Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 49.72 | 49.99 | 48.69 | 48.69 | 375,424 | -0.93(-1.88%) |
Jun 29, 2005 | 49.86 | 49.99 | 49.38 | 49.62 | 501,021 | +0.00(+0.00%) |
Jun 28, 2005 | 48.55 | 49.71 | 48.52 | 49.62 | 511,207 | +0.99(+2.04%) |
Jun 27, 2005 | 49.14 | 49.48 | 48.16 | 48.63 | 871,510 | -0.89(-1.79%) |
Jun 24, 2005 | 48.37 | 50.12 | 47.88 | 49.52 | 1,997,153 | +0.58(+1.19%) |
Jun 23, 2005 | 50.49 | 50.92 | 48.20 | 48.94 | 752,214 | -1.74(-3.44%) |
Jun 22, 2005 | 50.47 | 50.95 | 50.10 | 50.68 | 512,362 | +0.26(+0.51%) |
Jun 21, 2005 | 51.36 | 51.40 | 49.86 | 50.42 | 1,208,184 | -1.15(-2.23%) |
Jun 20, 2005 | 51.43 | 51.90 | 51.32 | 51.57 | 461,010 | -0.33(-0.64%) |
Jun 17, 2005 | 52.42 | 52.56 | 51.52 | 51.91 | 855,653 | -0.51(-0.98%) |
Jun 16, 2005 | 52.42 | 52.47 | 52.04 | 52.42 | 491,674 | -0.07(-0.13%) |
Jun 15, 2005 | 53.16 | 53.28 | 51.90 | 52.49 | 549,012 | -0.44(-0.83%) |
Jun 14, 2005 | 52.37 | 53.24 | 52.09 | 52.93 | 733,941 | +0.66(+1.26%) |
Jun 13, 2005 | 52.66 | 52.78 | 51.95 | 52.27 | 256,233 | -0.34(-0.65%) |
Jun 10, 2005 | 53.44 | 53.63 | 52.13 | 52.61 | 491,149 | -0.44(-0.83%) |
Jun 09, 2005 | 51.66 | 53.06 | 51.20 | 53.05 | 470,042 | +1.15(+2.22%) |
Jun 08, 2005 | 52.72 | 53.22 | 51.81 | 51.90 | 402,728 | -0.82(-1.55%) |
Jun 07, 2005 | 52.99 | 54.04 | 52.62 | 52.72 | 566,864 | -0.13(-0.25%) |
Jun 06, 2005 | 53.15 | 53.18 | 52.21 | 52.85 | 565,814 | -0.06(-0.11%) |
Jun 03, 2005 | 53.75 | 54.28 | 52.60 | 52.91 | 943,024 | -0.27(-0.50%) |
Jun 02, 2005 | 51.84 | 53.33 | 51.57 | 53.17 | 947,750 | +1.49(+2.87%) |
Jun 01, 2005 | 50.47 | 52.06 | 50.23 | 51.69 | 1,308,052 | +1.35(+2.69%) |
May 31, 2005 | 51.17 | 51.52 | 50.28 | 50.34 | 887,892 | -0.84(-1.64%) |
May 27, 2005 | 50.95 | 51.56 | 50.95 | 51.17 | 427,511 | +0.05(+0.09%) |
May 26, 2005 | 50.66 | 51.28 | 50.66 | 51.13 | 683,430 | +0.47(+0.92%) |
May 25, 2005 | 51.66 | 51.75 | 50.53 | 50.66 | 720,185 | -1.24(-2.39%) |
May 24, 2005 | 52.35 | 52.75 | 51.54 | 51.90 | 590,177 | -0.93(-1.77%) |
May 23, 2005 | 52.70 | 53.09 | 51.71 | 52.83 | 747,278 | +0.37(+0.71%) |
May 20, 2005 | 52.81 | 52.85 | 52.14 | 52.46 | 541,661 | -0.39(-0.74%) |
May 19, 2005 | 52.52 | 53.09 | 52.12 | 52.85 | 749,378 | +0.33(+0.63%) |
May 18, 2005 | 50.56 | 52.80 | 50.37 | 52.52 | 1,309,733 | +2.24(+4.45%) |
May 17, 2005 | 50.09 | 50.39 | 49.52 | 50.28 | 559,198 | -0.03(-0.06%) |
May 16, 2005 | 49.17 | 50.42 | 49.01 | 50.31 | 623,572 | +1.10(+2.23%) |
May 13, 2005 | 49.85 | 50.13 | 48.09 | 49.21 | 1,016,324 | -0.64(-1.28%) |
May 12, 2005 | 51.09 | 51.28 | 49.61 | 49.85 | 760,405 | -1.43(-2.79%) |
May 11, 2005 | 50.90 | 51.46 | 49.53 | 51.28 | 645,100 | +0.50(+0.99%) |
May 10, 2005 | 52.37 | 52.42 | 50.60 | 50.77 | 575,160 | -1.82(-3.46%) |
May 09, 2005 | 51.95 | 52.61 | 51.20 | 52.59 | 721,340 | +0.70(+1.36%) |
May 06, 2005 | 52.37 | 52.66 | 51.58 | 51.89 | 468,046 | -0.08(-0.15%) |
May 05, 2005 | 51.83 | 52.53 | 51.13 | 51.96 | 806,926 | +0.13(+0.26%) |
May 04, 2005 | 49.99 | 52.48 | 49.90 | 51.83 | 1,287,050 | +2.59(+5.26%) |
May 03, 2005 | 49.12 | 50.03 | 48.71 | 49.24 | 566,549 | -0.62(-1.24%) |
May 02, 2005 | 50.16 | 50.95 | 49.04 | 49.86 | 761,035 | -0.40(-0.80%) |
Apr 29, 2005 | 50.56 | 51.18 | 49.10 | 50.26 | 992,696 | -0.10(-0.19%) |
Apr 28, 2005 | 51.33 | 51.89 | 49.71 | 50.36 | 1,095,189 | -0.96(-1.87%) |
Apr 27, 2005 | 52.37 | 52.85 | 51.20 | 51.32 | 1,728,108 | -2.57(-4.77%) |
Apr 26, 2005 | 51.80 | 54.70 | 51.20 | 53.89 | 3,121,432 | +4.93(+10.08%) |
Apr 25, 2005 | 47.37 | 49.70 | 46.78 | 48.96 | 1,497,812 | +2.83(+6.13%) |
Apr 22, 2005 | 49.59 | 49.75 | 45.47 | 46.13 | 1,406,555 | -3.47(-6.99%) |
Apr 21, 2005 | 49.16 | 50.12 | 48.11 | 49.59 | 818,793 | +1.39(+2.88%) |
Apr 20, 2005 | 50.56 | 50.56 | 47.69 | 48.20 | 1,072,821 | -2.36(-4.67%) |
Apr 19, 2005 | 50.94 | 51.78 | 49.88 | 50.56 | 606,665 | +0.96(+1.94%) |
Apr 18, 2005 | 49.52 | 50.47 | 47.85 | 49.60 | 1,011,178 | -0.60(-1.19%) |
Apr 15, 2005 | 51.59 | 52.09 | 49.92 | 50.20 | 938,403 | -1.58(-3.05%) |
Apr 14, 2005 | 54.33 | 54.43 | 51.37 | 51.78 | 783,823 | -2.35(-4.34%) |
Apr 13, 2005 | 54.28 | 56.42 | 53.78 | 54.14 | 1,236,223 | +0.19(+0.35%) |
Apr 12, 2005 | 53.34 | 54.08 | 52.60 | 53.95 | 621,367 | +0.58(+1.09%) |
Apr 11, 2005 | 52.99 | 53.80 | 52.51 | 53.36 | 571,275 | +0.37(+0.70%) |
Apr 08, 2005 | 53.80 | 54.42 | 52.85 | 52.99 | 541,871 | -0.57(-1.07%) |
Apr 07, 2005 | 53.56 | 54.04 | 52.75 | 53.56 | 1,040,687 | +1.52(+2.93%) |
Apr 06, 2005 | 51.23 | 52.37 | 51.23 | 52.04 | 684,795 | +1.00(+1.96%) |
Apr 05, 2005 | 50.58 | 51.30 | 50.57 | 51.04 | 324,072 | +0.35(+0.70%) |
Apr 04, 2005 | 50.95 | 51.16 | 49.76 | 50.69 | 436,647 | -0.15(-0.30%) |
Apr 01, 2005 | 50.14 | 50.95 | 50.14 | 50.84 | 567,494 | +1.18(+2.38%) |
Mar 31, 2005 | 50.14 | 50.29 | 49.54 | 49.66 | 569,175 | -0.52(-1.04%) |
Mar 30, 2005 | 49.52 | 50.92 | 49.47 | 50.18 | 934,623 | +0.33(+0.67%) |
Mar 29, 2005 | 50.96 | 51.94 | 49.61 | 49.85 | 642,894 | -1.26(-2.46%) |
Mar 28, 2005 | 51.76 | 51.98 | 50.85 | 51.11 | 578,941 | -0.65(-1.25%) |
Mar 24, 2005 | 51.33 | 52.36 | 51.29 | 51.76 | 447,674 | +0.87(+1.70%) |
Mar 23, 2005 | 52.42 | 52.42 | 50.56 | 50.89 | 1,220,681 | -1.53(-2.92%) |
Mar 22, 2005 | 52.47 | 52.67 | 51.91 | 52.42 | 1,051,818 | +0.10(+0.18%) |
Mar 21, 2005 | 53.94 | 53.94 | 51.52 | 52.33 | 1,360,874 | -1.72(-3.19%) |
Mar 18, 2005 | 54.75 | 54.75 | 53.56 | 54.05 | 1,329,475 | -0.70(-1.29%) |
Mar 17, 2005 | 53.52 | 55.04 | 53.47 | 54.75 | 865,839 | +1.19(+2.22%) |
Mar 16, 2005 | 54.67 | 54.67 | 53.33 | 53.56 | 1,036,381 | -1.10(-2.00%) |
Mar 15, 2005 | 52.56 | 55.85 | 52.33 | 54.66 | 2,315,870 | +3.62(+7.09%) |
Mar 14, 2005 | 50.72 | 51.27 | 50.63 | 51.04 | 556,258 | +0.56(+1.11%) |
Mar 11, 2005 | 49.82 | 50.91 | 49.82 | 50.48 | 975,158 | +0.95(+1.92%) |
Mar 10, 2005 | 49.53 | 49.80 | 48.76 | 49.53 | 816,377 | +0.00(+0.00%) |
Mar 09, 2005 | 50.09 | 50.09 | 48.88 | 49.53 | 843,786 | -0.68(-1.35%) |
Mar 08, 2005 | 51.20 | 51.23 | 49.76 | 50.20 | 849,352 | -1.00(-1.95%) |
Mar 07, 2005 | 48.46 | 51.76 | 48.34 | 51.20 | 1,894,555 | +3.72(+7.84%) |
Mar 04, 2005 | 47.90 | 47.90 | 47.22 | 47.48 | 470,672 | -0.09(-0.18%) |
Mar 03, 2005 | 47.99 | 48.04 | 47.00 | 47.57 | 980,304 | -0.07(-0.14%) |
Mar 02, 2005 | 47.42 | 47.84 | 46.98 | 47.63 | 696,767 | +0.30(+0.64%) |
Mar 01, 2005 | 46.67 | 47.36 | 46.40 | 47.33 | 502,911 | +0.66(+1.41%) |
Feb 28, 2005 | 47.25 | 47.70 | 46.14 | 46.67 | 715,039 | -0.58(-1.23%) |
Feb 25, 2005 | 46.57 | 47.25 | 45.96 | 47.25 | 607,925 | +1.31(+2.86%) |
Feb 24, 2005 | 45.28 | 46.57 | 44.10 | 45.94 | 749,589 | +0.71(+1.58%) |
Feb 23, 2005 | 45.62 | 46.38 | 44.99 | 45.22 | 788,759 | -0.40(-0.88%) |
Feb 22, 2005 | 47.57 | 47.57 | 45.23 | 45.62 | 1,003,827 | -1.95(-4.10%) |
Feb 18, 2005 | 48.66 | 48.77 | 47.48 | 47.57 | 507,952 | -0.91(-1.89%) |
Feb 17, 2005 | 48.44 | 48.89 | 48.04 | 48.49 | 628,928 | +0.15(+0.32%) |
Feb 16, 2005 | 48.04 | 48.64 | 47.72 | 48.34 | 995,216 | -0.04(-0.08%) |
Feb 15, 2005 | 48.09 | 50.16 | 48.07 | 48.37 | 2,117,604 | +0.90(+1.89%) |
Feb 14, 2005 | 46.71 | 47.77 | 46.41 | 47.48 | 1,012,438 | +1.39(+3.02%) |
Feb 11, 2005 | 45.71 | 46.42 | 44.95 | 46.09 | 1,130,159 | +0.32(+0.71%) |
Feb 10, 2005 | 44.14 | 45.85 | 43.09 | 45.77 | 3,205,548 | +5.34(+13.22%) |
Feb 09, 2005 | 41.80 | 41.80 | 40.17 | 40.42 | 568,965 | -0.52(-1.28%) |
Feb 08, 2005 | 41.90 | 41.90 | 40.75 | 40.95 | 724,175 | -0.30(-0.74%) |
Feb 07, 2005 | 40.57 | 41.97 | 40.55 | 41.25 | 812,807 | +1.40(+3.51%) |
Feb 04, 2005 | 39.31 | 40.06 | 39.23 | 39.85 | 355,681 | +0.50(+1.26%) |
Feb 03, 2005 | 39.78 | 39.78 | 38.92 | 39.36 | 493,145 | -0.42(-1.05%) |
Feb 02, 2005 | 39.47 | 39.99 | 39.25 | 39.78 | 496,925 | +0.90(+2.33%) |
Feb 01, 2005 | 38.33 | 38.98 | 37.96 | 38.87 | 431,607 | +0.97(+2.56%) |
Jan 31, 2005 | 38.28 | 38.36 | 37.39 | 37.90 | 397,162 | +0.36(+0.96%) |
Jan 28, 2005 | 37.88 | 37.99 | 36.90 | 37.54 | 234,600 | -0.32(-0.86%) |
Jan 27, 2005 | 37.63 | 38.50 | 37.42 | 37.86 | 478,758 | +0.23(+0.61%) |
Jan 26, 2005 | 36.50 | 37.74 | 36.44 | 37.63 | 553,633 | +1.36(+3.75%) |
Jan 25, 2005 | 36.19 | 36.82 | 36.19 | 36.27 | 283,747 | +0.15(+0.42%) |
Jan 24, 2005 | 37.61 | 37.77 | 35.90 | 36.12 | 499,025 | -0.86(-2.32%) |
Jan 21, 2005 | 37.23 | 37.86 | 36.66 | 36.98 | 455,655 | -0.27(-0.72%) |
Jan 20, 2005 | 38.35 | 38.38 | 37.07 | 37.24 | 785,083 | -1.10(-2.88%) |
Jan 19, 2005 | 37.98 | 38.53 | 37.98 | 38.35 | 812,492 | +0.61(+1.61%) |
Jan 18, 2005 | 37.23 | 37.93 | 37.20 | 37.74 | 1,143,811 | +0.61(+1.64%) |
Jan 14, 2005 | 37.28 | 37.37 | 37.00 | 37.13 | 417,115 | +0.07(+0.18%) |
Jan 13, 2005 | 37.28 | 37.71 | 36.88 | 37.06 | 481,803 | -0.21(-0.56%) |
Jan 12, 2005 | 37.47 | 38.00 | 36.14 | 37.27 | 791,279 | -0.32(-0.86%) |
Jan 11, 2005 | 37.92 | 38.12 | 36.65 | 37.59 | 597,318 | -0.26(-0.68%) |
Jan 10, 2005 | 38.09 | 38.28 | 37.54 | 37.85 | 453,344 | -0.15(-0.40%) |
Jan 07, 2005 | 38.68 | 38.85 | 37.99 | 38.00 | 325,332 | -0.58(-1.51%) |
Jan 06, 2005 | 37.91 | 38.65 | 37.42 | 38.59 | 666,943 | +0.91(+2.43%) |
Jan 05, 2005 | 37.57 | 37.94 | 37.15 | 37.67 | 675,974 | +0.06(+0.15%) |
Jan 04, 2005 | 38.88 | 39.00 | 37.40 | 37.61 | 696,136 | -1.20(-3.09%) |
Jan 03, 2005 | 40.14 | 40.19 | 38.70 | 38.81 | 421,000 | -0.85(-2.14%) |
Dec 31, 2004 | 39.99 | 40.26 | 39.59 | 39.66 | 198,896 | -0.23(-0.57%) |
Dec 30, 2004 | 40.12 | 40.47 | 39.67 | 39.89 | 225,149 | -0.22(-0.55%) |
Dec 29, 2004 | 40.24 | 40.32 | 39.99 | 40.11 | 276,081 | -0.13(-0.33%) |
Dec 28, 2004 | 39.55 | 40.24 | 39.33 | 40.24 | 417,745 | +0.70(+1.76%) |
Dec 27, 2004 | 39.42 | 40.66 | 38.94 | 39.55 | 443,683 | +0.30(+0.75%) |
Dec 23, 2004 | 39.20 | 39.49 | 39.05 | 39.25 | 323,862 | +0.06(+0.15%) |
Dec 22, 2004 | 39.38 | 39.82 | 38.99 | 39.19 | 555,838 | -0.18(-0.46%) |
Dec 21, 2004 | 37.80 | 39.46 | 36.95 | 39.38 | 1,070,511 | +2.25(+6.05%) |
Dec 20, 2004 | 36.17 | 37.14 | 35.96 | 37.13 | 976,734 | +1.60(+4.50%) |
Dec 17, 2004 | 35.09 | 35.53 | 34.76 | 35.53 | 407,348 | +0.22(+0.62%) |
Dec 16, 2004 | 35.55 | 36.09 | 35.23 | 35.31 | 319,662 | -0.24(-0.67%) |
Dec 15, 2004 | 35.80 | 35.82 | 35.20 | 35.55 | 347,490 | -0.12(-0.35%) |
Dec 14, 2004 | 35.47 | 35.74 | 35.42 | 35.67 | 307,690 | +0.20(+0.56%) |
Dec 13, 2004 | 35.66 | 35.91 | 35.23 | 35.47 | 438,222 | +0.15(+0.43%) |
Dec 10, 2004 | 34.66 | 35.58 | 34.48 | 35.32 | 259,279 | +0.50(+1.45%) |
Dec 09, 2004 | 34.85 | 35.04 | 34.39 | 34.81 | 194,905 | -0.19(-0.54%) |
Dec 08, 2004 | 34.42 | 35.14 | 34.33 | 35.00 | 398,842 | +0.12(+0.35%) |
Dec 07, 2004 | 35.76 | 35.99 | 34.87 | 34.88 | 316,826 | -0.82(-2.29%) |
Dec 06, 2004 | 36.23 | 36.37 | 35.30 | 35.70 | 311,681 | -0.36(-1.00%) |
Dec 03, 2004 | 35.52 | 36.09 | 35.18 | 36.06 | 349,066 | +0.74(+2.10%) |
Dec 02, 2004 | 35.47 | 35.90 | 35.32 | 35.32 | 437,382 | -0.17(-0.48%) |
Dec 01, 2004 | 35.01 | 35.58 | 34.76 | 35.49 | 514,988 | +0.49(+1.39%) |
Nov 30, 2004 | 34.90 | 35.23 | 34.88 | 35.00 | 276,186 | +0.14(+0.41%) |
Nov 29, 2004 | 34.61 | 35.17 | 34.20 | 34.86 | 396,637 | +0.46(+1.33%) |
Nov 26, 2004 | 34.46 | 35.00 | 34.39 | 34.41 | 133,052 | +0.18(+0.53%) |
Nov 24, 2004 | 34.19 | 34.47 | 33.99 | 34.22 | 408,819 | +0.42(+1.24%) |
Nov 23, 2004 | 34.04 | 34.39 | 33.56 | 33.81 | 505,011 | -0.10(-0.28%) |
Nov 22, 2004 | 34.37 | 34.37 | 33.10 | 33.90 | 653,081 | -0.47(-1.36%) |
Nov 19, 2004 | 34.91 | 34.96 | 34.33 | 34.37 | 337,304 | -0.54(-1.55%) |
Nov 18, 2004 | 34.98 | 35.19 | 34.76 | 34.91 | 212,023 | -0.11(-0.33%) |
Nov 17, 2004 | 35.22 | 35.46 | 34.69 | 35.02 | 357,362 | +0.03(+0.08%) |
Nov 16, 2004 | 35.45 | 35.45 | 34.98 | 35.00 | 325,332 | -0.46(-1.29%) |
Nov 15, 2004 | 35.57 | 35.71 | 35.35 | 35.45 | 358,097 | -0.16(-0.45%) |
Nov 12, 2004 | 35.50 | 35.66 | 35.11 | 35.61 | 415,749 | +0.11(+0.32%) |
Nov 11, 2004 | 34.99 | 35.63 | 34.88 | 35.50 | 395,377 | +0.51(+1.47%) |
Nov 10, 2004 | 35.33 | 35.80 | 34.94 | 34.99 | 452,084 | +0.08(+0.22%) |
Nov 09, 2004 | 35.19 | 35.23 | 34.33 | 34.91 | 477,078 | -0.13(-0.38%) |
Nov 08, 2004 | 34.66 | 35.34 | 34.44 | 35.04 | 830,239 | +0.79(+2.31%) |
Nov 05, 2004 | 34.50 | 34.85 | 33.71 | 34.25 | 696,136 | -0.03(-0.08%) |
Nov 04, 2004 | 32.86 | 34.44 | 32.86 | 34.28 | 987,655 | +1.84(+5.66%) |
Nov 03, 2004 | 32.48 | 32.76 | 32.26 | 32.44 | 395,272 | +0.63(+1.98%) |
Nov 02, 2004 | 31.66 | 32.61 | 31.63 | 31.81 | 719,345 | -0.14(-0.45%) |
Nov 01, 2004 | 31.99 | 32.10 | 31.66 | 31.96 | 487,474 | +0.07(+0.21%) |
Oct 29, 2004 | 32.01 | 32.20 | 31.69 | 31.89 | 457,020 | -0.12(-0.39%) |
Oct 28, 2004 | 31.66 | 32.19 | 31.49 | 32.01 | 1,058,014 | +0.87(+2.78%) |
Oct 27, 2004 | 28.09 | 31.85 | 28.09 | 31.15 | 3,324,739 | +3.53(+12.79%) |
Oct 26, 2004 | 27.91 | 28.06 | 27.58 | 27.62 | 704,118 | -0.30(-1.06%) |
Oct 25, 2004 | 27.81 | 28.26 | 27.38 | 27.91 | 548,277 | +0.06(+0.21%) |
Oct 22, 2004 | 28.95 | 28.99 | 27.84 | 27.85 | 825,724 | -0.95(-3.31%) |
Oct 21, 2004 | 28.62 | 28.92 | 28.47 | 28.81 | 416,590 | +0.25(+0.87%) |
Oct 20, 2004 | 29.00 | 29.00 | 28.17 | 28.56 | 459,855 | -0.43(-1.48%) |
Oct 19, 2004 | 29.04 | 29.47 | 28.93 | 28.99 | 629,453 | -0.04(-0.13%) |
Oct 18, 2004 | 28.54 | 29.02 | 28.42 | 29.02 | 596,268 | +0.58(+2.04%) |
Oct 15, 2004 | 27.53 | 28.55 | 27.53 | 28.44 | 721,445 | +1.15(+4.22%) |
Oct 14, 2004 | 27.57 | 27.68 | 27.23 | 27.29 | 431,607 | -0.18(-0.66%) |
Oct 13, 2004 | 26.81 | 27.62 | 26.81 | 27.47 | 684,690 | +0.78(+2.93%) |
Oct 12, 2004 | 26.43 | 26.77 | 26.04 | 26.69 | 246,362 | +0.27(+1.01%) |
Oct 11, 2004 | 26.90 | 26.93 | 26.39 | 26.43 | 339,194 | -0.33(-1.25%) |
Oct 08, 2004 | 26.71 | 27.02 | 26.71 | 26.76 | 345,390 | -0.04(-0.14%) |
Oct 07, 2004 | 26.85 | 27.02 | 26.47 | 26.80 | 402,413 | -0.06(-0.21%) |
Oct 06, 2004 | 26.62 | 26.89 | 26.56 | 26.85 | 273,351 | +0.24(+0.89%) |
Oct 05, 2004 | 26.85 | 26.90 | 26.48 | 26.62 | 352,426 | -0.05(-0.18%) |
Oct 04, 2004 | 26.76 | 26.97 | 26.53 | 26.66 | 470,987 | +0.00(+0.00%) |
Oct 01, 2004 | 26.81 | 26.99 | 26.62 | 26.66 | 508,372 | -0.14(-0.53%) |
Sep 30, 2004 | 26.60 | 26.94 | 26.53 | 26.81 | 572,325 | +0.31(+1.19%) |
Sep 29, 2004 | 26.70 | 26.78 | 26.39 | 26.49 | 572,850 | -0.21(-0.78%) |
Sep 28, 2004 | 25.66 | 26.83 | 25.66 | 26.70 | 602,464 | +1.03(+4.01%) |
Sep 27, 2004 | 25.88 | 26.01 | 25.43 | 25.67 | 326,488 | -0.17(-0.66%) |
Sep 24, 2004 | 25.90 | 26.14 | 25.79 | 25.84 | 256,548 | +0.04(+0.15%) |
Sep 23, 2004 | 26.09 | 26.17 | 25.81 | 25.81 | 476,973 | -0.36(-1.38%) |
Sep 22, 2004 | 26.56 | 26.56 | 26.05 | 26.17 | 227,250 | -0.39(-1.47%) |
Sep 21, 2004 | 26.28 | 26.62 | 26.28 | 26.56 | 170,017 | +0.18(+0.69%) |
Sep 20, 2004 | 26.31 | 26.56 | 26.09 | 26.38 | 288,683 | +0.07(+0.25%) |
Sep 17, 2004 | 26.56 | 26.56 | 26.14 | 26.31 | 526,119 | -0.06(-0.22%) |
Sep 16, 2004 | 26.32 | 26.57 | 26.24 | 26.37 | 236,491 | +0.05(+0.18%) |
Sep 15, 2004 | 26.42 | 26.42 | 26.08 | 26.32 | 295,299 | -0.19(-0.72%) |
Sep 14, 2004 | 26.00 | 26.59 | 25.90 | 26.51 | 468,151 | +0.50(+1.90%) |
Sep 13, 2004 | 25.93 | 26.23 | 25.90 | 26.02 | 347,805 | +0.14(+0.55%) |
Sep 10, 2004 | 26.21 | 26.25 | 25.86 | 25.87 | 288,998 | -0.40(-1.52%) |
Sep 09, 2004 | 26.12 | 26.31 | 25.96 | 26.27 | 309,895 | +0.34(+1.32%) |
Sep 08, 2004 | 26.43 | 26.65 | 25.93 | 25.93 | 374,689 | -0.30(-1.16%) |
Sep 07, 2004 | 26.00 | 26.49 | 25.92 | 26.23 | 248,882 | +0.48(+1.85%) |
Sep 03, 2004 | 26.11 | 26.11 | 25.72 | 25.76 | 212,863 | -0.24(-0.92%) |
Sep 02, 2004 | 25.85 | 26.18 | 25.80 | 26.00 | 200,261 | +0.27(+1.04%) |
Sep 01, 2004 | 25.85 | 25.96 | 25.47 | 25.73 | 379,415 | -0.12(-0.48%) |
Aug 31, 2004 | 25.55 | 25.95 | 25.51 | 25.85 | 648,460 | +0.35(+1.38%) |
Aug 30, 2004 | 25.47 | 25.64 | 25.16 | 25.50 | 241,636 | -0.04(-0.15%) |
Aug 27, 2004 | 25.65 | 25.67 | 25.39 | 25.54 | 211,182 | -0.03(-0.11%) |
Aug 26, 2004 | 25.23 | 25.57 | 25.17 | 25.57 | 260,329 | +0.34(+1.36%) |
Aug 25, 2004 | 24.85 | 25.34 | 24.71 | 25.23 | 248,042 | +0.42(+1.69%) |
Aug 24, 2004 | 24.64 | 24.98 | 24.59 | 24.81 | 205,302 | +0.40(+1.64%) |
Aug 23, 2004 | 24.55 | 24.73 | 24.28 | 24.41 | 169,282 | -0.14(-0.58%) |
Aug 20, 2004 | 24.28 | 24.55 | 23.83 | 24.55 | 307,585 | +0.35(+1.46%) |
Aug 19, 2004 | 24.43 | 24.43 | 24.06 | 24.20 | 219,373 | -0.29(-1.17%) |
Aug 18, 2004 | 24.38 | 24.54 | 24.03 | 24.48 | 279,021 | +0.08(+0.31%) |
Aug 17, 2004 | 24.10 | 24.67 | 24.00 | 24.41 | 314,516 | +0.53(+2.23%) |
Aug 16, 2004 | 23.70 | 24.00 | 23.64 | 23.87 | 266,630 | +0.22(+0.93%) |
Aug 13, 2004 | 23.79 | 23.99 | 23.57 | 23.65 | 201,836 | +0.09(+0.36%) |
Aug 12, 2004 | 24.30 | 24.43 | 23.57 | 23.57 | 393,171 | -0.88(-3.58%) |
Aug 11, 2004 | 24.67 | 24.70 | 24.25 | 24.44 | 275,136 | -0.46(-1.84%) |
Aug 10, 2004 | 24.70 | 25.06 | 24.63 | 24.90 | 265,895 | +0.22(+0.89%) |
Aug 09, 2004 | 24.23 | 24.87 | 24.23 | 24.68 | 514,777 | +0.75(+3.14%) |
Aug 06, 2004 | 24.48 | 24.48 | 23.78 | 23.93 | 375,109 | -0.54(-2.22%) |
Aug 05, 2004 | 25.28 | 25.28 | 24.47 | 24.47 | 608,870 | +0.10(+0.43%) |
Aug 04, 2004 | 24.28 | 24.72 | 24.23 | 24.37 | 266,840 | -0.14(-0.58%) |
Aug 03, 2004 | 24.86 | 24.86 | 24.37 | 24.51 | 305,170 | -0.35(-1.42%) |
Aug 02, 2004 | 24.99 | 24.99 | 24.21 | 24.86 | 521,918 | -0.17(-0.68%) |
Jul 30, 2004 | 24.73 | 25.35 | 24.47 | 25.03 | 581,146 | +0.30(+1.23%) |
Jul 29, 2004 | 24.16 | 24.84 | 24.13 | 24.73 | 814,382 | +1.37(+5.87%) |
Jul 28, 2004 | 24.04 | 24.06 | 23.02 | 23.36 | 690,571 | -0.70(-2.93%) |
Jul 27, 2004 | 23.58 | 24.09 | 23.46 | 24.06 | 394,012 | +0.49(+2.06%) |
Jul 26, 2004 | 23.81 | 24.14 | 23.43 | 23.58 | 385,505 | -0.24(-1.00%) |
Jul 23, 2004 | 23.90 | 24.03 | 23.52 | 23.82 | 173,272 | -0.09(-0.36%) |
Jul 22, 2004 | 24.02 | 24.35 | 23.62 | 23.90 | 389,916 | -0.20(-0.83%) |
Jul 21, 2004 | 24.62 | 24.71 | 24.09 | 24.10 | 352,846 | -0.34(-1.40%) |
Jul 20, 2004 | 24.10 | 24.44 | 24.02 | 24.44 | 248,252 | +0.35(+1.46%) |
Jul 19, 2004 | 24.25 | 24.44 | 24.09 | 24.09 | 273,666 | -0.15(-0.63%) |
Jul 16, 2004 | 24.76 | 24.76 | 24.23 | 24.24 | 398,422 | -0.34(-1.39%) |
Jul 15, 2004 | 24.52 | 24.80 | 24.22 | 24.59 | 352,111 | +0.07(+0.27%) |
Jul 14, 2004 | 24.41 | 24.71 | 23.91 | 24.52 | 550,167 | +0.02(+0.08%) |
Jul 13, 2004 | 24.64 | 24.86 | 24.50 | 24.50 | 176,843 | -0.05(-0.19%) |
Jul 12, 2004 | 24.38 | 24.77 | 24.38 | 24.55 | 294,248 | +0.02(+0.08%) |
Jul 09, 2004 | 24.62 | 24.83 | 24.09 | 24.53 | 629,663 | +0.05(+0.19%) |
Jul 08, 2004 | 25.43 | 25.48 | 24.48 | 24.48 | 802,831 | -1.15(-4.49%) |
Jul 07, 2004 | 25.92 | 25.93 | 25.49 | 25.63 | 655,706 | -0.29(-1.10%) |
Jul 06, 2004 | 26.14 | 26.14 | 25.63 | 25.92 | 459,540 | -0.26(-0.98%) |
Jul 02, 2004 | 26.14 | 26.30 | 25.97 | 26.18 | 706,638 | -0.20(-0.76%) |