Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.01 | 17.17 | 16.79 | 17.17 | 521,568 | +0.16(+0.95%) |
Aug 30, 2005 | 17.34 | 17.34 | 16.91 | 17.01 | 605,097 | -0.30(-1.75%) |
Aug 29, 2005 | 17.12 | 17.31 | 17.09 | 17.31 | 634,280 | +0.17(+0.98%) |
Aug 26, 2005 | 17.15 | 17.21 | 17.00 | 17.15 | 758,753 | +0.08(+0.47%) |
Aug 25, 2005 | 16.96 | 17.11 | 16.87 | 17.07 | 580,530 | +0.15(+0.91%) |
Aug 24, 2005 | 16.93 | 17.23 | 16.86 | 16.91 | 436,253 | -0.10(-0.59%) |
Aug 23, 2005 | 16.93 | 17.20 | 16.93 | 17.01 | 522,313 | +0.08(+0.48%) |
Aug 22, 2005 | 16.74 | 16.98 | 16.66 | 16.93 | 485,685 | +0.15(+0.92%) |
Aug 19, 2005 | 16.56 | 16.82 | 16.45 | 16.78 | 659,294 | +0.26(+1.55%) |
Aug 18, 2005 | 16.51 | 16.64 | 16.41 | 16.52 | 579,934 | +0.02(+0.12%) |
Aug 17, 2005 | 16.49 | 16.73 | 16.43 | 16.50 | 636,364 | -0.09(-0.57%) |
Aug 16, 2005 | 16.68 | 16.80 | 16.40 | 16.60 | 603,906 | -0.21(-1.24%) |
Aug 15, 2005 | 16.76 | 16.82 | 16.59 | 16.80 | 480,623 | +0.01(+0.08%) |
Aug 12, 2005 | 16.64 | 16.79 | 16.52 | 16.79 | 505,935 | +0.05(+0.28%) |
Aug 11, 2005 | 16.54 | 16.75 | 16.51 | 16.74 | 293,615 | +0.22(+1.34%) |
Aug 10, 2005 | 16.73 | 16.94 | 16.45 | 16.52 | 665,696 | -0.15(-0.93%) |
Aug 09, 2005 | 16.56 | 16.88 | 16.56 | 16.68 | 378,036 | +0.17(+1.02%) |
Aug 08, 2005 | 16.62 | 16.72 | 16.42 | 16.51 | 421,215 | -0.04(-0.24%) |
Aug 05, 2005 | 16.73 | 16.76 | 16.47 | 16.55 | 303,888 | -0.19(-1.12%) |
Aug 04, 2005 | 16.86 | 16.91 | 16.74 | 16.74 | 442,507 | -0.17(-1.03%) |
Aug 03, 2005 | 16.93 | 16.95 | 16.82 | 16.91 | 388,757 | -0.09(-0.51%) |
Aug 02, 2005 | 16.72 | 17.03 | 16.70 | 17.00 | 628,771 | +0.28(+1.65%) |
Aug 01, 2005 | 16.52 | 16.79 | 16.48 | 16.72 | 626,537 | +0.22(+1.34%) |
Jul 29, 2005 | 16.47 | 16.59 | 16.41 | 16.50 | 563,258 | +0.01(+0.08%) |
Jul 28, 2005 | 16.51 | 16.55 | 16.39 | 16.49 | 283,639 | +0.02(+0.12%) |
Jul 27, 2005 | 16.42 | 16.49 | 16.32 | 16.47 | 384,439 | +0.03(+0.16%) |
Jul 26, 2005 | 16.52 | 16.60 | 16.38 | 16.44 | 458,438 | -0.03(-0.16%) |
Jul 25, 2005 | 16.55 | 16.68 | 16.41 | 16.47 | 296,295 | -0.13(-0.77%) |
Jul 22, 2005 | 16.45 | 16.64 | 16.42 | 16.60 | 345,280 | +0.13(+0.82%) |
Jul 21, 2005 | 16.63 | 16.71 | 16.36 | 16.46 | 346,322 | -0.18(-1.09%) |
Jul 20, 2005 | 16.60 | 16.71 | 16.48 | 16.64 | 344,089 | +0.05(+0.28%) |
Jul 19, 2005 | 16.40 | 16.69 | 16.40 | 16.60 | 502,510 | +0.19(+1.15%) |
Jul 18, 2005 | 16.28 | 16.49 | 16.24 | 16.41 | 589,314 | +0.12(+0.74%) |
Jul 15, 2005 | 16.16 | 16.33 | 16.08 | 16.29 | 615,519 | +0.09(+0.58%) |
Jul 14, 2005 | 16.22 | 16.35 | 16.06 | 16.19 | 414,217 | +0.04(+0.25%) |
Jul 13, 2005 | 16.18 | 16.22 | 16.05 | 16.15 | 587,676 | -0.07(-0.41%) |
Jul 12, 2005 | 16.29 | 16.32 | 16.16 | 16.22 | 785,107 | -0.07(-0.41%) |
Jul 11, 2005 | 16.12 | 16.31 | 16.11 | 16.29 | 693,241 | +0.15(+0.92%) |
Jul 08, 2005 | 16.09 | 16.22 | 16.03 | 16.14 | 800,741 | +0.03(+0.21%) |
Jul 07, 2005 | 15.85 | 16.13 | 15.84 | 16.11 | 596,908 | +0.03(+0.17%) |
Jul 06, 2005 | 16.11 | 16.15 | 16.04 | 16.08 | 734,186 | +0.00(+0.00%) |
Jul 05, 2005 | 16.02 | 16.17 | 15.99 | 16.08 | 748,331 | +0.02(+0.13%) |
Jul 01, 2005 | 16.09 | 16.22 | 16.05 | 16.06 | 885,758 | +0.00(+0.00%) |
Jun 30, 2005 | 16.11 | 16.27 | 16.06 | 16.06 | 1,246,822 | -0.05(-0.33%) |
Jun 29, 2005 | 16.12 | 16.18 | 16.07 | 16.11 | 687,881 | -0.01(-0.04%) |
Jun 28, 2005 | 15.87 | 16.24 | 15.79 | 16.12 | 918,217 | +0.30(+1.87%) |
Jun 27, 2005 | 15.84 | 15.90 | 15.72 | 15.82 | 583,359 | +0.03(+0.21%) |
Jun 24, 2005 | 15.82 | 16.01 | 15.75 | 15.79 | 861,042 | -0.05(-0.30%) |
Jun 23, 2005 | 16.00 | 16.05 | 15.80 | 15.84 | 493,577 | -0.18(-1.13%) |
Jun 22, 2005 | 16.12 | 16.12 | 15.98 | 16.02 | 422,257 | -0.03(-0.21%) |
Jun 21, 2005 | 15.96 | 16.05 | 15.88 | 16.05 | 406,475 | +0.07(+0.46%) |
Jun 20, 2005 | 16.02 | 16.13 | 15.96 | 15.98 | 464,989 | -0.19(-1.16%) |
Jun 17, 2005 | 16.12 | 16.25 | 15.94 | 16.17 | 918,217 | +0.03(+0.21%) |
Jun 16, 2005 | 16.00 | 16.17 | 15.99 | 16.13 | 452,631 | +0.07(+0.46%) |
Jun 15, 2005 | 16.07 | 16.15 | 15.98 | 16.06 | 526,780 | +0.01(+0.04%) |
Jun 14, 2005 | 16.09 | 16.22 | 16.05 | 16.05 | 770,069 | -0.10(-0.62%) |
Jun 13, 2005 | 16.17 | 16.27 | 16.09 | 16.15 | 651,700 | -0.07(-0.41%) |
Jun 10, 2005 | 16.32 | 16.38 | 16.13 | 16.22 | 545,987 | -0.08(-0.49%) |
Jun 09, 2005 | 16.28 | 16.39 | 16.20 | 16.30 | 886,801 | -0.01(-0.08%) |
Jun 08, 2005 | 16.44 | 16.54 | 16.29 | 16.31 | 509,508 | -0.13(-0.78%) |
Jun 07, 2005 | 16.44 | 16.56 | 16.41 | 16.44 | 603,906 | +0.05(+0.33%) |
Jun 06, 2005 | 16.37 | 16.43 | 16.25 | 16.39 | 645,893 | +0.01(+0.08%) |
Jun 03, 2005 | 16.59 | 16.70 | 16.31 | 16.37 | 770,665 | -0.28(-1.69%) |
Jun 02, 2005 | 16.54 | 16.76 | 16.49 | 16.66 | 711,555 | +0.07(+0.45%) |
Jun 01, 2005 | 16.39 | 16.78 | 16.39 | 16.58 | 612,244 | +0.22(+1.36%) |
May 31, 2005 | 16.20 | 16.48 | 16.11 | 16.36 | 612,988 | +0.09(+0.58%) |
May 27, 2005 | 16.17 | 16.35 | 16.06 | 16.27 | 484,941 | +0.11(+0.66%) |
May 26, 2005 | 15.84 | 16.19 | 15.84 | 16.16 | 313,268 | +0.34(+2.17%) |
May 25, 2005 | 15.88 | 15.92 | 15.76 | 15.82 | 637,555 | -0.17(-1.05%) |
May 24, 2005 | 16.05 | 16.15 | 15.97 | 15.98 | 668,823 | -0.16(-1.00%) |
May 23, 2005 | 16.10 | 16.21 | 15.97 | 16.15 | 460,076 | +0.13(+0.84%) |
May 20, 2005 | 15.92 | 16.09 | 15.78 | 16.01 | 622,219 | +0.07(+0.42%) |
May 19, 2005 | 15.85 | 16.02 | 15.80 | 15.94 | 1,110,288 | +0.05(+0.34%) |
May 18, 2005 | 15.78 | 15.99 | 15.45 | 15.89 | 1,571,406 | +0.11(+0.68%) |
May 17, 2005 | 15.72 | 15.90 | 15.51 | 15.78 | 981,943 | -0.14(-0.89%) |
May 16, 2005 | 15.55 | 15.95 | 15.53 | 15.92 | 926,853 | +0.34(+2.15%) |
May 13, 2005 | 15.63 | 15.77 | 15.38 | 15.59 | 602,119 | -0.05(-0.30%) |
May 12, 2005 | 15.94 | 16.03 | 15.60 | 15.64 | 638,598 | -0.34(-2.10%) |
May 11, 2005 | 15.96 | 16.13 | 15.68 | 15.97 | 496,555 | -0.06(-0.38%) |
May 10, 2005 | 15.94 | 16.18 | 15.90 | 16.03 | 822,628 | -0.19(-1.20%) |
May 09, 2005 | 16.08 | 16.31 | 16.08 | 16.23 | 530,651 | +0.09(+0.58%) |
May 06, 2005 | 16.22 | 16.22 | 16.01 | 16.13 | 464,394 | +0.08(+0.50%) |
May 05, 2005 | 15.78 | 16.14 | 15.77 | 16.05 | 689,519 | +0.17(+1.06%) |
May 04, 2005 | 15.77 | 16.06 | 15.76 | 15.88 | 1,192,923 | +0.15(+0.94%) |
May 03, 2005 | 15.66 | 15.86 | 15.58 | 15.74 | 977,029 | +0.10(+0.64%) |
May 02, 2005 | 15.65 | 15.85 | 15.43 | 15.64 | 1,152,424 | -0.10(-0.64%) |
Apr 29, 2005 | 15.60 | 15.78 | 15.35 | 15.74 | 818,310 | +0.16(+1.03%) |
Apr 28, 2005 | 15.58 | 15.79 | 15.47 | 15.57 | 794,785 | -0.21(-1.32%) |
Apr 27, 2005 | 15.62 | 15.86 | 15.45 | 15.78 | 761,582 | +0.04(+0.26%) |
Apr 26, 2005 | 15.77 | 15.87 | 15.64 | 15.74 | 920,301 | +0.00(+0.00%) |
Apr 25, 2005 | 15.32 | 15.74 | 15.01 | 15.74 | 1,018,123 | +0.42(+2.72%) |
Apr 22, 2005 | 15.38 | 15.58 | 15.27 | 15.33 | 1,001,299 | -0.15(-1.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.10 | 15.48 | 1,036,586 | +0.30(+1.99%) |
Apr 20, 2005 | 15.32 | 15.46 | 15.18 | 15.18 | 1,052,220 | -0.07(-0.48%) |
Apr 19, 2005 | 14.94 | 15.32 | 14.93 | 15.25 | 746,693 | +0.32(+2.16%) |
Apr 18, 2005 | 14.84 | 15.07 | 14.79 | 14.93 | 844,813 | +0.11(+0.77%) |
Apr 15, 2005 | 15.08 | 15.21 | 14.71 | 14.82 | 1,046,711 | -0.35(-2.30%) |
Apr 14, 2005 | 15.15 | 15.29 | 14.93 | 15.17 | 1,126,815 | +0.09(+0.58%) |
Apr 13, 2005 | 15.36 | 15.44 | 14.90 | 15.08 | 1,865,766 | -0.31(-2.01%) |
Apr 12, 2005 | 15.25 | 15.47 | 15.11 | 15.39 | 1,640,939 | +0.01(+0.04%) |
Apr 11, 2005 | 15.62 | 15.63 | 15.35 | 15.38 | 776,025 | -0.23(-1.50%) |
Apr 08, 2005 | 15.62 | 15.70 | 15.55 | 15.62 | 552,985 | -0.06(-0.39%) |
Apr 07, 2005 | 15.44 | 15.68 | 15.41 | 15.68 | 538,542 | +0.23(+1.48%) |
Apr 06, 2005 | 15.50 | 15.62 | 15.36 | 15.45 | 977,178 | -0.05(-0.35%) |
Apr 05, 2005 | 15.80 | 15.96 | 15.50 | 15.50 | 1,146,766 | -0.34(-2.16%) |
Apr 04, 2005 | 15.72 | 15.89 | 15.64 | 15.84 | 593,037 | +0.16(+1.03%) |
Apr 01, 2005 | 15.83 | 16.05 | 15.61 | 15.68 | 533,182 | -0.06(-0.38%) |
Mar 31, 2005 | 15.66 | 15.86 | 15.53 | 15.74 | 759,796 | -0.01(-0.04%) |
Mar 30, 2005 | 15.45 | 15.82 | 15.45 | 15.75 | 841,835 | +0.32(+2.05%) |
Mar 29, 2005 | 15.62 | 15.67 | 15.34 | 15.43 | 1,728,041 | -0.19(-1.20%) |
Mar 28, 2005 | 15.80 | 15.86 | 15.62 | 15.62 | 665,696 | -0.16(-1.02%) |
Mar 24, 2005 | 15.65 | 15.90 | 15.52 | 15.78 | 1,036,139 | +0.32(+2.04%) |
Mar 23, 2005 | 15.70 | 15.72 | 15.45 | 15.47 | 1,355,513 | -0.24(-1.50%) |
Mar 22, 2005 | 16.12 | 16.29 | 15.70 | 15.70 | 1,123,539 | -0.46(-2.87%) |
Mar 21, 2005 | 16.19 | 16.33 | 16.05 | 16.17 | 645,447 | -0.14(-0.86%) |
Mar 18, 2005 | 16.24 | 16.39 | 16.15 | 16.31 | 946,209 | -0.04(-0.25%) |
Mar 17, 2005 | 16.42 | 16.55 | 16.19 | 16.35 | 807,441 | -0.01(-0.04%) |
Mar 16, 2005 | 16.44 | 16.58 | 16.32 | 16.35 | 1,695,582 | -0.17(-1.02%) |
Mar 15, 2005 | 16.59 | 16.71 | 16.45 | 16.52 | 695,177 | +0.00(+0.00%) |
Mar 14, 2005 | 16.45 | 16.64 | 16.43 | 16.52 | 836,624 | +0.07(+0.41%) |
Mar 11, 2005 | 16.44 | 16.67 | 16.43 | 16.45 | 964,224 | +0.05(+0.33%) |
Mar 10, 2005 | 16.49 | 16.51 | 16.29 | 16.40 | 728,082 | +0.01(+0.08%) |
Mar 09, 2005 | 16.56 | 16.58 | 16.21 | 16.39 | 1,245,779 | -0.22(-1.33%) |
Mar 08, 2005 | 16.66 | 16.81 | 16.58 | 16.61 | 1,774,495 | -0.19(-1.12%) |
Mar 07, 2005 | 16.91 | 17.11 | 16.72 | 16.80 | 1,024,972 | -0.11(-0.64%) |
Mar 04, 2005 | 16.83 | 17.05 | 16.73 | 16.90 | 1,709,429 | +0.11(+0.64%) |
Mar 03, 2005 | 17.56 | 17.56 | 16.43 | 16.80 | 3,114,077 | -0.77(-4.36%) |
Mar 02, 2005 | 18.07 | 18.16 | 17.40 | 17.56 | 3,211,303 | -0.77(-4.21%) |
Mar 01, 2005 | 18.27 | 18.58 | 18.24 | 18.34 | 1,471,351 | +0.23(+1.26%) |
Feb 28, 2005 | 18.28 | 18.30 | 18.03 | 18.11 | 1,341,219 | -0.08(-0.44%) |
Feb 25, 2005 | 17.95 | 18.21 | 17.87 | 18.19 | 932,213 | +0.32(+1.77%) |
Feb 24, 2005 | 17.78 | 17.90 | 17.66 | 17.87 | 544,498 | +0.09(+0.49%) |
Feb 23, 2005 | 17.83 | 18.00 | 17.76 | 17.78 | 781,832 | +0.07(+0.38%) |
Feb 22, 2005 | 18.05 | 18.05 | 17.56 | 17.72 | 1,273,176 | -0.16(-0.90%) |
Feb 18, 2005 | 17.95 | 18.03 | 17.71 | 17.88 | 688,030 | -0.07(-0.41%) |
Feb 17, 2005 | 18.03 | 18.12 | 17.93 | 17.95 | 675,374 | -0.07(-0.41%) |
Feb 16, 2005 | 18.11 | 18.13 | 17.94 | 18.03 | 818,906 | -0.01(-0.04%) |
Feb 15, 2005 | 17.62 | 18.11 | 17.62 | 18.03 | 899,754 | +0.37(+2.09%) |
Feb 14, 2005 | 17.53 | 17.72 | 17.43 | 17.66 | 705,003 | +0.22(+1.27%) |
Feb 11, 2005 | 17.40 | 17.54 | 17.25 | 17.44 | 1,045,668 | +0.14(+0.82%) |
Feb 10, 2005 | 17.40 | 17.42 | 17.29 | 17.30 | 746,246 | +0.00(+0.00%) |
Feb 09, 2005 | 17.35 | 17.45 | 17.21 | 17.30 | 648,722 | -0.05(-0.31%) |
Feb 08, 2005 | 17.29 | 17.44 | 17.26 | 17.35 | 755,180 | +0.09(+0.55%) |
Feb 07, 2005 | 17.27 | 17.46 | 17.17 | 17.26 | 1,284,491 | +0.11(+0.67%) |
Feb 04, 2005 | 16.97 | 17.19 | 16.93 | 17.15 | 672,694 | +0.27(+1.59%) |
Feb 03, 2005 | 16.89 | 16.98 | 16.76 | 16.88 | 1,186,520 | +0.00(+0.00%) |
Feb 02, 2005 | 17.03 | 17.06 | 16.80 | 16.88 | 558,791 | -0.02(-0.12%) |
Feb 01, 2005 | 16.81 | 17.01 | 16.75 | 16.90 | 1,235,208 | +0.09(+0.52%) |
Jan 31, 2005 | 16.52 | 16.82 | 16.52 | 16.81 | 517,102 | +0.36(+2.20%) |
Jan 28, 2005 | 16.45 | 16.66 | 16.29 | 16.45 | 861,787 | -0.07(-0.41%) |
Jan 27, 2005 | 16.32 | 16.54 | 16.28 | 16.52 | 743,269 | +0.17(+1.07%) |
Jan 26, 2005 | 16.31 | 16.38 | 16.21 | 16.34 | 799,699 | +0.03(+0.21%) |
Jan 25, 2005 | 16.45 | 16.70 | 16.28 | 16.31 | 1,037,628 | -0.08(-0.49%) |
Jan 24, 2005 | 16.27 | 16.54 | 16.27 | 16.39 | 692,050 | +0.03(+0.21%) |
Jan 21, 2005 | 16.50 | 16.60 | 16.23 | 16.35 | 1,135,004 | -0.15(-0.94%) |
Jan 20, 2005 | 16.76 | 16.92 | 16.35 | 16.51 | 1,766,306 | -0.38(-2.27%) |
Jan 19, 2005 | 16.87 | 17.13 | 16.83 | 16.89 | 927,597 | -0.05(-0.28%) |
Jan 18, 2005 | 16.66 | 17.12 | 16.66 | 16.94 | 1,071,427 | -16.91(-49.96%) |
Jan 14, 2005 | 33.39 | 34.08 | 33.39 | 33.85 | 572,341 | +0.46(+1.39%) |
Jan 13, 2005 | 33.75 | 33.84 | 33.38 | 33.39 | 566,534 | -0.48(-1.41%) |
Jan 12, 2005 | 33.92 | 34.10 | 33.62 | 33.86 | 547,922 | -0.13(-0.38%) |
Jan 11, 2005 | 33.92 | 34.17 | 33.84 | 33.99 | 490,897 | +0.03(+0.08%) |
Jan 10, 2005 | 33.58 | 34.24 | 33.33 | 33.96 | 367,614 | +0.44(+1.32%) |
Jan 07, 2005 | 33.75 | 33.96 | 33.42 | 33.52 | 427,022 | -0.23(-0.68%) |
Jan 06, 2005 | 33.27 | 33.96 | 33.25 | 33.75 | 724,210 | +0.47(+1.41%) |
Jan 05, 2005 | 33.62 | 33.68 | 33.27 | 33.28 | 778,556 | -0.34(-1.00%) |
Jan 04, 2005 | 34.71 | 34.71 | 33.59 | 33.62 | 884,567 | -1.09(-3.15%) |
Jan 03, 2005 | 35.03 | 35.19 | 34.66 | 34.71 | 482,410 | -0.32(-0.90%) |
Dec 31, 2004 | 34.96 | 35.19 | 34.92 | 35.03 | 172,268 | +0.00(+0.00%) |
Dec 30, 2004 | 34.94 | 35.11 | 34.91 | 35.03 | 164,823 | +0.17(+0.50%) |
Dec 29, 2004 | 34.76 | 34.92 | 34.66 | 34.85 | 181,052 | +0.09(+0.27%) |
Dec 28, 2004 | 34.58 | 34.76 | 34.47 | 34.76 | 239,269 | +0.35(+1.01%) |
Dec 27, 2004 | 34.76 | 34.76 | 34.35 | 34.41 | 253,563 | -0.36(-1.04%) |
Dec 23, 2004 | 34.66 | 34.94 | 34.64 | 34.77 | 251,180 | +0.04(+0.12%) |
Dec 22, 2004 | 34.12 | 34.80 | 34.12 | 34.73 | 483,005 | +0.54(+1.59%) |
Dec 21, 2004 | 34.08 | 34.30 | 33.88 | 34.19 | 519,186 | +0.10(+0.30%) |
Dec 20, 2004 | 34.19 | 34.35 | 34.06 | 34.09 | 535,118 | -0.02(-0.06%) |
Dec 17, 2004 | 34.02 | 34.37 | 33.99 | 34.11 | 402,753 | +0.03(+0.08%) |
Dec 16, 2004 | 34.19 | 34.23 | 33.80 | 34.08 | 390,692 | +0.01(+0.04%) |
Dec 15, 2004 | 33.78 | 34.17 | 33.76 | 34.06 | 358,085 | +0.12(+0.36%) |
Dec 14, 2004 | 33.45 | 34.02 | 33.41 | 33.94 | 227,804 | +0.50(+1.49%) |
Dec 13, 2004 | 33.31 | 33.57 | 33.27 | 33.45 | 216,042 | +0.13(+0.40%) |
Dec 10, 2004 | 33.21 | 33.43 | 33.11 | 33.31 | 375,803 | +0.01(+0.04%) |
Dec 09, 2004 | 33.08 | 33.36 | 32.78 | 33.30 | 414,366 | +0.06(+0.18%) |
Dec 08, 2004 | 32.78 | 33.35 | 32.74 | 33.24 | 445,931 | +0.52(+1.58%) |
Dec 07, 2004 | 32.93 | 33.29 | 32.72 | 32.72 | 371,932 | -0.26(-0.77%) |
Dec 06, 2004 | 32.71 | 33.16 | 32.41 | 32.98 | 430,298 | +0.30(+0.92%) |
Dec 03, 2004 | 32.67 | 33.02 | 32.51 | 32.67 | 372,527 | -0.07(-0.20%) |
Dec 02, 2004 | 32.71 | 32.89 | 32.57 | 32.74 | 359,574 | +0.03(+0.10%) |
Dec 01, 2004 | 32.20 | 32.77 | 32.20 | 32.71 | 578,594 | +0.50(+1.56%) |
Nov 30, 2004 | 32.18 | 32.31 | 32.08 | 32.20 | 649,764 | +0.03(+0.08%) |
Nov 29, 2004 | 31.60 | 32.35 | 31.60 | 32.18 | 684,754 | +0.63(+2.00%) |
Nov 26, 2004 | 30.89 | 31.61 | 30.89 | 31.55 | 362,105 | +0.70(+2.26%) |
Nov 24, 2004 | 30.63 | 30.99 | 30.57 | 30.85 | 530,949 | +0.36(+1.17%) |
Nov 23, 2004 | 30.22 | 30.69 | 30.02 | 30.49 | 550,900 | +0.17(+0.55%) |
Nov 22, 2004 | 30.29 | 30.41 | 30.05 | 30.32 | 557,451 | +0.27(+0.89%) |
Nov 19, 2004 | 30.73 | 30.82 | 30.03 | 30.06 | 562,663 | -0.75(-2.42%) |
Nov 18, 2004 | 30.96 | 30.96 | 30.40 | 30.80 | 610,606 | -0.44(-1.42%) |
Nov 17, 2004 | 31.06 | 31.55 | 31.04 | 31.24 | 469,456 | +0.33(+1.06%) |
Nov 16, 2004 | 30.96 | 31.03 | 30.77 | 30.91 | 526,929 | -0.15(-0.50%) |
Nov 15, 2004 | 31.47 | 31.47 | 31.03 | 31.07 | 485,536 | -0.37(-1.17%) |
Nov 12, 2004 | 31.14 | 31.45 | 30.84 | 31.44 | 204,428 | +0.21(+0.67%) |
Nov 11, 2004 | 31.16 | 31.27 | 31.10 | 31.23 | 359,276 | +0.11(+0.35%) |
Nov 10, 2004 | 31.22 | 31.26 | 31.00 | 31.12 | 294,508 | -0.09(-0.28%) |
Nov 09, 2004 | 30.76 | 31.30 | 30.55 | 31.21 | 430,446 | +0.52(+1.68%) |
Nov 08, 2004 | 31.03 | 31.03 | 30.67 | 30.69 | 443,996 | -0.34(-1.10%) |
Nov 05, 2004 | 30.91 | 31.08 | 30.58 | 31.04 | 565,194 | +0.44(+1.45%) |
Nov 04, 2004 | 30.09 | 30.69 | 29.91 | 30.59 | 326,818 | +0.56(+1.86%) |
Nov 03, 2004 | 29.72 | 30.22 | 29.72 | 30.04 | 466,329 | +0.75(+2.57%) |
Nov 02, 2004 | 29.55 | 29.63 | 29.22 | 29.28 | 627,580 | -0.21(-0.71%) |
Nov 01, 2004 | 29.42 | 29.59 | 29.30 | 29.49 | 411,984 | +0.19(+0.66%) |
Oct 29, 2004 | 29.09 | 29.41 | 29.02 | 29.30 | 221,402 | +0.20(+0.69%) |
Oct 28, 2004 | 28.90 | 29.18 | 28.71 | 29.09 | 224,827 | +0.21(+0.74%) |
Oct 27, 2004 | 28.24 | 28.92 | 28.01 | 28.88 | 481,368 | +0.60(+2.14%) |
Oct 26, 2004 | 27.97 | 28.41 | 27.78 | 28.28 | 266,367 | +0.31(+1.10%) |
Oct 25, 2004 | 28.07 | 28.07 | 27.69 | 27.97 | 318,777 | -0.23(-0.83%) |
Oct 22, 2004 | 28.22 | 28.63 | 28.09 | 28.20 | 370,443 | -0.02(-0.07%) |
Oct 21, 2004 | 27.75 | 28.22 | 27.74 | 28.22 | 294,061 | +0.48(+1.72%) |
Oct 20, 2004 | 27.59 | 27.77 | 27.37 | 27.74 | 482,112 | +0.12(+0.44%) |
Oct 19, 2004 | 27.87 | 28.07 | 27.57 | 27.62 | 277,832 | +0.05(+0.17%) |
Oct 18, 2004 | 27.67 | 27.74 | 27.44 | 27.58 | 488,663 | -0.15(-0.56%) |
Oct 15, 2004 | 27.60 | 27.97 | 27.54 | 27.73 | 229,442 | +0.26(+0.95%) |
Oct 14, 2004 | 27.81 | 27.90 | 27.47 | 27.47 | 375,207 | -0.46(-1.64%) |
Oct 13, 2004 | 27.97 | 28.12 | 27.83 | 27.93 | 446,378 | +0.00(+0.00%) |
Oct 12, 2004 | 27.80 | 28.13 | 27.64 | 27.93 | 327,860 | +0.12(+0.43%) |
Oct 11, 2004 | 27.57 | 27.97 | 27.57 | 27.81 | 198,622 | +0.33(+1.20%) |
Oct 08, 2004 | 27.57 | 27.83 | 27.44 | 27.48 | 277,832 | -0.18(-0.66%) |
Oct 07, 2004 | 27.74 | 27.80 | 27.52 | 27.66 | 189,837 | -0.09(-0.31%) |
Oct 06, 2004 | 27.40 | 27.75 | 27.38 | 27.74 | 228,102 | +0.30(+1.08%) |
Oct 05, 2004 | 27.44 | 27.54 | 27.37 | 27.45 | 356,745 | -0.03(-0.12%) |
Oct 04, 2004 | 27.34 | 27.60 | 27.32 | 27.48 | 524,695 | +0.21(+0.76%) |
Oct 01, 2004 | 27.19 | 27.40 | 27.18 | 27.27 | 433,275 | +0.15(+0.54%) |
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |