Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.68 | 29.46 | 28.81 | 28.92 | 2,862,356 | +0.24(+0.83%) |
Sep 29, 2005 | 28.52 | 28.71 | 28.33 | 28.68 | 2,318,406 | +0.24(+0.84%) |
Sep 28, 2005 | 28.41 | 28.91 | 28.35 | 28.44 | 1,627,542 | +0.04(+0.13%) |
Sep 27, 2005 | 27.88 | 28.63 | 27.80 | 28.40 | 4,015,976 | +0.68(+2.44%) |
Sep 26, 2005 | 27.92 | 28.05 | 27.71 | 27.73 | 3,574,754 | +0.11(+0.39%) |
Sep 23, 2005 | 27.59 | 27.68 | 27.41 | 27.62 | 2,099,390 | +0.14(+0.52%) |
Sep 22, 2005 | 27.63 | 27.77 | 27.22 | 27.48 | 2,580,491 | -0.05(-0.18%) |
Sep 21, 2005 | 27.82 | 27.87 | 27.49 | 27.53 | 2,843,054 | -0.46(-1.66%) |
Sep 20, 2005 | 28.05 | 28.10 | 27.87 | 27.99 | 2,456,068 | -0.01(-0.04%) |
Sep 19, 2005 | 28.00 | 28.21 | 27.88 | 28.00 | 2,837,950 | -0.21(-0.73%) |
Sep 16, 2005 | 28.53 | 28.71 | 28.20 | 28.21 | 13,013,479 | -0.31(-1.10%) |
Sep 15, 2005 | 28.45 | 28.53 | 28.27 | 28.52 | 2,624,677 | +0.09(+0.31%) |
Sep 14, 2005 | 28.45 | 28.56 | 28.38 | 28.44 | 2,667,746 | +0.04(+0.13%) |
Sep 13, 2005 | 28.47 | 28.47 | 28.17 | 28.40 | 1,962,366 | -0.07(-0.24%) |
Sep 12, 2005 | 28.69 | 28.71 | 28.37 | 28.47 | 1,717,509 | -0.26(-0.92%) |
Sep 09, 2005 | 28.62 | 28.78 | 28.51 | 28.73 | 1,084,390 | +0.20(+0.70%) |
Sep 08, 2005 | 28.65 | 28.78 | 28.47 | 28.53 | 1,201,155 | -0.22(-0.76%) |
Sep 07, 2005 | 28.72 | 28.77 | 28.59 | 28.75 | 1,418,735 | +0.04(+0.13%) |
Sep 06, 2005 | 28.50 | 28.79 | 28.40 | 28.71 | 1,386,194 | +0.39(+1.39%) |
Sep 02, 2005 | 28.32 | 28.44 | 28.22 | 28.32 | 1,190,787 | +0.01(+0.04%) |
Sep 01, 2005 | 28.26 | 28.72 | 28.22 | 28.30 | 1,341,211 | -0.11(-0.40%) |
Aug 31, 2005 | 28.15 | 28.45 | 27.89 | 28.42 | 1,356,524 | +0.26(+0.94%) |
Aug 30, 2005 | 28.29 | 28.29 | 27.96 | 28.15 | 1,557,355 | -0.33(-1.14%) |
Aug 29, 2005 | 28.33 | 28.52 | 28.28 | 28.48 | 1,281,552 | +0.17(+0.60%) |
Aug 26, 2005 | 28.25 | 28.50 | 28.22 | 28.31 | 1,715,435 | -0.03(-0.09%) |
Aug 25, 2005 | 28.40 | 28.52 | 28.23 | 28.34 | 1,744,786 | -0.01(-0.04%) |
Aug 24, 2005 | 28.52 | 28.57 | 28.32 | 28.35 | 1,401,667 | -0.16(-0.57%) |
Aug 23, 2005 | 28.71 | 28.76 | 28.47 | 28.51 | 877,338 | -0.17(-0.59%) |
Aug 22, 2005 | 28.70 | 28.85 | 28.52 | 28.68 | 1,663,752 | +0.01(+0.02%) |
Aug 19, 2005 | 28.75 | 28.84 | 28.61 | 28.67 | 1,200,836 | +0.08(+0.26%) |
Aug 18, 2005 | 28.59 | 28.69 | 28.57 | 28.60 | 1,561,183 | +0.04(+0.13%) |
Aug 17, 2005 | 28.48 | 28.67 | 28.42 | 28.56 | 2,092,053 | +0.14(+0.51%) |
Aug 16, 2005 | 28.84 | 29.07 | 28.33 | 28.42 | 2,881,338 | -0.17(-0.59%) |
Aug 15, 2005 | 28.49 | 28.59 | 28.32 | 28.59 | 884,038 | +0.19(+0.66%) |
Aug 12, 2005 | 28.58 | 28.67 | 28.34 | 28.40 | 1,451,436 | -0.18(-0.64%) |
Aug 11, 2005 | 28.45 | 28.58 | 28.22 | 28.58 | 1,068,119 | +0.14(+0.51%) |
Aug 10, 2005 | 28.33 | 28.67 | 28.32 | 28.44 | 1,327,333 | +0.22(+0.78%) |
Aug 09, 2005 | 28.22 | 28.36 | 28.16 | 28.22 | 1,036,216 | +0.09(+0.33%) |
Aug 08, 2005 | 28.18 | 28.37 | 28.09 | 28.12 | 1,122,355 | +0.03(+0.09%) |
Aug 05, 2005 | 28.22 | 28.32 | 28.00 | 28.10 | 1,664,869 | -0.22(-0.77%) |
Aug 04, 2005 | 28.42 | 28.43 | 28.19 | 28.32 | 1,004,153 | -0.18(-0.64%) |
Aug 03, 2005 | 28.44 | 28.56 | 28.34 | 28.50 | 1,010,534 | -0.02(-0.07%) |
Aug 02, 2005 | 28.19 | 28.56 | 28.01 | 28.52 | 1,424,637 | +0.31(+1.09%) |
Aug 01, 2005 | 28.37 | 28.51 | 28.19 | 28.21 | 1,280,116 | -0.19(-0.68%) |
Jul 29, 2005 | 28.68 | 28.80 | 28.37 | 28.40 | 1,563,416 | -0.35(-1.22%) |
Jul 28, 2005 | 28.33 | 28.77 | 28.24 | 28.76 | 2,166,387 | +0.63(+2.23%) |
Jul 27, 2005 | 28.21 | 28.48 | 28.12 | 28.13 | 2,121,244 | +0.26(+0.92%) |
Jul 26, 2005 | 27.83 | 28.10 | 27.71 | 27.87 | 2,631,217 | +0.04(+0.14%) |
Jul 25, 2005 | 27.88 | 28.02 | 27.82 | 27.83 | 952,310 | -0.06(-0.20%) |
Jul 22, 2005 | 27.96 | 28.00 | 27.82 | 27.89 | 845,913 | -0.02(-0.07%) |
Jul 21, 2005 | 27.90 | 27.93 | 27.68 | 27.91 | 1,332,437 | -0.01(-0.02%) |
Jul 20, 2005 | 27.77 | 27.93 | 27.65 | 27.92 | 968,102 | +0.04(+0.13%) |
Jul 19, 2005 | 27.83 | 27.90 | 27.78 | 27.88 | 1,192,861 | +0.06(+0.23%) |
Jul 18, 2005 | 27.96 | 28.00 | 27.78 | 27.82 | 1,477,916 | -0.27(-0.96%) |
Jul 15, 2005 | 28.01 | 28.15 | 28.01 | 28.08 | 847,349 | -0.01(-0.04%) |
Jul 14, 2005 | 28.52 | 28.52 | 28.02 | 28.10 | 1,145,644 | +0.18(+0.63%) |
Jul 13, 2005 | 27.83 | 27.97 | 27.76 | 27.92 | 1,212,800 | -0.11(-0.40%) |
Jul 12, 2005 | 27.65 | 28.10 | 27.64 | 28.03 | 1,398,317 | +0.26(+0.95%) |
Jul 11, 2005 | 28.01 | 28.02 | 27.74 | 27.77 | 1,533,108 | -0.21(-0.74%) |
Jul 08, 2005 | 27.65 | 28.08 | 27.65 | 27.98 | 891,535 | +0.34(+1.22%) |
Jul 07, 2005 | 27.62 | 27.69 | 27.27 | 27.64 | 1,333,394 | -0.19(-0.68%) |
Jul 06, 2005 | 27.75 | 27.97 | 27.75 | 27.83 | 1,457,498 | -0.12(-0.43%) |
Jul 05, 2005 | 27.92 | 28.14 | 27.84 | 27.95 | 931,095 | -0.04(-0.13%) |
Jul 01, 2005 | 27.95 | 28.04 | 27.81 | 27.98 | 1,040,044 | +0.13(+0.45%) |
Jun 30, 2005 | 27.93 | 28.12 | 27.84 | 27.86 | 1,406,453 | -0.06(-0.20%) |
Jun 29, 2005 | 27.99 | 27.99 | 27.80 | 27.92 | 1,436,601 | -0.14(-0.49%) |
Jun 28, 2005 | 27.84 | 28.10 | 27.82 | 28.05 | 987,563 | +0.21(+0.77%) |
Jun 27, 2005 | 27.88 | 27.90 | 27.71 | 27.84 | 1,405,336 | -0.04(-0.13%) |
Jun 24, 2005 | 28.09 | 28.20 | 27.88 | 27.88 | 1,072,905 | -0.27(-0.96%) |
Jun 23, 2005 | 28.46 | 28.46 | 28.07 | 28.15 | 988,042 | -0.34(-1.21%) |
Jun 22, 2005 | 28.52 | 28.58 | 28.31 | 28.49 | 894,725 | +0.06(+0.20%) |
Jun 21, 2005 | 28.56 | 28.61 | 28.31 | 28.44 | 1,121,238 | -0.12(-0.42%) |
Jun 20, 2005 | 28.52 | 28.59 | 28.34 | 28.56 | 1,228,752 | +0.03(+0.11%) |
Jun 17, 2005 | 28.47 | 28.66 | 28.34 | 28.52 | 3,175,326 | +0.15(+0.53%) |
Jun 16, 2005 | 28.43 | 28.43 | 28.15 | 28.37 | 2,519,396 | -0.01(-0.02%) |
Jun 15, 2005 | 28.29 | 28.38 | 28.13 | 28.38 | 1,525,930 | +0.07(+0.24%) |
Jun 14, 2005 | 28.31 | 28.37 | 28.22 | 28.31 | 2,838,907 | +0.00(+0.00%) |
Jun 13, 2005 | 28.37 | 28.61 | 28.27 | 28.31 | 1,924,720 | -0.23(-0.79%) |
Jun 10, 2005 | 28.77 | 28.78 | 28.39 | 28.54 | 2,327,658 | -0.39(-1.34%) |
Jun 09, 2005 | 28.96 | 28.96 | 28.68 | 28.93 | 1,429,104 | +0.03(+0.09%) |
Jun 08, 2005 | 29.15 | 29.15 | 28.79 | 28.90 | 3,919,788 | -0.20(-0.69%) |
Jun 07, 2005 | 29.14 | 29.40 | 29.06 | 29.10 | 2,128,422 | +0.03(+0.09%) |
Jun 06, 2005 | 28.95 | 29.14 | 28.95 | 29.08 | 1,461,964 | +0.13(+0.43%) |
Jun 03, 2005 | 28.95 | 29.13 | 28.84 | 28.95 | 1,557,036 | +0.04(+0.13%) |
Jun 02, 2005 | 28.77 | 28.96 | 28.69 | 28.91 | 1,603,136 | +0.06(+0.22%) |
Jun 01, 2005 | 28.35 | 28.86 | 28.34 | 28.85 | 2,420,815 | +0.33(+1.17%) |
May 31, 2005 | 28.68 | 28.68 | 28.43 | 28.52 | 1,425,435 | -0.16(-0.57%) |
May 27, 2005 | 28.43 | 28.68 | 28.43 | 28.68 | 1,125,545 | -0.04(-0.13%) |
May 26, 2005 | 28.58 | 28.82 | 28.56 | 28.72 | 1,405,017 | +0.14(+0.50%) |
May 25, 2005 | 28.54 | 28.70 | 28.44 | 28.57 | 3,353,665 | -0.03(-0.09%) |
May 24, 2005 | 28.46 | 28.64 | 28.32 | 28.60 | 1,434,208 | -0.03(-0.09%) |
May 23, 2005 | 28.30 | 28.64 | 28.26 | 28.62 | 1,038,928 | +0.29(+1.04%) |
May 20, 2005 | 28.52 | 28.52 | 28.25 | 28.33 | 1,519,709 | -0.16(-0.57%) |
May 19, 2005 | 28.49 | 28.57 | 28.40 | 28.49 | 1,172,762 | -0.08(-0.26%) |
May 18, 2005 | 28.44 | 28.66 | 28.34 | 28.57 | 1,597,393 | +0.19(+0.66%) |
May 17, 2005 | 28.31 | 28.46 | 28.21 | 28.38 | 1,185,044 | -0.03(-0.09%) |
May 16, 2005 | 28.27 | 28.47 | 28.24 | 28.40 | 1,182,492 | +0.26(+0.91%) |
May 13, 2005 | 28.25 | 28.29 | 28.00 | 28.15 | 1,193,180 | -0.11(-0.40%) |
May 12, 2005 | 28.32 | 28.58 | 28.25 | 28.26 | 1,366,414 | -0.04(-0.13%) |
May 11, 2005 | 28.40 | 28.52 | 28.15 | 28.30 | 1,340,253 | -0.03(-0.11%) |
May 10, 2005 | 28.54 | 28.61 | 28.24 | 28.33 | 2,103,219 | -0.21(-0.73%) |
May 09, 2005 | 28.50 | 28.67 | 28.35 | 28.54 | 1,647,481 | +0.04(+0.13%) |
May 06, 2005 | 28.52 | 28.68 | 28.49 | 28.50 | 1,835,551 | +0.05(+0.18%) |
May 05, 2005 | 28.49 | 28.67 | 28.33 | 28.45 | 1,756,271 | -0.06(-0.22%) |
May 04, 2005 | 28.24 | 28.54 | 28.08 | 28.51 | 1,872,399 | +0.23(+0.82%) |
May 03, 2005 | 28.07 | 28.37 | 28.03 | 28.28 | 2,877,510 | +0.13(+0.47%) |
May 02, 2005 | 27.96 | 28.20 | 27.85 | 28.15 | 2,198,290 | -0.03(-0.11%) |
Apr 29, 2005 | 27.56 | 28.18 | 27.49 | 28.18 | 4,932,874 | +0.87(+3.19%) |
Apr 28, 2005 | 27.27 | 27.53 | 27.14 | 27.31 | 4,378,875 | +0.48(+1.78%) |
Apr 27, 2005 | 26.74 | 27.05 | 26.55 | 26.83 | 1,702,993 | +0.00(+0.00%) |
Apr 26, 2005 | 26.88 | 27.01 | 26.76 | 26.83 | 1,331,161 | -0.13(-0.46%) |
Apr 25, 2005 | 26.97 | 27.17 | 26.88 | 26.96 | 1,650,831 | +0.05(+0.19%) |
Apr 22, 2005 | 26.91 | 27.02 | 26.74 | 26.91 | 2,095,562 | -0.08(-0.30%) |
Apr 21, 2005 | 26.86 | 27.07 | 26.83 | 26.99 | 1,283,944 | +0.23(+0.84%) |
Apr 20, 2005 | 26.90 | 27.03 | 26.69 | 26.76 | 1,369,285 | -0.17(-0.63%) |
Apr 19, 2005 | 27.00 | 27.11 | 26.70 | 26.93 | 1,722,773 | -0.17(-0.62%) |
Apr 18, 2005 | 27.27 | 27.28 | 27.09 | 27.10 | 2,892,983 | -0.13(-0.46%) |
Apr 15, 2005 | 27.29 | 27.38 | 27.22 | 27.23 | 3,322,081 | -0.02(-0.07%) |
Apr 14, 2005 | 27.02 | 27.27 | 27.02 | 27.24 | 1,774,456 | +0.23(+0.84%) |
Apr 13, 2005 | 27.16 | 27.36 | 26.99 | 27.02 | 1,183,290 | -0.21(-0.76%) |
Apr 12, 2005 | 27.04 | 27.38 | 26.88 | 27.23 | 1,319,357 | +0.18(+0.67%) |
Apr 11, 2005 | 27.09 | 27.31 | 27.01 | 27.04 | 1,061,260 | -0.10(-0.37%) |
Apr 08, 2005 | 27.28 | 27.36 | 27.14 | 27.14 | 905,891 | -0.14(-0.51%) |
Apr 07, 2005 | 27.25 | 27.38 | 27.16 | 27.28 | 1,266,398 | +0.08(+0.28%) |
Apr 06, 2005 | 27.23 | 27.33 | 27.17 | 27.21 | 977,035 | -0.03(-0.09%) |
Apr 05, 2005 | 27.08 | 27.35 | 27.08 | 27.23 | 1,944,979 | +0.23(+0.86%) |
Apr 04, 2005 | 26.80 | 27.11 | 26.61 | 27.00 | 1,921,370 | +0.24(+0.89%) |
Apr 01, 2005 | 27.11 | 27.21 | 26.65 | 26.76 | 1,798,543 | -0.36(-1.34%) |
Mar 31, 2005 | 27.14 | 27.19 | 27.04 | 27.13 | 1,455,265 | +0.04(+0.16%) |
Mar 30, 2005 | 27.01 | 27.17 | 26.96 | 27.08 | 1,868,092 | +0.23(+0.84%) |
Mar 29, 2005 | 26.82 | 27.11 | 26.79 | 26.86 | 1,703,472 | +0.01(+0.02%) |
Mar 28, 2005 | 26.96 | 27.21 | 26.84 | 26.85 | 2,323,191 | +0.01(+0.02%) |
Mar 24, 2005 | 27.02 | 27.05 | 26.70 | 26.84 | 1,679,385 | -0.04(-0.14%) |
Mar 23, 2005 | 26.74 | 26.94 | 26.65 | 26.88 | 2,868,098 | +0.08(+0.28%) |
Mar 22, 2005 | 26.83 | 27.27 | 26.79 | 26.81 | 2,527,851 | -0.18(-0.67%) |
Mar 21, 2005 | 26.85 | 27.13 | 26.80 | 26.99 | 2,824,072 | +0.15(+0.56%) |
Mar 18, 2005 | 26.71 | 27.34 | 26.71 | 26.84 | 10,870,381 | +0.25(+0.94%) |
Mar 17, 2005 | 26.96 | 26.96 | 26.59 | 26.59 | 3,017,246 | -0.41(-1.51%) |
Mar 16, 2005 | 27.13 | 27.21 | 26.93 | 26.99 | 1,351,260 | -0.17(-0.62%) |
Mar 15, 2005 | 27.33 | 27.39 | 27.16 | 27.16 | 1,438,834 | -0.11(-0.41%) |
Mar 14, 2005 | 27.18 | 27.31 | 26.98 | 27.28 | 3,379,666 | +0.10(+0.37%) |
Mar 11, 2005 | 27.46 | 27.52 | 27.09 | 27.18 | 1,578,251 | -0.24(-0.87%) |
Mar 10, 2005 | 27.53 | 27.70 | 27.41 | 27.41 | 1,290,006 | +0.01(+0.05%) |
Mar 09, 2005 | 27.51 | 27.54 | 27.31 | 27.40 | 2,031,277 | -0.10(-0.36%) |
Mar 08, 2005 | 27.61 | 27.63 | 27.50 | 27.50 | 1,881,332 | -0.16(-0.59%) |
Mar 07, 2005 | 27.92 | 27.95 | 27.58 | 27.66 | 1,731,068 | -0.28(-1.01%) |
Mar 04, 2005 | 27.90 | 28.07 | 27.83 | 27.95 | 1,305,638 | +0.15(+0.54%) |
Mar 03, 2005 | 27.77 | 27.95 | 27.71 | 27.80 | 960,605 | +0.06(+0.23%) |
Mar 02, 2005 | 27.83 | 27.97 | 27.61 | 27.73 | 1,175,792 | -0.09(-0.34%) |
Mar 01, 2005 | 27.45 | 27.90 | 27.43 | 27.83 | 2,084,396 | +0.24(+0.89%) |
Feb 28, 2005 | 27.60 | 27.83 | 27.46 | 27.58 | 2,163,675 | -0.19(-0.68%) |
Feb 25, 2005 | 27.43 | 27.82 | 27.33 | 27.77 | 2,028,725 | +0.19(+0.68%) |
Feb 24, 2005 | 27.55 | 27.68 | 27.37 | 27.58 | 1,747,498 | +0.10(+0.36%) |
Feb 23, 2005 | 27.14 | 27.60 | 27.06 | 27.48 | 2,380,777 | +0.11(+0.39%) |
Feb 22, 2005 | 27.18 | 27.50 | 27.08 | 27.38 | 1,950,402 | -0.21(-0.77%) |
Feb 18, 2005 | 27.68 | 27.72 | 27.50 | 27.59 | 1,748,774 | -0.18(-0.63%) |
Feb 17, 2005 | 28.02 | 28.10 | 27.66 | 27.77 | 2,185,370 | -0.34(-1.23%) |
Feb 16, 2005 | 28.15 | 28.15 | 27.87 | 28.11 | 1,567,404 | -0.07(-0.24%) |
Feb 15, 2005 | 28.08 | 28.29 | 28.05 | 28.18 | 1,419,214 | +0.00(+0.00%) |
Feb 14, 2005 | 28.21 | 28.30 | 28.09 | 28.18 | 1,587,982 | +0.03(+0.11%) |
Feb 11, 2005 | 28.02 | 28.42 | 27.95 | 28.15 | 3,076,426 | +0.19(+0.70%) |
Feb 10, 2005 | 27.82 | 27.97 | 27.72 | 27.95 | 2,672,532 | +0.14(+0.50%) |
Feb 09, 2005 | 27.89 | 27.89 | 27.72 | 27.82 | 1,777,168 | +0.04(+0.16%) |
Feb 08, 2005 | 27.80 | 27.87 | 27.65 | 27.77 | 1,822,151 | -0.21(-0.74%) |
Feb 07, 2005 | 27.80 | 28.10 | 27.80 | 27.98 | 1,566,766 | +0.11(+0.41%) |
Feb 04, 2005 | 27.90 | 27.95 | 27.77 | 27.87 | 3,030,964 | +0.11(+0.38%) |
Feb 03, 2005 | 27.90 | 27.99 | 27.61 | 27.76 | 2,158,890 | -0.26(-0.94%) |
Feb 02, 2005 | 28.08 | 28.16 | 27.85 | 28.02 | 2,282,834 | -0.16(-0.56%) |
Feb 01, 2005 | 27.77 | 28.18 | 27.58 | 28.18 | 1,839,379 | +0.19(+0.69%) |
Jan 31, 2005 | 28.17 | 28.58 | 27.82 | 27.98 | 3,080,893 | -0.41(-1.44%) |
Jan 28, 2005 | 28.07 | 28.39 | 28.07 | 28.39 | 2,302,454 | +0.21(+0.76%) |
Jan 27, 2005 | 27.83 | 28.19 | 27.74 | 28.18 | 1,571,871 | +0.41(+1.49%) |
Jan 26, 2005 | 28.00 | 28.00 | 27.65 | 27.77 | 2,322,394 | -0.11(-0.38%) |
Jan 25, 2005 | 27.88 | 27.97 | 27.68 | 27.87 | 1,050,413 | +0.09(+0.32%) |
Jan 24, 2005 | 27.78 | 27.93 | 27.73 | 27.78 | 1,047,861 | +0.01(+0.05%) |
Jan 21, 2005 | 27.77 | 27.88 | 27.66 | 27.77 | 896,001 | -0.01(-0.04%) |
Jan 20, 2005 | 27.99 | 28.03 | 27.66 | 27.78 | 1,852,779 | -0.21(-0.74%) |
Jan 19, 2005 | 28.20 | 28.20 | 27.91 | 27.99 | 1,218,862 | -0.21(-0.73%) |
Jan 18, 2005 | 27.63 | 28.20 | 27.58 | 28.20 | 1,638,708 | +0.43(+1.54%) |
Jan 14, 2005 | 27.43 | 27.83 | 27.42 | 27.77 | 1,254,912 | +0.28(+1.00%) |
Jan 13, 2005 | 27.49 | 27.68 | 27.46 | 27.50 | 1,250,765 | -0.12(-0.43%) |
Jan 12, 2005 | 27.65 | 27.74 | 27.52 | 27.61 | 1,575,699 | -0.07(-0.25%) |
Jan 11, 2005 | 27.64 | 27.73 | 27.47 | 27.68 | 1,368,009 | +0.03(+0.09%) |
Jan 10, 2005 | 27.63 | 27.70 | 27.58 | 27.66 | 1,838,263 | -0.06(-0.20%) |
Jan 07, 2005 | 28.05 | 28.07 | 27.67 | 27.72 | 1,585,270 | -0.20(-0.72%) |
Jan 06, 2005 | 27.77 | 27.97 | 27.68 | 27.92 | 1,657,371 | +0.04(+0.13%) |
Jan 05, 2005 | 27.71 | 28.17 | 27.71 | 27.88 | 2,467,394 | +0.17(+0.61%) |
Jan 04, 2005 | 27.82 | 28.03 | 27.55 | 27.71 | 2,014,847 | -0.10(-0.36%) |
Jan 03, 2005 | 28.01 | 28.15 | 27.68 | 27.81 | 2,118,373 | -0.19(-0.67%) |
Dec 31, 2004 | 27.98 | 28.08 | 27.76 | 28.00 | 752,118 | +0.11(+0.38%) |
Dec 30, 2004 | 27.99 | 28.05 | 27.84 | 27.89 | 769,984 | +0.17(+0.61%) |
Dec 29, 2004 | 27.85 | 27.88 | 27.60 | 27.72 | 780,033 | -0.24(-0.87%) |
Dec 28, 2004 | 27.94 | 27.97 | 27.73 | 27.97 | 744,461 | +0.12(+0.43%) |
Dec 27, 2004 | 27.99 | 28.07 | 27.85 | 27.85 | 754,830 | -0.08(-0.29%) |
Dec 23, 2004 | 27.97 | 28.05 | 27.87 | 27.93 | 729,626 | +0.07(+0.25%) |
Dec 22, 2004 | 27.72 | 27.95 | 27.72 | 27.86 | 1,448,565 | +0.04(+0.14%) |
Dec 21, 2004 | 27.71 | 27.88 | 27.42 | 27.82 | 1,633,763 | +0.23(+0.82%) |
Dec 20, 2004 | 27.59 | 27.80 | 27.42 | 27.60 | 914,346 | +0.00(+0.00%) |
Dec 17, 2004 | 27.55 | 27.88 | 27.55 | 27.60 | 2,236,893 | -0.30(-1.08%) |
Dec 16, 2004 | 27.77 | 27.95 | 27.61 | 27.90 | 1,112,146 | +0.24(+0.86%) |
Dec 15, 2004 | 27.68 | 27.72 | 27.51 | 27.66 | 1,317,762 | -0.03(-0.09%) |
Dec 14, 2004 | 27.14 | 27.77 | 27.13 | 27.68 | 2,064,775 | +0.43(+1.56%) |
Dec 13, 2004 | 27.31 | 27.36 | 26.96 | 27.26 | 1,346,953 | +0.06(+0.23%) |
Dec 10, 2004 | 27.60 | 27.60 | 26.86 | 27.19 | 1,700,441 | +0.08(+0.30%) |
Dec 09, 2004 | 27.18 | 27.24 | 26.88 | 27.11 | 1,783,868 | -0.09(-0.35%) |
Dec 08, 2004 | 27.11 | 27.31 | 27.01 | 27.21 | 1,663,593 | +0.06(+0.23%) |
Dec 07, 2004 | 27.72 | 27.74 | 27.14 | 27.14 | 1,774,456 | -0.66(-2.37%) |
Dec 06, 2004 | 27.75 | 27.82 | 27.67 | 27.80 | 1,230,187 | -0.08(-0.29%) |
Dec 03, 2004 | 27.82 | 28.12 | 27.64 | 27.88 | 1,323,983 | +0.19(+0.68%) |
Dec 02, 2004 | 27.74 | 27.80 | 27.49 | 27.70 | 1,069,555 | -0.06(-0.23%) |
Dec 01, 2004 | 27.31 | 27.77 | 27.31 | 27.76 | 1,862,350 | +0.36(+1.33%) |
Nov 30, 2004 | 27.13 | 27.48 | 27.01 | 27.40 | 3,517,967 | +0.14(+0.53%) |
Nov 29, 2004 | 28.21 | 28.33 | 27.13 | 27.25 | 6,858,074 | -0.97(-3.42%) |
Nov 26, 2004 | 27.92 | 28.32 | 27.92 | 28.22 | 403,575 | +0.23(+0.81%) |
Nov 24, 2004 | 28.22 | 28.33 | 27.97 | 27.99 | 967,943 | -0.24(-0.84%) |
Nov 23, 2004 | 28.35 | 28.39 | 28.15 | 28.23 | 1,327,333 | -0.13(-0.46%) |
Nov 22, 2004 | 27.83 | 28.41 | 27.73 | 28.36 | 1,938,758 | +0.60(+2.15%) |
Nov 19, 2004 | 28.07 | 28.10 | 27.73 | 27.77 | 1,210,407 | -0.36(-1.29%) |
Nov 18, 2004 | 27.97 | 28.17 | 27.90 | 28.13 | 1,029,995 | +0.19(+0.67%) |
Nov 17, 2004 | 28.15 | 28.20 | 27.79 | 27.94 | 1,441,546 | -0.11(-0.38%) |
Nov 16, 2004 | 28.20 | 28.29 | 28.00 | 28.05 | 1,092,206 | -0.15(-0.53%) |
Nov 15, 2004 | 28.12 | 28.20 | 27.97 | 28.20 | 1,196,051 | -0.01(-0.04%) |
Nov 12, 2004 | 27.97 | 28.21 | 27.90 | 28.21 | 1,324,621 | +0.25(+0.90%) |
Nov 11, 2004 | 27.80 | 28.02 | 27.71 | 27.96 | 1,239,758 | +0.16(+0.59%) |
Nov 10, 2004 | 27.80 | 27.92 | 27.65 | 27.80 | 1,126,661 | +0.09(+0.32%) |
Nov 09, 2004 | 27.82 | 27.90 | 27.58 | 27.71 | 1,315,528 | -0.09(-0.34%) |
Nov 08, 2004 | 27.63 | 27.83 | 27.61 | 27.80 | 2,048,824 | +0.05(+0.18%) |
Nov 05, 2004 | 27.58 | 27.98 | 27.48 | 27.75 | 1,722,135 | +0.16(+0.57%) |
Nov 04, 2004 | 27.06 | 27.65 | 27.02 | 27.60 | 2,072,432 | +0.47(+1.73%) |
Nov 03, 2004 | 26.72 | 27.13 | 26.72 | 27.13 | 3,952,807 | +0.41(+1.53%) |
Nov 02, 2004 | 26.49 | 26.87 | 26.49 | 26.72 | 3,268,324 | +0.04(+0.14%) |
Nov 01, 2004 | 26.78 | 27.01 | 26.45 | 26.68 | 2,586,712 | -0.28(-1.02%) |
Oct 29, 2004 | 27.03 | 27.08 | 26.88 | 26.96 | 1,783,708 | -0.07(-0.26%) |
Oct 28, 2004 | 26.79 | 27.03 | 26.76 | 27.03 | 1,963,961 | +0.11(+0.40%) |
Oct 27, 2004 | 26.67 | 27.03 | 26.64 | 26.92 | 1,677,789 | +0.10(+0.37%) |
Oct 26, 2004 | 26.96 | 27.05 | 26.79 | 26.82 | 2,726,129 | -0.23(-0.86%) |
Oct 25, 2004 | 26.96 | 27.27 | 26.73 | 27.05 | 2,235,458 | +0.46(+1.74%) |
Oct 22, 2004 | 26.82 | 26.87 | 26.49 | 26.59 | 1,698,367 | -0.33(-1.23%) |
Oct 21, 2004 | 26.79 | 26.96 | 26.61 | 26.92 | 1,606,326 | +0.21(+0.77%) |
Oct 20, 2004 | 26.62 | 26.86 | 26.60 | 26.71 | 1,132,564 | -0.03(-0.12%) |
Oct 19, 2004 | 26.69 | 26.89 | 26.58 | 26.74 | 930,297 | +0.05(+0.19%) |
Oct 18, 2004 | 26.35 | 26.75 | 26.33 | 26.69 | 1,275,330 | +0.33(+1.26%) |
Oct 15, 2004 | 26.63 | 26.74 | 26.27 | 26.36 | 1,614,302 | -0.13(-0.50%) |
Oct 14, 2004 | 26.29 | 26.61 | 26.26 | 26.49 | 1,307,074 | +0.30(+1.15%) |
Oct 13, 2004 | 26.37 | 26.43 | 26.02 | 26.19 | 922,640 | -0.14(-0.55%) |
Oct 12, 2004 | 26.43 | 26.52 | 26.28 | 26.34 | 1,185,363 | -0.31(-1.15%) |
Oct 11, 2004 | 26.50 | 26.64 | 26.45 | 26.64 | 651,623 | +0.26(+0.97%) |
Oct 08, 2004 | 26.61 | 26.71 | 26.30 | 26.39 | 1,107,998 | -0.22(-0.82%) |
Oct 07, 2004 | 26.84 | 26.94 | 26.60 | 26.61 | 961,881 | -0.34(-1.28%) |
Oct 06, 2004 | 26.94 | 26.99 | 26.74 | 26.95 | 810,182 | +0.02(+0.07%) |
Oct 05, 2004 | 26.93 | 26.98 | 26.79 | 26.93 | 1,046,903 | -0.02(-0.09%) |
Oct 04, 2004 | 26.99 | 27.01 | 26.76 | 26.96 | 1,381,249 | +0.19(+0.70%) |