Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.95 | 33.15 | 32.65 | 32.95 | 9,441 | +0.05(+0.15%) |
Aug 30, 2005 | 32.90 | 33.00 | 32.50 | 32.90 | 10,906 | +0.75(+2.33%) |
Aug 29, 2005 | 32.15 | 32.50 | 32.10 | 32.15 | 5,780 | -0.25(-0.77%) |
Aug 26, 2005 | 32.40 | 32.75 | 32.40 | 32.40 | 7,064 | -0.35(-1.07%) |
Aug 25, 2005 | 32.75 | 32.75 | 32.35 | 32.75 | 6,192 | +0.00(+0.00%) |
Aug 24, 2005 | 32.75 | 33.05 | 32.65 | 32.75 | 10,154 | -0.50(-1.50%) |
Aug 23, 2005 | 33.25 | 33.25 | 32.90 | 33.25 | 9,484 | +0.05(+0.15%) |
Aug 22, 2005 | 33.20 | 33.40 | 32.97 | 33.20 | 11,497 | +0.90(+2.79%) |
Aug 19, 2005 | 32.30 | 32.40 | 32.10 | 32.30 | 9,877 | -0.40(-1.22%) |
Aug 18, 2005 | 32.70 | 32.75 | 32.30 | 32.70 | 9,779 | -0.30(-0.91%) |
Aug 17, 2005 | 33.00 | 33.00 | 32.65 | 33.00 | 6,235 | -0.05(-0.15%) |
Aug 16, 2005 | 33.05 | 33.30 | 32.70 | 33.05 | 20,636 | -0.40(-1.20%) |
Aug 15, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 10,443 | +3.25(+10.76%) |
Aug 12, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.00(+0.00%) |
Aug 09, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.95(+3.25%) |
Aug 08, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.00(+0.00%) |
Aug 05, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.15(+0.52%) |
Aug 04, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.00(+0.00%) |
Aug 03, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.10(+0.34%) |
Aug 02, 2005 | 29.00 | 29.10 | 28.85 | 29.00 | 20,224 | +0.10(+0.35%) |
Aug 01, 2005 | 28.90 | 29.03 | 28.50 | 28.90 | 33,484 | +0.30(+1.05%) |
Jul 29, 2005 | 28.60 | 28.60 | 28.30 | 28.60 | 70,054 | +0.40(+1.42%) |
Jul 28, 2005 | 28.20 | 28.20 | 27.85 | 28.20 | 77,263 | +0.00(+0.00%) |
Jul 27, 2005 | 28.20 | 28.20 | 27.85 | 28.20 | 77,263 | +0.05(+0.18%) |
Jul 26, 2005 | 28.15 | 28.15 | 28.00 | 28.15 | 13,531 | +0.00(+0.00%) |
Jul 25, 2005 | 28.15 | 28.15 | 28.00 | 28.15 | 13,531 | +0.30(+1.08%) |
Jul 22, 2005 | 27.85 | 27.90 | 27.60 | 27.85 | 5,624 | +0.30(+1.09%) |
Jul 21, 2005 | 27.55 | 27.55 | 27.20 | 27.55 | 22,559 | +0.45(+1.66%) |
Jul 20, 2005 | 27.10 | 27.10 | 26.70 | 27.10 | 94,557 | +0.00(+0.00%) |
Jul 19, 2005 | 27.10 | 27.10 | 26.70 | 27.10 | 94,557 | -0.50(-1.81%) |
Jul 18, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 27.60 | 27.62 | 27.40 | 27.60 | 35,610 | -0.40(-1.43%) |
Jul 14, 2005 | 28.00 | 28.10 | 27.75 | 28.00 | 13,458 | -0.25(-0.88%) |
Jul 13, 2005 | 28.25 | 28.25 | 27.90 | 28.25 | 6,999 | +0.20(+0.71%) |
Jul 12, 2005 | 28.05 | 28.05 | 27.60 | 28.05 | 12,282 | +0.00(+0.00%) |
Jul 11, 2005 | 28.05 | 28.05 | 27.60 | 28.05 | 12,282 | +0.35(+1.26%) |
Jul 08, 2005 | 27.70 | 27.80 | 27.50 | 27.70 | 15,190 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.80 | 27.50 | 27.70 | 15,190 | +0.45(+1.65%) |
Jul 06, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | +0.00(+0.00%) |
Jun 29, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | -0.35(-1.27%) |
Jun 28, 2005 | 27.60 | 27.65 | 27.25 | 27.60 | 13,500 | +0.10(+0.36%) |
Jun 27, 2005 | 27.50 | 27.70 | 27.30 | 27.50 | 10,993 | +0.10(+0.36%) |
Jun 24, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | +0.00(+0.00%) |
Jun 23, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | -0.35(-1.26%) |
Jun 22, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | +0.00(+0.00%) |
Jun 21, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | -0.05(-0.18%) |
Jun 20, 2005 | 27.80 | 28.05 | 27.80 | 27.80 | 23,514 | -0.45(-1.59%) |
Jun 17, 2005 | 28.25 | 28.25 | 28.00 | 28.25 | 7,782 | +0.50(+1.80%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.75 | 6,652 | +0.60(+2.21%) |
Jun 15, 2005 | 27.15 | 27.45 | 27.15 | 27.15 | 6,009 | -0.25(-0.91%) |
Jun 14, 2005 | 27.40 | 27.40 | 27.25 | 27.40 | 5,124 | +0.10(+0.37%) |
Jun 13, 2005 | 27.30 | 27.40 | 27.20 | 27.30 | 8,727 | +0.09(+0.33%) |
Jun 10, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | +0.00(+0.00%) |
Jun 09, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | -0.04(-0.15%) |
Jun 08, 2005 | 27.25 | 27.25 | 27.20 | 27.25 | 8,324 | +0.15(+0.55%) |
Jun 07, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.00(+0.00%) |
Jun 06, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.55(+2.07%) |
Jun 03, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.00(+0.00%) |
Jun 02, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.20(+0.76%) |
Jun 01, 2005 | 26.35 | 26.70 | 26.30 | 26.35 | 18,515 | -0.15(-0.57%) |
May 31, 2005 | 26.50 | 26.75 | 26.50 | 26.50 | 13,963 | +0.55(+2.12%) |
May 27, 2005 | 25.95 | 26.00 | 25.75 | 25.95 | 10,024 | +0.15(+0.58%) |
May 26, 2005 | 25.80 | 26.15 | 25.80 | 25.80 | 104,375 | +0.00(+0.00%) |
May 25, 2005 | 25.80 | 26.15 | 25.80 | 25.80 | 104,375 | -0.55(-2.09%) |
May 24, 2005 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.15(-0.57%) |
May 23, 2005 | 26.50 | 26.50 | 26.35 | 26.50 | 35,999 | +0.10(+0.38%) |
May 20, 2005 | 26.40 | 26.40 | 26.35 | 26.40 | 78,092 | +0.00(+0.00%) |
May 19, 2005 | 26.40 | 26.40 | 26.35 | 26.40 | 78,092 | +1.40(+5.60%) |
May 17, 2005 | 25.00 | 25.00 | 24.70 | 25.00 | 22,358 | -0.95(-3.66%) |
May 16, 2005 | 25.95 | 26.00 | 25.70 | 25.95 | 8,287 | -0.50(-1.89%) |
May 13, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 12,829 | +0.00(+0.00%) |
May 12, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 12,829 | -0.25(-0.94%) |
May 11, 2005 | 26.70 | 26.70 | 26.50 | 26.70 | 11,697 | -0.50(-1.84%) |
May 10, 2005 | 27.20 | 27.20 | 27.10 | 27.20 | 14,099 | +0.00(+0.00%) |
May 09, 2005 | 27.20 | 27.20 | 27.10 | 27.20 | 14,099 | +0.10(+0.37%) |
May 06, 2005 | 27.10 | 27.10 | 26.80 | 27.10 | 9,767 | +0.00(+0.00%) |
May 05, 2005 | 27.10 | 27.10 | 26.80 | 27.10 | 9,767 | +0.15(+0.56%) |
May 04, 2005 | 26.95 | 26.95 | 26.50 | 26.95 | 8,227 | +0.00(+0.00%) |
May 03, 2005 | 26.95 | 26.95 | 26.50 | 26.95 | 8,227 | -0.55(-2.00%) |
May 02, 2005 | 27.50 | 27.50 | 27.10 | 27.50 | 15,696 | +0.00(+0.00%) |
Apr 29, 2005 | 27.50 | 27.50 | 27.10 | 27.50 | 15,696 | +0.40(+1.48%) |
Apr 28, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 17,122 | +0.55(+2.07%) |
Apr 27, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.00(+0.00%) |
Apr 26, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.10(+0.38%) |
Apr 25, 2005 | 26.45 | 26.45 | 26.30 | 26.45 | 7,773 | +0.50(+1.93%) |
Apr 22, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.00(+0.00%) |
Apr 21, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.20(+0.78%) |
Apr 20, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.00(+0.00%) |
Apr 19, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.35(+1.38%) |
Apr 18, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | +0.00(+0.00%) |
Apr 15, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | -0.70(-2.68%) |
Apr 14, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.00(+0.00%) |
Apr 13, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.20(+0.77%) |
Apr 12, 2005 | 25.90 | 26.20 | 25.90 | 25.90 | 24,448 | -0.40(-1.52%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.00(+0.00%) |
Apr 08, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.15(+0.57%) |
Apr 07, 2005 | 26.15 | 26.30 | 26.10 | 26.15 | 14,704 | -0.55(-2.06%) |
Apr 06, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.00(+0.00%) |
Apr 05, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.25(+0.95%) |
Apr 04, 2005 | 26.45 | 26.50 | 26.35 | 26.45 | 46,049 | +0.00(+0.00%) |
Apr 01, 2005 | 26.45 | 26.50 | 26.35 | 26.45 | 46,049 | +0.60(+2.32%) |
Mar 31, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 28,194 | -0.10(-0.39%) |
Mar 30, 2005 | 25.95 | 26.25 | 25.90 | 25.95 | 147,670 | +0.00(+0.00%) |
Mar 29, 2005 | 25.95 | 26.25 | 25.90 | 25.95 | 147,670 | -0.95(-3.53%) |
Mar 28, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 36,895 | +0.00(+0.00%) |
Mar 24, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 36,895 | -0.60(-2.18%) |
Mar 23, 2005 | 27.50 | 27.50 | 27.20 | 27.50 | 11,445 | -0.80(-2.83%) |
Mar 22, 2005 | 28.30 | 28.30 | 28.00 | 28.30 | 59,398 | +0.00(+0.00%) |
Mar 21, 2005 | 28.30 | 28.30 | 28.00 | 28.30 | 59,398 | -0.10(-0.35%) |
Mar 18, 2005 | 28.40 | 28.40 | 28.15 | 28.40 | 47,738 | +0.15(+0.53%) |
Mar 17, 2005 | 28.25 | 28.25 | 28.00 | 28.25 | 15,684 | +0.45(+1.62%) |
Mar 16, 2005 | 27.80 | 27.95 | 27.70 | 27.80 | 13,482 | +0.35(+1.28%) |
Mar 15, 2005 | 27.45 | 27.50 | 27.40 | 27.45 | 15,988 | -0.10(-0.36%) |
Mar 14, 2005 | 27.55 | 28.00 | 27.35 | 27.55 | 12,438 | +0.00(+0.00%) |
Mar 11, 2005 | 27.55 | 28.00 | 27.35 | 27.55 | 12,438 | -0.45(-1.61%) |
Mar 10, 2005 | 28.00 | 28.05 | 27.65 | 28.00 | 23,383 | +0.00(+0.00%) |
Mar 09, 2005 | 28.00 | 28.05 | 27.65 | 28.00 | 23,383 | +0.15(+0.54%) |
Mar 08, 2005 | 27.85 | 27.85 | 27.65 | 27.85 | 15,507 | +0.00(+0.00%) |
Mar 07, 2005 | 27.85 | 27.85 | 27.25 | 27.85 | 16,237 | +0.80(+2.96%) |
Mar 04, 2005 | 27.05 | 27.20 | 27.00 | 27.05 | 19,001 | +0.00(+0.00%) |
Mar 03, 2005 | 27.05 | 27.20 | 27.00 | 27.05 | 19,001 | -0.35(-1.28%) |
Mar 02, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 11,967 | -0.50(-1.79%) |
Mar 01, 2005 | 27.90 | 27.90 | 27.75 | 27.90 | 11,629 | +0.90(+3.33%) |
Feb 28, 2005 | 27.00 | 27.00 | 26.70 | 27.00 | 11,400 | +0.40(+1.50%) |
Feb 25, 2005 | 26.60 | 26.60 | 26.30 | 26.60 | 14,017 | +0.45(+1.72%) |
Feb 24, 2005 | 26.15 | 26.20 | 25.80 | 26.15 | 21,073 | -0.30(-1.13%) |
Feb 23, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.00(+0.00%) |
Feb 22, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.95(+3.73%) |
Feb 18, 2005 | 25.50 | 25.75 | 25.40 | 25.50 | 12,193 | +0.30(+1.19%) |
Feb 17, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | +0.00(+0.00%) |
Feb 16, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | -0.25(-0.98%) |
Feb 15, 2005 | 25.45 | 25.45 | 25.20 | 25.45 | 17,539 | +0.35(+1.39%) |
Feb 14, 2005 | 25.10 | 25.10 | 24.65 | 25.10 | 11,456 | +0.10(+0.40%) |
Feb 11, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.00(+0.00%) |
Feb 10, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.05(+0.20%) |
Feb 09, 2005 | 24.95 | 24.95 | 24.65 | 24.95 | 7,972 | -0.05(-0.20%) |
Feb 08, 2005 | 25.00 | 25.05 | 24.75 | 25.00 | 19,104 | -0.10(-0.40%) |
Feb 07, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.00(+0.00%) |
Feb 04, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.35(+1.41%) |
Feb 03, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 10,490 | -0.10(-0.40%) |
Feb 02, 2005 | 24.85 | 25.00 | 24.70 | 24.85 | 7,254 | +0.65(+2.69%) |
Feb 01, 2005 | 24.20 | 24.20 | 23.75 | 24.20 | 8,999 | +0.20(+0.83%) |
Jan 31, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | +0.00(+0.00%) |
Jan 28, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | -1.10(-4.38%) |
Jan 27, 2005 | 25.10 | 25.10 | 24.85 | 25.10 | 25,750 | +0.10(+0.40%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 27,571 | +0.60(+2.46%) |
Jan 25, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | +0.00(+0.00%) |
Jan 24, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | -0.25(-1.01%) |
Jan 21, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | +0.00(+0.00%) |
Jan 20, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | -0.90(-3.52%) |
Jan 19, 2005 | 25.55 | 25.65 | 25.35 | 25.55 | 22,917 | +0.05(+0.20%) |
Jan 18, 2005 | 25.50 | 25.50 | 25.10 | 25.50 | 17,318 | +0.00(+0.00%) |
Jan 14, 2005 | 25.50 | 25.50 | 25.30 | 25.50 | 12,900 | -0.10(-0.39%) |
Jan 13, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 12, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 11, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.00(+0.00%) |
Jan 10, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.40(+1.59%) |
Jan 07, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | +0.00(+0.00%) |
Jan 06, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | -0.10(-0.40%) |
Jan 05, 2005 | 25.30 | 25.36 | 25.00 | 25.30 | 10,007 | -0.35(-1.36%) |
Jan 04, 2005 | 25.65 | 25.80 | 25.35 | 25.65 | 9,993 | -0.40(-1.54%) |
Jan 03, 2005 | 26.05 | 26.10 | 25.80 | 26.05 | 7,965 | +0.30(+1.17%) |
Dec 31, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.00(+0.00%) |
Dec 30, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.25(+0.98%) |
Dec 29, 2004 | 25.50 | 25.50 | 25.35 | 25.50 | 10,546 | -0.10(-0.39%) |
Dec 28, 2004 | 25.60 | 25.60 | 25.25 | 25.60 | 11,605 | +0.70(+2.81%) |
Dec 27, 2004 | 24.90 | 24.90 | 24.60 | 24.90 | 11,629 | +0.10(+0.40%) |
Dec 23, 2004 | 24.80 | 24.80 | 24.60 | 24.80 | 33,243 | +0.05(+0.20%) |
Dec 22, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +0.00(+0.00%) |
Dec 21, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +1.10(+4.65%) |
Dec 20, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | +0.00(+0.00%) |
Dec 17, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | -0.25(-1.05%) |
Dec 16, 2004 | 23.90 | 24.05 | 23.70 | 23.90 | 13,269 | -0.55(-2.25%) |
Dec 15, 2004 | 24.45 | 24.45 | 24.20 | 24.45 | 8,490 | +0.35(+1.45%) |
Dec 14, 2004 | 24.10 | 24.15 | 23.80 | 24.10 | 10,944 | -0.15(-0.62%) |
Dec 13, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | +0.00(+0.00%) |
Dec 10, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | -0.90(-3.58%) |
Dec 09, 2004 | 25.15 | 25.30 | 25.00 | 25.15 | 21,064 | -0.20(-0.79%) |
Dec 08, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.00(+0.00%) |
Dec 07, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.10(+0.40%) |
Dec 06, 2004 | 25.25 | 25.40 | 25.15 | 25.25 | 15,402 | -0.45(-1.75%) |
Dec 03, 2004 | 25.70 | 25.70 | 25.60 | 25.70 | 8,321 | +0.25(+0.98%) |
Dec 02, 2004 | 25.45 | 25.45 | 25.00 | 25.45 | 43,915 | +0.00(+0.00%) |
Dec 01, 2004 | 25.45 | 25.45 | 25.00 | 25.45 | 43,915 | -0.05(-0.20%) |
Nov 30, 2004 | 25.50 | 25.50 | 25.25 | 25.50 | 11,265 | +0.05(+0.20%) |
Nov 29, 2004 | 25.45 | 25.45 | 25.10 | 25.45 | 9,902 | +1.10(+4.52%) |
Nov 26, 2004 | 24.35 | 24.35 | 24.00 | 24.35 | 10,859 | -0.20(-0.81%) |
Nov 24, 2004 | 24.55 | 24.60 | 24.25 | 24.55 | 39,949 | +0.00(+0.00%) |
Nov 23, 2004 | 24.55 | 24.60 | 24.25 | 24.55 | 39,949 | -0.15(-0.61%) |
Nov 22, 2004 | 24.70 | 24.75 | 24.55 | 24.70 | 6,504 | +0.00(+0.00%) |
Nov 19, 2004 | 24.70 | 24.75 | 24.55 | 24.70 | 6,504 | -0.05(-0.20%) |
Nov 18, 2004 | 24.75 | 24.75 | 24.30 | 24.75 | 12,973 | +0.60(+2.48%) |
Nov 17, 2004 | 24.15 | 24.20 | 23.80 | 24.15 | 13,161 | +0.00(+0.00%) |
Nov 16, 2004 | 24.15 | 24.20 | 23.80 | 24.15 | 13,161 | +0.80(+3.43%) |
Nov 15, 2004 | 23.35 | 23.35 | 23.10 | 23.35 | 16,662 | +0.00(+0.00%) |
Nov 12, 2004 | 23.35 | 23.35 | 23.10 | 23.35 | 16,662 | +0.30(+1.30%) |
Nov 11, 2004 | 23.05 | 23.30 | 23.05 | 23.05 | 9,905 | +0.00(+0.00%) |
Nov 10, 2004 | 23.05 | 23.30 | 23.05 | 23.05 | 9,905 | -0.15(-0.65%) |
Nov 09, 2004 | 23.20 | 23.50 | 23.20 | 23.20 | 9,639 | -0.45(-1.90%) |
Nov 08, 2004 | 23.65 | 23.80 | 23.40 | 23.65 | 12,893 | +0.00(+0.00%) |
Nov 05, 2004 | 23.65 | 23.80 | 23.40 | 23.65 | 12,893 | +0.90(+3.96%) |
Nov 04, 2004 | 22.75 | 22.95 | 22.70 | 22.75 | 18,092 | +0.00(+0.00%) |
Nov 03, 2004 | 22.75 | 22.95 | 22.70 | 22.75 | 18,092 | +0.65(+2.94%) |
Nov 02, 2004 | 22.10 | 22.30 | 22.00 | 22.10 | 12,629 | +0.00(+0.00%) |
Nov 01, 2004 | 22.10 | 22.30 | 22.00 | 22.10 | 12,629 | -0.65(-2.86%) |
Oct 29, 2004 | 22.75 | 22.95 | 22.60 | 22.75 | 23,950 | +0.00(+0.00%) |
Oct 28, 2004 | 22.75 | 22.95 | 22.60 | 22.75 | 23,950 | +0.25(+1.11%) |
Oct 27, 2004 | 22.50 | 22.50 | 22.15 | 22.50 | 24,853 | +0.00(+0.00%) |
Oct 26, 2004 | 22.50 | 22.50 | 22.15 | 22.50 | 24,853 | -0.15(-0.66%) |
Oct 25, 2004 | 22.65 | 23.00 | 22.65 | 22.65 | 18,527 | +0.00(+0.00%) |
Oct 22, 2004 | 22.65 | 23.00 | 22.65 | 22.65 | 18,527 | +0.45(+2.03%) |
Oct 21, 2004 | 22.20 | 22.40 | 22.00 | 22.20 | 7,892 | -0.50(-2.20%) |
Oct 20, 2004 | 22.70 | 22.90 | 22.65 | 22.70 | 21,163 | +0.00(+0.00%) |
Oct 19, 2004 | 22.70 | 22.90 | 22.65 | 22.70 | 21,163 | -0.30(-1.30%) |
Oct 18, 2004 | 23.00 | 23.35 | 22.85 | 23.00 | 15,876 | +0.00(+0.00%) |
Oct 15, 2004 | 23.00 | 23.35 | 22.85 | 23.00 | 15,876 | -0.15(-0.65%) |
Oct 14, 2004 | 23.15 | 23.35 | 23.15 | 23.15 | 18,776 | +0.00(+0.00%) |
Oct 13, 2004 | 23.15 | 23.35 | 23.15 | 23.15 | 18,776 | +0.45(+1.98%) |
Oct 12, 2004 | 22.70 | 22.70 | 22.40 | 22.70 | 10,597 | +0.50(+2.25%) |
Oct 11, 2004 | 22.20 | 22.45 | 22.10 | 22.20 | 8,156 | +0.00(+0.00%) |
Oct 08, 2004 | 22.20 | 22.45 | 22.10 | 22.20 | 8,156 | -0.05(-0.22%) |
Oct 07, 2004 | 22.25 | 22.35 | 22.00 | 22.25 | 7,834 | +0.45(+2.06%) |
Oct 06, 2004 | 21.80 | 22.20 | 21.80 | 21.80 | 20,411 | +0.00(+0.00%) |
Oct 05, 2004 | 21.80 | 22.20 | 21.80 | 21.80 | 20,411 | -0.55(-2.46%) |
Oct 04, 2004 | 22.35 | 22.60 | 22.30 | 22.35 | 22,720 | +0.00(+0.00%) |
Oct 01, 2004 | 22.35 | 22.60 | 22.30 | 22.35 | 22,720 | +1.20(+5.67%) |
Sep 30, 2004 | 21.15 | 21.40 | 21.05 | 21.15 | 9,220 | +0.00(+0.00%) |
Sep 29, 2004 | 21.15 | 21.40 | 21.05 | 21.15 | 9,220 | -0.15(-0.70%) |
Sep 28, 2004 | 21.30 | 21.40 | 21.00 | 21.30 | 5,232 | -0.30(-1.39%) |
Sep 27, 2004 | 21.60 | 21.80 | 21.60 | 21.60 | 8,395 | +0.00(+0.00%) |
Sep 24, 2004 | 21.60 | 21.80 | 21.60 | 21.60 | 8,395 | -0.25(-1.14%) |
Sep 23, 2004 | 21.85 | 22.14 | 21.55 | 21.85 | 19,017 | +0.50(+2.34%) |
Sep 22, 2004 | 21.35 | 21.40 | 21.20 | 21.35 | 20,864 | +0.00(+0.00%) |
Sep 21, 2004 | 21.35 | 21.40 | 21.20 | 21.35 | 20,864 | -0.10(-0.47%) |
Sep 20, 2004 | 21.45 | 21.75 | 21.40 | 21.45 | 9,198 | +0.00(+0.00%) |
Sep 17, 2004 | 21.45 | 21.75 | 21.40 | 21.45 | 9,198 | -0.45(-2.05%) |
Sep 16, 2004 | 21.90 | 21.95 | 21.55 | 21.90 | 7,155 | +0.15(+0.69%) |
Sep 15, 2004 | 21.75 | 21.80 | 21.50 | 21.75 | 5,620 | -0.10(-0.46%) |
Sep 14, 2004 | 21.85 | 21.85 | 21.60 | 21.85 | 6,052 | +0.20(+0.92%) |
Sep 13, 2004 | 21.65 | 21.67 | 21.35 | 21.65 | 13,885 | +0.00(+0.00%) |
Sep 10, 2004 | 21.65 | 21.67 | 21.35 | 21.65 | 13,885 | -0.10(-0.46%) |
Sep 09, 2004 | 21.75 | 22.10 | 21.75 | 21.75 | 10,094 | +0.00(+0.00%) |
Sep 08, 2004 | 21.75 | 22.10 | 21.75 | 21.75 | 10,094 | -0.25(-1.14%) |
Sep 07, 2004 | 22.00 | 22.10 | 21.75 | 22.00 | 7,622 | +1.00(+4.76%) |
Sep 03, 2004 | 21.00 | 21.00 | 20.65 | 21.00 | 6,220 | +0.05(+0.24%) |
Sep 02, 2004 | 20.95 | 21.00 | 20.65 | 20.95 | 6,309 | +0.35(+1.70%) |