Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.02 | 30.07 | 28.74 | 29.14 | 6,329 | +0.11(+0.37%) |
Aug 30, 2005 | 29.56 | 29.56 | 28.78 | 29.03 | 12,892 | -0.54(-1.82%) |
Aug 29, 2005 | 28.78 | 29.57 | 28.78 | 29.57 | 5,993 | +0.70(+2.44%) |
Aug 26, 2005 | 28.73 | 28.86 | 28.73 | 28.86 | 913 | -0.17(-0.60%) |
Aug 25, 2005 | 28.98 | 29.65 | 28.76 | 29.04 | 5,954 | -0.35(-1.18%) |
Aug 24, 2005 | 30.14 | 30.14 | 28.73 | 29.39 | 11,374 | -0.25(-0.85%) |
Aug 23, 2005 | 30.13 | 30.13 | 29.64 | 29.64 | 1,629 | -0.57(-1.87%) |
Aug 22, 2005 | 30.21 | 30.29 | 29.13 | 30.20 | 5,729 | +0.08(+0.28%) |
Aug 19, 2005 | 29.78 | 30.15 | 29.31 | 30.12 | 3,922 | +0.56(+1.89%) |
Aug 18, 2005 | 29.13 | 29.56 | 28.67 | 29.56 | 7,421 | +0.86(+3.00%) |
Aug 17, 2005 | 28.62 | 29.13 | 28.62 | 28.70 | 1,840 | +0.08(+0.27%) |
Aug 16, 2005 | 29.56 | 29.99 | 28.62 | 28.62 | 3,772 | -0.76(-2.60%) |
Aug 15, 2005 | 29.31 | 29.99 | 29.13 | 29.39 | 6,411 | +0.42(+1.44%) |
Aug 12, 2005 | 28.75 | 29.46 | 28.65 | 28.97 | 2,777 | +0.10(+0.36%) |
Aug 11, 2005 | 28.65 | 28.86 | 28.65 | 28.86 | 3,592 | +0.00(+0.00%) |
Aug 10, 2005 | 29.00 | 29.14 | 28.65 | 28.86 | 3,389 | +0.22(+0.76%) |
Aug 09, 2005 | 28.65 | 28.69 | 28.65 | 28.65 | 4,025 | +0.00(+0.00%) |
Aug 08, 2005 | 29.11 | 29.11 | 28.65 | 28.65 | 5,096 | +0.00(+0.00%) |
Aug 05, 2005 | 28.69 | 28.72 | 28.65 | 28.65 | 3,096 | -0.37(-1.29%) |
Aug 04, 2005 | 28.65 | 29.03 | 28.62 | 29.02 | 5,515 | +0.34(+1.18%) |
Aug 03, 2005 | 28.33 | 28.95 | 28.33 | 28.68 | 18,850 | +0.08(+0.27%) |
Aug 02, 2005 | 29.99 | 29.99 | 28.52 | 28.60 | 22,034 | -0.33(-1.14%) |
Aug 01, 2005 | 29.04 | 29.12 | 28.26 | 28.93 | 5,632 | +0.22(+0.76%) |
Jul 29, 2005 | 28.89 | 29.04 | 28.69 | 28.72 | 2,951 | -0.17(-0.60%) |
Jul 28, 2005 | 28.24 | 29.11 | 28.24 | 28.89 | 7,653 | +0.91(+3.26%) |
Jul 27, 2005 | 27.67 | 28.06 | 27.66 | 27.98 | 13,354 | +0.00(+0.00%) |
Jul 26, 2005 | 27.98 | 27.98 | 27.54 | 27.98 | 1,142 | +0.40(+1.45%) |
Jul 25, 2005 | 28.26 | 28.26 | 27.58 | 27.58 | 2,845 | -0.14(-0.50%) |
Jul 22, 2005 | 27.46 | 27.72 | 27.43 | 27.72 | 7,575 | -0.45(-1.60%) |
Jul 21, 2005 | 28.17 | 28.17 | 27.39 | 28.17 | 10,312 | +0.30(+1.09%) |
Jul 20, 2005 | 28.00 | 28.06 | 27.86 | 27.86 | 3,306 | +0.04(+0.16%) |
Jul 19, 2005 | 28.25 | 28.26 | 27.82 | 27.82 | 3,910 | -0.13(-0.47%) |
Jul 18, 2005 | 27.98 | 28.43 | 27.95 | 27.95 | 7,316 | -0.14(-0.50%) |
Jul 15, 2005 | 28.48 | 28.90 | 28.09 | 28.09 | 7,253 | -0.81(-2.80%) |
Jul 14, 2005 | 29.30 | 29.30 | 28.86 | 28.90 | 11,335 | -0.40(-1.36%) |
Jul 13, 2005 | 29.19 | 29.99 | 28.54 | 29.30 | 21,713 | -0.29(-0.97%) |
Jul 12, 2005 | 30.57 | 30.57 | 29.59 | 29.59 | 15,754 | -0.84(-2.77%) |
Jul 11, 2005 | 29.56 | 30.59 | 29.56 | 30.43 | 30,534 | +1.10(+3.73%) |
Jul 08, 2005 | 27.69 | 29.35 | 27.36 | 29.33 | 14,835 | +1.48(+5.31%) |
Jul 07, 2005 | 28.13 | 28.13 | 27.61 | 27.86 | 26,919 | -0.03(-0.12%) |
Jul 06, 2005 | 28.18 | 28.18 | 27.78 | 27.89 | 19,862 | -0.15(-0.53%) |
Jul 05, 2005 | 27.96 | 28.56 | 27.73 | 28.04 | 62,455 | +1.40(+5.25%) |
Jul 01, 2005 | 26.67 | 26.69 | 26.35 | 26.64 | 40,601 | +0.23(+0.89%) |
Jun 30, 2005 | 26.53 | 26.60 | 26.34 | 26.40 | 4,738 | -0.18(-0.69%) |
Jun 29, 2005 | 26.85 | 26.87 | 26.53 | 26.59 | 15,590 | -0.15(-0.55%) |
Jun 28, 2005 | 27.43 | 27.43 | 26.53 | 26.73 | 14,789 | -0.34(-1.25%) |
Jun 27, 2005 | 25.75 | 27.32 | 25.57 | 27.07 | 45,382 | +1.38(+5.38%) |
Jun 24, 2005 | 24.66 | 25.70 | 24.56 | 25.69 | 286,230 | +1.78(+7.45%) |
Jun 23, 2005 | 24.33 | 24.78 | 23.91 | 23.91 | 9,767 | -0.63(-2.59%) |
Jun 22, 2005 | 24.96 | 25.04 | 24.30 | 24.54 | 8,673 | -0.13(-0.53%) |
Jun 21, 2005 | 24.91 | 25.07 | 24.67 | 24.67 | 4,611 | -0.23(-0.94%) |
Jun 20, 2005 | 25.22 | 25.22 | 24.78 | 24.91 | 13,884 | -0.45(-1.78%) |
Jun 17, 2005 | 26.06 | 26.06 | 25.23 | 25.36 | 14,624 | -0.43(-1.69%) |
Jun 16, 2005 | 25.43 | 25.80 | 25.21 | 25.80 | 20,846 | +0.22(+0.85%) |
Jun 15, 2005 | 26.21 | 26.26 | 24.98 | 25.58 | 41,075 | -0.43(-1.67%) |
Jun 14, 2005 | 26.26 | 26.56 | 25.89 | 26.01 | 37,024 | -0.24(-0.93%) |
Jun 13, 2005 | 26.08 | 26.70 | 26.08 | 26.26 | 33,209 | -0.10(-0.36%) |
Jun 10, 2005 | 24.52 | 26.79 | 24.52 | 26.35 | 46,456 | +1.65(+6.69%) |
Jun 09, 2005 | 23.91 | 24.91 | 23.91 | 24.70 | 46,565 | +1.11(+4.72%) |
Jun 08, 2005 | 23.65 | 23.73 | 22.63 | 23.59 | 42,100 | -0.06(-0.26%) |
Jun 07, 2005 | 23.60 | 23.73 | 23.27 | 23.65 | 13,993 | -0.09(-0.37%) |
Jun 06, 2005 | 23.16 | 23.77 | 23.16 | 23.73 | 7,199 | +0.26(+1.11%) |
Jun 03, 2005 | 23.14 | 23.47 | 23.14 | 23.47 | 76,200 | +0.42(+1.81%) |
Jun 02, 2005 | 23.10 | 23.20 | 23.04 | 23.06 | 1,589 | -0.04(-0.19%) |
Jun 01, 2005 | 23.14 | 23.15 | 23.07 | 23.10 | 2,610 | +0.25(+1.10%) |
May 31, 2005 | 22.60 | 22.85 | 22.60 | 22.85 | 4,880 | +0.21(+0.92%) |
May 27, 2005 | 22.63 | 22.64 | 22.63 | 22.64 | 772 | -0.17(-0.72%) |
May 26, 2005 | 22.60 | 22.82 | 22.60 | 22.80 | 5,053 | +0.10(+0.46%) |
May 25, 2005 | 23.32 | 23.32 | 22.70 | 22.70 | 4,366 | -0.56(-2.39%) |
May 24, 2005 | 24.06 | 24.10 | 23.26 | 23.26 | 4,025 | -1.09(-4.46%) |
May 23, 2005 | 23.82 | 24.37 | 23.82 | 24.34 | 8,731 | +0.30(+1.27%) |
May 20, 2005 | 24.00 | 24.12 | 23.95 | 24.04 | 5,792 | +0.12(+0.51%) |
May 19, 2005 | 23.92 | 24.34 | 23.86 | 23.92 | 1,816 | -0.29(-1.19%) |
May 18, 2005 | 24.34 | 24.41 | 24.20 | 24.20 | 5,520 | -0.14(-0.57%) |
May 17, 2005 | 24.12 | 24.34 | 24.00 | 24.34 | 4,163 | +0.23(+0.97%) |
May 16, 2005 | 23.53 | 24.34 | 23.53 | 24.11 | 6,542 | +0.85(+3.66%) |
May 13, 2005 | 23.63 | 23.65 | 23.26 | 23.26 | 11,068 | +0.00(+0.00%) |
May 12, 2005 | 23.39 | 23.47 | 23.25 | 23.26 | 8,149 | -0.22(-0.93%) |
May 11, 2005 | 23.46 | 23.52 | 23.24 | 23.47 | 9,428 | -0.22(-0.92%) |
May 10, 2005 | 23.63 | 23.69 | 23.34 | 23.69 | 8,388 | +0.10(+0.44%) |
May 09, 2005 | 23.47 | 23.63 | 23.30 | 23.59 | 4,138 | -0.11(-0.48%) |
May 06, 2005 | 23.95 | 24.06 | 23.47 | 23.70 | 2,150 | +0.03(+0.11%) |
May 05, 2005 | 23.68 | 23.69 | 23.38 | 23.67 | 1,495 | +0.05(+0.22%) |
May 04, 2005 | 23.30 | 23.69 | 23.30 | 23.62 | 1,763 | +0.19(+0.82%) |
May 03, 2005 | 23.45 | 23.69 | 23.34 | 23.43 | 12,299 | -0.26(-1.10%) |
May 02, 2005 | 23.68 | 23.69 | 23.47 | 23.69 | 3,695 | +0.10(+0.44%) |
Apr 29, 2005 | 23.34 | 23.59 | 23.32 | 23.59 | 4,392 | +0.18(+0.78%) |
Apr 28, 2005 | 23.16 | 23.47 | 23.16 | 23.40 | 3,399 | -0.11(-0.46%) |
Apr 27, 2005 | 23.09 | 23.56 | 23.09 | 23.51 | 4,332 | -0.03(-0.13%) |
Apr 26, 2005 | 23.47 | 23.59 | 23.43 | 23.54 | 13,342 | +0.07(+0.30%) |
Apr 25, 2005 | 23.48 | 23.69 | 23.47 | 23.47 | 3,827 | +0.00(+0.00%) |
Apr 22, 2005 | 23.52 | 23.63 | 23.47 | 23.47 | 6,681 | -0.05(-0.22%) |
Apr 21, 2005 | 23.47 | 23.58 | 23.47 | 23.53 | 5,503 | -0.03(-0.15%) |
Apr 20, 2005 | 23.82 | 23.82 | 23.48 | 23.56 | 37,284 | -0.40(-1.67%) |
Apr 19, 2005 | 24.04 | 24.30 | 23.68 | 23.96 | 2,600 | +0.31(+1.32%) |
Apr 18, 2005 | 23.48 | 23.72 | 23.48 | 23.65 | 55,965 | -0.04(-0.18%) |
Apr 15, 2005 | 23.78 | 23.91 | 23.69 | 23.69 | 4,660 | -0.19(-0.80%) |
Apr 14, 2005 | 23.73 | 24.07 | 23.69 | 23.88 | 6,101 | +0.23(+0.96%) |
Apr 13, 2005 | 24.24 | 24.26 | 23.66 | 23.66 | 49,235 | -0.95(-3.85%) |
Apr 12, 2005 | 24.40 | 24.60 | 24.35 | 24.60 | 1,711 | +0.17(+0.71%) |
Apr 11, 2005 | 24.34 | 24.43 | 24.32 | 24.43 | 4,716 | -0.10(-0.43%) |
Apr 08, 2005 | 24.64 | 24.64 | 24.43 | 24.53 | 5,301 | -0.30(-1.23%) |
Apr 07, 2005 | 24.38 | 24.84 | 24.38 | 24.84 | 3,163 | +0.09(+0.35%) |
Apr 06, 2005 | 24.94 | 24.94 | 24.69 | 24.75 | 2,530 | +0.12(+0.49%) |
Apr 05, 2005 | 24.60 | 24.73 | 24.60 | 24.63 | 2,238 | -0.22(-0.87%) |
Apr 04, 2005 | 24.77 | 24.85 | 24.56 | 24.85 | 2,337 | +0.08(+0.32%) |
Apr 01, 2005 | 25.13 | 25.21 | 24.66 | 24.77 | 22,911 | -0.16(-0.63%) |
Mar 31, 2005 | 24.27 | 24.93 | 24.27 | 24.93 | 13,002 | +0.23(+0.91%) |
Mar 30, 2005 | 24.26 | 25.10 | 24.26 | 24.70 | 7,988 | +0.14(+0.57%) |
Mar 29, 2005 | 24.36 | 25.07 | 24.35 | 24.56 | 11,293 | -0.14(-0.56%) |
Mar 28, 2005 | 24.45 | 25.08 | 24.35 | 24.70 | 32,097 | +0.39(+1.61%) |
Mar 24, 2005 | 24.35 | 24.43 | 24.26 | 24.31 | 11,093 | -0.03(-0.14%) |
Mar 23, 2005 | 24.27 | 24.47 | 24.20 | 24.34 | 8,640 | -0.17(-0.71%) |
Mar 22, 2005 | 24.31 | 24.63 | 24.31 | 24.52 | 2,245 | -0.05(-0.21%) |
Mar 21, 2005 | 24.61 | 24.82 | 24.43 | 24.57 | 6,090 | +0.22(+0.89%) |
Mar 18, 2005 | 24.44 | 24.58 | 24.35 | 24.35 | 19,337 | -0.03(-0.14%) |
Mar 17, 2005 | 24.40 | 24.65 | 24.39 | 24.39 | 4,385 | -0.21(-0.85%) |
Mar 16, 2005 | 24.39 | 24.87 | 24.39 | 24.60 | 4,697 | +0.17(+0.68%) |
Mar 15, 2005 | 24.77 | 24.92 | 24.43 | 24.43 | 3,309 | -0.14(-0.57%) |
Mar 14, 2005 | 24.47 | 24.61 | 24.39 | 24.57 | 15,045 | +0.05(+0.21%) |
Mar 11, 2005 | 24.51 | 24.61 | 24.48 | 24.52 | 7,001 | -0.04(-0.18%) |
Mar 10, 2005 | 24.35 | 24.62 | 24.35 | 24.56 | 4,437 | -0.12(-0.49%) |
Mar 09, 2005 | 24.61 | 24.70 | 24.53 | 24.68 | 3,738 | -0.06(-0.25%) |
Mar 08, 2005 | 24.57 | 25.04 | 24.57 | 24.74 | 3,796 | -0.38(-1.52%) |
Mar 07, 2005 | 25.39 | 25.39 | 24.72 | 25.13 | 5,733 | -0.26(-1.03%) |
Mar 04, 2005 | 25.12 | 25.43 | 25.12 | 25.39 | 11,566 | +0.09(+0.34%) |
Mar 03, 2005 | 25.28 | 25.30 | 25.13 | 25.30 | 2,461 | +0.10(+0.38%) |
Mar 02, 2005 | 25.09 | 25.39 | 24.86 | 25.20 | 1,593 | -0.11(-0.45%) |
Mar 01, 2005 | 24.36 | 25.43 | 24.36 | 25.32 | 13,224 | +0.10(+0.41%) |
Feb 28, 2005 | 24.46 | 25.21 | 24.34 | 25.21 | 7,438 | +0.23(+0.90%) |
Feb 25, 2005 | 24.72 | 24.99 | 24.69 | 24.99 | 690 | +0.06(+0.24%) |
Feb 24, 2005 | 24.13 | 24.93 | 24.13 | 24.93 | 1,804 | +0.58(+2.39%) |
Feb 23, 2005 | 24.34 | 24.45 | 24.24 | 24.34 | 15,426 | +0.00(+0.00%) |
Feb 22, 2005 | 24.14 | 24.42 | 24.14 | 24.34 | 12,935 | -0.01(-0.04%) |
Feb 18, 2005 | 24.34 | 24.47 | 24.27 | 24.35 | 12,086 | -0.13(-0.53%) |
Feb 17, 2005 | 24.47 | 24.50 | 24.47 | 24.48 | 5,770 | -0.03(-0.14%) |
Feb 16, 2005 | 24.44 | 24.59 | 24.44 | 24.52 | 956 | -0.03(-0.14%) |
Feb 15, 2005 | 24.99 | 25.43 | 24.43 | 24.55 | 19,324 | -0.10(-0.39%) |
Feb 14, 2005 | 24.43 | 24.74 | 24.43 | 24.65 | 12,808 | -0.07(-0.28%) |
Feb 11, 2005 | 24.49 | 24.72 | 24.48 | 24.72 | 2,156 | +0.18(+0.74%) |
Feb 10, 2005 | 24.99 | 24.99 | 24.53 | 24.53 | 1,986 | +0.02(+0.07%) |
Feb 09, 2005 | 24.43 | 24.76 | 24.43 | 24.52 | 3,743 | -0.04(-0.18%) |
Feb 08, 2005 | 24.56 | 24.60 | 24.48 | 24.56 | 27,631 | +0.00(+0.00%) |
Feb 07, 2005 | 24.34 | 24.56 | 24.34 | 24.56 | 7,472 | +0.00(+0.00%) |
Feb 04, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 6,226 | +0.04(+0.17%) |
Feb 03, 2005 | 24.65 | 24.77 | 24.36 | 24.52 | 25,797 | -0.26(-1.05%) |
Feb 02, 2005 | 24.98 | 24.98 | 24.69 | 24.78 | 16,998 | -0.24(-0.97%) |
Feb 01, 2005 | 25.27 | 25.27 | 24.56 | 25.02 | 4,730 | -0.30(-1.17%) |
Jan 31, 2005 | 25.39 | 25.39 | 25.18 | 25.32 | 11,746 | +0.19(+0.76%) |
Jan 28, 2005 | 25.21 | 25.21 | 25.00 | 25.13 | 2,120 | +0.17(+0.66%) |
Jan 27, 2005 | 24.53 | 25.42 | 24.53 | 24.96 | 4,559 | -0.25(-1.00%) |
Jan 26, 2005 | 24.60 | 25.21 | 24.60 | 25.21 | 2,617 | +0.21(+0.83%) |
Jan 25, 2005 | 24.60 | 25.09 | 24.60 | 25.00 | 15,962 | +0.01(+0.03%) |
Jan 24, 2005 | 24.65 | 25.02 | 24.65 | 25.00 | 22,662 | -0.02(-0.07%) |
Jan 21, 2005 | 24.37 | 25.13 | 24.34 | 25.01 | 17,025 | +0.34(+1.37%) |
Jan 20, 2005 | 24.34 | 24.84 | 24.32 | 24.67 | 61,846 | +0.25(+1.03%) |
Jan 19, 2005 | 26.08 | 26.08 | 24.36 | 24.42 | 22,050 | -1.72(-6.58%) |
Jan 18, 2005 | 25.73 | 26.20 | 25.73 | 26.14 | 28,167 | -0.24(-0.92%) |
Jan 14, 2005 | 25.69 | 26.39 | 25.69 | 26.39 | 9,675 | +0.04(+0.17%) |
Jan 13, 2005 | 25.69 | 26.34 | 25.69 | 26.34 | 6,614 | +0.47(+1.82%) |
Jan 12, 2005 | 25.69 | 25.87 | 25.69 | 25.87 | 5,246 | +0.14(+0.54%) |
Jan 11, 2005 | 25.60 | 25.87 | 25.60 | 25.73 | 18,988 | -0.08(-0.30%) |
Jan 10, 2005 | 25.72 | 25.86 | 25.70 | 25.81 | 4,802 | +0.17(+0.64%) |
Jan 07, 2005 | 25.63 | 25.82 | 25.63 | 25.65 | 3,543 | -0.09(-0.34%) |
Jan 06, 2005 | 25.65 | 25.78 | 25.65 | 25.73 | 26,820 | +0.09(+0.34%) |
Jan 05, 2005 | 25.65 | 25.68 | 25.57 | 25.65 | 7,965 | +0.00(+0.00%) |
Jan 04, 2005 | 26.08 | 26.08 | 25.50 | 25.65 | 12,782 | -0.23(-0.91%) |
Jan 03, 2005 | 25.56 | 25.93 | 25.43 | 25.88 | 32,822 | +0.23(+0.92%) |
Dec 31, 2004 | 25.64 | 25.73 | 25.47 | 25.65 | 29,442 | +0.00(+0.00%) |
Dec 30, 2004 | 25.91 | 25.91 | 25.47 | 25.65 | 16,907 | +0.43(+1.72%) |
Dec 29, 2004 | 25.04 | 25.51 | 25.04 | 25.21 | 43,017 | +0.74(+3.02%) |
Dec 28, 2004 | 24.69 | 24.76 | 24.47 | 24.47 | 17,713 | -0.23(-0.95%) |
Dec 27, 2004 | 24.78 | 24.82 | 24.60 | 24.71 | 15,297 | -0.14(-0.56%) |
Dec 23, 2004 | 24.78 | 24.91 | 24.78 | 24.85 | 14,147 | +0.03(+0.11%) |
Dec 22, 2004 | 25.21 | 25.34 | 24.78 | 24.82 | 9,661 | -0.06(-0.24%) |
Dec 21, 2004 | 25.21 | 25.21 | 24.82 | 24.88 | 7,936 | +0.10(+0.42%) |
Dec 20, 2004 | 24.87 | 25.18 | 24.78 | 24.78 | 3,680 | -0.48(-1.89%) |
Dec 17, 2004 | 25.22 | 25.60 | 24.95 | 25.26 | 12,192 | +0.04(+0.17%) |
Dec 16, 2004 | 25.74 | 25.75 | 25.21 | 25.21 | 31,285 | -0.73(-2.81%) |
Dec 15, 2004 | 25.69 | 26.40 | 25.69 | 25.94 | 9,316 | -0.04(-0.17%) |
Dec 14, 2004 | 25.69 | 26.13 | 25.69 | 25.99 | 2,415 | +0.07(+0.27%) |
Dec 13, 2004 | 24.88 | 26.08 | 24.88 | 25.92 | 9,546 | -0.03(-0.10%) |
Dec 10, 2004 | 26.08 | 26.08 | 25.57 | 25.94 | 2,875 | -0.09(-0.33%) |
Dec 09, 2004 | 26.15 | 26.17 | 26.00 | 26.03 | 16,332 | -0.32(-1.22%) |
Dec 08, 2004 | 26.12 | 26.35 | 26.08 | 26.35 | 7,016 | +0.27(+1.03%) |
Dec 07, 2004 | 26.19 | 26.23 | 26.08 | 26.08 | 26,799 | -0.10(-0.40%) |
Dec 06, 2004 | 26.30 | 26.36 | 26.19 | 26.19 | 3,910 | -0.24(-0.92%) |
Dec 03, 2004 | 26.17 | 26.52 | 26.17 | 26.43 | 8,396 | -0.48(-1.77%) |
Dec 02, 2004 | 26.77 | 26.97 | 26.74 | 26.91 | 3,105 | -0.10(-0.39%) |
Dec 01, 2004 | 27.34 | 27.56 | 27.01 | 27.01 | 7,591 | +0.29(+1.07%) |
Nov 30, 2004 | 27.10 | 27.49 | 26.66 | 26.73 | 1,725 | -0.63(-2.29%) |
Nov 29, 2004 | 27.37 | 27.56 | 27.33 | 27.35 | 6,671 | +0.00(+0.00%) |
Nov 26, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 27.39 | 27.52 | 26.89 | 27.35 | 4,025 | +0.00(+0.00%) |
Nov 23, 2004 | 27.46 | 27.54 | 26.87 | 27.35 | 3,105 | +0.48(+1.78%) |
Nov 22, 2004 | 26.43 | 26.99 | 26.43 | 26.87 | 7,476 | +0.67(+2.55%) |
Nov 19, 2004 | 25.95 | 26.44 | 25.95 | 26.20 | 3,680 | -0.28(-1.05%) |
Nov 18, 2004 | 25.95 | 26.48 | 25.95 | 26.48 | 21,738 | +0.50(+1.94%) |
Nov 17, 2004 | 26.93 | 26.94 | 25.98 | 25.98 | 3,220 | -0.79(-2.96%) |
Nov 16, 2004 | 26.65 | 26.81 | 26.65 | 26.77 | 920 | -0.16(-0.61%) |
Nov 15, 2004 | 27.39 | 27.47 | 26.87 | 26.93 | 8,741 | -0.45(-1.65%) |
Nov 12, 2004 | 26.82 | 27.39 | 26.80 | 27.39 | 4,830 | +0.54(+2.01%) |
Nov 11, 2004 | 26.50 | 26.88 | 26.27 | 26.85 | 1,725 | +0.50(+1.91%) |
Nov 10, 2004 | 26.43 | 27.01 | 26.26 | 26.34 | 5,866 | -0.10(-0.36%) |
Nov 09, 2004 | 25.93 | 26.48 | 25.93 | 26.44 | 15,412 | -0.32(-1.20%) |
Nov 08, 2004 | 27.05 | 27.12 | 26.53 | 26.76 | 9,201 | -0.79(-2.87%) |
Nov 05, 2004 | 27.18 | 27.68 | 26.97 | 27.55 | 4,600 | -0.09(-0.31%) |
Nov 04, 2004 | 27.53 | 27.64 | 27.20 | 27.64 | 2,990 | +0.08(+0.28%) |
Nov 03, 2004 | 27.13 | 27.56 | 26.64 | 27.56 | 1,955 | +0.87(+3.26%) |
Nov 02, 2004 | 26.68 | 27.12 | 26.44 | 26.69 | 1,495 | +0.03(+0.10%) |
Nov 01, 2004 | 27.40 | 27.40 | 26.58 | 26.66 | 4,025 | -0.40(-1.48%) |
Oct 29, 2004 | 27.42 | 27.45 | 27.06 | 27.06 | 1,380 | -0.40(-1.46%) |
Oct 28, 2004 | 26.73 | 27.77 | 26.44 | 27.46 | 4,600 | +0.51(+1.90%) |
Oct 27, 2004 | 26.81 | 27.25 | 26.18 | 26.95 | 4,945 | +0.09(+0.32%) |
Oct 26, 2004 | 26.60 | 27.02 | 26.50 | 26.86 | 2,185 | -0.17(-0.64%) |
Oct 25, 2004 | 26.60 | 27.04 | 26.30 | 27.04 | 2,070 | +0.55(+2.07%) |
Oct 22, 2004 | 27.11 | 27.11 | 26.49 | 26.49 | 10,926 | -0.75(-2.74%) |
Oct 21, 2004 | 27.21 | 27.47 | 27.21 | 27.24 | 460 | +0.06(+0.22%) |
Oct 20, 2004 | 26.95 | 27.18 | 26.95 | 27.18 | 460 | -0.04(-0.16%) |
Oct 19, 2004 | 27.41 | 27.73 | 27.04 | 27.22 | 4,600 | -0.08(-0.29%) |
Oct 18, 2004 | 27.17 | 27.43 | 27.03 | 27.30 | 2,645 | -0.02(-0.06%) |
Oct 15, 2004 | 27.48 | 27.48 | 27.22 | 27.32 | 12,997 | -0.16(-0.57%) |
Oct 14, 2004 | 27.78 | 27.78 | 27.47 | 27.47 | 4,830 | +0.00(+0.00%) |
Oct 13, 2004 | 27.65 | 27.82 | 27.46 | 27.47 | 12,077 | -0.17(-0.63%) |
Oct 12, 2004 | 27.69 | 27.69 | 27.65 | 27.65 | 3,335 | -0.05(-0.19%) |
Oct 11, 2004 | 27.65 | 27.70 | 27.65 | 27.70 | 2,185 | +0.05(+0.19%) |
Oct 08, 2004 | 27.56 | 27.77 | 27.56 | 27.65 | 1,840 | +0.04(+0.16%) |
Oct 07, 2004 | 27.65 | 27.71 | 27.60 | 27.60 | 1,610 | -0.14(-0.50%) |
Oct 06, 2004 | 27.73 | 27.92 | 27.73 | 27.74 | 4,600 | +0.00(+0.00%) |
Oct 05, 2004 | 27.82 | 27.82 | 27.74 | 27.74 | 3,680 | +0.04(+0.16%) |
Oct 04, 2004 | 27.56 | 28.51 | 27.56 | 27.70 | 5,060 | -0.76(-2.66%) |
Oct 01, 2004 | 28.05 | 28.46 | 27.70 | 28.46 | 15,182 | +0.85(+3.09%) |
Sep 30, 2004 | 27.93 | 27.93 | 27.60 | 27.60 | 2,185 | -0.47(-1.67%) |
Sep 29, 2004 | 27.52 | 28.24 | 27.52 | 28.07 | 345 | +0.63(+2.31%) |
Sep 28, 2004 | 27.66 | 27.66 | 27.44 | 27.44 | 690 | -0.73(-2.59%) |
Sep 27, 2004 | 28.08 | 28.19 | 27.60 | 28.17 | 3,335 | -0.26(-0.92%) |
Sep 24, 2004 | 28.43 | 28.43 | 28.43 | 28.43 | 115 | -0.04(-0.15%) |
Sep 23, 2004 | 28.55 | 28.55 | 27.94 | 28.47 | 805 | -0.07(-0.24%) |
Sep 22, 2004 | 28.06 | 28.54 | 27.73 | 28.54 | 3,220 | -0.06(-0.21%) |
Sep 21, 2004 | 28.37 | 28.60 | 27.99 | 28.60 | 11,271 | +1.04(+3.79%) |
Sep 20, 2004 | 27.47 | 28.36 | 27.47 | 27.56 | 2,185 | -0.11(-0.41%) |
Sep 17, 2004 | 28.10 | 28.60 | 27.53 | 27.67 | 9,201 | -0.52(-1.85%) |
Sep 16, 2004 | 28.60 | 28.60 | 28.02 | 28.20 | 2,070 | -0.22(-0.76%) |
Sep 15, 2004 | 28.41 | 28.41 | 28.41 | 28.41 | 1,610 | +0.15(+0.52%) |
Sep 14, 2004 | 28.46 | 28.60 | 27.73 | 28.26 | 3,910 | +0.30(+1.09%) |
Sep 13, 2004 | 27.77 | 27.96 | 27.77 | 27.96 | 1,495 | -0.54(-1.89%) |
Sep 10, 2004 | 28.00 | 28.60 | 28.00 | 28.50 | 2,415 | -0.10(-0.36%) |
Sep 09, 2004 | 28.26 | 28.60 | 27.90 | 28.60 | 3,795 | +0.69(+2.46%) |
Sep 08, 2004 | 27.26 | 27.95 | 27.26 | 27.92 | 11,156 | +0.36(+1.29%) |
Sep 07, 2004 | 27.26 | 27.78 | 27.26 | 27.56 | 17,027 | +0.16(+0.57%) |
Sep 03, 2004 | 27.13 | 28.36 | 27.13 | 27.40 | 6,326 | -0.79(-2.81%) |
Sep 02, 2004 | 27.80 | 28.21 | 27.26 | 28.20 | 5,175 | +0.94(+3.45%) |