Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.73 | 32.66 | 31.60 | 32.37 | 99,950 | +0.68(+2.15%) |
Aug 30, 2005 | 31.69 | 31.94 | 31.62 | 31.69 | 65,558 | -0.17(-0.54%) |
Aug 29, 2005 | 31.69 | 31.86 | 31.24 | 31.86 | 31,504 | +0.28(+0.87%) |
Aug 26, 2005 | 31.84 | 31.84 | 31.42 | 31.58 | 33,680 | -0.17(-0.54%) |
Aug 25, 2005 | 31.71 | 31.85 | 31.51 | 31.75 | 37,551 | +0.00(+0.00%) |
Aug 24, 2005 | 31.61 | 31.80 | 31.58 | 31.75 | 40,261 | -0.07(-0.22%) |
Aug 23, 2005 | 31.65 | 31.89 | 31.61 | 31.82 | 33,910 | +0.06(+0.19%) |
Aug 22, 2005 | 31.63 | 31.82 | 31.62 | 31.76 | 14,953 | +0.01(+0.03%) |
Aug 19, 2005 | 31.69 | 31.82 | 31.69 | 31.75 | 20,808 | +0.13(+0.40%) |
Aug 18, 2005 | 31.17 | 31.82 | 31.17 | 31.62 | 59,365 | +0.45(+1.44%) |
Aug 17, 2005 | 31.47 | 31.62 | 31.18 | 31.18 | 54,336 | -0.42(-1.33%) |
Aug 16, 2005 | 31.44 | 31.75 | 31.44 | 31.60 | 32,859 | +0.15(+0.48%) |
Aug 15, 2005 | 31.69 | 31.73 | 31.44 | 31.44 | 29,046 | -0.13(-0.41%) |
Aug 12, 2005 | 31.60 | 31.69 | 31.47 | 31.58 | 26,121 | -0.12(-0.39%) |
Aug 11, 2005 | 31.68 | 31.77 | 31.63 | 31.70 | 29,492 | +0.19(+0.59%) |
Aug 10, 2005 | 31.50 | 31.77 | 31.47 | 31.51 | 37,252 | -0.12(-0.37%) |
Aug 09, 2005 | 31.47 | 31.68 | 31.47 | 31.63 | 56,242 | +0.06(+0.20%) |
Aug 08, 2005 | 31.61 | 31.61 | 31.49 | 31.57 | 48,565 | +0.04(+0.12%) |
Aug 05, 2005 | 31.44 | 31.60 | 31.42 | 31.53 | 219,305 | +0.02(+0.07%) |
Aug 04, 2005 | 32.24 | 32.27 | 31.47 | 31.51 | 119,158 | -0.94(-2.90%) |
Aug 03, 2005 | 32.22 | 32.49 | 32.22 | 32.45 | 40,289 | +0.08(+0.23%) |
Aug 02, 2005 | 33.28 | 33.33 | 31.90 | 32.37 | 123,537 | -1.08(-3.23%) |
Aug 01, 2005 | 33.46 | 33.50 | 33.31 | 33.46 | 28,612 | -0.08(-0.23%) |
Jul 29, 2005 | 33.68 | 33.72 | 33.37 | 33.53 | 30,054 | -0.13(-0.39%) |
Jul 28, 2005 | 33.46 | 33.69 | 33.44 | 33.66 | 19,720 | +0.04(+0.12%) |
Jul 27, 2005 | 34.00 | 34.00 | 33.44 | 33.62 | 38,499 | -0.34(-1.01%) |
Jul 26, 2005 | 33.41 | 33.99 | 33.32 | 33.97 | 60,049 | +0.44(+1.32%) |
Jul 25, 2005 | 33.75 | 33.79 | 33.44 | 33.52 | 40,107 | -0.27(-0.80%) |
Jul 22, 2005 | 34.05 | 34.30 | 33.75 | 33.79 | 75,199 | -0.17(-0.49%) |
Jul 21, 2005 | 33.27 | 34.16 | 33.24 | 33.96 | 78,775 | +0.32(+0.96%) |
Jul 20, 2005 | 33.22 | 34.02 | 33.20 | 33.63 | 112,438 | +0.48(+1.45%) |
Jul 19, 2005 | 32.89 | 33.15 | 32.75 | 33.15 | 54,812 | +0.23(+0.69%) |
Jul 18, 2005 | 32.91 | 33.00 | 32.69 | 32.93 | 87,316 | -0.19(-0.56%) |
Jul 15, 2005 | 32.91 | 33.11 | 32.67 | 33.11 | 33,823 | +0.20(+0.61%) |
Jul 14, 2005 | 32.99 | 33.20 | 32.82 | 32.91 | 70,410 | +0.09(+0.27%) |
Jul 13, 2005 | 32.62 | 32.93 | 32.62 | 32.82 | 18,055 | +0.18(+0.55%) |
Jul 12, 2005 | 32.83 | 32.94 | 32.55 | 32.64 | 41,812 | -0.19(-0.57%) |
Jul 11, 2005 | 32.68 | 32.94 | 32.51 | 32.83 | 49,682 | +0.18(+0.55%) |
Jul 08, 2005 | 32.11 | 32.65 | 32.01 | 32.65 | 39,599 | +0.50(+1.54%) |
Jul 07, 2005 | 32.09 | 32.31 | 31.88 | 32.15 | 54,237 | +0.21(+0.65%) |
Jul 06, 2005 | 32.13 | 32.13 | 31.68 | 31.95 | 63,804 | -0.02(-0.06%) |
Jul 05, 2005 | 31.92 | 32.30 | 31.79 | 31.97 | 56,908 | +0.06(+0.17%) |
Jul 01, 2005 | 31.71 | 31.91 | 31.70 | 31.91 | 25,550 | +0.14(+0.46%) |
Jun 30, 2005 | 31.63 | 31.79 | 31.32 | 31.77 | 37,005 | +0.01(+0.02%) |
Jun 29, 2005 | 31.65 | 31.79 | 31.51 | 31.76 | 45,955 | +0.27(+0.85%) |
Jun 28, 2005 | 31.41 | 31.64 | 31.31 | 31.49 | 39,505 | +0.08(+0.26%) |
Jun 27, 2005 | 30.78 | 31.41 | 30.78 | 31.41 | 57,688 | +0.60(+1.95%) |
Jun 24, 2005 | 31.33 | 31.47 | 30.81 | 30.81 | 270,908 | -0.25(-0.82%) |
Jun 23, 2005 | 31.49 | 31.54 | 31.07 | 31.07 | 32,715 | -0.41(-1.31%) |
Jun 22, 2005 | 31.18 | 31.51 | 31.18 | 31.48 | 40,543 | +0.40(+1.29%) |
Jun 21, 2005 | 31.28 | 31.52 | 30.98 | 31.08 | 47,498 | -0.20(-0.64%) |
Jun 20, 2005 | 31.13 | 31.58 | 30.99 | 31.28 | 80,321 | +0.28(+0.89%) |
Jun 17, 2005 | 30.76 | 31.10 | 30.69 | 31.00 | 92,199 | +0.25(+0.81%) |
Jun 16, 2005 | 30.76 | 30.76 | 30.69 | 30.76 | 103,452 | +0.00(+0.00%) |
Jun 15, 2005 | 30.86 | 30.99 | 30.71 | 30.76 | 49,394 | -0.20(-0.65%) |
Jun 14, 2005 | 30.89 | 31.11 | 30.60 | 30.96 | 87,594 | +0.06(+0.18%) |
Jun 13, 2005 | 30.68 | 31.19 | 30.40 | 30.90 | 104,727 | +0.43(+1.40%) |
Jun 10, 2005 | 30.58 | 31.02 | 30.47 | 30.47 | 48,043 | -0.36(-1.18%) |
Jun 09, 2005 | 30.82 | 30.84 | 30.56 | 30.84 | 27,711 | +0.06(+0.18%) |
Jun 08, 2005 | 31.00 | 31.01 | 30.55 | 30.78 | 24,681 | -0.17(-0.53%) |
Jun 07, 2005 | 30.76 | 31.10 | 30.58 | 30.95 | 34,126 | +0.32(+1.06%) |
Jun 06, 2005 | 30.83 | 30.83 | 30.35 | 30.62 | 48,908 | -0.26(-0.85%) |
Jun 03, 2005 | 30.98 | 31.29 | 30.87 | 30.89 | 43,536 | -0.04(-0.13%) |
Jun 02, 2005 | 31.31 | 31.40 | 30.93 | 30.93 | 62,901 | -0.44(-1.41%) |
Jun 01, 2005 | 31.07 | 31.37 | 31.07 | 31.37 | 59,953 | +0.22(+0.71%) |
May 31, 2005 | 30.80 | 31.15 | 30.80 | 31.15 | 49,664 | +0.40(+1.30%) |
May 27, 2005 | 30.77 | 30.77 | 30.54 | 30.75 | 34,990 | +0.06(+0.20%) |
May 26, 2005 | 30.48 | 30.78 | 30.43 | 30.69 | 23,090 | +0.08(+0.27%) |
May 25, 2005 | 30.93 | 31.03 | 30.38 | 30.60 | 87,301 | -0.48(-1.53%) |
May 24, 2005 | 30.98 | 31.11 | 30.91 | 31.08 | 160,419 | -0.02(-0.07%) |
May 23, 2005 | 30.98 | 31.29 | 30.83 | 31.10 | 58,391 | +0.01(+0.04%) |
May 20, 2005 | 31.00 | 31.09 | 30.59 | 31.09 | 47,921 | +0.01(+0.02%) |
May 19, 2005 | 31.16 | 31.16 | 30.60 | 31.08 | 34,524 | -0.09(-0.29%) |
May 18, 2005 | 30.97 | 31.17 | 30.75 | 31.17 | 129,642 | +0.20(+0.65%) |
May 17, 2005 | 30.66 | 30.97 | 30.35 | 30.97 | 45,262 | +0.18(+0.58%) |
May 16, 2005 | 30.31 | 30.79 | 30.20 | 30.79 | 78,406 | +0.48(+1.59%) |
May 13, 2005 | 30.31 | 30.31 | 30.09 | 30.31 | 114,646 | +0.12(+0.41%) |
May 12, 2005 | 30.35 | 30.44 | 30.09 | 30.18 | 116,467 | -0.18(-0.59%) |
May 11, 2005 | 30.38 | 30.52 | 30.21 | 30.36 | 128,920 | -0.08(-0.25%) |
May 10, 2005 | 30.81 | 30.86 | 30.24 | 30.44 | 150,609 | -0.46(-1.49%) |
May 09, 2005 | 29.83 | 30.95 | 29.74 | 30.90 | 159,030 | +1.11(+3.72%) |
May 06, 2005 | 29.83 | 29.83 | 29.50 | 29.79 | 19,441 | -0.03(-0.09%) |
May 05, 2005 | 29.96 | 30.06 | 29.60 | 29.82 | 83,511 | -0.12(-0.39%) |
May 04, 2005 | 29.55 | 29.95 | 29.54 | 29.94 | 45,908 | +0.59(+2.02%) |
May 03, 2005 | 29.27 | 29.61 | 29.22 | 29.34 | 165,532 | +0.27(+0.92%) |
May 02, 2005 | 28.65 | 29.17 | 28.57 | 29.08 | 125,337 | +0.25(+0.86%) |
Apr 29, 2005 | 28.82 | 28.83 | 28.10 | 28.83 | 119,571 | +0.08(+0.26%) |
Apr 28, 2005 | 28.82 | 29.05 | 28.48 | 28.75 | 176,033 | -0.37(-1.28%) |
Apr 27, 2005 | 28.68 | 29.21 | 28.68 | 29.12 | 71,960 | +0.30(+1.05%) |
Apr 26, 2005 | 28.69 | 28.91 | 28.69 | 28.82 | 27,457 | -0.06(-0.19%) |
Apr 25, 2005 | 28.29 | 29.18 | 28.29 | 28.88 | 75,096 | +0.61(+2.17%) |
Apr 22, 2005 | 28.74 | 28.81 | 28.15 | 28.26 | 58,674 | -0.37(-1.28%) |
Apr 21, 2005 | 27.99 | 28.79 | 27.99 | 28.63 | 83,275 | +0.63(+2.26%) |
Apr 20, 2005 | 27.83 | 28.51 | 27.83 | 27.99 | 206,511 | +0.18(+0.64%) |
Apr 19, 2005 | 27.77 | 27.87 | 27.64 | 27.81 | 50,814 | +0.08(+0.30%) |
Apr 18, 2005 | 27.79 | 27.92 | 27.48 | 27.73 | 35,382 | +0.00(+0.00%) |
Apr 15, 2005 | 27.83 | 27.88 | 27.57 | 27.73 | 48,462 | -0.02(-0.07%) |
Apr 14, 2005 | 28.23 | 28.23 | 27.71 | 27.75 | 34,392 | -0.47(-1.66%) |
Apr 13, 2005 | 27.83 | 28.30 | 27.83 | 28.22 | 56,231 | +0.23(+0.81%) |
Apr 12, 2005 | 27.73 | 28.26 | 27.60 | 27.99 | 26,243 | +0.06(+0.20%) |
Apr 11, 2005 | 27.79 | 28.08 | 27.79 | 27.94 | 28,017 | +0.14(+0.52%) |
Apr 08, 2005 | 28.31 | 28.41 | 27.75 | 27.79 | 23,302 | -0.31(-1.10%) |
Apr 07, 2005 | 28.22 | 28.28 | 28.10 | 28.10 | 31,180 | -0.01(-0.02%) |
Apr 06, 2005 | 28.31 | 28.32 | 28.08 | 28.11 | 45,384 | -0.07(-0.24%) |
Apr 05, 2005 | 28.07 | 28.26 | 28.01 | 28.18 | 54,692 | +0.19(+0.69%) |
Apr 04, 2005 | 27.92 | 28.03 | 27.69 | 27.99 | 39,300 | +0.07(+0.25%) |
Apr 01, 2005 | 28.24 | 28.38 | 27.75 | 27.92 | 24,517 | -0.10(-0.37%) |
Mar 31, 2005 | 28.04 | 28.24 | 28.02 | 28.02 | 73,116 | +0.04(+0.15%) |
Mar 30, 2005 | 27.43 | 28.10 | 27.43 | 27.98 | 95,138 | +0.57(+2.09%) |
Mar 29, 2005 | 27.45 | 27.64 | 27.25 | 27.41 | 605,650 | -0.04(-0.15%) |
Mar 28, 2005 | 27.35 | 27.70 | 27.23 | 27.45 | 143,777 | +0.00(+0.00%) |
Mar 24, 2005 | 27.50 | 27.64 | 27.45 | 27.45 | 118,245 | -0.06(-0.20%) |
Mar 23, 2005 | 27.55 | 27.73 | 27.32 | 27.50 | 117,168 | -0.09(-0.32%) |
Mar 22, 2005 | 27.90 | 28.01 | 27.54 | 27.59 | 49,133 | -0.29(-1.04%) |
Mar 21, 2005 | 27.86 | 28.00 | 27.84 | 27.88 | 101,678 | -0.09(-0.32%) |
Mar 18, 2005 | 28.03 | 28.17 | 27.84 | 27.97 | 127,988 | -0.17(-0.59%) |
Mar 17, 2005 | 28.14 | 28.38 | 28.10 | 28.14 | 153,273 | -0.01(-0.02%) |
Mar 16, 2005 | 28.89 | 28.90 | 28.03 | 28.15 | 174,201 | -0.76(-2.64%) |
Mar 15, 2005 | 29.12 | 29.12 | 28.59 | 28.91 | 107,411 | -0.20(-0.69%) |
Mar 14, 2005 | 28.66 | 29.27 | 28.66 | 29.11 | 79,399 | +0.34(+1.20%) |
Mar 11, 2005 | 29.03 | 29.03 | 28.74 | 28.77 | 22,953 | -0.17(-0.60%) |
Mar 10, 2005 | 28.78 | 29.30 | 28.76 | 28.94 | 169,733 | +0.02(+0.07%) |
Mar 09, 2005 | 29.31 | 29.51 | 28.75 | 28.92 | 88,763 | -0.49(-1.66%) |
Mar 08, 2005 | 29.26 | 29.48 | 28.65 | 29.41 | 99,027 | +0.22(+0.76%) |
Mar 07, 2005 | 28.83 | 29.25 | 28.76 | 29.19 | 76,523 | +0.31(+1.07%) |
Mar 04, 2005 | 28.69 | 29.10 | 28.68 | 28.88 | 255,863 | +0.26(+0.91%) |
Mar 03, 2005 | 28.59 | 28.72 | 28.46 | 28.61 | 69,131 | +0.10(+0.34%) |
Mar 02, 2005 | 28.26 | 28.68 | 28.04 | 28.52 | 124,520 | +0.28(+1.00%) |
Mar 01, 2005 | 27.90 | 28.34 | 27.84 | 28.23 | 114,829 | +0.29(+1.04%) |
Feb 28, 2005 | 27.55 | 27.97 | 27.53 | 27.95 | 101,315 | +0.39(+1.42%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.16 | 27.55 | 81,686 | +0.14(+0.53%) |
Feb 24, 2005 | 27.42 | 27.51 | 27.28 | 27.41 | 140,097 | -0.03(-0.10%) |
Feb 23, 2005 | 27.69 | 27.69 | 27.41 | 27.44 | 122,946 | -0.14(-0.52%) |
Feb 22, 2005 | 28.44 | 28.44 | 27.46 | 27.58 | 127,207 | -0.81(-2.84%) |
Feb 18, 2005 | 28.45 | 28.48 | 28.24 | 28.39 | 55,217 | -0.14(-0.51%) |
Feb 17, 2005 | 28.55 | 28.59 | 28.45 | 28.53 | 64,228 | -0.09(-0.31%) |
Feb 16, 2005 | 29.12 | 29.12 | 28.49 | 28.62 | 73,691 | -0.27(-0.93%) |
Feb 15, 2005 | 28.45 | 28.97 | 28.45 | 28.89 | 143,417 | +0.34(+1.18%) |
Feb 14, 2005 | 28.50 | 28.59 | 28.41 | 28.55 | 104,470 | -0.03(-0.10%) |
Feb 11, 2005 | 28.53 | 28.70 | 28.52 | 28.58 | 28,374 | -0.01(-0.02%) |
Feb 10, 2005 | 28.59 | 28.66 | 28.52 | 28.59 | 64,453 | -0.06(-0.19%) |
Feb 09, 2005 | 28.61 | 28.77 | 28.41 | 28.64 | 318,032 | +0.28(+0.97%) |
Feb 08, 2005 | 29.40 | 29.40 | 28.17 | 28.37 | 277,000 | -0.94(-3.22%) |
Feb 07, 2005 | 29.27 | 29.41 | 29.16 | 29.31 | 59,867 | -0.14(-0.47%) |
Feb 04, 2005 | 29.36 | 29.45 | 29.16 | 29.45 | 31,500 | +0.10(+0.35%) |
Feb 03, 2005 | 29.43 | 29.45 | 29.22 | 29.34 | 67,341 | -0.29(-0.98%) |
Feb 02, 2005 | 29.44 | 29.63 | 29.14 | 29.63 | 69,598 | +0.24(+0.82%) |
Feb 01, 2005 | 28.96 | 29.49 | 28.95 | 29.39 | 157,900 | +0.39(+1.33%) |
Jan 31, 2005 | 29.35 | 29.52 | 29.01 | 29.01 | 118,494 | -0.37(-1.27%) |
Jan 28, 2005 | 29.78 | 29.94 | 29.21 | 29.38 | 97,787 | -0.39(-1.32%) |
Jan 27, 2005 | 29.70 | 29.89 | 29.43 | 29.77 | 96,071 | +0.08(+0.26%) |
Jan 26, 2005 | 29.95 | 29.95 | 29.23 | 29.70 | 128,408 | -0.27(-0.90%) |
Jan 25, 2005 | 30.81 | 30.89 | 29.85 | 29.96 | 120,181 | -0.84(-2.73%) |
Jan 24, 2005 | 30.86 | 30.98 | 30.55 | 30.80 | 77,192 | -0.06(-0.20%) |
Jan 21, 2005 | 31.07 | 31.16 | 30.80 | 30.87 | 30,687 | -0.20(-0.64%) |
Jan 20, 2005 | 31.41 | 31.50 | 30.97 | 31.07 | 62,177 | -0.46(-1.46%) |
Jan 19, 2005 | 31.73 | 31.83 | 31.44 | 31.53 | 61,897 | -0.38(-1.19%) |
Jan 18, 2005 | 31.37 | 31.91 | 31.37 | 31.91 | 91,214 | +0.53(+1.69%) |
Jan 14, 2005 | 31.81 | 31.81 | 31.31 | 31.38 | 89,528 | -0.27(-0.85%) |
Jan 13, 2005 | 31.95 | 31.96 | 31.64 | 31.64 | 58,890 | -0.25(-0.80%) |
Jan 12, 2005 | 32.36 | 32.36 | 31.80 | 31.90 | 93,062 | -0.48(-1.47%) |
Jan 11, 2005 | 32.55 | 32.55 | 32.32 | 32.37 | 20,963 | -0.07(-0.21%) |
Jan 10, 2005 | 32.37 | 32.71 | 32.36 | 32.44 | 124,325 | -0.17(-0.51%) |
Jan 07, 2005 | 33.03 | 33.08 | 32.54 | 32.61 | 65,615 | -0.37(-1.11%) |
Jan 06, 2005 | 33.17 | 33.17 | 32.92 | 32.97 | 350,907 | -0.14(-0.42%) |
Jan 05, 2005 | 33.26 | 33.33 | 33.10 | 33.11 | 65,070 | -0.02(-0.06%) |
Jan 04, 2005 | 33.74 | 33.74 | 33.06 | 33.13 | 76,693 | -0.61(-1.80%) |
Jan 03, 2005 | 33.59 | 33.75 | 33.44 | 33.74 | 78,419 | +0.15(+0.45%) |
Dec 31, 2004 | 33.62 | 33.78 | 33.35 | 33.59 | 28,454 | -0.04(-0.12%) |
Dec 30, 2004 | 33.61 | 33.80 | 33.44 | 33.63 | 15,388 | +0.00(+0.00%) |
Dec 29, 2004 | 33.75 | 33.80 | 33.63 | 33.63 | 9,000 | -0.16(-0.47%) |
Dec 28, 2004 | 33.82 | 33.99 | 33.47 | 33.79 | 62,135 | -0.07(-0.20%) |
Dec 27, 2004 | 33.92 | 33.92 | 33.70 | 33.86 | 29,180 | +0.10(+0.31%) |
Dec 23, 2004 | 33.76 | 33.95 | 33.75 | 33.75 | 19,743 | -0.01(-0.02%) |
Dec 22, 2004 | 33.62 | 34.02 | 33.48 | 33.76 | 64,167 | +0.11(+0.33%) |
Dec 21, 2004 | 33.35 | 33.65 | 33.35 | 33.65 | 36,729 | +0.18(+0.54%) |
Dec 20, 2004 | 33.25 | 33.53 | 33.25 | 33.47 | 37,745 | +0.19(+0.58%) |
Dec 17, 2004 | 33.45 | 33.72 | 33.28 | 33.28 | 67,506 | -0.30(-0.90%) |
Dec 16, 2004 | 33.30 | 33.72 | 33.30 | 33.58 | 76,217 | -0.21(-0.61%) |
Dec 15, 2004 | 33.19 | 33.79 | 33.19 | 33.79 | 35,858 | +0.59(+1.76%) |
Dec 14, 2004 | 33.06 | 33.50 | 33.06 | 33.20 | 31,358 | +0.10(+0.29%) |
Dec 13, 2004 | 32.84 | 33.13 | 32.83 | 33.10 | 28,309 | +0.30(+0.92%) |
Dec 10, 2004 | 32.75 | 32.90 | 32.44 | 32.80 | 87,395 | +0.18(+0.55%) |
Dec 09, 2004 | 32.51 | 32.94 | 32.44 | 32.62 | 88,992 | +0.03(+0.08%) |
Dec 08, 2004 | 32.68 | 32.89 | 32.40 | 32.59 | 55,166 | -0.14(-0.44%) |
Dec 07, 2004 | 32.79 | 32.83 | 32.63 | 32.74 | 75,201 | -0.10(-0.31%) |
Dec 06, 2004 | 33.10 | 33.13 | 32.82 | 32.84 | 65,184 | -0.35(-1.06%) |
Dec 03, 2004 | 33.79 | 33.79 | 33.11 | 33.19 | 79,120 | -0.62(-1.83%) |
Dec 02, 2004 | 34.06 | 34.06 | 33.72 | 33.81 | 37,019 | -0.06(-0.18%) |
Dec 01, 2004 | 33.59 | 34.09 | 33.59 | 33.88 | 46,746 | +0.26(+0.78%) |
Nov 30, 2004 | 33.39 | 33.92 | 33.29 | 33.61 | 120,496 | +0.31(+0.93%) |
Nov 29, 2004 | 32.77 | 33.45 | 32.63 | 33.30 | 75,055 | +0.74(+2.28%) |
Nov 26, 2004 | 32.81 | 32.81 | 32.56 | 32.56 | 5,516 | -0.17(-0.51%) |
Nov 24, 2004 | 32.40 | 32.82 | 32.40 | 32.73 | 20,760 | +0.35(+1.09%) |
Nov 23, 2004 | 32.61 | 32.62 | 32.17 | 32.37 | 32,954 | -0.13(-0.40%) |
Nov 22, 2004 | 32.03 | 32.61 | 32.03 | 32.51 | 41,375 | +0.40(+1.24%) |
Nov 19, 2004 | 32.42 | 32.69 | 31.97 | 32.11 | 119,044 | -0.31(-0.96%) |
Nov 18, 2004 | 32.44 | 32.44 | 32.28 | 32.42 | 191,777 | -0.04(-0.13%) |
Nov 17, 2004 | 32.13 | 32.51 | 32.13 | 32.46 | 84,202 | +0.06(+0.19%) |
Nov 16, 2004 | 32.45 | 32.62 | 32.21 | 32.40 | 31,503 | -0.17(-0.53%) |
Nov 15, 2004 | 32.64 | 32.71 | 32.39 | 32.57 | 45,730 | -0.07(-0.21%) |
Nov 12, 2004 | 32.14 | 32.64 | 32.14 | 32.64 | 20,324 | +0.25(+0.79%) |
Nov 11, 2004 | 32.11 | 32.42 | 31.99 | 32.38 | 31,212 | +0.21(+0.64%) |
Nov 10, 2004 | 32.03 | 32.31 | 31.87 | 32.17 | 56,328 | +0.19(+0.60%) |
Nov 09, 2004 | 32.20 | 32.24 | 31.80 | 31.98 | 34,697 | -0.22(-0.68%) |
Nov 08, 2004 | 32.03 | 32.20 | 31.84 | 32.20 | 52,118 | +0.21(+0.65%) |
Nov 05, 2004 | 31.98 | 32.15 | 31.83 | 32.00 | 43,552 | -0.08(-0.24%) |
Nov 04, 2004 | 31.88 | 32.07 | 31.68 | 32.07 | 63,151 | +0.21(+0.65%) |
Nov 03, 2004 | 31.31 | 31.86 | 31.28 | 31.86 | 51,682 | +0.57(+1.83%) |
Nov 02, 2004 | 31.38 | 31.64 | 31.07 | 31.29 | 58,651 | -0.09(-0.29%) |
Nov 01, 2004 | 31.35 | 31.71 | 31.35 | 31.38 | 57,780 | +0.03(+0.11%) |
Oct 29, 2004 | 31.41 | 31.51 | 31.27 | 31.35 | 79,411 | -0.01(-0.02%) |
Oct 28, 2004 | 31.65 | 31.65 | 31.34 | 31.36 | 29,035 | -0.19(-0.61%) |
Oct 27, 2004 | 31.27 | 31.80 | 31.20 | 31.55 | 170,872 | +0.10(+0.33%) |
Oct 26, 2004 | 30.67 | 31.44 | 30.66 | 31.44 | 126,883 | +0.79(+2.56%) |
Oct 25, 2004 | 30.63 | 30.91 | 30.56 | 30.66 | 50,521 | +0.03(+0.11%) |
Oct 22, 2004 | 30.98 | 30.99 | 30.56 | 30.62 | 40,358 | -0.42(-1.35%) |
Oct 21, 2004 | 30.93 | 31.05 | 30.71 | 31.05 | 57,634 | +0.17(+0.56%) |
Oct 20, 2004 | 30.93 | 30.93 | 30.68 | 30.87 | 90,734 | +0.00(+0.00%) |
Oct 19, 2004 | 30.71 | 30.96 | 30.71 | 30.87 | 49,795 | -0.06(-0.20%) |
Oct 18, 2004 | 30.72 | 30.93 | 30.56 | 30.93 | 21,921 | +0.30(+0.99%) |
Oct 15, 2004 | 30.67 | 30.93 | 30.58 | 30.63 | 47,037 | +0.10(+0.32%) |
Oct 14, 2004 | 30.72 | 30.72 | 30.43 | 30.54 | 27,293 | -0.25(-0.83%) |
Oct 13, 2004 | 31.19 | 31.20 | 30.47 | 30.79 | 37,310 | -0.48(-1.54%) |
Oct 12, 2004 | 30.99 | 31.27 | 30.96 | 31.27 | 24,099 | +0.07(+0.22%) |
Oct 11, 2004 | 31.12 | 31.22 | 31.04 | 31.20 | 15,679 | +0.10(+0.31%) |
Oct 08, 2004 | 31.00 | 31.31 | 30.99 | 31.11 | 27,873 | -0.08(-0.26%) |
Oct 07, 2004 | 31.41 | 31.41 | 30.97 | 31.19 | 18,582 | -0.14(-0.46%) |
Oct 06, 2004 | 31.27 | 31.44 | 31.05 | 31.33 | 57,634 | +0.01(+0.04%) |
Oct 05, 2004 | 31.41 | 31.43 | 31.29 | 31.32 | 7,839 | +0.03(+0.11%) |
Oct 04, 2004 | 31.24 | 31.41 | 31.18 | 31.29 | 35,713 | +0.07(+0.22%) |
Oct 01, 2004 | 30.91 | 31.22 | 30.81 | 31.22 | 50,521 | +0.49(+1.59%) |
Sep 30, 2004 | 30.93 | 30.98 | 30.68 | 30.73 | 58,360 | -0.14(-0.47%) |
Sep 29, 2004 | 30.62 | 30.87 | 30.55 | 30.87 | 43,262 | +0.36(+1.17%) |
Sep 28, 2004 | 30.60 | 30.60 | 30.44 | 30.51 | 26,712 | -0.08(-0.27%) |
Sep 27, 2004 | 31.00 | 31.00 | 30.39 | 30.60 | 72,007 | -0.32(-1.05%) |
Sep 24, 2004 | 30.86 | 31.00 | 30.65 | 30.92 | 40,794 | -0.03(-0.11%) |
Sep 23, 2004 | 30.73 | 31.10 | 30.72 | 30.96 | 63,732 | +0.15(+0.49%) |
Sep 22, 2004 | 30.93 | 31.23 | 30.60 | 30.80 | 53,424 | -0.35(-1.13%) |
Sep 21, 2004 | 30.73 | 31.22 | 30.49 | 31.16 | 51,392 | +0.40(+1.30%) |
Sep 20, 2004 | 30.78 | 30.98 | 30.48 | 30.76 | 41,955 | -0.08(-0.25%) |
Sep 17, 2004 | 31.15 | 31.21 | 30.76 | 30.83 | 64,167 | -0.25(-0.82%) |
Sep 16, 2004 | 31.00 | 31.31 | 30.85 | 31.09 | 52,118 | +0.02(+0.07%) |
Sep 15, 2004 | 31.00 | 31.10 | 30.92 | 31.07 | 14,082 | -0.07(-0.22%) |
Sep 14, 2004 | 31.51 | 31.62 | 31.00 | 31.13 | 25,550 | -0.31(-0.99%) |
Sep 13, 2004 | 31.32 | 31.44 | 31.06 | 31.44 | 22,211 | +0.17(+0.55%) |
Sep 10, 2004 | 30.96 | 31.62 | 30.96 | 31.27 | 94,364 | +0.07(+0.22%) |
Sep 09, 2004 | 30.04 | 31.21 | 29.92 | 31.20 | 118,608 | +1.14(+3.80%) |
Sep 08, 2004 | 30.05 | 30.34 | 30.05 | 30.06 | 33,680 | -0.17(-0.55%) |
Sep 07, 2004 | 29.78 | 30.23 | 29.78 | 30.23 | 26,594 | +0.65(+2.19%) |
Sep 03, 2004 | 29.76 | 29.89 | 29.58 | 29.58 | 15,243 | -0.21(-0.69%) |
Sep 02, 2004 | 29.52 | 29.86 | 29.48 | 29.78 | 10,888 | +0.10(+0.32%) |