Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.20 | 29.75 | 29.01 | 29.32 | 1,362,458 | +0.25(+0.85%) |
Nov 29, 2005 | 29.15 | 29.28 | 28.92 | 29.08 | 648,932 | +0.02(+0.08%) |
Nov 28, 2005 | 28.76 | 29.33 | 28.67 | 29.05 | 1,329,366 | +0.70(+2.48%) |
Nov 25, 2005 | 28.36 | 28.44 | 28.18 | 28.35 | 144,731 | -0.14(-0.48%) |
Nov 23, 2005 | 27.61 | 28.57 | 27.53 | 28.48 | 791,215 | +0.77(+2.77%) |
Nov 22, 2005 | 28.11 | 28.16 | 27.65 | 27.72 | 902,268 | -0.42(-1.50%) |
Nov 21, 2005 | 27.80 | 28.16 | 27.44 | 28.14 | 442,698 | +0.36(+1.29%) |
Nov 18, 2005 | 27.56 | 28.16 | 27.52 | 27.78 | 944,678 | +0.22(+0.81%) |
Nov 17, 2005 | 27.50 | 27.73 | 27.36 | 27.56 | 476,137 | +0.15(+0.55%) |
Nov 16, 2005 | 27.35 | 27.51 | 26.90 | 27.41 | 503,072 | +0.13(+0.47%) |
Nov 15, 2005 | 27.53 | 27.72 | 26.80 | 27.28 | 901,252 | -0.30(-1.10%) |
Nov 14, 2005 | 27.51 | 27.89 | 27.50 | 27.58 | 818,556 | -0.56(-1.99%) |
Nov 11, 2005 | 28.25 | 28.36 | 27.94 | 28.14 | 484,324 | -0.15(-0.54%) |
Nov 10, 2005 | 28.41 | 28.52 | 27.96 | 28.29 | 694,243 | -0.13(-0.45%) |
Nov 09, 2005 | 28.17 | 28.58 | 28.16 | 28.42 | 664,184 | +0.27(+0.96%) |
Nov 08, 2005 | 27.92 | 28.31 | 27.90 | 28.15 | 1,648,881 | -0.73(-2.52%) |
Nov 07, 2005 | 28.76 | 29.38 | 28.60 | 28.88 | 1,591,313 | +0.12(+0.42%) |
Nov 04, 2005 | 28.36 | 28.76 | 28.30 | 28.76 | 573,819 | +0.32(+1.12%) |
Nov 03, 2005 | 28.13 | 28.72 | 28.11 | 28.44 | 877,078 | +0.39(+1.40%) |
Nov 02, 2005 | 27.47 | 28.25 | 27.44 | 28.05 | 1,138,649 | +0.54(+1.97%) |
Nov 01, 2005 | 27.33 | 27.75 | 27.05 | 27.50 | 835,473 | +0.09(+0.32%) |
Oct 31, 2005 | 26.98 | 27.80 | 26.88 | 27.41 | 1,349,188 | +0.45(+1.66%) |
Oct 28, 2005 | 26.29 | 27.13 | 26.24 | 26.97 | 774,125 | +0.81(+3.08%) |
Oct 27, 2005 | 26.71 | 26.82 | 26.12 | 26.16 | 744,775 | -0.63(-2.36%) |
Oct 26, 2005 | 27.42 | 27.48 | 26.69 | 26.79 | 1,221,229 | -0.85(-3.09%) |
Oct 25, 2005 | 27.56 | 28.17 | 27.27 | 27.65 | 1,018,830 | -0.07(-0.26%) |
Oct 24, 2005 | 27.55 | 28.32 | 27.45 | 27.72 | 1,081,138 | +0.33(+1.20%) |
Oct 21, 2005 | 27.32 | 27.78 | 26.87 | 27.39 | 2,588,373 | -0.05(-0.17%) |
Oct 20, 2005 | 27.59 | 28.09 | 27.33 | 27.44 | 1,839,215 | -0.42(-1.52%) |
Oct 19, 2005 | 26.66 | 28.16 | 26.40 | 27.86 | 6,738,894 | +3.11(+12.55%) |
Oct 18, 2005 | 25.43 | 25.44 | 24.66 | 24.75 | 937,314 | -0.60(-2.36%) |
Oct 17, 2005 | 25.55 | 25.77 | 25.09 | 25.35 | 829,321 | -0.22(-0.87%) |
Oct 14, 2005 | 25.05 | 25.63 | 24.82 | 25.58 | 1,131,103 | +0.60(+2.40%) |
Oct 13, 2005 | 25.16 | 25.26 | 24.68 | 24.98 | 1,547,427 | +0.35(+1.43%) |
Oct 12, 2005 | 24.84 | 25.18 | 24.48 | 24.63 | 1,080,831 | -0.18(-0.71%) |
Oct 11, 2005 | 25.55 | 25.55 | 24.66 | 24.80 | 1,649,391 | -0.68(-2.66%) |
Oct 10, 2005 | 25.58 | 25.69 | 25.27 | 25.48 | 630,083 | +0.02(+0.09%) |
Oct 07, 2005 | 25.68 | 25.92 | 25.17 | 25.46 | 1,038,609 | -0.10(-0.37%) |
Oct 06, 2005 | 25.10 | 25.98 | 25.01 | 25.55 | 1,518,550 | +0.47(+1.88%) |
Oct 05, 2005 | 24.88 | 25.25 | 24.77 | 25.08 | 2,006,596 | +0.34(+1.39%) |
Oct 04, 2005 | 24.77 | 25.17 | 24.51 | 24.74 | 695,063 | -0.14(-0.55%) |
Oct 03, 2005 | 25.02 | 25.13 | 24.72 | 24.87 | 821,999 | -0.08(-0.32%) |
Sep 30, 2005 | 24.47 | 25.08 | 24.46 | 24.95 | 1,067,345 | +0.35(+1.43%) |
Sep 29, 2005 | 24.83 | 24.92 | 24.40 | 24.60 | 1,446,811 | -0.28(-1.12%) |
Sep 28, 2005 | 24.87 | 25.21 | 24.85 | 24.88 | 794,884 | -0.21(-0.83%) |
Sep 27, 2005 | 25.46 | 25.64 | 25.08 | 25.09 | 735,541 | -0.46(-1.78%) |
Sep 26, 2005 | 25.64 | 26.00 | 25.30 | 25.55 | 995,839 | +0.15(+0.60%) |
Sep 23, 2005 | 25.39 | 26.15 | 24.94 | 25.39 | 2,468,210 | +0.63(+2.55%) |
Sep 22, 2005 | 24.76 | 24.92 | 23.42 | 24.76 | 2,730,385 | +0.96(+4.03%) |
Sep 21, 2005 | 24.51 | 24.52 | 23.40 | 23.80 | 4,202,553 | -0.80(-3.25%) |
Sep 20, 2005 | 25.30 | 25.63 | 24.34 | 24.60 | 2,486,115 | -0.63(-2.50%) |
Sep 19, 2005 | 26.06 | 26.06 | 25.04 | 25.23 | 790,983 | -0.77(-2.98%) |
Sep 16, 2005 | 25.54 | 26.06 | 25.54 | 26.01 | 1,118,234 | +0.47(+1.85%) |
Sep 15, 2005 | 25.35 | 25.56 | 25.11 | 25.54 | 689,512 | +0.22(+0.88%) |
Sep 14, 2005 | 26.20 | 26.20 | 25.30 | 25.31 | 1,476,863 | -0.78(-3.00%) |
Sep 13, 2005 | 25.90 | 26.34 | 25.74 | 26.10 | 1,029,904 | +0.11(+0.43%) |
Sep 12, 2005 | 25.78 | 26.12 | 25.64 | 25.98 | 650,957 | +0.13(+0.49%) |
Sep 09, 2005 | 25.30 | 25.94 | 25.27 | 25.86 | 879,091 | +0.66(+2.60%) |
Sep 08, 2005 | 25.68 | 25.68 | 25.15 | 25.20 | 533,209 | -0.58(-2.26%) |
Sep 07, 2005 | 25.69 | 25.95 | 25.51 | 25.78 | 916,714 | +0.15(+0.59%) |
Sep 06, 2005 | 24.81 | 25.82 | 24.71 | 25.63 | 1,931,727 | +0.93(+3.75%) |
Sep 02, 2005 | 24.34 | 24.79 | 24.31 | 24.71 | 1,284,660 | +0.39(+1.61%) |
Sep 01, 2005 | 25.03 | 25.07 | 24.19 | 24.32 | 1,263,709 | -0.97(-3.85%) |
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,608 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.91 | 24.95 | 1,155,490 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,418 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,493 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.70 | 26.05 | 1,237,923 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,591 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,578 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,309 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,850 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.09 | 490,771 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.17 | 921,395 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,944 | -0.87(-3.16%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,264 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,844 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,193 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.25 | 786,001 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.65 | 27.35 | 27.59 | 487,853 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,230 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,496 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,263 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,432 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.72 | 28.44 | 28.68 | 445,768 | +0.25(+0.87%) |
Aug 01, 2005 | 28.68 | 28.76 | 28.33 | 28.43 | 772,856 | -0.13(-0.45%) |
Jul 29, 2005 | 28.61 | 28.88 | 28.47 | 28.56 | 839,553 | -0.10(-0.33%) |
Jul 28, 2005 | 28.69 | 28.96 | 28.51 | 28.65 | 707,477 | +0.12(+0.42%) |
Jul 27, 2005 | 28.36 | 28.71 | 28.08 | 28.53 | 1,203,393 | -0.81(-2.78%) |
Jul 26, 2005 | 28.68 | 29.36 | 28.66 | 29.35 | 630,301 | +0.25(+0.85%) |
Jul 25, 2005 | 28.61 | 29.20 | 28.52 | 29.10 | 646,100 | +0.42(+1.45%) |
Jul 22, 2005 | 28.42 | 28.88 | 28.25 | 28.68 | 605,834 | +0.23(+0.81%) |
Jul 21, 2005 | 28.47 | 28.66 | 28.19 | 28.45 | 775,490 | +0.02(+0.06%) |
Jul 20, 2005 | 28.01 | 28.75 | 27.82 | 28.44 | 1,429,629 | -0.30(-1.06%) |
Jul 19, 2005 | 28.80 | 28.94 | 28.49 | 28.74 | 858,974 | -0.06(-0.22%) |
Jul 18, 2005 | 28.84 | 28.96 | 28.68 | 28.80 | 844,051 | -0.03(-0.11%) |
Jul 15, 2005 | 28.27 | 28.91 | 28.11 | 28.84 | 727,467 | +0.67(+2.38%) |
Jul 14, 2005 | 28.05 | 28.26 | 27.91 | 28.17 | 1,226,597 | +0.18(+0.66%) |
Jul 13, 2005 | 27.88 | 28.05 | 27.60 | 27.98 | 863,303 | +0.26(+0.92%) |
Jul 12, 2005 | 27.23 | 27.75 | 27.22 | 27.73 | 709,163 | +0.55(+2.03%) |
Jul 11, 2005 | 27.00 | 27.42 | 27.00 | 27.17 | 315,787 | +0.18(+0.65%) |
Jul 08, 2005 | 26.82 | 27.08 | 26.70 | 27.00 | 368,703 | +0.20(+0.75%) |
Jul 07, 2005 | 26.66 | 26.86 | 26.47 | 26.80 | 447,153 | -0.13(-0.47%) |
Jul 06, 2005 | 27.38 | 27.46 | 26.70 | 26.93 | 627,700 | -0.63(-2.29%) |
Jul 05, 2005 | 27.57 | 27.75 | 27.45 | 27.56 | 470,337 | -0.07(-0.26%) |
Jul 01, 2005 | 27.83 | 27.92 | 27.29 | 27.63 | 440,041 | -0.11(-0.40%) |
Jun 30, 2005 | 27.51 | 27.93 | 27.50 | 27.74 | 1,033,714 | +0.62(+2.30%) |
Jun 29, 2005 | 27.03 | 27.22 | 26.93 | 27.12 | 624,963 | +0.13(+0.47%) |
Jun 28, 2005 | 26.76 | 27.02 | 26.57 | 26.99 | 352,510 | +0.25(+0.93%) |
Jun 27, 2005 | 26.63 | 26.92 | 26.51 | 26.74 | 494,563 | +0.10(+0.39%) |
Jun 24, 2005 | 27.21 | 27.33 | 26.57 | 26.64 | 819,953 | -0.57(-2.08%) |
Jun 23, 2005 | 27.16 | 27.27 | 26.96 | 27.21 | 973,730 | +0.09(+0.32%) |
Jun 22, 2005 | 26.92 | 27.24 | 26.84 | 27.12 | 805,006 | +0.17(+0.62%) |
Jun 21, 2005 | 27.02 | 27.27 | 26.86 | 26.95 | 434,549 | -0.16(-0.59%) |
Jun 20, 2005 | 27.06 | 27.36 | 26.79 | 27.11 | 768,241 | -0.04(-0.15%) |
Jun 17, 2005 | 27.72 | 27.72 | 26.98 | 27.15 | 1,633,632 | -0.86(-3.08%) |
Jun 16, 2005 | 27.93 | 28.03 | 27.64 | 28.01 | 651,605 | +0.13(+0.46%) |
Jun 15, 2005 | 28.28 | 28.28 | 27.68 | 27.89 | 416,444 | -0.21(-0.74%) |
Jun 14, 2005 | 28.28 | 28.44 | 27.85 | 28.09 | 649,690 | -0.16(-0.57%) |
Jun 13, 2005 | 28.19 | 28.25 | 27.83 | 28.25 | 454,803 | +0.14(+0.51%) |
Jun 10, 2005 | 27.65 | 28.23 | 27.59 | 28.11 | 498,476 | +0.33(+1.18%) |
Jun 09, 2005 | 27.35 | 27.78 | 27.29 | 27.78 | 428,511 | +0.54(+1.99%) |
Jun 08, 2005 | 27.53 | 27.68 | 27.24 | 27.24 | 529,541 | -0.14(-0.52%) |
Jun 07, 2005 | 27.65 | 27.85 | 27.33 | 27.38 | 569,140 | -0.27(-0.98%) |
Jun 06, 2005 | 27.54 | 27.77 | 27.45 | 27.65 | 771,329 | -0.02(-0.06%) |
Jun 03, 2005 | 27.90 | 28.01 | 27.56 | 27.67 | 598,714 | -0.26(-0.94%) |
Jun 02, 2005 | 28.01 | 28.16 | 27.81 | 27.93 | 764,681 | -0.17(-0.60%) |
Jun 01, 2005 | 28.13 | 28.54 | 27.93 | 28.10 | 734,590 | -0.10(-0.37%) |
May 31, 2005 | 28.02 | 28.30 | 27.85 | 28.21 | 606,401 | +0.22(+0.77%) |
May 27, 2005 | 27.83 | 28.00 | 27.65 | 27.99 | 921,204 | +0.25(+0.89%) |
May 26, 2005 | 27.60 | 27.84 | 27.60 | 27.74 | 613,955 | +0.10(+0.38%) |
May 25, 2005 | 27.52 | 27.68 | 27.36 | 27.64 | 882,224 | +0.03(+0.12%) |
May 24, 2005 | 27.78 | 27.80 | 27.44 | 27.61 | 1,001,893 | -0.12(-0.43%) |
May 23, 2005 | 27.16 | 27.97 | 27.16 | 27.73 | 897,109 | +0.50(+1.82%) |
May 20, 2005 | 27.25 | 27.35 | 27.00 | 27.23 | 701,309 | -0.13(-0.47%) |
May 19, 2005 | 27.08 | 27.52 | 27.08 | 27.36 | 1,419,556 | +0.81(+3.04%) |
May 18, 2005 | 25.70 | 26.74 | 25.23 | 26.55 | 1,071,874 | +1.00(+3.91%) |
May 17, 2005 | 25.68 | 25.76 | 25.25 | 25.55 | 684,974 | -0.04(-0.16%) |
May 16, 2005 | 25.56 | 25.89 | 25.47 | 25.59 | 510,386 | +0.02(+0.06%) |
May 13, 2005 | 25.72 | 25.98 | 25.37 | 25.58 | 671,669 | -0.06(-0.22%) |
May 12, 2005 | 26.00 | 26.21 | 25.51 | 25.63 | 370,620 | -0.30(-1.17%) |
May 11, 2005 | 25.63 | 26.06 | 25.47 | 25.94 | 650,952 | +0.25(+0.96%) |
May 10, 2005 | 25.16 | 25.74 | 25.10 | 25.69 | 688,493 | +0.30(+1.16%) |
May 09, 2005 | 25.51 | 25.55 | 25.20 | 25.39 | 603,191 | -0.06(-0.22%) |
May 06, 2005 | 25.71 | 25.76 | 25.31 | 25.45 | 457,465 | -0.11(-0.44%) |
May 05, 2005 | 25.86 | 26.07 | 25.39 | 25.56 | 858,734 | -0.34(-1.30%) |
May 04, 2005 | 25.56 | 26.04 | 25.36 | 25.90 | 925,223 | +0.38(+1.50%) |
May 03, 2005 | 25.60 | 25.77 | 25.37 | 25.51 | 620,699 | -0.02(-0.09%) |
May 02, 2005 | 25.37 | 25.74 | 25.35 | 25.54 | 1,326,495 | +1.02(+4.17%) |
Apr 29, 2005 | 25.47 | 25.59 | 24.08 | 24.51 | 2,393,748 | -0.81(-3.22%) |
Apr 28, 2005 | 25.56 | 25.74 | 25.26 | 25.33 | 756,552 | -0.46(-1.77%) |
Apr 27, 2005 | 25.59 | 26.60 | 25.08 | 25.78 | 811,727 | +0.16(+0.62%) |
Apr 26, 2005 | 25.39 | 26.04 | 25.20 | 25.63 | 991,282 | +0.12(+0.47%) |
Apr 25, 2005 | 25.29 | 25.54 | 25.14 | 25.51 | 1,436,757 | +0.16(+0.63%) |
Apr 22, 2005 | 25.72 | 25.89 | 25.10 | 25.35 | 1,690,449 | -0.50(-1.95%) |
Apr 21, 2005 | 26.09 | 26.35 | 25.75 | 25.85 | 1,316,343 | -0.07(-0.28%) |
Apr 20, 2005 | 26.66 | 26.66 | 25.72 | 25.92 | 2,061,116 | -1.07(-3.97%) |
Apr 19, 2005 | 26.77 | 26.99 | 26.62 | 26.99 | 736,308 | +0.27(+1.02%) |
Apr 18, 2005 | 26.61 | 26.86 | 26.45 | 26.72 | 1,068,321 | +0.04(+0.15%) |
Apr 15, 2005 | 26.86 | 27.13 | 26.58 | 26.68 | 986,881 | -0.30(-1.10%) |
Apr 14, 2005 | 27.12 | 27.16 | 26.80 | 26.98 | 540,707 | -0.03(-0.12%) |
Apr 13, 2005 | 27.17 | 27.43 | 26.92 | 27.01 | 540,186 | -0.11(-0.41%) |
Apr 12, 2005 | 27.18 | 27.20 | 26.64 | 27.12 | 1,171,193 | -0.03(-0.12%) |
Apr 11, 2005 | 27.26 | 27.45 | 27.00 | 27.15 | 746,162 | -0.16(-0.58%) |
Apr 08, 2005 | 27.76 | 27.76 | 27.21 | 27.31 | 551,942 | -0.34(-1.21%) |
Apr 07, 2005 | 27.88 | 27.88 | 27.53 | 27.65 | 1,182,114 | -0.18(-0.66%) |
Apr 06, 2005 | 28.01 | 28.09 | 27.81 | 27.83 | 1,079,544 | -0.09(-0.31%) |
Apr 05, 2005 | 27.84 | 28.18 | 27.78 | 27.92 | 1,199,639 | +0.14(+0.52%) |
Apr 04, 2005 | 27.91 | 28.12 | 27.36 | 27.77 | 1,383,407 | -0.16(-0.57%) |
Apr 01, 2005 | 28.52 | 28.60 | 27.76 | 27.93 | 683,987 | -0.38(-1.35%) |
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,051 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,211 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,848 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.76 | 1,215,473 | +0.65(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,830 | +0.77(+2.83%) |
Mar 23, 2005 | 27.25 | 27.44 | 26.78 | 27.33 | 1,326,464 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,621 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,455 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,342 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,861 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,713 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.41 | 26.91 | 27.04 | 738,126 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,766 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.21 | 27.36 | 417,202 | -0.07(-0.26%) |
Mar 10, 2005 | 27.61 | 27.61 | 27.11 | 27.43 | 531,003 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,665 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,709 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,416 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,783 | -0.18(-0.67%) |
Mar 03, 2005 | 27.49 | 27.68 | 26.97 | 27.37 | 687,202 | -0.15(-0.55%) |
Mar 02, 2005 | 27.29 | 27.66 | 27.17 | 27.53 | 470,665 | +0.02(+0.09%) |
Mar 01, 2005 | 27.17 | 27.64 | 27.17 | 27.50 | 563,184 | +0.32(+1.18%) |
Feb 28, 2005 | 27.01 | 27.27 | 26.95 | 27.18 | 516,432 | +0.02(+0.09%) |
Feb 25, 2005 | 26.55 | 27.21 | 26.51 | 27.16 | 623,247 | +0.53(+1.98%) |
Feb 24, 2005 | 26.21 | 26.84 | 26.12 | 26.63 | 593,689 | +0.48(+1.83%) |
Feb 23, 2005 | 26.17 | 26.68 | 26.14 | 26.15 | 534,849 | -0.06(-0.21%) |
Feb 22, 2005 | 26.58 | 26.70 | 26.06 | 26.21 | 886,877 | -0.37(-1.38%) |
Feb 18, 2005 | 26.84 | 27.10 | 26.56 | 26.58 | 378,965 | -0.14(-0.54%) |
Feb 17, 2005 | 27.16 | 27.16 | 26.68 | 26.72 | 452,729 | -0.54(-1.99%) |
Feb 16, 2005 | 27.41 | 27.68 | 27.17 | 27.26 | 483,248 | -0.30(-1.07%) |
Feb 15, 2005 | 27.07 | 27.64 | 26.98 | 27.56 | 883,105 | +0.49(+1.80%) |
Feb 14, 2005 | 27.24 | 27.51 | 26.92 | 27.07 | 432,825 | -0.17(-0.62%) |
Feb 11, 2005 | 27.08 | 27.51 | 26.82 | 27.24 | 888,044 | +0.06(+0.24%) |
Feb 10, 2005 | 27.30 | 27.30 | 26.56 | 27.17 | 1,399,508 | +0.02(+0.06%) |
Feb 09, 2005 | 26.37 | 27.33 | 26.36 | 27.16 | 2,949,849 | +1.50(+5.85%) |
Feb 08, 2005 | 25.40 | 25.73 | 25.30 | 25.66 | 1,013,698 | +0.20(+0.78%) |
Feb 07, 2005 | 25.68 | 25.80 | 25.43 | 25.46 | 1,078,241 | -0.10(-0.41%) |
Feb 04, 2005 | 25.75 | 25.94 | 25.55 | 25.56 | 763,552 | -0.18(-0.71%) |
Feb 03, 2005 | 25.82 | 26.14 | 25.63 | 25.74 | 969,791 | -0.02(-0.09%) |
Feb 02, 2005 | 26.12 | 26.14 | 25.66 | 25.77 | 1,210,616 | -0.28(-1.07%) |
Feb 01, 2005 | 25.78 | 26.34 | 25.78 | 26.05 | 816,691 | +0.19(+0.74%) |
Jan 31, 2005 | 25.93 | 26.15 | 25.75 | 25.86 | 1,052,943 | +0.10(+0.40%) |
Jan 28, 2005 | 25.80 | 25.91 | 25.45 | 25.75 | 903,419 | +0.08(+0.31%) |
Jan 27, 2005 | 25.59 | 25.90 | 25.27 | 25.67 | 1,339,361 | +0.61(+2.42%) |
Jan 26, 2005 | 24.55 | 25.16 | 24.38 | 25.07 | 953,722 | +0.73(+3.02%) |
Jan 25, 2005 | 24.29 | 24.49 | 24.24 | 24.33 | 850,944 | +0.25(+1.03%) |
Jan 24, 2005 | 23.92 | 24.27 | 23.89 | 24.08 | 629,043 | +0.10(+0.43%) |
Jan 21, 2005 | 23.92 | 24.23 | 23.92 | 23.98 | 683,080 | +0.08(+0.33%) |
Jan 20, 2005 | 24.48 | 24.59 | 23.87 | 23.90 | 1,642,146 | -0.73(-2.98%) |
Jan 19, 2005 | 24.87 | 24.93 | 24.53 | 24.63 | 646,728 | -0.30(-1.19%) |
Jan 18, 2005 | 24.87 | 25.03 | 24.71 | 24.93 | 707,677 | +0.10(+0.42%) |
Jan 14, 2005 | 24.68 | 24.84 | 24.59 | 24.83 | 369,446 | +0.14(+0.58%) |
Jan 13, 2005 | 24.96 | 25.11 | 24.63 | 24.68 | 719,533 | -0.37(-1.47%) |
Jan 12, 2005 | 25.27 | 25.27 | 24.80 | 25.05 | 942,556 | -0.09(-0.35%) |
Jan 11, 2005 | 24.82 | 25.32 | 24.71 | 25.14 | 916,194 | +0.29(+1.16%) |
Jan 10, 2005 | 24.82 | 25.11 | 24.56 | 24.85 | 370,057 | -0.02(-0.10%) |
Jan 07, 2005 | 25.06 | 25.06 | 24.60 | 24.87 | 968,350 | -0.03(-0.13%) |
Jan 06, 2005 | 24.56 | 24.99 | 24.44 | 24.91 | 946,217 | -0.01(-0.03%) |
Jan 05, 2005 | 25.49 | 25.52 | 24.67 | 24.91 | 740,547 | -0.45(-1.76%) |
Jan 04, 2005 | 25.85 | 25.85 | 25.19 | 25.36 | 765,125 | -0.46(-1.76%) |
Jan 03, 2005 | 25.88 | 26.03 | 25.57 | 25.82 | 539,208 | -0.12(-0.46%) |
Dec 31, 2004 | 25.98 | 26.18 | 25.76 | 25.94 | 463,702 | -0.08(-0.31%) |
Dec 30, 2004 | 26.03 | 26.12 | 25.78 | 26.02 | 351,157 | +0.00(+0.00%) |
Dec 29, 2004 | 25.88 | 26.04 | 25.77 | 26.02 | 522,917 | +0.18(+0.71%) |
Dec 28, 2004 | 25.23 | 26.04 | 25.23 | 25.83 | 718,839 | +0.57(+2.24%) |
Dec 27, 2004 | 25.52 | 25.54 | 25.00 | 25.27 | 384,207 | -0.10(-0.41%) |
Dec 23, 2004 | 25.39 | 25.47 | 25.10 | 25.37 | 318,733 | -0.10(-0.41%) |
Dec 22, 2004 | 25.23 | 25.59 | 25.23 | 25.47 | 324,742 | +0.14(+0.57%) |
Dec 21, 2004 | 25.16 | 25.43 | 25.12 | 25.33 | 402,610 | +0.22(+0.86%) |
Dec 20, 2004 | 25.28 | 25.43 | 24.95 | 25.11 | 497,253 | -0.10(-0.41%) |
Dec 17, 2004 | 25.30 | 25.81 | 25.10 | 25.22 | 643,475 | -0.26(-1.03%) |
Dec 16, 2004 | 25.68 | 25.82 | 25.33 | 25.48 | 608,547 | -0.35(-1.36%) |
Dec 15, 2004 | 25.73 | 25.94 | 25.57 | 25.83 | 584,260 | +0.10(+0.40%) |
Dec 14, 2004 | 25.52 | 25.83 | 25.35 | 25.73 | 554,715 | +0.22(+0.85%) |
Dec 13, 2004 | 25.43 | 25.56 | 25.20 | 25.51 | 534,810 | +0.14(+0.54%) |
Dec 10, 2004 | 25.76 | 25.76 | 25.16 | 25.38 | 541,445 | -0.26(-1.00%) |
Dec 09, 2004 | 25.64 | 25.80 | 25.17 | 25.63 | 1,056,601 | +8.57(+50.27%) |
Dec 08, 2004 | 17.00 | 17.17 | 16.82 | 17.06 | 949,251 | +0.08(+0.48%) |
Dec 07, 2004 | 17.38 | 17.39 | 16.95 | 16.98 | 896,295 | -0.34(-1.99%) |
Dec 06, 2004 | 17.08 | 17.32 | 16.92 | 17.32 | 1,090,840 | -0.16(-0.91%) |
Dec 03, 2004 | 17.72 | 17.72 | 17.44 | 17.48 | 987,747 | -0.27(-1.52%) |
Dec 02, 2004 | 17.75 | 17.84 | 17.59 | 17.75 | 791,324 | -0.09(-0.48%) |