Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.49 | 36.63 | 35.84 | 36.02 | 906,659 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.76 | 35.72 | 36.44 | 581,759 | +0.78(+2.18%) |
Jul 27, 2005 | 35.76 | 35.93 | 35.62 | 35.66 | 418,132 | -0.03(-0.08%) |
Jul 26, 2005 | 35.69 | 35.86 | 35.64 | 35.69 | 252,150 | -0.03(-0.10%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.64 | 35.73 | 310,303 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.83 | 371,751 | +0.12(+0.34%) |
Jul 21, 2005 | 35.82 | 35.93 | 35.47 | 35.70 | 285,111 | -0.11(-0.32%) |
Jul 20, 2005 | 35.25 | 35.83 | 35.12 | 35.82 | 356,212 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.25 | 227,900 | +0.17(+0.50%) |
Jul 18, 2005 | 35.11 | 35.38 | 34.82 | 35.08 | 237,789 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.24 | 34.89 | 35.11 | 357,625 | -0.06(-0.17%) |
Jul 14, 2005 | 34.81 | 35.54 | 34.70 | 35.16 | 453,918 | +0.42(+1.21%) |
Jul 13, 2005 | 34.43 | 34.98 | 34.43 | 34.74 | 218,718 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,073 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,542 | +0.34(+0.99%) |
Jul 08, 2005 | 34.11 | 34.45 | 33.70 | 34.44 | 393,882 | +0.28(+0.81%) |
Jul 07, 2005 | 33.75 | 34.19 | 33.39 | 34.17 | 403,064 | +0.21(+0.61%) |
Jul 06, 2005 | 33.50 | 34.00 | 33.50 | 33.96 | 436,260 | +0.42(+1.24%) |
Jul 05, 2005 | 32.85 | 33.73 | 32.78 | 33.54 | 488,762 | +0.48(+1.45%) |
Jul 01, 2005 | 33.21 | 33.32 | 32.91 | 33.06 | 237,082 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.62 | 33.22 | 33.25 | 248,619 | -0.16(-0.48%) |
Jun 29, 2005 | 32.60 | 33.47 | 32.49 | 33.41 | 522,429 | +0.86(+2.65%) |
Jun 28, 2005 | 32.37 | 32.66 | 32.37 | 32.55 | 498,650 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.32 | 32.32 | 235,434 | -0.23(-0.72%) |
Jun 24, 2005 | 32.89 | 32.90 | 32.37 | 32.56 | 380,227 | -0.35(-1.07%) |
Jun 23, 2005 | 33.58 | 33.84 | 32.91 | 32.91 | 369,397 | -0.86(-2.54%) |
Jun 22, 2005 | 33.77 | 33.90 | 33.61 | 33.77 | 607,421 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.75 | 33.58 | 33.66 | 477,697 | +0.00(+0.00%) |
Jun 20, 2005 | 33.30 | 33.76 | 33.22 | 33.66 | 404,241 | +0.28(+0.84%) |
Jun 17, 2005 | 33.26 | 33.51 | 32.95 | 33.38 | 399,768 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.15 | 33.16 | 303,946 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,828 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.45 | 33.61 | 270,985 | -0.05(-0.14%) |
Jun 13, 2005 | 33.40 | 33.72 | 33.30 | 33.65 | 472,517 | +0.15(+0.44%) |
Jun 10, 2005 | 32.76 | 33.85 | 32.76 | 33.50 | 463,806 | +0.68(+2.08%) |
Jun 09, 2005 | 32.54 | 32.94 | 32.13 | 32.82 | 384,935 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.94 | 32.39 | 32.45 | 498,415 | -0.17(-0.51%) |
Jun 07, 2005 | 32.92 | 33.05 | 32.58 | 32.62 | 778,582 | -0.27(-0.81%) |
Jun 06, 2005 | 33.28 | 33.28 | 32.81 | 32.89 | 640,147 | -0.47(-1.40%) |
Jun 03, 2005 | 33.73 | 33.75 | 33.29 | 33.36 | 317,836 | -0.35(-1.05%) |
Jun 02, 2005 | 33.89 | 33.95 | 33.59 | 33.71 | 398,591 | -0.22(-0.64%) |
Jun 01, 2005 | 33.94 | 34.17 | 33.81 | 33.92 | 340,438 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.69 | 33.87 | 493,000 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,528 | +0.02(+0.06%) |
May 26, 2005 | 33.45 | 33.98 | 33.38 | 33.98 | 425,666 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.94 | 32.83 | 33.45 | 521,252 | -0.52(-1.54%) |
May 24, 2005 | 34.23 | 34.23 | 33.86 | 33.97 | 193,527 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.81 | 34.13 | 403,299 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.94 | 521,958 | +0.16(+0.47%) |
May 19, 2005 | 33.60 | 33.86 | 33.55 | 33.78 | 439,792 | +0.21(+0.63%) |
May 18, 2005 | 33.12 | 34.19 | 33.00 | 33.57 | 1,287,828 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,845 | +0.21(+0.63%) |
May 16, 2005 | 32.07 | 32.88 | 31.98 | 32.88 | 414,129 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.86 | 32.12 | 430,610 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,110 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.88 | 32.33 | 32.57 | 732,672 | +0.01(+0.03%) |
May 10, 2005 | 32.54 | 32.80 | 32.40 | 32.57 | 592,589 | +0.03(+0.08%) |
May 09, 2005 | 32.20 | 32.59 | 32.17 | 32.54 | 567,868 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.26 | 31.80 | 32.09 | 579,875 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.40 | 31.41 | 31.87 | 988,355 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.01 | 31.26 | 1,823,442 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.16 | 30.59 | 4,287,502 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.75 | 31.75 | 32.60 | 463,806 | +0.68(+2.13%) |
Apr 29, 2005 | 32.05 | 32.20 | 31.44 | 31.92 | 429,668 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.26 | 31.82 | 31.94 | 406,360 | +0.04(+0.12%) |
Apr 27, 2005 | 32.06 | 32.06 | 31.41 | 31.90 | 553,507 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.71 | 32.10 | 32.10 | 260,155 | -0.61(-1.86%) |
Apr 25, 2005 | 32.53 | 32.81 | 32.32 | 32.71 | 310,067 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.31 | 32.56 | 301,121 | -0.22(-0.67%) |
Apr 21, 2005 | 32.39 | 32.91 | 32.31 | 32.78 | 598,475 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,167 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.92 | 423,076 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.59 | 32.10 | 32.57 | 335,023 | +0.28(+0.86%) |
Apr 15, 2005 | 32.79 | 32.90 | 32.07 | 32.29 | 863,339 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.58 | 32.79 | 1,020,138 | -1.51(-4.40%) |
Apr 13, 2005 | 34.88 | 34.88 | 34.12 | 34.30 | 516,308 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.17 | 34.17 | 34.98 | 445,442 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.83 | 34.29 | 34.53 | 283,934 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.66 | 34.78 | 362,098 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.23 | 34.92 | 35.17 | 355,741 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.67 | 35.13 | 35.13 | 330,550 | -0.11(-0.33%) |
Apr 05, 2005 | 34.66 | 35.50 | 34.66 | 35.24 | 400,003 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.68 | 34.55 | 533,495 | -0.06(-0.16%) |
Apr 01, 2005 | 34.85 | 35.20 | 34.61 | 34.61 | 579,404 | -0.22(-0.62%) |
Mar 31, 2005 | 34.40 | 34.91 | 34.37 | 34.82 | 1,182,824 | +0.63(+1.84%) |
Mar 30, 2005 | 34.76 | 34.86 | 33.60 | 34.20 | 1,127,261 | -0.56(-1.63%) |
Mar 29, 2005 | 34.94 | 35.29 | 34.74 | 34.76 | 682,054 | -0.17(-0.49%) |
Mar 28, 2005 | 34.88 | 35.05 | 34.66 | 34.93 | 386,819 | -0.06(-0.16%) |
Mar 24, 2005 | 35.04 | 35.15 | 34.77 | 34.99 | 365,865 | -0.03(-0.09%) |
Mar 23, 2005 | 35.08 | 35.36 | 34.80 | 35.02 | 1,007,660 | -0.07(-0.21%) |
Mar 22, 2005 | 34.62 | 35.33 | 34.55 | 35.09 | 636,850 | +0.44(+1.26%) |
Mar 21, 2005 | 34.51 | 34.65 | 34.32 | 34.65 | 634,261 | +0.12(+0.34%) |
Mar 18, 2005 | 34.15 | 34.58 | 34.01 | 34.53 | 558,686 | +0.56(+1.65%) |
Mar 17, 2005 | 33.65 | 34.15 | 33.47 | 33.97 | 426,136 | +0.26(+0.77%) |
Mar 16, 2005 | 33.88 | 33.88 | 33.38 | 33.71 | 383,758 | -0.16(-0.48%) |
Mar 15, 2005 | 34.06 | 34.32 | 33.81 | 33.87 | 297,118 | -0.11(-0.32%) |
Mar 14, 2005 | 33.34 | 34.03 | 33.34 | 33.98 | 395,530 | +0.47(+1.39%) |
Mar 11, 2005 | 33.17 | 33.74 | 33.14 | 33.52 | 355,977 | +0.38(+1.15%) |
Mar 10, 2005 | 33.31 | 33.33 | 32.83 | 33.13 | 289,113 | -0.00(-0.01%) |
Mar 09, 2005 | 33.38 | 33.43 | 33.02 | 33.14 | 183,639 | -0.24(-0.73%) |
Mar 08, 2005 | 33.67 | 33.92 | 33.24 | 33.38 | 214,010 | -0.39(-1.14%) |
Mar 07, 2005 | 33.45 | 34.08 | 33.27 | 33.77 | 759,983 | +0.51(+1.55%) |
Mar 04, 2005 | 32.88 | 33.29 | 32.66 | 33.25 | 900,773 | +0.59(+1.79%) |
Mar 03, 2005 | 32.05 | 32.67 | 32.02 | 32.67 | 721,136 | +0.70(+2.18%) |
Mar 02, 2005 | 31.86 | 32.16 | 31.30 | 31.97 | 652,860 | +0.09(+0.29%) |
Mar 01, 2005 | 31.65 | 31.97 | 31.45 | 31.88 | 544,560 | +0.17(+0.54%) |
Feb 28, 2005 | 31.38 | 31.71 | 31.23 | 31.71 | 389,173 | +0.36(+1.14%) |
Feb 25, 2005 | 30.98 | 31.37 | 30.83 | 31.35 | 424,959 | +0.26(+0.85%) |
Feb 24, 2005 | 30.95 | 31.15 | 30.54 | 31.09 | 263,216 | +0.15(+0.49%) |
Feb 23, 2005 | 31.10 | 31.23 | 30.79 | 30.93 | 336,200 | -0.19(-0.60%) |
Feb 22, 2005 | 31.33 | 31.57 | 31.07 | 31.12 | 327,960 | -0.20(-0.65%) |
Feb 18, 2005 | 31.55 | 31.75 | 31.28 | 31.32 | 159,389 | -0.22(-0.69%) |
Feb 17, 2005 | 31.75 | 31.83 | 31.53 | 31.54 | 401,180 | -0.18(-0.56%) |
Feb 16, 2005 | 31.62 | 31.84 | 31.26 | 31.72 | 384,464 | +0.05(+0.16%) |
Feb 15, 2005 | 31.83 | 31.85 | 31.50 | 31.67 | 465,689 | -0.08(-0.24%) |
Feb 14, 2005 | 31.87 | 31.98 | 31.28 | 31.75 | 338,319 | -0.22(-0.69%) |
Feb 11, 2005 | 31.28 | 32.37 | 31.28 | 31.97 | 991,651 | +0.64(+2.05%) |
Feb 10, 2005 | 31.12 | 31.35 | 30.95 | 31.32 | 415,542 | +0.29(+0.94%) |
Feb 09, 2005 | 31.66 | 31.66 | 30.92 | 31.03 | 419,073 | -0.66(-2.09%) |
Feb 08, 2005 | 31.58 | 31.88 | 31.44 | 31.69 | 555,626 | +0.11(+0.35%) |
Feb 07, 2005 | 31.83 | 31.86 | 31.52 | 31.58 | 388,467 | -0.12(-0.39%) |
Feb 04, 2005 | 31.29 | 31.71 | 31.21 | 31.71 | 801,890 | +0.38(+1.21%) |
Feb 03, 2005 | 31.57 | 31.65 | 31.21 | 31.33 | 836,735 | -0.28(-0.89%) |
Feb 02, 2005 | 31.26 | 31.64 | 31.09 | 31.61 | 459,333 | +0.22(+0.70%) |
Feb 01, 2005 | 31.54 | 31.54 | 31.27 | 31.39 | 677,581 | +0.22(+0.69%) |
Jan 31, 2005 | 30.79 | 31.26 | 30.79 | 31.17 | 654,273 | +0.63(+2.07%) |
Jan 28, 2005 | 29.80 | 30.96 | 29.80 | 30.54 | 911,132 | +0.82(+2.74%) |
Jan 27, 2005 | 29.84 | 29.84 | 29.29 | 29.72 | 885,234 | -0.12(-0.40%) |
Jan 26, 2005 | 29.80 | 31.15 | 29.56 | 29.84 | 1,865,114 | -0.06(-0.21%) |
Jan 25, 2005 | 26.61 | 30.57 | 26.61 | 29.91 | 4,683,738 | +4.01(+15.50%) |
Jan 24, 2005 | 26.61 | 26.67 | 25.75 | 25.89 | 775,757 | -0.82(-3.07%) |
Jan 21, 2005 | 26.96 | 27.09 | 26.70 | 26.71 | 213,774 | -0.19(-0.69%) |
Jan 20, 2005 | 27.26 | 27.26 | 26.85 | 26.90 | 306,536 | -0.36(-1.31%) |
Jan 19, 2005 | 27.97 | 27.97 | 27.10 | 27.26 | 641,088 | -0.71(-2.54%) |
Jan 18, 2005 | 27.61 | 28.01 | 27.34 | 27.97 | 261,097 | +0.30(+1.09%) |
Jan 14, 2005 | 27.67 | 27.74 | 27.48 | 27.66 | 284,876 | +0.05(+0.18%) |
Jan 13, 2005 | 27.43 | 27.77 | 27.35 | 27.61 | 270,514 | +0.14(+0.51%) |
Jan 12, 2005 | 27.33 | 27.52 | 27.20 | 27.47 | 332,433 | +0.25(+0.92%) |
Jan 11, 2005 | 27.35 | 27.40 | 27.08 | 27.22 | 547,621 | -0.01(-0.03%) |
Jan 10, 2005 | 27.29 | 27.40 | 27.21 | 27.23 | 333,375 | -0.10(-0.37%) |
Jan 07, 2005 | 27.42 | 27.71 | 27.25 | 27.33 | 493,235 | -0.11(-0.42%) |
Jan 06, 2005 | 27.36 | 27.68 | 27.36 | 27.45 | 246,029 | +0.08(+0.28%) |
Jan 05, 2005 | 27.68 | 27.68 | 27.25 | 27.37 | 512,070 | -0.30(-1.07%) |
Jan 04, 2005 | 28.79 | 28.81 | 27.67 | 27.67 | 821,196 | -1.01(-3.52%) |
Jan 03, 2005 | 29.04 | 29.12 | 28.48 | 28.68 | 369,867 | -0.37(-1.26%) |
Dec 31, 2004 | 29.14 | 29.20 | 28.96 | 29.04 | 108,770 | -0.07(-0.23%) |
Dec 30, 2004 | 28.95 | 29.11 | 28.88 | 29.11 | 238,966 | +0.06(+0.20%) |
Dec 29, 2004 | 28.92 | 29.10 | 28.79 | 29.05 | 204,121 | +0.03(+0.09%) |
Dec 28, 2004 | 28.66 | 29.04 | 28.55 | 29.03 | 577,756 | +0.43(+1.50%) |
Dec 27, 2004 | 29.09 | 29.09 | 28.57 | 28.60 | 343,734 | -0.42(-1.46%) |
Dec 23, 2004 | 29.14 | 29.18 | 28.94 | 29.02 | 507,361 | -0.06(-0.20%) |
Dec 22, 2004 | 29.29 | 29.33 | 28.92 | 29.08 | 439,556 | -0.18(-0.61%) |
Dec 21, 2004 | 28.80 | 29.27 | 28.77 | 29.26 | 929,967 | +0.50(+1.74%) |
Dec 20, 2004 | 28.42 | 28.78 | 28.31 | 28.76 | 677,581 | +0.34(+1.21%) |
Dec 17, 2004 | 28.07 | 28.42 | 28.00 | 28.42 | 934,440 | +0.35(+1.24%) |
Dec 16, 2004 | 28.29 | 28.34 | 27.96 | 28.07 | 1,036,619 | -0.19(-0.68%) |
Dec 15, 2004 | 27.99 | 28.44 | 27.99 | 28.26 | 1,364,344 | +0.30(+1.06%) |
Dec 14, 2004 | 27.43 | 28.07 | 27.35 | 27.96 | 845,210 | +0.63(+2.32%) |
Dec 13, 2004 | 27.27 | 27.46 | 27.06 | 27.33 | 451,092 | +0.06(+0.20%) |
Dec 10, 2004 | 27.29 | 27.36 | 27.16 | 27.27 | 406,595 | -0.08(-0.28%) |
Dec 09, 2004 | 26.98 | 27.38 | 26.70 | 27.35 | 274,752 | +0.37(+1.39%) |
Dec 08, 2004 | 26.97 | 27.03 | 26.70 | 26.98 | 408,714 | -0.10(-0.36%) |
Dec 07, 2004 | 26.89 | 27.22 | 26.88 | 27.07 | 629,081 | +0.17(+0.62%) |
Dec 06, 2004 | 26.93 | 27.06 | 26.75 | 26.91 | 370,574 | -0.11(-0.39%) |
Dec 03, 2004 | 26.91 | 27.18 | 26.87 | 27.01 | 317,601 | +0.02(+0.06%) |
Dec 02, 2004 | 26.93 | 27.25 | 26.89 | 27.00 | 254,740 | +0.05(+0.17%) |
Dec 01, 2004 | 26.68 | 27.00 | 26.44 | 26.95 | 592,824 | +0.27(+1.00%) |
Nov 30, 2004 | 27.29 | 27.29 | 26.62 | 26.68 | 1,038,267 | -0.61(-2.23%) |
Nov 29, 2004 | 27.21 | 27.54 | 27.14 | 27.29 | 390,586 | +0.08(+0.30%) |
Nov 26, 2004 | 26.91 | 27.25 | 26.91 | 27.21 | 146,911 | +0.34(+1.25%) |
Nov 24, 2004 | 26.76 | 26.95 | 26.72 | 26.87 | 354,564 | +0.05(+0.19%) |
Nov 23, 2004 | 26.47 | 26.97 | 26.33 | 26.82 | 835,557 | +0.46(+1.76%) |
Nov 22, 2004 | 26.52 | 26.52 | 26.27 | 26.36 | 968,343 | -0.16(-0.61%) |
Nov 19, 2004 | 26.79 | 26.82 | 26.33 | 26.52 | 573,048 | -0.23(-0.86%) |
Nov 18, 2004 | 26.82 | 26.84 | 26.69 | 26.75 | 618,722 | -0.04(-0.14%) |
Nov 17, 2004 | 26.76 | 26.90 | 26.72 | 26.79 | 908,071 | +0.05(+0.19%) |
Nov 16, 2004 | 26.92 | 26.98 | 26.47 | 26.74 | 696,415 | -0.14(-0.54%) |
Nov 15, 2004 | 26.98 | 27.01 | 26.78 | 26.88 | 215,187 | -0.10(-0.36%) |
Nov 12, 2004 | 26.82 | 27.12 | 26.65 | 26.98 | 298,531 | +0.13(+0.49%) |
Nov 11, 2004 | 26.47 | 26.97 | 26.39 | 26.85 | 886,411 | +0.39(+1.46%) |
Nov 10, 2004 | 26.37 | 26.46 | 26.25 | 26.46 | 477,226 | +0.09(+0.35%) |
Nov 09, 2004 | 26.56 | 26.87 | 26.21 | 26.37 | 806,834 | -0.10(-0.39%) |
Nov 08, 2004 | 26.40 | 26.61 | 26.17 | 26.47 | 692,178 | +0.07(+0.26%) |
Nov 05, 2004 | 26.08 | 26.54 | 25.93 | 26.40 | 714,073 | +0.64(+2.49%) |
Nov 04, 2004 | 25.21 | 25.83 | 25.17 | 25.76 | 691,236 | +0.46(+1.83%) |
Nov 03, 2004 | 25.19 | 25.30 | 25.06 | 25.30 | 644,149 | +0.29(+1.17%) |
Nov 02, 2004 | 25.06 | 25.37 | 24.87 | 25.00 | 654,744 | +0.01(+0.03%) |
Nov 01, 2004 | 25.06 | 25.27 | 24.92 | 25.00 | 671,459 | -0.02(-0.08%) |
Oct 29, 2004 | 24.30 | 25.04 | 24.25 | 25.02 | 650,035 | +0.69(+2.83%) |
Oct 28, 2004 | 24.81 | 25.20 | 23.70 | 24.33 | 1,481,826 | -0.26(-1.07%) |
Oct 27, 2004 | 24.45 | 24.68 | 24.31 | 24.59 | 585,997 | +0.15(+0.61%) |
Oct 26, 2004 | 23.83 | 24.48 | 23.72 | 24.44 | 443,559 | +0.55(+2.31%) |
Oct 25, 2004 | 23.76 | 23.94 | 23.57 | 23.89 | 271,220 | +0.04(+0.18%) |
Oct 22, 2004 | 23.85 | 24.13 | 23.80 | 23.85 | 216,599 | +0.00(+0.00%) |
Oct 21, 2004 | 23.93 | 23.93 | 23.59 | 23.85 | 512,541 | -0.15(-0.62%) |
Oct 20, 2004 | 24.02 | 24.21 | 23.82 | 24.00 | 622,254 | +0.08(+0.34%) |
Oct 19, 2004 | 23.46 | 24.10 | 23.46 | 23.92 | 701,124 | +0.45(+1.94%) |
Oct 18, 2004 | 23.36 | 23.52 | 23.17 | 23.46 | 389,409 | +0.10(+0.44%) |
Oct 15, 2004 | 23.19 | 23.55 | 23.06 | 23.36 | 336,907 | +0.13(+0.57%) |
Oct 14, 2004 | 23.39 | 23.39 | 23.02 | 23.23 | 565,749 | -0.25(-1.05%) |
Oct 13, 2004 | 23.13 | 23.62 | 22.96 | 23.48 | 622,489 | +0.35(+1.51%) |
Oct 12, 2004 | 22.94 | 23.31 | 22.09 | 23.13 | 2,974,953 | -1.31(-5.37%) |
Oct 11, 2004 | 24.64 | 24.66 | 24.33 | 24.44 | 437,202 | -0.18(-0.74%) |
Oct 08, 2004 | 25.13 | 25.14 | 24.58 | 24.62 | 291,703 | -0.50(-1.98%) |
Oct 07, 2004 | 25.34 | 25.36 | 25.06 | 25.12 | 328,431 | -0.16(-0.62%) |
Oct 06, 2004 | 25.23 | 25.29 | 24.92 | 25.28 | 250,267 | -0.02(-0.07%) |
Oct 05, 2004 | 25.44 | 25.57 | 25.16 | 25.29 | 470,163 | -0.19(-0.75%) |
Oct 04, 2004 | 25.09 | 25.68 | 25.02 | 25.48 | 867,106 | +0.39(+1.57%) |
Oct 01, 2004 | 24.34 | 25.23 | 24.30 | 25.09 | 703,949 | +0.85(+3.52%) |
Sep 30, 2004 | 24.13 | 24.38 | 23.84 | 24.24 | 469,692 | +0.13(+0.55%) |
Sep 29, 2004 | 23.88 | 24.27 | 23.82 | 24.10 | 300,414 | +0.23(+0.96%) |
Sep 28, 2004 | 23.78 | 23.92 | 23.70 | 23.88 | 541,735 | +0.10(+0.41%) |
Sep 27, 2004 | 23.98 | 23.98 | 23.54 | 23.78 | 272,162 | -0.28(-1.18%) |
Sep 24, 2004 | 24.07 | 24.38 | 23.96 | 24.06 | 362,569 | -0.11(-0.47%) |
Sep 23, 2004 | 24.04 | 24.36 | 24.04 | 24.18 | 406,124 | +0.07(+0.28%) |
Sep 22, 2004 | 24.26 | 24.26 | 23.74 | 24.11 | 293,116 | -0.14(-0.60%) |
Sep 21, 2004 | 24.13 | 24.30 | 23.82 | 24.25 | 280,638 | +0.17(+0.72%) |
Sep 20, 2004 | 24.05 | 24.19 | 23.91 | 24.08 | 169,748 | -0.07(-0.28%) |
Sep 17, 2004 | 24.17 | 24.40 | 24.15 | 24.15 | 241,791 | -0.02(-0.09%) |
Sep 16, 2004 | 24.00 | 24.21 | 23.96 | 24.17 | 269,808 | +0.17(+0.71%) |
Sep 15, 2004 | 23.91 | 24.16 | 23.72 | 24.00 | 449,209 | -0.02(-0.07%) |
Sep 14, 2004 | 23.74 | 24.18 | 23.64 | 24.02 | 359,979 | +0.27(+1.14%) |
Sep 13, 2004 | 23.59 | 23.77 | 23.59 | 23.74 | 408,243 | +0.00(+0.00%) |
Sep 10, 2004 | 23.72 | 23.76 | 23.43 | 23.74 | 456,978 | +0.06(+0.27%) |
Sep 09, 2004 | 23.36 | 23.77 | 23.35 | 23.68 | 1,010,015 | +0.46(+1.98%) |
Sep 08, 2004 | 22.94 | 23.35 | 22.87 | 23.22 | 680,641 | +0.28(+1.24%) |
Sep 07, 2004 | 22.66 | 23.04 | 22.66 | 22.94 | 466,867 | +0.28(+1.22%) |
Sep 03, 2004 | 22.09 | 22.66 | 22.03 | 22.66 | 468,750 | +0.57(+2.58%) |
Sep 02, 2004 | 21.94 | 22.16 | 21.85 | 22.09 | 326,312 | +0.13(+0.58%) |
Sep 01, 2004 | 21.65 | 21.97 | 21.61 | 21.96 | 298,295 | +0.32(+1.47%) |
Aug 31, 2004 | 21.59 | 21.75 | 21.39 | 21.65 | 373,164 | +0.16(+0.73%) |
Aug 30, 2004 | 21.45 | 21.62 | 21.39 | 21.49 | 320,426 | +0.01(+0.06%) |
Aug 27, 2004 | 21.32 | 21.50 | 21.32 | 21.48 | 368,455 | +0.22(+1.02%) |
Aug 26, 2004 | 21.19 | 21.36 | 21.19 | 21.26 | 466,867 | +0.03(+0.12%) |
Aug 25, 2004 | 21.09 | 21.25 | 21.05 | 21.23 | 273,339 | +0.18(+0.85%) |
Aug 24, 2004 | 21.11 | 21.24 | 21.04 | 21.05 | 252,621 | -0.03(-0.14%) |
Aug 23, 2004 | 21.36 | 21.36 | 21.02 | 21.08 | 254,504 | -0.22(-1.04%) |
Aug 20, 2004 | 21.17 | 21.31 | 21.05 | 21.31 | 256,153 | +0.18(+0.86%) |
Aug 19, 2004 | 21.26 | 21.27 | 21.06 | 21.12 | 305,829 | -0.16(-0.76%) |
Aug 18, 2004 | 21.27 | 21.28 | 21.09 | 21.28 | 317,130 | +0.09(+0.42%) |
Aug 17, 2004 | 21.34 | 21.44 | 21.09 | 21.19 | 237,082 | -0.04(-0.20%) |
Aug 16, 2004 | 21.03 | 21.30 | 21.03 | 21.24 | 324,664 | +0.17(+0.81%) |
Aug 13, 2004 | 21.15 | 21.28 | 20.97 | 21.07 | 166,452 | -0.11(-0.50%) |
Aug 12, 2004 | 21.37 | 21.37 | 21.11 | 21.17 | 211,891 | -0.17(-0.78%) |
Aug 11, 2004 | 21.54 | 21.60 | 21.21 | 21.34 | 522,429 | -0.25(-1.14%) |
Aug 10, 2004 | 21.28 | 21.62 | 21.12 | 21.59 | 396,236 | +0.31(+1.44%) |
Aug 09, 2004 | 21.26 | 21.49 | 21.15 | 21.28 | 531,140 | +0.10(+0.48%) |
Aug 06, 2004 | 21.20 | 21.28 | 20.76 | 21.18 | 527,373 | -0.11(-0.50%) |
Aug 05, 2004 | 21.83 | 21.83 | 21.24 | 21.28 | 391,057 | -0.59(-2.68%) |
Aug 04, 2004 | 21.96 | 21.96 | 21.65 | 21.87 | 332,198 | -0.15(-0.69%) |
Aug 03, 2004 | 22.47 | 22.49 | 21.96 | 22.02 | 555,155 | -0.45(-1.98%) |