Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 36.94 | 37.22 | 36.55 | 36.56 | 140,790 | -0.49(-1.32%) |
Jul 28, 2005 | 36.63 | 37.08 | 36.53 | 37.05 | 46,544 | +0.30(+0.83%) |
Jul 27, 2005 | 36.86 | 37.10 | 36.46 | 36.75 | 67,116 | -0.04(-0.11%) |
Jul 26, 2005 | 36.60 | 36.90 | 36.15 | 36.79 | 47,315 | +0.22(+0.60%) |
Jul 25, 2005 | 37.02 | 37.81 | 36.52 | 36.57 | 142,205 | -0.45(-1.22%) |
Jul 22, 2005 | 35.91 | 37.11 | 35.89 | 37.02 | 75,474 | +1.21(+3.39%) |
Jul 21, 2005 | 36.77 | 36.77 | 35.75 | 35.81 | 64,030 | -0.93(-2.54%) |
Jul 20, 2005 | 36.41 | 36.87 | 35.82 | 36.74 | 109,546 | +0.13(+0.36%) |
Jul 19, 2005 | 35.87 | 36.63 | 35.85 | 36.61 | 165,220 | +0.86(+2.42%) |
Jul 18, 2005 | 35.53 | 35.93 | 35.50 | 35.75 | 111,346 | +0.19(+0.55%) |
Jul 15, 2005 | 35.12 | 35.63 | 35.11 | 35.55 | 38,315 | +0.32(+0.91%) |
Jul 14, 2005 | 35.70 | 35.86 | 35.05 | 35.23 | 155,062 | -0.08(-0.22%) |
Jul 13, 2005 | 36.29 | 36.32 | 35.08 | 35.31 | 69,302 | -0.97(-2.68%) |
Jul 12, 2005 | 35.89 | 36.51 | 35.50 | 36.28 | 159,177 | +0.35(+0.97%) |
Jul 11, 2005 | 35.71 | 36.18 | 35.58 | 35.93 | 167,791 | +0.28(+0.79%) |
Jul 08, 2005 | 34.30 | 35.72 | 34.18 | 35.65 | 287,881 | +1.43(+4.18%) |
Jul 07, 2005 | 34.07 | 34.38 | 33.87 | 34.22 | 92,189 | +0.00(+0.00%) |
Jul 06, 2005 | 34.55 | 34.67 | 34.03 | 34.22 | 174,091 | -0.34(-0.99%) |
Jul 05, 2005 | 34.14 | 34.76 | 34.10 | 34.56 | 155,962 | +0.50(+1.46%) |
Jul 01, 2005 | 33.60 | 34.10 | 33.44 | 34.07 | 74,188 | +0.58(+1.74%) |
Jun 30, 2005 | 33.68 | 33.75 | 33.46 | 33.48 | 124,204 | -0.09(-0.28%) |
Jun 29, 2005 | 34.14 | 34.14 | 33.01 | 33.58 | 121,761 | -0.53(-1.55%) |
Jun 28, 2005 | 32.98 | 34.23 | 32.98 | 34.10 | 119,447 | +1.18(+3.59%) |
Jun 27, 2005 | 32.61 | 32.92 | 32.35 | 32.92 | 82,802 | +0.28(+0.86%) |
Jun 24, 2005 | 33.36 | 33.36 | 32.35 | 32.64 | 231,179 | -0.80(-2.40%) |
Jun 23, 2005 | 33.83 | 33.83 | 33.20 | 33.44 | 158,277 | -0.39(-1.15%) |
Jun 22, 2005 | 33.83 | 33.87 | 33.53 | 33.83 | 61,587 | +0.07(+0.21%) |
Jun 21, 2005 | 34.06 | 34.10 | 33.66 | 33.76 | 69,173 | -0.30(-0.87%) |
Jun 20, 2005 | 33.83 | 34.28 | 33.64 | 34.06 | 108,132 | +0.11(+0.32%) |
Jun 17, 2005 | 34.42 | 34.42 | 33.37 | 33.95 | 281,452 | -0.08(-0.23%) |
Jun 16, 2005 | 34.14 | 34.24 | 33.62 | 34.03 | 156,734 | -0.19(-0.57%) |
Jun 15, 2005 | 34.33 | 34.33 | 33.68 | 34.22 | 142,847 | +0.09(+0.25%) |
Jun 14, 2005 | 33.29 | 34.42 | 33.23 | 34.14 | 243,008 | +0.82(+2.47%) |
Jun 13, 2005 | 33.60 | 33.82 | 33.16 | 33.31 | 142,847 | -0.42(-1.25%) |
Jun 10, 2005 | 33.25 | 33.93 | 33.21 | 33.73 | 204,435 | +0.44(+1.33%) |
Jun 09, 2005 | 33.21 | 33.34 | 32.74 | 33.29 | 184,506 | +0.03(+0.09%) |
Jun 08, 2005 | 33.44 | 33.83 | 32.91 | 33.26 | 188,235 | -0.26(-0.79%) |
Jun 07, 2005 | 33.47 | 34.22 | 32.82 | 33.52 | 264,095 | +0.05(+0.16%) |
Jun 06, 2005 | 32.28 | 33.60 | 31.90 | 33.47 | 621,150 | +1.00(+3.07%) |
Jun 03, 2005 | 31.11 | 33.12 | 31.11 | 32.47 | 884,088 | +1.07(+3.39%) |
Jun 02, 2005 | 29.75 | 32.21 | 29.75 | 31.41 | 1,418,450 | +3.18(+11.27%) |
Jun 01, 2005 | 27.84 | 28.26 | 27.77 | 28.22 | 235,294 | +0.41(+1.48%) |
May 31, 2005 | 27.34 | 27.88 | 27.29 | 27.81 | 131,276 | +0.40(+1.45%) |
May 27, 2005 | 27.17 | 27.51 | 27.16 | 27.42 | 95,660 | +0.19(+0.71%) |
May 26, 2005 | 26.96 | 27.24 | 26.87 | 27.22 | 100,546 | +0.35(+1.30%) |
May 25, 2005 | 27.30 | 27.30 | 26.75 | 26.87 | 80,745 | -0.54(-1.99%) |
May 24, 2005 | 27.60 | 27.70 | 27.27 | 27.42 | 120,604 | -0.19(-0.70%) |
May 23, 2005 | 26.56 | 27.64 | 26.51 | 27.61 | 284,024 | +0.98(+3.68%) |
May 20, 2005 | 27.10 | 27.12 | 26.58 | 26.63 | 203,150 | -0.44(-1.61%) |
May 19, 2005 | 26.72 | 27.35 | 26.72 | 27.07 | 219,736 | +0.23(+0.87%) |
May 18, 2005 | 26.75 | 27.14 | 26.60 | 26.83 | 130,118 | +0.28(+1.05%) |
May 17, 2005 | 27.38 | 27.43 | 26.39 | 26.55 | 313,082 | -0.82(-3.01%) |
May 16, 2005 | 26.94 | 27.48 | 26.87 | 27.38 | 449,373 | +0.49(+1.82%) |
May 13, 2005 | 27.57 | 27.57 | 26.40 | 26.89 | 235,808 | -0.59(-2.15%) |
May 12, 2005 | 28.35 | 28.44 | 27.22 | 27.48 | 448,858 | -0.97(-3.42%) |
May 11, 2005 | 28.78 | 28.83 | 28.19 | 28.45 | 177,306 | -0.33(-1.14%) |
May 10, 2005 | 29.41 | 29.41 | 28.75 | 28.78 | 119,961 | -0.78(-2.63%) |
May 09, 2005 | 29.24 | 29.64 | 29.09 | 29.55 | 69,816 | +0.22(+0.74%) |
May 06, 2005 | 29.55 | 29.59 | 29.17 | 29.34 | 83,574 | -0.07(-0.24%) |
May 05, 2005 | 29.03 | 29.44 | 29.01 | 29.41 | 87,045 | +0.37(+1.29%) |
May 04, 2005 | 28.78 | 29.07 | 28.51 | 29.03 | 64,288 | +0.31(+1.08%) |
May 03, 2005 | 28.72 | 28.89 | 28.24 | 28.72 | 148,633 | +0.02(+0.08%) |
May 02, 2005 | 28.54 | 29.01 | 28.32 | 28.70 | 112,504 | +0.22(+0.76%) |
Apr 29, 2005 | 28.50 | 28.74 | 27.71 | 28.48 | 197,749 | +0.07(+0.25%) |
Apr 28, 2005 | 28.89 | 28.89 | 28.32 | 28.41 | 116,618 | -0.67(-2.30%) |
Apr 27, 2005 | 29.13 | 29.34 | 28.86 | 29.08 | 139,633 | -0.12(-0.40%) |
Apr 26, 2005 | 28.93 | 29.73 | 28.89 | 29.20 | 215,364 | +0.20(+0.70%) |
Apr 25, 2005 | 29.38 | 29.38 | 28.58 | 28.99 | 372,999 | -0.19(-0.64%) |
Apr 22, 2005 | 29.21 | 29.38 | 28.99 | 29.18 | 186,949 | -0.11(-0.37%) |
Apr 21, 2005 | 28.93 | 29.55 | 28.82 | 29.29 | 120,990 | +0.51(+1.76%) |
Apr 20, 2005 | 29.19 | 29.19 | 28.71 | 28.78 | 108,646 | -0.33(-1.12%) |
Apr 19, 2005 | 28.40 | 29.36 | 28.40 | 29.11 | 121,504 | +0.71(+2.49%) |
Apr 18, 2005 | 28.19 | 28.63 | 28.03 | 28.40 | 225,393 | +0.13(+0.47%) |
Apr 15, 2005 | 28.90 | 28.96 | 28.27 | 28.27 | 291,224 | -0.62(-2.15%) |
Apr 14, 2005 | 28.98 | 29.11 | 28.78 | 28.89 | 221,150 | -0.07(-0.24%) |
Apr 13, 2005 | 29.11 | 29.31 | 28.80 | 28.96 | 128,318 | -0.11(-0.37%) |
Apr 12, 2005 | 29.30 | 29.31 | 28.58 | 29.07 | 158,919 | -0.23(-0.77%) |
Apr 11, 2005 | 28.75 | 29.34 | 28.75 | 29.30 | 134,619 | +0.65(+2.25%) |
Apr 08, 2005 | 28.99 | 29.17 | 28.64 | 28.65 | 77,017 | -0.14(-0.49%) |
Apr 07, 2005 | 29.15 | 29.16 | 28.61 | 28.79 | 80,360 | -0.36(-1.23%) |
Apr 06, 2005 | 29.20 | 29.54 | 29.12 | 29.15 | 211,893 | +0.03(+0.11%) |
Apr 05, 2005 | 28.43 | 29.32 | 28.43 | 29.12 | 335,454 | +0.83(+2.94%) |
Apr 04, 2005 | 28.27 | 28.61 | 28.00 | 28.29 | 386,628 | -0.11(-0.38%) |
Apr 01, 2005 | 28.62 | 28.88 | 27.69 | 28.40 | 653,294 | -0.06(-0.22%) |
Mar 31, 2005 | 28.69 | 28.69 | 27.82 | 28.46 | 884,474 | +1.29(+4.75%) |
Mar 30, 2005 | 26.79 | 27.35 | 26.60 | 27.17 | 331,597 | +0.57(+2.13%) |
Mar 29, 2005 | 27.18 | 27.22 | 26.18 | 26.60 | 205,078 | -0.39(-1.44%) |
Mar 28, 2005 | 27.23 | 27.34 | 26.97 | 26.99 | 397,557 | -0.16(-0.60%) |
Mar 24, 2005 | 27.14 | 27.28 | 27.02 | 27.15 | 508,518 | +0.14(+0.52%) |
Mar 23, 2005 | 27.78 | 27.78 | 26.75 | 27.01 | 332,883 | -0.75(-2.72%) |
Mar 22, 2005 | 28.03 | 28.08 | 27.62 | 27.77 | 207,393 | -0.23(-0.83%) |
Mar 21, 2005 | 28.01 | 28.15 | 27.89 | 28.00 | 188,621 | +0.04(+0.14%) |
Mar 18, 2005 | 28.02 | 28.06 | 27.85 | 27.96 | 266,280 | -0.26(-0.91%) |
Mar 17, 2005 | 28.45 | 28.50 | 28.13 | 28.22 | 121,375 | -0.13(-0.47%) |
Mar 16, 2005 | 28.67 | 28.89 | 28.30 | 28.35 | 228,093 | -0.40(-1.38%) |
Mar 15, 2005 | 28.19 | 29.01 | 28.14 | 28.75 | 178,463 | +0.69(+2.47%) |
Mar 14, 2005 | 28.08 | 28.29 | 27.88 | 28.05 | 147,991 | -0.03(-0.11%) |
Mar 11, 2005 | 28.15 | 28.58 | 28.04 | 28.08 | 99,774 | -0.23(-0.80%) |
Mar 10, 2005 | 27.77 | 28.31 | 27.49 | 28.31 | 171,391 | +0.66(+2.39%) |
Mar 09, 2005 | 28.19 | 28.27 | 27.65 | 27.65 | 230,793 | -0.63(-2.23%) |
Mar 08, 2005 | 28.39 | 28.57 | 28.00 | 28.28 | 190,035 | -0.23(-0.79%) |
Mar 07, 2005 | 28.47 | 28.66 | 28.24 | 28.50 | 79,588 | -0.09(-0.30%) |
Mar 04, 2005 | 28.71 | 29.00 | 28.59 | 28.59 | 364,898 | -0.06(-0.22%) |
Mar 03, 2005 | 28.53 | 28.73 | 28.40 | 28.65 | 338,797 | +0.12(+0.44%) |
Mar 02, 2005 | 28.78 | 28.99 | 28.53 | 28.53 | 127,418 | -0.14(-0.49%) |
Mar 01, 2005 | 27.69 | 28.81 | 27.69 | 28.67 | 181,420 | +1.17(+4.24%) |
Feb 28, 2005 | 27.94 | 28.19 | 27.42 | 27.50 | 205,593 | -0.40(-1.45%) |
Feb 25, 2005 | 28.09 | 28.09 | 27.74 | 27.91 | 149,919 | -0.18(-0.64%) |
Feb 24, 2005 | 28.24 | 28.24 | 27.80 | 28.08 | 57,859 | -0.16(-0.55%) |
Feb 23, 2005 | 28.00 | 28.33 | 27.92 | 28.24 | 82,802 | +0.35(+1.25%) |
Feb 22, 2005 | 28.62 | 28.78 | 27.88 | 27.89 | 217,679 | -0.61(-2.16%) |
Feb 18, 2005 | 28.51 | 28.66 | 28.17 | 28.50 | 29,443 | +0.02(+0.08%) |
Feb 17, 2005 | 28.82 | 28.82 | 28.43 | 28.48 | 47,958 | -0.34(-1.19%) |
Feb 16, 2005 | 28.82 | 28.89 | 28.61 | 28.82 | 88,588 | -0.05(-0.19%) |
Feb 15, 2005 | 28.78 | 29.54 | 28.78 | 28.88 | 164,834 | +0.26(+0.90%) |
Feb 14, 2005 | 28.27 | 28.62 | 27.94 | 28.62 | 173,449 | +0.43(+1.52%) |
Feb 11, 2005 | 28.08 | 28.37 | 27.88 | 28.19 | 153,648 | +0.04(+0.14%) |
Feb 10, 2005 | 28.50 | 28.50 | 27.97 | 28.15 | 185,020 | -0.39(-1.36%) |
Feb 09, 2005 | 29.40 | 29.55 | 28.40 | 28.54 | 121,118 | -0.82(-2.78%) |
Feb 08, 2005 | 29.12 | 29.45 | 29.05 | 29.36 | 86,788 | +0.27(+0.94%) |
Feb 07, 2005 | 29.27 | 29.62 | 29.03 | 29.09 | 54,901 | -0.17(-0.58%) |
Feb 04, 2005 | 28.98 | 29.38 | 28.80 | 29.26 | 56,573 | +0.31(+1.07%) |
Feb 03, 2005 | 29.38 | 29.43 | 28.75 | 28.95 | 172,806 | -0.43(-1.46%) |
Feb 02, 2005 | 29.24 | 29.47 | 29.03 | 29.38 | 96,946 | +0.29(+0.99%) |
Feb 01, 2005 | 29.52 | 29.71 | 29.07 | 29.09 | 232,851 | +0.17(+0.59%) |
Jan 31, 2005 | 28.43 | 29.03 | 28.19 | 28.92 | 166,763 | +0.86(+3.08%) |
Jan 28, 2005 | 28.64 | 28.72 | 28.00 | 28.05 | 92,189 | -0.67(-2.33%) |
Jan 27, 2005 | 28.08 | 28.87 | 27.96 | 28.72 | 204,307 | +0.65(+2.30%) |
Jan 26, 2005 | 27.43 | 28.24 | 27.38 | 28.08 | 341,626 | +0.80(+2.94%) |
Jan 25, 2005 | 27.92 | 28.15 | 25.93 | 27.28 | 594,921 | -0.59(-2.12%) |
Jan 24, 2005 | 27.82 | 28.10 | 27.45 | 27.87 | 281,324 | +0.05(+0.17%) |
Jan 21, 2005 | 28.77 | 28.88 | 27.38 | 27.82 | 561,748 | -0.95(-3.30%) |
Jan 20, 2005 | 28.89 | 28.97 | 28.74 | 28.77 | 96,303 | -0.16(-0.56%) |
Jan 19, 2005 | 29.30 | 29.30 | 28.88 | 28.93 | 198,649 | -0.37(-1.25%) |
Jan 18, 2005 | 29.09 | 29.41 | 29.02 | 29.30 | 167,405 | +0.09(+0.32%) |
Jan 14, 2005 | 28.86 | 29.27 | 28.86 | 29.20 | 217,036 | +0.40(+1.38%) |
Jan 13, 2005 | 28.57 | 29.34 | 28.57 | 28.81 | 164,577 | +0.23(+0.82%) |
Jan 12, 2005 | 28.75 | 28.96 | 28.55 | 28.57 | 185,663 | -0.26(-0.89%) |
Jan 11, 2005 | 28.63 | 29.13 | 28.61 | 28.83 | 174,091 | +0.29(+1.01%) |
Jan 10, 2005 | 28.54 | 29.03 | 28.47 | 28.54 | 129,476 | -0.07(-0.24%) |
Jan 07, 2005 | 28.61 | 28.98 | 28.47 | 28.61 | 618,322 | +0.03(+0.11%) |
Jan 06, 2005 | 29.03 | 29.03 | 28.12 | 28.58 | 825,972 | -0.44(-1.50%) |
Jan 05, 2005 | 28.85 | 29.52 | 28.54 | 29.02 | 1,273,545 | -1.91(-6.16%) |
Jan 04, 2005 | 31.26 | 31.62 | 30.60 | 30.92 | 374,541 | -0.33(-1.07%) |
Jan 03, 2005 | 32.11 | 32.38 | 31.11 | 31.26 | 142,205 | -0.86(-2.69%) |
Dec 31, 2004 | 32.32 | 32.33 | 31.93 | 32.12 | 221,922 | -0.16(-0.51%) |
Dec 30, 2004 | 31.88 | 32.36 | 31.71 | 32.28 | 69,816 | +0.33(+1.02%) |
Dec 29, 2004 | 31.42 | 32.11 | 31.42 | 31.96 | 78,817 | +0.35(+1.11%) |
Dec 28, 2004 | 31.34 | 31.61 | 31.24 | 31.61 | 89,231 | +0.38(+1.22%) |
Dec 27, 2004 | 31.30 | 31.65 | 30.99 | 31.23 | 89,488 | +0.00(+0.00%) |
Dec 23, 2004 | 31.25 | 31.50 | 31.11 | 31.23 | 34,844 | +0.02(+0.05%) |
Dec 22, 2004 | 31.18 | 31.53 | 31.11 | 31.21 | 53,744 | +0.03(+0.10%) |
Dec 21, 2004 | 30.92 | 31.30 | 30.92 | 31.18 | 105,560 | +0.46(+1.49%) |
Dec 20, 2004 | 30.98 | 31.23 | 30.53 | 30.72 | 146,576 | -0.23(-0.75%) |
Dec 17, 2004 | 30.65 | 30.95 | 30.50 | 30.95 | 82,288 | +0.31(+1.02%) |
Dec 16, 2004 | 30.72 | 30.78 | 30.42 | 30.64 | 65,573 | -0.19(-0.63%) |
Dec 15, 2004 | 30.53 | 30.89 | 30.41 | 30.84 | 59,273 | +0.12(+0.41%) |
Dec 14, 2004 | 30.36 | 30.72 | 30.18 | 30.71 | 135,904 | +0.37(+1.23%) |
Dec 13, 2004 | 29.55 | 30.34 | 29.34 | 30.34 | 184,120 | +0.79(+2.66%) |
Dec 10, 2004 | 29.99 | 30.14 | 29.39 | 29.55 | 147,605 | -0.43(-1.43%) |
Dec 09, 2004 | 29.95 | 30.21 | 29.87 | 29.98 | 174,220 | +0.04(+0.13%) |
Dec 08, 2004 | 30.25 | 30.42 | 29.94 | 29.94 | 146,448 | -0.19(-0.65%) |
Dec 07, 2004 | 31.30 | 31.32 | 30.07 | 30.14 | 161,748 | -1.21(-3.85%) |
Dec 06, 2004 | 31.83 | 31.83 | 31.30 | 31.34 | 71,359 | -0.47(-1.47%) |
Dec 03, 2004 | 31.84 | 31.97 | 31.69 | 31.81 | 61,202 | -0.03(-0.10%) |
Dec 02, 2004 | 31.89 | 31.97 | 31.54 | 31.84 | 230,151 | -0.16(-0.49%) |
Dec 01, 2004 | 31.89 | 32.39 | 31.69 | 32.00 | 154,934 | +0.26(+0.83%) |
Nov 30, 2004 | 33.01 | 33.05 | 31.73 | 31.73 | 122,790 | -1.24(-3.77%) |
Nov 29, 2004 | 32.47 | 33.05 | 32.18 | 32.98 | 290,967 | +0.58(+1.80%) |
Nov 26, 2004 | 32.59 | 32.65 | 32.39 | 32.39 | 27,258 | -0.16(-0.48%) |
Nov 24, 2004 | 32.51 | 32.87 | 32.33 | 32.55 | 52,973 | +0.05(+0.14%) |
Nov 23, 2004 | 32.12 | 32.76 | 32.00 | 32.50 | 81,645 | +0.34(+1.06%) |
Nov 22, 2004 | 31.24 | 32.67 | 31.24 | 32.16 | 409,257 | +1.00(+3.19%) |
Nov 19, 2004 | 31.58 | 32.04 | 31.16 | 31.16 | 440,115 | -0.49(-1.55%) |
Nov 18, 2004 | 31.89 | 31.97 | 31.34 | 31.65 | 273,738 | -0.43(-1.33%) |
Nov 17, 2004 | 30.02 | 32.08 | 30.02 | 32.08 | 748,698 | +2.26(+7.56%) |
Nov 16, 2004 | 30.41 | 30.41 | 29.83 | 29.83 | 105,432 | -0.58(-1.92%) |
Nov 15, 2004 | 29.94 | 30.53 | 29.94 | 30.41 | 81,902 | +0.35(+1.16%) |
Nov 12, 2004 | 30.02 | 30.25 | 29.87 | 30.06 | 172,806 | -0.02(-0.05%) |
Nov 11, 2004 | 29.96 | 30.14 | 29.75 | 30.08 | 93,346 | +0.19(+0.65%) |
Nov 10, 2004 | 29.55 | 30.32 | 29.55 | 29.88 | 160,591 | +0.17(+0.58%) |
Nov 09, 2004 | 29.87 | 30.07 | 29.57 | 29.71 | 43,201 | -0.04(-0.13%) |
Nov 08, 2004 | 30.41 | 30.41 | 29.75 | 29.75 | 83,960 | -0.66(-2.17%) |
Nov 05, 2004 | 30.57 | 30.68 | 30.23 | 30.41 | 70,845 | -0.05(-0.15%) |
Nov 04, 2004 | 29.71 | 30.57 | 29.55 | 30.46 | 143,362 | +0.75(+2.51%) |
Nov 03, 2004 | 29.71 | 30.02 | 29.31 | 29.71 | 118,804 | +0.15(+0.50%) |
Nov 02, 2004 | 29.17 | 30.17 | 29.17 | 29.56 | 310,125 | +0.56(+1.93%) |
Nov 01, 2004 | 28.74 | 29.07 | 28.47 | 29.00 | 128,061 | +0.16(+0.54%) |
Oct 29, 2004 | 29.48 | 29.52 | 28.50 | 28.85 | 202,250 | -0.71(-2.39%) |
Oct 28, 2004 | 29.52 | 29.67 | 29.22 | 29.55 | 226,808 | +0.04(+0.13%) |
Oct 27, 2004 | 29.13 | 29.52 | 28.74 | 29.52 | 162,648 | +0.38(+1.31%) |
Oct 26, 2004 | 28.83 | 29.13 | 28.63 | 29.13 | 186,306 | +0.31(+1.08%) |
Oct 25, 2004 | 28.14 | 29.03 | 28.09 | 28.82 | 128,704 | +0.71(+2.52%) |
Oct 22, 2004 | 28.64 | 28.88 | 28.09 | 28.12 | 141,176 | -0.45(-1.58%) |
Oct 21, 2004 | 28.13 | 28.68 | 28.13 | 28.57 | 96,560 | +0.40(+1.41%) |
Oct 20, 2004 | 27.98 | 28.35 | 27.87 | 28.17 | 161,234 | +0.26(+0.95%) |
Oct 19, 2004 | 28.12 | 28.12 | 27.61 | 27.91 | 230,922 | -0.08(-0.28%) |
Oct 18, 2004 | 28.43 | 28.43 | 27.85 | 27.98 | 266,666 | -0.40(-1.40%) |
Oct 15, 2004 | 28.36 | 28.71 | 28.12 | 28.38 | 105,560 | +0.03(+0.11%) |
Oct 14, 2004 | 28.37 | 28.44 | 28.19 | 28.35 | 124,461 | -0.02(-0.05%) |
Oct 13, 2004 | 28.78 | 28.84 | 28.19 | 28.36 | 170,363 | -0.30(-1.06%) |
Oct 12, 2004 | 28.99 | 29.04 | 28.61 | 28.67 | 198,007 | -0.37(-1.29%) |
Oct 11, 2004 | 28.85 | 29.06 | 28.62 | 29.04 | 214,979 | +0.19(+0.65%) |
Oct 08, 2004 | 29.09 | 29.35 | 28.85 | 28.85 | 133,461 | -0.37(-1.28%) |
Oct 07, 2004 | 29.65 | 29.86 | 29.17 | 29.23 | 185,663 | -0.48(-1.62%) |
Oct 06, 2004 | 29.18 | 29.87 | 29.07 | 29.71 | 195,178 | +0.47(+1.60%) |
Oct 05, 2004 | 29.94 | 29.94 | 29.24 | 29.24 | 208,678 | -0.81(-2.69%) |
Oct 04, 2004 | 31.30 | 31.30 | 29.71 | 30.05 | 432,658 | -0.82(-2.67%) |
Oct 01, 2004 | 30.64 | 30.95 | 30.02 | 30.88 | 1,082,738 | +1.91(+6.58%) |
Sep 30, 2004 | 29.27 | 29.28 | 28.31 | 28.97 | 486,660 | -0.30(-1.04%) |
Sep 29, 2004 | 29.48 | 30.08 | 29.12 | 29.27 | 436,644 | -0.12(-0.42%) |
Sep 28, 2004 | 29.16 | 29.44 | 28.47 | 29.40 | 638,894 | -0.16(-0.53%) |
Sep 27, 2004 | 31.30 | 31.31 | 29.43 | 29.55 | 336,483 | -1.94(-6.17%) |
Sep 24, 2004 | 32.32 | 32.45 | 31.50 | 31.50 | 869,431 | -1.22(-3.73%) |
Sep 23, 2004 | 32.82 | 32.94 | 32.45 | 32.72 | 50,016 | +0.05(+0.17%) |
Sep 22, 2004 | 32.59 | 33.05 | 32.10 | 32.67 | 140,019 | +0.00(+0.00%) |
Sep 21, 2004 | 32.67 | 33.00 | 32.24 | 32.67 | 60,302 | +0.19(+0.57%) |
Sep 20, 2004 | 32.54 | 32.56 | 32.28 | 32.48 | 105,818 | +0.05(+0.14%) |
Sep 17, 2004 | 32.67 | 32.67 | 32.12 | 32.43 | 91,674 | -0.12(-0.36%) |
Sep 16, 2004 | 32.39 | 32.63 | 32.26 | 32.55 | 52,844 | +0.25(+0.77%) |
Sep 15, 2004 | 32.67 | 32.67 | 32.11 | 32.30 | 86,531 | -0.30(-0.93%) |
Sep 14, 2004 | 32.67 | 32.84 | 32.45 | 32.60 | 59,916 | -0.02(-0.05%) |
Sep 13, 2004 | 32.85 | 32.90 | 32.48 | 32.62 | 128,061 | -0.20(-0.62%) |
Sep 10, 2004 | 33.21 | 33.25 | 32.52 | 32.82 | 67,245 | -0.31(-0.94%) |
Sep 09, 2004 | 33.25 | 33.57 | 33.13 | 33.13 | 168,048 | -0.04(-0.12%) |
Sep 08, 2004 | 33.40 | 33.65 | 33.17 | 33.17 | 163,420 | -0.27(-0.81%) |
Sep 07, 2004 | 32.95 | 33.79 | 32.92 | 33.44 | 128,190 | +0.68(+2.09%) |
Sep 03, 2004 | 32.44 | 32.78 | 32.16 | 32.76 | 111,861 | +0.40(+1.23%) |
Sep 02, 2004 | 31.30 | 32.60 | 31.30 | 32.36 | 217,807 | +1.06(+3.38%) |
Sep 01, 2004 | 31.34 | 32.04 | 31.08 | 31.30 | 220,507 | -0.16(-0.52%) |
Aug 31, 2004 | 31.58 | 31.76 | 31.19 | 31.47 | 78,817 | -0.01(-0.02%) |
Aug 30, 2004 | 32.96 | 32.99 | 31.40 | 31.48 | 233,622 | -1.45(-4.42%) |
Aug 27, 2004 | 32.16 | 33.19 | 32.03 | 32.93 | 118,932 | +0.82(+2.54%) |
Aug 26, 2004 | 32.59 | 32.59 | 31.93 | 32.11 | 63,387 | -0.18(-0.55%) |
Aug 25, 2004 | 32.15 | 32.35 | 31.74 | 32.29 | 187,592 | +0.14(+0.44%) |
Aug 24, 2004 | 32.55 | 32.82 | 32.14 | 32.15 | 129,476 | +0.38(+1.20%) |
Aug 23, 2004 | 31.70 | 32.08 | 31.50 | 31.77 | 217,550 | +0.07(+0.22%) |
Aug 20, 2004 | 30.86 | 31.98 | 30.84 | 31.70 | 218,579 | +0.84(+2.72%) |
Aug 19, 2004 | 30.53 | 31.18 | 30.14 | 30.86 | 334,040 | +0.25(+0.81%) |
Aug 18, 2004 | 30.33 | 30.81 | 30.06 | 30.61 | 127,804 | +0.24(+0.79%) |
Aug 17, 2004 | 29.76 | 30.52 | 29.76 | 30.37 | 235,294 | +0.53(+1.77%) |
Aug 16, 2004 | 28.49 | 30.02 | 28.49 | 29.84 | 183,349 | +1.28(+4.46%) |
Aug 13, 2004 | 29.45 | 29.45 | 28.41 | 28.57 | 198,649 | -0.80(-2.73%) |
Aug 12, 2004 | 29.55 | 29.63 | 28.93 | 29.37 | 164,705 | -0.38(-1.28%) |
Aug 11, 2004 | 29.59 | 29.83 | 28.97 | 29.75 | 140,276 | -0.04(-0.13%) |
Aug 10, 2004 | 29.21 | 29.91 | 29.16 | 29.79 | 178,077 | +0.42(+1.43%) |
Aug 09, 2004 | 28.58 | 29.37 | 28.49 | 29.37 | 187,463 | +0.76(+2.66%) |
Aug 06, 2004 | 29.06 | 29.06 | 28.19 | 28.61 | 135,261 | -0.65(-2.21%) |
Aug 05, 2004 | 29.83 | 29.98 | 29.03 | 29.25 | 212,921 | -0.58(-1.93%) |
Aug 04, 2004 | 29.71 | 30.32 | 29.48 | 29.83 | 112,118 | -0.08(-0.26%) |
Aug 03, 2004 | 30.43 | 30.53 | 29.90 | 29.90 | 100,932 | -0.51(-1.66%) |