Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.41 | 28.41 | 28.17 | 28.25 | 1,438,788 | -0.16(-0.57%) |
May 27, 2005 | 28.17 | 28.41 | 28.17 | 28.41 | 1,136,089 | -0.04(-0.13%) |
May 26, 2005 | 28.31 | 28.56 | 28.29 | 28.45 | 1,418,179 | +0.14(+0.50%) |
May 25, 2005 | 28.27 | 28.43 | 28.17 | 28.31 | 3,385,081 | -0.02(-0.09%) |
May 24, 2005 | 28.20 | 28.37 | 28.06 | 28.33 | 1,447,644 | -0.02(-0.09%) |
May 23, 2005 | 28.04 | 28.38 | 28.00 | 28.36 | 1,048,660 | +0.29(+1.04%) |
May 20, 2005 | 28.26 | 28.26 | 27.99 | 28.07 | 1,533,945 | -0.16(-0.57%) |
May 19, 2005 | 28.22 | 28.31 | 28.14 | 28.23 | 1,183,748 | -0.07(-0.26%) |
May 18, 2005 | 28.18 | 28.40 | 28.07 | 28.30 | 1,612,357 | +0.19(+0.66%) |
May 17, 2005 | 28.05 | 28.20 | 27.95 | 28.12 | 1,196,145 | -0.02(-0.09%) |
May 16, 2005 | 28.01 | 28.21 | 27.97 | 28.14 | 1,193,569 | +0.25(+0.91%) |
May 13, 2005 | 27.99 | 28.03 | 27.74 | 27.89 | 1,204,357 | -0.11(-0.40%) |
May 12, 2005 | 28.05 | 28.31 | 27.99 | 28.00 | 1,379,214 | -0.04(-0.13%) |
May 11, 2005 | 28.13 | 28.26 | 27.89 | 28.04 | 1,352,809 | -0.03(-0.11%) |
May 10, 2005 | 28.28 | 28.35 | 27.98 | 28.07 | 2,122,921 | -0.20(-0.73%) |
May 09, 2005 | 28.24 | 28.41 | 28.09 | 28.27 | 1,662,914 | +0.04(+0.13%) |
May 06, 2005 | 28.26 | 28.41 | 28.22 | 28.23 | 1,852,746 | +0.05(+0.18%) |
May 05, 2005 | 28.23 | 28.41 | 28.07 | 28.18 | 1,772,724 | -0.06(-0.22%) |
May 04, 2005 | 27.98 | 28.27 | 27.82 | 28.25 | 1,889,939 | +0.23(+0.82%) |
May 03, 2005 | 27.81 | 28.10 | 27.77 | 28.02 | 2,904,465 | +0.13(+0.47%) |
May 02, 2005 | 27.70 | 27.94 | 27.59 | 27.89 | 2,218,883 | -0.03(-0.11%) |
Apr 29, 2005 | 27.31 | 27.92 | 27.23 | 27.92 | 4,979,084 | +0.86(+3.19%) |
Apr 28, 2005 | 27.02 | 27.27 | 26.89 | 27.05 | 4,419,895 | +0.47(+1.78%) |
Apr 27, 2005 | 26.49 | 26.80 | 26.30 | 26.58 | 1,718,946 | +0.00(+0.00%) |
Apr 26, 2005 | 26.63 | 26.76 | 26.51 | 26.58 | 1,343,631 | -0.12(-0.47%) |
Apr 25, 2005 | 26.72 | 26.91 | 26.63 | 26.71 | 1,666,296 | +0.05(+0.19%) |
Apr 22, 2005 | 26.66 | 26.77 | 26.49 | 26.66 | 2,115,193 | -0.08(-0.30%) |
Apr 21, 2005 | 26.61 | 26.82 | 26.58 | 26.74 | 1,295,972 | +0.22(+0.84%) |
Apr 20, 2005 | 26.65 | 26.78 | 26.45 | 26.51 | 1,382,112 | -0.17(-0.63%) |
Apr 19, 2005 | 26.75 | 26.86 | 26.45 | 26.68 | 1,738,911 | -0.17(-0.62%) |
Apr 18, 2005 | 27.02 | 27.02 | 26.84 | 26.85 | 2,920,083 | -0.12(-0.46%) |
Apr 15, 2005 | 27.04 | 27.12 | 26.97 | 26.97 | 3,353,201 | -0.02(-0.07%) |
Apr 14, 2005 | 26.77 | 27.02 | 26.77 | 26.99 | 1,791,079 | +0.22(+0.84%) |
Apr 13, 2005 | 26.91 | 27.10 | 26.74 | 26.77 | 1,194,374 | -0.20(-0.76%) |
Apr 12, 2005 | 26.79 | 27.12 | 26.63 | 26.97 | 1,331,716 | +0.18(+0.67%) |
Apr 11, 2005 | 26.84 | 27.06 | 26.76 | 26.79 | 1,071,201 | -0.10(-0.37%) |
Apr 08, 2005 | 27.02 | 27.11 | 26.89 | 26.89 | 914,377 | -0.14(-0.51%) |
Apr 07, 2005 | 27.00 | 27.13 | 26.91 | 27.03 | 1,278,261 | +0.07(+0.28%) |
Apr 06, 2005 | 26.98 | 27.08 | 26.92 | 26.95 | 986,188 | -0.02(-0.09%) |
Apr 05, 2005 | 26.82 | 27.09 | 26.82 | 26.98 | 1,963,199 | +0.23(+0.86%) |
Apr 04, 2005 | 26.55 | 26.86 | 26.36 | 26.75 | 1,939,369 | +0.24(+0.89%) |
Apr 01, 2005 | 26.86 | 26.96 | 26.40 | 26.51 | 1,815,391 | -0.36(-1.34%) |
Mar 31, 2005 | 26.89 | 26.94 | 26.79 | 26.87 | 1,468,897 | +0.04(+0.16%) |
Mar 30, 2005 | 26.76 | 26.92 | 26.71 | 26.83 | 1,885,592 | +0.22(+0.84%) |
Mar 29, 2005 | 26.57 | 26.86 | 26.54 | 26.61 | 1,719,429 | +0.01(+0.02%) |
Mar 28, 2005 | 26.71 | 26.95 | 26.59 | 26.60 | 2,344,954 | +0.01(+0.02%) |
Mar 24, 2005 | 26.77 | 26.80 | 26.45 | 26.59 | 1,695,117 | -0.04(-0.14%) |
Mar 23, 2005 | 26.49 | 26.69 | 26.40 | 26.63 | 2,894,966 | +0.07(+0.28%) |
Mar 22, 2005 | 26.58 | 27.02 | 26.54 | 26.56 | 2,551,531 | -0.18(-0.67%) |
Mar 21, 2005 | 26.60 | 26.87 | 26.55 | 26.74 | 2,850,527 | +0.15(+0.56%) |
Mar 18, 2005 | 26.46 | 27.09 | 26.46 | 26.59 | 10,972,212 | +0.25(+0.94%) |
Mar 17, 2005 | 26.71 | 26.71 | 26.34 | 26.34 | 3,045,510 | -0.40(-1.51%) |
Mar 16, 2005 | 26.87 | 26.95 | 26.68 | 26.74 | 1,363,918 | -0.17(-0.62%) |
Mar 15, 2005 | 27.08 | 27.13 | 26.91 | 26.91 | 1,452,313 | -0.11(-0.41%) |
Mar 14, 2005 | 26.92 | 27.05 | 26.73 | 27.02 | 3,411,326 | +0.10(+0.37%) |
Mar 11, 2005 | 27.20 | 27.27 | 26.84 | 26.92 | 1,593,036 | -0.24(-0.87%) |
Mar 10, 2005 | 27.28 | 27.44 | 27.16 | 27.16 | 1,302,090 | +0.01(+0.05%) |
Mar 09, 2005 | 27.25 | 27.28 | 27.05 | 27.15 | 2,050,305 | -0.10(-0.36%) |
Mar 08, 2005 | 27.35 | 27.38 | 27.25 | 27.25 | 1,898,956 | -0.16(-0.59%) |
Mar 07, 2005 | 27.66 | 27.69 | 27.32 | 27.41 | 1,747,284 | -0.28(-1.01%) |
Mar 04, 2005 | 27.64 | 27.81 | 27.58 | 27.69 | 1,317,869 | +0.15(+0.54%) |
Mar 03, 2005 | 27.51 | 27.69 | 27.45 | 27.54 | 969,604 | +0.06(+0.23%) |
Mar 02, 2005 | 27.57 | 27.71 | 27.36 | 27.48 | 1,186,807 | -0.09(-0.34%) |
Mar 01, 2005 | 27.20 | 27.64 | 27.18 | 27.57 | 2,103,922 | +0.24(+0.89%) |
Feb 28, 2005 | 27.35 | 27.57 | 27.20 | 27.33 | 2,183,944 | -0.19(-0.68%) |
Feb 25, 2005 | 27.17 | 27.56 | 27.07 | 27.51 | 2,047,729 | +0.19(+0.68%) |
Feb 24, 2005 | 27.29 | 27.42 | 27.12 | 27.33 | 1,763,868 | +0.10(+0.36%) |
Feb 23, 2005 | 26.89 | 27.34 | 26.81 | 27.23 | 2,403,079 | +0.11(+0.39%) |
Feb 22, 2005 | 26.92 | 27.25 | 26.83 | 27.12 | 1,968,673 | -0.21(-0.77%) |
Feb 18, 2005 | 27.42 | 27.46 | 27.24 | 27.33 | 1,765,156 | -0.17(-0.63%) |
Feb 17, 2005 | 27.76 | 27.84 | 27.40 | 27.51 | 2,205,841 | -0.34(-1.23%) |
Feb 16, 2005 | 27.89 | 27.89 | 27.61 | 27.85 | 1,582,087 | -0.07(-0.25%) |
Feb 15, 2005 | 27.82 | 28.03 | 27.79 | 27.92 | 1,432,509 | +0.00(+0.00%) |
Feb 14, 2005 | 27.95 | 28.04 | 27.83 | 27.92 | 1,602,858 | +0.03(+0.11%) |
Feb 11, 2005 | 27.76 | 28.15 | 27.69 | 27.89 | 3,105,245 | +0.19(+0.70%) |
Feb 10, 2005 | 27.56 | 27.71 | 27.46 | 27.69 | 2,697,567 | +0.14(+0.50%) |
Feb 09, 2005 | 27.63 | 27.63 | 27.46 | 27.56 | 1,793,816 | +0.04(+0.16%) |
Feb 08, 2005 | 27.54 | 27.61 | 27.40 | 27.51 | 1,839,221 | -0.20(-0.74%) |
Feb 07, 2005 | 27.54 | 27.84 | 27.54 | 27.72 | 1,581,443 | +0.11(+0.40%) |
Feb 04, 2005 | 27.64 | 27.69 | 27.51 | 27.61 | 3,059,357 | +0.11(+0.38%) |
Feb 03, 2005 | 27.64 | 27.73 | 27.35 | 27.50 | 2,179,114 | -0.26(-0.94%) |
Feb 02, 2005 | 27.82 | 27.90 | 27.59 | 27.76 | 2,304,219 | -0.16(-0.56%) |
Feb 01, 2005 | 27.51 | 27.92 | 27.33 | 27.92 | 1,856,610 | +0.19(+0.69%) |
Jan 31, 2005 | 27.91 | 28.31 | 27.56 | 27.72 | 3,109,754 | -0.40(-1.44%) |
Jan 28, 2005 | 27.81 | 28.13 | 27.81 | 28.13 | 2,324,023 | +0.21(+0.76%) |
Jan 27, 2005 | 27.57 | 27.93 | 27.48 | 27.92 | 1,586,596 | +0.41(+1.49%) |
Jan 26, 2005 | 27.74 | 27.74 | 27.39 | 27.51 | 2,344,149 | -0.11(-0.38%) |
Jan 25, 2005 | 27.62 | 27.71 | 27.43 | 27.61 | 1,060,253 | +0.09(+0.32%) |
Jan 24, 2005 | 27.52 | 27.67 | 27.47 | 27.53 | 1,057,677 | +0.01(+0.05%) |
Jan 21, 2005 | 27.51 | 27.62 | 27.40 | 27.51 | 904,395 | -0.01(-0.05%) |
Jan 20, 2005 | 27.73 | 27.77 | 27.40 | 27.53 | 1,870,135 | -0.20(-0.74%) |
Jan 19, 2005 | 27.94 | 27.94 | 27.65 | 27.73 | 1,230,280 | -0.20(-0.73%) |
Jan 18, 2005 | 27.38 | 27.94 | 27.32 | 27.94 | 1,654,059 | +0.42(+1.53%) |
Jan 14, 2005 | 27.17 | 27.57 | 27.17 | 27.51 | 1,266,668 | +0.27(+1.00%) |
Jan 13, 2005 | 27.23 | 27.42 | 27.20 | 27.24 | 1,262,482 | -0.12(-0.43%) |
Jan 12, 2005 | 27.39 | 27.48 | 27.27 | 27.36 | 1,590,460 | -0.07(-0.25%) |
Jan 11, 2005 | 27.38 | 27.47 | 27.22 | 27.43 | 1,380,824 | +0.02(+0.09%) |
Jan 10, 2005 | 27.37 | 27.45 | 27.33 | 27.40 | 1,855,483 | -0.06(-0.20%) |
Jan 07, 2005 | 27.79 | 27.81 | 27.41 | 27.46 | 1,600,120 | -0.20(-0.72%) |
Jan 06, 2005 | 27.51 | 27.71 | 27.42 | 27.66 | 1,672,897 | +0.04(+0.14%) |
Jan 05, 2005 | 27.45 | 27.91 | 27.45 | 27.62 | 2,490,508 | +0.17(+0.61%) |
Jan 04, 2005 | 27.56 | 27.77 | 27.29 | 27.45 | 2,033,721 | -0.10(-0.36%) |
Jan 03, 2005 | 27.75 | 27.89 | 27.43 | 27.55 | 2,138,217 | -0.19(-0.67%) |
Dec 31, 2004 | 27.72 | 27.82 | 27.50 | 27.74 | 759,163 | +0.11(+0.38%) |
Dec 30, 2004 | 27.73 | 27.79 | 27.58 | 27.63 | 777,197 | +0.17(+0.61%) |
Dec 29, 2004 | 27.59 | 27.63 | 27.35 | 27.46 | 787,340 | -0.24(-0.87%) |
Dec 28, 2004 | 27.68 | 27.71 | 27.47 | 27.71 | 751,435 | +0.12(+0.43%) |
Dec 27, 2004 | 27.73 | 27.81 | 27.59 | 27.59 | 761,901 | -0.08(-0.29%) |
Dec 23, 2004 | 27.71 | 27.79 | 27.61 | 27.67 | 736,461 | +0.07(+0.25%) |
Dec 22, 2004 | 27.46 | 27.69 | 27.46 | 27.60 | 1,462,135 | +0.04(+0.14%) |
Dec 21, 2004 | 27.45 | 27.62 | 27.17 | 27.56 | 1,649,068 | +0.22(+0.82%) |
Dec 20, 2004 | 27.33 | 27.54 | 27.17 | 27.34 | 922,911 | +0.00(+0.00%) |
Dec 17, 2004 | 27.30 | 27.63 | 27.29 | 27.34 | 2,257,848 | -0.30(-1.08%) |
Dec 16, 2004 | 27.51 | 27.69 | 27.36 | 27.64 | 1,122,564 | +0.24(+0.86%) |
Dec 15, 2004 | 27.43 | 27.46 | 27.25 | 27.40 | 1,330,106 | -0.02(-0.09%) |
Dec 14, 2004 | 26.89 | 27.51 | 26.87 | 27.43 | 2,084,118 | +0.42(+1.56%) |
Dec 13, 2004 | 27.05 | 27.10 | 26.71 | 27.00 | 1,359,571 | +0.06(+0.23%) |
Dec 10, 2004 | 27.35 | 27.35 | 26.61 | 26.94 | 1,716,370 | +0.08(+0.30%) |
Dec 09, 2004 | 26.92 | 26.99 | 26.63 | 26.86 | 1,800,578 | -0.09(-0.35%) |
Dec 08, 2004 | 26.86 | 27.06 | 26.76 | 26.95 | 1,679,177 | +0.06(+0.23%) |
Dec 07, 2004 | 27.46 | 27.48 | 26.89 | 26.89 | 1,791,079 | -0.65(-2.37%) |
Dec 06, 2004 | 27.50 | 27.56 | 27.41 | 27.54 | 1,241,711 | -0.08(-0.29%) |
Dec 03, 2004 | 27.56 | 27.86 | 27.38 | 27.63 | 1,336,385 | +0.19(+0.68%) |
Dec 02, 2004 | 27.48 | 27.54 | 27.23 | 27.44 | 1,079,574 | -0.06(-0.23%) |
Dec 01, 2004 | 27.06 | 27.51 | 27.06 | 27.50 | 1,879,795 | +0.36(+1.33%) |
Nov 30, 2004 | 26.87 | 27.23 | 26.76 | 27.14 | 3,550,922 | +0.14(+0.53%) |
Nov 29, 2004 | 27.95 | 28.07 | 26.88 | 27.00 | 6,922,318 | -0.96(-3.42%) |
Nov 26, 2004 | 27.66 | 28.06 | 27.66 | 27.95 | 407,356 | +0.22(+0.81%) |
Nov 24, 2004 | 27.96 | 28.07 | 27.71 | 27.73 | 977,010 | -0.24(-0.84%) |
Nov 23, 2004 | 28.09 | 28.12 | 27.89 | 27.97 | 1,339,767 | -0.13(-0.46%) |
Nov 22, 2004 | 27.58 | 28.15 | 27.48 | 28.10 | 1,956,919 | +0.59(+2.15%) |
Nov 19, 2004 | 27.81 | 27.84 | 27.47 | 27.51 | 1,221,746 | -0.36(-1.29%) |
Nov 18, 2004 | 27.71 | 27.91 | 27.64 | 27.87 | 1,039,643 | +0.19(+0.67%) |
Nov 17, 2004 | 27.89 | 27.94 | 27.53 | 27.68 | 1,455,050 | -0.11(-0.38%) |
Nov 16, 2004 | 27.94 | 28.02 | 27.74 | 27.79 | 1,102,437 | -0.15(-0.53%) |
Nov 15, 2004 | 27.86 | 27.94 | 27.71 | 27.94 | 1,207,255 | -0.01(-0.04%) |
Nov 12, 2004 | 27.71 | 27.95 | 27.64 | 27.95 | 1,337,030 | +0.25(+0.90%) |
Nov 11, 2004 | 27.54 | 27.76 | 27.45 | 27.70 | 1,251,372 | +0.16(+0.59%) |
Nov 10, 2004 | 27.54 | 27.66 | 27.39 | 27.54 | 1,137,216 | +0.09(+0.32%) |
Nov 09, 2004 | 27.56 | 27.64 | 27.33 | 27.45 | 1,327,852 | -0.09(-0.34%) |
Nov 08, 2004 | 27.37 | 27.58 | 27.35 | 27.54 | 2,068,017 | +0.05(+0.18%) |
Nov 05, 2004 | 27.33 | 27.72 | 27.22 | 27.50 | 1,738,267 | +0.16(+0.57%) |
Nov 04, 2004 | 26.81 | 27.40 | 26.77 | 27.34 | 2,091,846 | +0.47(+1.73%) |
Nov 03, 2004 | 26.47 | 26.88 | 26.47 | 26.87 | 3,989,836 | +0.40(+1.53%) |
Nov 02, 2004 | 26.24 | 26.62 | 26.24 | 26.47 | 3,298,941 | +0.04(+0.14%) |
Nov 01, 2004 | 26.53 | 26.76 | 26.21 | 26.43 | 2,610,944 | -0.27(-1.02%) |
Oct 29, 2004 | 26.77 | 26.83 | 26.63 | 26.71 | 1,800,417 | -0.07(-0.26%) |
Oct 28, 2004 | 26.54 | 26.78 | 26.51 | 26.77 | 1,982,359 | +0.11(+0.40%) |
Oct 27, 2004 | 26.43 | 26.77 | 26.39 | 26.67 | 1,693,506 | +0.10(+0.37%) |
Oct 26, 2004 | 26.71 | 26.80 | 26.54 | 26.57 | 2,751,667 | -0.23(-0.86%) |
Oct 25, 2004 | 26.71 | 27.02 | 26.48 | 26.80 | 2,256,399 | +0.46(+1.74%) |
Oct 22, 2004 | 26.57 | 26.62 | 26.24 | 26.34 | 1,714,277 | -0.33(-1.23%) |
Oct 21, 2004 | 26.54 | 26.71 | 26.36 | 26.67 | 1,621,374 | +0.21(+0.77%) |
Oct 20, 2004 | 26.38 | 26.61 | 26.35 | 26.46 | 1,143,173 | -0.03(-0.12%) |
Oct 19, 2004 | 26.45 | 26.64 | 26.33 | 26.50 | 939,012 | +0.05(+0.19%) |
Oct 18, 2004 | 26.10 | 26.50 | 26.09 | 26.45 | 1,287,277 | +0.33(+1.26%) |
Oct 15, 2004 | 26.38 | 26.50 | 26.02 | 26.12 | 1,629,424 | -0.13(-0.50%) |
Oct 14, 2004 | 26.05 | 26.36 | 26.02 | 26.25 | 1,319,318 | +0.30(+1.15%) |
Oct 13, 2004 | 26.13 | 26.18 | 25.78 | 25.95 | 931,283 | -0.14(-0.55%) |
Oct 12, 2004 | 26.18 | 26.28 | 26.04 | 26.09 | 1,196,467 | -0.30(-1.15%) |
Oct 11, 2004 | 26.25 | 26.40 | 26.21 | 26.40 | 657,727 | +0.25(+0.97%) |
Oct 08, 2004 | 26.36 | 26.46 | 26.05 | 26.14 | 1,118,377 | -0.22(-0.82%) |
Oct 07, 2004 | 26.59 | 26.69 | 26.35 | 26.36 | 970,892 | -0.34(-1.28%) |
Oct 06, 2004 | 26.69 | 26.74 | 26.49 | 26.70 | 817,771 | +0.02(+0.07%) |
Oct 05, 2004 | 26.68 | 26.73 | 26.54 | 26.68 | 1,056,711 | -0.02(-0.09%) |
Oct 04, 2004 | 26.74 | 26.76 | 26.51 | 26.71 | 1,394,188 | +0.19(+0.70%) |
Oct 01, 2004 | 26.44 | 26.71 | 26.33 | 26.52 | 1,587,079 | +0.02(+0.09%) |
Sep 30, 2004 | 25.89 | 26.63 | 25.87 | 26.50 | 3,001,716 | +0.66(+2.57%) |
Sep 29, 2004 | 25.76 | 25.83 | 25.60 | 25.83 | 719,394 | +0.12(+0.48%) |
Sep 28, 2004 | 25.59 | 25.86 | 25.59 | 25.71 | 1,004,865 | +0.06(+0.24%) |
Sep 27, 2004 | 25.73 | 25.73 | 25.53 | 25.64 | 1,276,168 | -0.09(-0.36%) |
Sep 24, 2004 | 25.74 | 25.77 | 25.56 | 25.74 | 1,623,950 | -0.04(-0.14%) |
Sep 23, 2004 | 25.99 | 26.18 | 25.77 | 25.77 | 1,478,880 | -0.34(-1.28%) |
Sep 22, 2004 | 26.19 | 26.32 | 26.09 | 26.11 | 1,308,692 | -0.21(-0.80%) |
Sep 21, 2004 | 26.33 | 26.34 | 26.04 | 26.32 | 1,625,721 | -0.06(-0.24%) |
Sep 20, 2004 | 26.53 | 26.53 | 26.21 | 26.38 | 2,301,804 | -0.14(-0.54%) |
Sep 17, 2004 | 26.56 | 26.76 | 26.48 | 26.53 | 1,885,270 | +0.12(+0.47%) |
Sep 16, 2004 | 26.59 | 26.59 | 26.31 | 26.40 | 900,047 | -0.10(-0.38%) |
Sep 15, 2004 | 26.35 | 26.66 | 26.32 | 26.50 | 2,112,455 | +0.19(+0.71%) |
Sep 14, 2004 | 26.12 | 26.40 | 25.82 | 26.32 | 1,176,019 | +0.23(+0.88%) |
Sep 13, 2004 | 26.12 | 26.15 | 25.97 | 26.09 | 1,018,551 | -0.07(-0.28%) |
Sep 10, 2004 | 26.09 | 26.16 | 25.91 | 26.16 | 1,620,086 | +0.12(+0.48%) |
Sep 09, 2004 | 26.13 | 26.21 | 25.99 | 26.04 | 1,254,914 | -0.03(-0.12%) |
Sep 08, 2004 | 26.04 | 26.14 | 25.97 | 26.07 | 1,605,917 | -0.16(-0.59%) |
Sep 07, 2004 | 26.10 | 26.23 | 26.04 | 26.22 | 1,159,113 | +0.13(+0.50%) |
Sep 03, 2004 | 26.14 | 26.18 | 26.04 | 26.09 | 2,256,721 | -0.04(-0.17%) |
Sep 02, 2004 | 25.90 | 26.17 | 25.90 | 26.14 | 1,087,786 | +0.19(+0.72%) |
Sep 01, 2004 | 25.95 | 26.05 | 25.79 | 25.95 | 1,547,631 | -0.12(-0.48%) |
Aug 31, 2004 | 25.95 | 26.07 | 25.90 | 26.07 | 823,084 | +0.16(+0.62%) |
Aug 30, 2004 | 26.02 | 26.15 | 25.91 | 25.91 | 909,708 | -0.18(-0.69%) |
Aug 27, 2004 | 26.06 | 26.17 | 25.95 | 26.09 | 1,236,559 | -0.09(-0.36%) |
Aug 26, 2004 | 26.09 | 26.24 | 26.09 | 26.18 | 1,024,347 | +0.05(+0.19%) |
Aug 25, 2004 | 26.02 | 26.18 | 25.94 | 26.14 | 1,493,371 | +0.11(+0.41%) |
Aug 24, 2004 | 26.02 | 26.07 | 25.97 | 26.03 | 1,055,261 | +0.08(+0.31%) |
Aug 23, 2004 | 25.87 | 26.03 | 25.81 | 25.95 | 1,112,742 | +0.12(+0.48%) |
Aug 20, 2004 | 25.74 | 25.85 | 25.59 | 25.82 | 1,029,661 | +0.04(+0.14%) |
Aug 19, 2004 | 25.81 | 25.83 | 25.59 | 25.79 | 967,994 | -0.09(-0.34%) |
Aug 18, 2004 | 25.50 | 25.89 | 25.46 | 25.87 | 1,014,043 | +0.35(+1.36%) |
Aug 17, 2004 | 25.48 | 25.53 | 25.36 | 25.53 | 1,243,966 | -0.01(-0.02%) |
Aug 16, 2004 | 25.34 | 25.54 | 25.23 | 25.53 | 1,042,220 | +0.14(+0.54%) |
Aug 13, 2004 | 25.41 | 25.50 | 25.22 | 25.40 | 1,008,729 | +0.06(+0.22%) |
Aug 12, 2004 | 25.54 | 25.63 | 25.33 | 25.34 | 1,576,130 | -0.29(-1.11%) |
Aug 11, 2004 | 25.37 | 25.75 | 25.29 | 25.63 | 1,281,642 | +0.10(+0.39%) |
Aug 10, 2004 | 25.20 | 25.57 | 25.00 | 25.53 | 1,228,187 | +0.37(+1.46%) |
Aug 09, 2004 | 25.39 | 25.40 | 25.16 | 25.16 | 1,216,755 | -0.16(-0.61%) |
Aug 06, 2004 | 25.34 | 25.62 | 25.12 | 25.32 | 1,824,408 | -0.15(-0.59%) |
Aug 05, 2004 | 25.58 | 25.72 | 25.43 | 25.46 | 913,250 | -0.19(-0.73%) |
Aug 04, 2004 | 25.54 | 25.71 | 25.38 | 25.65 | 837,414 | +0.01(+0.05%) |
Aug 03, 2004 | 25.76 | 25.76 | 25.44 | 25.64 | 1,917,472 | -0.11(-0.41%) |
Aug 02, 2004 | 25.56 | 25.88 | 25.56 | 25.74 | 1,899,117 | -0.13(-0.50%) |
Jul 30, 2004 | 25.74 | 25.91 | 25.68 | 25.87 | 1,376,155 | +0.04(+0.14%) |
Jul 29, 2004 | 25.93 | 26.01 | 25.77 | 25.84 | 1,667,423 | -0.02(-0.07%) |
Jul 28, 2004 | 25.84 | 26.00 | 25.54 | 25.86 | 2,165,106 | -0.07(-0.29%) |
Jul 27, 2004 | 25.53 | 26.08 | 25.41 | 25.93 | 3,406,335 | +0.62(+2.45%) |
Jul 26, 2004 | 24.99 | 25.43 | 24.77 | 25.31 | 2,633,002 | +0.32(+1.29%) |
Jul 23, 2004 | 24.84 | 25.10 | 24.84 | 24.99 | 2,364,437 | +0.05(+0.20%) |
Jul 22, 2004 | 25.09 | 25.15 | 24.86 | 24.94 | 1,681,270 | -0.28(-1.11%) |
Jul 21, 2004 | 25.46 | 25.52 | 25.22 | 25.22 | 1,769,664 | -0.16(-0.61%) |
Jul 20, 2004 | 25.52 | 25.58 | 25.33 | 25.37 | 1,896,380 | -0.19(-0.75%) |
Jul 19, 2004 | 25.59 | 25.71 | 25.41 | 25.56 | 889,582 | -0.03(-0.12%) |
Jul 16, 2004 | 25.77 | 25.77 | 25.53 | 25.59 | 996,815 | -0.02(-0.10%) |
Jul 15, 2004 | 25.63 | 25.74 | 25.49 | 25.62 | 721,970 | -0.04(-0.17%) |
Jul 14, 2004 | 25.71 | 25.86 | 25.57 | 25.66 | 853,515 | -0.11(-0.41%) |
Jul 13, 2004 | 25.91 | 25.91 | 25.66 | 25.77 | 703,132 | -0.23(-0.88%) |
Jul 12, 2004 | 25.90 | 26.14 | 25.81 | 26.00 | 873,642 | +0.01(+0.02%) |
Jul 09, 2004 | 26.00 | 26.04 | 25.85 | 25.99 | 919,852 | +0.02(+0.07%) |
Jul 08, 2004 | 25.78 | 26.09 | 25.78 | 25.97 | 2,019,552 | +0.20(+0.77%) |
Jul 07, 2004 | 25.56 | 25.82 | 25.54 | 25.77 | 925,004 | +0.19(+0.75%) |
Jul 06, 2004 | 25.54 | 25.74 | 25.54 | 25.58 | 1,117,250 | -0.07(-0.29%) |
Jul 02, 2004 | 25.56 | 25.73 | 25.55 | 25.66 | 907,293 | -0.04(-0.15%) |
Jul 01, 2004 | 25.68 | 25.99 | 25.46 | 25.69 | 1,889,617 | -0.30(-1.15%) |
Jun 30, 2004 | 25.87 | 26.03 | 25.79 | 25.99 | 1,120,632 | +0.17(+0.65%) |
Jun 29, 2004 | 25.50 | 25.91 | 25.50 | 25.82 | 1,091,650 | +0.20(+0.80%) |
Jun 28, 2004 | 25.73 | 25.95 | 25.56 | 25.62 | 1,712,345 | +0.05(+0.19%) |
Jun 25, 2004 | 25.69 | 25.84 | 25.46 | 25.57 | 1,567,113 | -0.16(-0.63%) |
Jun 24, 2004 | 25.74 | 25.80 | 25.58 | 25.73 | 1,253,626 | -0.09(-0.36%) |
Jun 23, 2004 | 25.82 | 25.91 | 25.54 | 25.82 | 1,303,056 | -0.08(-0.31%) |
Jun 22, 2004 | 25.65 | 25.94 | 25.60 | 25.91 | 1,415,764 | +0.25(+0.99%) |
Jun 21, 2004 | 25.48 | 25.76 | 25.46 | 25.65 | 1,819,417 | +0.14(+0.56%) |
Jun 18, 2004 | 25.53 | 25.61 | 25.33 | 25.51 | 1,810,400 | -0.08(-0.32%) |
Jun 17, 2004 | 25.83 | 25.83 | 25.58 | 25.59 | 1,088,269 | -0.24(-0.91%) |
Jun 16, 2004 | 25.96 | 25.97 | 25.64 | 25.82 | 2,103,117 | -0.20(-0.76%) |
Jun 15, 2004 | 26.09 | 26.12 | 25.94 | 26.02 | 1,466,160 | +0.01(+0.02%) |
Jun 14, 2004 | 26.15 | 26.18 | 25.94 | 26.02 | 1,179,078 | -0.25(-0.95%) |
Jun 10, 2004 | 26.45 | 26.46 | 26.24 | 26.27 | 1,317,547 | -0.17(-0.66%) |
Jun 09, 2004 | 26.56 | 26.58 | 26.41 | 26.44 | 1,266,829 | -0.12(-0.47%) |
Jun 08, 2004 | 26.33 | 26.58 | 26.33 | 26.56 | 2,768,573 | +0.04(+0.16%) |
Jun 07, 2004 | 26.41 | 26.58 | 26.41 | 26.52 | 876,862 | +0.15(+0.57%) |
Jun 04, 2004 | 26.36 | 26.61 | 26.33 | 26.37 | 1,191,154 | +0.04(+0.14%) |
Jun 03, 2004 | 26.36 | 26.68 | 26.32 | 26.33 | 1,301,607 | -0.15(-0.56%) |
Jun 02, 2004 | 26.27 | 26.68 | 26.27 | 26.48 | 1,366,977 | +0.20(+0.76%) |