Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.08 | 29.19 | 27.68 | 29.19 | 289,271 | +1.38(+4.96%) |
Aug 30, 2005 | 27.87 | 28.11 | 27.55 | 27.81 | 111,695 | -0.06(-0.22%) |
Aug 29, 2005 | 27.49 | 28.22 | 27.13 | 27.87 | 156,118 | +0.39(+1.41%) |
Aug 26, 2005 | 27.95 | 27.95 | 27.43 | 27.49 | 187,434 | -0.51(-1.82%) |
Aug 25, 2005 | 27.72 | 28.19 | 27.68 | 27.99 | 189,986 | +0.55(+2.01%) |
Aug 24, 2005 | 27.29 | 27.85 | 27.18 | 27.44 | 191,842 | +0.19(+0.70%) |
Aug 23, 2005 | 28.02 | 28.02 | 27.20 | 27.25 | 172,472 | -0.66(-2.35%) |
Aug 22, 2005 | 28.31 | 28.32 | 27.67 | 27.91 | 149,739 | -0.17(-0.61%) |
Aug 19, 2005 | 27.59 | 28.20 | 27.59 | 28.08 | 232,669 | +0.53(+1.94%) |
Aug 18, 2005 | 27.64 | 27.68 | 27.25 | 27.55 | 536,787 | -0.05(-0.19%) |
Aug 17, 2005 | 27.05 | 27.74 | 26.92 | 27.60 | 200,309 | +0.65(+2.40%) |
Aug 16, 2005 | 28.02 | 28.08 | 26.94 | 26.95 | 315,832 | -1.07(-3.82%) |
Aug 15, 2005 | 27.16 | 28.15 | 26.99 | 28.02 | 281,384 | +0.69(+2.52%) |
Aug 12, 2005 | 27.36 | 27.57 | 26.85 | 27.33 | 202,049 | -0.36(-1.31%) |
Aug 11, 2005 | 27.47 | 27.74 | 27.17 | 27.69 | 179,779 | +0.22(+0.82%) |
Aug 10, 2005 | 27.25 | 27.79 | 27.16 | 27.47 | 191,726 | +0.22(+0.79%) |
Aug 09, 2005 | 27.28 | 27.57 | 27.17 | 27.25 | 211,908 | -0.03(-0.09%) |
Aug 08, 2005 | 27.62 | 27.64 | 27.07 | 27.28 | 308,177 | -0.37(-1.34%) |
Aug 05, 2005 | 27.74 | 27.74 | 26.80 | 27.65 | 587,009 | -0.09(-0.34%) |
Aug 04, 2005 | 28.28 | 28.35 | 26.86 | 27.74 | 1,682,042 | -1.10(-3.80%) |
Aug 03, 2005 | 30.26 | 30.35 | 28.71 | 28.84 | 920,936 | -2.41(-7.72%) |
Aug 02, 2005 | 31.02 | 31.25 | 30.77 | 31.25 | 198,453 | +0.34(+1.09%) |
Aug 01, 2005 | 31.47 | 31.47 | 30.91 | 30.92 | 276,280 | -0.55(-1.75%) |
Jul 29, 2005 | 32.23 | 32.28 | 31.36 | 31.47 | 290,779 | -0.91(-2.80%) |
Jul 28, 2005 | 31.15 | 32.37 | 31.10 | 32.37 | 200,309 | +1.35(+4.36%) |
Jul 27, 2005 | 30.75 | 31.12 | 30.36 | 31.02 | 142,663 | +0.24(+0.78%) |
Jul 26, 2005 | 30.84 | 31.14 | 30.53 | 30.78 | 230,466 | -0.05(-0.17%) |
Jul 25, 2005 | 30.69 | 31.04 | 30.66 | 30.83 | 131,413 | +0.19(+0.62%) |
Jul 22, 2005 | 30.14 | 30.64 | 29.74 | 30.64 | 179,199 | +0.61(+2.04%) |
Jul 21, 2005 | 30.62 | 30.67 | 29.92 | 30.03 | 144,983 | -0.21(-0.68%) |
Jul 20, 2005 | 30.18 | 30.35 | 29.79 | 30.24 | 320,471 | +0.28(+0.92%) |
Jul 19, 2005 | 30.05 | 30.09 | 29.88 | 29.96 | 154,262 | +0.19(+0.64%) |
Jul 18, 2005 | 30.09 | 30.12 | 29.74 | 29.77 | 79,914 | -0.31(-1.03%) |
Jul 15, 2005 | 30.28 | 30.32 | 29.87 | 30.08 | 127,237 | -0.19(-0.63%) |
Jul 14, 2005 | 30.81 | 30.81 | 30.18 | 30.27 | 172,820 | +0.13(+0.43%) |
Jul 13, 2005 | 30.35 | 30.35 | 29.93 | 30.14 | 181,055 | +0.08(+0.26%) |
Jul 12, 2005 | 30.12 | 30.56 | 29.96 | 30.06 | 137,792 | +0.04(+0.14%) |
Jul 11, 2005 | 29.11 | 30.18 | 29.11 | 30.02 | 190,914 | +1.13(+3.91%) |
Jul 08, 2005 | 28.83 | 29.05 | 28.46 | 28.89 | 306,669 | +0.19(+0.66%) |
Jul 07, 2005 | 28.85 | 28.89 | 28.62 | 28.70 | 222,462 | -0.09(-0.30%) |
Jul 06, 2005 | 28.99 | 29.09 | 28.68 | 28.79 | 182,795 | +0.01(+0.03%) |
Jul 05, 2005 | 29.17 | 29.27 | 28.72 | 28.78 | 230,466 | -0.19(-0.65%) |
Jul 01, 2005 | 28.87 | 29.04 | 28.58 | 28.97 | 124,569 | +0.09(+0.33%) |
Jun 30, 2005 | 29.44 | 29.54 | 28.76 | 28.87 | 121,902 | -0.39(-1.33%) |
Jun 29, 2005 | 29.46 | 29.53 | 28.75 | 29.26 | 131,877 | +0.08(+0.27%) |
Jun 28, 2005 | 28.71 | 29.30 | 28.71 | 29.18 | 174,096 | +0.48(+1.68%) |
Jun 27, 2005 | 28.75 | 28.93 | 28.32 | 28.70 | 191,262 | -0.12(-0.42%) |
Jun 24, 2005 | 29.31 | 29.31 | 28.45 | 28.82 | 430,311 | -0.36(-1.24%) |
Jun 23, 2005 | 30.81 | 30.84 | 29.18 | 29.18 | 373,361 | -1.71(-5.53%) |
Jun 22, 2005 | 30.60 | 30.90 | 30.09 | 30.89 | 376,609 | +0.72(+2.40%) |
Jun 21, 2005 | 30.55 | 30.55 | 29.81 | 30.17 | 253,779 | -0.38(-1.24%) |
Jun 20, 2005 | 29.77 | 31.23 | 29.74 | 30.55 | 515,561 | +1.08(+3.66%) |
Jun 17, 2005 | 29.31 | 29.96 | 29.08 | 29.47 | 335,666 | +0.39(+1.33%) |
Jun 16, 2005 | 29.31 | 29.37 | 28.33 | 29.08 | 410,941 | -0.75(-2.51%) |
Jun 15, 2005 | 30.39 | 30.39 | 29.78 | 29.83 | 332,650 | -0.59(-1.96%) |
Jun 14, 2005 | 29.54 | 30.45 | 29.51 | 30.43 | 126,309 | +0.97(+3.31%) |
Jun 13, 2005 | 29.44 | 29.99 | 29.17 | 29.45 | 115,986 | -0.12(-0.41%) |
Jun 10, 2005 | 29.61 | 29.65 | 29.44 | 29.57 | 138,604 | +0.03(+0.12%) |
Jun 09, 2005 | 29.18 | 29.54 | 28.93 | 29.54 | 65,416 | +0.36(+1.24%) |
Jun 08, 2005 | 29.19 | 29.74 | 29.13 | 29.18 | 71,795 | -0.02(-0.06%) |
Jun 07, 2005 | 29.34 | 29.74 | 29.19 | 29.19 | 146,259 | -0.25(-0.85%) |
Jun 06, 2005 | 29.40 | 29.56 | 29.31 | 29.44 | 96,153 | -0.09(-0.29%) |
Jun 03, 2005 | 29.74 | 29.74 | 29.36 | 29.53 | 157,742 | -0.11(-0.38%) |
Jun 02, 2005 | 29.96 | 30.02 | 29.53 | 29.64 | 280,572 | -0.36(-1.21%) |
Jun 01, 2005 | 29.83 | 30.18 | 29.81 | 30.00 | 196,249 | -0.03(-0.09%) |
May 31, 2005 | 30.42 | 30.43 | 29.81 | 30.03 | 492,712 | -0.39(-1.28%) |
May 27, 2005 | 29.59 | 30.42 | 29.42 | 30.42 | 254,823 | +1.10(+3.76%) |
May 26, 2005 | 29.19 | 29.91 | 29.14 | 29.31 | 96,153 | +0.23(+0.80%) |
May 25, 2005 | 29.40 | 29.41 | 28.87 | 29.08 | 117,726 | -0.39(-1.32%) |
May 24, 2005 | 29.84 | 29.84 | 29.16 | 29.47 | 136,284 | -0.46(-1.53%) |
May 23, 2005 | 29.96 | 30.39 | 29.74 | 29.93 | 190,218 | +0.09(+0.29%) |
May 20, 2005 | 29.81 | 29.84 | 29.28 | 29.84 | 89,541 | +0.05(+0.17%) |
May 19, 2005 | 29.45 | 29.81 | 29.17 | 29.79 | 153,218 | +0.34(+1.17%) |
May 18, 2005 | 29.57 | 29.81 | 29.41 | 29.44 | 166,673 | -0.03(-0.09%) |
May 17, 2005 | 29.48 | 29.81 | 29.32 | 29.47 | 153,450 | +0.00(+0.00%) |
May 16, 2005 | 29.05 | 29.85 | 29.05 | 29.47 | 175,604 | +0.42(+1.45%) |
May 13, 2005 | 29.18 | 29.61 | 28.79 | 29.05 | 313,280 | -0.22(-0.74%) |
May 12, 2005 | 29.49 | 29.95 | 29.10 | 29.26 | 249,023 | +0.34(+1.16%) |
May 11, 2005 | 28.64 | 29.21 | 28.35 | 28.93 | 95,341 | +0.46(+1.61%) |
May 10, 2005 | 29.27 | 29.27 | 28.31 | 28.47 | 146,143 | -1.05(-3.56%) |
May 09, 2005 | 28.94 | 29.88 | 28.57 | 29.52 | 188,246 | +0.64(+2.21%) |
May 06, 2005 | 29.10 | 29.22 | 28.74 | 28.88 | 218,171 | +0.18(+0.63%) |
May 05, 2005 | 28.74 | 28.91 | 28.57 | 28.70 | 390,296 | -0.04(-0.15%) |
May 04, 2005 | 27.80 | 28.87 | 27.72 | 28.74 | 219,563 | +0.91(+3.25%) |
May 03, 2005 | 27.55 | 28.24 | 27.55 | 27.84 | 136,400 | +0.17(+0.62%) |
May 02, 2005 | 26.86 | 27.82 | 26.86 | 27.67 | 135,936 | +0.72(+2.69%) |
Apr 29, 2005 | 26.96 | 27.29 | 26.52 | 26.94 | 171,312 | -0.04(-0.16%) |
Apr 28, 2005 | 27.06 | 27.39 | 26.63 | 26.99 | 92,905 | -0.07(-0.26%) |
Apr 27, 2005 | 27.03 | 27.37 | 26.79 | 27.05 | 92,905 | -0.31(-1.13%) |
Apr 26, 2005 | 27.68 | 28.17 | 27.26 | 27.37 | 123,758 | -0.41(-1.46%) |
Apr 25, 2005 | 27.64 | 27.96 | 27.49 | 27.77 | 112,159 | +0.22(+0.78%) |
Apr 22, 2005 | 27.93 | 27.93 | 26.96 | 27.55 | 180,011 | -0.47(-1.66%) |
Apr 21, 2005 | 27.35 | 28.06 | 27.03 | 28.02 | 146,375 | +0.86(+3.17%) |
Apr 20, 2005 | 27.18 | 27.72 | 26.90 | 27.16 | 230,002 | -0.07(-0.25%) |
Apr 19, 2005 | 26.38 | 27.50 | 26.38 | 27.23 | 122,018 | +0.95(+3.61%) |
Apr 18, 2005 | 26.34 | 26.78 | 25.61 | 26.28 | 185,579 | -0.09(-0.36%) |
Apr 15, 2005 | 27.03 | 27.54 | 26.27 | 26.37 | 168,760 | -0.50(-1.86%) |
Apr 14, 2005 | 28.02 | 28.26 | 26.87 | 26.87 | 209,008 | -1.22(-4.36%) |
Apr 13, 2005 | 28.54 | 28.54 | 28.06 | 28.10 | 169,804 | -0.26(-0.91%) |
Apr 12, 2005 | 27.65 | 28.37 | 27.00 | 28.36 | 204,252 | +0.71(+2.56%) |
Apr 11, 2005 | 28.15 | 28.37 | 27.59 | 27.65 | 81,886 | -0.46(-1.63%) |
Apr 08, 2005 | 28.47 | 28.47 | 28.05 | 28.11 | 85,830 | -0.44(-1.54%) |
Apr 07, 2005 | 28.30 | 28.63 | 28.02 | 28.55 | 89,425 | +0.16(+0.55%) |
Apr 06, 2005 | 28.47 | 28.74 | 28.39 | 28.39 | 109,143 | -0.15(-0.51%) |
Apr 05, 2005 | 28.59 | 28.75 | 28.38 | 28.54 | 210,980 | +0.03(+0.12%) |
Apr 04, 2005 | 27.89 | 28.71 | 27.77 | 28.50 | 134,660 | +0.73(+2.64%) |
Apr 01, 2005 | 28.12 | 28.36 | 27.71 | 27.77 | 225,826 | -0.34(-1.23%) |
Mar 31, 2005 | 28.39 | 28.46 | 28.02 | 28.12 | 136,400 | -0.24(-0.85%) |
Mar 30, 2005 | 28.37 | 28.51 | 28.09 | 28.36 | 133,268 | +0.25(+0.89%) |
Mar 29, 2005 | 27.86 | 28.57 | 27.77 | 28.11 | 150,203 | +0.26(+0.93%) |
Mar 28, 2005 | 28.26 | 28.49 | 27.76 | 27.85 | 78,291 | -0.20(-0.71%) |
Mar 24, 2005 | 28.11 | 28.55 | 27.93 | 28.05 | 103,460 | +0.01(+0.03%) |
Mar 23, 2005 | 28.21 | 28.34 | 27.85 | 28.04 | 99,748 | -0.28(-1.00%) |
Mar 22, 2005 | 28.66 | 29.16 | 28.24 | 28.32 | 108,215 | -0.29(-1.02%) |
Mar 21, 2005 | 28.45 | 28.71 | 28.19 | 28.62 | 99,980 | +0.12(+0.42%) |
Mar 18, 2005 | 29.12 | 29.12 | 28.43 | 28.49 | 266,653 | -0.57(-1.96%) |
Mar 17, 2005 | 28.84 | 29.31 | 28.30 | 29.06 | 201,701 | +0.12(+0.42%) |
Mar 16, 2005 | 29.50 | 29.56 | 28.77 | 28.94 | 88,498 | -0.56(-1.90%) |
Mar 15, 2005 | 29.76 | 30.06 | 29.30 | 29.50 | 109,955 | -0.04(-0.15%) |
Mar 14, 2005 | 29.14 | 30.02 | 29.14 | 29.55 | 107,287 | +0.47(+1.60%) |
Mar 11, 2005 | 28.82 | 29.12 | 28.71 | 29.08 | 99,052 | +0.30(+1.05%) |
Mar 10, 2005 | 29.05 | 29.41 | 28.74 | 28.78 | 148,115 | -0.28(-0.95%) |
Mar 09, 2005 | 29.65 | 29.65 | 28.93 | 29.05 | 151,942 | -0.59(-2.01%) |
Mar 08, 2005 | 29.55 | 29.97 | 29.53 | 29.65 | 224,086 | +0.12(+0.41%) |
Mar 07, 2005 | 28.98 | 29.60 | 28.95 | 29.53 | 224,550 | +0.58(+2.00%) |
Mar 04, 2005 | 28.94 | 28.97 | 28.47 | 28.95 | 123,642 | +0.10(+0.36%) |
Mar 03, 2005 | 28.71 | 28.96 | 28.71 | 28.85 | 134,428 | +0.32(+1.12%) |
Mar 02, 2005 | 28.02 | 28.70 | 27.89 | 28.53 | 231,973 | +0.46(+1.63%) |
Mar 01, 2005 | 28.68 | 28.68 | 27.81 | 28.07 | 269,785 | -0.59(-2.08%) |
Feb 28, 2005 | 27.97 | 28.94 | 27.90 | 28.67 | 349,700 | +0.61(+2.18%) |
Feb 25, 2005 | 27.59 | 28.08 | 26.21 | 28.05 | 1,099,788 | +2.15(+8.29%) |
Feb 24, 2005 | 27.42 | 27.42 | 25.00 | 25.91 | 1,064,992 | -2.33(-8.24%) |
Feb 23, 2005 | 28.78 | 28.83 | 28.13 | 28.24 | 162,381 | -0.47(-1.62%) |
Feb 22, 2005 | 28.74 | 28.87 | 28.55 | 28.70 | 217,475 | -0.09(-0.33%) |
Feb 18, 2005 | 28.98 | 29.10 | 28.55 | 28.80 | 236,497 | -0.18(-0.62%) |
Feb 17, 2005 | 29.14 | 29.23 | 28.88 | 28.98 | 254,011 | -0.16(-0.56%) |
Feb 16, 2005 | 28.88 | 29.24 | 28.64 | 29.14 | 302,841 | +0.30(+1.05%) |
Feb 15, 2005 | 29.49 | 29.49 | 28.59 | 28.84 | 377,189 | -0.30(-1.04%) |
Feb 14, 2005 | 28.55 | 29.17 | 28.45 | 29.14 | 93,021 | +0.59(+2.05%) |
Feb 11, 2005 | 28.57 | 28.62 | 28.22 | 28.55 | 239,976 | +0.02(+0.06%) |
Feb 10, 2005 | 28.37 | 28.63 | 28.19 | 28.54 | 135,356 | +0.18(+0.64%) |
Feb 09, 2005 | 28.75 | 29.05 | 28.15 | 28.36 | 157,046 | -0.31(-1.08%) |
Feb 08, 2005 | 27.76 | 28.67 | 27.74 | 28.67 | 321,747 | +0.94(+3.39%) |
Feb 07, 2005 | 27.74 | 27.90 | 27.65 | 27.73 | 117,494 | -0.01(-0.03%) |
Feb 04, 2005 | 28.37 | 28.45 | 27.56 | 27.74 | 239,513 | -0.59(-2.10%) |
Feb 03, 2005 | 28.45 | 28.45 | 28.04 | 28.33 | 98,356 | -0.12(-0.42%) |
Feb 02, 2005 | 28.28 | 28.60 | 28.24 | 28.45 | 146,491 | +0.17(+0.61%) |
Feb 01, 2005 | 28.02 | 28.49 | 27.74 | 28.28 | 224,898 | +0.65(+2.34%) |
Jan 31, 2005 | 26.77 | 27.70 | 26.77 | 27.63 | 138,140 | +1.14(+4.30%) |
Jan 28, 2005 | 26.73 | 26.74 | 26.17 | 26.49 | 81,538 | -0.20(-0.74%) |
Jan 27, 2005 | 26.37 | 26.86 | 26.36 | 26.69 | 113,667 | +0.34(+1.31%) |
Jan 26, 2005 | 25.87 | 26.35 | 25.74 | 26.35 | 59,269 | +0.53(+2.04%) |
Jan 25, 2005 | 25.48 | 26.35 | 25.48 | 25.82 | 83,626 | +0.47(+1.87%) |
Jan 24, 2005 | 25.91 | 25.95 | 25.30 | 25.35 | 93,253 | -0.43(-1.67%) |
Jan 21, 2005 | 25.65 | 26.05 | 25.52 | 25.78 | 102,880 | +0.13(+0.50%) |
Jan 20, 2005 | 25.72 | 25.84 | 25.43 | 25.65 | 100,676 | -0.24(-0.93%) |
Jan 19, 2005 | 25.90 | 26.30 | 25.86 | 25.89 | 122,714 | -0.11(-0.43%) |
Jan 18, 2005 | 25.91 | 26.15 | 25.71 | 26.00 | 125,149 | +0.22(+0.84%) |
Jan 14, 2005 | 25.65 | 25.91 | 25.65 | 25.79 | 133,964 | +0.35(+1.39%) |
Jan 13, 2005 | 25.83 | 25.95 | 25.42 | 25.43 | 143,243 | -0.43(-1.67%) |
Jan 12, 2005 | 25.77 | 25.97 | 25.29 | 25.86 | 114,479 | +0.09(+0.33%) |
Jan 11, 2005 | 25.91 | 25.97 | 25.69 | 25.78 | 191,146 | -0.23(-0.89%) |
Jan 10, 2005 | 25.90 | 26.41 | 25.90 | 26.01 | 85,598 | +0.03(+0.13%) |
Jan 07, 2005 | 26.40 | 26.70 | 25.98 | 25.98 | 164,701 | -0.39(-1.47%) |
Jan 06, 2005 | 25.82 | 26.52 | 25.68 | 26.36 | 191,378 | +0.54(+2.10%) |
Jan 05, 2005 | 26.49 | 26.49 | 25.75 | 25.82 | 144,867 | -0.61(-2.32%) |
Jan 04, 2005 | 26.47 | 26.70 | 26.25 | 26.43 | 151,826 | -0.08(-0.29%) |
Jan 03, 2005 | 27.95 | 27.95 | 26.47 | 26.51 | 210,168 | -1.28(-4.62%) |
Dec 31, 2004 | 27.37 | 28.10 | 27.25 | 27.80 | 105,316 | +0.60(+2.22%) |
Dec 30, 2004 | 27.43 | 27.59 | 27.19 | 27.19 | 91,629 | -0.13(-0.47%) |
Dec 29, 2004 | 27.30 | 27.44 | 27.17 | 27.32 | 41,755 | +0.03(+0.13%) |
Dec 28, 2004 | 26.94 | 27.34 | 26.90 | 27.29 | 53,238 | +0.30(+1.12%) |
Dec 27, 2004 | 27.27 | 27.34 | 26.85 | 26.99 | 70,752 | -0.18(-0.67%) |
Dec 23, 2004 | 27.12 | 27.29 | 26.90 | 27.17 | 91,513 | +0.14(+0.51%) |
Dec 22, 2004 | 27.11 | 27.43 | 26.94 | 27.03 | 146,723 | -0.08(-0.29%) |
Dec 21, 2004 | 26.51 | 27.11 | 26.49 | 27.11 | 133,268 | +0.71(+2.68%) |
Dec 20, 2004 | 26.51 | 26.57 | 26.30 | 26.40 | 138,140 | -0.11(-0.42%) |
Dec 17, 2004 | 26.34 | 26.57 | 26.20 | 26.51 | 176,764 | +0.14(+0.52%) |
Dec 16, 2004 | 26.83 | 26.86 | 26.24 | 26.37 | 165,397 | -0.22(-0.84%) |
Dec 15, 2004 | 26.55 | 26.68 | 26.20 | 26.60 | 296,462 | +0.18(+0.69%) |
Dec 14, 2004 | 26.18 | 26.51 | 25.79 | 26.42 | 304,581 | +0.23(+0.89%) |
Dec 13, 2004 | 26.10 | 26.26 | 25.93 | 26.18 | 172,588 | +0.29(+1.13%) |
Dec 10, 2004 | 25.82 | 25.91 | 25.71 | 25.89 | 97,197 | +0.03(+0.10%) |
Dec 09, 2004 | 26.00 | 26.00 | 25.52 | 25.86 | 230,350 | +0.00(+0.00%) |
Dec 08, 2004 | 25.52 | 25.95 | 25.22 | 25.86 | 196,365 | +0.46(+1.80%) |
Dec 07, 2004 | 26.56 | 26.83 | 25.41 | 25.41 | 405,026 | -1.59(-5.88%) |
Dec 06, 2004 | 27.07 | 27.19 | 26.74 | 26.99 | 175,140 | -0.08(-0.29%) |
Dec 03, 2004 | 26.97 | 27.08 | 26.74 | 27.07 | 166,209 | +0.18(+0.67%) |
Dec 02, 2004 | 26.73 | 27.07 | 26.28 | 26.89 | 173,052 | +0.21(+0.78%) |
Dec 01, 2004 | 26.49 | 26.73 | 26.18 | 26.68 | 273,729 | +0.28(+1.04%) |
Nov 30, 2004 | 26.51 | 26.60 | 26.19 | 26.41 | 243,340 | -0.10(-0.39%) |
Nov 29, 2004 | 26.72 | 26.88 | 26.30 | 26.51 | 372,434 | -0.10(-0.39%) |
Nov 26, 2004 | 26.54 | 26.92 | 26.30 | 26.62 | 105,316 | +0.08(+0.29%) |
Nov 24, 2004 | 25.13 | 26.88 | 25.13 | 26.54 | 352,716 | +1.42(+5.66%) |
Nov 23, 2004 | 25.22 | 25.37 | 24.90 | 25.11 | 242,992 | -0.10(-0.41%) |
Nov 22, 2004 | 25.27 | 25.39 | 25.18 | 25.22 | 216,779 | -0.31(-1.22%) |
Nov 19, 2004 | 25.93 | 25.98 | 25.44 | 25.53 | 181,171 | -0.59(-2.28%) |
Nov 18, 2004 | 26.06 | 26.16 | 25.70 | 26.12 | 258,650 | +0.06(+0.23%) |
Nov 17, 2004 | 24.87 | 26.18 | 24.82 | 26.06 | 411,057 | +1.58(+6.44%) |
Nov 16, 2004 | 24.49 | 24.56 | 24.31 | 24.49 | 101,024 | -0.09(-0.35%) |
Nov 15, 2004 | 24.74 | 24.74 | 24.28 | 24.57 | 101,256 | -0.03(-0.14%) |
Nov 12, 2004 | 24.73 | 24.83 | 24.31 | 24.61 | 143,591 | -0.20(-0.80%) |
Nov 11, 2004 | 24.55 | 24.84 | 24.36 | 24.80 | 136,864 | +0.24(+0.98%) |
Nov 10, 2004 | 24.57 | 24.67 | 24.43 | 24.56 | 202,049 | -0.03(-0.11%) |
Nov 09, 2004 | 24.31 | 24.73 | 24.24 | 24.59 | 187,782 | +0.26(+1.06%) |
Nov 08, 2004 | 23.80 | 24.37 | 23.65 | 24.33 | 173,284 | +0.41(+1.69%) |
Nov 05, 2004 | 23.81 | 24.14 | 23.67 | 23.93 | 203,557 | +0.22(+0.91%) |
Nov 04, 2004 | 23.28 | 24.07 | 22.93 | 23.71 | 382,872 | -0.09(-0.36%) |
Nov 03, 2004 | 23.93 | 24.34 | 23.45 | 23.80 | 540,035 | +0.90(+3.92%) |
Nov 02, 2004 | 22.55 | 23.05 | 22.55 | 22.90 | 80,378 | +0.35(+1.57%) |
Nov 01, 2004 | 22.57 | 22.67 | 22.05 | 22.55 | 105,316 | +0.18(+0.81%) |
Oct 29, 2004 | 22.76 | 22.80 | 22.33 | 22.36 | 90,817 | -0.40(-1.74%) |
Oct 28, 2004 | 22.74 | 22.93 | 22.53 | 22.76 | 88,961 | -0.17(-0.75%) |
Oct 27, 2004 | 22.42 | 22.93 | 22.26 | 22.93 | 107,635 | +0.59(+2.62%) |
Oct 26, 2004 | 21.73 | 22.41 | 21.66 | 22.35 | 74,115 | +0.49(+2.25%) |
Oct 25, 2004 | 21.72 | 22.19 | 21.68 | 21.86 | 80,262 | +0.14(+0.63%) |
Oct 22, 2004 | 21.99 | 22.24 | 21.65 | 21.72 | 69,012 | -0.40(-1.79%) |
Oct 21, 2004 | 21.77 | 22.25 | 21.66 | 22.11 | 61,937 | +0.17(+0.79%) |
Oct 20, 2004 | 21.77 | 22.09 | 21.57 | 21.94 | 76,667 | +0.17(+0.79%) |
Oct 19, 2004 | 21.79 | 22.29 | 21.52 | 21.77 | 74,115 | +0.04(+0.20%) |
Oct 18, 2004 | 22.24 | 22.29 | 21.73 | 21.73 | 68,780 | -0.59(-2.63%) |
Oct 15, 2004 | 21.57 | 22.47 | 21.57 | 22.31 | 98,936 | +0.76(+3.52%) |
Oct 14, 2004 | 22.07 | 22.11 | 21.55 | 21.55 | 82,002 | -0.56(-2.53%) |
Oct 13, 2004 | 22.21 | 22.51 | 21.95 | 22.11 | 121,090 | +0.34(+1.54%) |
Oct 12, 2004 | 22.29 | 22.29 | 21.64 | 21.78 | 130,485 | -0.51(-2.28%) |
Oct 11, 2004 | 22.49 | 22.53 | 22.14 | 22.29 | 106,244 | -0.31(-1.37%) |
Oct 08, 2004 | 22.85 | 22.85 | 22.60 | 22.60 | 68,548 | -0.22(-0.94%) |
Oct 07, 2004 | 23.45 | 23.58 | 22.80 | 22.81 | 92,325 | -0.64(-2.72%) |
Oct 06, 2004 | 23.49 | 23.49 | 23.25 | 23.45 | 111,115 | -0.03(-0.15%) |
Oct 05, 2004 | 23.54 | 23.62 | 23.19 | 23.49 | 67,504 | -0.09(-0.40%) |
Oct 04, 2004 | 23.75 | 23.87 | 23.34 | 23.58 | 110,071 | -0.11(-0.47%) |
Oct 01, 2004 | 23.11 | 23.71 | 23.10 | 23.69 | 134,428 | +0.54(+2.35%) |
Sep 30, 2004 | 23.17 | 23.26 | 22.99 | 23.15 | 77,595 | -0.13(-0.56%) |
Sep 29, 2004 | 22.64 | 23.28 | 22.56 | 23.28 | 104,272 | +0.53(+2.35%) |
Sep 28, 2004 | 22.43 | 22.85 | 22.37 | 22.74 | 62,632 | +0.31(+1.38%) |
Sep 27, 2004 | 22.64 | 22.64 | 21.99 | 22.43 | 73,651 | -0.17(-0.76%) |
Sep 24, 2004 | 22.69 | 22.82 | 22.53 | 22.61 | 38,391 | +0.02(+0.08%) |
Sep 23, 2004 | 22.57 | 22.69 | 22.28 | 22.59 | 67,156 | +0.22(+1.00%) |
Sep 22, 2004 | 23.06 | 23.06 | 22.31 | 22.36 | 67,968 | -0.89(-3.82%) |
Sep 21, 2004 | 23.24 | 23.27 | 22.93 | 23.25 | 104,272 | +0.18(+0.78%) |
Sep 20, 2004 | 22.88 | 23.15 | 22.86 | 23.07 | 65,648 | +0.15(+0.64%) |
Sep 17, 2004 | 23.28 | 23.28 | 22.86 | 22.93 | 112,159 | -0.28(-1.19%) |
Sep 16, 2004 | 23.24 | 23.28 | 23.07 | 23.20 | 104,620 | +0.16(+0.71%) |
Sep 15, 2004 | 23.36 | 23.36 | 22.94 | 23.04 | 107,171 | -0.11(-0.48%) |
Sep 14, 2004 | 23.04 | 23.27 | 22.83 | 23.15 | 117,726 | +0.17(+0.75%) |
Sep 13, 2004 | 22.74 | 22.99 | 22.61 | 22.98 | 77,595 | +0.28(+1.22%) |
Sep 10, 2004 | 22.66 | 22.75 | 22.46 | 22.70 | 72,375 | -0.05(-0.23%) |
Sep 09, 2004 | 22.25 | 22.90 | 22.25 | 22.75 | 134,544 | +0.59(+2.68%) |
Sep 08, 2004 | 22.39 | 22.53 | 22.13 | 22.16 | 54,049 | -0.15(-0.66%) |
Sep 07, 2004 | 22.37 | 22.59 | 22.16 | 22.30 | 73,071 | -0.07(-0.31%) |
Sep 03, 2004 | 22.60 | 22.72 | 21.92 | 22.37 | 60,313 | -0.44(-1.93%) |
Sep 02, 2004 | 22.50 | 22.81 | 22.16 | 22.81 | 70,984 | +0.31(+1.38%) |