Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.31 | 28.41 | 28.04 | 28.04 | 5,563,710 | -0.24(-0.85%) |
Jun 29, 2005 | 27.76 | 28.31 | 27.75 | 28.28 | 5,181,848 | +0.68(+2.47%) |
Jun 28, 2005 | 27.38 | 27.62 | 27.14 | 27.60 | 2,149,083 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.49 | 26.94 | 27.37 | 2,887,857 | +0.30(+1.10%) |
Jun 24, 2005 | 27.15 | 27.36 | 27.06 | 27.07 | 1,945,536 | -0.14(-0.52%) |
Jun 23, 2005 | 27.49 | 27.50 | 27.15 | 27.21 | 2,183,760 | -0.28(-1.01%) |
Jun 22, 2005 | 27.56 | 27.70 | 27.37 | 27.49 | 2,955,236 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.70 | 27.49 | 27.56 | 1,523,782 | -0.01(-0.05%) |
Jun 20, 2005 | 27.50 | 27.66 | 27.36 | 27.58 | 1,608,077 | -0.01(-0.05%) |
Jun 17, 2005 | 27.82 | 27.83 | 27.55 | 27.59 | 3,411,525 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.55 | 27.62 | 1,709,427 | -0.13(-0.46%) |
Jun 15, 2005 | 27.81 | 27.84 | 27.50 | 27.75 | 1,962,311 | +0.04(+0.15%) |
Jun 14, 2005 | 27.56 | 27.87 | 27.53 | 27.70 | 2,346,146 | +0.13(+0.49%) |
Jun 13, 2005 | 27.70 | 27.77 | 27.50 | 27.57 | 2,574,220 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.66 | 27.77 | 4,832,407 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.32 | 27.85 | 4,597,285 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.33 | 27.42 | 5,106,293 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.56 | 27.11 | 27.36 | 2,670,214 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.11 | 27.18 | 3,114,522 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.37 | 27.09 | 27.23 | 3,177,954 | +0.02(+0.08%) |
Jun 02, 2005 | 27.07 | 27.27 | 26.94 | 27.21 | 3,009,224 | +0.13(+0.50%) |
Jun 01, 2005 | 26.89 | 27.16 | 26.89 | 27.07 | 2,780,163 | +0.20(+0.74%) |
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.87 | 3,510,621 | -0.19(-0.71%) |
May 27, 2005 | 27.11 | 27.16 | 26.95 | 27.06 | 1,893,945 | +0.06(+0.21%) |
May 26, 2005 | 26.89 | 27.09 | 26.83 | 27.01 | 2,381,104 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.92 | 26.69 | 26.81 | 3,211,361 | -0.04(-0.13%) |
May 24, 2005 | 26.92 | 27.09 | 26.79 | 26.84 | 4,293,797 | +0.01(+0.05%) |
May 23, 2005 | 26.78 | 27.09 | 26.63 | 26.83 | 3,367,264 | +0.30(+1.12%) |
May 20, 2005 | 26.90 | 26.90 | 26.49 | 26.53 | 3,938,295 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.95 | 26.66 | 26.90 | 3,650,171 | +0.17(+0.64%) |
May 18, 2005 | 26.90 | 27.07 | 26.67 | 26.73 | 8,683,871 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.38 | 26.89 | 3,267,887 | +0.18(+0.69%) |
May 16, 2005 | 26.40 | 26.73 | 26.11 | 26.71 | 2,669,086 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.44 | 3,665,818 | -0.44(-1.64%) |
May 12, 2005 | 27.04 | 27.21 | 26.86 | 26.88 | 3,155,964 | -0.19(-0.71%) |
May 11, 2005 | 26.75 | 27.14 | 26.58 | 27.07 | 3,216,859 | +0.32(+1.19%) |
May 10, 2005 | 26.83 | 27.10 | 26.58 | 26.75 | 3,453,954 | -0.35(-1.31%) |
May 09, 2005 | 26.96 | 27.11 | 26.78 | 27.11 | 3,064,058 | +0.21(+0.76%) |
May 06, 2005 | 27.10 | 27.14 | 26.83 | 26.90 | 3,504,841 | -0.12(-0.45%) |
May 05, 2005 | 26.85 | 27.10 | 26.64 | 27.02 | 3,696,688 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.21 | 26.82 | 5,522,127 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.35 | 25.78 | 26.16 | 6,537,183 | +0.63(+2.47%) |
May 02, 2005 | 25.54 | 25.62 | 25.36 | 25.52 | 2,644,136 | +0.13(+0.50%) |
Apr 29, 2005 | 24.94 | 25.44 | 24.77 | 25.40 | 5,956,285 | +0.60(+2.43%) |
Apr 28, 2005 | 24.87 | 25.11 | 24.79 | 24.79 | 2,110,319 | -0.21(-0.85%) |
Apr 27, 2005 | 24.24 | 25.03 | 24.23 | 25.01 | 4,478,033 | +0.61(+2.50%) |
Apr 26, 2005 | 24.55 | 24.82 | 24.33 | 24.40 | 2,215,758 | -0.26(-1.04%) |
Apr 25, 2005 | 24.69 | 24.91 | 24.49 | 24.65 | 2,269,323 | +0.21(+0.87%) |
Apr 22, 2005 | 24.30 | 24.65 | 24.23 | 24.44 | 2,742,527 | +0.01(+0.06%) |
Apr 21, 2005 | 24.12 | 24.43 | 23.91 | 24.43 | 2,180,517 | +0.51(+2.14%) |
Apr 20, 2005 | 24.18 | 24.40 | 23.91 | 23.91 | 2,481,891 | -0.28(-1.14%) |
Apr 19, 2005 | 24.23 | 24.38 | 24.08 | 24.19 | 3,302,422 | -0.06(-0.26%) |
Apr 18, 2005 | 24.06 | 24.36 | 24.06 | 24.25 | 3,814,954 | +0.06(+0.26%) |
Apr 15, 2005 | 24.55 | 24.62 | 24.18 | 24.19 | 3,585,048 | -0.44(-1.79%) |
Apr 14, 2005 | 24.71 | 24.77 | 24.60 | 24.63 | 3,302,422 | -0.08(-0.32%) |
Apr 13, 2005 | 25.11 | 25.18 | 24.67 | 24.71 | 3,383,051 | -0.44(-1.75%) |
Apr 12, 2005 | 24.94 | 25.27 | 24.73 | 25.15 | 5,867,480 | +0.21(+0.85%) |
Apr 11, 2005 | 25.11 | 25.11 | 24.90 | 24.94 | 3,109,306 | -0.09(-0.37%) |
Apr 08, 2005 | 25.21 | 25.37 | 24.97 | 25.03 | 3,861,894 | -0.22(-0.87%) |
Apr 07, 2005 | 25.08 | 25.31 | 25.00 | 25.25 | 2,905,054 | +0.11(+0.45%) |
Apr 06, 2005 | 25.09 | 25.34 | 25.00 | 25.13 | 2,427,339 | +0.11(+0.43%) |
Apr 05, 2005 | 25.20 | 25.26 | 24.97 | 25.03 | 3,243,782 | -0.18(-0.70%) |
Apr 04, 2005 | 25.18 | 25.43 | 24.73 | 25.21 | 5,645,467 | +0.12(+0.48%) |
Apr 01, 2005 | 26.09 | 26.13 | 24.65 | 25.09 | 7,278,495 | -0.97(-3.73%) |
Mar 31, 2005 | 26.11 | 26.14 | 25.90 | 26.06 | 2,641,317 | +0.01(+0.05%) |
Mar 30, 2005 | 25.89 | 26.07 | 25.56 | 26.04 | 3,516,118 | +0.26(+0.99%) |
Mar 29, 2005 | 25.72 | 26.04 | 25.71 | 25.79 | 2,838,521 | -0.04(-0.16%) |
Mar 28, 2005 | 25.82 | 26.09 | 25.79 | 25.83 | 2,736,466 | +0.11(+0.41%) |
Mar 24, 2005 | 25.93 | 25.97 | 25.67 | 25.72 | 3,060,957 | -0.18(-0.68%) |
Mar 23, 2005 | 25.46 | 25.92 | 25.46 | 25.90 | 3,237,721 | +0.44(+1.73%) |
Mar 22, 2005 | 25.87 | 26.14 | 25.45 | 25.46 | 2,609,460 | -0.37(-1.43%) |
Mar 21, 2005 | 26.22 | 26.28 | 25.71 | 25.83 | 3,228,277 | -0.39(-1.49%) |
Mar 18, 2005 | 26.45 | 26.57 | 26.00 | 26.22 | 4,810,699 | -0.28(-1.04%) |
Mar 17, 2005 | 26.62 | 26.67 | 26.31 | 26.50 | 1,696,036 | -0.13(-0.51%) |
Mar 16, 2005 | 26.75 | 26.75 | 26.28 | 26.63 | 3,244,769 | -0.20(-0.74%) |
Mar 15, 2005 | 27.06 | 27.09 | 26.78 | 26.83 | 2,048,860 | -0.23(-0.84%) |
Mar 14, 2005 | 26.89 | 27.10 | 26.76 | 27.06 | 2,333,741 | +0.18(+0.66%) |
Mar 11, 2005 | 27.16 | 27.16 | 26.80 | 26.88 | 2,146,546 | -0.38(-1.38%) |
Mar 10, 2005 | 26.92 | 27.26 | 26.84 | 27.26 | 2,331,627 | +0.44(+1.64%) |
Mar 09, 2005 | 26.89 | 27.06 | 26.74 | 26.82 | 1,665,448 | -0.21(-0.76%) |
Mar 08, 2005 | 27.13 | 27.23 | 26.92 | 27.02 | 3,136,793 | -0.21(-0.76%) |
Mar 07, 2005 | 27.11 | 27.32 | 26.97 | 27.23 | 2,016,439 | +0.10(+0.37%) |
Mar 04, 2005 | 27.10 | 27.30 | 26.70 | 27.13 | 3,954,505 | +0.23(+0.87%) |
Mar 03, 2005 | 27.13 | 27.24 | 26.67 | 26.89 | 2,749,998 | -0.20(-0.73%) |
Mar 02, 2005 | 27.21 | 27.27 | 27.01 | 27.09 | 2,553,922 | -0.12(-0.44%) |
Mar 01, 2005 | 27.21 | 27.45 | 27.21 | 27.21 | 2,885,461 | +0.03(+0.10%) |
Feb 28, 2005 | 27.50 | 27.52 | 26.97 | 27.18 | 2,724,907 | -0.35(-1.29%) |
Feb 25, 2005 | 27.05 | 27.63 | 26.96 | 27.54 | 2,200,675 | +0.42(+1.54%) |
Feb 24, 2005 | 27.13 | 27.18 | 26.96 | 27.12 | 1,529,562 | +0.06(+0.24%) |
Feb 23, 2005 | 26.90 | 27.16 | 26.90 | 27.06 | 1,891,830 | +0.16(+0.61%) |
Feb 22, 2005 | 26.96 | 27.23 | 26.89 | 26.89 | 3,066,172 | -0.16(-0.60%) |
Feb 18, 2005 | 27.35 | 27.36 | 27.06 | 27.06 | 2,683,464 | -0.23(-0.86%) |
Feb 17, 2005 | 27.28 | 27.34 | 27.10 | 27.29 | 2,945,369 | +0.12(+0.44%) |
Feb 16, 2005 | 27.56 | 27.58 | 27.09 | 27.17 | 3,695,420 | -0.42(-1.52%) |
Feb 15, 2005 | 27.77 | 27.99 | 27.53 | 27.59 | 3,241,245 | -0.10(-0.36%) |
Feb 14, 2005 | 27.80 | 27.86 | 27.53 | 27.69 | 2,940,999 | -0.26(-0.94%) |
Feb 11, 2005 | 27.56 | 28.12 | 27.46 | 27.95 | 5,124,759 | +0.43(+1.57%) |
Feb 10, 2005 | 26.99 | 27.70 | 26.84 | 27.52 | 6,124,451 | +0.52(+1.94%) |
Feb 09, 2005 | 27.53 | 27.56 | 26.99 | 26.99 | 5,815,184 | -0.60(-2.16%) |
Feb 08, 2005 | 27.74 | 27.74 | 27.48 | 27.59 | 2,917,036 | -0.07(-0.26%) |
Feb 07, 2005 | 27.43 | 27.82 | 27.39 | 27.66 | 4,332,843 | +0.23(+0.83%) |
Feb 04, 2005 | 27.24 | 27.48 | 27.16 | 27.43 | 3,628,745 | +0.19(+0.70%) |
Feb 03, 2005 | 26.94 | 27.25 | 26.89 | 27.24 | 5,087,828 | +0.31(+1.13%) |
Feb 02, 2005 | 27.26 | 27.28 | 26.84 | 26.94 | 6,529,008 | -0.34(-1.25%) |
Feb 01, 2005 | 26.60 | 27.42 | 26.44 | 27.28 | 11,336,324 | +0.65(+2.42%) |
Jan 31, 2005 | 26.78 | 26.78 | 26.41 | 26.63 | 3,578,986 | +0.45(+1.73%) |
Jan 28, 2005 | 26.57 | 26.64 | 25.96 | 26.18 | 3,006,264 | -0.33(-1.26%) |
Jan 27, 2005 | 26.53 | 26.77 | 26.40 | 26.51 | 2,924,648 | -0.09(-0.32%) |
Jan 26, 2005 | 26.23 | 26.67 | 26.21 | 26.60 | 3,929,837 | +0.38(+1.46%) |
Jan 25, 2005 | 26.23 | 26.42 | 26.14 | 26.21 | 2,593,955 | -0.01(-0.05%) |
Jan 24, 2005 | 26.11 | 26.36 | 25.54 | 26.23 | 3,473,689 | +0.55(+2.13%) |
Jan 21, 2005 | 25.87 | 26.04 | 25.65 | 25.68 | 1,745,513 | -0.18(-0.71%) |
Jan 20, 2005 | 26.07 | 26.21 | 25.79 | 25.87 | 2,634,692 | -0.38(-1.46%) |
Jan 19, 2005 | 26.78 | 26.79 | 26.24 | 26.25 | 2,628,772 | -0.67(-2.48%) |
Jan 18, 2005 | 26.45 | 26.94 | 26.26 | 26.92 | 3,013,594 | +0.32(+1.20%) |
Jan 14, 2005 | 26.59 | 26.62 | 26.42 | 26.60 | 2,107,218 | +0.14(+0.54%) |
Jan 13, 2005 | 26.63 | 26.71 | 26.43 | 26.45 | 2,077,334 | -0.18(-0.67%) |
Jan 12, 2005 | 26.53 | 26.63 | 26.38 | 26.63 | 2,471,178 | +0.17(+0.64%) |
Jan 11, 2005 | 26.21 | 26.65 | 26.08 | 26.46 | 3,457,197 | +0.16(+0.62%) |
Jan 10, 2005 | 26.16 | 26.35 | 26.10 | 26.30 | 2,154,299 | +0.06(+0.24%) |
Jan 07, 2005 | 26.42 | 26.42 | 26.16 | 26.23 | 2,253,676 | -0.12(-0.46%) |
Jan 06, 2005 | 26.57 | 26.57 | 26.24 | 26.35 | 3,653,977 | +0.12(+0.46%) |
Jan 05, 2005 | 26.25 | 26.34 | 26.11 | 26.23 | 3,450,712 | -0.04(-0.16%) |
Jan 04, 2005 | 26.53 | 26.77 | 26.23 | 26.28 | 2,504,304 | -0.15(-0.56%) |
Jan 03, 2005 | 26.57 | 26.86 | 26.43 | 26.43 | 3,898,403 | +0.13(+0.49%) |
Dec 31, 2004 | 26.43 | 26.60 | 26.30 | 26.30 | 2,405,772 | -0.09(-0.35%) |
Dec 30, 2004 | 26.51 | 26.60 | 26.39 | 26.39 | 2,154,299 | -0.14(-0.53%) |
Dec 29, 2004 | 26.38 | 26.57 | 26.37 | 26.53 | 2,289,198 | +0.05(+0.19%) |
Dec 28, 2004 | 26.13 | 26.48 | 26.13 | 26.48 | 3,385,307 | +0.36(+1.39%) |
Dec 27, 2004 | 26.25 | 26.26 | 26.04 | 26.12 | 1,620,904 | -0.17(-0.65%) |
Dec 23, 2004 | 26.14 | 26.35 | 26.11 | 26.29 | 2,040,826 | +0.04(+0.16%) |
Dec 22, 2004 | 25.95 | 26.28 | 25.85 | 26.25 | 3,046,861 | +0.37(+1.43%) |
Dec 21, 2004 | 25.96 | 26.06 | 25.72 | 25.88 | 5,075,282 | -0.14(-0.55%) |
Dec 20, 2004 | 26.38 | 26.53 | 26.01 | 26.02 | 2,610,024 | -0.36(-1.37%) |
Dec 17, 2004 | 26.07 | 26.42 | 26.07 | 26.38 | 3,998,344 | +0.06(+0.24%) |
Dec 16, 2004 | 26.31 | 26.40 | 26.18 | 26.32 | 3,044,323 | +0.11(+0.43%) |
Dec 15, 2004 | 26.40 | 26.41 | 26.09 | 26.21 | 3,860,625 | -0.21(-0.78%) |
Dec 14, 2004 | 26.25 | 26.46 | 26.25 | 26.41 | 2,365,176 | +0.10(+0.38%) |
Dec 13, 2004 | 26.23 | 26.40 | 26.23 | 26.31 | 3,041,645 | +0.17(+0.65%) |
Dec 10, 2004 | 26.44 | 26.44 | 25.70 | 26.14 | 3,325,962 | +0.17(+0.66%) |
Dec 09, 2004 | 26.07 | 26.18 | 25.79 | 25.97 | 2,912,525 | -0.19(-0.73%) |
Dec 08, 2004 | 26.19 | 26.28 | 25.97 | 26.16 | 2,687,552 | +0.04(+0.16%) |
Dec 07, 2004 | 26.43 | 26.84 | 26.12 | 26.12 | 4,564,018 | -0.34(-1.29%) |
Dec 06, 2004 | 26.21 | 26.52 | 26.18 | 26.46 | 2,194,050 | +0.05(+0.19%) |
Dec 03, 2004 | 26.51 | 26.55 | 26.18 | 26.41 | 3,411,807 | -0.16(-0.59%) |
Dec 02, 2004 | 26.59 | 26.64 | 26.39 | 26.57 | 1,945,959 | -0.06(-0.24%) |
Dec 01, 2004 | 25.88 | 26.69 | 25.88 | 26.63 | 2,981,455 | +0.75(+2.91%) |
Nov 30, 2004 | 25.61 | 26.00 | 25.46 | 25.88 | 3,254,072 | +0.31(+1.22%) |
Nov 29, 2004 | 25.79 | 25.94 | 25.43 | 25.57 | 2,298,783 | -0.27(-1.04%) |
Nov 26, 2004 | 25.91 | 26.00 | 25.72 | 25.84 | 520,003 | +0.01(+0.05%) |
Nov 24, 2004 | 25.94 | 26.03 | 25.74 | 25.82 | 2,049,001 | +0.11(+0.44%) |
Nov 23, 2004 | 25.57 | 25.75 | 25.40 | 25.71 | 3,018,387 | +0.06(+0.22%) |
Nov 22, 2004 | 25.34 | 25.70 | 25.21 | 25.65 | 3,772,666 | +0.32(+1.26%) |
Nov 19, 2004 | 25.68 | 25.82 | 25.33 | 25.33 | 2,554,204 | -0.42(-1.63%) |
Nov 18, 2004 | 25.79 | 25.82 | 25.51 | 25.75 | 2,026,448 | +0.06(+0.25%) |
Nov 17, 2004 | 25.86 | 26.06 | 25.59 | 25.69 | 3,558,265 | -0.17(-0.66%) |
Nov 16, 2004 | 25.98 | 26.11 | 25.82 | 25.86 | 1,733,109 | -0.12(-0.46%) |
Nov 15, 2004 | 25.85 | 26.07 | 25.74 | 25.98 | 2,819,773 | +0.06(+0.22%) |
Nov 12, 2004 | 25.72 | 25.96 | 25.40 | 25.92 | 3,672,866 | +0.31(+1.19%) |
Nov 11, 2004 | 25.84 | 25.88 | 25.60 | 25.62 | 3,030,791 | -0.25(-0.96%) |
Nov 10, 2004 | 25.44 | 25.95 | 25.28 | 25.87 | 3,666,241 | +0.10(+0.39%) |
Nov 09, 2004 | 25.95 | 26.10 | 25.70 | 25.77 | 2,784,674 | -0.18(-0.71%) |
Nov 08, 2004 | 25.76 | 26.07 | 25.72 | 25.95 | 2,777,626 | +0.19(+0.74%) |
Nov 05, 2004 | 25.71 | 25.96 | 25.54 | 25.76 | 4,842,979 | +0.14(+0.55%) |
Nov 04, 2004 | 25.04 | 25.79 | 24.76 | 25.62 | 6,526,188 | +0.85(+3.44%) |
Nov 03, 2004 | 24.94 | 25.18 | 24.58 | 24.77 | 4,757,839 | +0.55(+2.29%) |
Nov 02, 2004 | 24.03 | 24.47 | 24.03 | 24.21 | 2,877,990 | +0.23(+0.95%) |
Nov 01, 2004 | 24.11 | 24.18 | 23.94 | 23.99 | 2,445,100 | -0.11(-0.44%) |
Oct 29, 2004 | 23.89 | 24.11 | 23.73 | 24.09 | 3,180,491 | +0.27(+1.13%) |
Oct 28, 2004 | 23.41 | 23.93 | 23.29 | 23.82 | 4,219,652 | +0.06(+0.27%) |
Oct 27, 2004 | 23.51 | 23.91 | 23.18 | 23.76 | 3,628,886 | +0.26(+1.09%) |
Oct 26, 2004 | 23.27 | 23.55 | 22.75 | 23.50 | 6,257,095 | +1.45(+6.60%) |
Oct 25, 2004 | 21.67 | 22.28 | 21.45 | 22.05 | 4,238,682 | -0.04(-0.16%) |
Oct 22, 2004 | 22.16 | 22.59 | 22.06 | 22.08 | 5,031,162 | -0.02(-0.10%) |
Oct 21, 2004 | 22.30 | 22.32 | 21.94 | 22.11 | 5,174,095 | -0.05(-0.22%) |
Oct 20, 2004 | 21.96 | 22.24 | 21.93 | 22.16 | 7,348,552 | +0.17(+0.77%) |
Oct 19, 2004 | 22.64 | 22.74 | 21.96 | 21.98 | 6,510,965 | -0.65(-2.85%) |
Oct 18, 2004 | 22.65 | 22.89 | 22.57 | 22.63 | 8,319,629 | -0.03(-0.12%) |
Oct 15, 2004 | 23.42 | 23.42 | 22.42 | 22.66 | 13,408,866 | -0.75(-3.21%) |
Oct 14, 2004 | 24.40 | 24.40 | 23.23 | 23.41 | 8,840,196 | -0.71(-2.94%) |
Oct 13, 2004 | 24.30 | 24.38 | 24.06 | 24.12 | 2,920,701 | -0.01(-0.06%) |
Oct 12, 2004 | 23.91 | 24.26 | 23.91 | 24.13 | 3,275,076 | +0.01(+0.03%) |
Oct 11, 2004 | 24.12 | 24.34 | 24.08 | 24.13 | 2,350,234 | +0.11(+0.47%) |
Oct 08, 2004 | 23.87 | 24.15 | 23.86 | 24.01 | 2,474,561 | +0.04(+0.15%) |
Oct 07, 2004 | 24.19 | 24.19 | 23.95 | 23.98 | 3,105,641 | -0.22(-0.91%) |
Oct 06, 2004 | 23.67 | 24.20 | 23.62 | 24.20 | 3,771,116 | +0.60(+2.52%) |
Oct 05, 2004 | 23.82 | 23.91 | 23.57 | 23.60 | 2,520,232 | -0.28(-1.19%) |
Oct 04, 2004 | 23.77 | 24.00 | 23.77 | 23.89 | 2,637,229 | +0.11(+0.48%) |
Oct 01, 2004 | 23.70 | 23.91 | 23.58 | 23.77 | 2,692,486 | +0.32(+1.36%) |
Sep 30, 2004 | 23.12 | 23.45 | 22.99 | 23.45 | 4,251,791 | +0.34(+1.47%) |
Sep 29, 2004 | 22.97 | 23.17 | 22.70 | 23.11 | 3,769,283 | +0.04(+0.15%) |
Sep 28, 2004 | 23.13 | 23.45 | 22.96 | 23.08 | 4,172,712 | -0.14(-0.61%) |
Sep 27, 2004 | 24.24 | 24.35 | 23.20 | 23.22 | 8,876,423 | -1.13(-4.63%) |
Sep 24, 2004 | 24.35 | 24.37 | 24.15 | 24.35 | 2,160,219 | +0.12(+0.50%) |
Sep 23, 2004 | 24.51 | 24.58 | 24.22 | 24.23 | 2,676,980 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.40 | 2,287,647 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.70 | 24.94 | 4,323,822 | +0.42(+1.71%) |
Sep 20, 2004 | 24.79 | 24.91 | 24.31 | 24.52 | 2,400,980 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.75 | 24.96 | 4,770,244 | +0.24(+0.98%) |
Sep 16, 2004 | 24.38 | 24.82 | 24.34 | 24.72 | 3,582,792 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.94 | 23.74 | 24.21 | 4,752,483 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.89 | 24.05 | 24.39 | 2,397,878 | +0.30(+1.27%) |
Sep 13, 2004 | 23.80 | 24.10 | 23.74 | 24.08 | 3,025,717 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.01 | 23.75 | 23.90 | 2,672,470 | -0.01(-0.03%) |
Sep 09, 2004 | 24.19 | 24.19 | 23.62 | 23.91 | 2,561,534 | -0.24(-1.00%) |
Sep 08, 2004 | 24.36 | 24.47 | 24.15 | 24.15 | 3,108,460 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.28 | 24.39 | 3,538,531 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.67 | 24.31 | 24.35 | 1,617,239 | -0.02(-0.09%) |
Sep 02, 2004 | 24.12 | 24.40 | 23.84 | 24.37 | 4,215,282 | +0.26(+1.06%) |
Sep 01, 2004 | 24.61 | 24.62 | 24.11 | 24.11 | 3,839,340 | -0.50(-2.02%) |
Aug 31, 2004 | 24.67 | 24.72 | 24.57 | 24.61 | 3,391,791 | -0.04(-0.17%) |
Aug 30, 2004 | 24.68 | 24.76 | 24.50 | 24.65 | 2,959,747 | +0.00(+0.00%) |
Aug 27, 2004 | 24.33 | 24.67 | 24.27 | 24.65 | 4,309,162 | +0.35(+1.43%) |
Aug 26, 2004 | 24.67 | 24.67 | 24.30 | 24.30 | 2,065,776 | -0.26(-1.04%) |
Aug 25, 2004 | 24.30 | 24.62 | 24.13 | 24.56 | 1,983,737 | +0.33(+1.35%) |
Aug 24, 2004 | 24.40 | 24.40 | 24.07 | 24.23 | 2,180,658 | +0.01(+0.03%) |
Aug 23, 2004 | 24.69 | 24.69 | 24.16 | 24.23 | 2,787,070 | -0.41(-1.67%) |
Aug 20, 2004 | 24.44 | 24.72 | 24.42 | 24.64 | 2,478,367 | +0.16(+0.64%) |
Aug 19, 2004 | 24.83 | 25.15 | 24.47 | 24.48 | 4,648,313 | +0.35(+1.44%) |
Aug 18, 2004 | 23.96 | 24.19 | 23.94 | 24.13 | 2,869,109 | -0.01(-0.03%) |
Aug 17, 2004 | 23.82 | 24.57 | 23.69 | 24.14 | 5,532,558 | +0.32(+1.34%) |
Aug 16, 2004 | 23.37 | 23.89 | 23.35 | 23.82 | 3,070,965 | +0.45(+1.94%) |
Aug 13, 2004 | 23.30 | 23.39 | 22.92 | 23.37 | 4,523,986 | -0.04(-0.18%) |
Aug 12, 2004 | 23.93 | 23.98 | 23.28 | 23.41 | 4,290,837 | -0.70(-2.91%) |
Aug 11, 2004 | 24.12 | 24.21 | 23.86 | 24.11 | 2,426,353 | -0.17(-0.70%) |
Aug 10, 2004 | 23.96 | 24.30 | 23.96 | 24.28 | 4,773,768 | +0.33(+1.36%) |
Aug 09, 2004 | 23.67 | 24.08 | 23.45 | 23.96 | 4,088,277 | -0.06(-0.27%) |
Aug 06, 2004 | 24.12 | 24.16 | 23.69 | 24.02 | 7,827,959 | -0.63(-2.56%) |
Aug 05, 2004 | 25.54 | 25.72 | 24.62 | 24.65 | 5,571,745 | -1.23(-4.74%) |
Aug 04, 2004 | 26.07 | 26.21 | 25.68 | 25.88 | 3,088,867 | -0.48(-1.83%) |
Aug 03, 2004 | 26.04 | 26.37 | 25.90 | 26.36 | 3,944,920 | +0.38(+1.47%) |
Aug 02, 2004 | 26.33 | 26.33 | 25.68 | 25.98 | 2,423,110 | -0.32(-1.21%) |
Jul 30, 2004 | 26.10 | 26.31 | 26.03 | 26.30 | 1,774,833 | +0.19(+0.73%) |
Jul 29, 2004 | 26.35 | 26.46 | 26.04 | 26.11 | 3,431,683 | -0.25(-0.94%) |
Jul 28, 2004 | 26.35 | 26.57 | 26.14 | 26.35 | 2,984,838 | -0.18(-0.67%) |
Jul 27, 2004 | 26.16 | 26.75 | 26.16 | 26.53 | 5,402,310 | +0.51(+1.96%) |
Jul 26, 2004 | 25.75 | 26.11 | 25.57 | 26.02 | 6,708,309 | +0.72(+2.86%) |
Jul 23, 2004 | 25.18 | 25.79 | 24.25 | 25.30 | 10,432,063 | -0.63(-2.44%) |
Jul 22, 2004 | 26.25 | 26.25 | 25.65 | 25.93 | 4,255,597 | -0.32(-1.22%) |
Jul 21, 2004 | 26.78 | 26.95 | 26.25 | 26.25 | 3,029,663 | -0.52(-1.93%) |
Jul 20, 2004 | 26.96 | 26.96 | 26.04 | 26.77 | 5,015,938 | -0.19(-0.71%) |
Jul 19, 2004 | 27.18 | 27.31 | 26.79 | 26.96 | 3,034,456 | -0.21(-0.78%) |
Jul 16, 2004 | 27.63 | 27.67 | 27.17 | 27.17 | 3,605,487 | -0.38(-1.36%) |
Jul 15, 2004 | 27.63 | 27.75 | 27.40 | 27.55 | 5,915,407 | -0.09(-0.31%) |
Jul 14, 2004 | 27.75 | 27.83 | 27.50 | 27.63 | 2,243,809 | -0.11(-0.41%) |
Jul 13, 2004 | 27.66 | 27.75 | 27.58 | 27.75 | 1,514,338 | +0.21(+0.75%) |
Jul 12, 2004 | 27.54 | 27.67 | 27.35 | 27.54 | 2,206,031 | +0.07(+0.26%) |
Jul 09, 2004 | 27.45 | 27.65 | 27.40 | 27.47 | 2,463,566 | +0.03(+0.10%) |
Jul 08, 2004 | 27.80 | 27.80 | 27.36 | 27.44 | 2,758,596 | -0.36(-1.30%) |
Jul 07, 2004 | 27.74 | 27.83 | 27.62 | 27.80 | 4,620,121 | -0.11(-0.38%) |
Jul 06, 2004 | 27.68 | 27.96 | 27.53 | 27.91 | 4,948,277 | -0.19(-0.68%) |
Jul 02, 2004 | 28.04 | 28.17 | 27.74 | 28.10 | 4,178,914 | -0.06(-0.23%) |