Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 31.01 | 31.12 | 30.80 | 31.04 | 797,852 | +0.02(+0.06%) |
Jun 29, 2005 | 30.96 | 31.28 | 30.93 | 31.03 | 316,855 | -0.02(-0.06%) |
Jun 28, 2005 | 31.19 | 31.27 | 30.93 | 31.04 | 1,147,606 | -0.36(-1.14%) |
Jun 27, 2005 | 31.52 | 31.56 | 31.36 | 31.40 | 406,717 | -0.13(-0.42%) |
Jun 24, 2005 | 31.71 | 31.78 | 31.22 | 31.53 | 401,177 | -0.23(-0.71%) |
Jun 23, 2005 | 31.70 | 31.91 | 31.64 | 31.76 | 292,095 | +0.01(+0.02%) |
Jun 22, 2005 | 31.82 | 31.88 | 31.61 | 31.75 | 388,537 | -0.01(-0.04%) |
Jun 21, 2005 | 32.08 | 32.08 | 31.70 | 31.77 | 443,424 | -0.35(-1.08%) |
Jun 20, 2005 | 31.98 | 32.21 | 31.92 | 32.11 | 223,184 | +0.00(+0.00%) |
Jun 17, 2005 | 32.63 | 32.67 | 32.04 | 32.11 | 830,750 | +0.04(+0.13%) |
Jun 16, 2005 | 32.07 | 32.08 | 31.72 | 32.07 | 203,272 | -0.01(-0.04%) |
Jun 15, 2005 | 32.05 | 32.08 | 31.79 | 32.08 | 244,827 | +0.12(+0.36%) |
Jun 14, 2005 | 31.65 | 32.09 | 31.65 | 31.97 | 638,213 | +0.20(+0.64%) |
Jun 13, 2005 | 31.33 | 31.77 | 31.22 | 31.77 | 363,085 | +0.32(+1.01%) |
Jun 10, 2005 | 31.09 | 31.51 | 31.09 | 31.45 | 803,220 | +0.34(+1.10%) |
Jun 09, 2005 | 31.10 | 31.18 | 30.88 | 31.11 | 311,661 | +0.01(+0.04%) |
Jun 08, 2005 | 30.90 | 31.22 | 30.90 | 31.10 | 395,636 | +0.27(+0.86%) |
Jun 07, 2005 | 30.21 | 31.07 | 30.12 | 30.83 | 977,404 | +0.62(+2.06%) |
Jun 06, 2005 | 30.08 | 30.23 | 30.00 | 30.21 | 380,746 | +0.17(+0.58%) |
Jun 03, 2005 | 30.03 | 30.40 | 29.97 | 30.03 | 501,947 | +0.00(+0.00%) |
Jun 02, 2005 | 30.12 | 30.21 | 30.00 | 30.03 | 194,961 | -0.09(-0.31%) |
Jun 01, 2005 | 29.89 | 30.12 | 29.86 | 30.12 | 728,594 | +0.32(+1.07%) |
May 31, 2005 | 29.66 | 29.98 | 29.66 | 29.81 | 1,053,588 | +0.24(+0.80%) |
May 27, 2005 | 29.51 | 29.57 | 29.36 | 29.57 | 200,155 | +0.14(+0.49%) |
May 26, 2005 | 29.28 | 29.60 | 29.28 | 29.43 | 570,686 | +0.23(+0.79%) |
May 25, 2005 | 29.66 | 29.66 | 29.11 | 29.20 | 245,519 | -0.40(-1.37%) |
May 24, 2005 | 29.95 | 29.95 | 29.36 | 29.60 | 453,294 | -0.42(-1.40%) |
May 23, 2005 | 30.00 | 30.15 | 29.97 | 30.02 | 390,615 | +0.00(+0.00%) |
May 20, 2005 | 30.00 | 30.06 | 29.89 | 30.02 | 433,209 | -0.05(-0.17%) |
May 19, 2005 | 29.69 | 30.18 | 29.69 | 30.07 | 425,244 | +0.43(+1.46%) |
May 18, 2005 | 29.51 | 29.74 | 29.23 | 29.64 | 442,559 | +0.24(+0.83%) |
May 17, 2005 | 29.34 | 29.52 | 29.28 | 29.40 | 488,788 | -0.02(-0.08%) |
May 16, 2005 | 29.29 | 29.46 | 29.28 | 29.42 | 610,163 | +0.32(+1.11%) |
May 13, 2005 | 29.11 | 29.26 | 28.88 | 29.10 | 229,417 | -0.12(-0.40%) |
May 12, 2005 | 29.46 | 29.47 | 29.15 | 29.21 | 418,838 | -0.37(-1.25%) |
May 11, 2005 | 29.63 | 29.67 | 29.29 | 29.58 | 502,986 | -0.09(-0.29%) |
May 10, 2005 | 29.11 | 29.69 | 28.96 | 29.67 | 488,442 | +0.43(+1.46%) |
May 09, 2005 | 28.76 | 29.24 | 28.76 | 29.24 | 747,467 | +0.36(+1.26%) |
May 06, 2005 | 28.99 | 29.02 | 28.70 | 28.88 | 421,089 | -0.12(-0.40%) |
May 05, 2005 | 28.99 | 29.05 | 28.93 | 28.99 | 616,916 | -0.06(-0.20%) |
May 04, 2005 | 28.82 | 29.09 | 28.82 | 29.05 | 460,046 | +0.12(+0.40%) |
May 03, 2005 | 28.96 | 29.11 | 28.81 | 28.94 | 476,149 | -0.13(-0.44%) |
May 02, 2005 | 29.40 | 29.43 | 28.46 | 29.06 | 444,117 | -0.39(-1.33%) |
Apr 29, 2005 | 28.82 | 29.46 | 28.79 | 29.46 | 288,979 | +0.56(+1.94%) |
Apr 28, 2005 | 29.15 | 29.15 | 28.81 | 28.89 | 305,081 | -0.26(-0.89%) |
Apr 27, 2005 | 28.96 | 29.30 | 28.85 | 29.15 | 456,930 | +0.15(+0.52%) |
Apr 26, 2005 | 28.99 | 29.05 | 28.77 | 29.00 | 365,509 | -0.02(-0.06%) |
Apr 25, 2005 | 28.30 | 29.05 | 28.22 | 29.02 | 623,149 | +0.65(+2.28%) |
Apr 22, 2005 | 27.95 | 28.42 | 27.92 | 28.38 | 405,505 | +0.33(+1.19%) |
Apr 21, 2005 | 27.87 | 28.07 | 27.85 | 28.04 | 365,682 | +0.16(+0.56%) |
Apr 20, 2005 | 28.01 | 28.04 | 27.84 | 27.88 | 269,240 | -0.15(-0.54%) |
Apr 19, 2005 | 27.90 | 28.03 | 27.81 | 28.03 | 279,802 | +0.16(+0.58%) |
Apr 18, 2005 | 27.82 | 28.12 | 27.69 | 27.87 | 281,187 | +0.05(+0.19%) |
Apr 15, 2005 | 27.81 | 27.98 | 27.66 | 27.82 | 1,450,436 | +0.10(+0.35%) |
Apr 14, 2005 | 27.72 | 27.81 | 27.62 | 27.72 | 608,951 | -0.05(-0.17%) |
Apr 13, 2005 | 27.87 | 27.92 | 27.71 | 27.77 | 248,809 | +0.02(+0.06%) |
Apr 12, 2005 | 27.61 | 27.77 | 27.47 | 27.75 | 1,064,323 | +0.12(+0.44%) |
Apr 11, 2005 | 27.70 | 27.75 | 27.52 | 27.63 | 498,138 | -0.07(-0.25%) |
Apr 08, 2005 | 27.78 | 27.83 | 27.64 | 27.70 | 230,109 | +0.06(+0.21%) |
Apr 07, 2005 | 27.31 | 27.72 | 27.21 | 27.64 | 312,527 | +0.33(+1.21%) |
Apr 06, 2005 | 27.03 | 27.32 | 27.00 | 27.31 | 205,869 | +0.29(+1.07%) |
Apr 05, 2005 | 27.01 | 27.23 | 26.98 | 27.02 | 320,318 | +0.02(+0.06%) |
Apr 04, 2005 | 27.00 | 27.03 | 26.68 | 27.01 | 393,732 | -0.01(-0.04%) |
Apr 01, 2005 | 27.40 | 27.40 | 26.86 | 27.02 | 638,905 | -0.14(-0.53%) |
Mar 31, 2005 | 27.20 | 27.46 | 26.99 | 27.16 | 669,898 | -0.02(-0.06%) |
Mar 30, 2005 | 26.83 | 27.38 | 26.78 | 27.18 | 523,764 | +0.31(+1.14%) |
Mar 29, 2005 | 27.09 | 27.35 | 26.74 | 26.87 | 1,338,585 | -0.44(-1.61%) |
Mar 28, 2005 | 27.23 | 27.43 | 27.19 | 27.31 | 1,100,337 | +0.06(+0.23%) |
Mar 24, 2005 | 26.95 | 27.49 | 26.95 | 27.25 | 558,566 | +0.35(+1.31%) |
Mar 23, 2005 | 26.68 | 27.12 | 26.37 | 26.90 | 719,591 | +0.10(+0.37%) |
Mar 22, 2005 | 26.89 | 27.14 | 26.74 | 26.80 | 949,528 | -0.13(-0.47%) |
Mar 21, 2005 | 27.14 | 27.18 | 26.80 | 26.93 | 389,922 | -0.16(-0.60%) |
Mar 18, 2005 | 27.49 | 27.54 | 27.05 | 27.09 | 515,799 | -0.38(-1.39%) |
Mar 17, 2005 | 27.35 | 27.60 | 27.28 | 27.47 | 270,972 | +0.21(+0.76%) |
Mar 16, 2005 | 27.72 | 27.75 | 27.15 | 27.26 | 602,372 | -0.50(-1.81%) |
Mar 15, 2005 | 27.69 | 27.94 | 27.58 | 27.76 | 797,852 | +0.09(+0.33%) |
Mar 14, 2005 | 27.72 | 27.77 | 27.45 | 27.67 | 410,354 | +0.14(+0.50%) |
Mar 11, 2005 | 27.83 | 27.83 | 27.50 | 27.53 | 408,622 | -0.31(-1.12%) |
Mar 10, 2005 | 27.71 | 28.02 | 27.58 | 27.84 | 758,202 | +0.37(+1.35%) |
Mar 09, 2005 | 28.36 | 28.36 | 27.43 | 27.47 | 626,092 | -0.88(-3.12%) |
Mar 08, 2005 | 28.47 | 28.47 | 28.24 | 28.36 | 310,968 | -0.15(-0.53%) |
Mar 07, 2005 | 28.33 | 28.75 | 28.07 | 28.51 | 757,336 | +0.30(+1.06%) |
Mar 04, 2005 | 27.60 | 28.32 | 27.60 | 28.21 | 904,683 | +0.72(+2.60%) |
Mar 03, 2005 | 27.20 | 27.56 | 27.17 | 27.49 | 907,280 | +0.40(+1.49%) |
Mar 02, 2005 | 27.14 | 27.18 | 26.64 | 27.09 | 862,089 | +0.42(+1.58%) |
Mar 01, 2005 | 26.57 | 26.83 | 26.30 | 26.67 | 989,870 | -0.13(-0.50%) |
Feb 28, 2005 | 27.29 | 27.34 | 26.80 | 26.80 | 706,951 | -0.43(-1.57%) |
Feb 25, 2005 | 26.65 | 27.23 | 26.65 | 27.23 | 359,622 | +0.58(+2.17%) |
Feb 24, 2005 | 27.05 | 27.11 | 26.62 | 26.65 | 1,211,323 | -0.39(-1.45%) |
Feb 23, 2005 | 26.91 | 27.09 | 26.86 | 27.04 | 835,944 | +0.27(+0.99%) |
Feb 22, 2005 | 26.93 | 26.99 | 26.78 | 26.78 | 783,135 | -0.29(-1.09%) |
Feb 18, 2005 | 27.14 | 27.15 | 26.97 | 27.07 | 546,446 | -0.16(-0.59%) |
Feb 17, 2005 | 27.21 | 27.30 | 27.10 | 27.23 | 448,099 | +0.02(+0.08%) |
Feb 16, 2005 | 27.09 | 27.23 | 26.97 | 27.21 | 485,152 | +0.10(+0.36%) |
Feb 15, 2005 | 26.80 | 27.15 | 26.71 | 27.11 | 520,474 | +0.24(+0.90%) |
Feb 14, 2005 | 26.97 | 27.00 | 26.78 | 26.87 | 269,587 | -0.09(-0.32%) |
Feb 11, 2005 | 26.65 | 26.97 | 26.57 | 26.95 | 728,421 | +0.33(+1.24%) |
Feb 10, 2005 | 26.47 | 26.67 | 26.42 | 26.63 | 462,816 | +0.15(+0.57%) |
Feb 09, 2005 | 26.68 | 26.80 | 26.42 | 26.47 | 684,789 | +0.23(+0.88%) |
Feb 08, 2005 | 26.45 | 26.47 | 26.15 | 26.24 | 522,552 | -0.24(-0.92%) |
Feb 07, 2005 | 26.57 | 26.71 | 26.39 | 26.49 | 334,862 | -0.20(-0.74%) |
Feb 04, 2005 | 26.71 | 26.80 | 26.56 | 26.68 | 433,901 | +0.06(+0.22%) |
Feb 03, 2005 | 26.27 | 26.63 | 26.23 | 26.63 | 575,880 | +0.33(+1.25%) |
Feb 02, 2005 | 26.54 | 26.63 | 26.23 | 26.30 | 478,573 | -0.12(-0.46%) |
Feb 01, 2005 | 26.37 | 26.52 | 26.28 | 26.42 | 516,838 | +0.25(+0.95%) |
Jan 31, 2005 | 26.34 | 26.51 | 26.05 | 26.17 | 592,156 | -0.09(-0.33%) |
Jan 28, 2005 | 26.31 | 26.42 | 26.02 | 26.26 | 786,079 | +0.06(+0.24%) |
Jan 27, 2005 | 26.71 | 26.71 | 26.09 | 26.19 | 602,718 | -0.47(-1.78%) |
Jan 26, 2005 | 26.75 | 26.91 | 26.57 | 26.67 | 451,043 | -0.14(-0.52%) |
Jan 25, 2005 | 27.38 | 27.55 | 26.80 | 26.80 | 486,191 | -0.63(-2.29%) |
Jan 24, 2005 | 27.72 | 27.87 | 27.37 | 27.43 | 379,534 | -0.23(-0.84%) |
Jan 21, 2005 | 27.55 | 27.92 | 27.43 | 27.66 | 304,562 | +0.06(+0.23%) |
Jan 20, 2005 | 27.72 | 27.78 | 27.26 | 27.60 | 406,891 | -0.24(-0.85%) |
Jan 19, 2005 | 27.92 | 28.29 | 27.61 | 27.84 | 278,763 | +0.01(+0.04%) |
Jan 18, 2005 | 27.57 | 27.83 | 27.45 | 27.83 | 393,558 | +0.19(+0.69%) |
Jan 14, 2005 | 27.69 | 27.86 | 27.56 | 27.64 | 424,205 | -0.02(-0.06%) |
Jan 13, 2005 | 27.35 | 27.88 | 27.35 | 27.65 | 506,795 | +0.21(+0.76%) |
Jan 12, 2005 | 27.58 | 27.61 | 27.23 | 27.45 | 611,202 | -0.08(-0.27%) |
Jan 11, 2005 | 27.66 | 27.78 | 27.51 | 27.52 | 829,884 | -0.21(-0.75%) |
Jan 10, 2005 | 27.74 | 27.95 | 27.64 | 27.73 | 433,382 | +0.01(+0.02%) |
Jan 07, 2005 | 27.87 | 27.96 | 27.42 | 27.72 | 419,877 | -0.02(-0.06%) |
Jan 06, 2005 | 27.75 | 27.95 | 27.55 | 27.74 | 511,643 | +0.05(+0.17%) |
Jan 05, 2005 | 28.62 | 28.65 | 27.68 | 27.69 | 1,084,754 | -0.98(-3.40%) |
Jan 04, 2005 | 29.25 | 29.37 | 28.60 | 28.67 | 617,955 | -0.61(-2.09%) |
Jan 03, 2005 | 29.43 | 29.48 | 29.09 | 29.28 | 801,142 | -0.17(-0.59%) |
Dec 31, 2004 | 29.20 | 29.46 | 29.09 | 29.46 | 666,955 | +0.23(+0.79%) |
Dec 30, 2004 | 28.88 | 29.22 | 28.80 | 29.22 | 388,884 | -0.14(-0.49%) |
Dec 29, 2004 | 29.34 | 29.37 | 29.23 | 29.37 | 145,961 | +0.13(+0.43%) |
Dec 28, 2004 | 29.11 | 29.35 | 29.09 | 29.24 | 130,378 | +0.16(+0.56%) |
Dec 27, 2004 | 29.14 | 29.25 | 28.98 | 29.08 | 322,223 | -0.14(-0.49%) |
Dec 23, 2004 | 29.31 | 29.41 | 29.05 | 29.22 | 635,442 | -0.01(-0.02%) |
Dec 22, 2004 | 29.23 | 29.24 | 29.02 | 29.23 | 620,725 | +0.01(+0.02%) |
Dec 21, 2004 | 28.86 | 29.26 | 28.86 | 29.22 | 140,940 | +0.36(+1.26%) |
Dec 20, 2004 | 28.80 | 28.91 | 28.66 | 28.86 | 517,704 | -0.03(-0.10%) |
Dec 17, 2004 | 28.59 | 29.05 | 28.44 | 28.89 | 292,961 | +0.30(+1.05%) |
Dec 16, 2004 | 28.99 | 29.03 | 28.59 | 28.59 | 199,809 | -0.44(-1.53%) |
Dec 15, 2004 | 28.99 | 29.20 | 28.91 | 29.03 | 199,636 | +0.09(+0.30%) |
Dec 14, 2004 | 28.47 | 28.96 | 28.46 | 28.95 | 239,806 | +0.18(+0.64%) |
Dec 13, 2004 | 29.11 | 29.17 | 28.65 | 28.76 | 636,654 | -0.28(-0.97%) |
Dec 10, 2004 | 28.70 | 29.07 | 28.59 | 29.05 | 264,392 | +0.34(+1.19%) |
Dec 09, 2004 | 28.68 | 28.70 | 28.35 | 28.70 | 364,643 | +0.04(+0.14%) |
Dec 08, 2004 | 28.72 | 28.82 | 28.57 | 28.66 | 285,343 | -0.02(-0.06%) |
Dec 07, 2004 | 28.88 | 28.99 | 28.65 | 28.68 | 456,410 | -0.24(-0.84%) |
Dec 06, 2004 | 28.73 | 28.99 | 28.73 | 28.92 | 468,184 | +0.16(+0.56%) |
Dec 03, 2004 | 28.50 | 28.76 | 28.46 | 28.76 | 363,777 | +0.34(+1.18%) |
Dec 02, 2004 | 28.47 | 28.85 | 27.92 | 28.43 | 547,831 | -0.12(-0.42%) |
Dec 01, 2004 | 28.32 | 28.73 | 28.16 | 28.55 | 640,463 | +0.23(+0.82%) |
Nov 30, 2004 | 28.01 | 28.32 | 27.79 | 28.32 | 284,304 | +0.34(+1.20%) |
Nov 29, 2004 | 27.99 | 28.24 | 27.75 | 27.98 | 561,682 | -0.01(-0.04%) |
Nov 26, 2004 | 28.18 | 28.33 | 27.98 | 27.99 | 52,982 | -0.15(-0.53%) |
Nov 24, 2004 | 27.78 | 28.38 | 27.76 | 28.14 | 237,035 | +0.36(+1.31%) |
Nov 23, 2004 | 27.49 | 27.78 | 27.27 | 27.78 | 398,233 | +0.28(+1.03%) |
Nov 22, 2004 | 27.38 | 27.61 | 27.20 | 27.50 | 364,643 | +0.06(+0.23%) |
Nov 19, 2004 | 27.64 | 27.64 | 27.34 | 27.43 | 401,177 | -0.20(-0.73%) |
Nov 18, 2004 | 27.55 | 27.88 | 27.29 | 27.64 | 388,884 | +0.06(+0.21%) |
Nov 17, 2004 | 27.90 | 28.21 | 27.47 | 27.58 | 906,068 | -0.38(-1.34%) |
Nov 16, 2004 | 27.98 | 28.26 | 27.87 | 27.95 | 704,354 | -0.02(-0.08%) |
Nov 15, 2004 | 27.44 | 28.03 | 27.44 | 27.98 | 668,859 | +0.54(+1.96%) |
Nov 12, 2004 | 26.95 | 27.46 | 26.89 | 27.44 | 369,664 | +0.55(+2.06%) |
Nov 11, 2004 | 26.63 | 26.89 | 26.62 | 26.89 | 363,951 | +0.30(+1.13%) |
Nov 10, 2004 | 25.96 | 26.80 | 25.96 | 26.58 | 638,213 | +0.64(+2.45%) |
Nov 09, 2004 | 25.60 | 26.03 | 25.56 | 25.95 | 473,032 | +0.42(+1.65%) |
Nov 08, 2004 | 25.57 | 25.85 | 25.35 | 25.53 | 599,947 | -0.04(-0.16%) |
Nov 05, 2004 | 26.77 | 26.77 | 25.35 | 25.57 | 967,361 | -1.20(-4.49%) |
Nov 04, 2004 | 26.51 | 26.77 | 26.39 | 26.77 | 616,569 | +0.20(+0.76%) |
Nov 03, 2004 | 26.68 | 26.89 | 26.31 | 26.57 | 618,474 | -0.06(-0.22%) |
Nov 02, 2004 | 26.45 | 26.80 | 26.41 | 26.63 | 353,735 | +0.13(+0.48%) |
Nov 01, 2004 | 26.25 | 26.58 | 26.13 | 26.50 | 292,788 | +0.28(+1.06%) |
Oct 29, 2004 | 26.11 | 26.45 | 26.06 | 26.22 | 453,813 | -0.18(-0.68%) |
Oct 28, 2004 | 26.49 | 26.54 | 26.37 | 26.40 | 346,290 | -0.09(-0.35%) |
Oct 27, 2004 | 25.99 | 26.51 | 25.88 | 26.49 | 402,216 | +0.45(+1.73%) |
Oct 26, 2004 | 26.02 | 26.08 | 25.67 | 26.04 | 772,746 | +0.10(+0.38%) |
Oct 25, 2004 | 26.37 | 26.37 | 25.87 | 25.94 | 367,760 | -0.43(-1.62%) |
Oct 22, 2004 | 26.60 | 26.66 | 26.25 | 26.37 | 399,272 | -0.26(-0.98%) |
Oct 21, 2004 | 26.60 | 26.71 | 26.41 | 26.63 | 783,308 | +0.06(+0.22%) |
Oct 20, 2004 | 26.73 | 26.81 | 26.27 | 26.57 | 446,714 | -0.23(-0.84%) |
Oct 19, 2004 | 26.94 | 27.05 | 26.80 | 26.80 | 705,566 | -0.09(-0.32%) |
Oct 18, 2004 | 26.52 | 27.04 | 26.47 | 26.89 | 311,834 | +0.38(+1.42%) |
Oct 15, 2004 | 26.17 | 26.60 | 26.08 | 26.51 | 624,707 | +0.34(+1.30%) |
Oct 14, 2004 | 26.00 | 26.29 | 25.87 | 26.17 | 705,912 | +0.18(+0.69%) |
Oct 13, 2004 | 26.34 | 26.41 | 25.87 | 25.99 | 350,272 | -0.17(-0.66%) |
Oct 12, 2004 | 25.78 | 26.16 | 25.66 | 26.16 | 561,682 | +0.39(+1.50%) |
Oct 11, 2004 | 26.11 | 26.11 | 25.74 | 25.78 | 386,979 | -0.28(-1.06%) |
Oct 08, 2004 | 26.05 | 26.26 | 25.91 | 26.05 | 492,424 | +0.00(+0.00%) |
Oct 07, 2004 | 26.13 | 26.28 | 26.02 | 26.05 | 503,159 | -0.08(-0.31%) |
Oct 06, 2004 | 26.02 | 26.49 | 25.98 | 26.13 | 910,570 | +0.12(+0.44%) |
Oct 05, 2004 | 26.16 | 26.31 | 25.47 | 26.02 | 2,093,498 | -1.07(-3.94%) |
Oct 04, 2004 | 27.21 | 27.43 | 27.08 | 27.09 | 252,791 | -0.13(-0.47%) |
Oct 01, 2004 | 26.68 | 27.30 | 26.57 | 27.21 | 310,795 | +0.53(+1.99%) |
Sep 30, 2004 | 26.26 | 26.68 | 26.24 | 26.68 | 361,527 | +0.49(+1.85%) |
Sep 29, 2004 | 26.31 | 26.35 | 26.06 | 26.20 | 260,064 | +0.02(+0.09%) |
Sep 28, 2004 | 25.82 | 26.17 | 25.82 | 26.17 | 231,148 | +0.01(+0.04%) |
Sep 27, 2004 | 26.28 | 26.33 | 26.05 | 26.16 | 217,124 | +0.00(+0.00%) |
Sep 24, 2004 | 26.16 | 26.39 | 26.16 | 26.16 | 204,311 | -0.06(-0.22%) |
Sep 23, 2004 | 26.00 | 26.29 | 25.93 | 26.22 | 476,149 | +0.09(+0.35%) |
Sep 22, 2004 | 26.42 | 26.45 | 26.13 | 26.13 | 149,424 | -0.29(-1.11%) |
Sep 21, 2004 | 26.31 | 26.52 | 26.25 | 26.42 | 212,449 | +0.10(+0.39%) |
Sep 20, 2004 | 26.54 | 26.61 | 26.32 | 26.32 | 293,827 | -0.31(-1.15%) |
Sep 17, 2004 | 26.58 | 26.65 | 26.25 | 26.63 | 431,824 | +0.04(+0.15%) |
Sep 16, 2004 | 26.28 | 26.58 | 26.28 | 26.58 | 580,209 | +0.31(+1.16%) |
Sep 15, 2004 | 25.76 | 26.31 | 25.75 | 26.28 | 387,845 | +0.40(+1.56%) |
Sep 14, 2004 | 26.08 | 26.28 | 25.82 | 25.87 | 334,170 | -0.43(-1.65%) |
Sep 13, 2004 | 26.65 | 26.69 | 26.28 | 26.31 | 540,905 | -0.40(-1.51%) |
Sep 10, 2004 | 26.74 | 26.86 | 26.54 | 26.71 | 326,551 | -0.12(-0.43%) |
Sep 09, 2004 | 27.14 | 27.16 | 26.80 | 26.83 | 944,679 | -0.74(-2.70%) |
Sep 08, 2004 | 27.52 | 27.70 | 27.38 | 27.57 | 353,735 | -0.01(-0.02%) |
Sep 07, 2004 | 27.43 | 27.62 | 27.34 | 27.58 | 825,902 | +0.20(+0.74%) |
Sep 03, 2004 | 27.00 | 27.41 | 27.00 | 27.38 | 352,350 | +0.31(+1.13%) |
Sep 02, 2004 | 27.09 | 27.14 | 26.94 | 27.07 | 164,487 | +0.02(+0.06%) |
Sep 01, 2004 | 27.22 | 27.37 | 26.97 | 27.05 | 269,760 | -0.14(-0.51%) |
Aug 31, 2004 | 26.96 | 27.25 | 26.96 | 27.19 | 287,420 | +0.16(+0.60%) |
Aug 30, 2004 | 26.89 | 27.11 | 26.89 | 27.03 | 148,385 | +0.21(+0.80%) |
Aug 27, 2004 | 26.98 | 27.11 | 26.76 | 26.82 | 174,530 | -0.21(-0.79%) |
Aug 26, 2004 | 26.91 | 27.13 | 26.91 | 27.03 | 246,385 | +0.09(+0.32%) |
Aug 25, 2004 | 27.17 | 27.35 | 26.91 | 26.94 | 619,686 | -0.23(-0.85%) |
Aug 24, 2004 | 26.64 | 27.19 | 26.64 | 27.17 | 167,258 | +0.40(+1.51%) |
Aug 23, 2004 | 26.51 | 26.78 | 26.49 | 26.77 | 238,074 | +0.23(+0.87%) |
Aug 20, 2004 | 26.00 | 26.61 | 26.00 | 26.54 | 233,399 | +0.54(+2.09%) |
Aug 19, 2004 | 26.65 | 26.65 | 26.00 | 26.00 | 106,311 | -0.66(-2.47%) |
Aug 18, 2004 | 26.21 | 26.65 | 26.13 | 26.65 | 184,399 | +0.44(+1.70%) |
Aug 17, 2004 | 25.98 | 26.23 | 25.98 | 26.21 | 215,046 | +0.28(+1.07%) |
Aug 16, 2004 | 25.67 | 25.97 | 25.67 | 25.93 | 245,346 | +0.28(+1.08%) |
Aug 13, 2004 | 25.76 | 25.82 | 25.62 | 25.65 | 90,554 | -0.10(-0.40%) |
Aug 12, 2004 | 26.02 | 26.05 | 25.70 | 25.76 | 161,024 | -0.23(-0.89%) |
Aug 11, 2004 | 26.15 | 26.19 | 25.92 | 25.99 | 267,855 | -0.16(-0.60%) |
Aug 10, 2004 | 26.37 | 26.42 | 26.04 | 26.15 | 329,148 | -0.22(-0.83%) |
Aug 09, 2004 | 26.16 | 26.37 | 25.96 | 26.37 | 555,969 | +0.25(+0.95%) |
Aug 06, 2004 | 26.69 | 26.89 | 25.90 | 26.12 | 259,544 | -0.54(-2.04%) |
Aug 05, 2004 | 26.80 | 27.03 | 26.65 | 26.66 | 118,777 | -0.20(-0.73%) |
Aug 04, 2004 | 26.80 | 26.91 | 26.59 | 26.86 | 153,926 | -0.01(-0.02%) |
Aug 03, 2004 | 26.72 | 27.05 | 26.51 | 26.86 | 135,053 | +0.21(+0.78%) |
Aug 02, 2004 | 25.99 | 26.77 | 25.99 | 26.65 | 295,039 | +0.66(+2.56%) |
Jul 30, 2004 | 25.83 | 25.99 | 25.82 | 25.99 | 251,233 | +0.21(+0.83%) |
Jul 29, 2004 | 26.05 | 26.25 | 25.78 | 25.78 | 119,297 | -0.21(-0.82%) |
Jul 28, 2004 | 25.47 | 26.13 | 25.27 | 25.99 | 318,240 | +0.39(+1.51%) |
Jul 27, 2004 | 25.69 | 26.01 | 25.52 | 25.60 | 239,286 | -0.17(-0.67%) |
Jul 26, 2004 | 26.02 | 26.06 | 25.68 | 25.78 | 176,088 | -0.35(-1.35%) |
Jul 23, 2004 | 26.31 | 26.42 | 26.13 | 26.13 | 151,675 | -0.12(-0.46%) |
Jul 22, 2004 | 27.04 | 27.04 | 26.23 | 26.25 | 221,452 | -0.81(-2.99%) |
Jul 21, 2004 | 27.14 | 27.15 | 27.01 | 27.06 | 170,374 | -0.06(-0.23%) |
Jul 20, 2004 | 26.98 | 27.29 | 26.86 | 27.12 | 217,643 | +0.09(+0.32%) |
Jul 19, 2004 | 26.99 | 27.10 | 26.82 | 27.04 | 150,289 | +0.10(+0.39%) |
Jul 16, 2004 | 27.02 | 27.03 | 26.79 | 26.93 | 103,021 | +0.01(+0.04%) |
Jul 15, 2004 | 26.80 | 27.06 | 26.80 | 26.92 | 96,614 | +0.09(+0.34%) |
Jul 14, 2004 | 26.57 | 26.83 | 26.53 | 26.83 | 107,696 | +0.28(+1.04%) |
Jul 13, 2004 | 26.74 | 26.86 | 26.47 | 26.55 | 142,325 | -0.19(-0.71%) |
Jul 12, 2004 | 26.82 | 26.86 | 26.57 | 26.74 | 236,169 | -0.08(-0.28%) |
Jul 09, 2004 | 26.65 | 26.86 | 26.42 | 26.82 | 521,340 | +0.22(+0.83%) |
Jul 08, 2004 | 26.86 | 26.90 | 26.54 | 26.60 | 416,587 | -0.26(-0.97%) |
Jul 07, 2004 | 26.89 | 27.01 | 26.85 | 26.86 | 172,279 | +0.03(+0.11%) |
Jul 06, 2004 | 26.80 | 26.87 | 26.34 | 26.83 | 180,070 | +0.05(+0.19%) |
Jul 02, 2004 | 26.60 | 26.81 | 26.51 | 26.78 | 270,799 | +0.32(+1.22%) |