Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.20 | 32.90 | 33.20 | 1,383 | +0.35(+1.07%) | |
Sep 29, 2005 | 33.15 | 32.75 | 32.85 | 26,499 | -0.15(-0.45%) | |
Sep 28, 2005 | 33.00 | 33.00 | 32.40 | 33.00 | 52,899 | +0.65(+2.01%) |
Sep 27, 2005 | 32.35 | 32.60 | 32.35 | 32.35 | 3,240 | +0.10(+0.31%) |
Sep 26, 2005 | 32.25 | 32.65 | 32.20 | 32.25 | 87,204 | +0.10(+0.31%) |
Sep 23, 2005 | 32.15 | 32.15 | 31.85 | 32.15 | 9,347 | -0.20(-0.62%) |
Sep 22, 2005 | 32.35 | 32.35 | 31.95 | 32.35 | 12,234 | -0.50(-1.52%) |
Sep 21, 2005 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.85 | 33.40 | 32.85 | 32.85 | 5,045 | -0.35(-1.05%) |
Sep 19, 2005 | 33.20 | 33.65 | 33.20 | 33.20 | 2,452 | -0.25(-0.75%) |
Sep 16, 2005 | 33.45 | 33.45 | 32.90 | 33.45 | 35,925 | +1.00(+3.08%) |
Sep 15, 2005 | 32.45 | 32.50 | 32.15 | 32.45 | 3,251 | +0.50(+1.56%) |
Sep 14, 2005 | 31.95 | 32.15 | 31.90 | 31.95 | 27,148 | -0.30(-0.93%) |
Sep 13, 2005 | 32.25 | 32.25 | 32.10 | 32.25 | 3,015 | -0.10(-0.31%) |
Sep 12, 2005 | 32.35 | 32.40 | 32.20 | 32.35 | 8,055 | +0.15(+0.47%) |
Sep 09, 2005 | 32.20 | 32.45 | 32.20 | 32.20 | 1,220 | +0.00(+0.00%) |
Sep 08, 2005 | 32.20 | 32.35 | 32.20 | 32.20 | 11,625 | -0.25(-0.77%) |
Sep 07, 2005 | 32.45 | 32.50 | 32.20 | 32.45 | 5,336 | +0.10(+0.31%) |
Sep 06, 2005 | 32.35 | 32.35 | 31.85 | 32.35 | 18,390 | +0.95(+3.03%) |
Sep 02, 2005 | 31.40 | 31.70 | 31.40 | 31.40 | 1,971 | +0.35(+1.13%) |
Sep 01, 2005 | 31.05 | 31.35 | 31.05 | 31.05 | 3,309 | +0.85(+2.81%) |
Aug 31, 2005 | 30.20 | 30.45 | 30.10 | 30.20 | 1,609 | +0.25(+0.83%) |
Aug 30, 2005 | 29.95 | 30.35 | 29.95 | 29.95 | 8,412 | -0.20(-0.66%) |
Aug 29, 2005 | 30.15 | 30.60 | 30.15 | 30.15 | 4,328 | -0.10(-0.33%) |
Aug 26, 2005 | 30.25 | 30.70 | 30.25 | 30.25 | 3,063 | -0.10(-0.33%) |
Aug 25, 2005 | 30.35 | 30.45 | 30.35 | 30.35 | 1,631 | -0.60(-1.94%) |
Aug 24, 2005 | 30.95 | 31.00 | 30.50 | 30.95 | 3,976 | +0.35(+1.14%) |
Aug 23, 2005 | 30.60 | 30.90 | 30.60 | 30.60 | 1,370 | -0.10(-0.33%) |
Aug 22, 2005 | 30.70 | 30.80 | 30.70 | 30.70 | 875 | +0.50(+1.66%) |
Aug 19, 2005 | 30.20 | 30.50 | 30.20 | 30.20 | 4,559 | -0.20(-0.66%) |
Aug 18, 2005 | 30.40 | 30.70 | 30.40 | 30.40 | 3,604 | -0.45(-1.46%) |
Aug 17, 2005 | 30.85 | 30.85 | 30.65 | 30.85 | 6,492 | -0.45(-1.44%) |
Aug 16, 2005 | 31.30 | 31.30 | 31.00 | 31.30 | 6,275 | -0.15(-0.48%) |
Aug 15, 2005 | 31.45 | 31.45 | 31.10 | 31.45 | 1,670 | +0.05(+0.16%) |
Aug 12, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.00(+0.00%) |
Aug 09, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.70(+2.28%) |
Aug 08, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | +0.00(+0.00%) |
Aug 05, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | -0.10(-0.32%) |
Aug 04, 2005 | 30.80 | 30.80 | 30.50 | 30.80 | 6,242 | +0.60(+1.99%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.00(+0.00%) |
Aug 02, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.50(+1.68%) |
Aug 01, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | +0.00(+0.00%) |
Jul 29, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | -0.15(-0.50%) |
Jul 28, 2005 | 29.85 | 30.50 | 29.65 | 29.85 | 17,178 | +2.60(+9.54%) |
Jul 27, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.00(+0.00%) |
Jul 26, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.25(+0.93%) |
Jul 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,101 | -0.10(-0.37%) |
Jul 22, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +0.00(+0.00%) |
Jul 21, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +1.00(+3.83%) |
Jul 20, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | +0.00(+0.00%) |
Jul 19, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | -0.60(-2.25%) |
Jul 18, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.70 | 26.70 | 26.35 | 26.70 | 393,884 | +0.45(+1.71%) |
Jul 14, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 45,049 | -0.90(-3.31%) |
Jul 13, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 4,501 | +0.25(+0.93%) |
Jul 12, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 3,540 | +0.55(+2.09%) |
Jul 11, 2005 | 26.35 | 26.35 | 25.95 | 26.35 | 6,057 | +0.90(+3.54%) |
Jul 08, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | +0.00(+0.00%) |
Jul 07, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | -0.55(-2.12%) |
Jul 06, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 26.00 | 26.59 | 26.00 | 26.00 | 7,999 | +0.15(+0.58%) |
Jun 29, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.00(+0.00%) |
Jun 28, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.20(+0.78%) |
Jun 27, 2005 | 25.65 | 26.30 | 25.61 | 25.65 | 217,838 | -0.50(-1.91%) |
Jun 24, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | +0.00(+0.00%) |
Jun 23, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | -0.95(-3.51%) |
Jun 22, 2005 | 27.10 | 27.75 | 27.00 | 27.10 | 7,821 | +0.10(+0.37%) |
Jun 21, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.00(+0.00%) |
Jun 20, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.05(+0.19%) |
Jun 17, 2005 | 26.95 | 27.45 | 26.95 | 26.95 | 8,827 | +0.20(+0.75%) |
Jun 16, 2005 | 26.75 | 26.80 | 26.35 | 26.75 | 5,205 | +0.10(+0.38%) |
Jun 15, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.00(+0.00%) |
Jun 14, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.25(+0.95%) |
Jun 13, 2005 | 26.40 | 26.50 | 26.10 | 26.40 | 7,083 | -0.15(-0.56%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.00(+0.00%) |
Jun 09, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.20(+0.76%) |
Jun 08, 2005 | 26.35 | 26.65 | 26.35 | 26.35 | 7,586 | +0.45(+1.74%) |
Jun 07, 2005 | 25.90 | 26.25 | 25.90 | 25.90 | 5,014 | +0.40(+1.57%) |
Jun 06, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | +0.00(+0.00%) |
Jun 03, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | -0.05(-0.20%) |
Jun 02, 2005 | 25.55 | 25.65 | 25.20 | 25.55 | 5,645 | +0.40(+1.59%) |
Jun 01, 2005 | 25.15 | 25.35 | 24.90 | 25.15 | 4,828 | -0.35(-1.37%) |
May 31, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.00(+0.00%) |
May 27, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.50(+2.00%) |
May 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 5,615 | -0.10(-0.40%) |
May 25, 2005 | 25.10 | 25.10 | 24.60 | 25.10 | 6,190 | +0.00(+0.00%) |
May 24, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.10(+0.40%) |
May 23, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 6,370 | +0.00(+0.00%) |
May 20, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.00(+0.00%) |
May 19, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.60(+2.46%) |
May 17, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.00(+0.00%) |
May 16, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.80(+3.39%) |
May 13, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | +0.00(+0.00%) |
May 12, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | -0.10(-0.42%) |
May 11, 2005 | 23.70 | 23.85 | 23.50 | 23.70 | 3,220 | +0.25(+1.07%) |
May 10, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | +0.00(+0.00%) |
May 09, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | -0.15(-0.64%) |
May 06, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 5,984 | +0.10(+0.43%) |
May 05, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.00(+0.00%) |
May 04, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.60(+2.62%) |
May 03, 2005 | 22.90 | 22.95 | 22.60 | 22.90 | 5,542 | +0.10(+0.44%) |
May 02, 2005 | 22.80 | 23.30 | 22.75 | 22.80 | 10,078 | +0.00(+0.00%) |
Apr 29, 2005 | 22.80 | 23.30 | 22.75 | 22.80 | 10,078 | +0.10(+0.44%) |
Apr 28, 2005 | 22.70 | 23.25 | 22.70 | 22.70 | 9,496 | -1.20(-5.02%) |
Apr 27, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.00(+0.00%) |
Apr 26, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.10(+0.42%) |
Apr 25, 2005 | 23.80 | 24.20 | 23.80 | 23.80 | 4,059 | +0.25(+1.06%) |
Apr 22, 2005 | 23.55 | 23.90 | 23.40 | 23.55 | 5,938 | -0.30(-1.26%) |
Apr 21, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.00(+0.00%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.10(+0.42%) |
Apr 19, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | +0.00(+0.00%) |
Apr 18, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | -0.75(-3.06%) |
Apr 15, 2005 | 24.50 | 24.50 | 24.05 | 24.50 | 2,757 | +0.50(+2.08%) |
Apr 14, 2005 | 24.00 | 24.05 | 23.60 | 24.00 | 8,698 | +0.05(+0.21%) |
Apr 13, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | +0.00(+0.00%) |
Apr 12, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | -0.55(-2.24%) |
Apr 11, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.00(+0.00%) |
Apr 08, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.75(+3.16%) |
Apr 07, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.00(+0.00%) |
Apr 06, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.15(+0.64%) |
Apr 05, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 9,275 | -0.15(-0.63%) |
Apr 04, 2005 | 23.75 | 24.00 | 23.55 | 23.75 | 12,505 | +0.00(+0.00%) |
Apr 01, 2005 | 23.75 | 24.00 | 23.55 | 23.75 | 12,505 | +0.65(+2.81%) |
Mar 31, 2005 | 23.10 | 23.50 | 23.10 | 23.10 | 4,462 | +0.30(+1.32%) |
Mar 30, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | +0.00(+0.00%) |
Mar 29, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | -0.65(-2.77%) |
Mar 28, 2005 | 23.45 | 23.65 | 23.45 | 23.45 | 6,193 | -0.15(-0.64%) |
Mar 24, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | +0.00(+0.00%) |
Mar 23, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | -0.45(-1.87%) |
Mar 22, 2005 | 24.05 | 24.10 | 23.55 | 24.05 | 20,773 | -0.15(-0.62%) |
Mar 21, 2005 | 24.20 | 24.20 | 23.70 | 24.20 | 11,099 | +0.20(+0.83%) |
Mar 18, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | +0.00(+0.00%) |
Mar 17, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | -0.50(-2.04%) |
Mar 16, 2005 | 24.50 | 24.60 | 24.25 | 24.50 | 4,117 | +0.25(+1.03%) |
Mar 15, 2005 | 24.25 | 24.55 | 24.15 | 24.25 | 7,080 | -0.60(-2.41%) |
Mar 14, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | +0.00(+0.00%) |
Mar 11, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | -0.35(-1.39%) |
Mar 10, 2005 | 25.20 | 25.25 | 24.70 | 25.20 | 4,380 | +0.20(+0.80%) |
Mar 09, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | +0.00(+0.00%) |
Mar 08, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | -0.30(-1.19%) |
Mar 07, 2005 | 25.30 | 25.65 | 25.10 | 25.30 | 14,513 | -0.05(-0.20%) |
Mar 04, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | +0.00(+0.00%) |
Mar 03, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | -0.15(-0.59%) |
Mar 02, 2005 | 25.50 | 25.50 | 25.20 | 25.50 | 25,831 | -0.15(-0.58%) |
Mar 01, 2005 | 25.65 | 25.65 | 25.35 | 25.65 | 18,944 | +0.80(+3.22%) |
Feb 28, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | +0.00(+0.00%) |
Feb 25, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | -0.35(-1.39%) |
Feb 24, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.00(+0.00%) |
Feb 23, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.50(+2.02%) |
Feb 22, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 6,689 | -0.80(-3.14%) |
Feb 18, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.00(+0.00%) |
Feb 17, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.45(+1.80%) |
Feb 16, 2005 | 25.05 | 25.15 | 24.80 | 25.05 | 4,587 | -0.15(-0.60%) |
Feb 15, 2005 | 25.20 | 25.45 | 25.20 | 25.20 | 7,311 | +0.05(+0.20%) |
Feb 14, 2005 | 25.15 | 25.20 | 24.70 | 25.15 | 8,935 | +0.20(+0.80%) |
Feb 11, 2005 | 24.95 | 24.95 | 24.60 | 24.95 | 14,037 | -0.40(-1.58%) |
Feb 10, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.00(+0.00%) |
Feb 09, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.10(+0.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 25.25 | 12,261 | +0.35(+1.41%) |
Feb 07, 2005 | 24.90 | 24.95 | 24.60 | 24.90 | 10,641 | +0.30(+1.22%) |
Feb 04, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | +0.00(+0.00%) |
Feb 03, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | -0.40(-1.60%) |
Feb 02, 2005 | 25.00 | 25.25 | 24.90 | 25.00 | 5,862 | -0.20(-0.79%) |
Feb 01, 2005 | 25.20 | 25.20 | 24.90 | 25.20 | 7,458 | +0.60(+2.44%) |
Jan 31, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 6,387 | +0.10(+0.41%) |
Jan 28, 2005 | 24.50 | 24.70 | 24.35 | 24.50 | 6,584 | -0.20(-0.81%) |
Jan 27, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.00(+0.00%) |
Jan 26, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.55(+2.28%) |
Jan 25, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.00(+0.00%) |
Jan 24, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.15(+0.62%) |
Jan 21, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 7,276 | -0.30(-1.23%) |
Jan 20, 2005 | 24.30 | 24.65 | 24.30 | 24.30 | 3,390 | +0.10(+0.41%) |
Jan 19, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.00(+0.00%) |
Jan 18, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.10(+0.41%) |
Jan 14, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.00(+0.00%) |
Jan 13, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.25(+1.05%) |
Jan 12, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | +0.00(+0.00%) |
Jan 11, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | -0.60(-2.45%) |
Jan 10, 2005 | 24.45 | 24.45 | 24.10 | 24.45 | 8,019 | +0.75(+3.16%) |
Jan 07, 2005 | 23.70 | 23.70 | 23.60 | 23.70 | 4,098 | +0.95(+4.18%) |
Jan 06, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | +0.00(+0.00%) |
Jan 05, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | -0.50(-2.15%) |
Jan 04, 2005 | 23.25 | 23.70 | 23.00 | 23.25 | 16,440 | -0.80(-3.33%) |
Jan 03, 2005 | 24.05 | 24.50 | 23.75 | 24.05 | 16,658 | +0.00(+0.00%) |
Dec 31, 2004 | 24.05 | 24.50 | 23.75 | 24.05 | 16,658 | +0.40(+1.69%) |
Dec 30, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 5,417 | -0.60(-2.47%) |
Dec 29, 2004 | 24.25 | 24.25 | 23.95 | 24.25 | 11,626 | +0.00(+0.00%) |
Dec 28, 2004 | 24.25 | 24.25 | 23.95 | 24.25 | 11,626 | +0.20(+0.83%) |
Dec 27, 2004 | 24.05 | 24.25 | 23.97 | 24.05 | 12,728 | -0.20(-0.82%) |
Dec 23, 2004 | 24.25 | 24.25 | 23.90 | 24.25 | 15,587 | -0.35(-1.42%) |
Dec 22, 2004 | 24.60 | 24.60 | 24.35 | 24.60 | 17,040 | +0.00(+0.00%) |
Dec 21, 2004 | 24.60 | 24.60 | 24.35 | 24.60 | 17,040 | +0.30(+1.23%) |
Dec 20, 2004 | 24.30 | 24.45 | 24.05 | 24.30 | 89,987 | +0.00(+0.00%) |
Dec 17, 2004 | 24.30 | 24.45 | 24.05 | 24.30 | 89,987 | +0.05(+0.21%) |
Dec 16, 2004 | 24.25 | 24.65 | 24.10 | 24.25 | 29,437 | +0.00(+0.00%) |
Dec 15, 2004 | 24.25 | 24.65 | 24.10 | 24.25 | 29,437 | +0.50(+2.11%) |
Dec 14, 2004 | 23.75 | 24.82 | 23.75 | 23.75 | 24,890 | -0.30(-1.25%) |
Dec 13, 2004 | 24.05 | 24.40 | 24.05 | 24.05 | 6,338 | -0.25(-1.03%) |
Dec 10, 2004 | 24.30 | 24.30 | 24.00 | 24.30 | 9,268 | +0.00(+0.00%) |
Dec 09, 2004 | 24.30 | 24.30 | 24.00 | 24.30 | 9,268 | -0.50(-2.02%) |
Dec 08, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 8,929 | -0.60(-2.36%) |
Dec 07, 2004 | 25.40 | 25.55 | 25.15 | 25.40 | 16,960 | +0.00(+0.00%) |
Dec 06, 2004 | 25.40 | 25.55 | 25.15 | 25.40 | 16,960 | -0.35(-1.36%) |
Dec 03, 2004 | 25.75 | 25.75 | 25.45 | 25.75 | 7,409 | +0.25(+0.98%) |
Dec 02, 2004 | 25.50 | 25.50 | 25.25 | 25.50 | 5,836 | +0.20(+0.79%) |
Dec 01, 2004 | 25.30 | 25.35 | 25.00 | 25.30 | 6,253 | +0.00(+0.00%) |
Nov 30, 2004 | 25.30 | 25.35 | 25.00 | 25.30 | 6,253 | +0.25(+1.00%) |
Nov 29, 2004 | 25.05 | 25.35 | 25.05 | 25.05 | 3,588 | +0.00(+0.00%) |
Nov 26, 2004 | 25.05 | 25.05 | 24.95 | 25.05 | 13,064 | +0.15(+0.60%) |
Nov 24, 2004 | 24.90 | 24.90 | 24.65 | 24.90 | 15,643 | +0.00(+0.00%) |
Nov 23, 2004 | 24.90 | 24.90 | 24.65 | 24.90 | 15,643 | +0.15(+0.61%) |
Nov 22, 2004 | 24.75 | 24.75 | 24.55 | 24.75 | 8,169 | +0.00(+0.00%) |
Nov 19, 2004 | 24.75 | 24.75 | 24.55 | 24.75 | 8,169 | -0.15(-0.60%) |
Nov 18, 2004 | 24.90 | 25.00 | 24.75 | 24.90 | 9,216 | +0.00(+0.00%) |
Nov 17, 2004 | 24.90 | 25.00 | 24.75 | 24.90 | 9,216 | +0.35(+1.43%) |
Nov 16, 2004 | 24.55 | 24.75 | 24.55 | 24.55 | 11,663 | -0.05(-0.20%) |
Nov 15, 2004 | 24.60 | 24.65 | 24.30 | 24.60 | 22,153 | +0.40(+1.65%) |
Nov 12, 2004 | 24.20 | 24.40 | 24.15 | 24.20 | 230,643 | +0.00(+0.00%) |
Nov 11, 2004 | 24.20 | 24.40 | 24.15 | 24.20 | 230,643 | +0.30(+1.26%) |
Nov 10, 2004 | 23.90 | 24.55 | 23.90 | 23.90 | 96,166 | -0.10(-0.42%) |
Nov 09, 2004 | 24.00 | 24.43 | 24.00 | 24.00 | 13,830 | -0.40(-1.64%) |
Nov 08, 2004 | 24.40 | 24.40 | 24.15 | 24.40 | 8,957 | +0.00(+0.00%) |
Nov 05, 2004 | 24.40 | 24.40 | 24.15 | 24.40 | 8,957 | +0.20(+0.83%) |
Nov 04, 2004 | 24.20 | 24.50 | 24.20 | 24.20 | 8,916 | +0.00(+0.00%) |
Nov 03, 2004 | 24.20 | 24.50 | 24.20 | 24.20 | 8,916 | +0.35(+1.47%) |
Nov 02, 2004 | 23.85 | 24.20 | 23.80 | 23.85 | 11,306 | +0.00(+0.00%) |
Nov 01, 2004 | 23.85 | 24.20 | 23.80 | 23.85 | 11,306 | +0.25(+1.06%) |
Oct 29, 2004 | 23.60 | 23.95 | 23.55 | 23.60 | 9,644 | +0.05(+0.21%) |
Oct 28, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.00(+0.00%) |
Oct 27, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.30(+1.29%) |
Oct 26, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 7,394 | -0.05(-0.21%) |
Oct 25, 2004 | 23.30 | 23.65 | 23.30 | 23.30 | 6,987 | -0.05(-0.21%) |
Oct 22, 2004 | 23.35 | 23.40 | 23.25 | 23.35 | 12,560 | +0.45(+1.97%) |
Oct 21, 2004 | 22.90 | 23.10 | 22.85 | 22.90 | 13,189 | +0.20(+0.88%) |
Oct 20, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.00(+0.00%) |
Oct 19, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.15(+0.67%) |
Oct 18, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.00(+0.00%) |
Oct 15, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.25(+1.12%) |
Oct 14, 2004 | 22.30 | 22.60 | 22.22 | 22.30 | 13,243 | +0.10(+0.45%) |
Oct 13, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | +0.00(+0.00%) |
Oct 12, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | -0.40(-1.77%) |
Oct 11, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | +0.00(+0.00%) |
Oct 08, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | -0.40(-1.74%) |
Oct 07, 2004 | 23.00 | 23.30 | 23.00 | 23.00 | 11,585 | -0.50(-2.13%) |
Oct 06, 2004 | 23.50 | 23.70 | 23.50 | 23.50 | 609,395 | -0.05(-0.21%) |
Oct 05, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.00(+0.00%) |
Oct 04, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.15(+0.64%) |