Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.01 | 28.51 | 27.78 | 28.51 | 342,487 | +0.47(+1.67%) |
Aug 30, 2005 | 28.01 | 28.10 | 27.82 | 28.04 | 200,634 | -0.01(-0.03%) |
Aug 29, 2005 | 27.66 | 28.05 | 27.56 | 28.05 | 175,995 | +0.31(+1.11%) |
Aug 26, 2005 | 28.00 | 28.00 | 27.42 | 27.74 | 144,785 | -0.26(-0.91%) |
Aug 25, 2005 | 28.08 | 28.24 | 27.92 | 28.00 | 167,078 | -0.04(-0.15%) |
Aug 24, 2005 | 28.15 | 28.44 | 27.79 | 28.04 | 176,112 | -0.11(-0.39%) |
Aug 23, 2005 | 28.42 | 28.64 | 27.88 | 28.15 | 171,536 | -0.19(-0.66%) |
Aug 22, 2005 | 28.10 | 28.44 | 27.99 | 28.34 | 220,111 | +0.32(+1.16%) |
Aug 19, 2005 | 28.25 | 28.25 | 27.83 | 28.01 | 160,038 | -0.20(-0.70%) |
Aug 18, 2005 | 28.47 | 28.47 | 28.02 | 28.21 | 233,135 | -0.31(-1.08%) |
Aug 17, 2005 | 28.47 | 28.77 | 28.30 | 28.52 | 234,895 | +0.01(+0.03%) |
Aug 16, 2005 | 29.15 | 29.15 | 28.51 | 28.51 | 209,551 | -0.71(-2.42%) |
Aug 15, 2005 | 29.15 | 29.34 | 28.82 | 29.22 | 300,130 | +0.15(+0.53%) |
Aug 12, 2005 | 29.35 | 29.40 | 28.68 | 29.06 | 381,440 | -0.25(-0.84%) |
Aug 11, 2005 | 28.81 | 29.52 | 28.81 | 29.31 | 610,704 | +0.57(+1.99%) |
Aug 10, 2005 | 28.49 | 28.85 | 28.47 | 28.74 | 480,819 | +0.26(+0.90%) |
Aug 09, 2005 | 27.70 | 28.55 | 27.40 | 28.48 | 768,161 | +1.83(+6.88%) |
Aug 08, 2005 | 26.68 | 26.95 | 26.61 | 26.65 | 224,922 | +0.06(+0.22%) |
Aug 05, 2005 | 26.82 | 26.96 | 26.46 | 26.59 | 182,565 | -0.32(-1.17%) |
Aug 04, 2005 | 27.23 | 27.23 | 26.89 | 26.91 | 240,879 | -0.37(-1.34%) |
Aug 03, 2005 | 27.30 | 27.40 | 26.93 | 27.27 | 209,903 | -0.08(-0.28%) |
Aug 02, 2005 | 27.10 | 27.35 | 27.04 | 27.35 | 232,900 | +0.28(+1.04%) |
Aug 01, 2005 | 27.06 | 27.44 | 26.90 | 27.07 | 318,434 | +0.03(+0.13%) |
Jul 29, 2005 | 27.64 | 27.64 | 26.92 | 27.03 | 376,043 | -0.61(-2.22%) |
Jul 28, 2005 | 27.53 | 27.74 | 27.02 | 27.65 | 241,465 | +0.08(+0.28%) |
Jul 27, 2005 | 27.74 | 27.80 | 27.32 | 27.57 | 142,086 | -0.11(-0.40%) |
Jul 26, 2005 | 27.87 | 27.99 | 27.50 | 27.68 | 210,490 | -0.12(-0.43%) |
Jul 25, 2005 | 27.94 | 28.21 | 27.67 | 27.80 | 237,007 | -0.14(-0.52%) |
Jul 22, 2005 | 26.63 | 27.96 | 26.63 | 27.95 | 342,369 | +1.40(+5.26%) |
Jul 21, 2005 | 27.16 | 27.16 | 26.47 | 26.55 | 593,221 | -0.60(-2.20%) |
Jul 20, 2005 | 27.15 | 27.33 | 26.98 | 27.15 | 348,705 | -0.14(-0.50%) |
Jul 19, 2005 | 27.15 | 27.44 | 27.10 | 27.28 | 179,163 | +0.26(+0.95%) |
Jul 18, 2005 | 27.07 | 27.26 | 26.76 | 27.03 | 346,593 | -0.09(-0.35%) |
Jul 15, 2005 | 27.32 | 27.40 | 26.92 | 27.12 | 402,090 | -0.32(-1.15%) |
Jul 14, 2005 | 27.91 | 28.08 | 27.42 | 27.44 | 335,329 | -0.35(-1.26%) |
Jul 13, 2005 | 28.26 | 28.30 | 27.78 | 27.78 | 386,955 | -0.49(-1.72%) |
Jul 12, 2005 | 28.47 | 28.50 | 28.07 | 28.27 | 254,606 | -0.24(-0.84%) |
Jul 11, 2005 | 28.34 | 28.62 | 28.34 | 28.51 | 234,425 | +0.20(+0.72%) |
Jul 08, 2005 | 27.64 | 28.44 | 27.53 | 28.30 | 157,691 | +0.68(+2.47%) |
Jul 07, 2005 | 27.78 | 27.85 | 27.51 | 27.62 | 278,659 | -0.36(-1.28%) |
Jul 06, 2005 | 28.51 | 28.59 | 27.96 | 27.98 | 243,812 | -0.54(-1.88%) |
Jul 05, 2005 | 28.47 | 28.56 | 28.29 | 28.52 | 245,806 | +0.00(+0.00%) |
Jul 01, 2005 | 28.43 | 28.55 | 28.30 | 28.52 | 215,535 | +0.14(+0.51%) |
Jun 30, 2005 | 28.21 | 28.53 | 28.19 | 28.37 | 326,530 | +0.27(+0.97%) |
Jun 29, 2005 | 28.18 | 28.21 | 28.05 | 28.10 | 161,563 | -0.03(-0.09%) |
Jun 28, 2005 | 27.74 | 28.18 | 27.60 | 28.13 | 345,537 | +0.54(+1.95%) |
Jun 27, 2005 | 27.37 | 27.61 | 27.14 | 27.59 | 384,843 | +0.27(+1.00%) |
Jun 24, 2005 | 28.00 | 28.04 | 27.28 | 27.32 | 1,400,454 | -0.68(-2.44%) |
Jun 23, 2005 | 28.13 | 28.28 | 27.96 | 28.00 | 190,661 | -0.18(-0.64%) |
Jun 22, 2005 | 28.25 | 28.26 | 28.00 | 28.18 | 126,834 | -0.12(-0.42%) |
Jun 21, 2005 | 28.47 | 28.51 | 28.19 | 28.30 | 139,153 | -0.14(-0.51%) |
Jun 20, 2005 | 28.16 | 28.59 | 28.10 | 28.44 | 197,701 | +0.23(+0.82%) |
Jun 17, 2005 | 28.85 | 28.90 | 28.07 | 28.21 | 502,525 | -0.72(-2.47%) |
Jun 16, 2005 | 29.36 | 29.36 | 28.91 | 28.93 | 235,716 | -0.45(-1.54%) |
Jun 15, 2005 | 29.50 | 29.50 | 29.19 | 29.38 | 175,174 | -0.03(-0.12%) |
Jun 14, 2005 | 29.26 | 29.47 | 29.21 | 29.41 | 148,540 | +0.13(+0.44%) |
Jun 13, 2005 | 29.22 | 29.43 | 28.94 | 29.28 | 201,221 | -0.02(-0.06%) |
Jun 10, 2005 | 29.28 | 29.32 | 29.15 | 29.30 | 135,868 | +0.11(+0.38%) |
Jun 09, 2005 | 29.23 | 29.28 | 29.01 | 29.19 | 139,975 | -0.07(-0.23%) |
Jun 08, 2005 | 28.98 | 29.40 | 28.93 | 29.26 | 245,337 | +0.39(+1.36%) |
Jun 07, 2005 | 28.86 | 29.22 | 28.67 | 28.87 | 234,191 | +0.02(+0.06%) |
Jun 06, 2005 | 28.61 | 29.00 | 28.53 | 28.85 | 335,447 | +0.21(+0.74%) |
Jun 03, 2005 | 28.74 | 28.96 | 28.64 | 28.64 | 298,957 | -0.13(-0.44%) |
Jun 02, 2005 | 28.42 | 28.82 | 28.36 | 28.77 | 244,398 | +0.28(+0.99%) |
Jun 01, 2005 | 28.29 | 28.75 | 28.08 | 28.48 | 182,683 | +0.19(+0.66%) |
May 31, 2005 | 28.30 | 28.52 | 28.07 | 28.30 | 353,985 | -0.06(-0.21%) |
May 27, 2005 | 28.00 | 28.42 | 27.95 | 28.36 | 246,745 | +0.32(+1.12%) |
May 26, 2005 | 27.83 | 28.07 | 27.83 | 28.04 | 105,714 | +0.28(+1.01%) |
May 25, 2005 | 28.19 | 28.23 | 27.74 | 27.76 | 308,578 | -0.49(-1.75%) |
May 24, 2005 | 28.00 | 28.32 | 28.00 | 28.25 | 188,315 | +0.11(+0.39%) |
May 23, 2005 | 27.96 | 28.22 | 27.87 | 28.14 | 198,640 | +0.10(+0.36%) |
May 20, 2005 | 27.83 | 28.05 | 27.70 | 28.04 | 191,717 | +0.17(+0.61%) |
May 19, 2005 | 27.51 | 27.88 | 27.51 | 27.87 | 408,426 | +0.36(+1.30%) |
May 18, 2005 | 27.34 | 27.57 | 27.23 | 27.51 | 192,304 | +0.19(+0.69%) |
May 17, 2005 | 27.15 | 27.33 | 26.89 | 27.32 | 201,338 | +0.18(+0.66%) |
May 16, 2005 | 27.06 | 27.32 | 26.93 | 27.15 | 183,387 | +0.05(+0.19%) |
May 13, 2005 | 27.03 | 27.16 | 26.80 | 27.09 | 218,938 | +0.14(+0.54%) |
May 12, 2005 | 27.44 | 27.49 | 26.86 | 26.95 | 325,004 | -0.47(-1.71%) |
May 11, 2005 | 27.72 | 27.84 | 27.20 | 27.42 | 627,130 | -0.30(-1.08%) |
May 10, 2005 | 27.60 | 27.87 | 27.44 | 27.72 | 336,385 | +0.03(+0.12%) |
May 09, 2005 | 27.49 | 28.18 | 27.45 | 27.68 | 1,074,393 | +0.20(+0.71%) |
May 06, 2005 | 27.57 | 27.63 | 27.38 | 27.49 | 283,352 | +0.07(+0.25%) |
May 05, 2005 | 27.44 | 27.55 | 27.27 | 27.42 | 308,344 | -0.09(-0.31%) |
May 04, 2005 | 26.86 | 27.56 | 26.86 | 27.50 | 246,745 | +0.65(+2.41%) |
May 03, 2005 | 27.12 | 27.26 | 26.75 | 26.86 | 319,842 | -0.31(-1.13%) |
May 02, 2005 | 27.68 | 27.88 | 27.09 | 27.16 | 256,601 | -0.31(-1.12%) |
Apr 29, 2005 | 27.15 | 27.50 | 26.99 | 27.47 | 356,097 | +0.47(+1.74%) |
Apr 28, 2005 | 27.61 | 27.65 | 26.93 | 27.00 | 395,285 | -0.78(-2.79%) |
Apr 27, 2005 | 28.04 | 28.15 | 27.70 | 27.78 | 395,755 | -0.34(-1.21%) |
Apr 26, 2005 | 28.14 | 28.33 | 28.05 | 28.12 | 445,033 | -0.03(-0.09%) |
Apr 25, 2005 | 28.36 | 28.39 | 28.09 | 28.14 | 458,057 | +0.04(+0.15%) |
Apr 22, 2005 | 28.98 | 28.99 | 28.04 | 28.10 | 1,130,829 | +0.24(+0.86%) |
Apr 21, 2005 | 27.49 | 27.91 | 27.26 | 27.86 | 597,915 | +0.59(+2.16%) |
Apr 20, 2005 | 27.83 | 27.83 | 27.20 | 27.27 | 488,445 | -0.51(-1.84%) |
Apr 19, 2005 | 27.93 | 28.05 | 27.77 | 27.78 | 337,324 | -0.13(-0.46%) |
Apr 18, 2005 | 28.47 | 28.51 | 27.85 | 27.91 | 352,225 | -0.54(-1.89%) |
Apr 15, 2005 | 28.81 | 28.81 | 28.34 | 28.45 | 355,862 | -0.44(-1.53%) |
Apr 14, 2005 | 29.23 | 29.28 | 28.79 | 28.89 | 313,975 | -0.42(-1.42%) |
Apr 13, 2005 | 29.60 | 29.66 | 29.13 | 29.31 | 262,350 | -0.29(-0.98%) |
Apr 12, 2005 | 29.78 | 29.82 | 29.46 | 29.60 | 344,951 | -0.22(-0.74%) |
Apr 11, 2005 | 29.84 | 29.92 | 29.65 | 29.82 | 217,178 | -0.02(-0.06%) |
Apr 08, 2005 | 30.15 | 30.30 | 29.72 | 29.84 | 356,449 | -0.32(-1.05%) |
Apr 07, 2005 | 29.85 | 30.19 | 29.76 | 30.15 | 418,165 | +0.24(+0.80%) |
Apr 06, 2005 | 30.00 | 30.13 | 29.83 | 29.92 | 222,106 | -0.04(-0.14%) |
Apr 05, 2005 | 29.75 | 29.98 | 29.64 | 29.96 | 344,599 | +0.21(+0.72%) |
Apr 04, 2005 | 30.09 | 30.09 | 29.62 | 29.75 | 584,070 | -0.31(-1.02%) |
Apr 01, 2005 | 30.28 | 30.47 | 29.96 | 30.05 | 225,156 | -0.22(-0.73%) |
Mar 31, 2005 | 30.23 | 30.32 | 30.10 | 30.27 | 325,004 | -0.07(-0.22%) |
Mar 30, 2005 | 30.03 | 30.39 | 30.03 | 30.34 | 276,078 | +0.31(+1.02%) |
Mar 29, 2005 | 30.61 | 30.66 | 29.99 | 30.03 | 265,635 | -0.54(-1.76%) |
Mar 28, 2005 | 30.32 | 30.79 | 30.32 | 30.57 | 354,924 | +0.26(+0.84%) |
Mar 24, 2005 | 30.14 | 30.42 | 30.08 | 30.32 | 349,761 | +0.18(+0.59%) |
Mar 23, 2005 | 29.81 | 30.19 | 29.70 | 30.14 | 418,399 | +0.22(+0.74%) |
Mar 22, 2005 | 30.35 | 30.51 | 29.87 | 29.92 | 266,222 | -0.43(-1.43%) |
Mar 21, 2005 | 30.36 | 30.43 | 30.11 | 30.35 | 223,866 | +0.07(+0.23%) |
Mar 18, 2005 | 30.21 | 30.44 | 29.99 | 30.28 | 686,264 | -0.04(-0.14%) |
Mar 17, 2005 | 30.18 | 30.78 | 30.18 | 30.32 | 627,599 | +0.15(+0.51%) |
Mar 16, 2005 | 30.55 | 30.55 | 30.05 | 30.17 | 387,541 | -0.38(-1.23%) |
Mar 15, 2005 | 30.67 | 31.03 | 30.42 | 30.55 | 349,174 | +0.00(+0.00%) |
Mar 14, 2005 | 30.53 | 30.83 | 30.41 | 30.55 | 334,391 | +0.02(+0.06%) |
Mar 11, 2005 | 30.59 | 30.93 | 30.51 | 30.53 | 393,995 | -0.06(-0.20%) |
Mar 10, 2005 | 30.25 | 30.64 | 30.21 | 30.59 | 459,113 | +0.35(+1.16%) |
Mar 09, 2005 | 30.38 | 30.55 | 30.09 | 30.24 | 407,370 | -0.11(-0.37%) |
Mar 08, 2005 | 30.32 | 30.42 | 30.13 | 30.35 | 376,395 | +0.03(+0.11%) |
Mar 07, 2005 | 30.43 | 30.67 | 30.17 | 30.32 | 570,929 | +0.09(+0.31%) |
Mar 04, 2005 | 30.17 | 30.30 | 30.04 | 30.22 | 395,637 | +0.05(+0.17%) |
Mar 03, 2005 | 30.21 | 30.25 | 29.95 | 30.17 | 453,950 | +0.06(+0.20%) |
Mar 02, 2005 | 29.98 | 30.56 | 29.83 | 30.11 | 640,740 | +0.24(+0.80%) |
Mar 01, 2005 | 29.34 | 29.92 | 29.34 | 29.87 | 414,879 | +0.54(+1.83%) |
Feb 28, 2005 | 28.81 | 29.34 | 28.81 | 29.34 | 742,114 | +0.44(+1.53%) |
Feb 25, 2005 | 28.79 | 28.98 | 28.61 | 28.89 | 608,005 | +0.02(+0.06%) |
Feb 24, 2005 | 29.36 | 29.37 | 28.81 | 28.88 | 1,088,003 | -0.49(-1.65%) |
Feb 23, 2005 | 28.55 | 29.49 | 28.30 | 29.36 | 1,164,033 | +1.45(+5.19%) |
Feb 22, 2005 | 28.21 | 28.52 | 27.77 | 27.91 | 610,586 | -0.44(-1.56%) |
Feb 18, 2005 | 28.08 | 28.43 | 28.00 | 28.36 | 648,953 | +0.10(+0.36%) |
Feb 17, 2005 | 28.42 | 28.61 | 28.17 | 28.25 | 527,986 | -0.19(-0.66%) |
Feb 16, 2005 | 28.25 | 28.48 | 28.10 | 28.44 | 505,576 | +0.17(+0.60%) |
Feb 15, 2005 | 27.92 | 28.36 | 27.92 | 28.27 | 674,766 | +0.36(+1.28%) |
Feb 14, 2005 | 27.32 | 27.95 | 27.19 | 27.91 | 716,888 | +0.56(+2.06%) |
Feb 11, 2005 | 26.85 | 27.48 | 26.80 | 27.35 | 512,146 | +0.51(+1.91%) |
Feb 10, 2005 | 26.55 | 26.97 | 26.55 | 26.84 | 377,568 | +0.33(+1.25%) |
Feb 09, 2005 | 26.59 | 26.72 | 26.38 | 26.51 | 980,294 | -0.15(-0.58%) |
Feb 08, 2005 | 26.52 | 26.80 | 26.50 | 26.66 | 509,213 | +0.03(+0.13%) |
Feb 07, 2005 | 26.46 | 26.70 | 26.34 | 26.63 | 356,801 | +0.25(+0.94%) |
Feb 04, 2005 | 26.81 | 26.87 | 26.32 | 26.38 | 857,215 | -0.40(-1.50%) |
Feb 03, 2005 | 27.10 | 27.45 | 26.75 | 26.78 | 452,542 | -0.19(-0.70%) |
Feb 02, 2005 | 26.72 | 27.02 | 26.69 | 26.97 | 413,354 | +0.29(+1.09%) |
Feb 01, 2005 | 26.76 | 26.81 | 26.56 | 26.68 | 354,220 | -0.04(-0.16%) |
Jan 31, 2005 | 26.72 | 26.89 | 26.54 | 26.72 | 247,332 | +0.13(+0.48%) |
Jan 28, 2005 | 26.39 | 26.66 | 26.30 | 26.59 | 329,228 | +0.20(+0.78%) |
Jan 27, 2005 | 26.69 | 26.69 | 26.33 | 26.39 | 437,876 | -0.38(-1.43%) |
Jan 26, 2005 | 26.98 | 26.99 | 26.57 | 26.77 | 392,704 | -0.21(-0.79%) |
Jan 25, 2005 | 27.09 | 27.33 | 26.93 | 26.98 | 249,326 | -0.14(-0.53%) |
Jan 24, 2005 | 27.13 | 27.25 | 26.99 | 27.13 | 422,623 | -0.06(-0.22%) |
Jan 21, 2005 | 27.10 | 27.27 | 27.00 | 27.19 | 421,919 | +0.13(+0.47%) |
Jan 20, 2005 | 26.87 | 27.17 | 26.86 | 27.06 | 389,536 | +0.14(+0.54%) |
Jan 19, 2005 | 27.32 | 27.32 | 26.76 | 26.92 | 541,596 | -0.44(-1.62%) |
Jan 18, 2005 | 27.30 | 27.40 | 27.10 | 27.36 | 276,664 | +0.06(+0.22%) |
Jan 14, 2005 | 27.23 | 27.33 | 27.10 | 27.30 | 389,067 | +0.02(+0.06%) |
Jan 13, 2005 | 27.21 | 27.35 | 27.17 | 27.28 | 580,550 | +0.07(+0.25%) |
Jan 12, 2005 | 27.58 | 27.58 | 27.17 | 27.21 | 491,379 | -0.30(-1.08%) |
Jan 11, 2005 | 27.92 | 27.92 | 27.39 | 27.51 | 575,270 | -0.36(-1.28%) |
Jan 10, 2005 | 28.25 | 28.30 | 27.82 | 27.87 | 651,652 | -0.38(-1.33%) |
Jan 07, 2005 | 28.96 | 28.98 | 28.23 | 28.25 | 608,005 | -0.72(-2.47%) |
Jan 06, 2005 | 29.02 | 29.19 | 28.90 | 28.96 | 301,773 | +0.04(+0.15%) |
Jan 05, 2005 | 29.39 | 29.43 | 28.67 | 28.92 | 522,354 | -0.47(-1.59%) |
Jan 04, 2005 | 30.09 | 30.17 | 29.33 | 29.39 | 413,002 | -0.61(-2.05%) |
Jan 03, 2005 | 30.59 | 30.73 | 29.93 | 30.00 | 256,132 | -0.59(-1.92%) |
Dec 31, 2004 | 30.88 | 30.93 | 30.56 | 30.59 | 276,078 | -0.19(-0.61%) |
Dec 30, 2004 | 30.28 | 30.92 | 30.22 | 30.78 | 476,712 | +0.48(+1.58%) |
Dec 29, 2004 | 30.34 | 30.50 | 30.29 | 30.30 | 286,755 | -0.03(-0.08%) |
Dec 28, 2004 | 30.26 | 30.37 | 30.08 | 30.32 | 309,869 | +0.20(+0.65%) |
Dec 27, 2004 | 30.21 | 30.43 | 30.04 | 30.13 | 144,433 | +0.05(+0.17%) |
Dec 23, 2004 | 30.12 | 30.25 | 30.01 | 30.08 | 371,937 | -0.04(-0.14%) |
Dec 22, 2004 | 30.15 | 30.36 | 29.91 | 30.12 | 358,444 | +0.14(+0.48%) |
Dec 21, 2004 | 29.60 | 30.06 | 29.60 | 29.98 | 254,254 | +0.38(+1.27%) |
Dec 20, 2004 | 29.81 | 30.00 | 29.32 | 29.60 | 329,932 | -0.21(-0.71%) |
Dec 17, 2004 | 29.40 | 29.98 | 29.40 | 29.81 | 657,284 | -0.02(-0.06%) |
Dec 16, 2004 | 30.65 | 30.70 | 29.83 | 29.83 | 532,092 | -0.81(-2.64%) |
Dec 15, 2004 | 30.70 | 30.91 | 30.62 | 30.64 | 367,478 | +0.04(+0.14%) |
Dec 14, 2004 | 29.98 | 30.65 | 29.98 | 30.60 | 303,533 | +0.54(+1.79%) |
Dec 13, 2004 | 30.17 | 30.38 | 29.94 | 30.06 | 192,421 | +0.07(+0.23%) |
Dec 10, 2004 | 30.11 | 30.24 | 29.81 | 29.99 | 146,780 | -0.20(-0.68%) |
Dec 09, 2004 | 29.83 | 30.27 | 29.57 | 30.20 | 449,375 | +0.20(+0.65%) |
Dec 08, 2004 | 29.68 | 30.12 | 29.46 | 30.00 | 480,584 | +0.44(+1.50%) |
Dec 07, 2004 | 29.67 | 30.00 | 29.47 | 29.56 | 432,244 | -0.15(-0.52%) |
Dec 06, 2004 | 29.62 | 29.98 | 29.21 | 29.71 | 542,300 | +0.09(+0.32%) |
Dec 03, 2004 | 30.77 | 30.77 | 29.53 | 29.62 | 1,547,821 | -1.51(-4.85%) |
Dec 02, 2004 | 31.24 | 31.36 | 31.07 | 31.13 | 264,462 | -0.20(-0.63%) |
Dec 01, 2004 | 30.81 | 31.39 | 30.81 | 31.32 | 311,394 | +0.62(+2.03%) |
Nov 30, 2004 | 31.05 | 31.08 | 30.68 | 30.70 | 387,307 | -0.49(-1.56%) |
Nov 29, 2004 | 31.28 | 31.45 | 30.77 | 31.19 | 322,071 | +0.01(+0.03%) |
Nov 26, 2004 | 31.25 | 31.28 | 31.07 | 31.18 | 53,502 | -0.06(-0.19%) |
Nov 24, 2004 | 31.06 | 31.30 | 30.98 | 31.24 | 217,882 | +0.19(+0.60%) |
Nov 23, 2004 | 30.90 | 31.17 | 30.83 | 31.05 | 363,606 | +0.11(+0.36%) |
Nov 22, 2004 | 30.43 | 31.03 | 30.25 | 30.94 | 352,694 | +0.42(+1.37%) |
Nov 19, 2004 | 30.71 | 30.84 | 30.44 | 30.52 | 570,459 | -0.20(-0.64%) |
Nov 18, 2004 | 30.73 | 30.77 | 30.37 | 30.72 | 216,122 | +0.14(+0.45%) |
Nov 17, 2004 | 30.61 | 30.88 | 30.48 | 30.58 | 216,005 | -0.03(-0.08%) |
Nov 16, 2004 | 30.43 | 30.75 | 30.32 | 30.61 | 294,851 | +0.21(+0.70%) |
Nov 15, 2004 | 30.21 | 30.40 | 30.08 | 30.39 | 403,498 | +0.25(+0.82%) |
Nov 12, 2004 | 29.95 | 30.15 | 29.85 | 30.15 | 407,370 | +0.15(+0.51%) |
Nov 11, 2004 | 30.21 | 30.29 | 29.82 | 29.99 | 216,239 | -0.22(-0.73%) |
Nov 10, 2004 | 30.16 | 30.32 | 30.07 | 30.21 | 198,053 | +0.11(+0.37%) |
Nov 09, 2004 | 29.83 | 30.15 | 29.83 | 30.10 | 233,604 | +0.23(+0.77%) |
Nov 08, 2004 | 30.04 | 30.08 | 29.52 | 29.87 | 321,015 | -0.17(-0.57%) |
Nov 05, 2004 | 30.21 | 30.41 | 29.98 | 30.04 | 395,285 | -0.16(-0.54%) |
Nov 04, 2004 | 29.66 | 30.21 | 29.57 | 30.21 | 440,575 | +0.41(+1.37%) |
Nov 03, 2004 | 30.26 | 30.34 | 29.77 | 29.80 | 610,704 | +0.03(+0.09%) |
Nov 02, 2004 | 28.75 | 30.14 | 28.75 | 29.77 | 1,041,306 | +1.02(+3.56%) |
Nov 01, 2004 | 28.51 | 29.06 | 28.40 | 28.75 | 1,038,255 | +0.45(+1.60%) |
Oct 29, 2004 | 28.00 | 28.59 | 27.96 | 28.30 | 846,890 | +0.26(+0.91%) |
Oct 28, 2004 | 27.86 | 28.33 | 27.84 | 28.04 | 676,057 | +0.18(+0.64%) |
Oct 27, 2004 | 27.07 | 27.91 | 26.72 | 27.86 | 726,391 | +0.88(+3.25%) |
Oct 26, 2004 | 26.31 | 27.05 | 26.17 | 26.98 | 640,154 | +0.67(+2.56%) |
Oct 25, 2004 | 26.06 | 26.47 | 26.00 | 26.31 | 483,752 | +0.25(+0.95%) |
Oct 22, 2004 | 25.82 | 26.15 | 25.78 | 26.06 | 1,144,322 | +0.15(+0.59%) |
Oct 21, 2004 | 26.34 | 26.34 | 25.80 | 25.91 | 1,080,729 | -0.37(-1.39%) |
Oct 20, 2004 | 26.63 | 26.63 | 26.25 | 26.28 | 458,878 | -0.36(-1.34%) |
Oct 19, 2004 | 26.76 | 26.85 | 26.61 | 26.63 | 302,360 | -0.13(-0.48%) |
Oct 18, 2004 | 27.09 | 27.09 | 26.75 | 26.76 | 248,270 | -0.27(-1.01%) |
Oct 15, 2004 | 27.16 | 27.32 | 26.98 | 27.03 | 230,084 | +0.04(+0.16%) |
Oct 14, 2004 | 27.83 | 27.83 | 26.93 | 26.99 | 321,719 | -0.71(-2.55%) |
Oct 13, 2004 | 27.74 | 27.96 | 27.57 | 27.70 | 395,520 | +0.23(+0.84%) |
Oct 12, 2004 | 27.07 | 27.55 | 26.95 | 27.47 | 682,392 | +0.32(+1.19%) |
Oct 11, 2004 | 27.45 | 27.45 | 27.09 | 27.15 | 479,763 | -0.30(-1.09%) |
Oct 08, 2004 | 27.96 | 27.96 | 27.44 | 27.44 | 228,442 | -0.50(-1.80%) |
Oct 07, 2004 | 28.34 | 28.34 | 27.93 | 27.95 | 148,892 | -0.35(-1.24%) |
Oct 06, 2004 | 28.20 | 28.36 | 27.91 | 28.30 | 214,245 | +0.25(+0.88%) |
Oct 05, 2004 | 27.97 | 28.13 | 27.72 | 28.05 | 240,409 | -0.01(-0.03%) |
Oct 04, 2004 | 28.07 | 28.14 | 27.96 | 28.06 | 253,668 | +0.10(+0.37%) |
Oct 01, 2004 | 27.96 | 28.17 | 27.78 | 27.96 | 510,504 | +0.12(+0.43%) |
Sep 30, 2004 | 27.64 | 28.08 | 27.64 | 27.84 | 246,510 | +0.20(+0.74%) |
Sep 29, 2004 | 27.40 | 28.19 | 27.40 | 27.63 | 686,734 | -0.32(-1.13%) |
Sep 28, 2004 | 28.30 | 28.30 | 27.83 | 27.95 | 390,240 | -0.18(-0.64%) |
Sep 27, 2004 | 28.34 | 28.34 | 27.81 | 28.13 | 461,460 | -0.26(-0.90%) |
Sep 24, 2004 | 28.55 | 28.73 | 28.27 | 28.38 | 388,011 | -0.21(-0.75%) |
Sep 23, 2004 | 28.59 | 28.83 | 28.45 | 28.59 | 412,650 | +0.00(+0.00%) |
Sep 22, 2004 | 28.77 | 28.77 | 28.59 | 28.59 | 357,388 | -0.09(-0.33%) |
Sep 21, 2004 | 29.03 | 29.03 | 28.60 | 28.69 | 640,506 | -0.30(-1.03%) |
Sep 20, 2004 | 29.79 | 29.79 | 28.94 | 28.99 | 468,851 | -0.84(-2.80%) |
Sep 17, 2004 | 29.79 | 29.95 | 29.57 | 29.82 | 538,194 | +0.01(+0.03%) |
Sep 16, 2004 | 30.00 | 30.07 | 29.78 | 29.81 | 1,142,797 | -0.19(-0.62%) |
Sep 15, 2004 | 30.43 | 30.43 | 30.00 | 30.00 | 819,082 | -0.47(-1.54%) |
Sep 14, 2004 | 30.71 | 30.72 | 30.33 | 30.47 | 569,638 | -0.25(-0.80%) |
Sep 13, 2004 | 30.94 | 30.94 | 30.61 | 30.72 | 1,698,355 | -0.14(-0.44%) |
Sep 10, 2004 | 30.94 | 30.95 | 30.55 | 30.85 | 638,746 | -0.13(-0.41%) |
Sep 09, 2004 | 31.66 | 31.74 | 30.84 | 30.98 | 732,141 | -0.55(-1.76%) |
Sep 08, 2004 | 32.22 | 32.22 | 31.45 | 31.53 | 313,975 | -0.57(-1.78%) |
Sep 07, 2004 | 32.33 | 32.42 | 31.96 | 32.11 | 214,479 | -0.01(-0.03%) |
Sep 03, 2004 | 32.33 | 32.51 | 32.01 | 32.11 | 386,603 | -0.17(-0.53%) |
Sep 02, 2004 | 32.19 | 32.36 | 32.03 | 32.28 | 169,659 | +0.14(+0.42%) |