Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.31 | 28.31 | 27.62 | 28.29 | 146,890 | +0.12(+0.41%) |
Sep 29, 2005 | 27.47 | 28.36 | 27.24 | 28.17 | 101,141 | +0.70(+2.54%) |
Sep 28, 2005 | 27.26 | 27.60 | 27.05 | 27.47 | 126,687 | +0.22(+0.82%) |
Sep 27, 2005 | 27.37 | 27.39 | 26.70 | 27.25 | 178,171 | -0.19(-0.70%) |
Sep 26, 2005 | 27.20 | 27.64 | 27.13 | 27.44 | 129,034 | +0.39(+1.45%) |
Sep 23, 2005 | 27.05 | 27.08 | 26.55 | 27.05 | 236,432 | +0.23(+0.86%) |
Sep 22, 2005 | 27.61 | 27.61 | 26.75 | 26.82 | 420,207 | -0.85(-3.08%) |
Sep 21, 2005 | 28.12 | 28.12 | 27.60 | 27.67 | 160,836 | -0.48(-1.72%) |
Sep 20, 2005 | 28.08 | 28.43 | 27.95 | 28.16 | 169,960 | +0.21(+0.77%) |
Sep 19, 2005 | 28.54 | 28.54 | 27.62 | 27.94 | 199,285 | -0.68(-2.36%) |
Sep 16, 2005 | 28.23 | 28.68 | 28.10 | 28.62 | 326,104 | +0.54(+1.94%) |
Sep 15, 2005 | 27.69 | 28.10 | 27.64 | 28.07 | 77,811 | +0.38(+1.39%) |
Sep 14, 2005 | 27.85 | 27.97 | 27.49 | 27.69 | 136,463 | -0.15(-0.55%) |
Sep 13, 2005 | 28.39 | 28.40 | 27.64 | 27.84 | 206,715 | -1.04(-3.61%) |
Sep 12, 2005 | 28.23 | 29.09 | 28.00 | 28.89 | 90,845 | +0.52(+1.84%) |
Sep 09, 2005 | 28.03 | 28.39 | 27.86 | 28.36 | 91,366 | +0.45(+1.62%) |
Sep 08, 2005 | 27.89 | 27.97 | 27.51 | 27.91 | 84,458 | -0.06(-0.22%) |
Sep 07, 2005 | 28.00 | 28.01 | 27.61 | 27.97 | 68,557 | -0.03(-0.11%) |
Sep 06, 2005 | 27.36 | 28.03 | 27.19 | 28.00 | 87,977 | +0.73(+2.67%) |
Sep 02, 2005 | 27.70 | 27.74 | 27.02 | 27.28 | 90,584 | -0.40(-1.44%) |
Sep 01, 2005 | 27.71 | 27.84 | 27.31 | 27.67 | 68,687 | +0.04(+0.14%) |
Aug 31, 2005 | 26.78 | 27.74 | 26.45 | 27.64 | 132,553 | +0.85(+3.18%) |
Aug 30, 2005 | 27.08 | 27.08 | 26.57 | 26.78 | 71,294 | -0.28(-1.05%) |
Aug 29, 2005 | 26.71 | 27.13 | 26.58 | 27.07 | 112,481 | +0.36(+1.35%) |
Aug 26, 2005 | 27.34 | 27.35 | 26.55 | 26.71 | 128,121 | -0.62(-2.27%) |
Aug 25, 2005 | 27.31 | 27.43 | 27.18 | 27.33 | 69,209 | +0.05(+0.20%) |
Aug 24, 2005 | 27.06 | 27.93 | 27.06 | 27.28 | 175,303 | +0.22(+0.82%) |
Aug 23, 2005 | 27.24 | 27.44 | 26.93 | 27.05 | 89,932 | -0.10(-0.37%) |
Aug 22, 2005 | 27.08 | 27.24 | 26.71 | 27.15 | 98,404 | +0.21(+0.77%) |
Aug 19, 2005 | 27.05 | 27.11 | 26.62 | 26.95 | 69,339 | -0.10(-0.37%) |
Aug 18, 2005 | 27.08 | 27.09 | 26.78 | 27.05 | 111,699 | -0.12(-0.42%) |
Aug 17, 2005 | 27.11 | 27.24 | 26.85 | 27.16 | 126,427 | -0.03(-0.11%) |
Aug 16, 2005 | 27.54 | 27.58 | 27.08 | 27.19 | 180,387 | -0.46(-1.66%) |
Aug 15, 2005 | 27.44 | 27.98 | 27.42 | 27.65 | 110,917 | +0.25(+0.90%) |
Aug 12, 2005 | 27.66 | 27.66 | 27.20 | 27.41 | 164,485 | -0.37(-1.33%) |
Aug 11, 2005 | 27.01 | 27.82 | 27.01 | 27.77 | 143,631 | +0.71(+2.64%) |
Aug 10, 2005 | 27.08 | 27.41 | 26.62 | 27.06 | 261,978 | +0.03(+0.11%) |
Aug 09, 2005 | 27.16 | 27.41 | 26.88 | 27.03 | 109,613 | -0.08(-0.31%) |
Aug 08, 2005 | 27.20 | 27.31 | 26.73 | 27.11 | 68,296 | -0.03(-0.11%) |
Aug 05, 2005 | 27.51 | 27.51 | 26.88 | 27.14 | 190,814 | -0.35(-1.28%) |
Aug 04, 2005 | 27.39 | 27.67 | 27.12 | 27.50 | 270,189 | -0.10(-0.36%) |
Aug 03, 2005 | 27.24 | 27.74 | 27.24 | 27.60 | 395,183 | +0.28(+1.04%) |
Aug 02, 2005 | 27.38 | 27.39 | 27.18 | 27.31 | 187,034 | +0.02(+0.06%) |
Aug 01, 2005 | 26.82 | 27.61 | 26.82 | 27.30 | 167,744 | +0.41(+1.54%) |
Jul 29, 2005 | 26.78 | 27.05 | 26.58 | 26.88 | 121,735 | -0.01(-0.03%) |
Jul 28, 2005 | 26.62 | 26.98 | 26.42 | 26.89 | 188,728 | +0.37(+1.39%) |
Jul 27, 2005 | 26.95 | 26.99 | 26.36 | 26.52 | 143,762 | -0.43(-1.59%) |
Jul 26, 2005 | 26.58 | 27.22 | 26.51 | 26.95 | 135,811 | +0.38(+1.44%) |
Jul 25, 2005 | 27.20 | 27.74 | 26.41 | 26.57 | 156,274 | -1.47(-5.25%) |
Jul 22, 2005 | 25.78 | 28.40 | 25.78 | 28.04 | 368,985 | +2.24(+8.68%) |
Jul 21, 2005 | 25.61 | 26.25 | 25.37 | 25.80 | 143,240 | +0.13(+0.51%) |
Jul 20, 2005 | 25.56 | 25.77 | 25.32 | 25.67 | 125,905 | -0.08(-0.30%) |
Jul 19, 2005 | 25.36 | 25.89 | 25.36 | 25.75 | 80,287 | +0.47(+1.85%) |
Jul 18, 2005 | 25.39 | 25.57 | 25.16 | 25.28 | 70,642 | -0.23(-0.90%) |
Jul 15, 2005 | 25.81 | 26.13 | 24.90 | 25.51 | 156,013 | -0.31(-1.19%) |
Jul 14, 2005 | 26.12 | 26.35 | 25.69 | 25.82 | 52,917 | -0.12(-0.47%) |
Jul 13, 2005 | 26.43 | 26.50 | 25.93 | 25.94 | 61,779 | -0.55(-2.09%) |
Jul 12, 2005 | 26.35 | 26.73 | 26.17 | 26.49 | 84,067 | +0.10(+0.38%) |
Jul 11, 2005 | 25.96 | 26.59 | 25.96 | 26.39 | 174,521 | +0.55(+2.14%) |
Jul 08, 2005 | 25.38 | 25.86 | 25.17 | 25.84 | 109,353 | +0.45(+1.78%) |
Jul 07, 2005 | 24.94 | 25.43 | 24.90 | 25.39 | 130,207 | +0.22(+0.88%) |
Jul 06, 2005 | 25.00 | 25.34 | 24.97 | 25.17 | 148,975 | +0.08(+0.34%) |
Jul 05, 2005 | 24.24 | 25.35 | 24.22 | 25.08 | 189,901 | +0.34(+1.36%) |
Jul 01, 2005 | 24.78 | 24.78 | 24.62 | 24.74 | 129,946 | +0.11(+0.44%) |
Jun 30, 2005 | 24.67 | 24.89 | 24.59 | 24.64 | 164,094 | +0.05(+0.22%) |
Jun 29, 2005 | 24.28 | 24.59 | 23.97 | 24.58 | 141,025 | +0.31(+1.26%) |
Jun 28, 2005 | 23.71 | 24.34 | 23.67 | 24.28 | 151,061 | +0.72(+3.06%) |
Jun 27, 2005 | 23.52 | 23.78 | 23.47 | 23.55 | 174,261 | +0.00(+0.00%) |
Jun 24, 2005 | 23.55 | 23.88 | 23.22 | 23.55 | 337,182 | -0.05(-0.20%) |
Jun 23, 2005 | 23.94 | 24.05 | 23.60 | 23.60 | 126,818 | -0.38(-1.60%) |
Jun 22, 2005 | 24.17 | 24.26 | 23.75 | 23.98 | 159,663 | -0.07(-0.29%) |
Jun 21, 2005 | 24.27 | 24.28 | 23.96 | 24.05 | 134,117 | -0.27(-1.10%) |
Jun 20, 2005 | 24.21 | 24.54 | 23.86 | 24.32 | 176,607 | -0.05(-0.19%) |
Jun 17, 2005 | 24.71 | 24.92 | 24.32 | 24.37 | 257,546 | -0.34(-1.37%) |
Jun 16, 2005 | 24.87 | 25.09 | 24.52 | 24.71 | 141,937 | -0.24(-0.95%) |
Jun 15, 2005 | 25.07 | 25.07 | 24.45 | 24.94 | 112,741 | -0.05(-0.22%) |
Jun 14, 2005 | 24.51 | 25.00 | 24.47 | 25.00 | 121,735 | +0.44(+1.78%) |
Jun 13, 2005 | 24.32 | 24.74 | 24.28 | 24.56 | 52,395 | +0.11(+0.44%) |
Jun 10, 2005 | 24.58 | 24.74 | 24.40 | 24.45 | 30,238 | -0.09(-0.38%) |
Jun 09, 2005 | 24.37 | 24.87 | 24.09 | 24.54 | 191,074 | +0.18(+0.72%) |
Jun 08, 2005 | 24.78 | 24.83 | 24.28 | 24.37 | 77,941 | -0.34(-1.37%) |
Jun 07, 2005 | 24.43 | 24.95 | 24.39 | 24.71 | 182,602 | +0.35(+1.42%) |
Jun 06, 2005 | 24.24 | 24.49 | 24.09 | 24.36 | 192,247 | +0.18(+0.76%) |
Jun 03, 2005 | 24.32 | 24.41 | 24.17 | 24.18 | 131,771 | -0.22(-0.91%) |
Jun 02, 2005 | 24.37 | 24.49 | 24.28 | 24.40 | 54,350 | -0.02(-0.09%) |
Jun 01, 2005 | 23.99 | 24.74 | 23.99 | 24.42 | 197,070 | +0.43(+1.79%) |
May 31, 2005 | 24.21 | 24.24 | 23.99 | 23.99 | 116,521 | -0.22(-0.92%) |
May 27, 2005 | 24.11 | 24.28 | 24.01 | 24.21 | 38,840 | +0.11(+0.45%) |
May 26, 2005 | 23.86 | 24.13 | 23.78 | 24.11 | 145,847 | +0.25(+1.03%) |
May 25, 2005 | 24.09 | 24.09 | 23.59 | 23.86 | 71,033 | -0.23(-0.96%) |
May 24, 2005 | 24.09 | 24.16 | 23.82 | 24.09 | 91,105 | -0.10(-0.41%) |
May 23, 2005 | 24.17 | 24.43 | 24.09 | 24.19 | 142,067 | +0.10(+0.41%) |
May 20, 2005 | 24.47 | 24.47 | 23.98 | 24.09 | 167,483 | -0.37(-1.51%) |
May 19, 2005 | 24.24 | 24.47 | 24.17 | 24.46 | 206,715 | +0.22(+0.92%) |
May 18, 2005 | 23.82 | 24.36 | 23.82 | 24.24 | 223,789 | +0.51(+2.17%) |
May 17, 2005 | 23.77 | 23.86 | 23.70 | 23.72 | 131,901 | -0.16(-0.67%) |
May 16, 2005 | 23.58 | 24.17 | 23.58 | 23.88 | 140,894 | +0.36(+1.53%) |
May 13, 2005 | 23.90 | 24.13 | 23.16 | 23.52 | 100,620 | -0.41(-1.73%) |
May 12, 2005 | 24.63 | 24.78 | 23.87 | 23.94 | 105,182 | -0.61(-2.50%) |
May 11, 2005 | 24.63 | 24.79 | 24.17 | 24.55 | 104,791 | -0.07(-0.28%) |
May 10, 2005 | 25.40 | 25.40 | 24.40 | 24.62 | 207,236 | -0.91(-3.55%) |
May 09, 2005 | 24.97 | 25.54 | 24.72 | 25.53 | 77,941 | +0.48(+1.93%) |
May 06, 2005 | 25.13 | 25.24 | 24.87 | 25.04 | 64,256 | +0.05(+0.21%) |
May 05, 2005 | 25.10 | 25.20 | 24.82 | 24.99 | 98,795 | -0.12(-0.49%) |
May 04, 2005 | 24.77 | 25.11 | 24.74 | 25.11 | 108,831 | +0.45(+1.84%) |
May 03, 2005 | 24.56 | 24.86 | 24.40 | 24.66 | 228,090 | +0.09(+0.37%) |
May 02, 2005 | 24.07 | 24.57 | 24.07 | 24.57 | 190,162 | +0.51(+2.10%) |
Apr 29, 2005 | 24.00 | 24.16 | 23.86 | 24.06 | 301,600 | +0.12(+0.48%) |
Apr 28, 2005 | 24.18 | 24.26 | 23.94 | 23.95 | 217,663 | -0.22(-0.92%) |
Apr 27, 2005 | 24.32 | 24.32 | 23.95 | 24.17 | 295,865 | -0.15(-0.63%) |
Apr 26, 2005 | 24.55 | 24.77 | 24.17 | 24.32 | 204,760 | -0.31(-1.25%) |
Apr 25, 2005 | 24.40 | 24.84 | 24.38 | 24.63 | 234,868 | +0.23(+0.94%) |
Apr 22, 2005 | 23.82 | 24.66 | 23.79 | 24.40 | 334,185 | +0.75(+3.18%) |
Apr 21, 2005 | 23.29 | 23.98 | 23.29 | 23.65 | 153,537 | +0.55(+2.39%) |
Apr 20, 2005 | 23.61 | 23.88 | 23.05 | 23.09 | 142,328 | -0.52(-2.21%) |
Apr 19, 2005 | 23.25 | 23.70 | 23.23 | 23.62 | 88,890 | +0.45(+1.95%) |
Apr 18, 2005 | 23.06 | 23.29 | 22.86 | 23.16 | 124,993 | +0.15(+0.63%) |
Apr 15, 2005 | 23.45 | 23.59 | 22.89 | 23.02 | 312,940 | -0.52(-2.22%) |
Apr 14, 2005 | 23.78 | 23.78 | 23.32 | 23.54 | 150,800 | -0.25(-1.03%) |
Apr 13, 2005 | 24.30 | 24.30 | 23.55 | 23.78 | 153,537 | -0.63(-2.58%) |
Apr 12, 2005 | 24.21 | 24.52 | 23.63 | 24.41 | 111,829 | +0.21(+0.86%) |
Apr 11, 2005 | 24.17 | 24.39 | 23.75 | 24.21 | 154,449 | +0.09(+0.38%) |
Apr 08, 2005 | 24.67 | 24.67 | 23.98 | 24.11 | 102,314 | -0.40(-1.63%) |
Apr 07, 2005 | 24.24 | 24.55 | 24.09 | 24.51 | 186,252 | +0.41(+1.69%) |
Apr 06, 2005 | 23.93 | 24.43 | 23.93 | 24.11 | 187,946 | +0.18(+0.77%) |
Apr 05, 2005 | 23.72 | 24.14 | 23.72 | 23.92 | 176,998 | +0.18(+0.78%) |
Apr 04, 2005 | 23.55 | 23.88 | 23.55 | 23.74 | 608,024 | +0.26(+1.11%) |
Apr 01, 2005 | 23.82 | 24.07 | 23.46 | 23.48 | 160,315 | -0.21(-0.91%) |
Mar 31, 2005 | 23.86 | 24.03 | 23.49 | 23.69 | 192,247 | -0.21(-0.87%) |
Mar 30, 2005 | 23.06 | 24.34 | 23.06 | 23.90 | 234,868 | +1.04(+4.53%) |
Mar 29, 2005 | 24.22 | 24.22 | 22.52 | 22.86 | 498,019 | -1.36(-5.61%) |
Mar 28, 2005 | 24.43 | 24.67 | 24.14 | 24.22 | 137,245 | -0.17(-0.69%) |
Mar 24, 2005 | 24.36 | 24.68 | 24.17 | 24.39 | 75,856 | +0.15(+0.60%) |
Mar 23, 2005 | 24.25 | 24.67 | 24.14 | 24.24 | 100,620 | -0.04(-0.16%) |
Mar 22, 2005 | 24.74 | 25.01 | 24.24 | 24.28 | 108,180 | -0.46(-1.86%) |
Mar 21, 2005 | 24.78 | 24.78 | 24.33 | 24.74 | 74,813 | -0.02(-0.06%) |
Mar 18, 2005 | 24.81 | 24.84 | 24.51 | 24.76 | 232,261 | -0.04(-0.15%) |
Mar 17, 2005 | 24.86 | 25.02 | 24.62 | 24.80 | 67,775 | +0.00(+0.00%) |
Mar 16, 2005 | 25.02 | 25.21 | 24.73 | 24.80 | 98,274 | -0.22(-0.89%) |
Mar 15, 2005 | 24.97 | 25.46 | 24.94 | 25.02 | 113,784 | +0.12(+0.49%) |
Mar 14, 2005 | 24.98 | 25.12 | 24.80 | 24.90 | 40,665 | -0.09(-0.37%) |
Mar 11, 2005 | 24.74 | 25.01 | 24.71 | 24.99 | 87,456 | +0.28(+1.15%) |
Mar 10, 2005 | 25.17 | 25.28 | 24.68 | 24.71 | 97,883 | -0.61(-2.42%) |
Mar 09, 2005 | 25.51 | 25.63 | 25.30 | 25.32 | 98,535 | -0.26(-1.02%) |
Mar 08, 2005 | 25.65 | 25.81 | 25.35 | 25.58 | 118,085 | -0.07(-0.27%) |
Mar 07, 2005 | 25.70 | 25.82 | 25.45 | 25.65 | 509,098 | -0.05(-0.21%) |
Mar 04, 2005 | 25.33 | 26.05 | 25.28 | 25.70 | 99,708 | +0.28(+1.09%) |
Mar 03, 2005 | 25.47 | 25.67 | 25.34 | 25.43 | 152,103 | +0.00(+0.00%) |
Mar 02, 2005 | 25.32 | 25.59 | 25.18 | 25.43 | 121,865 | +0.11(+0.42%) |
Mar 01, 2005 | 24.82 | 25.36 | 24.82 | 25.32 | 215,447 | +0.58(+2.33%) |
Feb 28, 2005 | 25.17 | 25.40 | 24.74 | 24.74 | 316,719 | -0.56(-2.21%) |
Feb 25, 2005 | 25.33 | 25.37 | 25.07 | 25.30 | 157,838 | -0.06(-0.24%) |
Feb 24, 2005 | 25.24 | 25.37 | 24.21 | 25.36 | 209,452 | +0.14(+0.55%) |
Feb 23, 2005 | 25.18 | 25.46 | 25.10 | 25.23 | 349,825 | +0.12(+0.49%) |
Feb 22, 2005 | 26.05 | 26.09 | 25.08 | 25.10 | 133,465 | -0.98(-3.76%) |
Feb 18, 2005 | 26.19 | 26.20 | 25.50 | 26.09 | 109,613 | -0.02(-0.06%) |
Feb 17, 2005 | 26.22 | 26.43 | 26.09 | 26.10 | 99,186 | -0.02(-0.06%) |
Feb 16, 2005 | 25.78 | 26.13 | 25.49 | 26.12 | 90,975 | +0.29(+1.13%) |
Feb 15, 2005 | 25.91 | 26.22 | 25.63 | 25.83 | 89,932 | -0.07(-0.27%) |
Feb 14, 2005 | 26.05 | 26.12 | 25.71 | 25.89 | 80,809 | -0.12(-0.44%) |
Feb 11, 2005 | 25.95 | 26.07 | 25.68 | 26.01 | 166,440 | +0.06(+0.24%) |
Feb 10, 2005 | 26.28 | 26.36 | 25.88 | 25.95 | 257,807 | -0.33(-1.26%) |
Feb 09, 2005 | 26.47 | 26.47 | 26.12 | 26.28 | 91,496 | -0.19(-0.72%) |
Feb 08, 2005 | 26.46 | 26.49 | 26.39 | 26.47 | 425,682 | +0.01(+0.03%) |
Feb 07, 2005 | 26.24 | 26.59 | 26.24 | 26.46 | 150,148 | +0.22(+0.85%) |
Feb 04, 2005 | 26.24 | 26.43 | 26.09 | 26.24 | 159,142 | +0.08(+0.29%) |
Feb 03, 2005 | 26.25 | 26.33 | 26.06 | 26.16 | 128,643 | -0.07(-0.26%) |
Feb 02, 2005 | 26.09 | 26.43 | 25.79 | 26.23 | 206,715 | +0.09(+0.35%) |
Feb 01, 2005 | 26.05 | 26.52 | 25.86 | 26.14 | 179,735 | -0.06(-0.23%) |
Jan 31, 2005 | 25.53 | 26.28 | 25.43 | 26.20 | 165,267 | +0.84(+3.33%) |
Jan 28, 2005 | 24.63 | 25.99 | 24.59 | 25.36 | 370,288 | +0.91(+3.70%) |
Jan 27, 2005 | 24.57 | 24.79 | 24.35 | 24.45 | 72,467 | -0.12(-0.47%) |
Jan 26, 2005 | 24.40 | 24.65 | 24.31 | 24.57 | 161,748 | +0.25(+1.01%) |
Jan 25, 2005 | 24.04 | 24.38 | 23.86 | 24.32 | 115,739 | +0.35(+1.44%) |
Jan 24, 2005 | 24.24 | 24.31 | 23.75 | 23.98 | 120,822 | -0.31(-1.26%) |
Jan 21, 2005 | 24.35 | 24.79 | 24.13 | 24.28 | 133,726 | -0.11(-0.44%) |
Jan 20, 2005 | 24.47 | 24.59 | 24.15 | 24.39 | 136,463 | -0.15(-0.63%) |
Jan 19, 2005 | 24.97 | 25.20 | 24.51 | 24.54 | 139,330 | -0.43(-1.72%) |
Jan 18, 2005 | 25.17 | 25.17 | 24.80 | 24.97 | 116,391 | +0.21(+0.87%) |
Jan 14, 2005 | 24.28 | 24.77 | 24.20 | 24.76 | 134,638 | +0.61(+2.51%) |
Jan 13, 2005 | 24.48 | 24.50 | 24.14 | 24.15 | 159,533 | -0.28(-1.16%) |
Jan 12, 2005 | 24.76 | 24.76 | 24.13 | 24.44 | 191,596 | -0.28(-1.15%) |
Jan 11, 2005 | 25.02 | 25.02 | 24.56 | 24.72 | 143,371 | -0.49(-1.95%) |
Jan 10, 2005 | 24.21 | 25.31 | 24.21 | 25.21 | 193,420 | +0.83(+3.40%) |
Jan 07, 2005 | 24.94 | 24.94 | 24.38 | 24.38 | 278,270 | -0.51(-2.06%) |
Jan 06, 2005 | 24.88 | 25.49 | 24.88 | 24.90 | 162,921 | -0.12(-0.49%) |
Jan 05, 2005 | 26.13 | 26.16 | 24.97 | 25.02 | 266,800 | -1.27(-4.82%) |
Jan 04, 2005 | 26.16 | 27.05 | 26.16 | 26.29 | 274,229 | +0.21(+0.79%) |
Jan 03, 2005 | 26.85 | 26.88 | 25.97 | 26.08 | 310,333 | -0.90(-3.33%) |
Dec 31, 2004 | 26.62 | 27.21 | 26.59 | 26.98 | 106,485 | +0.35(+1.30%) |
Dec 30, 2004 | 26.35 | 26.63 | 26.35 | 26.63 | 67,514 | +0.28(+1.05%) |
Dec 29, 2004 | 26.55 | 26.60 | 26.22 | 26.35 | 41,838 | -0.25(-0.92%) |
Dec 28, 2004 | 26.15 | 27.14 | 26.15 | 26.60 | 67,123 | +0.45(+1.73%) |
Dec 27, 2004 | 26.62 | 26.62 | 26.14 | 26.15 | 82,503 | -0.41(-1.56%) |
Dec 23, 2004 | 26.70 | 26.81 | 26.49 | 26.56 | 85,892 | -0.11(-0.40%) |
Dec 22, 2004 | 26.20 | 26.76 | 26.15 | 26.67 | 162,921 | +0.53(+2.03%) |
Dec 21, 2004 | 26.12 | 26.29 | 26.07 | 26.14 | 170,742 | +0.12(+0.44%) |
Dec 20, 2004 | 26.05 | 26.50 | 25.94 | 26.02 | 145,065 | -0.06(-0.23%) |
Dec 17, 2004 | 26.13 | 26.54 | 26.09 | 26.09 | 229,524 | -0.02(-0.06%) |
Dec 16, 2004 | 26.19 | 26.32 | 25.99 | 26.10 | 128,773 | -0.08(-0.32%) |
Dec 15, 2004 | 26.09 | 26.19 | 25.84 | 26.19 | 138,157 | +0.07(+0.26%) |
Dec 14, 2004 | 25.93 | 26.15 | 25.87 | 26.12 | 135,290 | +0.19(+0.74%) |
Dec 13, 2004 | 26.07 | 26.07 | 25.50 | 25.93 | 99,056 | -0.08(-0.32%) |
Dec 10, 2004 | 25.85 | 26.01 | 25.79 | 26.01 | 193,160 | +0.15(+0.59%) |
Dec 09, 2004 | 25.86 | 26.06 | 25.48 | 25.86 | 223,789 | -0.05(-0.21%) |
Dec 08, 2004 | 25.19 | 26.18 | 25.19 | 25.91 | 182,211 | +0.82(+3.27%) |
Dec 07, 2004 | 25.73 | 25.80 | 25.09 | 25.09 | 126,296 | -0.62(-2.42%) |
Dec 06, 2004 | 25.66 | 25.91 | 25.54 | 25.71 | 128,121 | +0.00(+0.00%) |
Dec 03, 2004 | 26.09 | 26.09 | 25.65 | 25.71 | 170,742 | -0.38(-1.44%) |
Dec 02, 2004 | 26.01 | 26.12 | 25.86 | 26.09 | 435,718 | +0.08(+0.32%) |
Dec 01, 2004 | 25.69 | 26.04 | 25.55 | 26.00 | 337,704 | +0.34(+1.32%) |
Nov 30, 2004 | 25.70 | 25.89 | 25.63 | 25.66 | 214,274 | -0.21(-0.83%) |
Nov 29, 2004 | 26.33 | 26.45 | 25.83 | 25.88 | 161,357 | -0.54(-2.06%) |
Nov 26, 2004 | 25.97 | 26.48 | 25.97 | 26.42 | 69,078 | +0.38(+1.44%) |
Nov 24, 2004 | 25.78 | 26.44 | 25.78 | 26.05 | 241,906 | +0.32(+1.25%) |
Nov 23, 2004 | 25.59 | 25.73 | 25.32 | 25.73 | 103,487 | +0.08(+0.33%) |
Nov 22, 2004 | 25.04 | 25.73 | 25.04 | 25.64 | 167,613 | +0.44(+1.74%) |
Nov 19, 2004 | 25.36 | 25.43 | 25.04 | 25.20 | 252,463 | -0.29(-1.14%) |
Nov 18, 2004 | 25.08 | 25.63 | 24.97 | 25.50 | 140,634 | +0.55(+2.22%) |
Nov 17, 2004 | 25.47 | 25.50 | 24.77 | 24.94 | 331,969 | -0.43(-1.69%) |
Nov 16, 2004 | 25.43 | 25.53 | 25.29 | 25.37 | 303,686 | -0.35(-1.37%) |
Nov 15, 2004 | 25.24 | 25.73 | 25.13 | 25.73 | 194,854 | +0.33(+1.30%) |
Nov 12, 2004 | 25.13 | 25.46 | 25.01 | 25.40 | 205,151 | +0.17(+0.67%) |
Nov 11, 2004 | 24.59 | 25.23 | 24.41 | 25.23 | 193,551 | +0.61(+2.46%) |
Nov 10, 2004 | 23.85 | 25.05 | 23.85 | 24.62 | 434,284 | +0.77(+3.22%) |
Nov 09, 2004 | 23.48 | 23.89 | 23.40 | 23.85 | 277,749 | +0.26(+1.11%) |
Nov 08, 2004 | 23.71 | 23.74 | 23.35 | 23.59 | 333,794 | -0.05(-0.19%) |
Nov 05, 2004 | 23.59 | 23.74 | 23.52 | 23.64 | 353,214 | +0.24(+1.02%) |
Nov 04, 2004 | 23.55 | 23.63 | 23.16 | 23.40 | 187,164 | -0.19(-0.81%) |
Nov 03, 2004 | 23.40 | 23.69 | 23.21 | 23.59 | 157,317 | +0.41(+1.79%) |
Nov 02, 2004 | 23.19 | 23.48 | 22.96 | 23.18 | 260,805 | -0.02(-0.07%) |
Nov 01, 2004 | 22.67 | 23.29 | 22.50 | 23.19 | 140,112 | +0.16(+0.70%) |
Oct 29, 2004 | 22.94 | 23.21 | 22.88 | 23.03 | 199,416 | +0.02(+0.07%) |
Oct 28, 2004 | 23.25 | 23.48 | 23.02 | 23.02 | 162,921 | -0.30(-1.28%) |
Oct 27, 2004 | 23.40 | 23.51 | 23.12 | 23.32 | 197,200 | -0.12(-0.52%) |
Oct 26, 2004 | 23.02 | 23.44 | 22.77 | 23.44 | 237,865 | +0.41(+1.80%) |
Oct 25, 2004 | 22.86 | 23.28 | 22.67 | 23.02 | 181,169 | +0.08(+0.37%) |
Oct 22, 2004 | 21.87 | 23.11 | 21.83 | 22.94 | 469,605 | +1.07(+4.91%) |
Oct 21, 2004 | 22.04 | 22.20 | 21.58 | 21.87 | 251,551 | -0.08(-0.35%) |
Oct 20, 2004 | 21.67 | 22.00 | 21.57 | 21.94 | 189,640 | +0.20(+0.92%) |
Oct 19, 2004 | 21.60 | 21.94 | 21.56 | 21.74 | 167,353 | +0.03(+0.14%) |
Oct 18, 2004 | 21.71 | 22.15 | 21.41 | 21.71 | 139,721 | -0.04(-0.18%) |
Oct 15, 2004 | 21.64 | 22.06 | 21.64 | 21.75 | 153,407 | +0.12(+0.57%) |
Oct 14, 2004 | 22.06 | 22.06 | 21.63 | 21.63 | 136,072 | -0.46(-2.08%) |
Oct 13, 2004 | 22.52 | 22.66 | 21.89 | 22.09 | 82,503 | -0.31(-1.40%) |
Oct 12, 2004 | 22.56 | 22.67 | 22.28 | 22.40 | 106,225 | -0.19(-0.85%) |
Oct 11, 2004 | 22.50 | 22.63 | 22.47 | 22.60 | 61,910 | +0.10(+0.44%) |
Oct 08, 2004 | 22.84 | 23.01 | 22.49 | 22.50 | 88,759 | -0.35(-1.51%) |
Oct 07, 2004 | 23.36 | 23.37 | 22.81 | 22.84 | 150,930 | -0.68(-2.87%) |
Oct 06, 2004 | 23.29 | 23.55 | 23.22 | 23.52 | 79,114 | +0.14(+0.59%) |
Oct 05, 2004 | 23.54 | 23.57 | 23.10 | 23.38 | 139,200 | -0.10(-0.42%) |
Oct 04, 2004 | 23.02 | 23.76 | 22.99 | 23.48 | 160,966 | +0.42(+1.83%) |