Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 35.41 | 35.95 | 35.23 | 35.77 | 1,500,388 | +0.35(+0.99%) |
Jul 28, 2005 | 34.38 | 35.66 | 34.38 | 35.42 | 1,616,257 | +1.04(+3.03%) |
Jul 27, 2005 | 34.76 | 34.92 | 34.20 | 34.38 | 654,212 | -0.36(-1.03%) |
Jul 26, 2005 | 34.78 | 34.88 | 34.49 | 34.74 | 1,548,964 | +0.18(+0.52%) |
Jul 25, 2005 | 34.47 | 34.78 | 34.45 | 34.56 | 1,152,671 | -0.37(-1.05%) |
Jul 22, 2005 | 34.39 | 34.93 | 34.17 | 34.92 | 1,319,343 | +0.51(+1.49%) |
Jul 21, 2005 | 35.01 | 35.15 | 33.39 | 34.41 | 4,764,099 | -1.90(-5.24%) |
Jul 20, 2005 | 36.71 | 36.92 | 36.05 | 36.32 | 774,537 | -0.57(-1.53%) |
Jul 19, 2005 | 37.65 | 37.65 | 36.40 | 36.88 | 928,955 | -0.65(-1.72%) |
Jul 18, 2005 | 36.87 | 37.67 | 36.85 | 37.53 | 1,168,825 | +0.70(+1.90%) |
Jul 15, 2005 | 36.57 | 37.23 | 36.53 | 36.83 | 745,236 | +0.26(+0.71%) |
Jul 14, 2005 | 37.11 | 38.00 | 36.48 | 36.57 | 1,117,464 | -0.55(-1.48%) |
Jul 13, 2005 | 37.07 | 37.20 | 36.37 | 37.11 | 1,967,985 | -0.04(-0.10%) |
Jul 12, 2005 | 37.56 | 37.66 | 36.97 | 37.15 | 1,943,363 | -0.06(-0.17%) |
Jul 11, 2005 | 37.07 | 37.86 | 36.89 | 37.21 | 1,331,487 | -0.26(-0.69%) |
Jul 08, 2005 | 37.73 | 37.73 | 37.30 | 37.47 | 1,667,618 | -0.31(-0.83%) |
Jul 07, 2005 | 36.80 | 37.91 | 36.58 | 37.79 | 3,144,833 | +0.51(+1.37%) |
Jul 06, 2005 | 35.72 | 40.15 | 35.67 | 37.28 | 9,586,466 | +1.70(+4.77%) |
Jul 05, 2005 | 35.32 | 35.71 | 34.86 | 35.58 | 1,850,223 | +0.26(+0.74%) |
Jul 01, 2005 | 35.67 | 35.71 | 35.28 | 35.32 | 846,844 | -0.35(-0.98%) |
Jun 30, 2005 | 35.88 | 35.90 | 35.53 | 35.67 | 1,457,606 | +0.36(+1.02%) |
Jun 29, 2005 | 34.95 | 35.53 | 34.92 | 35.31 | 1,375,161 | +0.58(+1.68%) |
Jun 28, 2005 | 34.11 | 34.83 | 34.06 | 34.73 | 1,124,818 | +0.75(+2.22%) |
Jun 27, 2005 | 33.84 | 34.15 | 33.84 | 33.97 | 889,961 | +0.09(+0.26%) |
Jun 24, 2005 | 34.42 | 34.57 | 33.76 | 33.88 | 1,563,336 | -0.65(-1.87%) |
Jun 23, 2005 | 34.92 | 34.95 | 34.46 | 34.53 | 1,399,226 | -0.30(-0.85%) |
Jun 22, 2005 | 34.99 | 35.20 | 34.70 | 34.83 | 1,248,597 | +0.06(+0.18%) |
Jun 21, 2005 | 35.26 | 35.34 | 34.58 | 34.76 | 1,252,496 | -0.58(-1.65%) |
Jun 20, 2005 | 35.38 | 35.53 | 35.03 | 35.35 | 991,903 | -0.04(-0.10%) |
Jun 17, 2005 | 35.18 | 35.64 | 34.93 | 35.38 | 1,543,059 | +0.61(+1.76%) |
Jun 16, 2005 | 34.96 | 35.09 | 34.27 | 34.77 | 842,053 | -0.14(-0.41%) |
Jun 15, 2005 | 35.79 | 35.79 | 34.63 | 34.92 | 781,891 | -0.52(-1.47%) |
Jun 14, 2005 | 34.62 | 35.44 | 34.60 | 35.44 | 898,205 | +0.82(+2.36%) |
Jun 13, 2005 | 34.28 | 34.63 | 34.13 | 34.62 | 511,159 | +0.38(+1.10%) |
Jun 10, 2005 | 35.30 | 35.30 | 34.04 | 34.24 | 549,150 | -0.37(-1.06%) |
Jun 09, 2005 | 33.69 | 34.61 | 33.65 | 34.61 | 1,356,555 | +0.95(+2.83%) |
Jun 08, 2005 | 34.33 | 34.38 | 33.49 | 33.66 | 584,691 | -0.60(-1.76%) |
Jun 07, 2005 | 34.46 | 34.84 | 34.18 | 34.26 | 1,257,175 | -0.04(-0.10%) |
Jun 06, 2005 | 33.98 | 34.32 | 33.75 | 34.30 | 1,074,125 | +0.39(+1.14%) |
Jun 03, 2005 | 33.60 | 34.29 | 33.60 | 33.91 | 896,757 | +0.31(+0.93%) |
Jun 02, 2005 | 33.43 | 33.66 | 33.03 | 33.60 | 787,127 | +0.19(+0.56%) |
Jun 01, 2005 | 32.81 | 33.47 | 32.54 | 33.41 | 1,080,587 | +0.77(+2.37%) |
May 31, 2005 | 33.14 | 33.20 | 32.60 | 32.64 | 1,085,600 | -0.48(-1.44%) |
May 27, 2005 | 32.90 | 33.28 | 32.85 | 33.11 | 597,058 | +0.22(+0.66%) |
May 26, 2005 | 32.76 | 32.98 | 32.66 | 32.90 | 580,123 | +0.42(+1.30%) |
May 25, 2005 | 32.55 | 32.71 | 32.20 | 32.47 | 594,384 | -0.07(-0.22%) |
May 24, 2005 | 32.67 | 33.03 | 32.40 | 32.55 | 768,633 | -0.06(-0.19%) |
May 23, 2005 | 32.59 | 32.73 | 32.23 | 32.61 | 731,867 | +0.03(+0.08%) |
May 20, 2005 | 32.87 | 32.89 | 32.34 | 32.58 | 541,240 | -0.22(-0.66%) |
May 19, 2005 | 32.76 | 33.17 | 32.35 | 32.80 | 878,374 | +0.06(+0.19%) |
May 18, 2005 | 32.31 | 33.29 | 32.16 | 32.73 | 2,057,115 | +0.62(+1.93%) |
May 17, 2005 | 31.85 | 32.12 | 31.45 | 32.12 | 716,826 | +0.28(+0.87%) |
May 16, 2005 | 30.97 | 31.89 | 30.97 | 31.84 | 892,412 | +0.70(+2.25%) |
May 13, 2005 | 32.10 | 32.21 | 30.46 | 31.14 | 1,485,348 | -1.08(-3.34%) |
May 12, 2005 | 32.79 | 33.17 | 32.21 | 32.21 | 1,237,344 | -0.53(-1.62%) |
May 11, 2005 | 32.89 | 32.93 | 32.03 | 32.74 | 1,157,684 | -0.02(-0.05%) |
May 10, 2005 | 32.58 | 32.97 | 32.40 | 32.76 | 1,591,858 | +0.15(+0.47%) |
May 09, 2005 | 31.59 | 32.85 | 31.28 | 32.61 | 1,696,139 | +1.12(+3.56%) |
May 06, 2005 | 31.55 | 31.73 | 31.08 | 31.49 | 1,032,234 | +0.10(+0.31%) |
May 05, 2005 | 31.52 | 32.06 | 31.24 | 31.39 | 1,473,983 | -0.13(-0.43%) |
May 04, 2005 | 31.15 | 31.77 | 31.00 | 31.52 | 2,167,191 | +0.65(+2.09%) |
May 03, 2005 | 31.15 | 31.19 | 30.19 | 30.88 | 2,451,292 | -0.32(-1.04%) |
May 02, 2005 | 30.65 | 31.88 | 30.36 | 31.20 | 3,179,259 | +0.10(+0.32%) |
Apr 29, 2005 | 29.08 | 31.36 | 29.06 | 31.10 | 2,842,683 | +2.02(+6.94%) |
Apr 28, 2005 | 29.49 | 29.49 | 28.94 | 29.08 | 1,175,733 | -0.39(-1.34%) |
Apr 27, 2005 | 28.96 | 29.57 | 28.21 | 29.48 | 1,381,846 | +0.62(+2.15%) |
Apr 26, 2005 | 28.48 | 29.08 | 28.28 | 28.86 | 1,295,835 | +0.39(+1.36%) |
Apr 25, 2005 | 27.79 | 28.52 | 27.75 | 28.47 | 1,421,620 | +0.68(+2.45%) |
Apr 22, 2005 | 28.16 | 28.16 | 27.50 | 27.79 | 1,130,722 | -0.37(-1.31%) |
Apr 21, 2005 | 28.50 | 28.72 | 27.91 | 28.16 | 1,803,207 | -0.12(-0.41%) |
Apr 20, 2005 | 29.19 | 29.57 | 28.27 | 28.27 | 933,077 | -0.92(-3.14%) |
Apr 19, 2005 | 28.35 | 29.35 | 28.35 | 29.19 | 1,104,763 | +0.84(+2.98%) |
Apr 18, 2005 | 28.97 | 29.02 | 27.75 | 28.35 | 1,257,398 | -0.68(-2.35%) |
Apr 15, 2005 | 29.31 | 29.56 | 28.92 | 29.03 | 1,256,730 | -0.36(-1.22%) |
Apr 14, 2005 | 30.57 | 30.57 | 29.07 | 29.39 | 2,277,600 | -1.18(-3.88%) |
Apr 13, 2005 | 30.60 | 30.82 | 30.40 | 30.57 | 935,305 | -0.03(-0.09%) |
Apr 12, 2005 | 30.34 | 30.68 | 29.85 | 30.60 | 733,872 | +0.07(+0.24%) |
Apr 11, 2005 | 30.54 | 30.81 | 30.23 | 30.53 | 1,017,193 | -0.07(-0.23%) |
Apr 08, 2005 | 31.06 | 31.07 | 30.45 | 30.60 | 1,000,370 | -0.36(-1.16%) |
Apr 07, 2005 | 30.70 | 30.99 | 30.31 | 30.96 | 1,159,467 | +0.44(+1.44%) |
Apr 06, 2005 | 30.11 | 30.94 | 30.10 | 30.52 | 1,294,721 | +0.50(+1.67%) |
Apr 05, 2005 | 29.22 | 30.02 | 29.17 | 30.01 | 1,374,715 | +0.88(+3.02%) |
Apr 04, 2005 | 29.22 | 29.42 | 28.95 | 29.14 | 558,843 | -0.10(-0.34%) |
Apr 01, 2005 | 28.86 | 29.46 | 28.86 | 29.23 | 1,106,992 | +0.57(+1.97%) |
Mar 31, 2005 | 29.40 | 29.40 | 28.56 | 28.67 | 1,317,226 | -0.80(-2.71%) |
Mar 30, 2005 | 28.54 | 29.52 | 28.39 | 29.47 | 1,649,569 | +0.87(+3.04%) |
Mar 29, 2005 | 28.45 | 28.73 | 27.47 | 28.60 | 2,413,857 | +0.57(+2.02%) |
Mar 28, 2005 | 28.89 | 28.89 | 28.00 | 28.03 | 657,889 | -0.20(-0.70%) |
Mar 24, 2005 | 27.87 | 28.49 | 27.85 | 28.23 | 870,352 | +0.43(+1.55%) |
Mar 23, 2005 | 27.73 | 27.99 | 27.38 | 27.80 | 1,338,506 | -0.22(-0.80%) |
Mar 22, 2005 | 28.36 | 28.71 | 27.92 | 28.02 | 1,502,505 | -0.31(-1.08%) |
Mar 21, 2005 | 28.81 | 29.13 | 28.02 | 28.33 | 1,605,561 | -0.33(-1.16%) |
Mar 18, 2005 | 29.90 | 30.06 | 28.05 | 28.66 | 2,923,791 | -1.31(-4.37%) |
Mar 17, 2005 | 30.43 | 30.43 | 29.86 | 29.97 | 1,101,978 | -0.32(-1.07%) |
Mar 16, 2005 | 30.35 | 30.58 | 30.13 | 30.29 | 1,383,517 | -0.04(-0.15%) |
Mar 15, 2005 | 30.63 | 30.74 | 30.33 | 30.34 | 955,694 | -0.30(-0.97%) |
Mar 14, 2005 | 30.38 | 30.65 | 30.32 | 30.63 | 816,651 | +0.34(+1.13%) |
Mar 11, 2005 | 30.00 | 30.70 | 29.99 | 30.29 | 992,794 | +0.25(+0.84%) |
Mar 10, 2005 | 29.94 | 30.33 | 29.84 | 30.04 | 922,716 | +0.11(+0.36%) |
Mar 09, 2005 | 30.26 | 30.83 | 29.75 | 29.93 | 1,180,746 | -0.38(-1.24%) |
Mar 08, 2005 | 30.99 | 31.05 | 30.27 | 30.31 | 1,442,231 | -0.68(-2.20%) |
Mar 07, 2005 | 31.40 | 31.41 | 30.90 | 30.99 | 1,320,569 | -0.30(-0.95%) |
Mar 04, 2005 | 30.97 | 31.29 | 30.86 | 31.29 | 985,664 | +0.55(+1.78%) |
Mar 03, 2005 | 30.63 | 30.92 | 30.50 | 30.74 | 1,105,877 | +0.13(+0.41%) |
Mar 02, 2005 | 30.31 | 30.70 | 30.08 | 30.62 | 1,045,046 | +0.13(+0.41%) |
Mar 01, 2005 | 29.82 | 30.74 | 29.82 | 30.49 | 1,158,575 | +0.63(+2.10%) |
Feb 28, 2005 | 29.92 | 30.16 | 29.66 | 29.86 | 1,106,992 | -0.05(-0.18%) |
Feb 25, 2005 | 29.53 | 29.99 | 29.26 | 29.92 | 1,119,804 | +0.16(+0.54%) |
Feb 24, 2005 | 29.08 | 29.80 | 28.90 | 29.75 | 1,106,546 | +0.67(+2.31%) |
Feb 23, 2005 | 28.63 | 29.21 | 28.41 | 29.08 | 1,996,284 | +0.63(+2.21%) |
Feb 22, 2005 | 29.49 | 29.73 | 28.42 | 28.45 | 2,047,979 | -1.49(-4.98%) |
Feb 18, 2005 | 30.29 | 30.42 | 29.85 | 29.94 | 1,161,472 | -0.28(-0.92%) |
Feb 17, 2005 | 30.16 | 30.50 | 29.95 | 30.22 | 1,600,993 | +0.23(+0.78%) |
Feb 16, 2005 | 29.68 | 30.09 | 29.57 | 29.99 | 1,658,928 | +0.31(+1.06%) |
Feb 15, 2005 | 29.71 | 29.91 | 29.56 | 29.67 | 1,344,522 | -0.06(-0.21%) |
Feb 14, 2005 | 29.77 | 29.98 | 29.67 | 29.74 | 1,330,373 | -0.26(-0.87%) |
Feb 11, 2005 | 29.61 | 30.19 | 29.57 | 30.00 | 955,694 | +0.33(+1.12%) |
Feb 10, 2005 | 29.98 | 30.02 | 29.59 | 29.66 | 1,573,252 | -0.15(-0.51%) |
Feb 09, 2005 | 30.69 | 30.86 | 29.54 | 29.82 | 2,054,218 | -0.87(-2.84%) |
Feb 08, 2005 | 30.41 | 30.90 | 30.41 | 30.69 | 1,661,825 | +0.04(+0.12%) |
Feb 07, 2005 | 29.92 | 31.95 | 29.13 | 30.65 | 6,210,675 | -0.45(-1.44%) |
Feb 04, 2005 | 30.65 | 31.15 | 30.46 | 31.10 | 1,751,846 | +0.36(+1.17%) |
Feb 03, 2005 | 30.97 | 31.02 | 30.52 | 30.74 | 1,548,630 | -0.36(-1.15%) |
Feb 02, 2005 | 31.43 | 31.43 | 30.97 | 31.10 | 1,304,191 | -0.15(-0.49%) |
Feb 01, 2005 | 30.98 | 31.50 | 30.76 | 31.25 | 2,014,890 | +0.49(+1.61%) |
Jan 31, 2005 | 30.43 | 30.88 | 30.38 | 30.76 | 1,207,931 | +0.59(+1.96%) |
Jan 28, 2005 | 30.49 | 30.49 | 29.91 | 30.17 | 1,558,434 | +0.10(+0.33%) |
Jan 27, 2005 | 29.80 | 30.40 | 29.75 | 30.07 | 1,043,375 | +0.44(+1.48%) |
Jan 26, 2005 | 29.44 | 30.11 | 29.40 | 29.63 | 1,245,031 | +0.19(+0.64%) |
Jan 25, 2005 | 29.51 | 30.03 | 29.32 | 29.44 | 1,318,563 | +0.11(+0.37%) |
Jan 24, 2005 | 29.71 | 29.71 | 29.05 | 29.33 | 1,425,853 | -0.16(-0.55%) |
Jan 21, 2005 | 29.44 | 29.81 | 29.24 | 29.49 | 1,480,111 | +0.39(+1.36%) |
Jan 20, 2005 | 29.52 | 29.53 | 28.50 | 29.10 | 2,211,867 | -0.47(-1.58%) |
Jan 19, 2005 | 29.98 | 30.20 | 29.49 | 29.57 | 2,338,765 | -0.29(-0.96%) |
Jan 18, 2005 | 29.64 | 29.89 | 29.08 | 29.85 | 3,659,446 | +0.00(+0.00%) |
Jan 14, 2005 | 29.29 | 30.25 | 28.96 | 29.85 | 2,794,553 | +0.75(+2.59%) |
Jan 13, 2005 | 28.53 | 29.33 | 28.50 | 29.10 | 2,852,933 | +0.83(+2.95%) |
Jan 12, 2005 | 27.99 | 28.32 | 27.82 | 28.26 | 1,747,946 | +0.28(+0.99%) |
Jan 11, 2005 | 27.44 | 28.13 | 27.13 | 27.99 | 2,747,537 | +0.48(+1.73%) |
Jan 10, 2005 | 26.55 | 27.52 | 26.40 | 27.51 | 2,533,514 | +1.10(+4.18%) |
Jan 07, 2005 | 26.38 | 26.53 | 26.26 | 26.41 | 1,330,707 | -0.20(-0.74%) |
Jan 06, 2005 | 26.70 | 27.20 | 26.58 | 26.60 | 1,825,378 | -0.05(-0.20%) |
Jan 05, 2005 | 26.16 | 26.79 | 25.96 | 26.66 | 2,102,126 | +0.54(+2.06%) |
Jan 04, 2005 | 26.35 | 26.56 | 26.06 | 26.12 | 1,848,551 | -0.05(-0.21%) |
Jan 03, 2005 | 26.80 | 26.80 | 26.00 | 26.17 | 1,148,214 | -0.48(-1.79%) |
Dec 31, 2004 | 26.82 | 26.87 | 26.58 | 26.65 | 563,411 | -0.17(-0.64%) |
Dec 30, 2004 | 26.75 | 26.92 | 26.66 | 26.82 | 781,445 | +0.16(+0.61%) |
Dec 29, 2004 | 26.68 | 26.84 | 26.59 | 26.66 | 422,475 | +0.04(+0.17%) |
Dec 28, 2004 | 26.34 | 26.66 | 26.26 | 26.61 | 1,004,938 | +0.41(+1.58%) |
Dec 27, 2004 | 26.43 | 26.60 | 26.09 | 26.20 | 524,640 | -0.22(-0.85%) |
Dec 23, 2004 | 26.43 | 26.51 | 26.25 | 26.42 | 627,139 | +0.02(+0.07%) |
Dec 22, 2004 | 26.48 | 26.67 | 26.33 | 26.41 | 1,009,840 | -0.02(-0.07%) |
Dec 21, 2004 | 26.42 | 26.73 | 26.28 | 26.42 | 1,120,138 | +0.12(+0.44%) |
Dec 20, 2004 | 26.75 | 26.86 | 26.24 | 26.31 | 1,239,126 | -0.39(-1.48%) |
Dec 17, 2004 | 26.16 | 26.74 | 25.94 | 26.70 | 2,365,170 | +0.20(+0.74%) |
Dec 16, 2004 | 27.09 | 27.09 | 26.24 | 26.51 | 1,596,983 | -0.42(-1.57%) |
Dec 15, 2004 | 26.95 | 27.18 | 26.54 | 26.93 | 2,079,620 | -0.02(-0.07%) |
Dec 14, 2004 | 27.38 | 27.84 | 26.41 | 26.95 | 3,360,527 | +1.01(+3.88%) |
Dec 13, 2004 | 25.62 | 26.01 | 25.40 | 25.94 | 1,719,202 | +0.55(+2.16%) |
Dec 10, 2004 | 24.26 | 25.47 | 24.26 | 25.39 | 1,764,435 | +0.40(+1.62%) |
Dec 09, 2004 | 24.84 | 25.04 | 24.53 | 24.99 | 1,269,988 | +0.14(+0.58%) |
Dec 08, 2004 | 24.55 | 25.01 | 24.23 | 24.84 | 1,376,832 | +0.43(+1.76%) |
Dec 07, 2004 | 24.71 | 25.07 | 24.37 | 24.41 | 1,594,754 | -0.11(-0.44%) |
Dec 06, 2004 | 23.71 | 24.62 | 23.52 | 24.52 | 2,247,853 | +0.81(+3.41%) |
Dec 03, 2004 | 23.93 | 24.03 | 23.52 | 23.71 | 1,338,618 | -0.21(-0.86%) |
Dec 02, 2004 | 24.35 | 24.37 | 23.60 | 23.92 | 1,407,136 | -0.43(-1.77%) |
Dec 01, 2004 | 23.33 | 25.22 | 23.18 | 24.35 | 5,309,796 | +2.07(+9.31%) |
Nov 30, 2004 | 22.17 | 22.39 | 22.12 | 22.28 | 1,627,287 | +0.06(+0.28%) |
Nov 29, 2004 | 21.94 | 22.32 | 21.65 | 22.21 | 1,501,502 | +0.50(+2.31%) |
Nov 26, 2004 | 21.51 | 21.85 | 21.47 | 21.71 | 342,926 | +0.22(+1.00%) |
Nov 24, 2004 | 21.28 | 21.54 | 21.18 | 21.50 | 725,182 | +0.23(+1.10%) |
Nov 23, 2004 | 20.90 | 21.32 | 20.90 | 21.26 | 546,477 | +0.31(+1.50%) |
Nov 22, 2004 | 20.70 | 21.04 | 20.54 | 20.95 | 460,801 | +0.06(+0.30%) |
Nov 19, 2004 | 21.02 | 21.08 | 20.59 | 20.89 | 600,177 | -0.10(-0.47%) |
Nov 18, 2004 | 21.16 | 21.25 | 20.93 | 20.99 | 556,169 | -0.09(-0.43%) |
Nov 17, 2004 | 21.01 | 21.27 | 20.99 | 21.07 | 989,117 | +0.15(+0.73%) |
Nov 16, 2004 | 21.21 | 21.26 | 20.80 | 20.92 | 965,832 | -0.20(-0.94%) |
Nov 15, 2004 | 20.73 | 21.23 | 20.60 | 21.12 | 1,247,371 | +0.48(+2.30%) |
Nov 12, 2004 | 20.29 | 20.64 | 20.20 | 20.64 | 1,054,182 | +0.30(+1.46%) |
Nov 11, 2004 | 20.20 | 20.41 | 19.99 | 20.35 | 893,080 | +0.12(+0.58%) |
Nov 10, 2004 | 20.43 | 20.64 | 20.09 | 20.23 | 1,644,890 | -0.24(-1.18%) |
Nov 09, 2004 | 20.20 | 20.82 | 20.20 | 20.47 | 2,564,932 | +0.48(+2.42%) |
Nov 08, 2004 | 20.11 | 20.21 | 19.88 | 19.99 | 1,242,915 | -0.12(-0.58%) |
Nov 05, 2004 | 20.37 | 20.59 | 20.01 | 20.11 | 1,502,728 | -0.12(-0.58%) |
Nov 04, 2004 | 19.61 | 20.22 | 19.28 | 20.22 | 3,505,586 | +1.11(+5.82%) |
Nov 03, 2004 | 19.05 | 19.68 | 18.75 | 19.11 | 3,102,496 | +1.44(+8.13%) |
Nov 02, 2004 | 18.27 | 18.39 | 17.50 | 17.67 | 1,981,800 | -0.59(-3.24%) |
Nov 01, 2004 | 17.59 | 18.85 | 17.34 | 18.27 | 3,675,824 | +1.08(+6.27%) |
Oct 29, 2004 | 17.00 | 17.26 | 16.90 | 17.19 | 879,933 | +0.03(+0.16%) |
Oct 28, 2004 | 17.22 | 17.34 | 17.04 | 17.16 | 901,659 | -0.08(-0.47%) |
Oct 27, 2004 | 16.73 | 17.28 | 16.66 | 17.24 | 976,751 | +0.52(+3.11%) |
Oct 26, 2004 | 16.26 | 16.81 | 16.26 | 16.72 | 950,457 | +0.51(+3.16%) |
Oct 25, 2004 | 16.25 | 16.33 | 16.08 | 16.21 | 791,918 | -0.04(-0.28%) |
Oct 22, 2004 | 15.78 | 16.36 | 15.78 | 16.25 | 1,272,996 | +0.40(+2.55%) |
Oct 21, 2004 | 16.17 | 16.17 | 15.81 | 15.85 | 929,289 | -0.29(-1.78%) |
Oct 20, 2004 | 16.07 | 16.34 | 15.83 | 16.14 | 2,211,310 | -0.04(-0.22%) |
Oct 19, 2004 | 17.07 | 17.07 | 15.33 | 16.17 | 4,861,918 | -1.06(-6.15%) |
Oct 18, 2004 | 17.23 | 17.29 | 17.10 | 17.23 | 673,152 | +0.08(+0.47%) |
Oct 15, 2004 | 17.49 | 17.50 | 16.75 | 17.15 | 1,646,115 | -0.22(-1.29%) |
Oct 14, 2004 | 17.45 | 17.66 | 17.37 | 17.38 | 1,149,440 | +0.10(+0.57%) |
Oct 13, 2004 | 17.55 | 17.65 | 17.18 | 17.28 | 949,900 | -0.21(-1.18%) |
Oct 12, 2004 | 17.40 | 17.51 | 17.18 | 17.48 | 733,761 | -0.01(-0.05%) |
Oct 11, 2004 | 17.67 | 17.70 | 17.45 | 17.49 | 670,813 | -0.09(-0.51%) |
Oct 08, 2004 | 17.91 | 17.98 | 17.50 | 17.58 | 851,189 | -0.30(-1.66%) |
Oct 07, 2004 | 17.95 | 18.09 | 17.84 | 17.88 | 850,409 | -0.21(-1.14%) |
Oct 06, 2004 | 18.13 | 18.36 | 17.93 | 18.09 | 907,786 | -0.13(-0.74%) |
Oct 05, 2004 | 18.41 | 18.45 | 18.21 | 18.22 | 1,078,024 | -0.08(-0.44%) |
Oct 04, 2004 | 18.48 | 18.52 | 18.28 | 18.30 | 1,124,818 | -0.01(-0.05%) |
Oct 01, 2004 | 18.02 | 18.35 | 17.97 | 18.31 | 1,201,581 | +0.38(+2.10%) |
Sep 30, 2004 | 17.82 | 18.04 | 17.52 | 17.93 | 1,519,217 | +0.17(+0.96%) |
Sep 29, 2004 | 17.90 | 17.90 | 17.60 | 17.76 | 533,887 | -0.04(-0.20%) |
Sep 28, 2004 | 17.58 | 17.90 | 17.42 | 17.80 | 1,000,147 | +0.37(+2.11%) |
Sep 27, 2004 | 17.19 | 17.52 | 17.08 | 17.43 | 897,982 | +0.19(+1.09%) |
Sep 24, 2004 | 16.95 | 17.31 | 16.95 | 17.24 | 644,854 | +0.22(+1.32%) |
Sep 23, 2004 | 17.11 | 17.17 | 16.89 | 17.02 | 1,372,153 | -0.16(-0.94%) |
Sep 22, 2004 | 17.37 | 17.39 | 17.14 | 17.18 | 587,699 | -0.28(-1.59%) |
Sep 21, 2004 | 17.22 | 17.54 | 17.22 | 17.46 | 423,812 | +0.22(+1.30%) |
Sep 20, 2004 | 17.46 | 17.50 | 17.19 | 17.23 | 651,984 | -0.22(-1.29%) |
Sep 17, 2004 | 17.58 | 17.59 | 17.37 | 17.46 | 748,021 | -0.09(-0.51%) |
Sep 16, 2004 | 17.51 | 17.63 | 17.37 | 17.55 | 937,756 | +0.04(+0.26%) |
Sep 15, 2004 | 17.70 | 17.71 | 17.41 | 17.50 | 1,454,821 | -0.20(-1.12%) |
Sep 14, 2004 | 17.64 | 17.70 | 17.44 | 17.70 | 963,047 | +0.06(+0.36%) |
Sep 13, 2004 | 17.50 | 17.65 | 17.42 | 17.64 | 682,511 | +0.13(+0.77%) |
Sep 10, 2004 | 17.50 | 17.53 | 17.39 | 17.50 | 560,069 | +0.00(+0.00%) |
Sep 09, 2004 | 17.36 | 17.55 | 17.31 | 17.50 | 816,206 | +0.25(+1.46%) |
Sep 08, 2004 | 17.55 | 17.57 | 17.22 | 17.25 | 779,885 | -0.25(-1.44%) |
Sep 07, 2004 | 17.30 | 17.77 | 17.24 | 17.50 | 1,671,517 | +0.21(+1.19%) |
Sep 03, 2004 | 17.22 | 17.37 | 17.07 | 17.30 | 771,529 | +0.08(+0.47%) |
Sep 02, 2004 | 16.95 | 17.23 | 16.71 | 17.22 | 489,211 | +0.38(+2.24%) |
Sep 01, 2004 | 17.22 | 17.31 | 16.83 | 16.84 | 1,564,784 | -0.22(-1.26%) |
Aug 31, 2004 | 17.01 | 17.08 | 16.80 | 17.05 | 915,028 | +0.04(+0.26%) |
Aug 30, 2004 | 17.02 | 17.03 | 16.89 | 17.01 | 599,954 | -0.04(-0.21%) |
Aug 27, 2004 | 16.95 | 17.04 | 16.93 | 17.04 | 640,731 | +0.16(+0.96%) |
Aug 26, 2004 | 16.96 | 17.01 | 16.87 | 16.88 | 510,268 | -0.16(-0.95%) |
Aug 25, 2004 | 16.81 | 17.05 | 16.70 | 17.04 | 955,248 | +0.24(+1.44%) |
Aug 24, 2004 | 16.81 | 16.90 | 16.68 | 16.80 | 934,971 | +0.14(+0.86%) |
Aug 23, 2004 | 16.87 | 16.90 | 16.59 | 16.66 | 1,427,079 | -0.26(-1.54%) |
Aug 20, 2004 | 16.95 | 17.20 | 16.92 | 16.92 | 752,144 | -0.01(-0.05%) |
Aug 19, 2004 | 17.05 | 17.10 | 16.78 | 16.93 | 549,930 | -0.24(-1.41%) |
Aug 18, 2004 | 16.82 | 17.17 | 16.69 | 17.17 | 611,987 | +0.39(+2.30%) |
Aug 17, 2004 | 16.96 | 17.02 | 16.73 | 16.78 | 824,784 | -0.10(-0.58%) |
Aug 16, 2004 | 16.69 | 17.01 | 16.64 | 16.88 | 863,667 | +0.13(+0.75%) |
Aug 13, 2004 | 16.83 | 16.90 | 16.61 | 16.76 | 1,019,422 | +0.03(+0.16%) |
Aug 12, 2004 | 17.01 | 17.05 | 16.57 | 16.73 | 1,279,681 | -0.23(-1.38%) |
Aug 11, 2004 | 16.47 | 16.99 | 16.35 | 16.96 | 2,260,665 | +0.33(+2.00%) |
Aug 10, 2004 | 16.08 | 16.63 | 16.07 | 16.63 | 2,188,025 | +0.56(+3.46%) |
Aug 09, 2004 | 15.89 | 16.11 | 15.87 | 16.08 | 1,352,321 | +0.13(+0.79%) |
Aug 06, 2004 | 15.68 | 15.99 | 15.49 | 15.95 | 1,766,663 | +0.04(+0.28%) |
Aug 05, 2004 | 15.92 | 16.13 | 15.84 | 15.90 | 1,147,100 | -0.04(-0.28%) |
Aug 04, 2004 | 16.16 | 16.16 | 15.91 | 15.95 | 1,238,792 | -0.14(-0.89%) |
Aug 03, 2004 | 16.03 | 16.39 | 16.01 | 16.09 | 1,573,697 | +0.06(+0.39%) |