Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.18 | 19.68 | 19.18 | 19.68 | 15,929 | +0.21(+1.10%) |
Sep 29, 2005 | 19.23 | 19.47 | 19.01 | 19.47 | 15,293 | +0.37(+1.94%) |
Sep 28, 2005 | 19.15 | 19.34 | 19.01 | 19.10 | 29,817 | -0.23(-1.21%) |
Sep 27, 2005 | 19.39 | 19.39 | 19.19 | 19.33 | 53,174 | -0.13(-0.65%) |
Sep 26, 2005 | 19.41 | 19.47 | 19.10 | 19.46 | 99,099 | +0.18(+0.91%) |
Sep 23, 2005 | 19.28 | 19.30 | 19.02 | 19.28 | 18,783 | +0.20(+1.02%) |
Sep 22, 2005 | 19.57 | 19.57 | 19.01 | 19.09 | 29,709 | -0.40(-2.05%) |
Sep 21, 2005 | 19.01 | 20.28 | 19.01 | 19.49 | 16,750 | +0.31(+1.63%) |
Sep 20, 2005 | 19.64 | 19.91 | 19.11 | 19.17 | 35,049 | -0.27(-1.40%) |
Sep 19, 2005 | 19.94 | 20.10 | 19.40 | 19.45 | 14,898 | -0.78(-3.86%) |
Sep 16, 2005 | 20.21 | 21.18 | 19.89 | 20.23 | 40,798 | +0.21(+1.07%) |
Sep 15, 2005 | 19.11 | 20.23 | 19.11 | 20.01 | 25,539 | +0.69(+3.58%) |
Sep 14, 2005 | 19.98 | 19.99 | 19.03 | 19.32 | 110,276 | -0.96(-4.71%) |
Sep 13, 2005 | 20.84 | 20.96 | 20.28 | 20.28 | 2,974 | -0.62(-2.99%) |
Sep 12, 2005 | 20.67 | 21.12 | 20.32 | 20.90 | 11,944 | +0.25(+1.23%) |
Sep 09, 2005 | 19.98 | 20.72 | 19.98 | 20.65 | 8,399 | +0.37(+1.83%) |
Sep 08, 2005 | 20.30 | 20.44 | 20.03 | 20.28 | 9,078 | -0.03(-0.14%) |
Sep 07, 2005 | 20.34 | 20.53 | 20.08 | 20.31 | 6,680 | -0.17(-0.81%) |
Sep 06, 2005 | 20.35 | 20.52 | 20.35 | 20.47 | 11,927 | -0.01(-0.05%) |
Sep 02, 2005 | 20.22 | 20.71 | 20.22 | 20.48 | 7,082 | +0.20(+1.01%) |
Sep 01, 2005 | 20.71 | 20.71 | 20.23 | 20.28 | 8,847 | -0.14(-0.67%) |
Aug 31, 2005 | 20.08 | 20.63 | 20.08 | 20.41 | 23,925 | +0.04(+0.19%) |
Aug 30, 2005 | 19.74 | 20.37 | 19.74 | 20.37 | 15,819 | +0.40(+2.00%) |
Aug 29, 2005 | 20.23 | 20.24 | 19.86 | 19.97 | 26,187 | -0.40(-1.96%) |
Aug 26, 2005 | 20.34 | 20.53 | 20.28 | 20.37 | 6,012 | -0.22(-1.09%) |
Aug 25, 2005 | 20.75 | 20.75 | 20.47 | 20.60 | 9,765 | -0.21(-1.03%) |
Aug 24, 2005 | 20.55 | 21.11 | 20.50 | 20.81 | 6,516 | +0.07(+0.33%) |
Aug 23, 2005 | 21.23 | 21.23 | 20.55 | 20.74 | 5,381 | -0.24(-1.16%) |
Aug 22, 2005 | 21.05 | 21.05 | 20.72 | 20.99 | 3,531 | -0.24(-1.15%) |
Aug 19, 2005 | 20.60 | 21.23 | 20.60 | 21.23 | 4,752 | +0.56(+2.69%) |
Aug 18, 2005 | 20.86 | 21.10 | 20.55 | 20.68 | 8,664 | -0.20(-0.98%) |
Aug 17, 2005 | 20.71 | 21.05 | 20.57 | 20.88 | 40,325 | +0.30(+1.47%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.34 | 20.58 | 21,254 | -0.35(-1.68%) |
Aug 15, 2005 | 20.82 | 21.05 | 20.67 | 20.93 | 24,984 | +0.04(+0.19%) |
Aug 12, 2005 | 21.00 | 21.10 | 20.80 | 20.89 | 10,157 | -0.20(-0.92%) |
Aug 11, 2005 | 21.08 | 21.18 | 21.00 | 21.09 | 8,971 | -0.12(-0.55%) |
Aug 10, 2005 | 21.45 | 21.90 | 21.15 | 21.20 | 5,545 | -0.58(-2.64%) |
Aug 09, 2005 | 22.00 | 22.00 | 21.62 | 21.78 | 1,144 | -0.03(-0.13%) |
Aug 08, 2005 | 22.29 | 22.29 | 21.81 | 21.81 | 10,645 | -0.56(-2.48%) |
Aug 05, 2005 | 22.97 | 22.97 | 22.06 | 22.36 | 6,941 | -0.02(-0.09%) |
Aug 04, 2005 | 22.87 | 22.95 | 22.32 | 22.38 | 4,027 | -0.68(-2.96%) |
Aug 03, 2005 | 23.68 | 23.68 | 23.00 | 23.06 | 15,285 | -0.33(-1.42%) |
Aug 02, 2005 | 22.81 | 23.40 | 22.49 | 23.40 | 4,242 | +0.58(+2.56%) |
Aug 01, 2005 | 22.91 | 23.26 | 22.38 | 22.81 | 7,233 | -0.05(-0.21%) |
Jul 29, 2005 | 22.79 | 23.26 | 22.08 | 22.86 | 11,048 | +0.16(+0.69%) |
Jul 28, 2005 | 22.62 | 22.91 | 22.31 | 22.70 | 7,008 | +0.30(+1.35%) |
Jul 27, 2005 | 22.62 | 22.63 | 22.20 | 22.40 | 2,501 | -0.48(-2.09%) |
Jul 26, 2005 | 23.19 | 23.19 | 22.53 | 22.88 | 2,284 | -0.27(-1.18%) |
Jul 25, 2005 | 23.88 | 23.88 | 22.94 | 23.15 | 10,844 | -0.34(-1.45%) |
Jul 22, 2005 | 22.45 | 23.64 | 22.45 | 23.49 | 5,424 | +1.13(+5.06%) |
Jul 21, 2005 | 22.83 | 22.91 | 22.26 | 22.36 | 4,051 | -0.61(-2.67%) |
Jul 20, 2005 | 22.29 | 22.98 | 21.95 | 22.98 | 5,221 | +0.19(+0.86%) |
Jul 19, 2005 | 22.72 | 23.23 | 22.34 | 22.78 | 6,975 | +0.33(+1.48%) |
Jul 18, 2005 | 22.43 | 22.50 | 21.98 | 22.45 | 6,258 | -0.17(-0.73%) |
Jul 15, 2005 | 22.26 | 22.62 | 22.26 | 22.62 | 3,684 | +0.09(+0.39%) |
Jul 14, 2005 | 23.81 | 23.81 | 22.29 | 22.53 | 8,263 | -1.03(-4.39%) |
Jul 13, 2005 | 23.50 | 23.76 | 23.50 | 23.56 | 3,692 | +0.19(+0.79%) |
Jul 12, 2005 | 23.47 | 23.88 | 22.61 | 23.38 | 35,209 | -0.41(-1.72%) |
Jul 11, 2005 | 22.57 | 24.35 | 22.57 | 23.79 | 35,221 | +1.10(+4.86%) |
Jul 08, 2005 | 22.04 | 22.71 | 21.48 | 22.68 | 12,069 | +1.02(+4.73%) |
Jul 07, 2005 | 21.87 | 22.10 | 21.48 | 21.66 | 28,361 | -0.31(-1.42%) |
Jul 06, 2005 | 22.18 | 22.28 | 21.69 | 21.97 | 73,558 | -0.20(-0.92%) |
Jul 05, 2005 | 22.26 | 22.26 | 21.52 | 22.18 | 41,853 | -0.08(-0.35%) |
Jul 01, 2005 | 21.67 | 22.26 | 21.45 | 22.26 | 40,520 | +0.56(+2.56%) |
Jun 30, 2005 | 21.83 | 22.46 | 21.69 | 21.70 | 13,030 | -0.02(-0.09%) |
Jun 29, 2005 | 21.82 | 21.84 | 21.49 | 21.72 | 12,730 | +0.04(+0.18%) |
Jun 28, 2005 | 21.41 | 21.78 | 20.96 | 21.68 | 22,829 | +0.27(+1.27%) |
Jun 27, 2005 | 20.89 | 21.69 | 20.89 | 21.41 | 32,631 | +0.19(+0.87%) |
Jun 24, 2005 | 22.17 | 22.17 | 20.97 | 21.22 | 50,651 | -1.02(-4.60%) |
Jun 23, 2005 | 22.67 | 23.09 | 22.14 | 22.25 | 12,144 | -0.58(-2.52%) |
Jun 22, 2005 | 23.05 | 23.40 | 22.59 | 22.82 | 33,309 | -0.19(-0.81%) |
Jun 21, 2005 | 22.93 | 23.12 | 22.93 | 23.01 | 2,612 | +0.00(+0.00%) |
Jun 20, 2005 | 23.05 | 23.05 | 22.91 | 23.01 | 9,296 | -0.07(-0.30%) |
Jun 17, 2005 | 23.51 | 23.53 | 22.74 | 23.07 | 28,217 | -0.06(-0.25%) |
Jun 16, 2005 | 23.75 | 23.75 | 22.94 | 23.13 | 14,834 | -0.27(-1.17%) |
Jun 15, 2005 | 23.49 | 23.51 | 23.25 | 23.41 | 10,421 | +0.14(+0.59%) |
Jun 14, 2005 | 23.20 | 23.50 | 23.20 | 23.27 | 6,547 | -0.14(-0.58%) |
Jun 13, 2005 | 23.40 | 23.49 | 23.22 | 23.41 | 16,563 | +0.05(+0.21%) |
Jun 10, 2005 | 23.40 | 23.49 | 23.35 | 23.36 | 42,792 | -0.06(-0.25%) |
Jun 09, 2005 | 22.91 | 23.42 | 22.90 | 23.42 | 15,723 | +0.17(+0.71%) |
Jun 08, 2005 | 23.25 | 23.38 | 23.22 | 23.25 | 8,233 | +0.00(+0.00%) |
Jun 07, 2005 | 23.39 | 23.63 | 23.01 | 23.25 | 21,476 | +0.28(+1.23%) |
Jun 06, 2005 | 23.40 | 23.40 | 22.93 | 22.97 | 16,905 | -0.42(-1.79%) |
Jun 03, 2005 | 23.44 | 23.44 | 23.05 | 23.39 | 14,254 | -0.11(-0.46%) |
Jun 02, 2005 | 23.46 | 23.59 | 23.45 | 23.49 | 15,567 | -0.38(-1.59%) |
Jun 01, 2005 | 23.75 | 23.87 | 23.58 | 23.87 | 10,495 | +0.48(+2.04%) |
May 31, 2005 | 22.94 | 23.57 | 22.66 | 23.40 | 39,667 | +0.45(+1.95%) |
May 27, 2005 | 22.32 | 23.68 | 21.82 | 22.95 | 45,622 | +0.53(+2.35%) |
May 26, 2005 | 22.73 | 22.79 | 22.34 | 22.42 | 12,987 | -0.06(-0.26%) |
May 25, 2005 | 21.74 | 22.86 | 21.74 | 22.48 | 28,456 | +0.40(+1.81%) |
May 24, 2005 | 22.01 | 22.35 | 22.01 | 22.08 | 6,360 | +0.20(+0.89%) |
May 23, 2005 | 22.32 | 22.32 | 21.81 | 21.88 | 21,712 | -0.49(-2.18%) |
May 20, 2005 | 22.47 | 22.47 | 22.37 | 22.37 | 6,128 | +0.13(+0.57%) |
May 19, 2005 | 22.53 | 22.59 | 22.25 | 22.25 | 17,550 | +0.01(+0.04%) |
May 18, 2005 | 21.93 | 22.47 | 21.93 | 22.24 | 17,746 | +0.43(+1.97%) |
May 17, 2005 | 20.46 | 21.90 | 20.42 | 21.81 | 77,499 | +1.45(+7.14%) |
May 16, 2005 | 20.34 | 20.48 | 20.26 | 20.35 | 15,974 | +0.08(+0.38%) |
May 13, 2005 | 20.42 | 20.52 | 20.28 | 20.28 | 4,630 | -0.15(-0.72%) |
May 12, 2005 | 20.46 | 20.52 | 20.42 | 20.42 | 9,460 | -0.05(-0.24%) |
May 11, 2005 | 20.47 | 20.53 | 20.28 | 20.47 | 16,841 | -0.20(-0.99%) |
May 10, 2005 | 21.30 | 21.30 | 20.47 | 20.68 | 44,117 | -0.72(-3.37%) |
May 09, 2005 | 21.28 | 21.41 | 21.27 | 21.40 | 5,414 | +0.10(+0.46%) |
May 06, 2005 | 21.45 | 21.45 | 21.30 | 21.30 | 5,508 | -0.14(-0.64%) |
May 05, 2005 | 21.40 | 21.45 | 21.34 | 21.44 | 15,889 | +0.14(+0.64%) |
May 04, 2005 | 21.45 | 21.45 | 21.27 | 21.30 | 3,652 | -0.06(-0.27%) |
May 03, 2005 | 21.40 | 21.43 | 21.26 | 21.36 | 4,929 | -0.04(-0.18%) |
May 02, 2005 | 21.40 | 21.40 | 21.20 | 21.40 | 10,366 | +0.05(+0.23%) |
Apr 29, 2005 | 21.35 | 21.36 | 21.20 | 21.35 | 16,618 | -0.02(-0.09%) |
Apr 28, 2005 | 21.46 | 21.60 | 21.30 | 21.37 | 21,732 | -0.10(-0.45%) |
Apr 27, 2005 | 21.45 | 21.50 | 21.45 | 21.47 | 4,706 | -0.08(-0.36%) |
Apr 26, 2005 | 21.45 | 21.61 | 21.45 | 21.54 | 6,444 | -0.05(-0.23%) |
Apr 25, 2005 | 21.28 | 21.63 | 21.28 | 21.59 | 17,881 | +0.14(+0.64%) |
Apr 22, 2005 | 21.61 | 21.65 | 21.27 | 21.46 | 32,703 | -0.48(-2.18%) |
Apr 21, 2005 | 21.90 | 22.24 | 21.62 | 21.93 | 12,713 | +0.35(+1.63%) |
Apr 20, 2005 | 21.81 | 22.55 | 21.58 | 21.58 | 12,727 | -0.66(-2.98%) |
Apr 19, 2005 | 21.56 | 22.44 | 21.56 | 22.25 | 10,192 | +0.27(+1.24%) |
Apr 18, 2005 | 22.03 | 22.13 | 21.49 | 21.97 | 14,120 | +0.25(+1.17%) |
Apr 15, 2005 | 22.22 | 22.26 | 21.66 | 21.72 | 12,195 | -0.20(-0.93%) |
Apr 14, 2005 | 22.03 | 22.18 | 21.92 | 21.92 | 5,224 | -0.30(-1.36%) |
Apr 13, 2005 | 22.90 | 23.03 | 22.14 | 22.23 | 5,171 | -0.33(-1.47%) |
Apr 12, 2005 | 21.93 | 23.01 | 21.76 | 22.56 | 11,030 | +0.41(+1.85%) |
Apr 11, 2005 | 22.67 | 22.79 | 22.03 | 22.15 | 9,916 | -0.53(-2.32%) |
Apr 08, 2005 | 22.85 | 23.21 | 22.44 | 22.67 | 25,336 | -0.20(-0.89%) |
Apr 07, 2005 | 22.52 | 22.90 | 22.49 | 22.88 | 8,931 | +0.39(+1.73%) |
Apr 06, 2005 | 23.15 | 23.15 | 22.49 | 22.49 | 3,202 | -0.23(-1.03%) |
Apr 05, 2005 | 23.03 | 23.23 | 22.45 | 22.72 | 6,099 | -0.62(-2.67%) |
Apr 04, 2005 | 22.54 | 23.35 | 22.54 | 23.35 | 8,136 | +0.44(+1.92%) |
Apr 01, 2005 | 23.15 | 23.37 | 22.54 | 22.91 | 19,253 | -0.44(-1.88%) |
Mar 31, 2005 | 23.35 | 23.37 | 23.15 | 23.35 | 17,169 | +0.00(+0.00%) |
Mar 30, 2005 | 23.10 | 23.36 | 23.10 | 23.35 | 5,719 | +0.16(+0.67%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.09 | 23.19 | 4,324 | -0.16(-0.67%) |
Mar 28, 2005 | 23.06 | 23.40 | 23.06 | 23.35 | 11,157 | +0.19(+0.80%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.16 | 23.16 | 12,889 | -0.19(-0.79%) |
Mar 23, 2005 | 23.41 | 23.54 | 23.30 | 23.35 | 18,608 | -0.05(-0.21%) |
Mar 22, 2005 | 23.88 | 24.01 | 23.40 | 23.40 | 3,670 | -0.48(-2.00%) |
Mar 21, 2005 | 23.64 | 23.87 | 23.40 | 23.87 | 7,218 | +0.14(+0.58%) |
Mar 18, 2005 | 23.87 | 23.87 | 23.28 | 23.74 | 78,980 | +0.10(+0.41%) |
Mar 17, 2005 | 24.04 | 24.20 | 23.40 | 23.64 | 11,244 | -0.56(-2.30%) |
Mar 16, 2005 | 24.58 | 24.63 | 24.09 | 24.20 | 16,687 | -0.45(-1.82%) |
Mar 15, 2005 | 24.75 | 24.86 | 24.37 | 24.64 | 7,385 | +0.17(+0.68%) |
Mar 14, 2005 | 24.13 | 24.75 | 24.13 | 24.48 | 15,928 | +0.01(+0.04%) |
Mar 11, 2005 | 24.55 | 24.55 | 24.17 | 24.47 | 9,349 | +0.33(+1.37%) |
Mar 10, 2005 | 24.52 | 24.73 | 24.14 | 24.14 | 6,262 | -0.06(-0.24%) |
Mar 09, 2005 | 24.46 | 24.71 | 24.20 | 24.20 | 7,758 | -0.31(-1.27%) |
Mar 08, 2005 | 24.19 | 24.80 | 24.14 | 24.51 | 15,275 | +0.15(+0.60%) |
Mar 07, 2005 | 24.61 | 24.72 | 24.34 | 24.36 | 5,606 | -0.50(-2.00%) |
Mar 04, 2005 | 25.09 | 25.09 | 24.56 | 24.86 | 6,180 | +0.28(+1.15%) |
Mar 03, 2005 | 24.54 | 24.86 | 24.51 | 24.58 | 15,919 | +0.05(+0.20%) |
Mar 02, 2005 | 24.61 | 24.84 | 24.39 | 24.53 | 11,980 | -0.30(-1.22%) |
Mar 01, 2005 | 24.74 | 25.21 | 24.40 | 24.83 | 18,763 | +0.51(+2.08%) |
Feb 28, 2005 | 24.37 | 24.86 | 24.28 | 24.32 | 19,562 | +0.04(+0.16%) |
Feb 25, 2005 | 24.15 | 24.36 | 24.13 | 24.28 | 8,875 | +0.21(+0.89%) |
Feb 24, 2005 | 23.92 | 24.13 | 23.64 | 24.07 | 7,989 | -0.12(-0.48%) |
Feb 23, 2005 | 23.67 | 24.31 | 23.65 | 24.19 | 16,424 | +0.43(+1.81%) |
Feb 22, 2005 | 23.90 | 24.03 | 23.41 | 23.76 | 22,714 | -0.50(-2.05%) |
Feb 18, 2005 | 24.92 | 24.92 | 23.67 | 24.25 | 33,598 | -0.29(-1.19%) |
Feb 17, 2005 | 24.61 | 24.86 | 24.33 | 24.55 | 22,427 | -0.25(-1.02%) |
Feb 16, 2005 | 23.97 | 24.92 | 23.97 | 24.80 | 35,976 | +0.46(+1.88%) |
Feb 15, 2005 | 24.37 | 24.37 | 23.70 | 24.34 | 38,921 | +0.07(+0.28%) |
Feb 14, 2005 | 23.90 | 24.39 | 23.90 | 24.27 | 10,239 | +0.27(+1.14%) |
Feb 11, 2005 | 24.03 | 24.22 | 23.81 | 24.00 | 69,227 | +0.04(+0.16%) |
Feb 10, 2005 | 24.51 | 24.51 | 23.93 | 23.96 | 26,939 | -0.61(-2.50%) |
Feb 09, 2005 | 24.86 | 25.14 | 24.58 | 24.58 | 11,337 | -0.38(-1.52%) |
Feb 08, 2005 | 25.30 | 25.83 | 24.96 | 24.96 | 20,213 | -0.53(-2.07%) |
Feb 07, 2005 | 24.71 | 25.50 | 24.71 | 25.48 | 6,462 | +0.71(+2.87%) |
Feb 04, 2005 | 25.75 | 25.78 | 24.65 | 24.77 | 17,709 | -0.91(-3.53%) |
Feb 03, 2005 | 25.99 | 25.99 | 25.42 | 25.68 | 12,991 | +0.02(+0.08%) |
Feb 02, 2005 | 25.13 | 25.82 | 25.13 | 25.66 | 12,727 | +0.27(+1.08%) |
Feb 01, 2005 | 25.01 | 25.56 | 25.01 | 25.38 | 13,685 | +0.19(+0.77%) |
Jan 31, 2005 | 25.20 | 26.26 | 24.96 | 25.19 | 36,444 | +0.37(+1.49%) |
Jan 28, 2005 | 24.18 | 24.84 | 24.16 | 24.82 | 37,667 | +0.17(+0.67%) |
Jan 27, 2005 | 24.97 | 25.10 | 24.23 | 24.65 | 18,613 | -0.20(-0.82%) |
Jan 26, 2005 | 25.10 | 25.10 | 24.24 | 24.86 | 14,829 | +0.05(+0.20%) |
Jan 25, 2005 | 25.10 | 25.24 | 24.37 | 24.81 | 45,504 | -0.32(-1.28%) |
Jan 24, 2005 | 26.52 | 26.52 | 25.10 | 25.13 | 41,746 | -0.89(-3.41%) |
Jan 21, 2005 | 26.75 | 26.79 | 26.01 | 26.02 | 12,500 | -0.33(-1.26%) |
Jan 20, 2005 | 25.87 | 26.91 | 25.83 | 26.35 | 43,038 | -0.12(-0.44%) |
Jan 19, 2005 | 26.59 | 27.15 | 25.89 | 26.47 | 48,361 | -0.34(-1.27%) |
Jan 18, 2005 | 27.65 | 27.65 | 26.61 | 26.81 | 45,958 | -1.17(-4.18%) |
Jan 14, 2005 | 28.00 | 28.66 | 27.70 | 27.98 | 194,231 | -0.78(-2.71%) |
Jan 13, 2005 | 28.27 | 28.90 | 27.85 | 28.76 | 104,702 | +0.64(+2.29%) |
Jan 12, 2005 | 26.98 | 28.17 | 26.61 | 28.11 | 144,724 | +1.32(+4.91%) |
Jan 11, 2005 | 24.37 | 26.81 | 24.37 | 26.80 | 326,862 | +2.55(+10.53%) |
Jan 10, 2005 | 22.54 | 25.06 | 22.47 | 24.24 | 232,860 | +2.32(+10.58%) |
Jan 07, 2005 | 22.26 | 22.26 | 21.77 | 21.92 | 16,477 | -0.07(-0.31%) |
Jan 06, 2005 | 22.44 | 22.44 | 21.49 | 21.99 | 27,140 | -0.55(-2.42%) |
Jan 05, 2005 | 23.26 | 23.30 | 22.47 | 22.54 | 33,490 | -0.72(-3.10%) |
Jan 04, 2005 | 23.41 | 23.79 | 23.19 | 23.26 | 16,731 | -0.20(-0.83%) |
Jan 03, 2005 | 23.59 | 23.77 | 23.45 | 23.45 | 7,422 | -0.18(-0.74%) |
Dec 31, 2004 | 23.79 | 23.85 | 23.63 | 23.63 | 21,439 | -0.06(-0.25%) |
Dec 30, 2004 | 23.85 | 23.88 | 23.58 | 23.69 | 15,284 | +0.24(+1.04%) |
Dec 29, 2004 | 23.54 | 23.62 | 23.44 | 23.44 | 4,000 | -0.20(-0.87%) |
Dec 28, 2004 | 23.50 | 23.69 | 23.49 | 23.65 | 8,001 | +0.13(+0.54%) |
Dec 27, 2004 | 23.42 | 23.62 | 23.42 | 23.52 | 7,693 | -0.22(-0.91%) |
Dec 23, 2004 | 23.88 | 23.88 | 23.64 | 23.74 | 6,667 | +0.26(+1.12%) |
Dec 22, 2004 | 23.97 | 24.00 | 23.47 | 23.47 | 9,335 | -0.32(-1.35%) |
Dec 21, 2004 | 23.98 | 23.98 | 23.75 | 23.80 | 10,771 | +0.02(+0.08%) |
Dec 20, 2004 | 23.80 | 23.88 | 23.75 | 23.78 | 17,541 | -0.45(-1.85%) |
Dec 17, 2004 | 23.75 | 24.22 | 23.75 | 24.22 | 10,463 | +0.48(+2.01%) |
Dec 16, 2004 | 23.75 | 23.88 | 23.75 | 23.75 | 12,104 | -0.13(-0.53%) |
Dec 15, 2004 | 24.08 | 24.08 | 23.75 | 23.87 | 124,022 | -0.20(-0.85%) |
Dec 14, 2004 | 23.88 | 24.18 | 23.88 | 24.08 | 12,617 | -0.12(-0.48%) |
Dec 13, 2004 | 24.47 | 24.53 | 23.65 | 24.20 | 26,466 | -0.15(-0.60%) |
Dec 10, 2004 | 24.62 | 24.62 | 24.08 | 24.34 | 7,488 | +0.10(+0.40%) |
Dec 09, 2004 | 24.32 | 24.37 | 24.06 | 24.24 | 20,208 | -0.11(-0.44%) |
Dec 08, 2004 | 24.32 | 24.48 | 24.20 | 24.35 | 17,028 | +0.12(+0.48%) |
Dec 07, 2004 | 24.47 | 24.47 | 24.09 | 24.23 | 18,054 | -0.46(-1.86%) |
Dec 06, 2004 | 25.13 | 25.13 | 24.69 | 24.69 | 7,283 | -0.68(-2.69%) |
Dec 03, 2004 | 25.35 | 25.64 | 25.35 | 25.37 | 14,566 | -0.22(-0.88%) |
Dec 02, 2004 | 25.59 | 25.65 | 25.54 | 25.60 | 14,464 | -0.05(-0.19%) |
Dec 01, 2004 | 25.35 | 25.83 | 25.35 | 25.65 | 9,642 | -0.24(-0.94%) |
Nov 30, 2004 | 25.88 | 25.98 | 25.75 | 25.89 | 9,232 | -0.03(-0.11%) |
Nov 29, 2004 | 25.89 | 25.98 | 25.88 | 25.92 | 3,282 | +0.00(+0.00%) |
Nov 26, 2004 | 25.91 | 25.93 | 25.91 | 25.92 | 1,743 | -0.10(-0.37%) |
Nov 24, 2004 | 25.98 | 26.02 | 25.90 | 26.02 | 6,770 | +0.09(+0.34%) |
Nov 23, 2004 | 26.08 | 26.08 | 25.83 | 25.93 | 5,026 | +0.00(+0.00%) |
Nov 22, 2004 | 25.69 | 25.93 | 25.68 | 25.93 | 5,231 | -0.05(-0.19%) |
Nov 19, 2004 | 25.62 | 26.02 | 25.62 | 25.98 | 30,569 | +0.07(+0.26%) |
Nov 18, 2004 | 25.83 | 26.07 | 25.70 | 25.91 | 22,465 | -0.02(-0.08%) |
Nov 17, 2004 | 26.03 | 26.03 | 25.83 | 25.93 | 6,154 | +0.05(+0.19%) |
Nov 16, 2004 | 26.08 | 26.08 | 25.86 | 25.88 | 5,231 | -0.11(-0.41%) |
Nov 15, 2004 | 25.91 | 26.01 | 25.88 | 25.99 | 4,103 | -0.21(-0.82%) |
Nov 12, 2004 | 26.07 | 26.20 | 26.01 | 26.20 | 18,670 | +0.03(+0.11%) |
Nov 11, 2004 | 26.15 | 26.27 | 25.92 | 26.17 | 8,411 | +0.19(+0.75%) |
Nov 10, 2004 | 26.15 | 26.15 | 25.84 | 25.98 | 8,411 | -0.13(-0.49%) |
Nov 09, 2004 | 26.10 | 26.11 | 25.64 | 26.11 | 3,692 | -0.43(-1.61%) |
Nov 08, 2004 | 25.95 | 26.53 | 25.95 | 26.53 | 410 | +0.38(+1.45%) |
Nov 05, 2004 | 26.55 | 26.56 | 25.88 | 26.16 | 11,694 | -0.21(-0.81%) |
Nov 04, 2004 | 26.11 | 26.71 | 26.11 | 26.37 | 13,746 | +0.39(+1.50%) |
Nov 03, 2004 | 26.51 | 26.51 | 25.95 | 25.98 | 4,923 | -0.04(-0.15%) |
Nov 02, 2004 | 26.24 | 26.52 | 26.00 | 26.02 | 3,385 | -0.13(-0.48%) |
Nov 01, 2004 | 25.55 | 26.14 | 25.55 | 26.14 | 1,436 | +0.12(+0.45%) |
Oct 29, 2004 | 26.60 | 26.60 | 26.03 | 26.03 | 1,538 | -0.58(-2.20%) |
Oct 28, 2004 | 27.67 | 27.68 | 26.60 | 26.61 | 5,949 | -0.79(-2.88%) |
Oct 27, 2004 | 26.17 | 27.40 | 26.17 | 27.40 | 8,001 | +1.08(+4.11%) |
Oct 26, 2004 | 26.32 | 26.35 | 25.99 | 26.32 | 4,718 | +0.00(+0.00%) |
Oct 25, 2004 | 26.38 | 26.67 | 25.78 | 26.32 | 3,692 | +0.34(+1.31%) |
Oct 22, 2004 | 26.30 | 26.32 | 25.69 | 25.98 | 8,104 | -0.34(-1.30%) |
Oct 21, 2004 | 25.44 | 26.32 | 25.10 | 26.32 | 4,308 | +0.70(+2.74%) |
Oct 20, 2004 | 25.97 | 25.97 | 25.11 | 25.62 | 6,360 | -0.36(-1.39%) |
Oct 19, 2004 | 26.19 | 26.22 | 25.84 | 25.98 | 1,949 | -0.16(-0.60%) |
Oct 18, 2004 | 26.08 | 26.32 | 26.08 | 26.13 | 4,103 | -0.19(-0.70%) |
Oct 15, 2004 | 26.33 | 26.33 | 26.26 | 26.32 | 2,051 | +0.24(+0.93%) |
Oct 14, 2004 | 26.33 | 26.34 | 25.85 | 26.08 | 34,878 | -0.26(-1.00%) |
Oct 13, 2004 | 26.67 | 27.05 | 26.34 | 26.34 | 13,540 | -0.47(-1.75%) |
Oct 12, 2004 | 26.62 | 26.91 | 26.48 | 26.81 | 3,077 | +0.00(+0.00%) |
Oct 11, 2004 | 26.76 | 26.82 | 26.47 | 26.81 | 11,284 | +0.35(+1.33%) |
Oct 08, 2004 | 26.71 | 26.94 | 26.34 | 26.46 | 11,489 | +0.12(+0.44%) |
Oct 07, 2004 | 26.37 | 26.37 | 26.33 | 26.34 | 4,411 | -0.03(-0.11%) |
Oct 06, 2004 | 26.18 | 27.05 | 26.18 | 26.37 | 8,719 | -0.61(-2.28%) |
Oct 05, 2004 | 26.38 | 27.05 | 26.38 | 26.98 | 2,974 | +0.18(+0.65%) |
Oct 04, 2004 | 26.22 | 27.05 | 26.03 | 26.81 | 18,259 | +0.00(+0.00%) |