Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.98 | 27.18 | 26.90 | 27.00 | 3,535,306 | -0.21(-0.78%) |
Nov 29, 2005 | 27.29 | 27.33 | 27.08 | 27.21 | 1,933,871 | -0.08(-0.28%) |
Nov 28, 2005 | 27.44 | 27.51 | 27.26 | 27.29 | 1,438,225 | -0.16(-0.58%) |
Nov 25, 2005 | 27.50 | 27.58 | 27.40 | 27.45 | 707,954 | -0.36(-1.30%) |
Nov 23, 2005 | 27.78 | 27.91 | 27.70 | 27.81 | 1,271,522 | -0.18(-0.64%) |
Nov 22, 2005 | 27.82 | 28.02 | 27.75 | 27.99 | 1,769,691 | -0.03(-0.11%) |
Nov 21, 2005 | 28.00 | 28.05 | 27.86 | 28.02 | 1,570,967 | +0.10(+0.35%) |
Nov 18, 2005 | 27.92 | 28.02 | 27.83 | 27.92 | 1,917,763 | +0.17(+0.61%) |
Nov 17, 2005 | 27.69 | 27.82 | 27.59 | 27.75 | 2,217,402 | +0.24(+0.86%) |
Nov 16, 2005 | 27.38 | 27.59 | 27.20 | 27.52 | 3,308,249 | -0.06(-0.21%) |
Nov 15, 2005 | 27.64 | 27.75 | 27.54 | 27.57 | 1,316,352 | +0.03(+0.09%) |
Nov 14, 2005 | 27.75 | 27.79 | 27.53 | 27.55 | 1,469,664 | -0.41(-1.46%) |
Nov 11, 2005 | 27.82 | 27.98 | 27.81 | 27.95 | 887,271 | +0.25(+0.89%) |
Nov 10, 2005 | 27.81 | 27.81 | 27.65 | 27.71 | 2,008,974 | -0.06(-0.20%) |
Nov 09, 2005 | 27.65 | 27.78 | 27.41 | 27.76 | 2,481,138 | -0.23(-0.83%) |
Nov 08, 2005 | 28.02 | 28.12 | 27.93 | 28.00 | 1,775,318 | -0.19(-0.68%) |
Nov 07, 2005 | 27.90 | 28.19 | 27.97 | 28.19 | 2,384,687 | +0.29(+1.05%) |
Nov 04, 2005 | 27.95 | 28.05 | 27.62 | 27.89 | 2,330,930 | -0.03(-0.11%) |
Nov 03, 2005 | 28.11 | 28.18 | 27.77 | 27.92 | 2,651,334 | -0.06(-0.20%) |
Nov 02, 2005 | 27.85 | 28.02 | 27.78 | 27.98 | 1,978,700 | +0.16(+0.59%) |
Nov 01, 2005 | 27.74 | 27.92 | 27.71 | 27.82 | 1,903,596 | +0.08(+0.30%) |
Oct 31, 2005 | 27.51 | 27.78 | 27.47 | 27.73 | 3,493,388 | +0.22(+0.79%) |
Oct 28, 2005 | 27.62 | 27.65 | 27.27 | 27.52 | 4,429,370 | -0.16(-0.60%) |
Oct 27, 2005 | 27.83 | 27.93 | 27.67 | 27.68 | 2,589,039 | +0.23(+0.83%) |
Oct 26, 2005 | 27.61 | 27.69 | 27.45 | 27.45 | 2,074,569 | -0.23(-0.82%) |
Oct 25, 2005 | 27.75 | 27.90 | 27.67 | 27.68 | 3,441,572 | +0.10(+0.37%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.35 | 27.58 | 3,451,470 | +0.51(+1.88%) |
Oct 21, 2005 | 27.44 | 27.54 | 27.05 | 27.07 | 3,987,481 | -0.35(-1.26%) |
Oct 20, 2005 | 27.50 | 27.65 | 27.23 | 27.41 | 5,504,109 | -0.27(-0.97%) |
Oct 19, 2005 | 27.23 | 27.75 | 27.14 | 27.68 | 7,601,773 | +0.22(+0.81%) |
Oct 18, 2005 | 26.90 | 27.62 | 26.82 | 27.46 | 9,039,610 | +0.97(+3.66%) |
Oct 17, 2005 | 26.15 | 26.49 | 26.12 | 26.49 | 3,195,108 | -0.03(-0.12%) |
Oct 14, 2005 | 26.59 | 26.58 | 26.42 | 26.52 | 2,851,416 | -0.01(-0.02%) |
Oct 13, 2005 | 26.21 | 26.61 | 26.15 | 26.53 | 3,892,000 | -0.11(-0.41%) |
Oct 12, 2005 | 26.80 | 26.81 | 26.53 | 26.64 | 3,382,964 | +0.03(+0.12%) |
Oct 11, 2005 | 26.64 | 26.67 | 26.49 | 26.60 | 3,185,599 | -0.20(-0.75%) |
Oct 10, 2005 | 26.80 | 26.91 | 26.73 | 26.81 | 2,056,715 | +0.06(+0.21%) |
Oct 07, 2005 | 26.68 | 26.81 | 26.63 | 26.75 | 3,345,897 | +0.25(+0.95%) |
Oct 06, 2005 | 26.44 | 26.80 | 26.37 | 26.50 | 2,652,110 | +0.14(+0.55%) |
Oct 05, 2005 | 26.42 | 26.57 | 26.33 | 26.35 | 1,747,567 | +0.13(+0.49%) |
Oct 04, 2005 | 26.28 | 26.41 | 26.22 | 26.22 | 1,835,673 | -0.21(-0.78%) |
Oct 03, 2005 | 26.50 | 26.60 | 26.41 | 26.43 | 1,870,411 | +0.15(+0.57%) |
Sep 30, 2005 | 26.01 | 26.33 | 25.92 | 26.28 | 3,550,832 | +0.27(+1.05%) |
Sep 29, 2005 | 25.80 | 26.10 | 25.77 | 26.01 | 2,581,470 | +0.11(+0.42%) |
Sep 28, 2005 | 25.90 | 25.99 | 25.83 | 25.90 | 4,352,132 | +0.13(+0.52%) |
Sep 27, 2005 | 25.68 | 25.77 | 25.64 | 25.76 | 2,992,115 | -0.04(-0.16%) |
Sep 26, 2005 | 25.79 | 25.82 | 25.61 | 25.81 | 1,525,943 | +0.19(+0.74%) |
Sep 23, 2005 | 25.61 | 25.75 | 25.53 | 25.61 | 1,527,302 | +0.24(+0.93%) |
Sep 22, 2005 | 25.40 | 25.43 | 25.27 | 25.38 | 2,803,676 | -0.05(-0.20%) |
Sep 21, 2005 | 25.63 | 25.58 | 25.38 | 25.43 | 2,564,198 | +0.08(+0.33%) |
Sep 20, 2005 | 25.17 | 25.57 | 25.16 | 25.35 | 1,934,065 | +0.14(+0.57%) |
Sep 19, 2005 | 25.40 | 25.40 | 25.15 | 25.20 | 1,337,505 | -0.35(-1.35%) |
Sep 16, 2005 | 25.59 | 25.61 | 25.44 | 25.55 | 999,247 | +0.10(+0.41%) |
Sep 15, 2005 | 25.35 | 25.51 | 25.34 | 25.44 | 3,223,442 | -0.07(-0.26%) |
Sep 14, 2005 | 25.45 | 25.56 | 25.45 | 25.51 | 3,530,066 | +0.20(+0.79%) |
Sep 13, 2005 | 25.37 | 25.39 | 25.20 | 25.31 | 1,890,594 | -0.15(-0.61%) |
Sep 12, 2005 | 25.40 | 25.55 | 25.36 | 25.47 | 1,203,599 | -0.08(-0.32%) |
Sep 09, 2005 | 25.50 | 25.60 | 25.42 | 25.55 | 1,427,746 | +0.21(+0.81%) |
Sep 08, 2005 | 25.35 | 25.38 | 25.23 | 25.34 | 1,341,580 | -0.09(-0.34%) |
Sep 07, 2005 | 25.27 | 25.52 | 25.27 | 25.43 | 1,293,452 | +0.04(+0.14%) |
Sep 06, 2005 | 25.42 | 25.50 | 25.33 | 25.39 | 983,528 | +0.09(+0.37%) |
Sep 02, 2005 | 25.44 | 25.49 | 25.28 | 25.30 | 1,386,021 | -0.05(-0.18%) |
Sep 01, 2005 | 25.22 | 25.44 | 25.20 | 25.35 | 2,459,208 | +0.23(+0.90%) |
Aug 31, 2005 | 24.75 | 25.13 | 24.74 | 25.12 | 2,353,636 | +0.48(+1.97%) |
Aug 30, 2005 | 24.57 | 24.67 | 24.50 | 24.64 | 1,412,608 | -0.12(-0.48%) |
Aug 29, 2005 | 24.71 | 24.83 | 24.64 | 24.75 | 979,646 | +0.18(+0.71%) |
Aug 26, 2005 | 24.81 | 24.82 | 24.55 | 24.58 | 1,642,383 | -0.31(-1.26%) |
Aug 25, 2005 | 24.86 | 24.96 | 24.80 | 24.89 | 1,121,897 | +0.06(+0.25%) |
Aug 24, 2005 | 24.97 | 24.98 | 24.77 | 24.83 | 1,816,849 | -0.06(-0.25%) |
Aug 23, 2005 | 25.05 | 25.09 | 24.88 | 24.89 | 1,320,815 | -0.36(-1.41%) |
Aug 22, 2005 | 25.31 | 25.44 | 25.15 | 25.25 | 1,231,933 | -0.03(-0.12%) |
Aug 19, 2005 | 25.40 | 25.47 | 25.27 | 25.28 | 880,479 | +0.01(+0.04%) |
Aug 18, 2005 | 25.29 | 25.38 | 25.19 | 25.27 | 2,174,707 | -0.36(-1.41%) |
Aug 17, 2005 | 25.65 | 25.75 | 25.61 | 25.63 | 1,306,066 | +0.15(+0.61%) |
Aug 16, 2005 | 25.59 | 25.61 | 25.41 | 25.48 | 1,871,187 | -0.02(-0.06%) |
Aug 15, 2005 | 25.46 | 25.54 | 25.41 | 25.49 | 2,254,274 | -0.35(-1.34%) |
Aug 12, 2005 | 25.65 | 25.89 | 25.65 | 25.84 | 2,608,057 | -0.13(-0.52%) |
Aug 11, 2005 | 25.93 | 26.01 | 25.86 | 25.97 | 2,943,598 | +0.22(+0.86%) |
Aug 10, 2005 | 25.83 | 25.91 | 25.70 | 25.75 | 1,179,341 | +0.01(+0.02%) |
Aug 09, 2005 | 25.75 | 25.76 | 25.68 | 25.74 | 1,694,975 | +0.09(+0.36%) |
Aug 08, 2005 | 25.56 | 25.69 | 25.56 | 25.65 | 2,479,779 | +0.27(+1.06%) |
Aug 05, 2005 | 25.50 | 25.50 | 25.35 | 25.38 | 2,221,671 | -0.29(-1.12%) |
Aug 04, 2005 | 25.67 | 25.76 | 25.58 | 25.67 | 1,292,481 | -0.15(-0.58%) |
Aug 03, 2005 | 25.75 | 25.89 | 25.69 | 25.82 | 2,044,294 | +0.23(+0.89%) |
Aug 02, 2005 | 25.47 | 25.61 | 25.35 | 25.59 | 1,508,089 | +0.17(+0.67%) |
Aug 01, 2005 | 25.40 | 25.56 | 25.36 | 25.42 | 1,769,885 | +0.32(+1.29%) |
Jul 29, 2005 | 25.19 | 25.21 | 25.08 | 25.10 | 1,702,350 | -0.05(-0.20%) |
Jul 28, 2005 | 24.93 | 25.19 | 24.90 | 25.15 | 2,267,471 | +0.01(+0.02%) |
Jul 27, 2005 | 24.99 | 25.21 | 24.86 | 25.15 | 2,314,047 | +0.18(+0.70%) |
Jul 26, 2005 | 24.91 | 25.07 | 24.88 | 24.97 | 2,643,377 | -0.14(-0.55%) |
Jul 25, 2005 | 25.02 | 25.13 | 24.96 | 25.11 | 2,543,045 | -0.02(-0.06%) |
Jul 22, 2005 | 25.24 | 25.25 | 25.05 | 25.13 | 1,195,254 | -0.15(-0.61%) |
Jul 21, 2005 | 25.33 | 25.49 | 25.16 | 25.28 | 1,721,756 | -0.16(-0.65%) |
Jul 20, 2005 | 25.17 | 25.52 | 25.12 | 25.44 | 1,612,885 | +0.22(+0.86%) |
Jul 19, 2005 | 24.92 | 25.23 | 24.89 | 25.23 | 3,813,403 | -0.05(-0.18%) |
Jul 18, 2005 | 25.25 | 25.40 | 25.20 | 25.27 | 4,480,604 | +0.31(+1.26%) |
Jul 15, 2005 | 24.85 | 25.13 | 24.79 | 24.96 | 3,416,538 | +0.08(+0.33%) |
Jul 14, 2005 | 24.97 | 24.98 | 24.72 | 24.88 | 3,441,184 | +0.56(+2.29%) |
Jul 13, 2005 | 24.57 | 24.57 | 24.21 | 24.32 | 2,834,145 | -0.28(-1.15%) |
Jul 12, 2005 | 24.56 | 24.63 | 24.51 | 24.61 | 1,439,972 | +0.14(+0.59%) |
Jul 11, 2005 | 24.34 | 24.55 | 24.32 | 24.46 | 848,846 | +0.05(+0.21%) |
Jul 08, 2005 | 24.22 | 24.45 | 24.20 | 24.41 | 1,170,026 | +0.20(+0.83%) |
Jul 07, 2005 | 24.09 | 24.21 | 24.05 | 24.21 | 1,270,552 | +0.03(+0.13%) |
Jul 06, 2005 | 24.27 | 24.34 | 24.16 | 24.18 | 1,042,718 | -0.13(-0.53%) |
Jul 05, 2005 | 24.22 | 24.37 | 24.19 | 24.31 | 1,602,599 | -0.09(-0.36%) |
Jul 01, 2005 | 24.50 | 24.58 | 24.36 | 24.39 | 951,313 | -0.05(-0.21%) |
Jun 30, 2005 | 24.54 | 24.59 | 24.40 | 24.45 | 1,849,840 | -0.04(-0.15%) |
Jun 29, 2005 | 24.47 | 24.68 | 24.34 | 24.48 | 2,241,660 | +0.11(+0.46%) |
Jun 28, 2005 | 24.34 | 24.42 | 24.14 | 24.37 | 3,739,658 | -0.19(-0.76%) |
Jun 27, 2005 | 24.73 | 24.77 | 24.53 | 24.55 | 1,415,325 | -0.19(-0.77%) |
Jun 24, 2005 | 24.65 | 24.81 | 24.65 | 24.74 | 1,628,604 | +0.14(+0.57%) |
Jun 23, 2005 | 24.80 | 24.82 | 24.61 | 24.61 | 1,765,615 | -0.26(-1.04%) |
Jun 22, 2005 | 24.85 | 24.98 | 24.85 | 24.86 | 1,422,700 | -0.18(-0.72%) |
Jun 21, 2005 | 24.86 | 25.07 | 24.83 | 25.04 | 1,660,043 | +0.39(+1.57%) |
Jun 20, 2005 | 24.64 | 24.69 | 24.53 | 24.66 | 1,825,776 | -0.28(-1.12%) |
Jun 17, 2005 | 24.81 | 24.96 | 24.76 | 24.93 | 1,593,090 | +0.21(+0.83%) |
Jun 16, 2005 | 24.76 | 24.78 | 24.58 | 24.73 | 2,229,628 | -0.16(-0.66%) |
Jun 15, 2005 | 24.85 | 24.96 | 24.79 | 24.89 | 1,200,300 | -0.07(-0.29%) |
Jun 14, 2005 | 24.95 | 25.03 | 24.88 | 24.97 | 1,380,588 | -0.07(-0.27%) |
Jun 13, 2005 | 24.91 | 25.18 | 24.89 | 25.03 | 2,231,763 | -0.02(-0.06%) |
Jun 10, 2005 | 25.26 | 25.26 | 24.98 | 25.05 | 1,837,032 | -0.40(-1.58%) |
Jun 09, 2005 | 25.33 | 25.47 | 25.30 | 25.45 | 3,657,762 | +0.03(+0.10%) |
Jun 08, 2005 | 25.55 | 25.66 | 25.39 | 25.42 | 2,376,536 | -0.05(-0.20%) |
Jun 07, 2005 | 25.43 | 25.59 | 25.40 | 25.48 | 1,742,715 | +0.10(+0.39%) |
Jun 06, 2005 | 25.23 | 25.46 | 25.21 | 25.38 | 2,342,963 | +0.05(+0.18%) |
Jun 03, 2005 | 25.34 | 25.46 | 25.26 | 25.33 | 2,923,027 | -0.19(-0.75%) |
Jun 02, 2005 | 25.28 | 25.54 | 25.24 | 25.52 | 3,168,909 | +0.22(+0.86%) |
Jun 01, 2005 | 25.21 | 25.37 | 25.18 | 25.31 | 1,792,590 | +0.14(+0.57%) |
May 31, 2005 | 25.32 | 25.36 | 25.15 | 25.16 | 1,651,892 | -0.44(-1.71%) |
May 27, 2005 | 25.56 | 25.66 | 25.53 | 25.60 | 1,248,816 | +0.02(+0.08%) |
May 26, 2005 | 25.53 | 25.64 | 25.50 | 25.58 | 1,273,463 | +0.03(+0.10%) |
May 25, 2005 | 25.74 | 25.76 | 25.48 | 25.55 | 2,915,846 | +0.32(+1.29%) |
May 24, 2005 | 25.15 | 25.25 | 25.14 | 25.23 | 1,828,881 | +0.25(+1.01%) |
May 23, 2005 | 24.80 | 25.05 | 24.80 | 24.98 | 1,687,600 | +0.20(+0.81%) |
May 20, 2005 | 24.71 | 24.80 | 24.68 | 24.77 | 1,830,045 | -0.18(-0.70%) |
May 19, 2005 | 24.86 | 24.95 | 24.80 | 24.95 | 1,509,642 | -0.07(-0.29%) |
May 18, 2005 | 24.88 | 25.09 | 24.81 | 25.02 | 727,748 | +0.08(+0.33%) |
May 17, 2005 | 24.93 | 25.01 | 24.85 | 24.94 | 1,152,754 | -0.01(-0.04%) |
May 16, 2005 | 24.89 | 25.02 | 24.56 | 24.95 | 1,925,914 | +0.02(+0.08%) |
May 13, 2005 | 24.97 | 25.05 | 24.84 | 24.93 | 825,752 | -0.02(-0.08%) |
May 12, 2005 | 25.03 | 25.12 | 24.92 | 24.95 | 1,843,048 | -0.31(-1.24%) |
May 11, 2005 | 25.08 | 25.33 | 25.02 | 25.26 | 2,469,300 | +0.04(+0.16%) |
May 10, 2005 | 25.46 | 25.50 | 25.20 | 25.22 | 1,419,207 | -0.33(-1.29%) |
May 09, 2005 | 25.27 | 25.55 | 25.27 | 25.55 | 1,008,174 | +0.03(+0.10%) |
May 06, 2005 | 25.41 | 25.61 | 25.38 | 25.53 | 1,638,890 | -0.07(-0.26%) |
May 05, 2005 | 25.53 | 25.66 | 25.49 | 25.59 | 1,391,067 | -0.10(-0.38%) |
May 04, 2005 | 25.51 | 25.70 | 25.46 | 25.69 | 2,359,264 | +0.30(+1.18%) |
May 03, 2005 | 25.25 | 25.44 | 25.24 | 25.39 | 2,617,178 | +0.14(+0.57%) |
May 02, 2005 | 25.13 | 25.25 | 25.04 | 25.25 | 1,754,165 | +0.14(+0.55%) |
Apr 29, 2005 | 25.07 | 25.19 | 24.92 | 25.11 | 2,336,558 | +0.56(+2.27%) |
Apr 28, 2005 | 24.66 | 24.76 | 24.51 | 24.55 | 1,058,631 | -0.02(-0.06%) |
Apr 27, 2005 | 24.68 | 24.72 | 24.49 | 24.57 | 1,280,255 | -0.09(-0.36%) |
Apr 26, 2005 | 24.67 | 24.72 | 24.59 | 24.66 | 1,750,866 | -0.08(-0.31%) |
Apr 25, 2005 | 24.72 | 24.85 | 24.64 | 24.73 | 2,152,778 | -0.36(-1.44%) |
Apr 22, 2005 | 25.02 | 25.17 | 24.91 | 25.09 | 1,711,859 | -0.03(-0.10%) |
Apr 21, 2005 | 25.09 | 25.24 | 25.00 | 25.12 | 2,368,579 | +0.39(+1.58%) |
Apr 20, 2005 | 24.85 | 25.07 | 24.72 | 24.73 | 2,775,148 | -0.19(-0.76%) |
Apr 19, 2005 | 24.92 | 24.97 | 24.74 | 24.92 | 3,081,579 | +0.72(+2.96%) |
Apr 18, 2005 | 24.22 | 24.35 | 24.14 | 24.20 | 2,988,815 | -0.14(-0.59%) |
Apr 15, 2005 | 24.41 | 24.65 | 24.28 | 24.35 | 6,539,065 | -0.01(-0.02%) |
Apr 14, 2005 | 24.20 | 24.41 | 24.08 | 24.35 | 5,086,285 | +0.13(+0.53%) |
Apr 13, 2005 | 24.01 | 24.28 | 23.99 | 24.22 | 4,821,772 | -0.12(-0.49%) |
Apr 12, 2005 | 24.24 | 24.36 | 24.01 | 24.34 | 3,126,214 | +0.01(+0.02%) |
Apr 11, 2005 | 24.30 | 24.39 | 24.23 | 24.34 | 1,528,078 | +0.11(+0.45%) |
Apr 08, 2005 | 24.09 | 24.30 | 24.08 | 24.23 | 1,698,080 | +0.02(+0.09%) |
Apr 07, 2005 | 24.20 | 24.35 | 24.09 | 24.21 | 1,536,035 | -0.12(-0.51%) |
Apr 06, 2005 | 24.18 | 24.42 | 24.18 | 24.33 | 2,239,719 | +0.28(+1.16%) |
Apr 05, 2005 | 24.12 | 24.12 | 23.89 | 24.05 | 3,464,084 | +0.48(+2.03%) |
Apr 04, 2005 | 23.60 | 23.69 | 23.51 | 23.57 | 2,876,451 | -0.32(-1.34%) |
Apr 01, 2005 | 24.17 | 24.17 | 23.87 | 23.89 | 2,668,218 | -0.21(-0.88%) |
Mar 31, 2005 | 24.22 | 24.25 | 24.11 | 24.11 | 2,363,534 | -0.17(-0.70%) |
Mar 30, 2005 | 24.17 | 24.29 | 24.16 | 24.28 | 2,387,210 | +0.21(+0.86%) |
Mar 29, 2005 | 24.15 | 24.26 | 24.06 | 24.07 | 2,003,541 | -0.18(-0.72%) |
Mar 28, 2005 | 24.53 | 24.53 | 24.23 | 24.24 | 2,870,435 | -0.04(-0.17%) |
Mar 24, 2005 | 24.16 | 24.38 | 24.10 | 24.29 | 2,905,561 | +0.14(+0.58%) |
Mar 23, 2005 | 24.06 | 24.19 | 24.06 | 24.15 | 2,871,599 | +0.03(+0.11%) |
Mar 22, 2005 | 24.31 | 24.42 | 24.06 | 24.12 | 3,312,906 | -0.30(-1.24%) |
Mar 21, 2005 | 24.14 | 24.51 | 24.14 | 24.42 | 3,453,604 | -0.47(-1.90%) |
Mar 18, 2005 | 24.96 | 25.00 | 24.75 | 24.90 | 2,018,290 | -0.32(-1.27%) |
Mar 17, 2005 | 25.30 | 25.48 | 25.17 | 25.22 | 1,813,744 | +0.18(+0.70%) |
Mar 16, 2005 | 25.08 | 25.16 | 24.93 | 25.04 | 1,493,146 | +0.18(+0.73%) |
Mar 15, 2005 | 25.09 | 25.13 | 24.86 | 24.86 | 1,624,917 | -0.34(-1.35%) |
Mar 14, 2005 | 25.08 | 25.40 | 25.00 | 25.20 | 1,802,488 | -0.06(-0.22%) |
Mar 11, 2005 | 25.25 | 25.43 | 25.21 | 25.26 | 1,388,350 | +0.16(+0.66%) |
Mar 10, 2005 | 25.39 | 25.43 | 24.79 | 25.09 | 2,957,183 | -0.06(-0.25%) |
Mar 09, 2005 | 25.15 | 25.25 | 25.09 | 25.16 | 2,147,344 | -0.25(-0.97%) |
Mar 08, 2005 | 25.44 | 25.51 | 25.33 | 25.40 | 2,239,525 | +0.05(+0.20%) |
Mar 07, 2005 | 25.14 | 25.37 | 25.14 | 25.35 | 3,876,281 | -0.13(-0.51%) |
Mar 04, 2005 | 25.47 | 25.67 | 25.45 | 25.48 | 2,160,734 | +0.18(+0.69%) |
Mar 03, 2005 | 25.43 | 25.43 | 24.98 | 25.31 | 3,517,646 | -0.19(-0.73%) |
Mar 02, 2005 | 25.25 | 25.52 | 25.19 | 25.49 | 2,801,930 | -0.10(-0.38%) |
Mar 01, 2005 | 25.44 | 25.62 | 25.41 | 25.59 | 2,241,078 | -0.16(-0.62%) |
Feb 28, 2005 | 25.92 | 25.95 | 25.74 | 25.75 | 2,423,306 | -0.17(-0.66%) |
Feb 25, 2005 | 25.71 | 25.92 | 25.68 | 25.92 | 1,867,306 | +0.22(+0.86%) |
Feb 24, 2005 | 25.64 | 25.70 | 25.46 | 25.70 | 1,686,436 | -0.07(-0.26%) |
Feb 23, 2005 | 25.84 | 25.89 | 25.68 | 25.76 | 2,099,992 | -0.24(-0.91%) |
Feb 22, 2005 | 26.07 | 26.27 | 26.00 | 26.00 | 4,395,020 | +0.80(+3.19%) |
Feb 18, 2005 | 24.86 | 25.22 | 24.86 | 25.20 | 1,977,730 | +0.39(+1.56%) |
Feb 17, 2005 | 24.85 | 24.96 | 24.79 | 24.81 | 1,329,354 | -0.18(-0.72%) |
Feb 16, 2005 | 25.07 | 25.11 | 24.86 | 24.99 | 1,417,072 | -0.01(-0.04%) |
Feb 15, 2005 | 24.96 | 25.03 | 24.89 | 25.00 | 1,894,475 | +0.16(+0.66%) |
Feb 14, 2005 | 24.81 | 24.91 | 24.74 | 24.84 | 992,455 | +0.22(+0.90%) |
Feb 11, 2005 | 24.65 | 24.76 | 24.59 | 24.62 | 1,799,771 | -0.07(-0.27%) |
Feb 10, 2005 | 24.63 | 24.77 | 24.56 | 24.68 | 2,388,956 | +0.16(+0.67%) |
Feb 09, 2005 | 24.45 | 24.66 | 24.43 | 24.52 | 1,542,439 | +0.12(+0.49%) |
Feb 08, 2005 | 24.42 | 24.46 | 24.36 | 24.40 | 2,396,331 | -0.15(-0.61%) |
Feb 07, 2005 | 24.55 | 24.63 | 24.48 | 24.55 | 2,335,782 | -0.10(-0.42%) |
Feb 04, 2005 | 24.55 | 24.66 | 24.51 | 24.65 | 2,559,347 | -0.04(-0.15%) |
Feb 03, 2005 | 24.55 | 24.73 | 24.55 | 24.69 | 911,529 | -0.08(-0.33%) |
Feb 02, 2005 | 24.82 | 24.86 | 24.66 | 24.77 | 1,830,239 | +0.11(+0.46%) |
Feb 01, 2005 | 24.67 | 24.76 | 24.54 | 24.66 | 6,053,899 | -0.02(-0.06%) |
Jan 31, 2005 | 24.65 | 24.78 | 24.57 | 24.67 | 2,028,963 | +0.05(+0.21%) |
Jan 28, 2005 | 24.73 | 24.75 | 24.56 | 24.62 | 2,195,084 | -0.32(-1.30%) |
Jan 27, 2005 | 24.77 | 24.96 | 24.73 | 24.95 | 2,840,355 | -0.14(-0.55%) |
Jan 26, 2005 | 24.98 | 25.18 | 24.95 | 25.08 | 1,445,212 | +0.22(+0.89%) |
Jan 25, 2005 | 24.89 | 24.93 | 24.77 | 24.86 | 2,497,828 | -0.13(-0.54%) |
Jan 24, 2005 | 24.99 | 25.09 | 24.89 | 25.00 | 2,780,194 | +0.33(+1.36%) |
Jan 21, 2005 | 24.50 | 25.20 | 24.42 | 24.66 | 2,331,901 | +0.18(+0.74%) |
Jan 20, 2005 | 24.35 | 24.58 | 24.27 | 24.48 | 3,847,171 | -0.33(-1.33%) |
Jan 19, 2005 | 25.09 | 25.13 | 24.76 | 24.81 | 1,632,486 | -0.19(-0.74%) |
Jan 18, 2005 | 24.95 | 25.04 | 24.88 | 25.00 | 2,086,601 | +0.13(+0.52%) |
Jan 14, 2005 | 24.70 | 25.00 | 24.70 | 24.87 | 1,423,864 | +0.26(+1.07%) |
Jan 13, 2005 | 24.80 | 24.81 | 24.58 | 24.61 | 1,301,603 | -0.12(-0.50%) |
Jan 12, 2005 | 24.73 | 24.79 | 24.61 | 24.73 | 1,669,940 | +0.05(+0.21%) |
Jan 11, 2005 | 24.84 | 24.88 | 24.67 | 24.68 | 1,654,027 | -0.01(-0.02%) |
Jan 10, 2005 | 24.73 | 24.77 | 24.61 | 24.68 | 1,716,322 | -0.08(-0.31%) |
Jan 07, 2005 | 25.00 | 25.00 | 24.55 | 24.76 | 1,776,871 | -0.28(-1.11%) |
Jan 06, 2005 | 25.07 | 25.20 | 24.99 | 25.04 | 953,836 | -0.14(-0.55%) |
Jan 05, 2005 | 25.26 | 25.35 | 25.18 | 25.18 | 1,510,806 | -0.10(-0.39%) |
Jan 04, 2005 | 25.53 | 25.60 | 25.23 | 25.27 | 1,505,372 | -0.63(-2.43%) |
Jan 03, 2005 | 25.98 | 26.10 | 25.85 | 25.90 | 1,171,384 | -0.14(-0.53%) |
Dec 31, 2004 | 26.02 | 26.10 | 25.91 | 26.04 | 905,125 | -0.04(-0.16%) |
Dec 30, 2004 | 25.97 | 26.16 | 25.94 | 26.08 | 772,384 | +0.14(+0.54%) |
Dec 29, 2004 | 25.97 | 26.02 | 25.89 | 25.94 | 654,585 | -0.09(-0.36%) |
Dec 28, 2004 | 25.97 | 26.09 | 25.90 | 26.04 | 1,321,591 | +0.22(+0.86%) |
Dec 27, 2004 | 25.72 | 25.96 | 25.72 | 25.82 | 976,347 | +0.25(+0.97%) |
Dec 23, 2004 | 25.56 | 25.63 | 25.53 | 25.57 | 687,771 | +0.15(+0.61%) |
Dec 22, 2004 | 25.09 | 25.45 | 25.07 | 25.41 | 1,920,092 | +0.08(+0.31%) |
Dec 21, 2004 | 25.25 | 25.40 | 25.18 | 25.34 | 1,268,611 | -0.06(-0.24%) |
Dec 20, 2004 | 25.53 | 25.60 | 25.25 | 25.40 | 1,276,374 | +0.22(+0.88%) |
Dec 17, 2004 | 25.08 | 25.20 | 24.93 | 25.18 | 3,713,071 | -0.37(-1.45%) |
Dec 16, 2004 | 25.51 | 25.65 | 25.44 | 25.55 | 3,294,470 | -0.32(-1.23%) |
Dec 15, 2004 | 25.78 | 25.93 | 25.67 | 25.87 | 2,766,609 | +0.27(+1.05%) |
Dec 14, 2004 | 25.25 | 25.70 | 25.24 | 25.60 | 3,867,354 | +0.14(+0.57%) |
Dec 13, 2004 | 25.40 | 25.50 | 25.35 | 25.46 | 937,146 | +0.36(+1.44%) |
Dec 10, 2004 | 24.91 | 25.17 | 24.91 | 25.09 | 1,316,352 | -0.33(-1.32%) |
Dec 09, 2004 | 25.13 | 25.48 | 24.96 | 25.43 | 828,081 | +0.09(+0.35%) |
Dec 08, 2004 | 25.03 | 25.41 | 25.02 | 25.34 | 1,157,411 | +0.12(+0.47%) |
Dec 07, 2004 | 25.49 | 25.56 | 25.22 | 25.22 | 1,396,307 | -0.09(-0.35%) |
Dec 06, 2004 | 25.30 | 25.37 | 25.19 | 25.31 | 2,643,765 | -0.15(-0.59%) |
Dec 03, 2004 | 25.27 | 25.50 | 25.22 | 25.46 | 886,689 | +0.44(+1.77%) |
Dec 02, 2004 | 25.09 | 25.12 | 24.94 | 25.02 | 1,140,139 | -0.11(-0.45%) |