Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.90 | 24.90 | 24.69 | 24.69 | 1,231,071 | -0.17(-0.69%) |
Jul 28, 2005 | 24.67 | 24.90 | 24.66 | 24.86 | 2,356,255 | +0.23(+0.95%) |
Jul 27, 2005 | 24.51 | 24.66 | 24.43 | 24.63 | 545,629 | +0.23(+0.92%) |
Jul 26, 2005 | 24.43 | 24.49 | 24.29 | 24.40 | 554,367 | +0.12(+0.48%) |
Jul 25, 2005 | 24.51 | 24.51 | 24.28 | 24.29 | 650,745 | -0.15(-0.61%) |
Jul 22, 2005 | 24.51 | 24.51 | 24.35 | 24.43 | 1,077,765 | -0.03(-0.13%) |
Jul 21, 2005 | 24.71 | 24.73 | 24.41 | 24.47 | 911,095 | -0.26(-1.07%) |
Jul 20, 2005 | 24.51 | 24.75 | 24.51 | 24.73 | 1,604,248 | +0.35(+1.44%) |
Jul 19, 2005 | 24.47 | 24.49 | 24.29 | 24.38 | 414,554 | +0.01(+0.03%) |
Jul 18, 2005 | 24.55 | 24.55 | 24.36 | 24.37 | 805,079 | -0.15(-0.60%) |
Jul 15, 2005 | 24.43 | 24.55 | 24.40 | 24.52 | 584,052 | +0.12(+0.48%) |
Jul 14, 2005 | 24.40 | 24.47 | 24.32 | 24.40 | 1,437,321 | +0.15(+0.61%) |
Jul 13, 2005 | 24.36 | 24.40 | 24.19 | 24.26 | 935,897 | -0.13(-0.54%) |
Jul 12, 2005 | 24.43 | 24.45 | 24.30 | 24.39 | 749,951 | -0.02(-0.06%) |
Jul 11, 2005 | 24.40 | 24.47 | 24.27 | 24.40 | 701,376 | +0.08(+0.32%) |
Jul 08, 2005 | 24.09 | 24.39 | 24.01 | 24.33 | 858,280 | +0.29(+1.20%) |
Jul 07, 2005 | 23.81 | 24.07 | 23.81 | 24.04 | 497,825 | -0.01(-0.03%) |
Jul 06, 2005 | 24.12 | 24.24 | 24.01 | 24.05 | 1,392,987 | -0.16(-0.64%) |
Jul 05, 2005 | 24.03 | 24.27 | 24.01 | 24.20 | 570,430 | +0.09(+0.35%) |
Jul 01, 2005 | 24.20 | 24.20 | 24.02 | 24.12 | 621,832 | -0.03(-0.13%) |
Jun 30, 2005 | 24.33 | 24.36 | 24.10 | 24.15 | 804,308 | -0.16(-0.67%) |
Jun 29, 2005 | 24.43 | 24.43 | 24.28 | 24.31 | 518,000 | -0.03(-0.13%) |
Jun 28, 2005 | 24.28 | 24.35 | 24.19 | 24.34 | 680,044 | +0.24(+1.00%) |
Jun 27, 2005 | 24.20 | 24.21 | 24.05 | 24.10 | 1,117,216 | -0.10(-0.42%) |
Jun 24, 2005 | 24.40 | 24.40 | 24.20 | 24.20 | 460,302 | -0.12(-0.48%) |
Jun 23, 2005 | 24.51 | 24.54 | 24.31 | 24.32 | 721,937 | -0.16(-0.67%) |
Jun 22, 2005 | 24.51 | 24.64 | 24.46 | 24.48 | 651,902 | -0.09(-0.35%) |
Jun 21, 2005 | 24.67 | 24.67 | 24.52 | 24.57 | 515,045 | -0.04(-0.16%) |
Jun 20, 2005 | 24.71 | 24.71 | 24.51 | 24.61 | 622,603 | -0.03(-0.13%) |
Jun 17, 2005 | 24.43 | 24.72 | 24.43 | 24.64 | 689,168 | +0.05(+0.19%) |
Jun 16, 2005 | 24.55 | 24.60 | 24.47 | 24.59 | 1,258,700 | +0.16(+0.64%) |
Jun 15, 2005 | 24.63 | 24.63 | 24.33 | 24.43 | 1,138,291 | -0.09(-0.38%) |
Jun 14, 2005 | 24.40 | 24.59 | 24.32 | 24.53 | 1,336,188 | +0.21(+0.86%) |
Jun 13, 2005 | 24.28 | 24.41 | 24.15 | 24.32 | 466,856 | +0.10(+0.42%) |
Jun 10, 2005 | 24.24 | 24.34 | 24.13 | 24.22 | 1,241,351 | -0.05(-0.22%) |
Jun 09, 2005 | 24.18 | 24.35 | 24.14 | 24.27 | 479,578 | +0.10(+0.42%) |
Jun 08, 2005 | 24.41 | 24.41 | 24.13 | 24.17 | 635,967 | -0.17(-0.70%) |
Jun 07, 2005 | 24.40 | 24.55 | 24.32 | 24.34 | 583,152 | +0.01(+0.03%) |
Jun 06, 2005 | 24.31 | 24.40 | 24.26 | 24.33 | 690,196 | +0.01(+0.03%) |
Jun 03, 2005 | 24.43 | 24.43 | 24.27 | 24.33 | 2,409,327 | -0.09(-0.35%) |
Jun 02, 2005 | 24.40 | 24.47 | 24.32 | 24.41 | 525,454 | +0.00(+0.00%) |
Jun 01, 2005 | 24.39 | 24.49 | 24.28 | 24.41 | 760,617 | +0.06(+0.26%) |
May 31, 2005 | 24.51 | 24.51 | 24.29 | 24.35 | 1,519,563 | -0.08(-0.32%) |
May 27, 2005 | 24.63 | 24.63 | 24.39 | 24.43 | 1,016,597 | -0.08(-0.32%) |
May 26, 2005 | 24.43 | 24.55 | 24.43 | 24.50 | 1,055,020 | +0.09(+0.38%) |
May 25, 2005 | 24.59 | 24.59 | 24.32 | 24.41 | 962,882 | -0.16(-0.63%) |
May 24, 2005 | 24.59 | 24.63 | 24.51 | 24.57 | 694,180 | +0.03(+0.13%) |
May 23, 2005 | 24.48 | 24.61 | 24.40 | 24.54 | 653,573 | +0.05(+0.19%) |
May 20, 2005 | 23.79 | 24.55 | 23.79 | 24.49 | 400,162 | -0.02(-0.06%) |
May 19, 2005 | 24.55 | 24.59 | 24.37 | 24.50 | 630,056 | -0.01(-0.03%) |
May 18, 2005 | 24.56 | 24.61 | 24.45 | 24.51 | 807,906 | +0.05(+0.22%) |
May 17, 2005 | 24.47 | 24.48 | 24.23 | 24.46 | 1,836,198 | -0.02(-0.06%) |
May 16, 2005 | 24.28 | 24.47 | 24.24 | 24.47 | 839,775 | +0.29(+1.19%) |
May 13, 2005 | 24.34 | 24.40 | 24.01 | 24.19 | 2,349,701 | -0.16(-0.67%) |
May 12, 2005 | 24.43 | 24.51 | 24.29 | 24.35 | 920,733 | -0.03(-0.13%) |
May 11, 2005 | 24.24 | 24.41 | 24.14 | 24.38 | 736,972 | +0.10(+0.42%) |
May 10, 2005 | 24.47 | 24.47 | 24.23 | 24.28 | 706,773 | -0.16(-0.64%) |
May 09, 2005 | 24.33 | 24.45 | 24.19 | 24.43 | 1,331,433 | +0.18(+0.74%) |
May 06, 2005 | 24.55 | 24.55 | 24.26 | 24.26 | 2,184,188 | -0.11(-0.45%) |
May 05, 2005 | 24.43 | 24.43 | 24.26 | 24.36 | 818,572 | -0.01(-0.03%) |
May 04, 2005 | 24.24 | 24.38 | 24.12 | 24.37 | 684,285 | +0.24(+1.00%) |
May 03, 2005 | 24.16 | 24.24 | 24.03 | 24.13 | 3,773,272 | -0.02(-0.06%) |
May 02, 2005 | 24.16 | 24.16 | 24.02 | 24.15 | 645,991 | +0.10(+0.42%) |
Apr 29, 2005 | 23.80 | 24.05 | 23.66 | 24.05 | 552,311 | +0.35(+1.48%) |
Apr 28, 2005 | 23.68 | 23.85 | 23.66 | 23.70 | 446,038 | -0.12(-0.49%) |
Apr 27, 2005 | 23.60 | 23.87 | 23.49 | 23.81 | 435,758 | +0.18(+0.76%) |
Apr 26, 2005 | 23.81 | 23.87 | 23.63 | 23.63 | 443,596 | -0.15(-0.62%) |
Apr 25, 2005 | 23.81 | 23.89 | 23.68 | 23.78 | 442,697 | +0.05(+0.23%) |
Apr 22, 2005 | 23.91 | 23.91 | 23.62 | 23.73 | 1,021,866 | -0.09(-0.36%) |
Apr 21, 2005 | 23.77 | 23.84 | 23.60 | 23.81 | 551,926 | +0.32(+1.36%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.44 | 23.49 | 556,552 | -0.30(-1.24%) |
Apr 19, 2005 | 23.84 | 23.91 | 23.63 | 23.79 | 1,191,106 | -0.02(-0.07%) |
Apr 18, 2005 | 24.43 | 24.43 | 23.63 | 23.80 | 1,482,811 | -0.16(-0.68%) |
Apr 15, 2005 | 23.93 | 24.20 | 23.93 | 23.97 | 5,197,100 | +0.12(+0.49%) |
Apr 14, 2005 | 24.01 | 24.01 | 23.80 | 23.85 | 1,475,229 | -0.09(-0.39%) |
Apr 13, 2005 | 23.87 | 24.05 | 23.73 | 23.94 | 540,489 | +0.11(+0.46%) |
Apr 12, 2005 | 23.61 | 23.85 | 23.46 | 23.84 | 479,449 | +0.16(+0.66%) |
Apr 11, 2005 | 23.81 | 23.81 | 23.66 | 23.68 | 541,388 | -0.02(-0.10%) |
Apr 08, 2005 | 23.85 | 23.90 | 23.66 | 23.70 | 710,500 | -0.17(-0.72%) |
Apr 07, 2005 | 23.62 | 23.88 | 23.47 | 23.87 | 1,294,681 | +0.24(+1.02%) |
Apr 06, 2005 | 23.66 | 23.80 | 23.62 | 23.63 | 1,568,780 | +0.02(+0.07%) |
Apr 05, 2005 | 23.37 | 23.63 | 23.36 | 23.62 | 587,007 | +0.47(+2.02%) |
Apr 04, 2005 | 23.15 | 23.27 | 23.03 | 23.15 | 277,312 | +0.12(+0.51%) |
Apr 01, 2005 | 23.38 | 23.42 | 22.99 | 23.03 | 442,954 | -0.20(-0.87%) |
Mar 31, 2005 | 23.46 | 23.46 | 23.21 | 23.24 | 1,154,739 | -0.23(-0.96%) |
Mar 30, 2005 | 23.13 | 23.46 | 23.13 | 23.46 | 391,552 | +0.37(+1.58%) |
Mar 29, 2005 | 23.19 | 23.27 | 23.08 | 23.10 | 675,547 | -0.08(-0.34%) |
Mar 28, 2005 | 23.31 | 23.31 | 23.17 | 23.17 | 312,908 | -0.02(-0.07%) |
Mar 24, 2005 | 23.31 | 23.36 | 23.17 | 23.19 | 786,832 | +0.01(+0.03%) |
Mar 23, 2005 | 22.93 | 23.23 | 22.93 | 23.18 | 353,129 | +0.25(+1.09%) |
Mar 22, 2005 | 23.07 | 23.12 | 22.89 | 22.93 | 299,415 | +0.01(+0.03%) |
Mar 21, 2005 | 23.08 | 23.10 | 22.82 | 22.93 | 857,637 | -0.09(-0.41%) |
Mar 18, 2005 | 23.02 | 23.14 | 22.88 | 23.02 | 1,651,537 | -0.10(-0.44%) |
Mar 17, 2005 | 23.13 | 23.15 | 22.97 | 23.12 | 252,125 | +0.08(+0.34%) |
Mar 16, 2005 | 23.21 | 23.28 | 23.00 | 23.04 | 2,886,078 | -0.23(-0.97%) |
Mar 15, 2005 | 23.59 | 23.61 | 23.25 | 23.27 | 884,238 | -0.27(-1.16%) |
Mar 14, 2005 | 23.54 | 23.56 | 23.35 | 23.54 | 1,536,526 | +0.04(+0.17%) |
Mar 11, 2005 | 23.77 | 23.77 | 23.42 | 23.50 | 550,898 | -0.19(-0.79%) |
Mar 10, 2005 | 23.73 | 23.77 | 23.61 | 23.69 | 742,241 | +0.09(+0.36%) |
Mar 09, 2005 | 23.84 | 23.84 | 23.56 | 23.60 | 496,026 | -0.15(-0.62%) |
Mar 08, 2005 | 23.97 | 23.97 | 23.72 | 23.75 | 939,623 | -0.16(-0.65%) |
Mar 07, 2005 | 23.81 | 24.03 | 23.81 | 23.91 | 563,620 | +0.05(+0.23%) |
Mar 04, 2005 | 23.75 | 23.87 | 23.73 | 23.85 | 428,947 | +0.22(+0.92%) |
Mar 03, 2005 | 23.81 | 23.83 | 23.56 | 23.63 | 402,090 | -0.02(-0.10%) |
Mar 02, 2005 | 23.66 | 23.83 | 23.55 | 23.66 | 974,705 | +0.02(+0.10%) |
Mar 01, 2005 | 23.58 | 23.69 | 23.57 | 23.63 | 502,194 | +0.19(+0.80%) |
Feb 28, 2005 | 23.89 | 23.89 | 23.36 | 23.45 | 1,002,076 | -0.36(-1.50%) |
Feb 25, 2005 | 23.58 | 23.84 | 23.58 | 23.80 | 575,956 | +0.19(+0.82%) |
Feb 24, 2005 | 23.52 | 23.64 | 23.28 | 23.61 | 526,996 | +0.18(+0.76%) |
Feb 23, 2005 | 23.42 | 23.52 | 23.32 | 23.43 | 621,189 | +0.11(+0.47%) |
Feb 22, 2005 | 23.66 | 23.66 | 23.28 | 23.32 | 4,218,154 | -0.28(-1.19%) |
Feb 18, 2005 | 23.34 | 23.64 | 23.20 | 23.60 | 1,218,092 | +0.35(+1.51%) |
Feb 17, 2005 | 23.25 | 23.34 | 23.18 | 23.25 | 255,081 | -0.03(-0.13%) |
Feb 16, 2005 | 23.35 | 23.35 | 23.16 | 23.28 | 277,183 | -0.03(-0.13%) |
Feb 15, 2005 | 23.38 | 23.42 | 23.26 | 23.31 | 275,127 | -0.01(-0.03%) |
Feb 14, 2005 | 23.35 | 23.36 | 23.24 | 23.32 | 533,293 | +0.02(+0.07%) |
Feb 11, 2005 | 23.09 | 23.45 | 23.09 | 23.31 | 361,868 | +0.23(+1.01%) |
Feb 10, 2005 | 23.11 | 23.15 | 22.96 | 23.07 | 403,375 | +0.04(+0.17%) |
Feb 09, 2005 | 23.31 | 23.39 | 23.03 | 23.03 | 623,246 | -0.25(-1.07%) |
Feb 08, 2005 | 23.21 | 23.33 | 23.21 | 23.28 | 559,122 | +0.05(+0.23%) |
Feb 07, 2005 | 23.03 | 23.30 | 23.03 | 23.23 | 862,392 | +0.02(+0.07%) |
Feb 04, 2005 | 23.03 | 23.23 | 22.95 | 23.21 | 474,309 | +0.21(+0.91%) |
Feb 03, 2005 | 23.11 | 23.11 | 22.93 | 23.00 | 524,040 | -0.07(-0.30%) |
Feb 02, 2005 | 22.88 | 23.10 | 22.88 | 23.07 | 420,980 | +0.09(+0.41%) |
Feb 01, 2005 | 22.84 | 22.98 | 22.76 | 22.98 | 1,036,901 | +0.22(+0.96%) |
Jan 31, 2005 | 22.83 | 22.88 | 22.65 | 22.76 | 887,322 | +0.04(+0.17%) |
Jan 28, 2005 | 22.96 | 22.99 | 22.64 | 22.72 | 650,488 | -0.19(-0.81%) |
Jan 27, 2005 | 23.03 | 23.03 | 22.84 | 22.91 | 953,245 | -0.05(-0.20%) |
Jan 26, 2005 | 22.89 | 23.07 | 22.88 | 22.96 | 640,208 | +0.14(+0.61%) |
Jan 25, 2005 | 22.88 | 22.96 | 22.79 | 22.82 | 224,754 | +0.16(+0.69%) |
Jan 24, 2005 | 22.96 | 22.96 | 22.66 | 22.66 | 438,456 | -0.19(-0.85%) |
Jan 21, 2005 | 23.11 | 23.11 | 22.86 | 22.86 | 451,050 | -0.16(-0.68%) |
Jan 20, 2005 | 23.07 | 23.20 | 22.99 | 23.01 | 654,986 | -0.12(-0.50%) |
Jan 19, 2005 | 23.35 | 23.35 | 23.12 | 23.13 | 705,874 | -0.15(-0.64%) |
Jan 18, 2005 | 23.11 | 23.28 | 23.02 | 23.28 | 328,328 | +0.19(+0.81%) |
Jan 14, 2005 | 23.07 | 23.14 | 22.96 | 23.09 | 354,414 | +0.09(+0.41%) |
Jan 13, 2005 | 23.35 | 23.38 | 22.96 | 23.00 | 318,048 | -0.35(-1.50%) |
Jan 12, 2005 | 23.31 | 23.38 | 23.16 | 23.35 | 408,643 | +0.16(+0.67%) |
Jan 11, 2005 | 23.19 | 23.30 | 23.14 | 23.19 | 733,502 | -0.16(-0.70%) |
Jan 10, 2005 | 23.23 | 23.38 | 23.14 | 23.35 | 586,108 | +0.20(+0.87%) |
Jan 07, 2005 | 23.23 | 23.27 | 23.12 | 23.15 | 223,083 | -0.02(-0.07%) |
Jan 06, 2005 | 23.11 | 23.25 | 23.00 | 23.17 | 1,603,091 | +0.14(+0.61%) |
Jan 05, 2005 | 23.02 | 23.14 | 23.00 | 23.03 | 662,696 | -0.01(-0.03%) |
Jan 04, 2005 | 23.33 | 23.38 | 22.93 | 23.03 | 583,795 | -0.19(-0.80%) |
Jan 03, 2005 | 23.70 | 23.70 | 23.21 | 23.22 | 778,993 | -0.28(-1.19%) |
Dec 31, 2004 | 23.62 | 23.62 | 23.49 | 23.50 | 303,655 | -0.09(-0.36%) |
Dec 30, 2004 | 23.66 | 23.66 | 23.53 | 23.59 | 344,391 | +0.02(+0.07%) |
Dec 29, 2004 | 23.58 | 23.58 | 23.48 | 23.57 | 385,641 | +0.05(+0.20%) |
Dec 28, 2004 | 23.38 | 23.53 | 23.35 | 23.52 | 530,722 | +0.24(+1.04%) |
Dec 27, 2004 | 23.42 | 23.44 | 23.27 | 23.28 | 723,607 | -0.03(-0.13%) |
Dec 23, 2004 | 23.07 | 23.41 | 23.07 | 23.31 | 826,154 | +0.09(+0.40%) |
Dec 22, 2004 | 23.07 | 23.24 | 23.03 | 23.22 | 1,171,959 | +0.17(+0.74%) |
Dec 21, 2004 | 22.83 | 23.06 | 22.83 | 23.05 | 4,733,200 | +0.22(+0.95%) |
Dec 20, 2004 | 23.17 | 23.19 | 22.81 | 22.83 | 2,573,813 | -0.28(-1.21%) |
Dec 17, 2004 | 23.12 | 23.19 | 22.71 | 23.11 | 1,309,459 | -0.54(-2.30%) |
Dec 16, 2004 | 23.40 | 23.69 | 23.35 | 23.66 | 801,224 | +0.33(+1.40%) |
Dec 15, 2004 | 23.27 | 23.34 | 23.10 | 23.33 | 777,322 | +0.07(+0.30%) |
Dec 14, 2004 | 23.15 | 23.28 | 23.03 | 23.26 | 616,178 | +0.20(+0.88%) |
Dec 13, 2004 | 23.03 | 23.07 | 22.89 | 23.06 | 850,570 | +0.11(+0.47%) |
Dec 10, 2004 | 23.07 | 23.07 | 22.88 | 22.95 | 1,757,553 | -0.02(-0.07%) |
Dec 09, 2004 | 22.88 | 23.03 | 22.61 | 22.96 | 1,747,658 | +0.15(+0.65%) |
Dec 08, 2004 | 22.53 | 22.86 | 22.52 | 22.82 | 478,807 | +0.33(+1.45%) |
Dec 07, 2004 | 22.92 | 22.92 | 22.47 | 22.49 | 385,770 | -0.23(-1.03%) |
Dec 06, 2004 | 22.77 | 22.82 | 22.54 | 22.72 | 476,622 | -0.05(-0.21%) |
Dec 03, 2004 | 22.93 | 23.03 | 22.72 | 22.77 | 991,025 | -0.16(-0.68%) |
Dec 02, 2004 | 22.76 | 22.96 | 22.65 | 22.93 | 626,458 | +0.22(+0.96%) |
Dec 01, 2004 | 22.33 | 22.72 | 22.33 | 22.71 | 859,822 | +0.37(+1.67%) |
Nov 30, 2004 | 22.22 | 22.39 | 22.21 | 22.33 | 437,171 | +0.08(+0.35%) |
Nov 29, 2004 | 22.33 | 22.38 | 22.19 | 22.26 | 1,039,600 | -0.01(-0.03%) |
Nov 26, 2004 | 22.22 | 22.36 | 22.15 | 22.26 | 3,867,081 | +0.13(+0.60%) |
Nov 24, 2004 | 22.18 | 22.24 | 22.05 | 22.13 | 388,597 | +0.05(+0.25%) |
Nov 23, 2004 | 22.18 | 22.18 | 21.99 | 22.08 | 209,333 | -0.07(-0.32%) |
Nov 22, 2004 | 22.18 | 22.21 | 21.98 | 22.15 | 376,389 | +0.04(+0.18%) |
Nov 19, 2004 | 22.28 | 22.33 | 22.08 | 22.11 | 1,078,536 | -0.27(-1.22%) |
Nov 18, 2004 | 22.40 | 22.47 | 22.33 | 22.38 | 306,225 | -0.06(-0.28%) |
Nov 17, 2004 | 22.51 | 22.60 | 22.37 | 22.44 | 722,965 | -0.01(-0.03%) |
Nov 16, 2004 | 22.61 | 22.61 | 22.41 | 22.45 | 960,698 | -0.11(-0.48%) |
Nov 15, 2004 | 22.39 | 22.65 | 22.38 | 22.56 | 572,101 | +0.12(+0.52%) |
Nov 12, 2004 | 22.43 | 22.49 | 22.23 | 22.44 | 455,419 | +0.03(+0.14%) |
Nov 11, 2004 | 22.41 | 22.51 | 22.32 | 22.41 | 311,494 | +0.12(+0.52%) |
Nov 10, 2004 | 22.41 | 22.44 | 22.18 | 22.30 | 386,798 | -0.06(-0.28%) |
Nov 09, 2004 | 22.37 | 22.47 | 22.30 | 22.36 | 526,867 | +0.01(+0.03%) |
Nov 08, 2004 | 22.32 | 22.35 | 22.20 | 22.35 | 487,159 | -0.01(-0.03%) |
Nov 05, 2004 | 22.33 | 22.43 | 22.24 | 22.36 | 909,039 | +0.13(+0.60%) |
Nov 04, 2004 | 22.26 | 22.26 | 21.80 | 22.22 | 1,581,502 | +0.05(+0.21%) |
Nov 03, 2004 | 22.88 | 23.56 | 22.08 | 22.18 | 1,703,710 | +0.64(+2.96%) |
Nov 02, 2004 | 21.67 | 21.96 | 21.42 | 21.54 | 1,560,942 | -0.16(-0.75%) |
Nov 01, 2004 | 21.87 | 21.87 | 21.61 | 21.70 | 1,697,927 | -0.20(-0.92%) |
Oct 29, 2004 | 21.94 | 21.95 | 21.73 | 21.91 | 390,267 | +0.06(+0.29%) |
Oct 28, 2004 | 21.94 | 21.95 | 21.79 | 21.84 | 338,994 | -0.04(-0.18%) |
Oct 27, 2004 | 21.40 | 21.96 | 21.36 | 21.88 | 617,591 | +0.56(+2.63%) |
Oct 26, 2004 | 20.97 | 21.32 | 20.97 | 21.32 | 595,617 | +0.40(+1.90%) |
Oct 25, 2004 | 21.13 | 21.13 | 20.78 | 20.93 | 261,763 | -0.12(-0.55%) |
Oct 22, 2004 | 21.26 | 21.28 | 21.00 | 21.04 | 516,972 | -0.16(-0.73%) |
Oct 21, 2004 | 21.40 | 21.40 | 21.07 | 21.20 | 406,073 | -0.20(-0.95%) |
Oct 20, 2004 | 21.44 | 21.44 | 21.17 | 21.40 | 345,162 | -0.01(-0.04%) |
Oct 19, 2004 | 21.83 | 21.83 | 21.37 | 21.41 | 610,138 | -0.36(-1.64%) |
Oct 18, 2004 | 21.52 | 21.79 | 21.49 | 21.77 | 666,294 | +0.20(+0.94%) |
Oct 15, 2004 | 21.52 | 21.59 | 21.35 | 21.56 | 294,660 | +0.03(+0.14%) |
Oct 14, 2004 | 21.67 | 21.84 | 21.52 | 21.53 | 219,485 | -0.15(-0.68%) |
Oct 13, 2004 | 21.91 | 22.01 | 21.61 | 21.68 | 1,973,312 | -0.23(-1.07%) |
Oct 12, 2004 | 21.80 | 21.97 | 21.75 | 21.91 | 285,151 | -0.04(-0.18%) |
Oct 11, 2004 | 21.80 | 21.98 | 21.80 | 21.95 | 283,352 | +0.15(+0.68%) |
Oct 08, 2004 | 22.01 | 22.14 | 21.79 | 21.80 | 405,688 | -0.30(-1.37%) |
Oct 07, 2004 | 22.64 | 22.65 | 22.02 | 22.11 | 705,617 | -0.51(-2.27%) |
Oct 06, 2004 | 22.69 | 23.35 | 22.46 | 22.62 | 518,900 | -0.02(-0.10%) |
Oct 05, 2004 | 22.79 | 22.79 | 22.60 | 22.65 | 269,987 | -0.07(-0.31%) |
Oct 04, 2004 | 22.61 | 22.82 | 22.61 | 22.72 | 292,090 | +0.10(+0.45%) |
Oct 01, 2004 | 22.40 | 22.65 | 22.40 | 22.61 | 827,824 | +0.21(+0.94%) |
Sep 30, 2004 | 22.57 | 22.57 | 22.30 | 22.40 | 2,120,964 | -0.44(-1.91%) |
Sep 29, 2004 | 22.80 | 22.85 | 22.72 | 22.84 | 858,537 | +0.10(+0.45%) |
Sep 28, 2004 | 22.72 | 22.86 | 22.37 | 22.74 | 865,348 | +0.17(+0.76%) |
Sep 27, 2004 | 22.70 | 22.72 | 22.56 | 22.57 | 516,715 | -0.13(-0.58%) |
Sep 24, 2004 | 22.45 | 22.80 | 22.45 | 22.70 | 682,358 | +0.06(+0.27%) |
Sep 23, 2004 | 22.88 | 22.88 | 22.64 | 22.64 | 241,331 | -0.16(-0.72%) |
Sep 22, 2004 | 23.07 | 23.07 | 22.74 | 22.80 | 3,275,318 | -0.29(-1.25%) |
Sep 21, 2004 | 23.00 | 23.17 | 22.93 | 23.09 | 261,634 | +0.12(+0.51%) |
Sep 20, 2004 | 23.19 | 23.19 | 22.90 | 22.97 | 205,863 | -0.26(-1.11%) |
Sep 17, 2004 | 23.27 | 23.27 | 23.15 | 23.23 | 1,218,349 | +0.00(+0.00%) |
Sep 16, 2004 | 23.27 | 23.29 | 23.18 | 23.23 | 75,432 | -0.01(-0.03%) |
Sep 15, 2004 | 23.33 | 23.33 | 23.21 | 23.24 | 217,172 | -0.09(-0.40%) |
Sep 14, 2004 | 23.19 | 23.39 | 23.19 | 23.33 | 228,866 | +0.18(+0.77%) |
Sep 13, 2004 | 23.16 | 23.22 | 23.07 | 23.15 | 4,186,414 | +0.02(+0.10%) |
Sep 10, 2004 | 23.15 | 23.15 | 22.93 | 23.13 | 206,506 | -0.03(-0.13%) |
Sep 09, 2004 | 23.31 | 23.31 | 23.14 | 23.16 | 650,874 | -0.09(-0.40%) |
Sep 08, 2004 | 23.38 | 23.38 | 23.21 | 23.25 | 515,430 | -0.05(-0.23%) |
Sep 07, 2004 | 23.35 | 23.64 | 23.18 | 23.31 | 242,102 | +0.12(+0.54%) |
Sep 03, 2004 | 23.07 | 23.34 | 23.07 | 23.18 | 2,206,291 | -0.02(-0.07%) |
Sep 02, 2004 | 23.00 | 23.24 | 22.92 | 23.20 | 357,756 | +0.23(+1.02%) |
Sep 01, 2004 | 22.92 | 22.97 | 22.80 | 22.96 | 594,204 | +0.09(+0.41%) |
Aug 31, 2004 | 22.76 | 22.87 | 22.71 | 22.87 | 768,455 | +0.12(+0.55%) |
Aug 30, 2004 | 23.00 | 23.00 | 22.72 | 22.75 | 141,483 | -0.29(-1.25%) |
Aug 27, 2004 | 22.80 | 23.04 | 22.80 | 23.03 | 478,935 | +0.16(+0.71%) |
Aug 26, 2004 | 22.90 | 22.91 | 22.79 | 22.87 | 854,039 | -0.03(-0.14%) |
Aug 25, 2004 | 22.76 | 22.90 | 22.65 | 22.90 | 192,499 | +0.22(+0.96%) |
Aug 24, 2004 | 22.67 | 22.79 | 22.63 | 22.68 | 569,274 | +0.02(+0.07%) |
Aug 23, 2004 | 22.65 | 22.81 | 22.63 | 22.67 | 171,039 | -0.05(-0.21%) |
Aug 20, 2004 | 22.52 | 22.75 | 22.49 | 22.72 | 165,899 | +0.19(+0.83%) |
Aug 19, 2004 | 22.65 | 22.65 | 22.43 | 22.53 | 1,082,777 | -0.08(-0.34%) |
Aug 18, 2004 | 22.22 | 22.63 | 22.22 | 22.61 | 911,224 | +0.30(+1.33%) |
Aug 17, 2004 | 22.26 | 22.41 | 22.22 | 22.31 | 182,476 | +0.03(+0.14%) |
Aug 16, 2004 | 22.06 | 22.33 | 22.03 | 22.28 | 826,796 | +0.30(+1.35%) |
Aug 13, 2004 | 22.22 | 22.26 | 21.94 | 21.98 | 1,399,412 | -0.17(-0.77%) |
Aug 12, 2004 | 22.28 | 22.36 | 22.15 | 22.15 | 657,428 | -0.12(-0.56%) |
Aug 11, 2004 | 21.87 | 22.33 | 21.79 | 22.28 | 2,338,650 | +0.37(+1.67%) |
Aug 10, 2004 | 21.71 | 21.91 | 21.63 | 21.91 | 99,976 | +0.32(+1.48%) |
Aug 09, 2004 | 21.67 | 21.74 | 21.59 | 21.59 | 658,327 | -0.10(-0.47%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.63 | 21.70 | 748,537 | -0.30(-1.38%) |
Aug 05, 2004 | 22.49 | 22.49 | 21.97 | 22.00 | 566,961 | -0.41(-1.84%) |
Aug 04, 2004 | 22.47 | 22.50 | 22.27 | 22.41 | 442,825 | -0.05(-0.21%) |
Aug 03, 2004 | 22.45 | 22.61 | 22.37 | 22.46 | 218,071 | -0.02(-0.10%) |