Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.72 | 30.93 | 30.01 | 30.52 | 9,689,112 | -0.67(-2.14%) |
Aug 30, 2005 | 31.40 | 31.41 | 30.75 | 31.19 | 4,007,358 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.49 | 31.41 | 5,768,426 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.96 | 31.28 | 31.75 | 3,235,623 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.71 | 31.41 | 31.65 | 2,685,007 | +0.13(+0.41%) |
Aug 24, 2005 | 31.98 | 32.04 | 31.48 | 31.52 | 2,664,854 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.13 | 31.82 | 31.95 | 2,730,669 | -0.08(-0.24%) |
Aug 22, 2005 | 31.58 | 32.14 | 31.58 | 32.03 | 5,135,507 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.57 | 31.16 | 31.46 | 3,273,674 | +0.31(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.73 | 31.16 | 6,600,057 | +0.09(+0.27%) |
Aug 17, 2005 | 31.21 | 31.29 | 31.04 | 31.07 | 4,738,647 | -0.20(-0.64%) |
Aug 16, 2005 | 31.64 | 31.66 | 31.20 | 31.27 | 2,830,307 | -0.37(-1.17%) |
Aug 15, 2005 | 31.54 | 31.75 | 31.43 | 31.64 | 3,166,567 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,243 | -0.18(-0.56%) |
Aug 11, 2005 | 31.65 | 31.75 | 31.39 | 31.68 | 3,194,894 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.57 | 3,171,499 | +0.06(+0.20%) |
Aug 09, 2005 | 31.40 | 31.61 | 31.29 | 31.50 | 4,533,311 | +0.53(+1.69%) |
Aug 08, 2005 | 31.41 | 31.45 | 30.94 | 30.98 | 2,314,642 | -0.25(-0.80%) |
Aug 05, 2005 | 31.82 | 31.82 | 31.05 | 31.23 | 3,947,322 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.08 | 31.59 | 31.74 | 4,238,625 | +0.06(+0.20%) |
Aug 03, 2005 | 31.61 | 31.84 | 31.43 | 31.68 | 3,238,864 | +0.01(+0.02%) |
Aug 02, 2005 | 31.58 | 31.89 | 31.36 | 31.67 | 3,499,022 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.56 | 31.23 | 31.43 | 4,986,403 | +0.19(+0.61%) |
Jul 29, 2005 | 30.76 | 31.40 | 30.75 | 31.24 | 6,064,662 | +0.69(+2.25%) |
Jul 28, 2005 | 30.12 | 30.59 | 30.01 | 30.55 | 6,865,852 | +1.16(+3.96%) |
Jul 27, 2005 | 29.09 | 29.40 | 29.01 | 29.38 | 3,392,619 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.08 | 28.81 | 28.96 | 2,052,229 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.20 | 28.82 | 28.91 | 1,625,633 | -0.24(-0.83%) |
Jul 22, 2005 | 29.01 | 29.23 | 28.84 | 29.16 | 2,434,856 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.44 | 28.96 | 29.06 | 3,587,104 | -0.45(-1.51%) |
Jul 20, 2005 | 29.45 | 29.74 | 29.31 | 29.51 | 2,294,066 | -0.12(-0.41%) |
Jul 19, 2005 | 29.59 | 29.73 | 29.34 | 29.63 | 2,451,627 | +0.18(+0.63%) |
Jul 18, 2005 | 29.43 | 29.55 | 29.30 | 29.45 | 1,884,663 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.42 | 2,605,945 | +0.19(+0.66%) |
Jul 14, 2005 | 29.20 | 29.42 | 29.13 | 29.23 | 3,011,543 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.06 | 28.82 | 28.96 | 3,265,077 | -0.12(-0.41%) |
Jul 12, 2005 | 29.04 | 29.19 | 28.86 | 29.09 | 4,036,531 | +0.05(+0.17%) |
Jul 11, 2005 | 28.60 | 29.08 | 28.50 | 29.04 | 5,451,473 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.13 | 28.40 | 6,076,500 | -0.30(-1.04%) |
Jul 07, 2005 | 28.17 | 28.70 | 27.99 | 28.70 | 3,208,987 | +0.26(+0.92%) |
Jul 06, 2005 | 28.47 | 28.63 | 28.42 | 28.44 | 2,443,593 | -0.14(-0.50%) |
Jul 05, 2005 | 27.99 | 28.65 | 27.96 | 28.58 | 2,824,106 | +0.48(+1.72%) |
Jul 01, 2005 | 28.11 | 28.21 | 28.01 | 28.10 | 2,067,309 | +0.05(+0.18%) |
Jun 30, 2005 | 28.31 | 28.42 | 28.04 | 28.05 | 5,562,526 | -0.24(-0.85%) |
Jun 29, 2005 | 27.77 | 28.31 | 27.76 | 28.29 | 5,180,746 | +0.68(+2.47%) |
Jun 28, 2005 | 27.39 | 27.62 | 27.14 | 27.61 | 2,148,626 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.50 | 26.94 | 27.38 | 2,887,243 | +0.30(+1.10%) |
Jun 24, 2005 | 27.16 | 27.36 | 27.06 | 27.08 | 1,945,122 | -0.14(-0.52%) |
Jun 23, 2005 | 27.50 | 27.51 | 27.16 | 27.22 | 2,183,295 | -0.28(-1.01%) |
Jun 22, 2005 | 27.57 | 27.70 | 27.38 | 27.50 | 2,954,607 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.71 | 27.50 | 27.57 | 1,523,458 | -0.01(-0.05%) |
Jun 20, 2005 | 27.51 | 27.67 | 27.36 | 27.58 | 1,607,735 | -0.01(-0.05%) |
Jun 17, 2005 | 27.83 | 27.84 | 27.56 | 27.60 | 3,410,799 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.56 | 27.62 | 1,709,064 | -0.13(-0.46%) |
Jun 15, 2005 | 27.82 | 27.84 | 27.50 | 27.75 | 1,961,893 | +0.04(+0.15%) |
Jun 14, 2005 | 27.57 | 27.87 | 27.54 | 27.71 | 2,345,647 | +0.13(+0.49%) |
Jun 13, 2005 | 27.71 | 27.78 | 27.51 | 27.57 | 2,573,672 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.67 | 27.78 | 4,831,379 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.33 | 27.86 | 4,596,307 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.34 | 27.42 | 5,105,207 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.57 | 27.12 | 27.36 | 2,669,646 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.12 | 27.19 | 3,113,859 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.38 | 27.09 | 27.23 | 3,177,278 | +0.02(+0.08%) |
Jun 02, 2005 | 27.08 | 27.28 | 26.94 | 27.21 | 3,008,584 | +0.13(+0.50%) |
Jun 01, 2005 | 26.89 | 27.16 | 26.89 | 27.08 | 2,779,572 | +0.20(+0.74%) |
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.88 | 3,509,874 | -0.19(-0.71%) |
May 27, 2005 | 27.12 | 27.17 | 26.96 | 27.07 | 1,893,542 | +0.06(+0.21%) |
May 26, 2005 | 26.90 | 27.10 | 26.84 | 27.01 | 2,380,598 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.93 | 26.69 | 26.81 | 3,210,678 | -0.04(-0.13%) |
May 24, 2005 | 26.93 | 27.09 | 26.80 | 26.85 | 4,292,884 | +0.01(+0.05%) |
May 23, 2005 | 26.79 | 27.10 | 26.64 | 26.84 | 3,366,547 | +0.30(+1.12%) |
May 20, 2005 | 26.91 | 26.91 | 26.50 | 26.54 | 3,937,457 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.96 | 26.67 | 26.91 | 3,649,395 | +0.17(+0.64%) |
May 18, 2005 | 26.91 | 27.08 | 26.68 | 26.74 | 8,682,023 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.39 | 26.90 | 3,267,191 | +0.18(+0.69%) |
May 16, 2005 | 26.41 | 26.74 | 26.11 | 26.72 | 2,668,519 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.45 | 3,665,038 | -0.44(-1.64%) |
May 12, 2005 | 27.05 | 27.21 | 26.86 | 26.89 | 3,155,292 | -0.19(-0.71%) |
May 11, 2005 | 26.76 | 27.14 | 26.59 | 27.08 | 3,216,174 | +0.32(+1.19%) |
May 10, 2005 | 26.84 | 27.11 | 26.59 | 26.76 | 3,453,220 | -0.35(-1.31%) |
May 09, 2005 | 26.97 | 27.11 | 26.79 | 27.11 | 3,063,406 | +0.21(+0.76%) |
May 06, 2005 | 27.11 | 27.15 | 26.84 | 26.91 | 3,504,095 | -0.12(-0.45%) |
May 05, 2005 | 26.86 | 27.11 | 26.64 | 27.03 | 3,695,902 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.22 | 26.82 | 5,520,952 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.36 | 25.79 | 26.16 | 6,535,792 | +0.63(+2.47%) |
May 02, 2005 | 25.54 | 25.63 | 25.37 | 25.53 | 2,643,574 | +0.13(+0.50%) |
Apr 29, 2005 | 24.94 | 25.45 | 24.78 | 25.40 | 5,955,018 | +0.60(+2.43%) |
Apr 28, 2005 | 24.87 | 25.12 | 24.80 | 24.80 | 2,109,870 | -0.21(-0.85%) |
Apr 27, 2005 | 24.25 | 25.03 | 24.23 | 25.01 | 4,477,080 | +0.61(+2.50%) |
Apr 26, 2005 | 24.55 | 24.82 | 24.33 | 24.40 | 2,215,286 | -0.26(-1.04%) |
Apr 25, 2005 | 24.69 | 24.91 | 24.49 | 24.66 | 2,268,840 | +0.21(+0.87%) |
Apr 22, 2005 | 24.30 | 24.66 | 24.24 | 24.44 | 2,741,943 | +0.01(+0.06%) |
Apr 21, 2005 | 24.13 | 24.44 | 23.91 | 24.43 | 2,180,053 | +0.51(+2.14%) |
Apr 20, 2005 | 24.19 | 24.41 | 23.91 | 23.92 | 2,481,363 | -0.28(-1.14%) |
Apr 19, 2005 | 24.24 | 24.39 | 24.08 | 24.20 | 3,301,719 | -0.06(-0.26%) |
Apr 18, 2005 | 24.07 | 24.37 | 24.07 | 24.26 | 3,814,143 | +0.06(+0.26%) |
Apr 15, 2005 | 24.56 | 24.62 | 24.19 | 24.20 | 3,584,285 | -0.44(-1.79%) |
Apr 14, 2005 | 24.71 | 24.77 | 24.60 | 24.64 | 3,301,719 | -0.08(-0.32%) |
Apr 13, 2005 | 25.12 | 25.19 | 24.68 | 24.71 | 3,382,332 | -0.44(-1.75%) |
Apr 12, 2005 | 24.94 | 25.27 | 24.74 | 25.15 | 5,866,232 | +0.21(+0.85%) |
Apr 11, 2005 | 25.12 | 25.12 | 24.91 | 24.94 | 3,108,644 | -0.09(-0.37%) |
Apr 08, 2005 | 25.22 | 25.37 | 24.98 | 25.03 | 3,861,072 | -0.22(-0.87%) |
Apr 07, 2005 | 25.08 | 25.32 | 25.01 | 25.25 | 2,904,436 | +0.11(+0.45%) |
Apr 06, 2005 | 25.10 | 25.35 | 25.00 | 25.14 | 2,426,823 | +0.11(+0.43%) |
Apr 05, 2005 | 25.20 | 25.26 | 24.98 | 25.03 | 3,243,092 | -0.18(-0.70%) |
Apr 04, 2005 | 25.19 | 25.44 | 24.74 | 25.21 | 5,644,266 | +0.12(+0.48%) |
Apr 01, 2005 | 26.09 | 26.13 | 24.66 | 25.09 | 7,276,946 | -0.97(-3.73%) |
Mar 31, 2005 | 26.12 | 26.15 | 25.91 | 26.06 | 2,640,755 | +0.01(+0.05%) |
Mar 30, 2005 | 25.90 | 26.08 | 25.57 | 26.05 | 3,515,370 | +0.26(+0.99%) |
Mar 29, 2005 | 25.72 | 26.04 | 25.71 | 25.79 | 2,837,917 | -0.04(-0.16%) |
Mar 28, 2005 | 25.83 | 26.10 | 25.79 | 25.84 | 2,735,883 | +0.11(+0.41%) |
Mar 24, 2005 | 25.93 | 25.98 | 25.67 | 25.73 | 3,060,305 | -0.18(-0.68%) |
Mar 23, 2005 | 25.47 | 25.93 | 25.47 | 25.91 | 3,237,032 | +0.44(+1.73%) |
Mar 22, 2005 | 25.87 | 26.14 | 25.45 | 25.47 | 2,608,905 | -0.37(-1.43%) |
Mar 21, 2005 | 26.23 | 26.29 | 25.71 | 25.84 | 3,227,590 | -0.39(-1.49%) |
Mar 18, 2005 | 26.45 | 26.57 | 26.01 | 26.23 | 4,809,676 | -0.28(-1.04%) |
Mar 17, 2005 | 26.62 | 26.68 | 26.32 | 26.50 | 1,695,675 | -0.13(-0.51%) |
Mar 16, 2005 | 26.76 | 26.76 | 26.28 | 26.64 | 3,244,079 | -0.20(-0.74%) |
Mar 15, 2005 | 27.06 | 27.10 | 26.79 | 26.84 | 2,048,424 | -0.23(-0.84%) |
Mar 14, 2005 | 26.89 | 27.11 | 26.77 | 27.06 | 2,333,245 | +0.18(+0.66%) |
Mar 11, 2005 | 27.16 | 27.17 | 26.81 | 26.89 | 2,146,089 | -0.38(-1.38%) |
Mar 10, 2005 | 26.92 | 27.26 | 26.84 | 27.26 | 2,331,131 | +0.44(+1.64%) |
Mar 09, 2005 | 26.90 | 27.06 | 26.74 | 26.82 | 1,665,093 | -0.21(-0.76%) |
Mar 08, 2005 | 27.13 | 27.23 | 26.93 | 27.03 | 3,136,126 | -0.21(-0.76%) |
Mar 07, 2005 | 27.11 | 27.33 | 26.98 | 27.23 | 2,016,010 | +0.10(+0.37%) |
Mar 04, 2005 | 27.11 | 27.30 | 26.71 | 27.13 | 3,953,664 | +0.23(+0.87%) |
Mar 03, 2005 | 27.13 | 27.25 | 26.68 | 26.90 | 2,749,413 | -0.20(-0.73%) |
Mar 02, 2005 | 27.22 | 27.28 | 27.02 | 27.10 | 2,553,378 | -0.12(-0.44%) |
Mar 01, 2005 | 27.21 | 27.46 | 27.21 | 27.22 | 2,884,847 | +0.03(+0.10%) |
Feb 28, 2005 | 27.51 | 27.52 | 26.98 | 27.19 | 2,724,327 | -0.35(-1.29%) |
Feb 25, 2005 | 27.06 | 27.64 | 26.96 | 27.55 | 2,200,207 | +0.42(+1.54%) |
Feb 24, 2005 | 27.13 | 27.19 | 26.97 | 27.13 | 1,529,236 | +0.06(+0.24%) |
Feb 23, 2005 | 26.91 | 27.17 | 26.91 | 27.06 | 1,891,428 | +0.16(+0.61%) |
Feb 22, 2005 | 26.97 | 27.24 | 26.90 | 26.90 | 3,065,520 | -0.16(-0.60%) |
Feb 18, 2005 | 27.35 | 27.37 | 27.06 | 27.06 | 2,682,893 | -0.23(-0.86%) |
Feb 17, 2005 | 27.28 | 27.35 | 27.11 | 27.30 | 2,944,742 | +0.12(+0.44%) |
Feb 16, 2005 | 27.57 | 27.58 | 27.09 | 27.18 | 3,694,633 | -0.42(-1.52%) |
Feb 15, 2005 | 27.78 | 28.00 | 27.53 | 27.60 | 3,240,555 | -0.10(-0.36%) |
Feb 14, 2005 | 27.80 | 27.86 | 27.53 | 27.69 | 2,940,373 | -0.26(-0.94%) |
Feb 11, 2005 | 27.57 | 28.13 | 27.47 | 27.96 | 5,123,669 | +0.43(+1.57%) |
Feb 10, 2005 | 27.00 | 27.71 | 26.85 | 27.52 | 6,123,148 | +0.53(+1.94%) |
Feb 09, 2005 | 27.54 | 27.57 | 27.00 | 27.00 | 5,813,946 | -0.60(-2.16%) |
Feb 08, 2005 | 27.74 | 27.74 | 27.48 | 27.60 | 2,916,415 | -0.07(-0.26%) |
Feb 07, 2005 | 27.44 | 27.82 | 27.39 | 27.67 | 4,331,921 | +0.23(+0.83%) |
Feb 04, 2005 | 27.25 | 27.48 | 27.16 | 27.44 | 3,627,973 | +0.19(+0.70%) |
Feb 03, 2005 | 26.95 | 27.25 | 26.89 | 27.25 | 5,086,745 | +0.31(+1.13%) |
Feb 02, 2005 | 27.27 | 27.28 | 26.85 | 26.94 | 6,527,618 | -0.34(-1.25%) |
Feb 01, 2005 | 26.61 | 27.42 | 26.45 | 27.28 | 11,333,912 | +0.65(+2.42%) |
Jan 31, 2005 | 26.79 | 26.79 | 26.42 | 26.64 | 3,578,225 | +0.45(+1.73%) |
Jan 28, 2005 | 26.57 | 26.64 | 25.97 | 26.18 | 3,005,624 | -0.33(-1.26%) |
Jan 27, 2005 | 26.54 | 26.77 | 26.41 | 26.52 | 2,924,026 | -0.09(-0.32%) |
Jan 26, 2005 | 26.24 | 26.68 | 26.22 | 26.60 | 3,929,001 | +0.38(+1.46%) |
Jan 25, 2005 | 26.23 | 26.42 | 26.14 | 26.22 | 2,593,403 | -0.01(-0.05%) |
Jan 24, 2005 | 26.11 | 26.37 | 25.54 | 26.23 | 3,472,950 | +0.55(+2.13%) |
Jan 21, 2005 | 25.87 | 26.05 | 25.66 | 25.69 | 1,745,142 | -0.18(-0.71%) |
Jan 20, 2005 | 26.08 | 26.21 | 25.79 | 25.87 | 2,634,132 | -0.38(-1.46%) |
Jan 19, 2005 | 26.79 | 26.79 | 26.25 | 26.25 | 2,628,212 | -0.67(-2.48%) |
Jan 18, 2005 | 26.45 | 26.94 | 26.27 | 26.92 | 3,012,953 | +0.32(+1.20%) |
Jan 14, 2005 | 26.59 | 26.63 | 26.42 | 26.60 | 2,106,770 | +0.14(+0.54%) |
Jan 13, 2005 | 26.64 | 26.72 | 26.43 | 26.46 | 2,076,892 | -0.18(-0.67%) |
Jan 12, 2005 | 26.54 | 26.64 | 26.39 | 26.64 | 2,470,652 | +0.17(+0.64%) |
Jan 11, 2005 | 26.22 | 26.65 | 26.08 | 26.47 | 3,456,461 | +0.16(+0.62%) |
Jan 10, 2005 | 26.17 | 26.35 | 26.11 | 26.30 | 2,153,840 | +0.06(+0.24%) |
Jan 07, 2005 | 26.42 | 26.42 | 26.17 | 26.24 | 2,253,196 | -0.12(-0.46%) |
Jan 06, 2005 | 26.57 | 26.58 | 26.25 | 26.36 | 3,653,200 | +0.12(+0.46%) |
Jan 05, 2005 | 26.25 | 26.35 | 26.11 | 26.24 | 3,449,978 | -0.04(-0.16%) |
Jan 04, 2005 | 26.54 | 26.77 | 26.23 | 26.28 | 2,503,771 | -0.15(-0.56%) |
Jan 03, 2005 | 26.57 | 26.86 | 26.43 | 26.43 | 3,897,573 | +0.13(+0.49%) |
Dec 31, 2004 | 26.43 | 26.61 | 26.30 | 26.30 | 2,405,260 | -0.09(-0.35%) |
Dec 30, 2004 | 26.52 | 26.60 | 26.40 | 26.40 | 2,153,840 | -0.14(-0.53%) |
Dec 29, 2004 | 26.38 | 26.57 | 26.37 | 26.54 | 2,288,711 | +0.05(+0.19%) |
Dec 28, 2004 | 26.13 | 26.49 | 26.13 | 26.49 | 3,384,586 | +0.36(+1.38%) |
Dec 27, 2004 | 26.25 | 26.27 | 26.04 | 26.13 | 1,620,559 | -0.17(-0.65%) |
Dec 23, 2004 | 26.15 | 26.36 | 26.12 | 26.30 | 2,040,391 | +0.04(+0.16%) |
Dec 22, 2004 | 25.96 | 26.29 | 25.86 | 26.25 | 3,046,212 | +0.37(+1.43%) |
Dec 21, 2004 | 25.97 | 26.06 | 25.72 | 25.89 | 5,074,202 | -0.14(-0.55%) |
Dec 20, 2004 | 26.39 | 26.54 | 26.01 | 26.03 | 2,609,469 | -0.36(-1.37%) |
Dec 17, 2004 | 26.08 | 26.42 | 26.08 | 26.39 | 3,997,493 | +0.06(+0.24%) |
Dec 16, 2004 | 26.31 | 26.41 | 26.18 | 26.32 | 3,043,676 | +0.11(+0.43%) |
Dec 15, 2004 | 26.40 | 26.42 | 26.10 | 26.21 | 3,859,804 | -0.21(-0.78%) |
Dec 14, 2004 | 26.25 | 26.47 | 26.25 | 26.42 | 2,364,672 | +0.10(+0.38%) |
Dec 13, 2004 | 26.24 | 26.40 | 26.23 | 26.32 | 3,040,998 | +0.17(+0.65%) |
Dec 10, 2004 | 26.45 | 26.45 | 25.70 | 26.15 | 3,325,255 | +0.17(+0.66%) |
Dec 09, 2004 | 26.08 | 26.19 | 25.79 | 25.98 | 2,911,906 | -0.19(-0.73%) |
Dec 08, 2004 | 26.20 | 26.28 | 25.98 | 26.17 | 2,686,980 | +0.04(+0.16%) |
Dec 07, 2004 | 26.43 | 26.85 | 26.13 | 26.13 | 4,563,047 | -0.34(-1.29%) |
Dec 06, 2004 | 26.22 | 26.52 | 26.18 | 26.47 | 2,193,583 | +0.05(+0.19%) |
Dec 03, 2004 | 26.52 | 26.56 | 26.19 | 26.42 | 3,411,081 | -0.16(-0.59%) |
Dec 02, 2004 | 26.59 | 26.64 | 26.40 | 26.57 | 1,945,545 | -0.06(-0.24%) |
Dec 01, 2004 | 25.89 | 26.69 | 25.89 | 26.64 | 2,980,821 | +0.75(+2.91%) |
Nov 30, 2004 | 25.62 | 26.01 | 25.47 | 25.89 | 3,253,380 | +0.31(+1.22%) |
Nov 29, 2004 | 25.79 | 25.94 | 25.43 | 25.57 | 2,298,294 | -0.27(-1.04%) |
Nov 26, 2004 | 25.91 | 26.01 | 25.72 | 25.84 | 519,892 | +0.01(+0.05%) |
Nov 24, 2004 | 25.95 | 26.03 | 25.74 | 25.83 | 2,048,565 | +0.11(+0.44%) |
Nov 23, 2004 | 25.57 | 25.76 | 25.40 | 25.71 | 3,017,744 | +0.06(+0.22%) |
Nov 22, 2004 | 25.35 | 25.70 | 25.21 | 25.66 | 3,771,863 | +0.32(+1.26%) |
Nov 19, 2004 | 25.69 | 25.83 | 25.34 | 25.34 | 2,553,660 | -0.42(-1.63%) |
Nov 18, 2004 | 25.79 | 25.82 | 25.52 | 25.76 | 2,026,016 | +0.06(+0.25%) |
Nov 17, 2004 | 25.86 | 26.07 | 25.59 | 25.69 | 3,557,508 | -0.17(-0.66%) |
Nov 16, 2004 | 25.98 | 26.11 | 25.83 | 25.86 | 1,732,740 | -0.12(-0.46%) |
Nov 15, 2004 | 25.86 | 26.08 | 25.74 | 25.98 | 2,819,173 | +0.06(+0.22%) |
Nov 12, 2004 | 25.72 | 25.97 | 25.40 | 25.93 | 3,672,085 | +0.31(+1.19%) |
Nov 11, 2004 | 25.85 | 25.89 | 25.60 | 25.62 | 3,030,146 | -0.25(-0.96%) |
Nov 10, 2004 | 25.45 | 25.96 | 25.29 | 25.87 | 3,665,461 | +0.10(+0.39%) |
Nov 09, 2004 | 25.96 | 26.11 | 25.70 | 25.77 | 2,784,082 | -0.18(-0.71%) |
Nov 08, 2004 | 25.76 | 26.08 | 25.73 | 25.96 | 2,777,035 | +0.19(+0.74%) |
Nov 05, 2004 | 25.71 | 25.97 | 25.54 | 25.76 | 4,841,949 | +0.14(+0.55%) |
Nov 04, 2004 | 25.05 | 25.79 | 24.76 | 25.62 | 6,524,800 | +0.85(+3.44%) |
Nov 03, 2004 | 24.94 | 25.19 | 24.59 | 24.77 | 4,756,827 | +0.55(+2.29%) |
Nov 02, 2004 | 24.03 | 24.48 | 24.03 | 24.22 | 2,877,378 | +0.23(+0.95%) |
Nov 01, 2004 | 24.12 | 24.18 | 23.95 | 23.99 | 2,444,580 | -0.11(-0.44%) |
Oct 29, 2004 | 23.90 | 24.12 | 23.74 | 24.10 | 3,179,814 | +0.27(+1.13%) |
Oct 28, 2004 | 23.42 | 23.93 | 23.30 | 23.83 | 4,218,754 | +0.06(+0.27%) |
Oct 27, 2004 | 23.52 | 23.91 | 23.19 | 23.76 | 3,628,114 | +0.26(+1.09%) |
Oct 26, 2004 | 23.27 | 23.56 | 22.76 | 23.51 | 6,255,764 | +1.45(+6.60%) |
Oct 25, 2004 | 21.68 | 22.28 | 21.45 | 22.05 | 4,237,780 | -0.04(-0.16%) |
Oct 22, 2004 | 22.17 | 22.60 | 22.07 | 22.09 | 5,030,091 | -0.02(-0.10%) |
Oct 21, 2004 | 22.31 | 22.32 | 21.94 | 22.11 | 5,172,995 | -0.05(-0.22%) |
Oct 20, 2004 | 21.96 | 22.25 | 21.93 | 22.16 | 7,346,988 | +0.17(+0.77%) |
Oct 19, 2004 | 22.64 | 22.74 | 21.96 | 21.99 | 6,509,579 | -0.65(-2.85%) |
Oct 18, 2004 | 22.66 | 22.89 | 22.58 | 22.64 | 8,317,859 | -0.03(-0.13%) |
Oct 15, 2004 | 23.42 | 23.42 | 22.42 | 22.66 | 13,406,013 | -0.75(-3.21%) |
Oct 14, 2004 | 24.41 | 24.41 | 23.23 | 23.42 | 8,838,315 | -0.71(-2.94%) |
Oct 13, 2004 | 24.30 | 24.39 | 24.07 | 24.13 | 2,920,079 | -0.01(-0.06%) |
Oct 12, 2004 | 23.91 | 24.27 | 23.91 | 24.14 | 3,274,379 | +0.01(+0.03%) |
Oct 11, 2004 | 24.13 | 24.35 | 24.08 | 24.13 | 2,349,734 | +0.11(+0.47%) |
Oct 08, 2004 | 23.88 | 24.15 | 23.87 | 24.02 | 2,474,034 | +0.04(+0.15%) |
Oct 07, 2004 | 24.20 | 24.20 | 23.96 | 23.98 | 3,104,980 | -0.22(-0.91%) |
Oct 06, 2004 | 23.68 | 24.20 | 23.62 | 24.20 | 3,770,313 | +0.60(+2.52%) |
Oct 05, 2004 | 23.82 | 23.91 | 23.57 | 23.61 | 2,519,696 | -0.28(-1.19%) |
Oct 04, 2004 | 23.78 | 24.00 | 23.78 | 23.89 | 2,636,668 | +0.11(+0.48%) |
Oct 01, 2004 | 23.71 | 23.92 | 23.59 | 23.78 | 2,691,913 | +0.32(+1.36%) |
Sep 30, 2004 | 23.12 | 23.46 | 22.99 | 23.46 | 4,250,886 | +0.34(+1.47%) |
Sep 29, 2004 | 22.98 | 23.17 | 22.71 | 23.12 | 3,768,481 | +0.04(+0.15%) |
Sep 28, 2004 | 23.14 | 23.45 | 22.96 | 23.08 | 4,171,824 | -0.14(-0.61%) |
Sep 27, 2004 | 24.25 | 24.35 | 23.20 | 23.22 | 8,874,534 | -1.13(-4.63%) |
Sep 24, 2004 | 24.36 | 24.37 | 24.15 | 24.35 | 2,159,759 | +0.12(+0.50%) |
Sep 23, 2004 | 24.52 | 24.59 | 24.22 | 24.23 | 2,676,411 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.41 | 2,287,161 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.71 | 24.94 | 4,322,902 | +0.42(+1.71%) |
Sep 20, 2004 | 24.80 | 24.91 | 24.32 | 24.52 | 2,400,469 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.76 | 24.96 | 4,769,229 | +0.24(+0.98%) |
Sep 16, 2004 | 24.39 | 24.82 | 24.35 | 24.72 | 3,582,030 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.95 | 23.74 | 24.21 | 4,751,471 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.90 | 24.05 | 24.39 | 2,397,368 | +0.31(+1.27%) |
Sep 13, 2004 | 23.81 | 24.10 | 23.74 | 24.09 | 3,025,073 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.02 | 23.76 | 23.91 | 2,671,901 | -0.01(-0.03%) |
Sep 09, 2004 | 24.20 | 24.20 | 23.62 | 23.91 | 2,560,989 | -0.24(-1.00%) |
Sep 08, 2004 | 24.37 | 24.48 | 24.15 | 24.15 | 3,107,799 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.29 | 24.39 | 3,537,778 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.68 | 24.32 | 24.35 | 1,616,895 | -0.02(-0.09%) |
Sep 02, 2004 | 24.13 | 24.40 | 23.84 | 24.37 | 4,214,385 | +0.26(+1.06%) |