 | 25.74 | 157,965 | +0.32(+1.25%) |
Mar 16, 2005 | 25.82 | 25.83 | 25.37 | 25.42 | 158,619 | -0.39(-1.51%) |
Mar 15, 2005 | 25.93 | 26.32 | 25.76 | 25.81 | 255,690 | -0.06(-0.24%) |
Mar 14, 2005 | 25.32 | 25.87 | 25.32 | 25.87 | 115,895 | +0.56(+2.20%) |
Mar 11, 2005 | 25.60 | 25.69 | 25.22 | 25.32 | 127,354 | -0.34(-1.33%) |
Mar 10, 2005 | 25.47 | 25.75 | 25.43 | 25.66 | 212,475 | +0.31(+1.23%) |
Mar 09, 2005 | 26.15 | 26.15 | 25.30 | 25.35 | 260,110 | -0.92(-3.49%) |
Mar 08, 2005 | 26.45 | 26.46 | 26.12 | 26.26 | 204,618 | -0.19(-0.72%) |
Mar 07, 2005 | 26.12 | 26.48 | 26.01 | 26.45 | 272,551 | +0.18(+0.70%) |
Mar 04, 2005 | 26.01 | 26.32 | 25.85 | 26.27 | 291,539 | +0.34(+1.30%) |
Mar 03, 2005 | 25.95 | 26.04 | 25.80 | 25.93 | 170,733 | +0.04(+0.17%) |
Mar 02, 2005 | 25.99 | 26.13 | 25.78 | 25.89 | 193,814 | -0.26(-0.98%) |
Mar 01, 2005 | 25.84 | 26.22 | 25.84 | 26.15 | 142,741 | +0.36(+1.40%) |
Feb 28, 2005 | 25.86 | 26.04 | 25.36 | 25.79 | 224,425 | -0.07(-0.28%) |
Feb 25, 2005 | 25.20 | 25.86 | 25.17 | 25.86 | 228,353 | +0.60(+2.37%) |
Feb 24, 2005 | 25.27 | 25.32 | 25.12 | 25.26 | 130,955 | +0.00(+0.00%) |
Feb 23, 2005 | 25.62 | 25.81 | 25.26 | 25.26 | 154,854 | -0.21(-0.82%) |
Feb 22, 2005 | 25.71 | 25.72 | 25.32 | 25.47 | 347,032 | -0.48(-1.86%) |
Feb 18, 2005 | 26.22 | 26.22 | 25.84 | 25.95 | 270,259 | -0.26(-1.00%) |
Feb 17, 2005 | 26.30 | 26.39 | 26.21 | 26.21 | 123,425 | -0.14(-0.53%) |
Feb 16, 2005 | 26.20 | 26.38 | 26.14 | 26.35 | 258,473 | +0.13(+0.51%) |
Feb 15, 2005 | 26.18 | 26.36 | 26.10 | 26.22 | 152,399 | -0.02(-0.07%) |
Feb 14, 2005 | 26.12 | 26.33 | 25.98 | 26.24 | 160,911 | +0.04(+0.14%) |
Feb 11, 2005 | 25.82 | 26.27 | 25.62 | 26.20 | 252,416 | +0.27(+1.06%) |
Feb 10, 2005 | 25.83 | 26.05 | 25.73 | 25.93 | 156,655 | +0.09(+0.35%) |
Feb 09, 2005 | 25.63 | 25.95 | 25.60 | 25.83 | 248,979 | +0.24(+0.93%) |
Feb 08, 2005 | 25.47 | 25.72 | 25.44 | 25.60 | 400,396 | +0.02(+0.10%) |
Feb 07, 2005 | 25.81 | 25.90 | 25.55 | 25.57 | 213,621 | -0.23(-0.88%) |
Feb 04, 2005 | 25.49 | 25.84 | 25.49 | 25.80 | 338,683 | +0.37(+1.44%) |
Feb 03, 2005 | 25.67 | 25.90 | 25.43 | 25.43 | 325,588 | -0.23(-0.88%) |
Feb 02, 2005 | 24.83 | 25.70 | 24.83 | 25.66 | 1,148,152 | +1.29(+5.29%) |
Feb 01, 2005 | 23.95 | 24.37 | 23.87 | 24.37 | 321,823 | +0.49(+2.07%) |
Jan 31, 2005 | 23.86 | 24.17 | 23.69 | 23.87 | 216,895 | +0.08(+0.33%) |
Jan 28, 2005 | 24.04 | 24.06 | 23.67 | 23.79 | 421,840 | -0.12(-0.51%) |
Jan 27, 2005 | 24.12 | 24.17 | 23.78 | 23.92 | 660,670 | -0.21(-0.89%) |
Jan 26, 2005 | 24.13 | 24.18 | 23.78 | 24.13 | 415,292 | +0.05(+0.23%) |
Jan 25, 2005 | 24.47 | 24.47 | 24.08 | 24.08 | 257,163 | -0.39(-1.60%) |
Jan 24, 2005 | 24.71 | 24.92 | 24.44 | 24.47 | 219,677 | -0.15(-0.60%) |
Jan 21, 2005 | 24.55 | 25.00 | 24.44 | 24.61 | 214,439 | +0.07(+0.27%) |
Jan 20, 2005 | 24.50 | 24.81 | 24.21 | 24.55 | 307,581 | -0.07(-0.30%) |
Jan 19, 2005 | 24.61 | 24.93 | 24.42 | 24.62 | 226,225 | +0.02(+0.10%) |
Jan 18, 2005 | 24.25 | 24.62 | 24.04 | 24.59 | 182,519 | +0.47(+1.95%) |
Jan 14, 2005 | 24.06 | 24.20 | 23.96 | 24.12 | 194,960 | +0.18(+0.77%) |
Jan 13, 2005 | 23.79 | 24.30 | 23.75 | 23.94 | 495,175 | +0.08(+0.33%) |
Jan 12, 2005 | 23.95 | 24.10 | 23.46 | 23.86 | 349,815 | -0.13(-0.53%) |
Jan 11, 2005 | 24.15 | 24.28 | 23.95 | 23.99 | 312,656 | -0.23(-0.93%) |
Jan 10, 2005 | 24.06 | 24.45 | 24.02 | 24.22 | 585,043 | +0.09(+0.38%) |
Jan 07, 2005 | 24.56 | 24.62 | 24.12 | 24.12 | 412,182 | -0.35(-1.42%) |
Jan 06, 2005 | 24.58 | 24.92 | 24.47 | 24.47 | 865,288 | -0.15(-0.62%) |
Jan 05, 2005 | 25.49 | 25.49 | 24.48 | 24.63 | 870,690 | -0.98(-3.82%) |
Jan 04, 2005 | 25.72 | 25.98 | 25.54 | 25.60 | 361,601 | -0.15(-0.57%) |
Jan 03, 2005 | 26.08 | 26.26 | 25.56 | 25.75 | 754,303 | -0.37(-1.40%) |
Dec 31, 2004 | 26.15 | 26.21 | 26.05 | 26.12 | 409,399 | +0.03(+0.12%) |
Dec 30, 2004 | 26.02 | 26.31 | 25.87 | 26.09 | 183,828 | -0.02(-0.07%) |
Dec 29, 2004 | 26.06 | 26.21 | 25.96 | 26.10 | 171,224 | -0.26(-0.97%) |
Dec 28, 2004 | 26.31 | 26.93 | 26.31 | 26.36 | 177,444 | +0.04(+0.14%) |
Dec 27, 2004 | 26.57 | 26.60 | 26.09 | 26.32 | 253,890 | -0.16(-0.60%) |
Dec 23, 2004 | 26.86 | 26.86 | 26.46 | 26.48 | 177,608 | -0.31(-1.14%) |
Dec 22, 2004 | 26.67 | 26.82 | 26.64 | 26.79 | 130,300 | +0.12(+0.44%) |
Dec 21, 2004 | 26.57 | 26.71 | 26.49 | 26.67 | 162,548 | +0.18(+0.67%) |
Dec 20, 2004 | 26.36 | 26.49 | 26.21 | 26.49 | 197,742 | +0.13(+0.51%) |
Dec 17, 2004 | 26.23 | 26.54 | 25.97 | 26.36 | 775,093 | +0.24(+0.91%) |
Dec 16, 2004 | 26.37 | 26.48 | 25.91 | 26.12 | 326,897 | -0.25(-0.95%) |
Dec 15, 2004 | 26.09 | 26.37 | 25.94 | 26.37 | 250,125 | +0.35(+1.34%) |
Dec 14, 2004 | 25.95 | 26.12 | 25.84 | 26.02 | 413,164 | +0.34(+1.31%) |
Dec 13, 2004 | 25.72 | 25.73 | 25.58 | 25.69 | 302,834 | -0.02(-0.07%) |
Dec 10, 2004 | 25.46 | 25.72 | 25.44 | 25.71 | 212,966 | +0.13(+0.50%) |
Dec 09, 2004 | 25.35 | 25.58 | 25.24 | 25.58 | 317,567 | +0.18(+0.72%) |
Dec 08, 2004 | 25.20 | 25.47 | 25.20 | 25.39 | 568,019 | +0.20(+0.78%) |
Dec 07, 2004 | 25.41 | 25.46 | 25.20 | 25.20 | 603,541 | -0.27(-1.08%) |
Dec 06, 2004 | 25.43 | 25.74 | 25.30 | 25.47 | 288,429 | +0.05(+0.19%) |
Dec 03, 2004 | 25.19 | 25.54 | 25.18 | 25.43 | 268,786 | +0.32(+1.26%) |
Dec 02, 2004 | 25.08 | 25.40 | 25.03 | 25.11 | 397,777 | -0.03(-0.12%) |
Dec 01, 2004 | 24.77 | 25.28 | 24.73 | 25.14 | 297,432 | +0.45(+1.81%) |
Nov 30, 2004 | 24.68 | 24.86 | 24.50 | 24.69 | 204,126 | +0.09(+0.35%) |
Nov 29, 2004 | 24.77 | 24.92 | 24.56 | 24.61 | 179,572 | -0.20(-0.79%) |
Nov 26, 2004 | 24.85 | 25.02 | 24.80 | 24.80 | 67,769 | -0.17(-0.66%) |
Nov 24, 2004 | 24.59 | 24.97 | 24.59 | 24.97 | 191,849 | +0.42(+1.72%) |
Nov 23, 2004 | 24.34 | 24.56 | 24.19 | 24.55 | 153,217 | +0.21(+0.85%) |
Nov 22, 2004 | 23.95 | 24.37 | 23.95 | 24.34 | 141,759 | +0.40(+1.66%) |
Nov 19, 2004 | 24.33 | 24.34 | 23.92 | 23.94 | 282,536 | -0.38(-1.58%) |
Nov 18, 2004 | 24.30 | 24.53 | 24.04 | 24.33 | 252,416 | +0.01(+0.05%) |
Nov 17, 2004 | 24.90 | 25.25 | 24.06 | 24.31 | 249,470 | -0.53(-2.14%) |
Nov 16, 2004 | 25.47 | 25.57 | 24.85 | 24.85 | 285,646 | -0.57(-2.24%) |
Nov 15, 2004 | 25.17 | 25.47 | 25.16 | 25.41 | 153,217 | +0.18(+0.70%) |
Nov 12, 2004 | 24.73 | 25.28 | 24.62 | 25.24 | 243,086 | +0.49(+2.00%) |
Nov 11, 2004 | 24.41 | 24.74 | 24.37 | 24.74 | 176,789 | +0.35(+1.43%) |
Nov 10, 2004 | 24.25 | 24.99 | 24.20 | 24.39 | 218,204 | +0.10(+0.43%) |
Nov 09, 2004 | 24.36 | 24.39 | 24.15 | 24.29 | 311,346 | -0.15(-0.60%) |
Nov 08, 2004 | 24.31 | 24.56 | 24.26 | 24.44 | 121,624 | +0.04(+0.18%) |
Nov 05, 2004 | 24.86 | 24.92 | 24.13 | 24.39 | 273,860 | -0.47(-1.89%) |
Nov 04, 2004 | 24.59 | 25.02 | 24.57 | 24.86 | 212,147 | +0.16(+0.67%) |
Nov 03, 2004 | 24.69 | 24.72 | 24.33 | 24.70 | 200,525 | +0.49(+2.02%) |
Nov 02, 2004 | 24.52 | 24.58 | 24.19 | 24.21 | 276,152 | -0.16(-0.65%) |
Nov 01, 2004 | 24.19 | 24.44 | 24.08 | 24.37 | 349,160 | +0.09(+0.35%) |
Oct 29, 2004 | 24.59 | 24.89 | 24.28 | 24.28 | 228,190 | -0.31(-1.24%) |
Oct 28, 2004 | 24.58 | 24.70 | 24.50 | 24.59 | 247,014 | +0.16(+0.68%) |
Oct 27, 2004 | 24.10 | 24.43 | 24.01 | 24.42 | 408,090 | +0.26(+1.09%) |
Oct 26, 2004 | 23.58 | 24.25 | 23.57 | 24.16 | 171,224 | +0.62(+2.62%) |
Oct 25, 2004 | 23.64 | 23.76 | 23.52 | 23.54 | 242,104 | -0.16(-0.67%) |
Oct 22, 2004 | 24.26 | 24.31 | 23.70 | 23.70 | 217,877 | -0.56(-2.29%) |
Oct 21, 2004 | 23.87 | 24.28 | 23.76 | 24.26 | 134,229 | +0.43(+1.82%) |
Oct 20, 2004 | 24.01 | 24.05 | 23.43 | 23.82 | 204,945 | -0.10(-0.43%) |
Oct 19, 2004 | 24.19 | 24.50 | 23.93 | 23.93 | 160,420 | -0.26(-1.06%) |
Oct 18, 2004 | 24.13 | 24.34 | 24.01 | 24.19 | 131,119 | +0.02(+0.08%) |
Oct 15, 2004 | 23.87 | 24.23 | 23.87 | 24.17 | 155,018 | +0.30(+1.25%) |
Oct 14, 2004 | 23.76 | 23.92 | 23.69 | 23.87 | 339,665 | +0.10(+0.44%) |
Oct 13, 2004 | 23.76 | 23.82 | 23.61 | 23.76 | 271,732 | +0.06(+0.26%) |
Oct 12, 2004 | 23.40 | 23.70 | 23.35 | 23.70 | 149,616 | +0.23(+0.99%) |
Oct 11, 2004 | 23.64 | 23.72 | 23.42 | 23.47 | 198,070 | -0.23(-0.98%) |
Oct 08, 2004 | 23.53 | 23.80 | 23.53 | 23.70 | 156,982 | +0.21(+0.88%) |
Oct 07, 2004 | 23.98 | 23.98 | 23.50 | 23.50 | 254,381 | -0.45(-1.89%) |
Oct 06, 2004 | 23.76 | 24.01 | 23.76 | 23.95 | 217,386 | +0.21(+0.90%) |
Oct 05, 2004 | 23.70 | 23.81 | 23.59 | 23.73 | 105,910 | +0.10(+0.41%) |
Oct 04, 2004 | 23.68 | 23.91 | 23.56 | 23.64 | 263,220 | -0.08(-0.33%) |
Oct 01, 2004 | 23.23 | 23.80 | 23.23 | 23.71 | 227,207 | +0.48(+2.08%) |
Sep 30, 2004 | 22.97 | 23.32 | 22.97 | 23.23 | 579,314 | +0.20(+0.85%) |
Sep 29, 2004 | 22.90 | 23.10 | 22.86 | 23.04 | 87,576 | +0.07(+0.29%) |
Sep 28, 2004 | 22.85 | 23.00 | 22.73 | 22.97 | 417,584 | -0.07(-0.29%) |
Sep 27, 2004 | 23.06 | 23.10 | 22.88 | 23.04 | 118,187 | +0.04(+0.19%) |
Sep 24, 2004 | 23.05 | 23.12 | 22.98 | 22.99 | 134,884 | -0.02(-0.08%) |
Sep 23, 2004 | 23.15 | 23.18 | 23.01 | 23.01 | 111,475 | -0.05(-0.21%) |
Sep 22, 2004 | 23.12 | 23.23 | 22.91 | 23.06 | 143,560 | -0.13(-0.55%) |
Sep 21, 2004 | 23.24 | 23.31 | 23.00 | 23.19 | 123,261 | +0.10(+0.42%) |
Sep 20, 2004 | 23.50 | 23.50 | 23.09 | 23.09 | 241,449 | -0.40(-1.72%) |
Sep 17, 2004 | 23.73 | 23.73 | 23.24 | 23.50 | 293,831 | +0.02(+0.08%) |
Sep 16, 2004 | 22.91 | 23.48 | 22.86 | 23.48 | 113,931 | +0.65(+2.86%) |
Sep 15, 2004 | 22.75 | 22.94 | 22.63 | 22.82 | 90,359 | +0.10(+0.46%) |
Sep 14, 2004 | 23.22 | 23.22 | 22.71 | 22.72 | 178,590 | -0.43(-1.87%) |
Sep 13, 2004 | 23.47 | 23.48 | 23.14 | 23.15 | 190,540 | -0.24(-1.04%) |
Sep 10, 2004 | 23.41 | 23.42 | 23.06 | 23.40 | 96,743 | -0.01(-0.03%) |
Sep 09, 2004 | 23.50 | 23.55 | 23.31 | 23.40 | 292,521 | -0.09(-0.39%) |
Sep 08, 2004 | 23.50 | 23.64 | 23.43 | 23.50 | 153,217 | -0.01(-0.03%) |
Sep 07, 2004 | 23.31 | 23.50 | 23.18 | 23.50 | 154,036 | +0.31(+1.32%) |
Sep 03, 2004 | 23.10 | 23.21 | 23.02 | 23.20 | 118,842 | +0.15(+0.64%) |
Sep 02, 2004 | 22.94 | 23.15 | 22.79 | 23.05 | 129,154 | +0.24(+1.04%) |