Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.60 | 26.65 | 26.13 | 26.38 | 1,523,491 | -0.22(-0.82%) |
Jun 29, 2005 | 26.50 | 26.70 | 26.20 | 26.60 | 716,608 | +0.23(+0.85%) |
Jun 28, 2005 | 26.05 | 26.53 | 26.01 | 26.37 | 980,851 | +0.38(+1.46%) |
Jun 27, 2005 | 25.88 | 26.09 | 25.61 | 26.00 | 862,885 | -0.06(-0.22%) |
Jun 24, 2005 | 26.19 | 26.29 | 25.95 | 26.05 | 1,014,998 | -0.20(-0.77%) |
Jun 23, 2005 | 26.86 | 26.92 | 26.14 | 26.25 | 1,009,162 | -0.64(-2.37%) |
Jun 22, 2005 | 26.08 | 27.06 | 26.08 | 26.89 | 1,437,811 | +0.69(+2.64%) |
Jun 21, 2005 | 26.18 | 26.40 | 26.14 | 26.20 | 525,380 | -0.13(-0.49%) |
Jun 20, 2005 | 26.33 | 26.57 | 26.10 | 26.33 | 667,684 | -0.27(-1.00%) |
Jun 17, 2005 | 26.77 | 26.80 | 26.29 | 26.59 | 1,134,951 | +0.08(+0.30%) |
Jun 16, 2005 | 26.28 | 26.59 | 26.28 | 26.51 | 920,999 | +0.02(+0.09%) |
Jun 15, 2005 | 26.56 | 26.75 | 26.29 | 26.49 | 891,445 | -0.06(-0.24%) |
Jun 14, 2005 | 26.46 | 27.08 | 26.41 | 26.55 | 1,550,561 | -0.04(-0.15%) |
Jun 13, 2005 | 26.35 | 26.79 | 26.33 | 26.59 | 937,886 | +0.13(+0.49%) |
Jun 10, 2005 | 26.45 | 26.52 | 26.15 | 26.46 | 958,623 | +0.00(+0.00%) |
Jun 09, 2005 | 26.25 | 26.72 | 26.05 | 26.46 | 3,001,660 | -0.32(-1.20%) |
Jun 08, 2005 | 26.41 | 27.17 | 26.33 | 26.79 | 2,909,895 | +0.85(+3.26%) |
Jun 07, 2005 | 25.73 | 26.30 | 25.73 | 25.94 | 1,229,695 | +0.19(+0.72%) |
Jun 06, 2005 | 25.73 | 25.87 | 25.45 | 25.75 | 905,849 | -0.02(-0.09%) |
Jun 03, 2005 | 25.79 | 26.09 | 25.73 | 25.78 | 1,200,515 | -0.10(-0.37%) |
Jun 02, 2005 | 25.57 | 25.92 | 25.42 | 25.88 | 1,220,631 | +0.34(+1.32%) |
Jun 01, 2005 | 25.05 | 25.74 | 25.01 | 25.54 | 1,540,379 | +0.47(+1.86%) |
May 31, 2005 | 25.46 | 25.47 | 25.02 | 25.07 | 739,456 | -0.38(-1.49%) |
May 27, 2005 | 25.12 | 25.48 | 25.12 | 25.45 | 608,825 | +0.30(+1.18%) |
May 26, 2005 | 25.07 | 25.37 | 24.88 | 25.15 | 723,562 | +0.08(+0.32%) |
May 25, 2005 | 25.39 | 25.39 | 24.97 | 25.07 | 949,062 | -0.30(-1.17%) |
May 24, 2005 | 25.10 | 25.42 | 25.05 | 25.37 | 1,574,403 | +0.06(+0.25%) |
May 23, 2005 | 24.84 | 25.43 | 24.84 | 25.30 | 1,479,161 | +0.49(+1.98%) |
May 20, 2005 | 25.01 | 25.01 | 24.52 | 24.81 | 1,347,661 | +0.06(+0.26%) |
May 19, 2005 | 24.70 | 25.09 | 24.59 | 24.75 | 1,457,307 | +0.06(+0.26%) |
May 18, 2005 | 24.36 | 24.91 | 24.09 | 24.68 | 2,264,066 | +0.85(+3.58%) |
May 17, 2005 | 23.68 | 24.14 | 23.59 | 23.83 | 1,898,249 | +0.17(+0.71%) |
May 16, 2005 | 23.70 | 23.80 | 23.50 | 23.66 | 1,502,506 | +0.06(+0.27%) |
May 13, 2005 | 24.96 | 24.96 | 23.03 | 23.60 | 4,195,221 | -0.38(-1.58%) |
May 12, 2005 | 24.19 | 24.40 | 23.52 | 23.97 | 2,979,060 | -0.31(-1.26%) |
May 11, 2005 | 24.28 | 24.46 | 24.02 | 24.28 | 1,430,733 | +0.12(+0.50%) |
May 10, 2005 | 24.48 | 24.55 | 24.10 | 24.16 | 1,608,923 | -0.39(-1.57%) |
May 09, 2005 | 24.65 | 24.71 | 24.37 | 24.55 | 971,413 | -0.01(-0.03%) |
May 06, 2005 | 24.55 | 24.75 | 24.49 | 24.55 | 1,436,197 | +0.06(+0.23%) |
May 05, 2005 | 24.53 | 24.73 | 24.32 | 24.50 | 1,352,007 | +0.06(+0.26%) |
May 04, 2005 | 24.44 | 24.67 | 24.24 | 24.43 | 1,589,800 | +0.05(+0.20%) |
May 03, 2005 | 24.22 | 24.55 | 24.19 | 24.39 | 1,478,789 | +0.09(+0.36%) |
May 02, 2005 | 24.26 | 24.49 | 24.18 | 24.30 | 1,626,556 | +0.02(+0.07%) |
Apr 29, 2005 | 24.63 | 24.68 | 23.78 | 24.28 | 2,466,469 | -0.27(-1.12%) |
Apr 28, 2005 | 24.72 | 25.01 | 24.44 | 24.55 | 1,795,681 | -0.34(-1.36%) |
Apr 27, 2005 | 25.02 | 25.17 | 24.73 | 24.89 | 1,225,598 | -0.12(-0.48%) |
Apr 26, 2005 | 25.42 | 25.49 | 25.01 | 25.01 | 1,372,868 | -0.39(-1.55%) |
Apr 25, 2005 | 25.13 | 25.63 | 25.09 | 25.41 | 1,208,958 | +0.41(+1.64%) |
Apr 22, 2005 | 25.77 | 25.77 | 24.96 | 25.00 | 1,673,369 | -0.77(-2.97%) |
Apr 21, 2005 | 25.87 | 25.94 | 25.67 | 25.76 | 1,996,470 | +0.22(+0.85%) |
Apr 20, 2005 | 25.83 | 25.83 | 25.43 | 25.54 | 1,102,045 | -0.28(-1.09%) |
Apr 19, 2005 | 25.88 | 26.19 | 25.63 | 25.83 | 1,411,983 | -0.05(-0.19%) |
Apr 18, 2005 | 25.54 | 25.92 | 25.37 | 25.88 | 1,942,331 | +0.21(+0.82%) |
Apr 15, 2005 | 26.27 | 26.27 | 25.57 | 25.67 | 1,645,058 | -0.60(-2.30%) |
Apr 14, 2005 | 26.62 | 26.70 | 26.23 | 26.27 | 987,929 | -0.35(-1.33%) |
Apr 13, 2005 | 26.62 | 27.04 | 26.57 | 26.62 | 1,046,290 | -0.25(-0.93%) |
Apr 12, 2005 | 26.74 | 27.05 | 26.62 | 26.87 | 1,143,270 | +0.13(+0.48%) |
Apr 11, 2005 | 26.80 | 27.15 | 26.66 | 26.74 | 837,181 | -0.06(-0.21%) |
Apr 08, 2005 | 26.99 | 27.19 | 26.70 | 26.80 | 1,285,450 | -0.19(-0.72%) |
Apr 07, 2005 | 27.12 | 27.19 | 26.64 | 26.99 | 883,250 | -0.12(-0.45%) |
Apr 06, 2005 | 27.38 | 27.40 | 27.01 | 27.12 | 1,063,302 | -0.20(-0.74%) |
Apr 05, 2005 | 27.20 | 27.52 | 27.06 | 27.32 | 1,033,376 | +0.11(+0.41%) |
Apr 04, 2005 | 27.06 | 27.38 | 26.76 | 27.20 | 1,428,374 | +0.07(+0.27%) |
Apr 01, 2005 | 27.80 | 28.06 | 27.00 | 27.13 | 1,861,369 | -0.67(-2.40%) |
Mar 31, 2005 | 28.15 | 28.39 | 27.74 | 27.80 | 2,325,532 | +0.27(+0.97%) |
Mar 30, 2005 | 27.12 | 27.61 | 27.12 | 27.53 | 1,510,081 | +0.66(+2.46%) |
Mar 29, 2005 | 27.60 | 27.68 | 26.81 | 26.87 | 2,202,599 | -0.79(-2.85%) |
Mar 28, 2005 | 27.45 | 27.92 | 27.31 | 27.66 | 4,253,707 | +1.40(+5.34%) |
Mar 24, 2005 | 26.02 | 26.30 | 25.93 | 26.26 | 1,581,977 | +0.24(+0.93%) |
Mar 23, 2005 | 26.23 | 26.29 | 25.96 | 26.02 | 1,267,941 | -0.29(-1.10%) |
Mar 22, 2005 | 26.47 | 26.81 | 26.28 | 26.31 | 1,286,195 | -0.27(-1.00%) |
Mar 21, 2005 | 26.70 | 26.83 | 26.37 | 26.58 | 2,804,347 | -0.13(-0.48%) |
Mar 18, 2005 | 25.93 | 26.86 | 25.93 | 26.70 | 3,971,956 | +1.08(+4.21%) |
Mar 17, 2005 | 25.25 | 25.69 | 25.01 | 25.63 | 1,716,458 | +0.41(+1.63%) |
Mar 16, 2005 | 25.65 | 25.65 | 25.20 | 25.21 | 1,017,730 | -0.44(-1.73%) |
Mar 15, 2005 | 25.63 | 25.82 | 25.42 | 25.66 | 1,468,855 | +0.06(+0.22%) |
Mar 14, 2005 | 25.07 | 25.67 | 25.04 | 25.60 | 1,534,419 | +0.55(+2.19%) |
Mar 11, 2005 | 25.31 | 25.45 | 24.92 | 25.05 | 1,339,465 | -0.38(-1.49%) |
Mar 10, 2005 | 25.38 | 25.49 | 25.09 | 25.43 | 1,023,691 | +0.10(+0.38%) |
Mar 09, 2005 | 25.39 | 25.51 | 25.27 | 25.34 | 1,377,959 | -0.19(-0.73%) |
Mar 08, 2005 | 25.22 | 25.59 | 25.22 | 25.52 | 1,293,024 | +0.21(+0.83%) |
Mar 07, 2005 | 25.21 | 25.43 | 25.05 | 25.31 | 1,532,059 | +0.18(+0.70%) |
Mar 04, 2005 | 25.13 | 25.25 | 24.78 | 25.13 | 1,706,896 | +0.25(+1.00%) |
Mar 03, 2005 | 24.80 | 25.13 | 24.60 | 24.88 | 2,018,449 | +0.40(+1.64%) |
Mar 02, 2005 | 24.30 | 24.62 | 24.20 | 24.48 | 2,502,107 | +0.12(+0.50%) |
Mar 01, 2005 | 24.18 | 24.44 | 24.18 | 24.36 | 2,099,411 | +0.08(+0.33%) |
Feb 28, 2005 | 24.16 | 24.59 | 24.13 | 24.28 | 3,722,987 | -0.62(-2.49%) |
Feb 25, 2005 | 24.84 | 25.05 | 24.81 | 24.90 | 1,310,409 | -0.02(-0.06%) |
Feb 24, 2005 | 24.75 | 24.92 | 24.34 | 24.92 | 1,144,885 | +0.04(+0.16%) |
Feb 23, 2005 | 24.77 | 24.95 | 24.72 | 24.88 | 760,938 | +0.11(+0.46%) |
Feb 22, 2005 | 25.09 | 25.10 | 24.56 | 24.76 | 1,431,230 | -0.31(-1.25%) |
Feb 18, 2005 | 24.71 | 25.25 | 24.67 | 25.08 | 1,509,336 | +0.44(+1.80%) |
Feb 17, 2005 | 25.09 | 25.20 | 24.59 | 24.63 | 959,741 | -0.42(-1.67%) |
Feb 16, 2005 | 25.12 | 25.12 | 24.86 | 25.05 | 676,127 | -0.06(-0.26%) |
Feb 15, 2005 | 24.94 | 25.35 | 24.94 | 25.12 | 1,162,766 | +0.13(+0.52%) |
Feb 14, 2005 | 25.19 | 25.19 | 24.78 | 24.99 | 868,597 | -0.12(-0.48%) |
Feb 11, 2005 | 24.48 | 25.36 | 24.47 | 25.11 | 1,653,377 | +0.68(+2.80%) |
Feb 10, 2005 | 24.47 | 24.59 | 24.13 | 24.43 | 1,185,490 | +0.02(+0.10%) |
Feb 09, 2005 | 24.85 | 24.85 | 24.37 | 24.40 | 1,374,234 | -0.45(-1.81%) |
Feb 08, 2005 | 24.81 | 25.02 | 24.79 | 24.85 | 991,281 | -0.03(-0.13%) |
Feb 07, 2005 | 24.72 | 25.00 | 24.65 | 24.88 | 843,638 | +0.06(+0.23%) |
Feb 04, 2005 | 24.58 | 24.85 | 24.58 | 24.83 | 1,397,703 | +0.16(+0.65%) |
Feb 03, 2005 | 24.96 | 25.06 | 24.60 | 24.67 | 1,501,016 | -0.31(-1.26%) |
Feb 02, 2005 | 25.01 | 25.20 | 24.72 | 24.98 | 1,378,208 | -0.23(-0.89%) |
Feb 01, 2005 | 24.76 | 25.27 | 24.04 | 25.21 | 3,623,151 | -0.10(-0.41%) |
Jan 31, 2005 | 25.41 | 25.50 | 25.21 | 25.31 | 776,336 | -0.06(-0.22%) |
Jan 28, 2005 | 25.41 | 25.49 | 25.13 | 25.37 | 854,814 | -0.16(-0.63%) |
Jan 27, 2005 | 25.57 | 25.67 | 25.31 | 25.53 | 1,670,762 | -0.18(-0.69%) |
Jan 26, 2005 | 25.75 | 25.77 | 25.50 | 25.71 | 1,075,968 | +0.09(+0.35%) |
Jan 25, 2005 | 25.57 | 25.77 | 25.54 | 25.62 | 2,097,921 | +0.22(+0.86%) |
Jan 24, 2005 | 25.43 | 25.60 | 25.24 | 25.40 | 1,610,413 | -0.03(-0.13%) |
Jan 21, 2005 | 25.63 | 25.75 | 25.35 | 25.43 | 2,311,873 | -0.15(-0.57%) |
Jan 20, 2005 | 25.34 | 25.71 | 25.30 | 25.58 | 2,011,620 | +0.21(+0.83%) |
Jan 19, 2005 | 25.53 | 25.59 | 25.30 | 25.37 | 1,093,477 | -0.32(-1.25%) |
Jan 18, 2005 | 25.39 | 25.76 | 25.35 | 25.69 | 1,009,286 | +0.30(+1.17%) |
Jan 14, 2005 | 25.45 | 25.55 | 25.30 | 25.39 | 1,200,639 | -0.10(-0.38%) |
Jan 13, 2005 | 25.50 | 25.61 | 25.37 | 25.49 | 1,486,363 | -0.01(-0.03%) |
Jan 12, 2005 | 25.44 | 25.53 | 25.24 | 25.50 | 1,174,190 | +0.06(+0.22%) |
Jan 11, 2005 | 25.39 | 25.69 | 25.23 | 25.44 | 1,305,193 | +0.07(+0.29%) |
Jan 10, 2005 | 25.29 | 25.74 | 25.25 | 25.37 | 1,853,919 | +0.00(+0.00%) |
Jan 07, 2005 | 25.57 | 26.18 | 25.15 | 25.37 | 7,662,161 | +0.97(+3.96%) |
Jan 06, 2005 | 24.84 | 24.92 | 24.33 | 24.40 | 2,748,345 | -0.29(-1.17%) |
Jan 05, 2005 | 25.09 | 25.18 | 24.60 | 24.69 | 2,382,776 | -0.46(-1.83%) |
Jan 04, 2005 | 25.61 | 25.66 | 24.96 | 25.15 | 2,355,954 | -0.30(-1.17%) |
Jan 03, 2005 | 25.95 | 26.29 | 25.45 | 25.45 | 2,143,120 | -0.30(-1.16%) |
Dec 31, 2004 | 25.96 | 25.96 | 25.66 | 25.75 | 876,420 | -0.20(-0.78%) |
Dec 30, 2004 | 25.61 | 26.02 | 25.54 | 25.95 | 1,840,508 | +0.39(+1.54%) |
Dec 29, 2004 | 25.12 | 25.57 | 25.05 | 25.55 | 1,033,625 | +0.44(+1.76%) |
Dec 28, 2004 | 24.96 | 25.42 | 24.95 | 25.11 | 1,621,465 | -0.29(-1.14%) |
Dec 27, 2004 | 25.71 | 25.77 | 25.26 | 25.40 | 1,049,395 | -0.23(-0.91%) |
Dec 23, 2004 | 25.31 | 25.73 | 25.16 | 25.63 | 1,837,279 | +0.46(+1.82%) |
Dec 22, 2004 | 25.17 | 25.44 | 24.99 | 25.17 | 1,351,386 | +0.01(+0.03%) |
Dec 21, 2004 | 24.88 | 25.18 | 24.81 | 25.17 | 2,156,531 | +0.24(+0.97%) |
Dec 20, 2004 | 24.96 | 25.17 | 24.79 | 24.92 | 2,219,115 | +0.22(+0.88%) |
Dec 17, 2004 | 24.83 | 25.09 | 24.68 | 24.71 | 2,450,823 | -0.22(-0.87%) |
Dec 16, 2004 | 24.88 | 25.05 | 24.78 | 24.92 | 1,938,978 | +0.08(+0.32%) |
Dec 15, 2004 | 24.69 | 25.29 | 24.66 | 24.84 | 2,171,183 | +0.23(+0.92%) |
Dec 14, 2004 | 24.49 | 24.69 | 24.32 | 24.62 | 4,855,455 | +0.34(+1.39%) |
Dec 13, 2004 | 24.48 | 24.88 | 24.28 | 24.28 | 2,417,793 | +0.23(+0.94%) |
Dec 10, 2004 | 24.22 | 24.32 | 23.98 | 24.05 | 1,841,750 | -0.17(-0.70%) |
Dec 09, 2004 | 24.44 | 24.45 | 24.05 | 24.22 | 4,299,279 | -0.27(-1.12%) |
Dec 08, 2004 | 24.88 | 25.03 | 24.39 | 24.50 | 1,782,518 | -0.31(-1.23%) |
Dec 07, 2004 | 24.64 | 25.21 | 24.40 | 24.80 | 2,357,072 | +0.03(+0.13%) |
Dec 06, 2004 | 24.90 | 24.93 | 24.56 | 24.77 | 1,680,447 | -0.28(-1.12%) |
Dec 03, 2004 | 25.21 | 25.38 | 24.97 | 25.05 | 1,799,530 | -0.15(-0.61%) |
Dec 02, 2004 | 25.30 | 25.64 | 25.12 | 25.21 | 1,770,474 | -0.10(-0.38%) |
Dec 01, 2004 | 24.84 | 25.56 | 24.84 | 25.30 | 2,487,331 | +0.66(+2.68%) |
Nov 30, 2004 | 25.38 | 25.38 | 24.56 | 24.64 | 2,341,054 | -0.66(-2.61%) |
Nov 29, 2004 | 26.01 | 26.06 | 25.25 | 25.30 | 1,714,347 | -0.65(-2.51%) |
Nov 26, 2004 | 26.00 | 26.04 | 25.78 | 25.96 | 1,222,742 | +0.10(+0.41%) |
Nov 24, 2004 | 25.77 | 26.08 | 25.66 | 25.85 | 3,976,550 | +0.38(+1.49%) |
Nov 23, 2004 | 24.96 | 25.72 | 24.91 | 25.47 | 1,880,989 | +0.51(+2.03%) |
Nov 22, 2004 | 25.09 | 25.11 | 24.83 | 24.96 | 1,848,082 | -0.13(-0.51%) |
Nov 19, 2004 | 25.45 | 25.47 | 24.89 | 25.09 | 2,112,325 | -0.07(-0.29%) |
Nov 18, 2004 | 25.17 | 25.20 | 25.01 | 25.17 | 1,287,064 | +0.00(+0.00%) |
Nov 17, 2004 | 25.33 | 25.45 | 25.06 | 25.17 | 1,528,955 | +0.16(+0.64%) |
Nov 16, 2004 | 25.45 | 25.45 | 24.84 | 25.01 | 1,344,929 | -0.36(-1.43%) |
Nov 15, 2004 | 25.41 | 25.61 | 25.09 | 25.37 | 2,620,445 | +0.25(+0.99%) |
Nov 12, 2004 | 24.32 | 25.27 | 24.09 | 25.12 | 3,767,938 | +0.72(+2.97%) |
Nov 11, 2004 | 23.94 | 24.41 | 23.80 | 24.39 | 16,543,216 | -1.48(-5.73%) |
Nov 10, 2004 | 25.69 | 25.92 | 25.57 | 25.88 | 2,185,960 | +0.43(+1.68%) |
Nov 09, 2004 | 26.16 | 26.16 | 25.42 | 25.45 | 2,032,357 | -0.42(-1.62%) |
Nov 08, 2004 | 26.10 | 26.10 | 25.43 | 25.87 | 1,749,240 | -0.23(-0.90%) |
Nov 05, 2004 | 26.13 | 26.38 | 25.91 | 26.10 | 3,395,788 | +1.10(+4.38%) |
Nov 04, 2004 | 24.84 | 25.01 | 24.19 | 25.01 | 2,682,160 | +0.86(+3.57%) |
Nov 03, 2004 | 24.80 | 25.21 | 24.08 | 24.14 | 3,369,339 | +0.05(+0.20%) |
Nov 02, 2004 | 24.16 | 24.41 | 23.90 | 24.10 | 1,479,161 | +0.13(+0.54%) |
Nov 01, 2004 | 24.03 | 24.26 | 23.73 | 23.97 | 1,430,361 | +0.35(+1.47%) |
Oct 29, 2004 | 23.56 | 23.77 | 23.48 | 23.62 | 1,679,081 | +0.06(+0.24%) |
Oct 28, 2004 | 23.35 | 23.95 | 23.27 | 23.56 | 2,625,040 | +0.43(+1.84%) |
Oct 27, 2004 | 22.80 | 23.43 | 22.57 | 23.14 | 3,261,184 | +0.35(+1.52%) |
Oct 26, 2004 | 22.95 | 23.24 | 22.78 | 22.79 | 2,537,497 | +0.08(+0.35%) |
Oct 25, 2004 | 22.77 | 22.83 | 22.46 | 22.71 | 971,413 | -0.06(-0.25%) |
Oct 22, 2004 | 22.95 | 23.14 | 22.75 | 22.77 | 1,391,122 | -0.06(-0.25%) |
Oct 21, 2004 | 22.87 | 23.27 | 22.61 | 22.82 | 2,144,983 | -0.17(-0.74%) |
Oct 20, 2004 | 23.23 | 23.48 | 22.95 | 22.99 | 1,468,979 | -0.35(-1.48%) |
Oct 19, 2004 | 23.60 | 23.97 | 23.26 | 23.34 | 1,983,556 | -0.13(-0.55%) |
Oct 18, 2004 | 23.18 | 23.56 | 23.11 | 23.47 | 925,841 | +0.30(+1.29%) |
Oct 15, 2004 | 23.27 | 23.48 | 23.10 | 23.17 | 1,174,438 | -0.08(-0.35%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.07 | 23.25 | 1,619,478 | -0.10(-0.45%) |
Oct 13, 2004 | 23.93 | 24.28 | 23.26 | 23.35 | 1,979,210 | -0.61(-2.55%) |
Oct 12, 2004 | 24.05 | 24.06 | 23.75 | 23.97 | 1,581,605 | -0.14(-0.57%) |
Oct 11, 2004 | 23.74 | 24.14 | 23.72 | 24.10 | 1,277,999 | +0.35(+1.46%) |
Oct 08, 2004 | 24.96 | 24.96 | 23.76 | 23.76 | 1,876,022 | -1.20(-4.81%) |
Oct 07, 2004 | 25.06 | 25.37 | 24.87 | 24.96 | 783,786 | -0.10(-0.42%) |
Oct 06, 2004 | 25.25 | 25.50 | 24.87 | 25.06 | 865,865 | -0.19(-0.77%) |
Oct 05, 2004 | 25.21 | 25.49 | 25.05 | 25.25 | 674,389 | -0.10(-0.38%) |
Oct 04, 2004 | 25.17 | 25.59 | 25.14 | 25.35 | 1,333,878 | +0.21(+0.83%) |
Oct 01, 2004 | 24.92 | 25.44 | 24.79 | 25.14 | 1,458,300 | +0.39(+1.56%) |
Sep 30, 2004 | 23.98 | 24.79 | 23.91 | 24.76 | 1,648,907 | +0.80(+3.33%) |
Sep 29, 2004 | 24.37 | 24.48 | 23.94 | 23.96 | 2,154,668 | -0.40(-1.65%) |
Sep 28, 2004 | 24.69 | 24.69 | 24.06 | 24.36 | 2,006,653 | -0.32(-1.30%) |
Sep 27, 2004 | 25.46 | 25.46 | 24.68 | 24.68 | 1,143,270 | -0.78(-3.07%) |
Sep 24, 2004 | 25.45 | 25.61 | 25.36 | 25.46 | 684,199 | -0.02(-0.06%) |
Sep 23, 2004 | 25.25 | 25.57 | 25.01 | 25.48 | 749,638 | +0.26(+1.02%) |
Sep 22, 2004 | 25.31 | 25.59 | 25.05 | 25.22 | 695,126 | -0.41(-1.60%) |
Sep 21, 2004 | 25.34 | 25.73 | 25.20 | 25.63 | 645,084 | +0.32(+1.27%) |
Sep 20, 2004 | 25.42 | 25.46 | 25.17 | 25.31 | 893,680 | -0.17(-0.66%) |
Sep 17, 2004 | 25.93 | 26.00 | 25.45 | 25.48 | 970,917 | -0.34(-1.31%) |
Sep 16, 2004 | 26.02 | 26.16 | 25.77 | 25.82 | 882,505 | -0.24(-0.93%) |
Sep 15, 2004 | 25.75 | 26.11 | 25.49 | 26.06 | 1,812,817 | +0.41(+1.60%) |
Sep 14, 2004 | 25.57 | 25.65 | 25.21 | 25.65 | 1,337,975 | +0.08(+0.32%) |
Sep 13, 2004 | 25.19 | 25.57 | 25.19 | 25.57 | 1,272,660 | +0.33(+1.31%) |
Sep 10, 2004 | 24.73 | 25.26 | 24.58 | 25.24 | 1,317,735 | +0.60(+2.42%) |
Sep 09, 2004 | 25.27 | 25.27 | 24.49 | 24.64 | 1,831,940 | -0.62(-2.45%) |
Sep 08, 2004 | 25.43 | 25.95 | 25.26 | 25.26 | 1,272,287 | -0.10(-0.41%) |
Sep 07, 2004 | 25.61 | 25.61 | 25.14 | 25.37 | 916,528 | +0.03(+0.13%) |
Sep 03, 2004 | 25.25 | 25.57 | 25.23 | 25.34 | 895,046 | +0.11(+0.45%) |
Sep 02, 2004 | 25.09 | 25.40 | 24.92 | 25.22 | 1,322,826 | +0.14(+0.55%) |
Sep 01, 2004 | 24.95 | 25.20 | 24.76 | 25.09 | 1,020,462 | +0.16(+0.65%) |
Aug 31, 2004 | 25.09 | 25.09 | 24.59 | 24.92 | 1,047,532 | -0.04(-0.16%) |
Aug 30, 2004 | 25.05 | 25.23 | 24.92 | 24.96 | 924,476 | +0.01(+0.03%) |
Aug 27, 2004 | 24.94 | 25.18 | 24.81 | 24.96 | 1,436,073 | -0.01(-0.03%) |
Aug 26, 2004 | 24.48 | 24.97 | 24.34 | 24.96 | 2,116,795 | +0.36(+1.47%) |
Aug 25, 2004 | 23.52 | 24.63 | 23.48 | 24.60 | 2,349,125 | +1.09(+4.62%) |
Aug 24, 2004 | 23.76 | 23.88 | 23.35 | 23.52 | 1,350,765 | +0.03(+0.14%) |
Aug 23, 2004 | 23.82 | 23.84 | 23.33 | 23.48 | 1,247,825 | -0.29(-1.22%) |
Aug 20, 2004 | 23.60 | 23.85 | 23.55 | 23.77 | 1,419,558 | +0.17(+0.72%) |
Aug 19, 2004 | 24.02 | 24.07 | 23.50 | 23.60 | 1,654,247 | -0.51(-2.10%) |
Aug 18, 2004 | 24.10 | 24.26 | 23.52 | 24.11 | 2,783,858 | +0.02(+0.07%) |
Aug 17, 2004 | 24.01 | 24.63 | 23.92 | 24.10 | 3,923,901 | +0.14(+0.57%) |
Aug 16, 2004 | 22.39 | 24.57 | 22.35 | 23.96 | 4,283,136 | +1.65(+7.40%) |
Aug 13, 2004 | 21.99 | 22.51 | 21.97 | 22.31 | 4,907,359 | +0.48(+2.21%) |
Aug 12, 2004 | 23.56 | 23.84 | 21.74 | 21.82 | 16,336,963 | -3.79(-14.78%) |
Aug 11, 2004 | 25.77 | 25.99 | 25.56 | 25.61 | 1,745,018 | -0.50(-1.91%) |
Aug 10, 2004 | 25.77 | 26.11 | 25.63 | 26.11 | 1,568,442 | +0.35(+1.38%) |
Aug 09, 2004 | 25.13 | 25.79 | 25.00 | 25.75 | 1,891,171 | +0.44(+1.75%) |
Aug 06, 2004 | 25.73 | 25.73 | 25.16 | 25.31 | 1,464,757 | -0.46(-1.78%) |
Aug 05, 2004 | 26.84 | 26.89 | 25.77 | 25.77 | 1,636,241 | -1.02(-3.82%) |
Aug 04, 2004 | 27.26 | 27.27 | 26.54 | 26.79 | 2,395,690 | -0.74(-2.69%) |
Aug 03, 2004 | 28.79 | 28.80 | 27.39 | 27.53 | 1,958,349 | -1.36(-4.71%) |
Aug 02, 2004 | 28.81 | 28.94 | 28.43 | 28.89 | 742,685 | +0.10(+0.36%) |
Jul 30, 2004 | 28.75 | 28.92 | 28.59 | 28.79 | 790,119 | -0.08(-0.28%) |
Jul 29, 2004 | 28.19 | 28.99 | 28.18 | 28.87 | 1,111,978 | +0.73(+2.60%) |
Jul 28, 2004 | 28.37 | 28.37 | 27.24 | 28.14 | 1,042,441 | -0.23(-0.80%) |
Jul 27, 2004 | 27.62 | 28.43 | 27.55 | 28.36 | 735,358 | +0.87(+3.16%) |
Jul 26, 2004 | 27.82 | 27.87 | 27.36 | 27.49 | 739,580 | -0.38(-1.36%) |
Jul 23, 2004 | 27.98 | 28.11 | 27.57 | 27.87 | 1,063,302 | -0.11(-0.40%) |
Jul 22, 2004 | 27.82 | 28.09 | 27.01 | 27.98 | 1,290,913 | +0.17(+0.61%) |
Jul 21, 2004 | 28.44 | 28.52 | 27.77 | 27.82 | 756,841 | -0.61(-2.15%) |
Jul 20, 2004 | 27.94 | 28.44 | 27.90 | 28.43 | 1,995,725 | +0.53(+1.91%) |
Jul 19, 2004 | 28.57 | 28.59 | 27.75 | 27.90 | 1,383,050 | -0.68(-2.37%) |
Jul 16, 2004 | 29.23 | 29.29 | 28.51 | 28.57 | 863,382 | -0.45(-1.55%) |
Jul 15, 2004 | 28.99 | 29.28 | 28.83 | 29.02 | 1,328,166 | +0.29(+1.01%) |
Jul 14, 2004 | 28.59 | 29.14 | 28.30 | 28.73 | 1,334,747 | -0.02(-0.08%) |
Jul 13, 2004 | 28.03 | 28.81 | 28.00 | 28.76 | 1,006,927 | +0.84(+3.00%) |
Jul 12, 2004 | 28.28 | 28.48 | 27.74 | 27.92 | 1,162,145 | -0.36(-1.28%) |
Jul 09, 2004 | 28.07 | 28.31 | 27.82 | 28.28 | 578,402 | +0.22(+0.77%) |
Jul 08, 2004 | 28.81 | 28.81 | 28.04 | 28.07 | 817,562 | -0.77(-2.68%) |
Jul 07, 2004 | 28.43 | 29.11 | 28.42 | 28.84 | 766,278 | +0.42(+1.47%) |
Jul 06, 2004 | 28.77 | 28.83 | 28.07 | 28.42 | 1,292,031 | -0.38(-1.31%) |
Jul 02, 2004 | 29.39 | 29.43 | 28.79 | 28.80 | 521,655 | -0.58(-1.97%) |