Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.67 | 31.77 | 31.44 | 31.66 | 139,282 | -0.01(-0.02%) |
Sep 29, 2005 | 31.36 | 31.70 | 31.23 | 31.67 | 353,044 | +0.31(+1.00%) |
Sep 28, 2005 | 31.61 | 31.65 | 31.20 | 31.36 | 448,150 | -0.25(-0.78%) |
Sep 27, 2005 | 31.72 | 31.76 | 31.27 | 31.60 | 196,602 | +0.00(+0.00%) |
Sep 26, 2005 | 31.52 | 31.71 | 31.36 | 31.60 | 100,582 | +0.12(+0.38%) |
Sep 23, 2005 | 31.48 | 31.55 | 31.23 | 31.48 | 184,189 | +0.03(+0.10%) |
Sep 22, 2005 | 31.69 | 31.70 | 30.68 | 31.45 | 507,295 | -0.27(-0.85%) |
Sep 21, 2005 | 32.17 | 32.17 | 31.39 | 31.72 | 199,523 | -0.53(-1.65%) |
Sep 20, 2005 | 32.33 | 32.55 | 32.12 | 32.25 | 166,664 | +0.04(+0.12%) |
Sep 19, 2005 | 32.42 | 32.46 | 32.21 | 32.21 | 134,901 | -0.33(-1.01%) |
Sep 16, 2005 | 32.47 | 32.55 | 32.38 | 32.54 | 292,986 | +0.11(+0.34%) |
Sep 15, 2005 | 32.52 | 32.62 | 32.25 | 32.43 | 125,409 | +0.05(+0.15%) |
Sep 14, 2005 | 32.57 | 32.61 | 32.25 | 32.38 | 155,529 | -0.14(-0.44%) |
Sep 13, 2005 | 32.43 | 32.68 | 32.34 | 32.52 | 170,315 | -0.01(-0.02%) |
Sep 12, 2005 | 32.47 | 32.63 | 32.23 | 32.53 | 114,821 | +0.06(+0.19%) |
Sep 09, 2005 | 32.22 | 32.59 | 32.22 | 32.47 | 127,964 | +0.31(+0.95%) |
Sep 08, 2005 | 32.29 | 32.40 | 32.15 | 32.16 | 178,712 | -0.13(-0.39%) |
Sep 07, 2005 | 32.35 | 32.48 | 32.17 | 32.29 | 142,933 | -0.11(-0.34%) |
Sep 06, 2005 | 32.09 | 32.47 | 32.07 | 32.40 | 229,460 | +0.43(+1.35%) |
Sep 02, 2005 | 32.01 | 32.23 | 31.94 | 31.96 | 191,490 | -0.09(-0.27%) |
Sep 01, 2005 | 31.58 | 32.07 | 31.50 | 32.05 | 141,473 | +0.48(+1.51%) |
Aug 31, 2005 | 31.23 | 31.58 | 31.17 | 31.58 | 276,192 | +0.36(+1.14%) |
Aug 30, 2005 | 31.33 | 31.33 | 31.01 | 31.22 | 342,456 | -0.19(-0.59%) |
Aug 29, 2005 | 31.19 | 31.41 | 31.04 | 31.41 | 202,991 | -0.26(-0.83%) |
Aug 26, 2005 | 31.78 | 31.83 | 31.61 | 31.67 | 172,323 | -0.15(-0.46%) |
Aug 25, 2005 | 31.55 | 31.85 | 31.50 | 31.82 | 212,848 | +0.25(+0.78%) |
Aug 24, 2005 | 31.53 | 31.94 | 31.53 | 31.57 | 174,149 | -0.07(-0.23%) |
Aug 23, 2005 | 31.49 | 31.82 | 31.43 | 31.64 | 179,077 | +0.13(+0.42%) |
Aug 22, 2005 | 31.41 | 31.55 | 31.32 | 31.51 | 179,990 | +0.18(+0.56%) |
Aug 19, 2005 | 31.23 | 31.39 | 31.14 | 31.33 | 117,559 | +0.08(+0.25%) |
Aug 18, 2005 | 31.19 | 31.42 | 31.01 | 31.26 | 207,372 | -0.01(-0.02%) |
Aug 17, 2005 | 31.35 | 31.41 | 31.03 | 31.26 | 242,238 | +0.02(+0.07%) |
Aug 16, 2005 | 31.79 | 31.79 | 31.16 | 31.24 | 255,564 | -0.59(-1.86%) |
Aug 15, 2005 | 31.71 | 31.89 | 31.61 | 31.83 | 179,808 | +0.19(+0.61%) |
Aug 12, 2005 | 31.36 | 31.64 | 31.24 | 31.64 | 158,632 | +0.21(+0.68%) |
Aug 11, 2005 | 31.17 | 31.50 | 31.09 | 31.43 | 168,672 | +0.26(+0.83%) |
Aug 10, 2005 | 31.14 | 31.44 | 31.01 | 31.17 | 194,046 | +0.10(+0.34%) |
Aug 09, 2005 | 31.24 | 31.33 | 30.96 | 31.07 | 213,761 | -0.10(-0.33%) |
Aug 08, 2005 | 31.74 | 31.77 | 31.10 | 31.17 | 200,435 | -0.62(-1.96%) |
Aug 05, 2005 | 32.35 | 32.35 | 31.54 | 31.79 | 390,101 | -0.64(-1.96%) |
Aug 04, 2005 | 32.87 | 32.87 | 31.95 | 32.43 | 464,032 | +0.26(+0.80%) |
Aug 03, 2005 | 31.91 | 32.38 | 31.83 | 32.17 | 191,490 | +0.27(+0.84%) |
Aug 02, 2005 | 31.36 | 31.93 | 31.36 | 31.90 | 199,157 | +0.57(+1.82%) |
Aug 01, 2005 | 31.73 | 31.78 | 31.24 | 31.33 | 165,204 | -0.31(-0.97%) |
Jul 29, 2005 | 31.73 | 31.87 | 31.61 | 31.64 | 111,900 | -0.14(-0.45%) |
Jul 28, 2005 | 31.59 | 31.79 | 31.50 | 31.78 | 102,590 | +0.20(+0.62%) |
Jul 27, 2005 | 31.43 | 31.60 | 31.39 | 31.59 | 107,154 | +0.17(+0.54%) |
Jul 26, 2005 | 31.63 | 31.63 | 31.33 | 31.42 | 227,817 | -0.21(-0.68%) |
Jul 25, 2005 | 31.57 | 31.76 | 31.51 | 31.63 | 278,382 | +0.08(+0.24%) |
Jul 22, 2005 | 31.31 | 31.58 | 31.27 | 31.55 | 204,269 | +0.32(+1.02%) |
Jul 21, 2005 | 31.71 | 31.71 | 31.01 | 31.24 | 205,364 | -0.42(-1.33%) |
Jul 20, 2005 | 31.50 | 31.72 | 31.36 | 31.66 | 244,977 | +0.05(+0.16%) |
Jul 19, 2005 | 31.50 | 31.65 | 31.29 | 31.61 | 364,179 | +0.16(+0.52%) |
Jul 18, 2005 | 31.39 | 31.53 | 31.36 | 31.44 | 260,128 | +0.01(+0.03%) |
Jul 15, 2005 | 31.44 | 31.50 | 31.25 | 31.43 | 198,062 | -0.05(-0.17%) |
Jul 14, 2005 | 31.83 | 31.88 | 31.44 | 31.49 | 443,039 | -0.18(-0.55%) |
Jul 13, 2005 | 31.53 | 31.69 | 31.42 | 31.66 | 304,487 | +0.17(+0.54%) |
Jul 12, 2005 | 31.39 | 31.60 | 31.37 | 31.49 | 155,529 | +0.08(+0.26%) |
Jul 11, 2005 | 31.22 | 31.41 | 31.14 | 31.41 | 184,736 | +0.22(+0.70%) |
Jul 08, 2005 | 30.85 | 31.20 | 30.76 | 31.19 | 123,948 | +0.34(+1.10%) |
Jul 07, 2005 | 30.29 | 30.86 | 29.86 | 30.85 | 253,009 | +0.01(+0.04%) |
Jul 06, 2005 | 31.41 | 31.41 | 30.79 | 30.84 | 200,435 | -0.58(-1.85%) |
Jul 05, 2005 | 31.23 | 31.55 | 31.13 | 31.42 | 138,370 | +0.15(+0.47%) |
Jul 01, 2005 | 30.86 | 31.28 | 30.85 | 31.27 | 179,442 | +0.46(+1.49%) |
Jun 30, 2005 | 31.02 | 31.11 | 30.81 | 30.81 | 117,012 | -0.11(-0.35%) |
Jun 29, 2005 | 31.04 | 31.04 | 30.76 | 30.92 | 133,076 | -0.06(-0.19%) |
Jun 28, 2005 | 30.75 | 31.17 | 30.75 | 30.98 | 242,421 | +0.24(+0.77%) |
Jun 27, 2005 | 30.62 | 30.84 | 30.51 | 30.75 | 146,767 | +0.16(+0.52%) |
Jun 24, 2005 | 30.92 | 31.01 | 30.58 | 30.59 | 206,094 | -0.33(-1.06%) |
Jun 23, 2005 | 30.85 | 31.07 | 30.83 | 30.92 | 230,555 | -0.06(-0.19%) |
Jun 22, 2005 | 30.90 | 31.03 | 30.85 | 30.98 | 94,558 | +0.10(+0.32%) |
Jun 21, 2005 | 30.84 | 30.93 | 30.70 | 30.88 | 114,639 | +0.03(+0.11%) |
Jun 20, 2005 | 30.87 | 30.92 | 30.57 | 30.85 | 231,651 | -0.10(-0.32%) |
Jun 17, 2005 | 30.98 | 30.99 | 30.68 | 30.95 | 308,503 | +0.10(+0.34%) |
Jun 16, 2005 | 30.80 | 30.90 | 30.65 | 30.84 | 179,625 | +0.07(+0.23%) |
Jun 15, 2005 | 30.99 | 31.01 | 30.62 | 30.77 | 148,592 | -0.10(-0.32%) |
Jun 14, 2005 | 30.98 | 31.01 | 30.77 | 30.87 | 178,895 | -0.11(-0.35%) |
Jun 13, 2005 | 30.56 | 30.98 | 30.50 | 30.98 | 169,585 | +0.33(+1.07%) |
Jun 10, 2005 | 30.63 | 30.72 | 30.53 | 30.65 | 112,631 | +0.14(+0.45%) |
Jun 09, 2005 | 30.30 | 30.51 | 30.03 | 30.51 | 169,585 | +0.25(+0.81%) |
Jun 08, 2005 | 30.35 | 30.40 | 30.23 | 30.27 | 134,901 | -0.02(-0.05%) |
Jun 07, 2005 | 30.02 | 30.38 | 29.99 | 30.28 | 509,121 | -0.02(-0.05%) |
Jun 06, 2005 | 30.42 | 30.46 | 30.16 | 30.30 | 223,071 | -0.12(-0.40%) |
Jun 03, 2005 | 30.41 | 30.57 | 30.21 | 30.42 | 271,993 | +0.01(+0.04%) |
Jun 02, 2005 | 30.40 | 30.52 | 30.30 | 30.41 | 133,623 | +0.01(+0.02%) |
Jun 01, 2005 | 30.22 | 30.67 | 30.13 | 30.40 | 266,700 | +0.20(+0.67%) |
May 31, 2005 | 30.16 | 30.36 | 30.10 | 30.20 | 294,264 | +0.07(+0.22%) |
May 27, 2005 | 30.13 | 30.21 | 30.02 | 30.13 | 226,904 | +0.01(+0.02%) |
May 26, 2005 | 30.32 | 30.38 | 30.03 | 30.13 | 418,943 | -0.59(-1.93%) |
May 25, 2005 | 30.11 | 30.80 | 29.86 | 30.72 | 636,173 | +0.53(+1.76%) |
May 24, 2005 | 30.12 | 30.28 | 29.99 | 30.19 | 158,632 | -0.09(-0.29%) |
May 23, 2005 | 30.16 | 30.28 | 30.04 | 30.28 | 221,976 | +0.11(+0.36%) |
May 20, 2005 | 30.24 | 30.27 | 29.86 | 30.17 | 212,666 | -0.08(-0.25%) |
May 19, 2005 | 30.34 | 30.35 | 30.01 | 30.24 | 203,904 | -0.10(-0.34%) |
May 18, 2005 | 30.29 | 30.57 | 30.24 | 30.35 | 259,580 | +0.13(+0.44%) |
May 17, 2005 | 30.10 | 30.22 | 29.77 | 30.22 | 270,350 | +0.07(+0.24%) |
May 16, 2005 | 29.63 | 30.17 | 29.61 | 30.15 | 459,286 | +0.50(+1.70%) |
May 13, 2005 | 29.75 | 29.84 | 29.06 | 29.64 | 343,004 | -0.05(-0.18%) |
May 12, 2005 | 29.77 | 29.86 | 29.54 | 29.70 | 310,511 | -0.08(-0.26%) |
May 11, 2005 | 29.61 | 29.81 | 29.44 | 29.77 | 281,303 | +0.17(+0.57%) |
May 10, 2005 | 29.42 | 29.68 | 29.25 | 29.60 | 335,154 | +0.15(+0.50%) |
May 09, 2005 | 29.12 | 29.46 | 28.97 | 29.46 | 202,078 | +0.34(+1.17%) |
May 06, 2005 | 29.11 | 29.23 | 29.05 | 29.12 | 213,213 | +0.05(+0.19%) |
May 05, 2005 | 28.86 | 29.23 | 28.78 | 29.06 | 170,498 | +0.15(+0.51%) |
May 04, 2005 | 28.91 | 29.46 | 28.81 | 28.91 | 338,805 | +0.00(+0.00%) |
May 03, 2005 | 28.98 | 29.17 | 28.79 | 28.91 | 209,197 | -0.14(-0.47%) |
May 02, 2005 | 28.89 | 29.19 | 28.84 | 29.05 | 157,354 | +0.16(+0.57%) |
Apr 29, 2005 | 28.83 | 29.01 | 28.60 | 28.89 | 265,787 | +0.06(+0.21%) |
Apr 28, 2005 | 28.96 | 29.11 | 28.75 | 28.83 | 162,648 | -0.16(-0.57%) |
Apr 27, 2005 | 29.00 | 29.27 | 28.73 | 28.99 | 291,891 | -0.01(-0.02%) |
Apr 26, 2005 | 29.46 | 29.58 | 28.92 | 29.00 | 359,068 | -0.36(-1.23%) |
Apr 25, 2005 | 29.13 | 29.38 | 29.01 | 29.36 | 135,631 | +0.27(+0.92%) |
Apr 22, 2005 | 28.62 | 29.09 | 28.62 | 29.09 | 265,969 | +0.38(+1.34%) |
Apr 21, 2005 | 28.49 | 28.81 | 28.40 | 28.71 | 192,951 | +0.29(+1.02%) |
Apr 20, 2005 | 28.80 | 28.86 | 28.40 | 28.41 | 174,696 | -0.44(-1.52%) |
Apr 19, 2005 | 28.46 | 28.85 | 28.44 | 28.85 | 110,075 | +0.33(+1.17%) |
Apr 18, 2005 | 28.26 | 28.61 | 28.00 | 28.52 | 330,956 | -0.02(-0.08%) |
Apr 15, 2005 | 28.87 | 28.88 | 28.43 | 28.54 | 294,629 | -0.33(-1.14%) |
Apr 14, 2005 | 29.22 | 29.28 | 28.86 | 28.87 | 225,627 | -0.36(-1.24%) |
Apr 13, 2005 | 29.20 | 29.34 | 29.11 | 29.23 | 174,696 | -0.05(-0.17%) |
Apr 12, 2005 | 28.71 | 29.43 | 28.58 | 29.28 | 254,651 | +0.58(+2.00%) |
Apr 11, 2005 | 28.84 | 28.89 | 28.65 | 28.71 | 400,323 | -0.15(-0.51%) |
Apr 08, 2005 | 29.16 | 29.21 | 28.72 | 28.85 | 163,196 | -0.19(-0.64%) |
Apr 07, 2005 | 29.03 | 29.17 | 28.88 | 29.04 | 167,942 | +0.09(+0.30%) |
Apr 06, 2005 | 29.10 | 29.21 | 28.89 | 28.95 | 116,099 | -0.06(-0.21%) |
Apr 05, 2005 | 29.09 | 29.23 | 28.94 | 29.01 | 181,633 | -0.05(-0.17%) |
Apr 04, 2005 | 28.84 | 29.07 | 28.57 | 29.06 | 189,300 | +0.20(+0.68%) |
Apr 01, 2005 | 29.08 | 29.23 | 28.55 | 28.86 | 209,928 | -0.13(-0.43%) |
Mar 31, 2005 | 28.70 | 29.02 | 28.57 | 28.99 | 253,556 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.41 | 28.72 | 218,325 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.03 | 28.36 | 28.50 | 461,659 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.17 | 28.57 | 28.85 | 374,037 | +0.22(+0.77%) |
Mar 24, 2005 | 28.59 | 28.85 | 28.28 | 28.63 | 476,263 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.32 | 28.58 | 464,032 | -0.19(-0.67%) |
Mar 22, 2005 | 29.58 | 29.72 | 28.64 | 28.78 | 550,194 | -0.87(-2.92%) |
Mar 21, 2005 | 29.77 | 29.77 | 29.52 | 29.64 | 329,130 | -0.13(-0.44%) |
Mar 18, 2005 | 29.68 | 29.82 | 29.36 | 29.77 | 721,422 | +0.13(+0.44%) |
Mar 17, 2005 | 29.36 | 29.81 | 29.34 | 29.64 | 332,964 | +0.34(+1.16%) |
Mar 16, 2005 | 29.77 | 30.07 | 29.30 | 29.30 | 284,224 | -0.47(-1.56%) |
Mar 15, 2005 | 29.77 | 29.98 | 29.63 | 29.77 | 370,568 | +0.07(+0.22%) |
Mar 14, 2005 | 28.91 | 29.72 | 28.88 | 29.70 | 423,507 | +0.90(+3.12%) |
Mar 11, 2005 | 28.87 | 29.25 | 28.77 | 28.80 | 439,571 | -0.07(-0.25%) |
Mar 10, 2005 | 28.93 | 29.18 | 28.60 | 28.87 | 504,192 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.98 | 294,629 | -0.68(-2.29%) |
Mar 08, 2005 | 29.91 | 29.91 | 29.44 | 29.66 | 397,403 | -0.27(-0.90%) |
Mar 07, 2005 | 29.58 | 30.05 | 29.50 | 29.93 | 198,792 | +0.41(+1.37%) |
Mar 04, 2005 | 29.28 | 29.58 | 29.28 | 29.53 | 163,926 | +0.24(+0.82%) |
Mar 03, 2005 | 29.14 | 29.35 | 29.06 | 29.29 | 208,102 | +0.12(+0.41%) |
Mar 02, 2005 | 28.84 | 29.23 | 28.81 | 29.17 | 278,382 | +0.32(+1.10%) |
Mar 01, 2005 | 28.55 | 28.87 | 28.38 | 28.85 | 415,475 | +0.30(+1.04%) |
Feb 28, 2005 | 29.03 | 29.11 | 28.53 | 28.55 | 607,331 | -0.45(-1.55%) |
Feb 25, 2005 | 28.71 | 29.15 | 28.65 | 29.00 | 314,892 | +0.31(+1.09%) |
Feb 24, 2005 | 28.36 | 28.69 | 28.28 | 28.69 | 432,451 | -0.09(-0.30%) |
Feb 23, 2005 | 28.73 | 29.05 | 28.73 | 28.78 | 474,255 | +0.27(+0.94%) |
Feb 22, 2005 | 28.71 | 28.84 | 28.50 | 28.51 | 591,267 | -0.20(-0.69%) |
Feb 18, 2005 | 29.09 | 29.11 | 28.65 | 28.71 | 336,980 | -0.44(-1.52%) |
Feb 17, 2005 | 29.42 | 29.42 | 28.95 | 29.15 | 292,621 | -0.28(-0.95%) |
Feb 16, 2005 | 29.36 | 29.52 | 29.09 | 29.43 | 305,034 | +0.07(+0.22%) |
Feb 15, 2005 | 29.09 | 29.58 | 29.09 | 29.36 | 431,539 | +0.17(+0.58%) |
Feb 14, 2005 | 28.89 | 29.23 | 28.84 | 29.19 | 305,582 | +0.24(+0.83%) |
Feb 11, 2005 | 28.56 | 28.99 | 28.38 | 28.95 | 327,305 | +0.43(+1.52%) |
Feb 10, 2005 | 28.46 | 28.56 | 28.35 | 28.52 | 187,840 | +0.09(+0.33%) |
Feb 09, 2005 | 28.46 | 28.49 | 28.35 | 28.43 | 181,633 | +0.16(+0.56%) |
Feb 08, 2005 | 28.18 | 28.40 | 28.17 | 28.27 | 140,195 | +0.11(+0.39%) |
Feb 07, 2005 | 28.23 | 28.23 | 28.01 | 28.16 | 238,770 | -0.08(-0.27%) |
Feb 04, 2005 | 27.79 | 28.23 | 27.79 | 28.23 | 294,081 | +0.42(+1.52%) |
Feb 03, 2005 | 27.88 | 27.92 | 27.72 | 27.81 | 333,877 | -0.19(-0.67%) |
Feb 02, 2005 | 27.94 | 28.06 | 27.86 | 28.00 | 236,397 | +0.04(+0.16%) |
Feb 01, 2005 | 27.99 | 28.09 | 27.86 | 27.95 | 506,748 | -0.04(-0.14%) |
Jan 31, 2005 | 27.55 | 28.12 | 27.53 | 27.99 | 999,257 | +1.42(+5.36%) |
Jan 28, 2005 | 26.76 | 26.76 | 26.46 | 26.57 | 176,704 | -0.24(-0.90%) |
Jan 27, 2005 | 26.72 | 26.95 | 26.69 | 26.81 | 233,476 | +0.09(+0.33%) |
Jan 26, 2005 | 26.57 | 26.89 | 26.56 | 26.72 | 267,065 | +0.19(+0.72%) |
Jan 25, 2005 | 26.70 | 26.73 | 26.43 | 26.53 | 177,982 | -0.17(-0.64%) |
Jan 24, 2005 | 26.57 | 26.74 | 26.43 | 26.70 | 232,381 | +0.21(+0.79%) |
Jan 21, 2005 | 26.65 | 26.68 | 26.49 | 26.49 | 171,228 | -0.21(-0.80%) |
Jan 20, 2005 | 26.64 | 26.82 | 26.54 | 26.71 | 142,020 | +0.04(+0.14%) |
Jan 19, 2005 | 26.83 | 26.89 | 26.60 | 26.67 | 106,972 | -0.18(-0.65%) |
Jan 18, 2005 | 26.67 | 26.92 | 26.51 | 26.84 | 159,180 | +0.18(+0.66%) |
Jan 14, 2005 | 26.31 | 26.72 | 26.27 | 26.67 | 184,736 | +0.33(+1.25%) |
Jan 13, 2005 | 26.29 | 26.60 | 26.29 | 26.34 | 126,687 | +0.02(+0.08%) |
Jan 12, 2005 | 26.29 | 26.38 | 26.11 | 26.32 | 207,189 | -0.01(-0.02%) |
Jan 11, 2005 | 26.54 | 26.54 | 26.30 | 26.32 | 296,637 | -0.25(-0.95%) |
Jan 10, 2005 | 26.22 | 26.69 | 26.16 | 26.57 | 220,333 | +0.37(+1.40%) |
Jan 07, 2005 | 26.40 | 26.51 | 26.19 | 26.21 | 114,456 | -0.18(-0.68%) |
Jan 06, 2005 | 26.21 | 26.43 | 26.16 | 26.39 | 156,259 | +0.10(+0.40%) |
Jan 05, 2005 | 26.68 | 26.69 | 26.28 | 26.28 | 220,515 | -0.42(-1.56%) |
Jan 04, 2005 | 26.99 | 27.14 | 26.68 | 26.70 | 131,250 | -0.30(-1.12%) |
Jan 03, 2005 | 27.36 | 27.39 | 26.94 | 27.00 | 203,721 | -0.37(-1.34%) |
Dec 31, 2004 | 27.36 | 27.47 | 27.31 | 27.37 | 104,051 | -0.07(-0.24%) |
Dec 30, 2004 | 27.41 | 27.47 | 27.37 | 27.43 | 69,185 | +0.03(+0.12%) |
Dec 29, 2004 | 27.37 | 27.45 | 27.31 | 27.40 | 81,598 | +0.03(+0.12%) |
Dec 28, 2004 | 27.28 | 27.41 | 27.22 | 27.37 | 101,313 | +0.09(+0.34%) |
Dec 27, 2004 | 27.26 | 27.31 | 27.14 | 27.28 | 183,276 | +0.00(+0.00%) |
Dec 23, 2004 | 27.34 | 27.37 | 27.21 | 27.28 | 73,201 | -0.09(-0.34%) |
Dec 22, 2004 | 27.14 | 27.40 | 27.14 | 27.37 | 137,822 | +0.20(+0.73%) |
Dec 21, 2004 | 27.01 | 27.20 | 26.97 | 27.17 | 96,932 | +0.21(+0.79%) |
Dec 20, 2004 | 26.82 | 26.99 | 26.73 | 26.96 | 153,521 | +0.17(+0.63%) |
Dec 17, 2004 | 26.65 | 26.84 | 26.57 | 26.79 | 121,940 | +0.14(+0.53%) |
Dec 16, 2004 | 26.58 | 26.71 | 26.54 | 26.65 | 451,436 | -0.04(-0.16%) |
Dec 15, 2004 | 26.67 | 26.87 | 26.50 | 26.69 | 142,386 | +0.09(+0.35%) |
Dec 14, 2004 | 26.38 | 26.60 | 26.35 | 26.60 | 135,814 | +0.20(+0.77%) |
Dec 13, 2004 | 26.22 | 26.51 | 26.22 | 26.39 | 159,362 | +0.15(+0.58%) |
Dec 10, 2004 | 25.98 | 26.28 | 25.83 | 26.24 | 276,192 | +0.20(+0.78%) |
Dec 09, 2004 | 26.27 | 26.37 | 26.03 | 26.04 | 211,205 | -0.32(-1.21%) |
Dec 08, 2004 | 26.48 | 26.55 | 26.22 | 26.36 | 158,267 | -0.07(-0.27%) |
Dec 07, 2004 | 26.62 | 26.65 | 26.40 | 26.43 | 146,584 | -0.15(-0.58%) |
Dec 06, 2004 | 26.52 | 26.62 | 26.41 | 26.58 | 175,244 | +0.04(+0.14%) |
Dec 03, 2004 | 26.65 | 26.71 | 26.51 | 26.54 | 176,339 | -0.07(-0.25%) |
Dec 02, 2004 | 26.76 | 26.89 | 26.57 | 26.61 | 273,454 | -0.10(-0.37%) |
Dec 01, 2004 | 26.84 | 26.84 | 26.54 | 26.71 | 376,045 | +0.22(+0.83%) |
Nov 30, 2004 | 26.92 | 26.96 | 26.48 | 26.49 | 284,041 | -0.49(-1.81%) |
Nov 29, 2004 | 27.15 | 27.19 | 26.89 | 26.97 | 196,602 | -0.18(-0.67%) |
Nov 26, 2004 | 27.15 | 27.23 | 27.05 | 27.15 | 124,679 | -0.41(-1.49%) |
Nov 24, 2004 | 27.37 | 27.68 | 27.37 | 27.57 | 144,941 | +0.22(+0.80%) |
Nov 23, 2004 | 27.14 | 27.35 | 27.00 | 27.35 | 185,101 | +0.20(+0.75%) |
Nov 22, 2004 | 26.77 | 27.14 | 26.77 | 27.14 | 188,387 | +0.41(+1.54%) |
Nov 19, 2004 | 26.96 | 27.00 | 26.61 | 26.73 | 241,691 | -0.22(-0.83%) |
Nov 18, 2004 | 26.89 | 27.05 | 26.87 | 26.96 | 108,432 | +0.05(+0.20%) |
Nov 17, 2004 | 27.04 | 27.10 | 26.77 | 26.90 | 129,242 | -0.10(-0.37%) |
Nov 16, 2004 | 26.99 | 27.19 | 26.94 | 27.00 | 164,839 | +0.02(+0.06%) |
Nov 15, 2004 | 27.25 | 27.26 | 26.89 | 26.98 | 164,109 | -0.24(-0.89%) |
Nov 12, 2004 | 27.09 | 27.33 | 27.01 | 27.23 | 100,948 | +0.10(+0.38%) |
Nov 11, 2004 | 27.03 | 27.26 | 26.84 | 27.12 | 234,571 | +0.15(+0.57%) |
Nov 10, 2004 | 26.93 | 27.02 | 26.77 | 26.97 | 121,758 | -0.02(-0.06%) |
Nov 09, 2004 | 27.02 | 27.03 | 26.79 | 26.98 | 146,949 | -0.03(-0.12%) |
Nov 08, 2004 | 26.87 | 27.12 | 26.87 | 27.02 | 139,282 | +0.16(+0.61%) |
Nov 05, 2004 | 26.94 | 27.02 | 26.78 | 26.85 | 234,754 | -0.17(-0.63%) |
Nov 04, 2004 | 26.73 | 27.24 | 26.72 | 27.02 | 223,071 | +0.32(+1.19%) |
Nov 03, 2004 | 26.24 | 26.75 | 26.22 | 26.71 | 329,861 | +0.60(+2.31%) |
Nov 02, 2004 | 26.21 | 26.36 | 26.08 | 26.10 | 194,046 | -0.13(-0.50%) |
Nov 01, 2004 | 26.16 | 26.33 | 26.06 | 26.23 | 232,746 | +0.21(+0.82%) |
Oct 29, 2004 | 26.16 | 26.29 | 25.93 | 26.02 | 188,022 | -0.19(-0.73%) |
Oct 28, 2004 | 25.94 | 26.21 | 25.71 | 26.21 | 167,212 | +0.27(+1.06%) |
Oct 27, 2004 | 25.97 | 26.18 | 25.91 | 25.94 | 189,665 | -0.03(-0.13%) |
Oct 26, 2004 | 25.54 | 26.08 | 25.40 | 25.97 | 387,545 | +0.37(+1.46%) |
Oct 25, 2004 | 25.45 | 25.66 | 25.44 | 25.60 | 198,245 | +0.20(+0.80%) |
Oct 22, 2004 | 25.56 | 25.63 | 25.39 | 25.40 | 224,896 | -0.12(-0.47%) |
Oct 21, 2004 | 25.53 | 25.58 | 25.41 | 25.52 | 159,910 | +0.03(+0.13%) |
Oct 20, 2004 | 25.45 | 25.54 | 25.30 | 25.48 | 165,569 | +0.01(+0.04%) |
Oct 19, 2004 | 25.67 | 25.74 | 25.45 | 25.47 | 124,131 | -0.14(-0.53%) |
Oct 18, 2004 | 25.69 | 25.71 | 25.53 | 25.61 | 169,585 | -0.06(-0.23%) |
Oct 15, 2004 | 25.56 | 25.74 | 25.56 | 25.67 | 151,513 | +0.14(+0.54%) |
Oct 14, 2004 | 25.52 | 25.62 | 25.47 | 25.53 | 267,977 | +0.03(+0.13%) |
Oct 13, 2004 | 25.68 | 25.73 | 25.38 | 25.50 | 302,113 | -0.22(-0.87%) |
Oct 12, 2004 | 25.53 | 25.75 | 25.39 | 25.73 | 418,395 | +0.17(+0.66%) |
Oct 11, 2004 | 25.41 | 25.56 | 25.41 | 25.56 | 263,596 | +0.20(+0.80%) |
Oct 08, 2004 | 25.34 | 25.47 | 25.20 | 25.35 | 251,548 | +0.04(+0.17%) |
Oct 07, 2004 | 25.42 | 25.45 | 25.25 | 25.31 | 184,189 | -0.14(-0.54%) |
Oct 06, 2004 | 25.57 | 25.57 | 25.42 | 25.45 | 156,624 | -0.04(-0.15%) |
Oct 05, 2004 | 25.36 | 25.51 | 25.32 | 25.48 | 244,794 | +0.10(+0.39%) |
Oct 04, 2004 | 25.08 | 25.40 | 25.06 | 25.39 | 271,993 | +0.17(+0.67%) |