Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.72 | 28.05 | 27.19 | 27.55 | 847,700 | -0.29(-1.04%) |
Jul 28, 2005 | 26.50 | 27.90 | 26.38 | 27.84 | 2,005,500 | +1.86(+7.16%) |
Jul 27, 2005 | 25.74 | 26.09 | 25.51 | 25.98 | 572,700 | +0.27(+1.05%) |
Jul 26, 2005 | 25.54 | 26.09 | 25.27 | 25.71 | 774,500 | +0.17(+0.67%) |
Jul 25, 2005 | 25.80 | 26.18 | 25.46 | 25.54 | 616,700 | -0.13(-0.51%) |
Jul 22, 2005 | 25.42 | 26.10 | 25.38 | 25.67 | 1,001,400 | +0.25(+0.98%) |
Jul 21, 2005 | 26.01 | 26.01 | 25.17 | 25.42 | 1,218,700 | -0.59(-2.27%) |
Jul 20, 2005 | 27.70 | 27.71 | 25.65 | 26.01 | 3,290,500 | -2.60(-9.09%) |
Jul 19, 2005 | 27.95 | 28.67 | 27.77 | 28.61 | 1,595,400 | +0.86(+3.10%) |
Jul 18, 2005 | 27.10 | 27.89 | 27.10 | 27.75 | 536,000 | +0.39(+1.43%) |
Jul 15, 2005 | 27.53 | 27.53 | 27.03 | 27.36 | 672,300 | -0.17(-0.62%) |
Jul 14, 2005 | 26.48 | 27.57 | 26.47 | 27.53 | 1,333,700 | +1.39(+5.32%) |
Jul 13, 2005 | 26.40 | 26.45 | 26.11 | 26.14 | 424,000 | -0.26(-0.98%) |
Jul 12, 2005 | 26.28 | 26.47 | 25.98 | 26.40 | 565,400 | +0.12(+0.46%) |
Jul 11, 2005 | 25.46 | 26.40 | 25.46 | 26.28 | 565,800 | +0.53(+2.06%) |
Jul 08, 2005 | 25.17 | 25.75 | 24.76 | 25.75 | 661,600 | +0.58(+2.30%) |
Jul 07, 2005 | 24.95 | 25.18 | 24.62 | 25.17 | 691,800 | -0.06(-0.24%) |
Jul 06, 2005 | 25.13 | 25.49 | 24.99 | 25.23 | 929,600 | +0.22(+0.88%) |
Jul 05, 2005 | 25.15 | 25.18 | 24.60 | 25.01 | 778,600 | -0.14(-0.56%) |
Jul 01, 2005 | 25.22 | 25.42 | 25.05 | 25.15 | 917,600 | -0.12(-0.47%) |
Jun 30, 2005 | 25.02 | 25.28 | 24.71 | 25.27 | 1,278,200 | +0.24(+0.96%) |
Jun 29, 2005 | 24.60 | 25.04 | 24.35 | 25.03 | 1,231,600 | +0.39(+1.58%) |
Jun 28, 2005 | 23.26 | 24.75 | 23.26 | 24.64 | 1,474,400 | +1.38(+5.93%) |
Jun 27, 2005 | 23.57 | 23.62 | 23.01 | 23.26 | 1,233,800 | -0.26(-1.11%) |
Jun 24, 2005 | 24.25 | 24.37 | 23.44 | 23.52 | 2,777,800 | -0.85(-3.49%) |
Jun 23, 2005 | 24.29 | 24.79 | 24.23 | 24.37 | 909,100 | +0.08(+0.33%) |
Jun 22, 2005 | 24.80 | 24.89 | 24.21 | 24.29 | 980,400 | -0.65(-2.61%) |
Jun 21, 2005 | 24.20 | 25.33 | 24.18 | 24.94 | 1,787,300 | +0.76(+3.14%) |
Jun 20, 2005 | 23.61 | 24.23 | 23.45 | 24.18 | 983,400 | +0.58(+2.46%) |
Jun 17, 2005 | 23.51 | 23.75 | 23.31 | 23.60 | 789,600 | +0.11(+0.47%) |
Jun 16, 2005 | 23.62 | 23.62 | 23.20 | 23.49 | 590,400 | -0.15(-0.63%) |
Jun 15, 2005 | 23.85 | 23.99 | 23.35 | 23.64 | 709,100 | -0.12(-0.51%) |
Jun 14, 2005 | 22.90 | 24.06 | 22.90 | 23.76 | 1,248,900 | +0.76(+3.30%) |
Jun 13, 2005 | 22.54 | 23.22 | 22.40 | 23.00 | 1,095,100 | +0.46(+2.04%) |
Jun 10, 2005 | 21.48 | 22.88 | 21.13 | 22.54 | 1,702,500 | +1.06(+4.93%) |
Jun 09, 2005 | 21.66 | 21.70 | 21.09 | 21.48 | 640,500 | -0.14(-0.65%) |
Jun 08, 2005 | 20.34 | 22.15 | 20.34 | 21.62 | 1,800,200 | +1.48(+7.35%) |
Jun 07, 2005 | 20.07 | 20.48 | 20.07 | 20.14 | 645,100 | +0.17(+0.85%) |
Jun 06, 2005 | 20.06 | 20.08 | 19.74 | 19.97 | 1,171,100 | -0.03(-0.15%) |
Jun 03, 2005 | 20.41 | 20.50 | 19.93 | 20.00 | 734,000 | -0.60(-2.91%) |
Jun 02, 2005 | 20.58 | 20.65 | 20.25 | 20.60 | 1,094,700 | +0.03(+0.15%) |
Jun 01, 2005 | 20.63 | 20.75 | 20.45 | 20.57 | 813,100 | -0.13(-0.63%) |
May 31, 2005 | 21.00 | 21.07 | 20.69 | 20.70 | 788,200 | -0.33(-1.57%) |
May 27, 2005 | 21.14 | 21.23 | 21.02 | 21.03 | 636,800 | -0.13(-0.61%) |
May 26, 2005 | 20.50 | 21.21 | 20.36 | 21.16 | 1,050,600 | +0.72(+3.52%) |
May 25, 2005 | 20.60 | 20.74 | 20.27 | 20.44 | 1,154,200 | +0.09(+0.44%) |
May 24, 2005 | 20.30 | 20.45 | 20.02 | 20.35 | 1,021,900 | -0.04(-0.20%) |
May 23, 2005 | 20.46 | 20.65 | 20.27 | 20.39 | 1,098,600 | +0.01(+0.05%) |
May 20, 2005 | 19.49 | 20.52 | 19.23 | 20.38 | 1,355,900 | +0.89(+4.57%) |
May 19, 2005 | 19.40 | 19.66 | 19.07 | 19.49 | 1,146,500 | -0.37(-1.86%) |
May 18, 2005 | 18.94 | 20.23 | 18.94 | 19.86 | 1,159,600 | +0.99(+5.25%) |
May 17, 2005 | 18.90 | 18.94 | 18.70 | 18.87 | 521,100 | -0.03(-0.16%) |
May 16, 2005 | 18.69 | 18.90 | 18.57 | 18.90 | 825,800 | +0.14(+0.75%) |
May 13, 2005 | 18.97 | 19.02 | 18.65 | 18.76 | 1,044,300 | -0.14(-0.74%) |
May 12, 2005 | 19.80 | 19.84 | 18.72 | 18.90 | 1,572,400 | -0.60(-3.08%) |
May 11, 2005 | 19.68 | 19.76 | 19.36 | 19.50 | 903,300 | -0.10(-0.51%) |
May 10, 2005 | 20.00 | 20.10 | 19.50 | 19.60 | 799,300 | -0.40(-2.00%) |
May 09, 2005 | 20.13 | 20.21 | 19.78 | 20.00 | 964,300 | -0.07(-0.35%) |
May 06, 2005 | 20.16 | 20.45 | 19.90 | 20.07 | 957,900 | -0.01(-0.05%) |
May 05, 2005 | 21.14 | 21.24 | 19.93 | 20.08 | 2,969,900 | -0.98(-4.65%) |
May 04, 2005 | 20.00 | 21.07 | 19.92 | 21.06 | 2,646,100 | +1.39(+7.07%) |
May 03, 2005 | 19.78 | 20.04 | 19.60 | 19.67 | 1,205,900 | -0.10(-0.51%) |
May 02, 2005 | 20.00 | 20.37 | 19.66 | 19.77 | 1,641,900 | -0.19(-0.95%) |
Apr 29, 2005 | 19.33 | 20.35 | 18.61 | 19.96 | 2,945,600 | +0.42(+2.15%) |
Apr 28, 2005 | 20.09 | 20.25 | 19.29 | 19.54 | 1,889,300 | -0.51(-2.54%) |
Apr 27, 2005 | 20.98 | 20.99 | 19.77 | 20.05 | 2,848,700 | -0.93(-4.43%) |
Apr 26, 2005 | 21.89 | 21.89 | 20.93 | 20.98 | 1,864,200 | -0.91(-4.16%) |
Apr 25, 2005 | 22.01 | 22.01 | 21.70 | 21.89 | 1,128,600 | -0.11(-0.50%) |
Apr 22, 2005 | 22.70 | 22.71 | 21.70 | 22.00 | 1,920,900 | -1.00(-4.35%) |
Apr 21, 2005 | 22.53 | 23.06 | 22.53 | 23.00 | 937,700 | +0.72(+3.23%) |
Apr 20, 2005 | 22.15 | 22.90 | 22.00 | 22.28 | 1,035,900 | +0.13(+0.59%) |
Apr 19, 2005 | 22.50 | 22.57 | 21.97 | 22.15 | 837,600 | -0.11(-0.49%) |
Apr 18, 2005 | 22.00 | 22.84 | 22.00 | 22.26 | 1,552,800 | +0.16(+0.72%) |
Apr 15, 2005 | 23.00 | 23.04 | 21.99 | 22.10 | 2,022,800 | +0.32(+1.47%) |
Apr 14, 2005 | 22.70 | 22.72 | 21.47 | 21.78 | 1,580,000 | -1.02(-4.47%) |
Apr 13, 2005 | 22.85 | 23.19 | 22.49 | 22.80 | 1,413,800 | +0.05(+0.22%) |
Apr 12, 2005 | 23.44 | 23.44 | 21.27 | 22.75 | 4,215,100 | -0.69(-2.94%) |
Apr 11, 2005 | 24.46 | 24.47 | 23.21 | 23.44 | 1,645,800 | -1.02(-4.17%) |
Apr 08, 2005 | 25.00 | 25.06 | 24.34 | 24.46 | 835,400 | -0.67(-2.67%) |
Apr 07, 2005 | 24.70 | 25.14 | 24.54 | 25.13 | 890,600 | +0.38(+1.54%) |
Apr 06, 2005 | 24.53 | 25.00 | 24.45 | 24.75 | 750,700 | +0.19(+0.77%) |
Apr 05, 2005 | 24.30 | 24.74 | 24.30 | 24.56 | 957,500 | +0.26(+1.07%) |
Apr 04, 2005 | 24.38 | 24.44 | 23.91 | 24.30 | 998,500 | +0.04(+0.16%) |
Apr 01, 2005 | 24.60 | 24.87 | 24.02 | 24.26 | 937,300 | -0.24(-0.98%) |
Mar 31, 2005 | 24.19 | 24.53 | 24.12 | 24.50 | 689,700 | +0.31(+1.28%) |
Mar 30, 2005 | 24.11 | 24.28 | 23.97 | 24.19 | 482,400 | +0.08(+0.33%) |
Mar 29, 2005 | 24.55 | 24.63 | 23.95 | 24.11 | 946,800 | -0.44(-1.79%) |
Mar 28, 2005 | 24.60 | 24.69 | 24.34 | 24.55 | 413,300 | +0.03(+0.12%) |
Mar 24, 2005 | 24.34 | 24.70 | 24.30 | 24.52 | 715,100 | +0.20(+0.82%) |
Mar 23, 2005 | 24.68 | 24.76 | 24.30 | 24.32 | 760,400 | -0.43(-1.74%) |
Mar 22, 2005 | 24.60 | 25.08 | 24.41 | 24.75 | 987,500 | +0.00(+0.00%) |
Mar 21, 2005 | 25.01 | 25.02 | 24.34 | 24.75 | 1,228,900 | -0.32(-1.28%) |
Mar 18, 2005 | 25.07 | 25.08 | 24.75 | 25.07 | 1,064,700 | -0.01(-0.04%) |
Mar 17, 2005 | 25.50 | 25.51 | 25.02 | 25.08 | 814,900 | -0.46(-1.80%) |
Mar 16, 2005 | 26.00 | 26.00 | 25.15 | 25.54 | 1,725,100 | -1.14(-4.27%) |
Mar 15, 2005 | 26.75 | 26.80 | 26.50 | 26.68 | 603,300 | +0.03(+0.11%) |
Mar 14, 2005 | 26.30 | 26.74 | 26.14 | 26.65 | 634,400 | +0.47(+1.80%) |
Mar 11, 2005 | 26.09 | 26.75 | 26.02 | 26.18 | 1,006,200 | +0.27(+1.04%) |
Mar 10, 2005 | 25.85 | 26.05 | 25.53 | 25.91 | 769,800 | +0.16(+0.62%) |
Mar 09, 2005 | 25.07 | 25.91 | 24.84 | 25.75 | 1,862,100 | +0.68(+2.71%) |
Mar 08, 2005 | 25.23 | 25.55 | 24.97 | 25.07 | 1,416,200 | -0.16(-0.63%) |
Mar 07, 2005 | 25.20 | 25.38 | 24.87 | 25.23 | 966,400 | +0.16(+0.64%) |
Mar 04, 2005 | 25.25 | 25.25 | 24.65 | 25.07 | 1,054,700 | -0.11(-0.44%) |
Mar 03, 2005 | 25.50 | 25.55 | 24.88 | 25.18 | 1,299,100 | -0.32(-1.25%) |
Mar 02, 2005 | 26.25 | 26.26 | 25.04 | 25.50 | 2,656,000 | -1.33(-4.96%) |
Mar 01, 2005 | 26.37 | 26.89 | 26.37 | 26.83 | 536,900 | +0.41(+1.55%) |
Feb 28, 2005 | 26.48 | 26.60 | 26.30 | 26.42 | 415,300 | -0.14(-0.53%) |
Feb 25, 2005 | 26.11 | 26.58 | 26.11 | 26.56 | 682,700 | +0.36(+1.37%) |
Feb 24, 2005 | 26.33 | 26.33 | 25.72 | 26.20 | 477,200 | -0.13(-0.49%) |
Feb 23, 2005 | 26.10 | 26.38 | 25.88 | 26.33 | 518,900 | +0.37(+1.43%) |
Feb 22, 2005 | 26.60 | 26.62 | 25.95 | 25.96 | 562,000 | -0.82(-3.06%) |
Feb 18, 2005 | 26.51 | 26.78 | 26.31 | 26.78 | 667,800 | +0.27(+1.02%) |
Feb 17, 2005 | 27.23 | 27.23 | 26.05 | 26.51 | 827,500 | -0.65(-2.39%) |
Feb 16, 2005 | 27.23 | 27.34 | 26.96 | 27.16 | 537,900 | -0.04(-0.15%) |
Feb 15, 2005 | 27.05 | 27.30 | 26.91 | 27.20 | 390,100 | +0.10(+0.37%) |
Feb 14, 2005 | 27.05 | 27.24 | 26.88 | 27.10 | 469,100 | +0.05(+0.18%) |
Feb 11, 2005 | 26.76 | 27.11 | 26.50 | 27.05 | 348,300 | +0.30(+1.12%) |
Feb 10, 2005 | 26.18 | 26.87 | 26.15 | 26.75 | 637,800 | +0.57(+2.18%) |
Feb 09, 2005 | 26.67 | 26.90 | 25.97 | 26.18 | 821,900 | -0.59(-2.20%) |
Feb 08, 2005 | 26.55 | 26.77 | 25.91 | 26.77 | 678,800 | +0.16(+0.60%) |
Feb 07, 2005 | 26.70 | 26.70 | 26.44 | 26.61 | 281,100 | -0.09(-0.34%) |
Feb 04, 2005 | 26.71 | 26.74 | 26.34 | 26.70 | 501,500 | +0.15(+0.56%) |
Feb 03, 2005 | 26.50 | 26.70 | 26.20 | 26.55 | 1,108,800 | -0.65(-2.39%) |
Feb 02, 2005 | 27.01 | 27.34 | 26.56 | 27.20 | 983,300 | +0.19(+0.70%) |
Feb 01, 2005 | 27.12 | 27.36 | 26.90 | 27.01 | 822,700 | +0.16(+0.60%) |
Jan 31, 2005 | 27.20 | 27.20 | 26.56 | 26.85 | 520,800 | -0.15(-0.56%) |
Jan 28, 2005 | 26.90 | 27.05 | 26.74 | 27.00 | 545,200 | +0.00(+0.00%) |
Jan 27, 2005 | 26.92 | 27.08 | 26.65 | 27.00 | 420,100 | +0.17(+0.63%) |
Jan 26, 2005 | 26.75 | 26.92 | 26.52 | 26.83 | 487,300 | +0.23(+0.86%) |
Jan 25, 2005 | 26.90 | 27.26 | 26.57 | 26.60 | 636,400 | -0.12(-0.45%) |
Jan 24, 2005 | 26.95 | 27.02 | 26.42 | 26.72 | 966,700 | -0.23(-0.85%) |
Jan 21, 2005 | 27.59 | 27.70 | 26.89 | 26.95 | 1,098,200 | -0.64(-2.32%) |
Jan 20, 2005 | 28.20 | 28.26 | 27.50 | 27.59 | 731,000 | -0.73(-2.58%) |
Jan 19, 2005 | 28.31 | 28.50 | 28.04 | 28.32 | 549,100 | -0.06(-0.21%) |
Jan 18, 2005 | 28.25 | 28.44 | 28.00 | 28.38 | 784,300 | -0.15(-0.53%) |
Jan 14, 2005 | 28.10 | 28.89 | 27.63 | 28.53 | 918,500 | +0.37(+1.31%) |
Jan 13, 2005 | 28.22 | 28.55 | 26.70 | 28.16 | 2,695,200 | +0.20(+0.72%) |
Jan 12, 2005 | 28.00 | 28.00 | 27.65 | 27.96 | 531,500 | -0.11(-0.39%) |
Jan 11, 2005 | 28.46 | 28.46 | 27.90 | 28.07 | 489,100 | -0.37(-1.30%) |
Jan 10, 2005 | 29.25 | 29.29 | 28.43 | 28.44 | 464,400 | -0.61(-2.10%) |
Jan 07, 2005 | 29.35 | 29.43 | 29.05 | 29.05 | 712,000 | -0.21(-0.72%) |
Jan 06, 2005 | 29.00 | 29.37 | 28.82 | 29.26 | 550,200 | +0.24(+0.83%) |
Jan 05, 2005 | 29.45 | 29.45 | 29.00 | 29.02 | 666,300 | -0.55(-1.86%) |
Jan 04, 2005 | 30.00 | 30.00 | 29.28 | 29.57 | 844,100 | -0.31(-1.04%) |
Jan 03, 2005 | 30.35 | 30.36 | 29.62 | 29.88 | 1,097,300 | -0.78(-2.54%) |
Dec 31, 2004 | 30.82 | 30.90 | 30.66 | 30.66 | 434,100 | -0.16(-0.52%) |
Dec 30, 2004 | 30.95 | 31.08 | 30.68 | 30.82 | 267,300 | -0.02(-0.06%) |
Dec 29, 2004 | 30.64 | 30.98 | 30.57 | 30.84 | 315,700 | +0.30(+0.98%) |
Dec 28, 2004 | 30.00 | 30.73 | 30.00 | 30.54 | 315,900 | +0.49(+1.63%) |
Dec 27, 2004 | 30.00 | 30.14 | 29.72 | 30.05 | 294,900 | +0.01(+0.03%) |
Dec 23, 2004 | 29.97 | 30.20 | 29.90 | 30.04 | 493,400 | -0.04(-0.13%) |
Dec 22, 2004 | 29.47 | 30.30 | 29.46 | 30.08 | 783,700 | +0.74(+2.52%) |
Dec 21, 2004 | 29.25 | 29.41 | 29.00 | 29.34 | 673,100 | +0.08(+0.27%) |
Dec 20, 2004 | 29.40 | 29.49 | 29.14 | 29.26 | 487,300 | -0.22(-0.75%) |
Dec 17, 2004 | 29.20 | 29.48 | 29.06 | 29.48 | 789,900 | +0.28(+0.96%) |
Dec 16, 2004 | 29.29 | 29.35 | 29.01 | 29.20 | 596,500 | -0.06(-0.21%) |
Dec 15, 2004 | 29.20 | 29.39 | 28.98 | 29.26 | 722,000 | -0.27(-0.91%) |
Dec 14, 2004 | 28.80 | 29.65 | 28.70 | 29.53 | 1,162,000 | +0.71(+2.46%) |
Dec 13, 2004 | 28.87 | 28.92 | 28.35 | 28.82 | 766,700 | -0.15(-0.52%) |
Dec 10, 2004 | 29.50 | 29.50 | 28.79 | 28.97 | 1,095,900 | -0.72(-2.43%) |
Dec 09, 2004 | 29.37 | 29.70 | 28.99 | 29.69 | 479,400 | +0.32(+1.09%) |
Dec 08, 2004 | 29.63 | 29.83 | 29.20 | 29.37 | 500,700 | -0.38(-1.28%) |
Dec 07, 2004 | 29.92 | 30.29 | 29.68 | 29.75 | 549,000 | -0.20(-0.67%) |
Dec 06, 2004 | 30.10 | 30.13 | 29.66 | 29.95 | 600,000 | -0.10(-0.33%) |
Dec 03, 2004 | 29.77 | 30.09 | 29.77 | 30.05 | 563,600 | +0.01(+0.03%) |
Dec 02, 2004 | 29.99 | 30.16 | 29.58 | 30.04 | 879,300 | +0.04(+0.13%) |
Dec 01, 2004 | 29.40 | 30.17 | 29.30 | 30.00 | 719,300 | +0.84(+2.88%) |
Nov 30, 2004 | 29.20 | 29.42 | 28.97 | 29.16 | 372,600 | -0.10(-0.34%) |
Nov 29, 2004 | 29.50 | 29.55 | 29.14 | 29.26 | 453,100 | -0.24(-0.81%) |
Nov 26, 2004 | 29.36 | 29.53 | 29.29 | 29.50 | 146,800 | +0.13(+0.44%) |
Nov 24, 2004 | 29.48 | 29.64 | 29.13 | 29.37 | 452,500 | +0.08(+0.27%) |
Nov 23, 2004 | 29.20 | 29.40 | 28.98 | 29.29 | 463,500 | -0.04(-0.14%) |
Nov 22, 2004 | 29.38 | 29.47 | 29.06 | 29.33 | 738,600 | -0.05(-0.17%) |
Nov 19, 2004 | 29.72 | 29.83 | 29.29 | 29.38 | 506,900 | -0.32(-1.08%) |
Nov 18, 2004 | 29.85 | 29.95 | 29.56 | 29.70 | 506,600 | -0.30(-1.00%) |
Nov 17, 2004 | 29.92 | 30.30 | 29.86 | 30.00 | 590,200 | +0.19(+0.64%) |
Nov 16, 2004 | 29.94 | 30.10 | 29.61 | 29.81 | 617,600 | -0.13(-0.43%) |
Nov 15, 2004 | 29.89 | 30.13 | 29.85 | 29.94 | 571,700 | +0.04(+0.13%) |
Nov 12, 2004 | 30.30 | 30.33 | 29.79 | 29.90 | 451,500 | -0.49(-1.61%) |
Nov 11, 2004 | 29.90 | 30.46 | 29.80 | 30.39 | 474,700 | +0.49(+1.64%) |
Nov 10, 2004 | 29.00 | 30.10 | 28.80 | 29.90 | 754,800 | +1.10(+3.82%) |
Nov 09, 2004 | 28.65 | 28.81 | 28.26 | 28.80 | 613,800 | +0.01(+0.03%) |
Nov 08, 2004 | 29.12 | 29.32 | 28.75 | 28.79 | 569,900 | -0.46(-1.57%) |
Nov 05, 2004 | 29.28 | 29.66 | 29.00 | 29.25 | 727,600 | +0.36(+1.25%) |
Nov 04, 2004 | 28.80 | 29.15 | 28.44 | 28.89 | 545,500 | +0.06(+0.21%) |
Nov 03, 2004 | 29.00 | 29.00 | 28.38 | 28.83 | 333,600 | +0.16(+0.56%) |
Nov 02, 2004 | 28.80 | 28.96 | 28.35 | 28.67 | 270,300 | +0.01(+0.03%) |
Nov 01, 2004 | 28.65 | 28.74 | 28.30 | 28.66 | 331,700 | -0.04(-0.14%) |
Oct 29, 2004 | 29.00 | 29.00 | 27.50 | 28.70 | 1,110,900 | -0.42(-1.44%) |
Oct 28, 2004 | 28.70 | 29.40 | 28.50 | 29.12 | 758,100 | +0.37(+1.29%) |
Oct 27, 2004 | 28.05 | 28.86 | 27.70 | 28.75 | 487,300 | +0.90(+3.23%) |
Oct 26, 2004 | 27.23 | 27.85 | 26.81 | 27.85 | 508,800 | +0.78(+2.88%) |
Oct 25, 2004 | 26.50 | 27.38 | 26.40 | 27.07 | 635,300 | +0.18(+0.67%) |
Oct 22, 2004 | 27.00 | 27.31 | 26.76 | 26.89 | 308,400 | -0.17(-0.63%) |
Oct 21, 2004 | 26.85 | 27.25 | 26.60 | 27.06 | 421,400 | -0.04(-0.15%) |
Oct 20, 2004 | 26.95 | 27.31 | 26.75 | 27.10 | 535,400 | +0.23(+0.86%) |
Oct 19, 2004 | 27.22 | 27.62 | 26.75 | 26.87 | 488,000 | -0.35(-1.29%) |
Oct 18, 2004 | 27.40 | 27.40 | 26.84 | 27.22 | 334,100 | -0.28(-1.02%) |
Oct 15, 2004 | 26.97 | 27.79 | 26.90 | 27.50 | 465,100 | +0.52(+1.93%) |
Oct 14, 2004 | 27.60 | 27.61 | 26.54 | 26.98 | 1,033,200 | -0.81(-2.91%) |
Oct 13, 2004 | 28.38 | 28.40 | 27.52 | 27.79 | 370,900 | -0.59(-2.08%) |
Oct 12, 2004 | 28.51 | 28.65 | 28.24 | 28.38 | 539,100 | -0.38(-1.32%) |
Oct 11, 2004 | 28.50 | 29.13 | 28.35 | 28.76 | 466,300 | +0.07(+0.24%) |
Oct 08, 2004 | 28.45 | 28.95 | 28.44 | 28.69 | 477,900 | +0.03(+0.10%) |
Oct 07, 2004 | 29.07 | 29.14 | 28.60 | 28.66 | 653,300 | -0.36(-1.24%) |
Oct 06, 2004 | 29.00 | 29.39 | 28.75 | 29.02 | 725,800 | -0.56(-1.89%) |
Oct 05, 2004 | 30.03 | 30.03 | 29.31 | 29.58 | 370,000 | -0.34(-1.14%) |
Oct 04, 2004 | 29.95 | 30.60 | 29.77 | 29.92 | 865,300 | +0.06(+0.20%) |
Oct 01, 2004 | 29.26 | 30.62 | 29.26 | 29.86 | 907,300 | +0.60(+2.05%) |
Sep 30, 2004 | 28.41 | 29.45 | 28.21 | 29.26 | 708,000 | +0.95(+3.36%) |
Sep 29, 2004 | 27.91 | 28.46 | 27.86 | 28.31 | 588,900 | +0.47(+1.69%) |
Sep 28, 2004 | 28.52 | 28.67 | 27.81 | 27.84 | 957,500 | -0.61(-2.14%) |
Sep 27, 2004 | 29.06 | 29.08 | 28.34 | 28.45 | 628,300 | -0.61(-2.10%) |
Sep 24, 2004 | 29.39 | 29.50 | 28.99 | 29.06 | 634,700 | -0.47(-1.59%) |
Sep 23, 2004 | 30.09 | 30.09 | 29.53 | 29.53 | 301,900 | -0.49(-1.63%) |
Sep 22, 2004 | 30.39 | 30.45 | 29.70 | 30.02 | 708,800 | -0.19(-0.63%) |
Sep 21, 2004 | 29.99 | 30.25 | 29.61 | 30.21 | 816,100 | +0.27(+0.90%) |
Sep 20, 2004 | 30.48 | 30.62 | 29.81 | 29.94 | 550,700 | -0.62(-2.03%) |
Sep 17, 2004 | 30.55 | 30.85 | 30.27 | 30.56 | 696,400 | -0.18(-0.59%) |
Sep 16, 2004 | 30.85 | 31.06 | 30.55 | 30.74 | 651,500 | -0.11(-0.36%) |
Sep 15, 2004 | 31.98 | 32.00 | 30.73 | 30.85 | 889,000 | -1.15(-3.59%) |
Sep 14, 2004 | 32.25 | 32.25 | 31.91 | 32.00 | 329,500 | -0.25(-0.78%) |
Sep 13, 2004 | 32.50 | 32.59 | 32.16 | 32.25 | 454,800 | -0.03(-0.09%) |
Sep 10, 2004 | 33.26 | 33.26 | 32.02 | 32.28 | 843,900 | -1.09(-3.27%) |
Sep 09, 2004 | 33.00 | 33.56 | 32.52 | 33.37 | 1,211,800 | -0.96(-2.80%) |
Sep 08, 2004 | 35.56 | 35.56 | 34.29 | 34.33 | 470,700 | -1.23(-3.46%) |
Sep 07, 2004 | 35.20 | 35.80 | 35.20 | 35.56 | 210,900 | +0.56(+1.60%) |
Sep 03, 2004 | 34.90 | 35.05 | 34.40 | 35.00 | 296,000 | +0.01(+0.03%) |
Sep 02, 2004 | 33.80 | 35.18 | 33.80 | 34.99 | 249,300 | +0.92(+2.70%) |
Sep 01, 2004 | 34.14 | 34.35 | 33.59 | 34.07 | 224,500 | +0.18(+0.53%) |
Aug 31, 2004 | 33.95 | 34.15 | 33.54 | 33.89 | 178,300 | -0.11(-0.32%) |
Aug 30, 2004 | 34.30 | 34.30 | 33.90 | 34.00 | 189,200 | -0.38(-1.11%) |
Aug 27, 2004 | 34.38 | 34.68 | 34.20 | 34.38 | 259,500 | +0.00(+0.00%) |
Aug 26, 2004 | 33.35 | 34.41 | 33.35 | 34.38 | 422,500 | +1.03(+3.09%) |
Aug 25, 2004 | 33.06 | 33.52 | 32.86 | 33.35 | 171,800 | +0.29(+0.88%) |
Aug 24, 2004 | 33.03 | 33.71 | 32.95 | 33.06 | 316,300 | +0.05(+0.15%) |
Aug 23, 2004 | 32.98 | 33.28 | 32.84 | 33.01 | 138,700 | +0.03(+0.09%) |
Aug 20, 2004 | 32.90 | 33.01 | 32.39 | 32.98 | 619,000 | -0.36(-1.08%) |
Aug 19, 2004 | 33.80 | 33.80 | 33.14 | 33.34 | 306,400 | -0.46(-1.36%) |
Aug 18, 2004 | 33.68 | 33.84 | 33.52 | 33.80 | 363,300 | -0.10(-0.29%) |
Aug 17, 2004 | 34.00 | 34.10 | 33.77 | 33.90 | 281,600 | +0.05(+0.15%) |
Aug 16, 2004 | 32.84 | 34.09 | 32.76 | 33.85 | 318,800 | +1.01(+3.08%) |
Aug 13, 2004 | 32.14 | 33.09 | 32.14 | 32.84 | 451,200 | +0.71(+2.21%) |
Aug 12, 2004 | 32.64 | 32.64 | 31.80 | 32.13 | 335,900 | -0.50(-1.53%) |
Aug 11, 2004 | 33.00 | 33.01 | 32.26 | 32.63 | 297,600 | -0.50(-1.51%) |
Aug 10, 2004 | 32.40 | 33.21 | 32.31 | 33.13 | 386,300 | +0.87(+2.70%) |
Aug 09, 2004 | 32.20 | 32.69 | 32.20 | 32.26 | 291,800 | -0.11(-0.34%) |
Aug 06, 2004 | 33.15 | 33.15 | 32.32 | 32.37 | 228,200 | -0.88(-2.65%) |
Aug 05, 2004 | 33.85 | 33.91 | 33.17 | 33.25 | 224,500 | -0.67(-1.98%) |
Aug 04, 2004 | 34.10 | 34.10 | 33.40 | 33.92 | 336,200 | -0.58(-1.68%) |
Aug 03, 2004 | 34.90 | 34.91 | 34.12 | 34.50 | 479,700 | -0.58(-1.65%) |