Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.95 | 32.17 | 31.83 | 32.17 | 806,700 | +0.24(+0.75%) |
Aug 30, 2005 | 31.80 | 32.08 | 31.76 | 31.93 | 889,500 | +0.08(+0.25%) |
Aug 29, 2005 | 31.20 | 31.99 | 30.97 | 31.85 | 932,500 | +0.62(+1.99%) |
Aug 26, 2005 | 31.03 | 31.26 | 30.88 | 31.23 | 600,000 | +0.23(+0.74%) |
Aug 25, 2005 | 30.97 | 31.16 | 30.86 | 31.00 | 639,700 | +0.10(+0.32%) |
Aug 24, 2005 | 31.07 | 31.12 | 30.76 | 30.90 | 620,800 | -0.09(-0.29%) |
Aug 23, 2005 | 31.03 | 31.17 | 30.90 | 30.99 | 941,700 | -0.04(-0.13%) |
Aug 22, 2005 | 31.13 | 31.32 | 31.00 | 31.03 | 815,200 | -0.15(-0.48%) |
Aug 19, 2005 | 31.40 | 31.46 | 31.08 | 31.18 | 742,600 | -0.24(-0.76%) |
Aug 18, 2005 | 31.75 | 31.84 | 31.26 | 31.42 | 1,050,900 | -0.33(-1.04%) |
Aug 17, 2005 | 31.77 | 31.89 | 31.60 | 31.75 | 1,450,200 | +0.12(+0.38%) |
Aug 16, 2005 | 31.45 | 31.71 | 31.15 | 31.63 | 888,100 | +0.20(+0.64%) |
Aug 15, 2005 | 31.30 | 31.49 | 31.20 | 31.43 | 543,000 | +0.14(+0.45%) |
Aug 12, 2005 | 31.25 | 31.38 | 30.90 | 31.29 | 1,009,500 | -0.03(-0.10%) |
Aug 11, 2005 | 30.90 | 31.40 | 30.88 | 31.32 | 840,000 | +0.47(+1.52%) |
Aug 10, 2005 | 31.00 | 31.12 | 30.67 | 30.85 | 646,400 | +0.08(+0.26%) |
Aug 09, 2005 | 30.59 | 30.94 | 30.56 | 30.77 | 690,000 | +0.20(+0.65%) |
Aug 08, 2005 | 30.63 | 30.84 | 30.35 | 30.57 | 628,400 | -0.10(-0.33%) |
Aug 05, 2005 | 30.98 | 30.99 | 30.56 | 30.67 | 678,600 | -0.33(-1.06%) |
Aug 04, 2005 | 31.16 | 31.16 | 30.83 | 31.00 | 877,800 | -0.15(-0.48%) |
Aug 03, 2005 | 31.27 | 31.51 | 31.05 | 31.15 | 995,200 | -0.05(-0.16%) |
Aug 02, 2005 | 31.19 | 31.40 | 30.99 | 31.20 | 962,000 | +0.41(+1.33%) |
Aug 01, 2005 | 30.60 | 30.95 | 30.52 | 30.79 | 1,873,900 | -0.57(-1.82%) |
Jul 29, 2005 | 32.50 | 32.65 | 31.28 | 31.36 | 2,723,500 | -1.09(-3.36%) |
Jul 28, 2005 | 33.40 | 33.40 | 32.20 | 32.45 | 1,878,400 | -1.04(-3.11%) |
Jul 27, 2005 | 32.47 | 33.50 | 32.38 | 33.49 | 1,562,500 | +1.18(+3.65%) |
Jul 26, 2005 | 32.34 | 32.45 | 32.12 | 32.31 | 660,400 | +0.04(+0.12%) |
Jul 25, 2005 | 32.12 | 32.51 | 32.05 | 32.27 | 1,060,000 | +0.01(+0.03%) |
Jul 22, 2005 | 32.23 | 32.26 | 31.97 | 32.26 | 957,700 | +0.03(+0.09%) |
Jul 21, 2005 | 32.18 | 32.35 | 31.88 | 32.23 | 522,400 | +0.13(+0.40%) |
Jul 20, 2005 | 32.22 | 32.36 | 32.04 | 32.10 | 1,906,300 | -0.10(-0.31%) |
Jul 19, 2005 | 32.05 | 32.26 | 31.79 | 32.20 | 1,751,400 | +0.30(+0.94%) |
Jul 18, 2005 | 32.23 | 32.29 | 31.74 | 31.90 | 811,400 | -0.32(-0.99%) |
Jul 15, 2005 | 32.37 | 32.37 | 31.98 | 32.22 | 773,900 | -0.15(-0.46%) |
Jul 14, 2005 | 32.45 | 32.68 | 32.21 | 32.37 | 898,400 | +0.14(+0.43%) |
Jul 13, 2005 | 32.15 | 32.42 | 32.10 | 32.23 | 964,100 | -0.16(-0.49%) |
Jul 12, 2005 | 32.20 | 32.44 | 32.18 | 32.39 | 1,349,900 | +0.08(+0.25%) |
Jul 11, 2005 | 32.20 | 32.36 | 32.10 | 32.31 | 1,013,100 | +0.06(+0.19%) |
Jul 08, 2005 | 31.67 | 32.56 | 31.51 | 32.25 | 1,892,500 | +0.49(+1.54%) |
Jul 07, 2005 | 30.93 | 31.98 | 30.46 | 31.76 | 2,016,200 | +0.80(+2.58%) |
Jul 06, 2005 | 30.32 | 31.09 | 30.02 | 30.96 | 2,640,400 | +0.66(+2.18%) |
Jul 05, 2005 | 30.19 | 30.76 | 30.19 | 30.30 | 1,085,600 | +0.14(+0.46%) |
Jul 01, 2005 | 30.15 | 30.25 | 30.06 | 30.16 | 735,400 | -0.07(-0.23%) |
Jun 30, 2005 | 30.30 | 30.50 | 30.03 | 30.23 | 1,015,900 | +0.08(+0.27%) |
Jun 29, 2005 | 30.56 | 30.65 | 30.09 | 30.15 | 1,140,300 | -0.11(-0.36%) |
Jun 28, 2005 | 30.02 | 30.45 | 30.02 | 30.26 | 802,300 | +0.37(+1.24%) |
Jun 27, 2005 | 30.15 | 30.32 | 29.77 | 29.89 | 1,007,300 | -0.46(-1.52%) |
Jun 24, 2005 | 30.47 | 31.00 | 30.19 | 30.35 | 2,837,400 | +0.38(+1.27%) |
Jun 23, 2005 | 30.60 | 30.69 | 29.70 | 29.97 | 1,503,700 | -0.63(-2.06%) |
Jun 22, 2005 | 30.05 | 30.74 | 30.01 | 30.60 | 865,500 | +0.60(+2.00%) |
Jun 21, 2005 | 29.75 | 30.19 | 29.35 | 30.00 | 1,206,100 | +0.10(+0.33%) |
Jun 20, 2005 | 30.55 | 30.56 | 29.73 | 29.90 | 1,767,200 | -0.81(-2.64%) |
Jun 17, 2005 | 30.06 | 30.71 | 30.00 | 30.71 | 1,631,700 | +0.61(+2.03%) |
Jun 16, 2005 | 30.06 | 30.25 | 29.95 | 30.10 | 661,500 | +0.04(+0.13%) |
Jun 15, 2005 | 29.80 | 30.10 | 29.80 | 30.06 | 1,068,900 | +0.30(+1.01%) |
Jun 14, 2005 | 29.53 | 29.76 | 29.40 | 29.76 | 1,127,900 | +0.17(+0.57%) |
Jun 13, 2005 | 29.50 | 29.74 | 29.28 | 29.59 | 870,300 | +0.04(+0.14%) |
Jun 10, 2005 | 29.40 | 29.58 | 29.29 | 29.55 | 753,100 | +0.18(+0.61%) |
Jun 09, 2005 | 29.30 | 29.38 | 29.00 | 29.37 | 755,500 | +0.09(+0.31%) |
Jun 08, 2005 | 29.59 | 29.59 | 29.15 | 29.28 | 602,500 | -0.38(-1.28%) |
Jun 07, 2005 | 29.08 | 29.76 | 28.96 | 29.66 | 1,453,100 | +0.73(+2.52%) |
Jun 06, 2005 | 28.65 | 28.99 | 28.35 | 28.93 | 589,300 | +0.28(+0.98%) |
Jun 03, 2005 | 28.75 | 28.79 | 28.35 | 28.65 | 824,200 | -0.33(-1.14%) |
Jun 02, 2005 | 29.14 | 29.14 | 28.81 | 28.98 | 784,100 | -0.01(-0.03%) |
Jun 01, 2005 | 29.00 | 29.15 | 28.55 | 28.99 | 1,009,400 | +0.00(+0.00%) |
May 31, 2005 | 28.70 | 29.29 | 28.59 | 28.99 | 3,502,800 | +0.42(+1.47%) |
May 27, 2005 | 28.00 | 28.64 | 27.98 | 28.57 | 1,330,000 | +0.62(+2.22%) |
May 26, 2005 | 27.85 | 28.05 | 27.75 | 27.95 | 1,751,500 | +0.21(+0.76%) |
May 25, 2005 | 28.12 | 28.13 | 27.64 | 27.74 | 670,100 | -0.25(-0.89%) |
May 24, 2005 | 28.15 | 28.20 | 27.80 | 27.99 | 857,600 | +0.14(+0.50%) |
May 23, 2005 | 27.70 | 27.91 | 27.43 | 27.85 | 800,000 | +0.17(+0.61%) |
May 20, 2005 | 27.79 | 27.85 | 27.60 | 27.68 | 1,130,500 | -0.09(-0.32%) |
May 19, 2005 | 28.18 | 28.24 | 27.76 | 27.77 | 793,100 | -0.21(-0.75%) |
May 18, 2005 | 27.75 | 28.20 | 27.70 | 27.98 | 2,970,400 | +0.23(+0.83%) |
May 17, 2005 | 27.65 | 27.78 | 27.49 | 27.75 | 1,165,300 | -0.03(-0.11%) |
May 16, 2005 | 27.30 | 27.85 | 27.27 | 27.78 | 492,700 | +0.46(+1.68%) |
May 13, 2005 | 27.23 | 27.49 | 26.80 | 27.32 | 1,441,100 | +0.06(+0.22%) |
May 12, 2005 | 27.93 | 28.07 | 27.23 | 27.26 | 1,462,800 | -0.70(-2.50%) |
May 11, 2005 | 27.95 | 28.23 | 27.84 | 27.96 | 633,800 | +0.05(+0.18%) |
May 10, 2005 | 27.58 | 28.19 | 27.30 | 27.91 | 1,446,000 | +0.06(+0.22%) |
May 09, 2005 | 28.31 | 28.34 | 27.45 | 27.85 | 819,100 | -0.40(-1.42%) |
May 06, 2005 | 28.00 | 28.39 | 27.89 | 28.25 | 1,016,100 | +0.28(+1.00%) |
May 05, 2005 | 27.88 | 28.11 | 27.73 | 27.97 | 2,538,600 | +0.12(+0.43%) |
May 04, 2005 | 27.27 | 27.98 | 27.25 | 27.85 | 940,900 | +0.50(+1.83%) |
May 03, 2005 | 27.36 | 27.50 | 27.16 | 27.35 | 1,606,000 | -0.07(-0.26%) |
May 02, 2005 | 28.00 | 28.00 | 27.21 | 27.42 | 998,100 | -0.53(-1.90%) |
Apr 29, 2005 | 27.70 | 28.07 | 26.87 | 27.95 | 1,392,200 | +0.19(+0.68%) |
Apr 28, 2005 | 27.90 | 28.15 | 27.75 | 27.76 | 692,500 | -0.24(-0.86%) |
Apr 27, 2005 | 27.87 | 28.07 | 27.61 | 28.00 | 519,800 | -0.04(-0.14%) |
Apr 26, 2005 | 27.97 | 28.27 | 27.85 | 28.04 | 1,045,500 | +0.16(+0.57%) |
Apr 25, 2005 | 27.25 | 27.88 | 27.21 | 27.88 | 698,700 | +0.73(+2.69%) |
Apr 22, 2005 | 27.55 | 27.85 | 26.81 | 27.15 | 1,617,600 | -0.36(-1.31%) |
Apr 21, 2005 | 27.48 | 27.65 | 27.27 | 27.51 | 1,093,200 | +0.18(+0.66%) |
Apr 20, 2005 | 27.70 | 27.89 | 27.05 | 27.33 | 1,324,700 | -0.37(-1.34%) |
Apr 19, 2005 | 27.75 | 27.98 | 27.58 | 27.70 | 690,800 | -0.13(-0.47%) |
Apr 18, 2005 | 27.98 | 28.07 | 27.52 | 27.83 | 804,200 | -0.08(-0.29%) |
Apr 15, 2005 | 28.48 | 28.74 | 27.86 | 27.91 | 1,992,700 | -0.42(-1.48%) |
Apr 14, 2005 | 28.30 | 28.48 | 28.22 | 28.33 | 1,203,500 | +0.07(+0.25%) |
Apr 13, 2005 | 28.32 | 28.46 | 27.92 | 28.26 | 1,137,600 | -0.09(-0.32%) |
Apr 12, 2005 | 27.96 | 28.85 | 26.95 | 28.35 | 1,452,600 | +0.45(+1.61%) |
Apr 11, 2005 | 27.52 | 27.90 | 27.45 | 27.90 | 1,018,600 | +0.40(+1.45%) |
Apr 08, 2005 | 27.50 | 27.75 | 27.32 | 27.50 | 2,024,400 | +0.00(+0.00%) |
Apr 07, 2005 | 27.63 | 27.72 | 27.27 | 27.50 | 882,600 | -0.10(-0.36%) |
Apr 06, 2005 | 27.90 | 27.99 | 27.49 | 27.60 | 1,265,300 | -0.19(-0.68%) |
Apr 05, 2005 | 27.60 | 27.90 | 27.60 | 27.79 | 1,590,500 | +0.19(+0.69%) |
Apr 04, 2005 | 27.82 | 27.87 | 27.36 | 27.60 | 1,851,600 | -0.01(-0.04%) |
Apr 01, 2005 | 27.65 | 27.70 | 27.35 | 27.61 | 2,114,100 | +0.09(+0.33%) |
Mar 31, 2005 | 27.40 | 27.55 | 27.26 | 27.52 | 2,313,900 | -0.03(-0.11%) |
Mar 30, 2005 | 27.50 | 27.65 | 27.15 | 27.55 | 1,996,900 | +0.00(+0.00%) |
Mar 29, 2005 | 27.00 | 27.79 | 27.00 | 27.55 | 4,110,000 | +0.30(+1.10%) |
Mar 28, 2005 | 27.05 | 27.41 | 26.96 | 27.25 | 8,009,000 | +0.45(+1.68%) |
Mar 24, 2005 | 26.45 | 27.09 | 26.45 | 26.80 | 16,869,400 | +0.05(+0.19%) |
Mar 23, 2005 | 27.46 | 27.46 | 26.71 | 26.75 | 3,869,400 | -0.81(-2.94%) |
Mar 22, 2005 | 28.10 | 28.34 | 27.55 | 27.56 | 2,000,900 | -0.54(-1.92%) |
Mar 21, 2005 | 28.96 | 28.96 | 27.85 | 28.10 | 2,121,100 | -0.91(-3.14%) |
Mar 18, 2005 | 29.50 | 29.80 | 28.51 | 29.01 | 1,002,600 | -0.55(-1.86%) |
Mar 17, 2005 | 28.85 | 29.65 | 28.81 | 29.56 | 895,600 | +0.75(+2.60%) |
Mar 16, 2005 | 28.83 | 28.85 | 28.52 | 28.81 | 1,005,400 | -0.02(-0.07%) |
Mar 15, 2005 | 28.70 | 29.03 | 28.61 | 28.83 | 736,100 | +0.26(+0.91%) |
Mar 14, 2005 | 29.08 | 29.08 | 28.42 | 28.57 | 1,606,200 | -0.56(-1.92%) |
Mar 11, 2005 | 29.06 | 29.30 | 28.96 | 29.13 | 365,400 | +0.09(+0.31%) |
Mar 10, 2005 | 28.92 | 29.21 | 28.75 | 29.04 | 587,800 | +0.12(+0.41%) |
Mar 09, 2005 | 28.80 | 29.10 | 28.74 | 28.92 | 632,400 | +0.07(+0.24%) |
Mar 08, 2005 | 29.30 | 29.44 | 28.85 | 28.85 | 596,400 | -0.45(-1.54%) |
Mar 07, 2005 | 28.25 | 29.45 | 28.14 | 29.30 | 1,762,600 | +0.55(+1.91%) |
Mar 04, 2005 | 28.90 | 28.90 | 28.60 | 28.75 | 635,100 | +0.07(+0.24%) |
Mar 03, 2005 | 29.05 | 29.21 | 28.51 | 28.68 | 650,900 | -0.42(-1.44%) |
Mar 02, 2005 | 28.31 | 29.30 | 28.20 | 29.10 | 669,300 | +0.79(+2.79%) |
Mar 01, 2005 | 28.20 | 28.35 | 28.20 | 28.31 | 395,200 | +0.15(+0.53%) |
Feb 28, 2005 | 28.56 | 28.56 | 28.13 | 28.16 | 574,300 | -0.30(-1.05%) |
Feb 25, 2005 | 28.04 | 28.65 | 27.98 | 28.46 | 271,700 | +0.39(+1.39%) |
Feb 24, 2005 | 28.02 | 28.16 | 27.90 | 28.07 | 673,600 | +0.04(+0.14%) |
Feb 23, 2005 | 28.04 | 28.21 | 27.93 | 28.03 | 420,000 | +0.03(+0.11%) |
Feb 22, 2005 | 28.21 | 28.31 | 28.00 | 28.00 | 620,900 | -0.21(-0.74%) |
Feb 18, 2005 | 28.57 | 28.81 | 28.21 | 28.21 | 944,400 | -0.33(-1.16%) |
Feb 17, 2005 | 28.28 | 28.71 | 28.17 | 28.54 | 502,300 | +0.16(+0.56%) |
Feb 16, 2005 | 28.46 | 28.49 | 28.18 | 28.38 | 1,154,000 | -0.08(-0.28%) |
Feb 15, 2005 | 28.08 | 28.61 | 28.05 | 28.46 | 993,700 | +0.46(+1.64%) |
Feb 14, 2005 | 27.19 | 28.21 | 27.19 | 28.00 | 1,440,800 | +0.80(+2.94%) |
Feb 11, 2005 | 27.15 | 27.25 | 27.10 | 27.20 | 448,600 | +0.06(+0.22%) |
Feb 10, 2005 | 27.06 | 27.16 | 26.91 | 27.14 | 1,246,900 | +0.08(+0.30%) |
Feb 09, 2005 | 27.10 | 27.10 | 26.96 | 27.06 | 1,015,700 | +0.00(+0.00%) |
Feb 08, 2005 | 26.90 | 27.08 | 26.90 | 27.06 | 512,300 | +0.16(+0.59%) |
Feb 07, 2005 | 26.88 | 26.94 | 26.67 | 26.90 | 790,700 | +0.02(+0.07%) |
Feb 04, 2005 | 26.60 | 26.90 | 26.46 | 26.88 | 589,300 | +0.28(+1.05%) |
Feb 03, 2005 | 26.85 | 26.94 | 26.55 | 26.60 | 1,003,000 | -0.08(-0.30%) |
Feb 02, 2005 | 26.60 | 26.95 | 26.60 | 26.68 | 569,100 | +0.06(+0.23%) |
Feb 01, 2005 | 26.54 | 26.83 | 26.44 | 26.62 | 519,900 | +0.09(+0.34%) |
Jan 31, 2005 | 26.43 | 26.65 | 26.31 | 26.53 | 676,200 | +0.13(+0.49%) |
Jan 28, 2005 | 26.92 | 26.92 | 26.15 | 26.40 | 903,700 | -0.51(-1.90%) |
Jan 27, 2005 | 27.23 | 27.32 | 26.88 | 26.91 | 1,100,300 | -0.30(-1.10%) |
Jan 26, 2005 | 27.00 | 27.39 | 27.00 | 27.21 | 2,285,500 | +0.56(+2.10%) |
Jan 25, 2005 | 26.70 | 27.02 | 26.65 | 26.65 | 646,600 | -0.03(-0.11%) |
Jan 24, 2005 | 26.50 | 27.07 | 26.45 | 26.68 | 519,100 | +0.10(+0.38%) |
Jan 21, 2005 | 26.40 | 26.77 | 26.37 | 26.58 | 625,500 | +0.03(+0.11%) |
Jan 20, 2005 | 26.55 | 26.85 | 26.42 | 26.55 | 846,500 | +0.00(+0.00%) |
Jan 19, 2005 | 26.30 | 26.84 | 26.30 | 26.55 | 1,326,000 | +0.55(+2.12%) |
Jan 18, 2005 | 25.76 | 26.05 | 25.72 | 26.00 | 483,600 | +0.28(+1.09%) |
Jan 14, 2005 | 26.12 | 26.15 | 25.72 | 25.72 | 286,500 | -0.38(-1.46%) |
Jan 13, 2005 | 26.07 | 26.20 | 26.00 | 26.10 | 344,500 | +0.03(+0.12%) |
Jan 12, 2005 | 26.00 | 26.30 | 25.97 | 26.07 | 553,200 | +0.05(+0.19%) |
Jan 11, 2005 | 25.88 | 26.12 | 25.80 | 26.02 | 389,100 | +0.04(+0.15%) |
Jan 10, 2005 | 26.00 | 26.19 | 25.90 | 25.98 | 1,260,500 | -0.07(-0.27%) |
Jan 07, 2005 | 26.35 | 26.40 | 26.00 | 26.05 | 322,000 | -0.27(-1.03%) |
Jan 06, 2005 | 26.40 | 26.55 | 26.27 | 26.32 | 765,100 | +0.01(+0.04%) |
Jan 05, 2005 | 26.87 | 27.07 | 26.31 | 26.31 | 623,500 | -0.50(-1.86%) |
Jan 04, 2005 | 26.98 | 27.16 | 26.69 | 26.81 | 711,300 | -0.28(-1.03%) |
Jan 03, 2005 | 27.00 | 27.29 | 26.95 | 27.09 | 997,700 | +0.09(+0.33%) |
Dec 31, 2004 | 27.08 | 27.22 | 26.95 | 27.00 | 515,800 | -0.08(-0.30%) |
Dec 30, 2004 | 27.29 | 27.38 | 26.90 | 27.08 | 510,600 | -0.17(-0.62%) |
Dec 29, 2004 | 26.98 | 27.30 | 26.95 | 27.25 | 549,200 | +0.27(+1.00%) |
Dec 28, 2004 | 26.82 | 27.04 | 26.82 | 26.98 | 393,700 | +0.21(+0.78%) |
Dec 27, 2004 | 27.00 | 27.00 | 26.61 | 26.77 | 376,800 | -0.27(-1.00%) |
Dec 23, 2004 | 26.85 | 27.07 | 26.62 | 27.04 | 789,400 | +0.64(+2.42%) |
Dec 22, 2004 | 26.15 | 26.58 | 26.15 | 26.40 | 583,200 | +0.10(+0.38%) |
Dec 21, 2004 | 26.15 | 26.32 | 26.03 | 26.30 | 629,800 | +0.15(+0.57%) |
Dec 20, 2004 | 26.20 | 26.35 | 26.03 | 26.15 | 831,800 | -0.05(-0.19%) |
Dec 17, 2004 | 25.90 | 26.29 | 25.70 | 26.20 | 1,016,400 | +0.20(+0.77%) |
Dec 16, 2004 | 26.00 | 26.23 | 25.64 | 26.00 | 1,176,200 | -0.17(-0.65%) |
Dec 15, 2004 | 27.40 | 27.45 | 26.01 | 26.17 | 1,130,100 | -1.02(-3.75%) |
Dec 14, 2004 | 26.75 | 27.84 | 26.74 | 27.19 | 1,503,100 | +0.53(+1.99%) |
Dec 13, 2004 | 26.16 | 26.75 | 26.13 | 26.66 | 679,200 | +0.50(+1.91%) |
Dec 10, 2004 | 25.85 | 26.25 | 25.61 | 26.16 | 622,000 | +0.41(+1.59%) |
Dec 09, 2004 | 25.79 | 25.79 | 25.30 | 25.75 | 1,068,300 | +0.06(+0.23%) |
Dec 08, 2004 | 25.75 | 26.10 | 25.68 | 25.69 | 376,800 | -0.25(-0.96%) |
Dec 07, 2004 | 26.20 | 26.30 | 25.89 | 25.94 | 663,200 | -0.26(-0.99%) |
Dec 06, 2004 | 26.20 | 26.46 | 25.78 | 26.20 | 849,700 | -0.20(-0.76%) |
Dec 03, 2004 | 25.94 | 26.46 | 25.76 | 26.40 | 858,800 | +0.45(+1.73%) |
Dec 02, 2004 | 25.93 | 26.00 | 25.70 | 25.95 | 556,700 | +0.02(+0.08%) |
Dec 01, 2004 | 26.40 | 26.58 | 25.74 | 25.93 | 614,500 | -0.37(-1.41%) |
Nov 30, 2004 | 25.88 | 26.30 | 25.65 | 26.30 | 492,500 | +0.45(+1.74%) |
Nov 29, 2004 | 26.16 | 26.24 | 25.60 | 25.85 | 825,800 | -0.36(-1.37%) |
Nov 26, 2004 | 26.10 | 26.35 | 25.86 | 26.21 | 96,400 | +0.28(+1.08%) |
Nov 24, 2004 | 25.90 | 26.01 | 25.78 | 25.93 | 391,300 | +0.17(+0.66%) |
Nov 23, 2004 | 25.75 | 26.06 | 25.64 | 25.76 | 717,100 | +0.16(+0.63%) |
Nov 22, 2004 | 25.18 | 25.69 | 25.18 | 25.60 | 1,114,300 | +0.42(+1.67%) |
Nov 19, 2004 | 25.75 | 25.95 | 24.99 | 25.18 | 856,000 | -0.54(-2.10%) |
Nov 18, 2004 | 26.22 | 26.32 | 25.40 | 25.72 | 382,900 | -0.56(-2.13%) |
Nov 17, 2004 | 26.54 | 26.99 | 26.18 | 26.28 | 751,400 | +0.08(+0.31%) |
Nov 16, 2004 | 26.50 | 26.58 | 26.16 | 26.20 | 506,800 | -0.15(-0.57%) |
Nov 15, 2004 | 26.00 | 26.69 | 25.90 | 26.35 | 500,000 | +0.45(+1.74%) |
Nov 12, 2004 | 26.05 | 26.40 | 25.74 | 25.90 | 542,400 | -0.25(-0.96%) |
Nov 11, 2004 | 26.30 | 26.40 | 25.78 | 26.15 | 547,000 | -0.30(-1.13%) |
Nov 10, 2004 | 25.97 | 26.65 | 25.94 | 26.45 | 869,500 | +0.72(+2.80%) |
Nov 09, 2004 | 25.30 | 25.80 | 25.26 | 25.73 | 289,100 | +0.34(+1.34%) |
Nov 08, 2004 | 25.75 | 25.85 | 25.39 | 25.39 | 399,500 | -0.23(-0.90%) |
Nov 05, 2004 | 25.35 | 25.92 | 25.35 | 25.62 | 356,900 | +0.42(+1.67%) |
Nov 04, 2004 | 25.00 | 25.36 | 24.90 | 25.20 | 319,100 | +0.35(+1.41%) |
Nov 03, 2004 | 25.00 | 25.15 | 24.70 | 24.85 | 275,500 | +0.23(+0.93%) |
Nov 02, 2004 | 24.30 | 24.92 | 24.21 | 24.62 | 957,100 | +0.57(+2.37%) |
Nov 01, 2004 | 24.00 | 24.10 | 23.90 | 24.05 | 731,800 | +0.19(+0.80%) |
Oct 29, 2004 | 24.05 | 24.12 | 23.59 | 23.86 | 322,200 | -0.11(-0.46%) |
Oct 28, 2004 | 23.90 | 24.02 | 23.60 | 23.97 | 379,800 | +0.00(+0.00%) |
Oct 27, 2004 | 24.06 | 24.12 | 23.70 | 23.97 | 587,100 | -0.08(-0.33%) |
Oct 26, 2004 | 24.02 | 24.11 | 23.48 | 24.05 | 558,400 | +0.30(+1.26%) |
Oct 25, 2004 | 23.65 | 23.99 | 23.40 | 23.75 | 336,200 | +0.00(+0.00%) |
Oct 22, 2004 | 23.65 | 24.15 | 23.39 | 23.75 | 478,300 | +0.15(+0.64%) |
Oct 21, 2004 | 23.40 | 23.98 | 22.96 | 23.60 | 340,100 | +0.15(+0.64%) |
Oct 20, 2004 | 22.85 | 23.60 | 22.80 | 23.45 | 448,500 | +0.54(+2.36%) |
Oct 19, 2004 | 23.71 | 23.82 | 22.80 | 22.91 | 1,104,000 | -0.81(-3.41%) |
Oct 18, 2004 | 23.83 | 23.95 | 23.60 | 23.72 | 204,900 | -0.26(-1.08%) |
Oct 15, 2004 | 23.70 | 24.09 | 22.77 | 23.98 | 1,178,800 | +0.49(+2.09%) |
Oct 14, 2004 | 23.64 | 23.90 | 22.79 | 23.49 | 835,700 | -0.30(-1.26%) |
Oct 13, 2004 | 24.11 | 24.20 | 23.75 | 23.79 | 534,800 | -0.20(-0.83%) |
Oct 12, 2004 | 24.75 | 24.75 | 23.90 | 23.99 | 730,400 | -0.76(-3.07%) |
Oct 11, 2004 | 24.87 | 25.05 | 24.67 | 24.75 | 723,200 | -0.13(-0.52%) |
Oct 08, 2004 | 24.60 | 25.48 | 24.60 | 24.88 | 857,900 | +0.50(+2.05%) |
Oct 07, 2004 | 24.35 | 24.59 | 24.05 | 24.38 | 516,500 | -0.09(-0.37%) |
Oct 06, 2004 | 24.55 | 24.70 | 24.32 | 24.47 | 702,700 | +0.02(+0.08%) |
Oct 05, 2004 | 24.65 | 24.69 | 24.25 | 24.45 | 766,600 | +0.00(+0.00%) |
Oct 04, 2004 | 24.05 | 24.49 | 23.80 | 24.45 | 1,389,000 | +0.46(+1.92%) |
Oct 01, 2004 | 23.45 | 24.30 | 23.41 | 23.99 | 1,763,800 | +0.69(+2.96%) |
Sep 30, 2004 | 22.85 | 23.55 | 22.85 | 23.30 | 944,400 | +0.57(+2.51%) |
Sep 29, 2004 | 22.56 | 22.76 | 22.50 | 22.73 | 605,000 | +0.13(+0.58%) |
Sep 28, 2004 | 22.68 | 22.78 | 22.45 | 22.60 | 461,000 | +0.00(+0.00%) |
Sep 27, 2004 | 22.83 | 22.84 | 22.60 | 22.60 | 606,000 | -0.20(-0.88%) |
Sep 24, 2004 | 22.70 | 22.85 | 22.65 | 22.80 | 1,122,700 | +0.30(+1.33%) |
Sep 23, 2004 | 22.51 | 22.83 | 22.35 | 22.50 | 1,059,900 | +0.09(+0.40%) |
Sep 22, 2004 | 22.76 | 22.82 | 22.35 | 22.41 | 706,200 | -0.41(-1.80%) |
Sep 21, 2004 | 22.72 | 23.02 | 22.70 | 22.82 | 531,200 | +0.15(+0.66%) |
Sep 20, 2004 | 23.05 | 23.14 | 22.59 | 22.67 | 828,600 | -0.46(-1.99%) |
Sep 17, 2004 | 23.99 | 23.99 | 23.09 | 23.13 | 2,456,300 | -0.77(-3.22%) |
Sep 16, 2004 | 23.40 | 23.95 | 23.34 | 23.90 | 673,500 | +0.60(+2.58%) |
Sep 15, 2004 | 22.95 | 23.35 | 22.85 | 23.30 | 817,000 | +0.40(+1.75%) |
Sep 14, 2004 | 22.85 | 22.98 | 22.78 | 22.90 | 932,200 | +0.00(+0.00%) |
Sep 13, 2004 | 23.00 | 23.00 | 22.84 | 22.90 | 1,087,900 | +0.02(+0.09%) |
Sep 10, 2004 | 22.95 | 23.02 | 22.80 | 22.88 | 602,300 | -0.07(-0.31%) |
Sep 09, 2004 | 23.29 | 23.30 | 22.87 | 22.95 | 932,200 | -0.27(-1.16%) |
Sep 08, 2004 | 22.80 | 23.25 | 22.55 | 23.22 | 846,800 | +0.36(+1.57%) |
Sep 07, 2004 | 22.35 | 23.06 | 22.35 | 22.86 | 590,000 | +0.38(+1.69%) |
Sep 03, 2004 | 22.40 | 22.72 | 22.30 | 22.48 | 212,100 | -0.02(-0.09%) |
Sep 02, 2004 | 22.40 | 22.70 | 22.40 | 22.50 | 274,800 | +0.00(+0.00%) |