Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.83 | 25.97 | 24.97 | 25.35 | 12,685,647 | -1.31(-4.93%) |
Oct 28, 2005 | 26.52 | 26.70 | 26.47 | 26.67 | 1,885,852 | +0.34(+1.29%) |
Oct 27, 2005 | 26.48 | 26.50 | 26.26 | 26.33 | 1,321,229 | -0.15(-0.56%) |
Oct 26, 2005 | 26.67 | 26.81 | 26.43 | 26.48 | 2,307,099 | -0.15(-0.56%) |
Oct 25, 2005 | 26.55 | 26.66 | 26.32 | 26.63 | 1,343,180 | +0.01(+0.04%) |
Oct 24, 2005 | 26.50 | 26.69 | 26.40 | 26.62 | 1,401,889 | +0.16(+0.61%) |
Oct 21, 2005 | 26.34 | 26.48 | 26.19 | 26.46 | 2,625,211 | +0.23(+0.88%) |
Oct 20, 2005 | 26.36 | 26.47 | 26.16 | 26.23 | 1,805,192 | -0.23(-0.87%) |
Oct 19, 2005 | 26.36 | 26.46 | 26.09 | 26.46 | 1,613,906 | +0.02(+0.09%) |
Oct 18, 2005 | 26.42 | 26.63 | 26.34 | 26.43 | 1,563,384 | +0.03(+0.11%) |
Oct 17, 2005 | 26.35 | 26.43 | 26.17 | 26.40 | 1,873,309 | +0.11(+0.41%) |
Oct 14, 2005 | 26.17 | 26.38 | 25.97 | 26.30 | 1,790,732 | +0.13(+0.50%) |
Oct 13, 2005 | 26.12 | 26.37 | 26.02 | 26.16 | 2,008,672 | -0.06(-0.24%) |
Oct 12, 2005 | 26.42 | 26.49 | 26.17 | 26.23 | 1,520,354 | -0.01(-0.04%) |
Oct 11, 2005 | 26.20 | 26.36 | 26.19 | 26.24 | 1,460,251 | +0.04(+0.15%) |
Oct 10, 2005 | 26.30 | 26.50 | 26.09 | 26.20 | 1,716,517 | +0.02(+0.07%) |
Oct 07, 2005 | 26.42 | 26.42 | 26.00 | 26.18 | 1,455,895 | -0.12(-0.46%) |
Oct 06, 2005 | 26.37 | 26.45 | 26.16 | 26.30 | 2,165,289 | +0.03(+0.11%) |
Oct 05, 2005 | 26.42 | 26.46 | 26.27 | 26.27 | 1,545,092 | -0.20(-0.74%) |
Oct 04, 2005 | 26.59 | 26.79 | 26.47 | 26.47 | 1,938,639 | -0.05(-0.17%) |
Oct 03, 2005 | 26.44 | 26.57 | 26.37 | 26.51 | 2,021,041 | +0.03(+0.13%) |
Sep 30, 2005 | 26.26 | 26.97 | 26.38 | 26.48 | 3,126,073 | +0.22(+0.83%) |
Sep 29, 2005 | 26.12 | 26.28 | 25.94 | 26.26 | 2,532,007 | +0.22(+0.84%) |
Sep 28, 2005 | 26.01 | 26.47 | 25.96 | 26.04 | 1,777,492 | +0.03(+0.13%) |
Sep 27, 2005 | 25.53 | 26.22 | 25.45 | 26.01 | 4,385,979 | +0.62(+2.44%) |
Sep 26, 2005 | 25.56 | 25.69 | 25.37 | 25.39 | 3,904,107 | +0.10(+0.39%) |
Sep 23, 2005 | 25.26 | 25.34 | 25.10 | 25.29 | 2,292,813 | +0.13(+0.52%) |
Sep 22, 2005 | 25.30 | 25.42 | 24.92 | 25.16 | 2,818,239 | -0.05(-0.18%) |
Sep 21, 2005 | 25.47 | 25.51 | 25.17 | 25.20 | 3,104,993 | -0.42(-1.66%) |
Sep 20, 2005 | 25.69 | 25.73 | 25.52 | 25.63 | 2,682,353 | -0.01(-0.04%) |
Sep 19, 2005 | 25.64 | 25.83 | 25.53 | 25.64 | 3,099,418 | -0.19(-0.73%) |
Sep 16, 2005 | 26.12 | 26.29 | 25.82 | 25.83 | 14,212,448 | -0.29(-1.10%) |
Sep 15, 2005 | 26.05 | 26.12 | 25.88 | 26.12 | 2,866,496 | +0.08(+0.31%) |
Sep 14, 2005 | 26.05 | 26.15 | 25.99 | 26.04 | 2,913,533 | +0.03(+0.13%) |
Sep 13, 2005 | 26.07 | 26.07 | 25.79 | 26.00 | 2,143,164 | -0.06(-0.24%) |
Sep 12, 2005 | 26.27 | 26.29 | 25.98 | 26.07 | 1,875,748 | -0.24(-0.92%) |
Sep 09, 2005 | 26.20 | 26.35 | 26.11 | 26.31 | 1,184,298 | +0.18(+0.70%) |
Sep 08, 2005 | 26.23 | 26.35 | 26.07 | 26.12 | 1,311,821 | -0.20(-0.76%) |
Sep 07, 2005 | 26.30 | 26.34 | 26.18 | 26.32 | 1,549,447 | +0.03(+0.13%) |
Sep 06, 2005 | 26.10 | 26.36 | 26.01 | 26.29 | 1,513,908 | +0.36(+1.39%) |
Sep 02, 2005 | 25.93 | 26.04 | 25.84 | 25.93 | 1,300,497 | +0.01(+0.04%) |
Sep 01, 2005 | 25.88 | 26.30 | 25.84 | 25.92 | 1,464,780 | -0.10(-0.40%) |
Aug 31, 2005 | 25.78 | 26.05 | 25.54 | 26.02 | 1,481,505 | +0.24(+0.94%) |
Aug 30, 2005 | 25.90 | 25.91 | 25.60 | 25.78 | 1,700,838 | -0.30(-1.14%) |
Aug 29, 2005 | 25.94 | 26.11 | 25.89 | 26.08 | 1,399,625 | +0.16(+0.60%) |
Aug 26, 2005 | 25.86 | 26.10 | 25.84 | 25.92 | 1,873,483 | -0.02(-0.09%) |
Aug 25, 2005 | 26.00 | 26.12 | 25.85 | 25.95 | 1,905,538 | -0.01(-0.04%) |
Aug 24, 2005 | 26.12 | 26.16 | 25.93 | 25.96 | 1,530,807 | -0.15(-0.57%) |
Aug 23, 2005 | 26.29 | 26.34 | 26.07 | 26.11 | 958,169 | -0.15(-0.59%) |
Aug 22, 2005 | 26.28 | 26.42 | 26.12 | 26.26 | 1,817,038 | +0.01(+0.02%) |
Aug 19, 2005 | 26.32 | 26.40 | 26.19 | 26.26 | 1,311,473 | +0.07(+0.26%) |
Aug 18, 2005 | 26.18 | 26.27 | 26.16 | 26.19 | 1,705,019 | +0.03(+0.13%) |
Aug 17, 2005 | 26.08 | 26.26 | 26.02 | 26.15 | 2,284,799 | +0.13(+0.51%) |
Aug 16, 2005 | 26.40 | 26.62 | 25.94 | 26.02 | 3,146,804 | -0.16(-0.59%) |
Aug 15, 2005 | 26.08 | 26.18 | 25.93 | 26.17 | 965,486 | +0.17(+0.66%) |
Aug 12, 2005 | 26.17 | 26.26 | 25.95 | 26.00 | 1,585,161 | -0.17(-0.64%) |
Aug 11, 2005 | 26.05 | 26.17 | 25.84 | 26.17 | 1,166,528 | +0.13(+0.51%) |
Aug 10, 2005 | 25.94 | 26.25 | 25.93 | 26.04 | 1,449,624 | +0.20(+0.78%) |
Aug 09, 2005 | 25.84 | 25.97 | 25.78 | 25.84 | 1,131,685 | +0.09(+0.33%) |
Aug 08, 2005 | 25.80 | 25.97 | 25.72 | 25.75 | 1,225,760 | +0.02(+0.09%) |
Aug 05, 2005 | 25.84 | 25.93 | 25.64 | 25.73 | 1,818,258 | -0.20(-0.77%) |
Aug 04, 2005 | 26.02 | 26.03 | 25.81 | 25.93 | 1,096,669 | -0.17(-0.64%) |
Aug 03, 2005 | 26.04 | 26.15 | 25.95 | 26.09 | 1,103,637 | -0.02(-0.07%) |
Aug 02, 2005 | 25.81 | 26.15 | 25.65 | 26.11 | 1,555,893 | +0.28(+1.09%) |
Aug 01, 2005 | 25.97 | 26.11 | 25.81 | 25.83 | 1,398,057 | -0.18(-0.68%) |
Jul 29, 2005 | 26.26 | 26.37 | 25.97 | 26.01 | 1,707,458 | -0.32(-1.22%) |
Jul 28, 2005 | 25.94 | 26.35 | 25.86 | 26.33 | 2,365,983 | +0.57(+2.23%) |
Jul 27, 2005 | 25.83 | 26.08 | 25.74 | 25.76 | 2,316,680 | +0.24(+0.92%) |
Jul 26, 2005 | 25.49 | 25.73 | 25.37 | 25.52 | 2,873,638 | +0.03(+0.13%) |
Jul 25, 2005 | 25.53 | 25.65 | 25.47 | 25.49 | 1,040,049 | -0.05(-0.20%) |
Jul 22, 2005 | 25.60 | 25.64 | 25.47 | 25.54 | 923,850 | -0.02(-0.07%) |
Jul 21, 2005 | 25.54 | 25.58 | 25.35 | 25.55 | 1,455,198 | -0.01(-0.02%) |
Jul 20, 2005 | 25.43 | 25.58 | 25.31 | 25.56 | 1,057,297 | +0.03(+0.13%) |
Jul 19, 2005 | 25.49 | 25.54 | 25.43 | 25.53 | 1,302,762 | +0.06(+0.23%) |
Jul 18, 2005 | 25.60 | 25.64 | 25.43 | 25.47 | 1,614,080 | -0.25(-0.96%) |
Jul 15, 2005 | 25.65 | 25.77 | 25.65 | 25.72 | 925,417 | -0.01(-0.04%) |
Jul 14, 2005 | 26.11 | 26.11 | 25.66 | 25.73 | 1,251,195 | +0.16(+0.63%) |
Jul 13, 2005 | 25.49 | 25.61 | 25.42 | 25.57 | 1,324,539 | -0.10(-0.40%) |
Jul 12, 2005 | 25.31 | 25.73 | 25.31 | 25.67 | 1,527,148 | +0.24(+0.95%) |
Jul 11, 2005 | 25.65 | 25.65 | 25.40 | 25.43 | 1,674,358 | -0.19(-0.74%) |
Jul 08, 2005 | 25.31 | 25.71 | 25.31 | 25.62 | 973,674 | +0.31(+1.22%) |
Jul 07, 2005 | 25.29 | 25.35 | 24.97 | 25.31 | 1,456,244 | -0.17(-0.68%) |
Jul 06, 2005 | 25.41 | 25.61 | 25.41 | 25.48 | 1,591,781 | -0.11(-0.43%) |
Jul 05, 2005 | 25.57 | 25.76 | 25.49 | 25.59 | 1,016,879 | -0.03(-0.13%) |
Jul 01, 2005 | 25.59 | 25.68 | 25.46 | 25.62 | 1,135,866 | +0.11(+0.45%) |
Jun 30, 2005 | 25.57 | 25.75 | 25.49 | 25.51 | 1,536,033 | -0.05(-0.20%) |
Jun 29, 2005 | 25.63 | 25.63 | 25.45 | 25.56 | 1,568,959 | -0.13(-0.49%) |
Jun 28, 2005 | 25.49 | 25.73 | 25.47 | 25.69 | 1,078,550 | +0.20(+0.77%) |
Jun 27, 2005 | 25.53 | 25.54 | 25.37 | 25.49 | 1,534,814 | -0.03(-0.14%) |
Jun 24, 2005 | 25.72 | 25.82 | 25.53 | 25.53 | 1,171,754 | -0.25(-0.96%) |
Jun 23, 2005 | 26.06 | 26.06 | 25.70 | 25.77 | 1,079,073 | -0.32(-1.21%) |
Jun 22, 2005 | 26.11 | 26.17 | 25.92 | 26.09 | 977,159 | +0.05(+0.20%) |
Jun 21, 2005 | 26.15 | 26.20 | 25.92 | 26.04 | 1,224,541 | -0.11(-0.42%) |
Jun 20, 2005 | 26.12 | 26.18 | 25.95 | 26.15 | 1,341,960 | +0.03(+0.11%) |
Jun 17, 2005 | 26.07 | 26.24 | 25.95 | 26.12 | 3,467,878 | +0.14(+0.53%) |
Jun 16, 2005 | 26.03 | 26.03 | 25.78 | 25.98 | 2,751,515 | -0.01(-0.02%) |
Jun 15, 2005 | 25.90 | 25.99 | 25.76 | 25.99 | 1,666,518 | +0.06(+0.24%) |
Jun 14, 2005 | 25.92 | 25.98 | 25.84 | 25.92 | 3,100,463 | +0.00(+0.00%) |
Jun 13, 2005 | 25.97 | 26.19 | 25.88 | 25.92 | 2,102,050 | -0.21(-0.79%) |
Jun 10, 2005 | 26.35 | 26.35 | 25.99 | 26.13 | 2,542,112 | -0.36(-1.34%) |
Jun 09, 2005 | 26.52 | 26.52 | 26.26 | 26.48 | 1,560,771 | +0.02(+0.09%) |
Jun 08, 2005 | 26.69 | 26.69 | 26.36 | 26.46 | 4,280,929 | -0.18(-0.69%) |
Jun 07, 2005 | 26.69 | 26.92 | 26.61 | 26.65 | 2,324,520 | +0.02(+0.09%) |
Jun 06, 2005 | 26.51 | 26.69 | 26.51 | 26.62 | 1,596,659 | +0.11(+0.43%) |
Jun 03, 2005 | 26.51 | 26.67 | 26.40 | 26.51 | 1,700,490 | +0.03(+0.13%) |
Jun 02, 2005 | 26.35 | 26.51 | 26.27 | 26.47 | 1,750,837 | +0.06(+0.22%) |
Jun 01, 2005 | 25.96 | 26.42 | 25.95 | 26.42 | 2,643,852 | +0.30(+1.16%) |
May 31, 2005 | 26.26 | 26.26 | 26.03 | 26.11 | 1,556,764 | -0.15(-0.57%) |
May 27, 2005 | 26.03 | 26.26 | 26.03 | 26.26 | 1,229,244 | -0.03(-0.13%) |
May 26, 2005 | 26.17 | 26.39 | 26.15 | 26.30 | 1,534,465 | +0.13(+0.50%) |
May 25, 2005 | 26.13 | 26.28 | 26.04 | 26.16 | 3,662,648 | -0.02(-0.09%) |
May 24, 2005 | 26.06 | 26.22 | 25.93 | 26.19 | 1,566,346 | -0.02(-0.09%) |
May 23, 2005 | 25.92 | 26.23 | 25.88 | 26.21 | 1,134,647 | +0.27(+1.04%) |
May 20, 2005 | 26.12 | 26.12 | 25.87 | 25.94 | 1,659,724 | -0.15(-0.57%) |
May 19, 2005 | 26.08 | 26.16 | 26.01 | 26.09 | 1,280,811 | -0.07(-0.26%) |
May 18, 2005 | 26.04 | 26.24 | 25.95 | 26.16 | 1,744,566 | +0.17(+0.66%) |
May 17, 2005 | 25.92 | 26.06 | 25.83 | 25.99 | 1,294,226 | -0.02(-0.09%) |
May 16, 2005 | 25.89 | 26.07 | 25.85 | 26.01 | 1,291,438 | +0.24(+0.91%) |
May 13, 2005 | 25.87 | 25.91 | 25.64 | 25.77 | 1,303,111 | -0.10(-0.40%) |
May 12, 2005 | 25.93 | 26.17 | 25.87 | 25.88 | 1,492,306 | -0.03(-0.13%) |
May 11, 2005 | 26.00 | 26.12 | 25.77 | 25.91 | 1,463,735 | -0.03(-0.11%) |
May 10, 2005 | 26.13 | 26.20 | 25.86 | 25.94 | 2,296,994 | -0.19(-0.72%) |
May 09, 2005 | 26.10 | 26.26 | 25.96 | 26.13 | 1,799,269 | +0.03(+0.13%) |
May 06, 2005 | 26.12 | 26.26 | 26.08 | 26.09 | 2,004,665 | +0.05(+0.18%) |
May 05, 2005 | 26.09 | 26.26 | 25.94 | 26.05 | 1,918,082 | -0.06(-0.22%) |
May 04, 2005 | 25.86 | 26.13 | 25.72 | 26.11 | 2,044,908 | +0.21(+0.82%) |
May 03, 2005 | 25.70 | 25.97 | 25.66 | 25.89 | 3,142,623 | +0.12(+0.47%) |
May 02, 2005 | 25.60 | 25.82 | 25.50 | 25.77 | 2,400,825 | -0.03(-0.11%) |
Apr 29, 2005 | 25.24 | 25.80 | 25.17 | 25.80 | 5,387,354 | +0.80(+3.19%) |
Apr 28, 2005 | 24.97 | 25.20 | 24.85 | 25.00 | 4,782,313 | +0.44(+1.78%) |
Apr 27, 2005 | 24.48 | 24.77 | 24.31 | 24.57 | 1,859,895 | +0.00(+0.00%) |
Apr 26, 2005 | 24.61 | 24.73 | 24.50 | 24.57 | 1,453,805 | -0.11(-0.47%) |
Apr 25, 2005 | 24.69 | 24.88 | 24.61 | 24.68 | 1,802,927 | +0.05(+0.19%) |
Apr 22, 2005 | 24.64 | 24.74 | 24.48 | 24.64 | 2,288,632 | -0.07(-0.30%) |
Apr 21, 2005 | 24.60 | 24.79 | 24.57 | 24.71 | 1,402,238 | +0.21(+0.84%) |
Apr 20, 2005 | 24.63 | 24.75 | 24.44 | 24.50 | 1,495,442 | -0.16(-0.63%) |
Apr 19, 2005 | 24.72 | 24.83 | 24.45 | 24.66 | 1,881,497 | -0.15(-0.62%) |
Apr 18, 2005 | 24.97 | 24.98 | 24.80 | 24.81 | 3,159,521 | -0.11(-0.46%) |
Apr 15, 2005 | 24.99 | 25.07 | 24.92 | 24.93 | 3,628,154 | -0.02(-0.07%) |
Apr 14, 2005 | 24.74 | 24.97 | 24.74 | 24.95 | 1,937,942 | +0.21(+0.84%) |
Apr 13, 2005 | 24.87 | 25.05 | 24.72 | 24.74 | 1,292,309 | -0.19(-0.76%) |
Apr 12, 2005 | 24.76 | 25.07 | 24.61 | 24.93 | 1,440,913 | +0.17(+0.67%) |
Apr 11, 2005 | 24.81 | 25.01 | 24.73 | 24.76 | 1,159,037 | -0.09(-0.37%) |
Apr 08, 2005 | 24.98 | 25.06 | 24.85 | 24.85 | 989,354 | -0.13(-0.51%) |
Apr 07, 2005 | 24.95 | 25.07 | 24.87 | 24.98 | 1,383,074 | +0.07(+0.28%) |
Apr 06, 2005 | 24.93 | 25.03 | 24.88 | 24.91 | 1,067,052 | -0.02(-0.09%) |
Apr 05, 2005 | 24.79 | 25.04 | 24.79 | 24.93 | 2,124,175 | +0.21(+0.86%) |
Apr 04, 2005 | 24.54 | 24.83 | 24.36 | 24.72 | 2,098,392 | +0.22(+0.89%) |
Apr 01, 2005 | 24.82 | 24.92 | 24.40 | 24.50 | 1,964,248 | -0.33(-1.34%) |
Mar 31, 2005 | 24.85 | 24.89 | 24.76 | 24.84 | 1,589,342 | +0.04(+0.16%) |
Mar 30, 2005 | 24.73 | 24.88 | 24.69 | 24.80 | 2,040,205 | +0.21(+0.84%) |
Mar 29, 2005 | 24.56 | 24.83 | 24.53 | 24.59 | 1,860,417 | +0.01(+0.02%) |
Mar 28, 2005 | 24.68 | 24.91 | 24.57 | 24.58 | 2,537,234 | +0.01(+0.02%) |
Mar 24, 2005 | 24.74 | 24.77 | 24.45 | 24.58 | 1,834,111 | -0.03(-0.14%) |
Mar 23, 2005 | 24.48 | 24.67 | 24.40 | 24.61 | 3,132,344 | +0.07(+0.28%) |
Mar 22, 2005 | 24.57 | 24.97 | 24.53 | 24.54 | 2,760,749 | -0.17(-0.67%) |
Mar 21, 2005 | 24.58 | 24.84 | 24.54 | 24.71 | 3,084,262 | +0.14(+0.56%) |
Mar 18, 2005 | 24.46 | 25.03 | 24.45 | 24.57 | 11,871,900 | +0.23(+0.94%) |
Mar 17, 2005 | 24.69 | 24.69 | 24.34 | 24.34 | 3,295,233 | -0.37(-1.51%) |
Mar 16, 2005 | 24.84 | 24.91 | 24.65 | 24.72 | 1,475,755 | -0.16(-0.62%) |
Mar 15, 2005 | 25.03 | 25.08 | 24.87 | 24.87 | 1,571,398 | -0.10(-0.41%) |
Mar 14, 2005 | 24.88 | 25.00 | 24.71 | 24.98 | 3,691,044 | +0.09(+0.37%) |
Mar 11, 2005 | 25.14 | 25.20 | 24.81 | 24.88 | 1,723,660 | -0.22(-0.87%) |
Mar 10, 2005 | 25.21 | 25.36 | 25.10 | 25.10 | 1,408,858 | +0.01(+0.05%) |
Mar 09, 2005 | 25.19 | 25.22 | 25.00 | 25.09 | 2,218,424 | -0.09(-0.36%) |
Mar 08, 2005 | 25.28 | 25.30 | 25.18 | 25.18 | 2,054,664 | -0.15(-0.59%) |
Mar 07, 2005 | 25.57 | 25.59 | 25.25 | 25.33 | 1,890,556 | -0.26(-1.01%) |
Mar 04, 2005 | 25.54 | 25.70 | 25.49 | 25.59 | 1,425,931 | +0.14(+0.54%) |
Mar 03, 2005 | 25.42 | 25.59 | 25.37 | 25.45 | 1,049,109 | +0.06(+0.23%) |
Mar 02, 2005 | 25.48 | 25.61 | 25.29 | 25.39 | 1,284,121 | -0.09(-0.34%) |
Mar 01, 2005 | 25.14 | 25.54 | 25.12 | 25.48 | 2,276,437 | +0.22(+0.89%) |
Feb 28, 2005 | 25.27 | 25.48 | 25.14 | 25.26 | 2,363,021 | -0.17(-0.68%) |
Feb 25, 2005 | 25.11 | 25.47 | 25.02 | 25.43 | 2,215,637 | +0.17(+0.68%) |
Feb 24, 2005 | 25.22 | 25.34 | 25.06 | 25.26 | 1,908,500 | +0.09(+0.37%) |
Feb 23, 2005 | 24.85 | 25.27 | 24.77 | 25.16 | 2,600,124 | +0.10(+0.39%) |
Feb 22, 2005 | 24.88 | 25.18 | 24.80 | 25.07 | 2,130,099 | -0.20(-0.77%) |
Feb 18, 2005 | 25.34 | 25.38 | 25.18 | 25.26 | 1,909,894 | -0.16(-0.63%) |
Feb 17, 2005 | 25.66 | 25.73 | 25.33 | 25.42 | 2,386,714 | -0.32(-1.23%) |
Feb 16, 2005 | 25.77 | 25.78 | 25.52 | 25.74 | 1,711,814 | -0.06(-0.24%) |
Feb 15, 2005 | 25.72 | 25.91 | 25.69 | 25.80 | 1,549,970 | +0.00(+0.00%) |
Feb 14, 2005 | 25.83 | 25.92 | 25.72 | 25.80 | 1,734,287 | +0.03(+0.11%) |
Feb 11, 2005 | 25.66 | 26.02 | 25.59 | 25.77 | 3,359,866 | +0.18(+0.70%) |
Feb 10, 2005 | 25.47 | 25.61 | 25.38 | 25.60 | 2,918,759 | +0.13(+0.50%) |
Feb 09, 2005 | 25.54 | 25.54 | 25.38 | 25.47 | 1,940,903 | +0.04(+0.16%) |
Feb 08, 2005 | 25.46 | 25.51 | 25.32 | 25.43 | 1,990,031 | -0.19(-0.74%) |
Feb 07, 2005 | 25.45 | 25.73 | 25.45 | 25.62 | 1,711,117 | +0.10(+0.40%) |
Feb 04, 2005 | 25.55 | 25.60 | 25.43 | 25.51 | 3,310,215 | +0.10(+0.38%) |
Feb 03, 2005 | 25.54 | 25.63 | 25.28 | 25.42 | 2,357,795 | -0.24(-0.94%) |
Feb 02, 2005 | 25.72 | 25.78 | 25.50 | 25.66 | 2,493,158 | -0.14(-0.56%) |
Feb 01, 2005 | 25.43 | 25.80 | 25.26 | 25.80 | 2,008,846 | +0.18(+0.69%) |
Jan 31, 2005 | 25.80 | 26.17 | 25.47 | 25.62 | 3,364,744 | -0.37(-1.44%) |
Jan 28, 2005 | 25.70 | 26.00 | 25.70 | 26.00 | 2,514,586 | +0.20(+0.76%) |
Jan 27, 2005 | 25.48 | 25.81 | 25.40 | 25.80 | 1,716,692 | +0.38(+1.49%) |
Jan 26, 2005 | 25.64 | 25.64 | 25.31 | 25.42 | 2,536,363 | -0.10(-0.38%) |
Jan 25, 2005 | 25.53 | 25.61 | 25.35 | 25.52 | 1,147,190 | +0.08(+0.32%) |
Jan 24, 2005 | 25.43 | 25.57 | 25.39 | 25.44 | 1,144,403 | +0.01(+0.05%) |
Jan 21, 2005 | 25.43 | 25.53 | 25.33 | 25.43 | 978,552 | -0.01(-0.05%) |
Jan 20, 2005 | 25.63 | 25.66 | 25.33 | 25.44 | 2,023,480 | -0.19(-0.74%) |
Jan 19, 2005 | 25.82 | 25.82 | 25.55 | 25.63 | 1,331,159 | -0.19(-0.73%) |
Jan 18, 2005 | 25.30 | 25.82 | 25.25 | 25.82 | 1,789,687 | +0.39(+1.53%) |
Jan 14, 2005 | 25.11 | 25.48 | 25.11 | 25.43 | 1,370,531 | +0.25(+1.00%) |
Jan 13, 2005 | 25.17 | 25.34 | 25.14 | 25.18 | 1,366,001 | -0.11(-0.43%) |
Jan 12, 2005 | 25.31 | 25.40 | 25.20 | 25.29 | 1,720,873 | -0.06(-0.25%) |
Jan 11, 2005 | 25.31 | 25.39 | 25.15 | 25.35 | 1,494,048 | +0.02(+0.09%) |
Jan 10, 2005 | 25.30 | 25.37 | 25.26 | 25.33 | 2,007,627 | -0.05(-0.20%) |
Jan 07, 2005 | 25.69 | 25.70 | 25.34 | 25.38 | 1,731,326 | -0.18(-0.72%) |
Jan 06, 2005 | 25.43 | 25.61 | 25.34 | 25.56 | 1,810,070 | +0.03(+0.13%) |
Jan 05, 2005 | 25.37 | 25.80 | 25.37 | 25.53 | 2,694,722 | +0.15(+0.61%) |
Jan 04, 2005 | 25.47 | 25.66 | 25.22 | 25.37 | 2,200,480 | -0.09(-0.36%) |
Jan 03, 2005 | 25.65 | 25.77 | 25.35 | 25.46 | 2,313,545 | -0.17(-0.67%) |
Dec 31, 2004 | 25.62 | 25.72 | 25.42 | 25.64 | 821,412 | +0.10(+0.38%) |
Dec 30, 2004 | 25.63 | 25.68 | 25.49 | 25.54 | 840,924 | +0.15(+0.61%) |
Dec 29, 2004 | 25.50 | 25.53 | 25.27 | 25.38 | 851,900 | -0.22(-0.87%) |
Dec 28, 2004 | 25.58 | 25.61 | 25.39 | 25.61 | 813,050 | +0.11(+0.43%) |
Dec 27, 2004 | 25.63 | 25.70 | 25.50 | 25.50 | 824,374 | -0.07(-0.29%) |
Dec 23, 2004 | 25.61 | 25.68 | 25.52 | 25.57 | 796,848 | +0.06(+0.25%) |
Dec 22, 2004 | 25.38 | 25.60 | 25.38 | 25.51 | 1,582,025 | +0.03(+0.14%) |
Dec 21, 2004 | 25.37 | 25.53 | 25.11 | 25.47 | 1,784,286 | +0.21(+0.82%) |
Dec 20, 2004 | 25.26 | 25.46 | 25.11 | 25.27 | 998,587 | +0.00(+0.00%) |
Dec 17, 2004 | 25.23 | 25.53 | 25.22 | 25.27 | 2,442,985 | -0.28(-1.08%) |
Dec 16, 2004 | 25.43 | 25.60 | 25.29 | 25.54 | 1,214,611 | +0.22(+0.86%) |
Dec 15, 2004 | 25.35 | 25.38 | 25.19 | 25.33 | 1,439,171 | -0.02(-0.09%) |
Dec 14, 2004 | 24.85 | 25.43 | 24.84 | 25.35 | 2,255,009 | +0.39(+1.56%) |
Dec 13, 2004 | 25.00 | 25.05 | 24.69 | 24.96 | 1,471,052 | +0.06(+0.23%) |
Dec 10, 2004 | 25.27 | 25.27 | 24.59 | 24.90 | 1,857,107 | +0.07(+0.30%) |
Dec 09, 2004 | 24.88 | 24.95 | 24.61 | 24.83 | 1,948,220 | -0.09(-0.35%) |
Dec 08, 2004 | 24.83 | 25.01 | 24.73 | 24.91 | 1,816,864 | +0.06(+0.23%) |
Dec 07, 2004 | 25.38 | 25.40 | 24.85 | 24.85 | 1,937,942 | -0.60(-2.37%) |
Dec 06, 2004 | 25.41 | 25.47 | 25.34 | 25.46 | 1,343,528 | -0.07(-0.29%) |
Dec 03, 2004 | 25.47 | 25.75 | 25.31 | 25.53 | 1,445,965 | +0.17(+0.68%) |
Dec 02, 2004 | 25.40 | 25.46 | 25.17 | 25.36 | 1,168,096 | -0.06(-0.23%) |
Dec 01, 2004 | 25.01 | 25.42 | 25.01 | 25.42 | 2,033,933 | +0.33(+1.33%) |
Nov 30, 2004 | 24.84 | 25.16 | 24.73 | 25.08 | 3,842,087 | +0.13(+0.53%) |
Nov 29, 2004 | 25.83 | 25.94 | 24.84 | 24.95 | 7,489,927 | -0.88(-3.42%) |
Nov 26, 2004 | 25.57 | 25.93 | 25.57 | 25.84 | 440,758 | +0.21(+0.81%) |
Nov 24, 2004 | 25.84 | 25.94 | 25.61 | 25.63 | 1,057,122 | -0.22(-0.84%) |
Nov 23, 2004 | 25.96 | 25.99 | 25.77 | 25.85 | 1,449,624 | -0.12(-0.46%) |
Nov 22, 2004 | 25.49 | 26.01 | 25.39 | 25.97 | 2,117,381 | +0.55(+2.15%) |
Nov 19, 2004 | 25.70 | 25.73 | 25.39 | 25.42 | 1,321,926 | -0.33(-1.29%) |
Nov 18, 2004 | 25.61 | 25.80 | 25.54 | 25.76 | 1,124,891 | +0.17(+0.67%) |
Nov 17, 2004 | 25.77 | 25.82 | 25.45 | 25.58 | 1,574,360 | -0.10(-0.38%) |
Nov 16, 2004 | 25.82 | 25.90 | 25.64 | 25.68 | 1,192,834 | -0.14(-0.53%) |
Nov 15, 2004 | 25.74 | 25.82 | 25.61 | 25.82 | 1,306,247 | -0.01(-0.04%) |
Nov 12, 2004 | 25.61 | 25.83 | 25.55 | 25.83 | 1,446,662 | +0.23(+0.90%) |
Nov 11, 2004 | 25.46 | 25.66 | 25.37 | 25.60 | 1,353,981 | +0.15(+0.59%) |
Nov 10, 2004 | 25.46 | 25.56 | 25.31 | 25.45 | 1,230,464 | +0.08(+0.32%) |
Nov 09, 2004 | 25.47 | 25.55 | 25.26 | 25.37 | 1,436,732 | -0.09(-0.34%) |
Nov 08, 2004 | 25.30 | 25.49 | 25.28 | 25.46 | 2,237,588 | +0.05(+0.18%) |
Nov 05, 2004 | 25.26 | 25.62 | 25.16 | 25.41 | 1,880,800 | +0.14(+0.57%) |
Nov 04, 2004 | 24.77 | 25.32 | 24.74 | 25.27 | 2,263,371 | +0.43(+1.73%) |
Nov 03, 2004 | 24.46 | 24.84 | 24.46 | 24.84 | 4,316,991 | +0.37(+1.53%) |
Nov 02, 2004 | 24.25 | 24.60 | 24.25 | 24.46 | 3,569,444 | +0.03(+0.14%) |