Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.71 | 28.95 | 28.47 | 28.47 | 1,428,853 | -0.21(-0.74%) |
Jul 28, 2005 | 28.66 | 28.95 | 28.59 | 28.69 | 987,319 | +0.19(+0.65%) |
Jul 27, 2005 | 28.52 | 28.80 | 28.41 | 28.50 | 1,215,987 | +0.09(+0.33%) |
Jul 26, 2005 | 28.40 | 28.60 | 28.20 | 28.41 | 1,231,436 | -0.06(-0.21%) |
Jul 25, 2005 | 27.22 | 28.86 | 27.09 | 28.47 | 2,425,725 | +1.42(+5.24%) |
Jul 22, 2005 | 26.96 | 27.13 | 26.80 | 27.05 | 722,092 | +0.09(+0.35%) |
Jul 21, 2005 | 27.13 | 27.24 | 26.94 | 26.96 | 538,355 | -0.26(-0.97%) |
Jul 20, 2005 | 26.89 | 27.38 | 26.80 | 27.22 | 457,808 | +0.34(+1.26%) |
Jul 19, 2005 | 27.09 | 27.13 | 26.74 | 26.88 | 647,088 | -0.06(-0.22%) |
Jul 18, 2005 | 26.94 | 27.10 | 26.80 | 26.94 | 586,353 | -0.14(-0.50%) |
Jul 15, 2005 | 27.13 | 27.22 | 26.92 | 27.08 | 585,292 | -0.06(-0.22%) |
Jul 14, 2005 | 27.26 | 27.39 | 27.08 | 27.13 | 697,208 | +0.20(+0.76%) |
Jul 13, 2005 | 27.13 | 27.30 | 26.88 | 26.93 | 766,906 | -0.26(-0.97%) |
Jul 12, 2005 | 27.21 | 27.30 | 26.95 | 27.19 | 888,021 | -0.14(-0.50%) |
Jul 11, 2005 | 27.34 | 27.58 | 27.29 | 27.33 | 720,205 | +0.12(+0.44%) |
Jul 08, 2005 | 26.88 | 27.36 | 26.76 | 27.21 | 463,115 | +0.34(+1.26%) |
Jul 07, 2005 | 26.46 | 26.91 | 26.07 | 26.87 | 679,637 | +0.07(+0.25%) |
Jul 06, 2005 | 27.00 | 27.10 | 26.74 | 26.80 | 550,738 | -0.33(-1.22%) |
Jul 05, 2005 | 27.26 | 27.27 | 26.84 | 27.13 | 701,572 | -0.20(-0.74%) |
Jul 01, 2005 | 27.55 | 27.56 | 27.14 | 27.34 | 716,195 | -0.10(-0.37%) |
Jun 30, 2005 | 27.27 | 27.46 | 27.16 | 27.44 | 963,497 | +0.09(+0.34%) |
Jun 29, 2005 | 27.23 | 27.41 | 27.12 | 27.35 | 548,497 | +0.12(+0.44%) |
Jun 28, 2005 | 26.96 | 27.24 | 26.96 | 27.23 | 516,066 | +0.34(+1.26%) |
Jun 27, 2005 | 26.92 | 26.96 | 26.74 | 26.89 | 562,649 | -0.03(-0.13%) |
Jun 24, 2005 | 26.91 | 27.12 | 26.82 | 26.92 | 1,003,004 | +0.01(+0.03%) |
Jun 23, 2005 | 27.37 | 27.42 | 26.64 | 26.91 | 584,702 | -0.45(-1.64%) |
Jun 22, 2005 | 27.36 | 27.59 | 27.17 | 27.36 | 731,408 | +0.00(+0.00%) |
Jun 21, 2005 | 27.63 | 27.72 | 27.12 | 27.36 | 809,950 | -0.25(-0.92%) |
Jun 20, 2005 | 27.72 | 27.75 | 27.35 | 27.62 | 456,393 | -0.23(-0.82%) |
Jun 17, 2005 | 27.97 | 27.97 | 27.27 | 27.85 | 682,113 | +0.14(+0.52%) |
Jun 16, 2005 | 27.52 | 27.80 | 27.52 | 27.70 | 409,103 | +0.17(+0.62%) |
Jun 15, 2005 | 27.56 | 27.63 | 27.22 | 27.53 | 821,272 | +0.03(+0.12%) |
Jun 14, 2005 | 27.33 | 27.51 | 27.30 | 27.50 | 362,991 | +0.14(+0.53%) |
Jun 13, 2005 | 27.41 | 27.60 | 27.19 | 27.36 | 563,239 | -0.14(-0.49%) |
Jun 10, 2005 | 27.13 | 27.74 | 27.13 | 27.49 | 459,223 | +0.03(+0.09%) |
Jun 09, 2005 | 27.41 | 27.47 | 27.17 | 27.47 | 480,451 | -0.08(-0.31%) |
Jun 08, 2005 | 27.73 | 27.79 | 27.40 | 27.55 | 358,746 | -0.03(-0.12%) |
Jun 07, 2005 | 27.78 | 28.02 | 27.58 | 27.58 | 681,877 | -0.22(-0.79%) |
Jun 06, 2005 | 27.75 | 27.94 | 27.66 | 27.80 | 649,564 | +0.02(+0.06%) |
Jun 03, 2005 | 27.81 | 27.97 | 27.61 | 27.79 | 728,932 | -0.10(-0.37%) |
Jun 02, 2005 | 27.72 | 27.91 | 27.42 | 27.89 | 682,113 | +0.16(+0.58%) |
Jun 01, 2005 | 27.41 | 27.93 | 27.33 | 27.73 | 740,489 | +0.31(+1.14%) |
May 31, 2005 | 27.58 | 27.64 | 27.35 | 27.41 | 853,939 | -0.21(-0.77%) |
May 27, 2005 | 27.66 | 27.69 | 27.48 | 27.63 | 349,665 | +0.00(+0.00%) |
May 26, 2005 | 27.61 | 27.74 | 27.56 | 27.63 | 578,452 | +0.09(+0.34%) |
May 25, 2005 | 27.63 | 27.70 | 27.22 | 27.53 | 525,972 | -0.23(-0.82%) |
May 24, 2005 | 27.87 | 27.87 | 27.48 | 27.76 | 720,794 | -0.26(-0.94%) |
May 23, 2005 | 27.90 | 28.15 | 27.63 | 28.02 | 792,732 | +0.20(+0.73%) |
May 20, 2005 | 28.01 | 28.01 | 27.63 | 27.82 | 475,380 | -0.06(-0.21%) |
May 19, 2005 | 27.95 | 27.95 | 27.69 | 27.88 | 464,766 | -0.07(-0.24%) |
May 18, 2005 | 27.29 | 28.08 | 27.14 | 27.95 | 1,155,960 | +0.66(+2.42%) |
May 17, 2005 | 27.05 | 27.30 | 26.91 | 27.29 | 1,158,319 | +0.11(+0.41%) |
May 16, 2005 | 26.52 | 27.19 | 26.52 | 27.18 | 817,498 | +0.65(+2.46%) |
May 13, 2005 | 26.88 | 26.89 | 26.02 | 26.52 | 1,406,918 | -0.34(-1.26%) |
May 12, 2005 | 27.41 | 27.53 | 26.77 | 26.86 | 730,111 | -0.59(-2.13%) |
May 11, 2005 | 27.23 | 27.51 | 27.09 | 27.45 | 626,921 | +0.21(+0.78%) |
May 10, 2005 | 27.39 | 27.51 | 27.13 | 27.24 | 594,136 | -0.40(-1.44%) |
May 09, 2005 | 27.49 | 27.66 | 27.26 | 27.63 | 520,783 | +0.08(+0.31%) |
May 06, 2005 | 27.59 | 27.77 | 27.47 | 27.55 | 573,027 | -0.04(-0.15%) |
May 05, 2005 | 27.73 | 27.73 | 27.29 | 27.59 | 685,297 | -0.16(-0.58%) |
May 04, 2005 | 27.69 | 27.83 | 27.53 | 27.75 | 952,765 | +0.14(+0.52%) |
May 03, 2005 | 27.64 | 27.91 | 27.50 | 27.61 | 924,226 | -0.13(-0.46%) |
May 02, 2005 | 27.74 | 27.86 | 27.55 | 27.74 | 827,876 | +0.00(+0.00%) |
Apr 29, 2005 | 27.24 | 27.74 | 27.02 | 27.74 | 1,071,522 | +0.70(+2.60%) |
Apr 28, 2005 | 27.36 | 27.56 | 26.97 | 27.03 | 718,554 | -0.43(-1.57%) |
Apr 27, 2005 | 27.58 | 27.69 | 27.31 | 27.47 | 713,837 | -0.07(-0.25%) |
Apr 26, 2005 | 27.63 | 27.91 | 27.53 | 27.53 | 865,850 | -0.11(-0.40%) |
Apr 25, 2005 | 27.18 | 27.71 | 27.13 | 27.64 | 1,355,264 | +0.30(+1.09%) |
Apr 22, 2005 | 27.98 | 28.05 | 26.96 | 27.35 | 1,001,824 | -0.75(-2.69%) |
Apr 21, 2005 | 27.90 | 28.12 | 27.48 | 28.10 | 865,614 | +0.45(+1.63%) |
Apr 20, 2005 | 27.94 | 28.17 | 27.58 | 27.65 | 895,097 | -0.41(-1.45%) |
Apr 19, 2005 | 28.09 | 28.25 | 27.81 | 28.06 | 828,466 | -0.08(-0.27%) |
Apr 18, 2005 | 27.92 | 28.15 | 27.73 | 28.14 | 890,497 | +0.22(+0.79%) |
Apr 15, 2005 | 28.53 | 28.70 | 27.90 | 27.91 | 1,290,520 | -0.61(-2.14%) |
Apr 14, 2005 | 29.00 | 29.00 | 28.36 | 28.53 | 1,375,784 | -0.47(-1.64%) |
Apr 13, 2005 | 28.75 | 29.03 | 28.54 | 29.00 | 2,437,636 | +0.25(+0.89%) |
Apr 12, 2005 | 28.38 | 28.78 | 27.95 | 28.75 | 1,162,800 | +0.43(+1.53%) |
Apr 11, 2005 | 27.99 | 28.45 | 27.90 | 28.31 | 848,514 | +0.40(+1.43%) |
Apr 08, 2005 | 27.94 | 28.09 | 27.91 | 27.91 | 662,301 | -0.20(-0.69%) |
Apr 07, 2005 | 28.06 | 28.16 | 27.86 | 28.11 | 590,952 | +0.12(+0.42%) |
Apr 06, 2005 | 27.95 | 28.19 | 27.92 | 27.99 | 431,627 | +0.09(+0.33%) |
Apr 05, 2005 | 27.75 | 27.96 | 27.69 | 27.90 | 501,796 | +0.08(+0.27%) |
Apr 04, 2005 | 27.80 | 27.97 | 27.64 | 27.82 | 738,130 | -0.08(-0.27%) |
Apr 01, 2005 | 28.19 | 28.30 | 27.83 | 27.90 | 1,023,642 | -0.13(-0.45%) |
Mar 31, 2005 | 27.76 | 28.11 | 27.71 | 28.02 | 886,016 | +0.29(+1.04%) |
Mar 30, 2005 | 27.47 | 27.81 | 27.41 | 27.74 | 698,388 | +0.30(+1.08%) |
Mar 29, 2005 | 27.52 | 27.92 | 27.38 | 27.44 | 947,222 | -0.17(-0.61%) |
Mar 28, 2005 | 27.81 | 27.91 | 27.61 | 27.61 | 813,370 | -0.16(-0.58%) |
Mar 24, 2005 | 27.52 | 27.83 | 27.50 | 27.77 | 1,035,788 | +0.25(+0.92%) |
Mar 23, 2005 | 27.39 | 27.55 | 27.26 | 27.52 | 1,069,045 | +0.05(+0.19%) |
Mar 22, 2005 | 27.50 | 27.81 | 27.43 | 27.47 | 1,013,500 | -0.03(-0.12%) |
Mar 21, 2005 | 27.45 | 27.60 | 27.30 | 27.50 | 864,553 | +0.04(+0.15%) |
Mar 18, 2005 | 27.61 | 27.66 | 27.20 | 27.46 | 3,968,382 | -0.26(-0.95%) |
Mar 17, 2005 | 27.54 | 27.80 | 27.46 | 27.72 | 1,247,475 | +0.31(+1.15%) |
Mar 16, 2005 | 27.47 | 27.72 | 27.34 | 27.41 | 1,170,702 | -0.20(-0.71%) |
Mar 15, 2005 | 27.78 | 27.83 | 27.60 | 27.60 | 867,265 | -0.18(-0.64%) |
Mar 14, 2005 | 27.58 | 27.96 | 27.47 | 27.78 | 824,928 | +0.29(+1.05%) |
Mar 11, 2005 | 27.64 | 27.77 | 27.47 | 27.49 | 880,119 | -0.11(-0.40%) |
Mar 10, 2005 | 27.63 | 27.80 | 27.52 | 27.60 | 1,046,284 | -0.02(-0.06%) |
Mar 09, 2005 | 27.69 | 27.87 | 27.60 | 27.62 | 882,006 | -0.07(-0.25%) |
Mar 08, 2005 | 27.94 | 28.03 | 27.62 | 27.69 | 797,686 | -0.20(-0.73%) |
Mar 07, 2005 | 27.97 | 28.11 | 27.86 | 27.89 | 995,456 | -0.17(-0.60%) |
Mar 04, 2005 | 28.15 | 28.19 | 27.77 | 28.06 | 1,660,588 | +0.81(+2.99%) |
Mar 03, 2005 | 27.22 | 27.35 | 27.06 | 27.24 | 1,381,327 | +0.21(+0.78%) |
Mar 02, 2005 | 27.03 | 27.16 | 26.72 | 27.03 | 1,145,936 | +0.00(+0.00%) |
Mar 01, 2005 | 27.06 | 27.21 | 26.81 | 27.03 | 1,508,928 | +0.14(+0.54%) |
Feb 28, 2005 | 26.74 | 27.00 | 26.46 | 26.89 | 1,451,378 | +0.04(+0.16%) |
Feb 25, 2005 | 26.63 | 26.96 | 26.60 | 26.85 | 1,311,158 | +0.08(+0.29%) |
Feb 24, 2005 | 26.83 | 26.96 | 26.63 | 26.77 | 1,268,585 | -0.08(-0.28%) |
Feb 23, 2005 | 26.70 | 27.06 | 26.69 | 26.85 | 1,531,571 | +0.14(+0.51%) |
Feb 22, 2005 | 26.96 | 27.19 | 26.62 | 26.71 | 1,676,508 | -0.26(-0.97%) |
Feb 18, 2005 | 26.86 | 27.00 | 26.79 | 26.97 | 1,576,621 | +0.15(+0.57%) |
Feb 17, 2005 | 27.25 | 27.28 | 26.82 | 26.82 | 1,861,542 | -0.43(-1.59%) |
Feb 16, 2005 | 27.63 | 27.63 | 27.21 | 27.25 | 1,446,425 | -0.37(-1.35%) |
Feb 15, 2005 | 27.75 | 27.82 | 27.54 | 27.63 | 1,126,831 | -0.20(-0.70%) |
Feb 14, 2005 | 27.91 | 27.96 | 27.80 | 27.82 | 928,707 | -0.12(-0.42%) |
Feb 11, 2005 | 27.77 | 28.23 | 27.52 | 27.94 | 1,183,556 | +0.18(+0.64%) |
Feb 10, 2005 | 27.39 | 27.83 | 27.28 | 27.76 | 1,394,535 | +0.43(+1.58%) |
Feb 09, 2005 | 27.82 | 27.82 | 27.27 | 27.33 | 1,412,932 | -0.60(-2.16%) |
Feb 08, 2005 | 27.97 | 28.07 | 27.66 | 27.93 | 1,244,055 | +0.01(+0.03%) |
Feb 07, 2005 | 27.85 | 28.47 | 27.13 | 27.92 | 1,996,573 | -0.54(-1.91%) |
Feb 04, 2005 | 28.28 | 28.53 | 28.24 | 28.47 | 928,825 | +0.23(+0.81%) |
Feb 03, 2005 | 28.56 | 28.64 | 28.01 | 28.24 | 2,314,516 | -0.52(-1.80%) |
Feb 02, 2005 | 28.62 | 28.83 | 28.49 | 28.75 | 668,197 | -0.01(-0.03%) |
Feb 01, 2005 | 28.53 | 28.82 | 28.41 | 28.76 | 1,018,217 | +0.23(+0.80%) |
Jan 31, 2005 | 28.64 | 28.79 | 28.47 | 28.53 | 940,264 | +0.08(+0.30%) |
Jan 28, 2005 | 28.28 | 28.58 | 28.28 | 28.45 | 745,324 | +0.02(+0.06%) |
Jan 27, 2005 | 28.49 | 28.53 | 28.32 | 28.43 | 919,744 | -0.08(-0.30%) |
Jan 26, 2005 | 28.44 | 28.57 | 28.29 | 28.52 | 997,933 | +0.13(+0.45%) |
Jan 25, 2005 | 28.53 | 28.58 | 28.30 | 28.39 | 772,095 | +0.06(+0.21%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.27 | 28.33 | 746,268 | -0.25(-0.86%) |
Jan 21, 2005 | 28.94 | 29.06 | 28.47 | 28.58 | 1,244,998 | -0.36(-1.26%) |
Jan 20, 2005 | 28.96 | 29.16 | 28.83 | 28.94 | 773,628 | -0.11(-0.38%) |
Jan 19, 2005 | 28.90 | 29.20 | 28.90 | 29.05 | 661,947 | +0.04(+0.15%) |
Jan 18, 2005 | 28.35 | 29.03 | 28.34 | 29.01 | 1,043,690 | +0.47(+1.63%) |
Jan 14, 2005 | 28.37 | 28.60 | 28.30 | 28.54 | 889,200 | +0.36(+1.26%) |
Jan 13, 2005 | 28.58 | 28.68 | 28.11 | 28.19 | 940,736 | -0.36(-1.25%) |
Jan 12, 2005 | 28.50 | 28.68 | 28.29 | 28.54 | 982,366 | -0.08(-0.27%) |
Jan 11, 2005 | 28.82 | 28.86 | 28.47 | 28.62 | 715,841 | -0.24(-0.82%) |
Jan 10, 2005 | 28.58 | 29.07 | 28.58 | 28.86 | 672,914 | +0.25(+0.89%) |
Jan 07, 2005 | 28.75 | 28.87 | 28.51 | 28.60 | 818,206 | -0.17(-0.59%) |
Jan 06, 2005 | 28.58 | 29.04 | 28.58 | 28.77 | 587,886 | +0.08(+0.30%) |
Jan 05, 2005 | 29.00 | 29.32 | 28.68 | 28.69 | 899,814 | -0.28(-0.97%) |
Jan 04, 2005 | 29.34 | 29.38 | 28.71 | 28.97 | 1,042,157 | -0.37(-1.27%) |
Jan 03, 2005 | 29.68 | 29.75 | 29.27 | 29.34 | 766,552 | -0.45(-1.51%) |
Dec 31, 2004 | 29.92 | 30.03 | 29.64 | 29.79 | 530,925 | -0.02(-0.06%) |
Dec 30, 2004 | 29.79 | 29.96 | 29.70 | 29.81 | 385,870 | +0.13(+0.43%) |
Dec 29, 2004 | 29.65 | 29.77 | 29.55 | 29.68 | 470,545 | -0.11(-0.37%) |
Dec 28, 2004 | 29.38 | 29.81 | 29.37 | 29.79 | 565,833 | +0.47(+1.59%) |
Dec 27, 2004 | 29.72 | 29.83 | 29.29 | 29.32 | 579,277 | -0.31(-1.03%) |
Dec 23, 2004 | 29.40 | 29.70 | 29.26 | 29.63 | 453,327 | +0.24(+0.81%) |
Dec 22, 2004 | 29.45 | 29.81 | 29.35 | 29.39 | 841,556 | +0.03(+0.09%) |
Dec 21, 2004 | 29.34 | 29.47 | 29.25 | 29.36 | 815,493 | +0.06(+0.20%) |
Dec 20, 2004 | 29.30 | 29.50 | 29.13 | 29.31 | 803,464 | +0.20(+0.70%) |
Dec 17, 2004 | 29.08 | 29.42 | 29.06 | 29.10 | 1,248,182 | -0.28(-0.95%) |
Dec 16, 2004 | 29.38 | 29.46 | 29.17 | 29.38 | 702,515 | -0.12(-0.40%) |
Dec 15, 2004 | 29.42 | 29.55 | 29.34 | 29.50 | 1,000,173 | -0.09(-0.31%) |
Dec 14, 2004 | 29.59 | 29.85 | 29.36 | 29.59 | 890,851 | -0.05(-0.17%) |
Dec 13, 2004 | 29.59 | 29.77 | 29.53 | 29.64 | 479,979 | +0.06(+0.20%) |
Dec 10, 2004 | 29.28 | 29.75 | 29.25 | 29.59 | 839,433 | +0.03(+0.09%) |
Dec 09, 2004 | 29.38 | 29.66 | 28.85 | 29.56 | 536,586 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.59 | 29.18 | 29.51 | 760,183 | +0.34(+1.16%) |
Dec 07, 2004 | 29.66 | 29.72 | 29.17 | 29.17 | 722,799 | -0.58(-1.94%) |
Dec 06, 2004 | 29.70 | 29.93 | 29.54 | 29.75 | 496,489 | -0.08(-0.26%) |
Dec 03, 2004 | 29.86 | 30.09 | 29.42 | 29.82 | 768,321 | -0.03(-0.09%) |
Dec 02, 2004 | 29.76 | 29.95 | 29.59 | 29.85 | 640,837 | -0.05(-0.17%) |
Dec 01, 2004 | 29.65 | 29.90 | 29.51 | 29.90 | 645,437 | +0.24(+0.80%) |
Nov 30, 2004 | 29.42 | 29.76 | 29.34 | 29.66 | 657,112 | +0.17(+0.58%) |
Nov 29, 2004 | 29.68 | 29.69 | 29.31 | 29.49 | 586,353 | -0.21(-0.71%) |
Nov 26, 2004 | 29.73 | 29.85 | 29.69 | 29.70 | 182,321 | -0.03(-0.09%) |
Nov 24, 2004 | 29.57 | 29.83 | 29.57 | 29.73 | 370,185 | +0.13(+0.43%) |
Nov 23, 2004 | 29.28 | 29.69 | 29.20 | 29.60 | 579,985 | +0.23(+0.78%) |
Nov 22, 2004 | 29.17 | 29.37 | 29.00 | 29.37 | 787,308 | +0.33(+1.14%) |
Nov 19, 2004 | 29.61 | 29.62 | 28.97 | 29.04 | 1,074,942 | -0.75(-2.50%) |
Nov 18, 2004 | 29.39 | 29.87 | 29.39 | 29.79 | 697,680 | +0.24(+0.80%) |
Nov 17, 2004 | 29.67 | 30.18 | 29.47 | 29.55 | 1,057,370 | -0.12(-0.40%) |
Nov 16, 2004 | 29.59 | 29.90 | 29.59 | 29.67 | 709,473 | +0.08(+0.26%) |
Nov 15, 2004 | 29.51 | 29.67 | 29.38 | 29.59 | 608,052 | -0.04(-0.14%) |
Nov 12, 2004 | 29.76 | 29.76 | 29.00 | 29.64 | 910,546 | -0.13(-0.43%) |
Nov 11, 2004 | 29.51 | 29.97 | 29.32 | 29.76 | 1,113,741 | +0.43(+1.47%) |
Nov 10, 2004 | 29.87 | 29.91 | 29.33 | 29.33 | 1,235,564 | -0.31(-1.06%) |
Nov 09, 2004 | 29.77 | 29.92 | 29.47 | 29.64 | 1,044,397 | -0.04(-0.14%) |
Nov 08, 2004 | 29.68 | 29.93 | 29.55 | 29.69 | 1,114,213 | -0.05(-0.17%) |
Nov 05, 2004 | 29.64 | 29.76 | 29.25 | 29.74 | 973,167 | +0.14(+0.49%) |
Nov 04, 2004 | 28.94 | 29.70 | 28.80 | 29.59 | 685,769 | +0.73(+2.53%) |
Nov 03, 2004 | 28.98 | 29.21 | 28.68 | 28.86 | 784,241 | +0.09(+0.32%) |
Nov 02, 2004 | 28.41 | 29.19 | 28.41 | 28.77 | 1,184,618 | +0.40(+1.40%) |
Nov 01, 2004 | 28.70 | 28.70 | 28.21 | 28.37 | 1,204,430 | -0.33(-1.15%) |
Oct 29, 2004 | 28.26 | 28.79 | 28.26 | 28.70 | 659,706 | +0.38(+1.35%) |
Oct 28, 2004 | 28.58 | 28.58 | 28.19 | 28.32 | 1,166,338 | -0.25(-0.89%) |
Oct 27, 2004 | 27.98 | 28.65 | 27.77 | 28.58 | 1,154,663 | +0.59(+2.12%) |
Oct 26, 2004 | 27.33 | 27.98 | 27.18 | 27.98 | 838,490 | +0.62(+2.26%) |
Oct 25, 2004 | 27.17 | 27.48 | 27.13 | 27.36 | 884,011 | +0.21(+0.78%) |
Oct 22, 2004 | 27.36 | 27.60 | 27.09 | 27.15 | 625,270 | -0.20(-0.71%) |
Oct 21, 2004 | 27.50 | 27.56 | 27.12 | 27.35 | 1,274,009 | -0.15(-0.55%) |
Oct 20, 2004 | 27.33 | 27.61 | 27.05 | 27.50 | 784,713 | +0.25(+0.93%) |
Oct 19, 2004 | 27.92 | 28.14 | 27.23 | 27.24 | 706,289 | -0.77(-2.75%) |
Oct 18, 2004 | 27.56 | 28.08 | 27.39 | 28.02 | 844,976 | +0.46(+1.66%) |
Oct 15, 2004 | 27.47 | 27.73 | 27.23 | 27.56 | 609,350 | +0.25(+0.90%) |
Oct 14, 2004 | 27.38 | 27.53 | 27.26 | 27.31 | 433,750 | -0.02(-0.06%) |
Oct 13, 2004 | 27.78 | 27.90 | 27.13 | 27.33 | 784,595 | -0.24(-0.86%) |
Oct 12, 2004 | 27.64 | 27.73 | 27.47 | 27.57 | 961,374 | -0.08(-0.31%) |
Oct 11, 2004 | 27.54 | 27.92 | 27.54 | 27.65 | 410,518 | +0.08(+0.31%) |
Oct 08, 2004 | 27.51 | 27.83 | 27.41 | 27.57 | 892,974 | -0.24(-0.85%) |
Oct 07, 2004 | 28.62 | 29.00 | 27.73 | 27.80 | 2,542,005 | -0.03(-0.09%) |
Oct 06, 2004 | 27.47 | 27.83 | 27.40 | 27.83 | 918,565 | +0.47(+1.70%) |
Oct 05, 2004 | 27.20 | 27.44 | 27.02 | 27.36 | 1,445,481 | +0.34(+1.25%) |
Oct 04, 2004 | 26.96 | 27.26 | 26.86 | 27.02 | 917,622 | +0.10(+0.38%) |
Oct 01, 2004 | 26.69 | 26.92 | 26.56 | 26.92 | 1,011,023 | +0.26(+0.99%) |
Sep 30, 2004 | 26.57 | 26.96 | 26.57 | 26.66 | 1,579,687 | +0.21(+0.80%) |
Sep 29, 2004 | 26.54 | 26.58 | 26.30 | 26.45 | 1,012,674 | -0.20(-0.76%) |
Sep 28, 2004 | 26.29 | 26.68 | 26.29 | 26.65 | 690,132 | +0.42(+1.62%) |
Sep 27, 2004 | 26.37 | 26.41 | 26.15 | 26.23 | 861,133 | -0.20(-0.77%) |
Sep 24, 2004 | 25.99 | 26.46 | 25.99 | 26.43 | 1,368,000 | +0.36(+1.37%) |
Sep 23, 2004 | 26.35 | 26.46 | 25.96 | 26.07 | 1,019,278 | -0.38(-1.44%) |
Sep 22, 2004 | 26.39 | 26.63 | 26.21 | 26.46 | 839,197 | -0.08(-0.32%) |
Sep 21, 2004 | 26.40 | 26.63 | 26.29 | 26.54 | 627,511 | +0.19(+0.71%) |
Sep 20, 2004 | 26.41 | 26.61 | 26.29 | 26.35 | 854,293 | -0.18(-0.67%) |
Sep 17, 2004 | 26.26 | 26.74 | 26.21 | 26.53 | 1,183,792 | +0.40(+1.52%) |
Sep 16, 2004 | 25.97 | 26.26 | 25.96 | 26.13 | 748,272 | +0.08(+0.33%) |
Sep 15, 2004 | 25.96 | 26.14 | 25.84 | 26.05 | 571,140 | +0.09(+0.36%) |
Sep 14, 2004 | 25.95 | 26.02 | 25.68 | 25.96 | 875,048 | -0.05(-0.20%) |
Sep 13, 2004 | 25.96 | 26.10 | 25.84 | 26.01 | 633,761 | +0.00(+0.00%) |
Sep 10, 2004 | 25.92 | 26.07 | 25.64 | 26.01 | 510,170 | -0.03(-0.13%) |
Sep 09, 2004 | 25.86 | 26.11 | 25.86 | 26.04 | 601,566 | +0.21(+0.82%) |
Sep 08, 2004 | 26.06 | 26.16 | 25.79 | 25.83 | 524,321 | -0.34(-1.30%) |
Sep 07, 2004 | 26.19 | 26.27 | 26.00 | 26.17 | 938,731 | +0.18(+0.69%) |
Sep 03, 2004 | 25.84 | 26.08 | 25.74 | 25.99 | 660,768 | +0.15(+0.59%) |
Sep 02, 2004 | 25.51 | 25.85 | 25.48 | 25.84 | 585,645 | +0.38(+1.50%) |
Sep 01, 2004 | 25.26 | 25.62 | 25.26 | 25.46 | 778,227 | +0.08(+0.33%) |
Aug 31, 2004 | 25.31 | 25.53 | 25.24 | 25.37 | 571,022 | +0.13(+0.50%) |
Aug 30, 2004 | 25.50 | 25.53 | 25.24 | 25.24 | 460,049 | -0.21(-0.83%) |
Aug 27, 2004 | 25.62 | 25.63 | 25.28 | 25.46 | 494,485 | -0.08(-0.30%) |
Aug 26, 2004 | 25.72 | 25.77 | 25.52 | 25.53 | 553,214 | -0.14(-0.56%) |
Aug 25, 2004 | 25.12 | 25.81 | 25.04 | 25.68 | 691,430 | +0.56(+2.23%) |
Aug 24, 2004 | 25.46 | 25.46 | 24.93 | 25.12 | 1,453,854 | -0.14(-0.54%) |
Aug 23, 2004 | 25.59 | 25.60 | 25.22 | 25.25 | 651,451 | -0.33(-1.29%) |
Aug 20, 2004 | 25.44 | 25.66 | 25.33 | 25.58 | 743,555 | +0.14(+0.57%) |
Aug 19, 2004 | 25.50 | 25.50 | 25.23 | 25.44 | 708,648 | -0.25(-0.96%) |
Aug 18, 2004 | 25.56 | 25.68 | 25.35 | 25.68 | 747,683 | +0.11(+0.43%) |
Aug 17, 2004 | 25.71 | 25.79 | 25.41 | 25.57 | 588,004 | -0.20(-0.79%) |
Aug 16, 2004 | 25.25 | 25.86 | 25.25 | 25.78 | 595,552 | +0.43(+1.71%) |
Aug 13, 2004 | 25.37 | 25.43 | 25.13 | 25.35 | 599,679 | -0.09(-0.37%) |
Aug 12, 2004 | 25.46 | 25.51 | 25.01 | 25.44 | 855,118 | -0.18(-0.69%) |
Aug 11, 2004 | 25.23 | 25.78 | 25.07 | 25.62 | 591,778 | +0.14(+0.53%) |
Aug 10, 2004 | 25.01 | 25.53 | 24.86 | 25.48 | 915,027 | +0.47(+1.90%) |
Aug 09, 2004 | 24.91 | 25.29 | 24.87 | 25.01 | 577,862 | +0.10(+0.41%) |
Aug 06, 2004 | 25.01 | 25.10 | 24.62 | 24.90 | 863,019 | -0.31(-1.24%) |
Aug 05, 2004 | 25.89 | 25.90 | 25.12 | 25.22 | 838,961 | -0.66(-2.56%) |
Aug 04, 2004 | 25.82 | 26.05 | 25.53 | 25.88 | 564,182 | +0.06(+0.23%) |
Aug 03, 2004 | 26.04 | 26.04 | 25.60 | 25.82 | 706,761 | -0.21(-0.81%) |