Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.82 | 32.09 | 31.50 | 31.56 | 1,882,336 | -0.36(-1.13%) |
Nov 29, 2005 | 31.26 | 31.94 | 31.23 | 31.92 | 2,611,225 | +0.89(+2.88%) |
Nov 28, 2005 | 31.64 | 31.73 | 30.91 | 31.02 | 2,065,733 | -0.74(-2.33%) |
Nov 25, 2005 | 31.72 | 31.76 | 31.61 | 31.76 | 363,270 | -0.02(-0.05%) |
Nov 23, 2005 | 31.68 | 31.85 | 31.48 | 31.78 | 1,500,280 | -0.01(-0.03%) |
Nov 22, 2005 | 31.22 | 31.95 | 30.94 | 31.79 | 1,566,735 | +0.55(+1.74%) |
Nov 21, 2005 | 30.93 | 31.29 | 30.90 | 31.24 | 1,536,913 | +0.22(+0.71%) |
Nov 18, 2005 | 30.87 | 31.13 | 30.61 | 31.02 | 2,053,522 | +0.23(+0.73%) |
Nov 17, 2005 | 30.04 | 30.90 | 29.98 | 30.80 | 2,929,645 | +0.95(+3.18%) |
Nov 16, 2005 | 29.72 | 29.97 | 29.49 | 29.85 | 1,164,249 | +0.28(+0.94%) |
Nov 15, 2005 | 29.71 | 29.92 | 29.55 | 29.57 | 1,177,399 | -0.14(-0.47%) |
Nov 14, 2005 | 29.58 | 29.94 | 29.39 | 29.71 | 1,094,507 | +0.37(+1.26%) |
Nov 11, 2005 | 29.43 | 29.69 | 29.26 | 29.34 | 765,521 | -0.21(-0.72%) |
Nov 10, 2005 | 29.38 | 29.63 | 28.98 | 29.55 | 1,391,557 | +0.25(+0.84%) |
Nov 09, 2005 | 28.96 | 29.70 | 28.89 | 29.31 | 1,733,929 | +0.52(+1.80%) |
Nov 08, 2005 | 28.93 | 29.17 | 28.60 | 28.79 | 1,479,146 | -0.35(-1.21%) |
Nov 07, 2005 | 29.19 | 29.27 | 28.60 | 29.14 | 2,149,564 | -0.05(-0.18%) |
Nov 04, 2005 | 28.49 | 29.40 | 28.28 | 29.19 | 4,708,425 | +1.42(+5.11%) |
Nov 03, 2005 | 28.57 | 28.77 | 27.76 | 27.77 | 2,178,448 | -0.80(-2.82%) |
Nov 02, 2005 | 27.47 | 28.61 | 27.44 | 28.58 | 3,158,362 | +1.32(+4.83%) |
Nov 01, 2005 | 27.13 | 27.31 | 26.74 | 27.26 | 1,793,574 | +0.18(+0.66%) |
Oct 31, 2005 | 26.66 | 27.17 | 26.63 | 27.08 | 1,516,718 | +0.46(+1.74%) |
Oct 28, 2005 | 25.98 | 26.67 | 25.86 | 26.62 | 1,825,275 | +0.64(+2.48%) |
Oct 27, 2005 | 26.07 | 26.09 | 25.39 | 25.98 | 1,422,554 | -0.09(-0.36%) |
Oct 26, 2005 | 26.17 | 26.61 | 26.01 | 26.07 | 1,078,774 | +0.01(+0.03%) |
Oct 25, 2005 | 26.42 | 26.60 | 25.86 | 26.06 | 1,440,635 | -0.44(-1.66%) |
Oct 24, 2005 | 25.98 | 26.50 | 25.73 | 26.50 | 1,512,491 | +0.44(+1.68%) |
Oct 21, 2005 | 26.02 | 26.11 | 25.45 | 26.06 | 2,186,432 | +0.21(+0.81%) |
Oct 20, 2005 | 26.65 | 26.66 | 25.68 | 25.85 | 1,632,016 | -0.82(-3.07%) |
Oct 19, 2005 | 25.87 | 26.70 | 25.73 | 26.67 | 1,468,814 | +0.58(+2.24%) |
Oct 18, 2005 | 25.96 | 26.25 | 25.80 | 26.09 | 2,417,732 | -0.11(-0.42%) |
Oct 17, 2005 | 25.72 | 26.23 | 25.55 | 26.20 | 946,334 | +0.47(+1.84%) |
Oct 14, 2005 | 25.52 | 25.88 | 25.38 | 25.73 | 1,175,286 | +0.20(+0.80%) |
Oct 13, 2005 | 25.32 | 25.59 | 25.14 | 25.52 | 1,383,574 | +0.24(+0.96%) |
Oct 12, 2005 | 25.41 | 25.53 | 24.99 | 25.28 | 2,360,435 | +0.29(+1.18%) |
Oct 11, 2005 | 25.55 | 25.71 | 24.98 | 24.98 | 1,720,074 | -0.41(-1.63%) |
Oct 10, 2005 | 26.15 | 26.37 | 25.23 | 25.40 | 2,150,973 | -0.15(-0.60%) |
Oct 07, 2005 | 25.31 | 25.76 | 25.27 | 25.55 | 1,569,083 | +0.23(+0.93%) |
Oct 06, 2005 | 25.61 | 25.68 | 24.92 | 25.32 | 2,037,319 | -0.23(-0.88%) |
Oct 05, 2005 | 26.78 | 26.82 | 25.54 | 25.54 | 1,929,066 | -1.40(-5.20%) |
Oct 04, 2005 | 27.23 | 27.47 | 26.94 | 26.94 | 1,061,162 | -0.37(-1.37%) |
Oct 03, 2005 | 27.20 | 27.41 | 27.08 | 27.32 | 957,840 | -0.10(-0.36%) |
Sep 30, 2005 | 26.83 | 27.43 | 26.72 | 27.42 | 1,298,098 | +0.50(+1.85%) |
Sep 29, 2005 | 26.79 | 27.17 | 26.75 | 26.92 | 900,778 | +0.11(+0.40%) |
Sep 28, 2005 | 26.70 | 27.07 | 26.34 | 26.81 | 1,175,990 | +0.11(+0.43%) |
Sep 27, 2005 | 26.45 | 26.86 | 26.41 | 26.70 | 932,010 | +0.28(+1.05%) |
Sep 26, 2005 | 26.49 | 26.68 | 26.21 | 26.42 | 1,127,617 | -0.09(-0.35%) |
Sep 23, 2005 | 26.51 | 26.67 | 26.19 | 26.51 | 1,208,396 | +0.11(+0.42%) |
Sep 22, 2005 | 25.47 | 26.77 | 25.45 | 26.40 | 2,746,953 | +0.93(+3.64%) |
Sep 21, 2005 | 25.69 | 26.02 | 25.34 | 25.47 | 1,520,240 | -0.29(-1.12%) |
Sep 20, 2005 | 26.10 | 26.13 | 25.65 | 25.76 | 1,483,608 | -0.23(-0.90%) |
Sep 19, 2005 | 25.93 | 26.29 | 25.79 | 26.00 | 865,320 | +0.19(+0.73%) |
Sep 16, 2005 | 26.08 | 26.42 | 25.70 | 25.81 | 2,333,900 | -0.16(-0.62%) |
Sep 15, 2005 | 26.14 | 26.19 | 25.91 | 25.97 | 572,966 | -0.08(-0.29%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.93 | 26.05 | 568,740 | -0.06(-0.24%) |
Sep 13, 2005 | 26.39 | 26.43 | 26.04 | 26.11 | 901,248 | -0.21(-0.81%) |
Sep 12, 2005 | 26.17 | 26.53 | 26.17 | 26.33 | 1,776,431 | +0.35(+1.34%) |
Sep 09, 2005 | 26.00 | 26.19 | 25.70 | 25.98 | 2,599,015 | +0.20(+0.78%) |
Sep 08, 2005 | 26.08 | 26.08 | 25.59 | 25.78 | 1,070,555 | -0.36(-1.37%) |
Sep 07, 2005 | 26.36 | 26.42 | 26.09 | 26.13 | 857,806 | -0.16(-0.62%) |
Sep 06, 2005 | 26.10 | 26.34 | 25.90 | 26.30 | 1,260,761 | +0.32(+1.21%) |
Sep 02, 2005 | 26.47 | 26.47 | 25.82 | 25.98 | 999,639 | -0.33(-1.26%) |
Sep 01, 2005 | 26.53 | 26.95 | 25.99 | 26.31 | 4,751,397 | -0.05(-0.19%) |
Aug 31, 2005 | 25.28 | 26.36 | 25.15 | 26.36 | 4,423,116 | +1.42(+5.70%) |
Aug 30, 2005 | 24.73 | 24.96 | 24.56 | 24.94 | 1,490,183 | +0.25(+1.00%) |
Aug 29, 2005 | 24.70 | 24.82 | 24.48 | 24.70 | 1,309,604 | +0.13(+0.52%) |
Aug 26, 2005 | 24.76 | 24.78 | 24.23 | 24.57 | 1,210,744 | -0.15(-0.62%) |
Aug 25, 2005 | 24.78 | 24.95 | 24.58 | 24.72 | 1,119,633 | +0.09(+0.35%) |
Aug 24, 2005 | 24.55 | 24.91 | 24.44 | 24.64 | 2,186,901 | +0.06(+0.22%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.50 | 24.58 | 1,728,763 | -0.06(-0.26%) |
Aug 22, 2005 | 24.74 | 24.81 | 24.37 | 24.64 | 646,701 | +0.10(+0.42%) |
Aug 19, 2005 | 24.79 | 24.85 | 24.41 | 24.54 | 892,560 | +0.10(+0.40%) |
Aug 18, 2005 | 24.49 | 24.57 | 24.31 | 24.44 | 1,020,068 | -0.06(-0.26%) |
Aug 17, 2005 | 24.49 | 24.61 | 24.28 | 24.51 | 1,172,468 | +0.02(+0.09%) |
Aug 16, 2005 | 24.58 | 24.66 | 24.40 | 24.49 | 1,685,320 | -0.05(-0.21%) |
Aug 15, 2005 | 24.53 | 24.63 | 24.40 | 24.54 | 1,091,220 | +0.00(+0.00%) |
Aug 12, 2005 | 24.90 | 24.90 | 24.20 | 24.54 | 2,955,240 | -0.36(-1.44%) |
Aug 11, 2005 | 25.36 | 25.44 | 24.83 | 24.90 | 2,570,601 | -0.52(-2.06%) |
Aug 10, 2005 | 25.55 | 26.18 | 25.20 | 25.42 | 4,699,032 | -0.05(-0.18%) |
Aug 09, 2005 | 25.89 | 26.12 | 25.19 | 25.47 | 8,009,559 | -1.70(-6.27%) |
Aug 08, 2005 | 27.43 | 27.68 | 26.93 | 27.17 | 1,044,725 | -0.08(-0.28%) |
Aug 05, 2005 | 27.51 | 27.60 | 26.93 | 27.25 | 989,072 | -0.46(-1.65%) |
Aug 04, 2005 | 27.66 | 27.81 | 27.50 | 27.70 | 1,259,587 | +0.04(+0.15%) |
Aug 03, 2005 | 27.55 | 27.85 | 27.41 | 27.66 | 670,652 | -0.09(-0.31%) |
Aug 02, 2005 | 27.15 | 28.01 | 27.08 | 27.74 | 1,612,995 | +0.53(+1.96%) |
Aug 01, 2005 | 27.22 | 27.51 | 27.12 | 27.21 | 1,336,844 | +0.04(+0.16%) |
Jul 29, 2005 | 27.47 | 27.60 | 27.05 | 27.17 | 1,395,549 | -0.43(-1.56%) |
Jul 28, 2005 | 25.91 | 27.64 | 25.90 | 27.60 | 3,409,387 | +1.78(+6.91%) |
Jul 27, 2005 | 25.68 | 25.82 | 25.33 | 25.82 | 945,160 | +0.24(+0.93%) |
Jul 26, 2005 | 25.32 | 25.65 | 25.20 | 25.58 | 1,800,853 | +0.36(+1.44%) |
Jul 25, 2005 | 25.62 | 25.64 | 25.13 | 25.21 | 927,548 | -0.42(-1.64%) |
Jul 22, 2005 | 25.55 | 25.66 | 25.47 | 25.64 | 1,165,423 | +0.13(+0.50%) |
Jul 21, 2005 | 25.83 | 25.95 | 25.26 | 25.51 | 1,432,417 | -0.32(-1.24%) |
Jul 20, 2005 | 25.36 | 26.03 | 25.32 | 25.83 | 1,393,436 | +0.40(+1.59%) |
Jul 19, 2005 | 25.48 | 25.48 | 25.05 | 25.42 | 1,376,764 | +0.05(+0.20%) |
Jul 18, 2005 | 25.36 | 25.52 | 25.21 | 25.37 | 803,092 | -0.04(-0.17%) |
Jul 15, 2005 | 25.17 | 25.47 | 25.17 | 25.41 | 1,210,509 | +0.35(+1.41%) |
Jul 14, 2005 | 25.93 | 26.06 | 25.06 | 25.06 | 2,025,813 | -0.66(-2.57%) |
Jul 13, 2005 | 25.46 | 25.83 | 25.46 | 25.72 | 1,657,142 | +0.45(+1.77%) |
Jul 12, 2005 | 25.26 | 25.38 | 24.98 | 25.27 | 1,603,602 | -0.09(-0.35%) |
Jul 11, 2005 | 25.38 | 25.45 | 25.20 | 25.36 | 1,292,462 | +0.09(+0.37%) |
Jul 08, 2005 | 25.36 | 25.43 | 25.08 | 25.27 | 1,245,263 | +0.06(+0.24%) |
Jul 07, 2005 | 24.59 | 25.23 | 24.38 | 25.21 | 1,175,286 | +0.47(+1.91%) |
Jul 06, 2005 | 24.88 | 24.97 | 24.65 | 24.74 | 1,008,562 | -0.17(-0.70%) |
Jul 05, 2005 | 24.34 | 24.96 | 23.95 | 24.91 | 1,702,932 | +0.40(+1.65%) |
Jul 01, 2005 | 24.52 | 24.64 | 24.38 | 24.51 | 893,264 | -0.02(-0.07%) |
Jun 30, 2005 | 24.95 | 25.08 | 24.47 | 24.52 | 1,776,666 | -0.43(-1.72%) |
Jun 29, 2005 | 25.13 | 25.20 | 24.81 | 24.95 | 1,233,052 | +0.05(+0.19%) |
Jun 28, 2005 | 24.87 | 25.05 | 24.71 | 24.91 | 1,661,603 | +0.24(+0.98%) |
Jun 27, 2005 | 24.56 | 24.73 | 24.43 | 24.67 | 1,111,414 | +0.14(+0.57%) |
Jun 24, 2005 | 24.91 | 25.02 | 24.52 | 24.52 | 1,491,827 | -0.38(-1.54%) |
Jun 23, 2005 | 25.47 | 25.48 | 24.84 | 24.91 | 854,284 | -0.63(-2.48%) |
Jun 22, 2005 | 25.59 | 25.71 | 25.37 | 25.54 | 672,061 | -0.01(-0.05%) |
Jun 21, 2005 | 25.89 | 25.89 | 25.40 | 25.56 | 1,016,311 | -0.36(-1.38%) |
Jun 20, 2005 | 25.98 | 26.03 | 25.79 | 25.91 | 604,433 | -0.26(-1.01%) |
Jun 17, 2005 | 25.98 | 26.30 | 25.95 | 26.18 | 1,248,551 | +0.49(+1.92%) |
Jun 16, 2005 | 25.54 | 25.71 | 25.47 | 25.68 | 1,428,425 | +0.00(+0.02%) |
Jun 15, 2005 | 25.64 | 25.69 | 25.21 | 25.68 | 1,907,462 | +0.09(+0.33%) |
Jun 14, 2005 | 25.57 | 25.76 | 25.53 | 25.59 | 798,866 | -0.04(-0.15%) |
Jun 13, 2005 | 25.68 | 25.93 | 25.53 | 25.63 | 662,669 | -0.16(-0.61%) |
Jun 10, 2005 | 25.82 | 25.87 | 25.56 | 25.79 | 1,131,609 | -0.06(-0.23%) |
Jun 09, 2005 | 25.61 | 25.88 | 25.29 | 25.85 | 999,404 | +0.20(+0.76%) |
Jun 08, 2005 | 25.96 | 25.99 | 25.55 | 25.65 | 1,244,324 | -0.27(-1.05%) |
Jun 07, 2005 | 25.64 | 26.70 | 25.24 | 25.93 | 1,947,617 | +0.35(+1.37%) |
Jun 06, 2005 | 25.83 | 25.89 | 25.55 | 25.58 | 2,116,220 | -0.32(-1.25%) |
Jun 03, 2005 | 25.24 | 26.06 | 25.24 | 25.90 | 3,541,827 | +0.76(+3.03%) |
Jun 02, 2005 | 25.18 | 25.38 | 24.96 | 25.14 | 968,642 | -0.12(-0.47%) |
Jun 01, 2005 | 24.47 | 25.28 | 24.44 | 25.26 | 2,141,111 | +0.79(+3.24%) |
May 31, 2005 | 24.57 | 24.70 | 24.36 | 24.47 | 1,512,726 | -0.11(-0.43%) |
May 27, 2005 | 24.43 | 24.62 | 24.38 | 24.57 | 652,336 | +0.10(+0.42%) |
May 26, 2005 | 24.27 | 24.56 | 24.27 | 24.47 | 1,085,349 | +0.24(+0.98%) |
May 25, 2005 | 24.34 | 24.34 | 23.93 | 24.23 | 2,097,434 | -0.06(-0.26%) |
May 24, 2005 | 24.30 | 24.48 | 24.12 | 24.30 | 1,338,488 | -0.32(-1.28%) |
May 23, 2005 | 24.60 | 24.74 | 24.51 | 24.61 | 1,042,376 | +0.01(+0.03%) |
May 20, 2005 | 24.73 | 24.73 | 24.46 | 24.60 | 901,013 | -0.09(-0.38%) |
May 19, 2005 | 24.83 | 24.83 | 24.51 | 24.70 | 955,962 | -0.14(-0.58%) |
May 18, 2005 | 24.63 | 24.96 | 24.63 | 24.84 | 846,535 | +0.21(+0.85%) |
May 17, 2005 | 24.24 | 24.70 | 24.10 | 24.63 | 1,410,813 | +0.49(+2.01%) |
May 16, 2005 | 23.76 | 24.24 | 23.56 | 24.15 | 1,339,192 | +0.49(+2.07%) |
May 13, 2005 | 24.09 | 24.09 | 23.42 | 23.66 | 1,493,236 | -0.44(-1.82%) |
May 12, 2005 | 24.61 | 24.76 | 24.00 | 24.09 | 1,508,734 | -0.45(-1.84%) |
May 11, 2005 | 24.83 | 24.90 | 24.27 | 24.55 | 2,922,600 | -0.22(-0.89%) |
May 10, 2005 | 24.85 | 25.07 | 24.73 | 24.77 | 2,282,004 | -0.06(-0.24%) |
May 09, 2005 | 24.74 | 24.88 | 24.60 | 24.83 | 5,159,754 | +0.43(+1.75%) |
May 06, 2005 | 22.25 | 24.73 | 22.19 | 24.40 | 5,128,757 | +2.02(+9.04%) |
May 05, 2005 | 22.50 | 22.76 | 22.31 | 22.38 | 1,020,303 | -0.21(-0.92%) |
May 04, 2005 | 22.07 | 22.67 | 21.97 | 22.59 | 1,495,819 | +0.63(+2.85%) |
May 03, 2005 | 21.82 | 22.19 | 21.80 | 21.96 | 1,444,862 | -0.08(-0.35%) |
May 02, 2005 | 22.00 | 22.26 | 21.92 | 22.04 | 1,279,078 | +0.08(+0.37%) |
Apr 29, 2005 | 22.01 | 22.08 | 21.75 | 21.96 | 1,659,020 | +0.05(+0.23%) |
Apr 28, 2005 | 22.12 | 22.23 | 21.91 | 21.91 | 1,622,388 | -0.22(-0.98%) |
Apr 27, 2005 | 22.12 | 22.28 | 21.86 | 22.12 | 1,497,932 | -0.21(-0.95%) |
Apr 26, 2005 | 22.82 | 22.89 | 22.23 | 22.34 | 1,986,598 | -0.59(-2.58%) |
Apr 25, 2005 | 22.88 | 23.14 | 22.67 | 22.93 | 1,037,680 | +0.26(+1.15%) |
Apr 22, 2005 | 22.78 | 22.95 | 22.49 | 22.67 | 1,438,522 | -0.18(-0.80%) |
Apr 21, 2005 | 22.68 | 22.86 | 22.55 | 22.85 | 2,050,704 | +0.37(+1.63%) |
Apr 20, 2005 | 22.89 | 23.00 | 22.46 | 22.49 | 1,646,809 | -0.36(-1.58%) |
Apr 19, 2005 | 22.80 | 22.99 | 22.55 | 22.85 | 1,581,529 | +0.04(+0.19%) |
Apr 18, 2005 | 22.81 | 22.95 | 22.68 | 22.80 | 2,038,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.32 | 23.60 | 22.96 | 22.96 | 2,421,254 | -0.44(-1.89%) |
Apr 14, 2005 | 24.22 | 24.27 | 23.23 | 23.40 | 3,245,716 | -0.82(-3.38%) |
Apr 13, 2005 | 24.95 | 24.95 | 24.13 | 24.22 | 1,922,726 | -0.73(-2.92%) |
Apr 12, 2005 | 25.00 | 25.23 | 24.59 | 24.95 | 2,334,135 | -0.07(-0.29%) |
Apr 11, 2005 | 24.35 | 25.21 | 24.35 | 25.02 | 2,910,859 | +0.89(+3.69%) |
Apr 08, 2005 | 24.57 | 24.62 | 24.06 | 24.13 | 1,031,809 | -0.48(-1.94%) |
Apr 07, 2005 | 24.17 | 24.67 | 24.17 | 24.61 | 1,735,572 | +0.43(+1.80%) |
Apr 06, 2005 | 24.04 | 24.26 | 23.78 | 24.17 | 1,808,837 | +0.15(+0.64%) |
Apr 05, 2005 | 23.89 | 24.33 | 23.87 | 24.02 | 1,361,500 | +0.17(+0.70%) |
Apr 04, 2005 | 23.76 | 23.96 | 23.40 | 23.85 | 1,092,628 | +0.13(+0.56%) |
Apr 01, 2005 | 23.78 | 24.15 | 23.55 | 23.72 | 1,291,993 | +0.11(+0.49%) |
Mar 31, 2005 | 23.43 | 23.81 | 23.34 | 23.61 | 933,654 | +0.13(+0.56%) |
Mar 30, 2005 | 22.89 | 23.49 | 22.89 | 23.47 | 1,916,855 | +0.63(+2.78%) |
Mar 29, 2005 | 23.42 | 23.65 | 22.80 | 22.84 | 2,804,954 | -0.68(-2.88%) |
Mar 28, 2005 | 23.63 | 24.03 | 23.47 | 23.52 | 1,695,887 | +0.05(+0.22%) |
Mar 24, 2005 | 23.44 | 23.57 | 23.17 | 23.46 | 2,290,223 | +0.04(+0.18%) |
Mar 23, 2005 | 23.72 | 23.79 | 23.41 | 23.42 | 1,616,283 | -0.34(-1.45%) |
Mar 22, 2005 | 24.24 | 24.49 | 23.76 | 23.77 | 1,550,297 | -0.37(-1.52%) |
Mar 21, 2005 | 24.49 | 24.55 | 24.11 | 24.13 | 1,031,105 | -0.44(-1.80%) |
Mar 18, 2005 | 24.36 | 24.74 | 24.19 | 24.58 | 2,895,361 | +0.40(+1.67%) |
Mar 17, 2005 | 24.13 | 24.34 | 23.92 | 24.17 | 1,525,171 | +0.15(+0.62%) |
Mar 16, 2005 | 24.15 | 24.23 | 23.84 | 24.02 | 1,983,310 | -0.09(-0.35%) |
Mar 15, 2005 | 24.34 | 24.47 | 24.10 | 24.11 | 2,070,194 | -0.04(-0.16%) |
Mar 14, 2005 | 24.50 | 24.59 | 24.06 | 24.15 | 1,715,847 | -0.25(-1.01%) |
Mar 11, 2005 | 24.12 | 24.62 | 23.98 | 24.39 | 1,121,512 | +0.16(+0.67%) |
Mar 10, 2005 | 24.55 | 24.67 | 23.89 | 24.23 | 3,071,947 | -0.55(-2.23%) |
Mar 09, 2005 | 24.87 | 25.32 | 24.75 | 24.78 | 2,469,627 | -0.33(-1.31%) |
Mar 08, 2005 | 25.13 | 25.55 | 24.28 | 25.11 | 4,328,717 | -0.86(-3.33%) |
Mar 07, 2005 | 26.15 | 26.19 | 25.93 | 25.98 | 1,608,299 | -0.28(-1.05%) |
Mar 04, 2005 | 26.02 | 26.45 | 25.88 | 26.25 | 2,186,666 | +0.39(+1.51%) |
Mar 03, 2005 | 26.38 | 26.40 | 25.72 | 25.86 | 1,841,477 | -0.52(-1.97%) |
Mar 02, 2005 | 26.49 | 26.67 | 26.33 | 26.38 | 2,442,858 | -0.21(-0.80%) |
Mar 01, 2005 | 26.62 | 26.89 | 26.54 | 26.59 | 2,230,343 | -0.13(-0.48%) |
Feb 28, 2005 | 26.94 | 27.23 | 26.65 | 26.72 | 1,184,209 | -0.21(-0.79%) |
Feb 25, 2005 | 26.76 | 27.22 | 26.64 | 26.94 | 1,171,059 | +0.06(+0.21%) |
Feb 24, 2005 | 26.20 | 26.90 | 25.88 | 26.88 | 932,010 | +0.68(+2.60%) |
Feb 23, 2005 | 26.11 | 26.40 | 26.04 | 26.20 | 1,363,614 | +0.09(+0.36%) |
Feb 22, 2005 | 26.32 | 26.57 | 26.09 | 26.10 | 1,133,957 | -0.25(-0.94%) |
Feb 18, 2005 | 26.64 | 26.82 | 26.07 | 26.35 | 1,534,330 | -0.35(-1.32%) |
Feb 17, 2005 | 26.62 | 27.22 | 26.62 | 26.71 | 1,231,409 | +0.03(+0.13%) |
Feb 16, 2005 | 26.40 | 26.76 | 26.19 | 26.67 | 1,906,758 | +0.10(+0.38%) |
Feb 15, 2005 | 25.88 | 26.65 | 25.83 | 26.57 | 1,992,233 | +0.60(+2.33%) |
Feb 14, 2005 | 25.98 | 26.18 | 25.89 | 25.96 | 765,051 | -0.01(-0.05%) |
Feb 11, 2005 | 25.48 | 26.10 | 25.48 | 25.98 | 1,541,374 | +0.49(+1.94%) |
Feb 10, 2005 | 25.64 | 25.64 | 25.33 | 25.48 | 1,703,871 | -0.16(-0.61%) |
Feb 09, 2005 | 25.83 | 25.95 | 25.50 | 25.64 | 2,121,621 | -0.28(-1.08%) |
Feb 08, 2005 | 25.72 | 26.04 | 25.55 | 25.92 | 2,051,409 | +0.06(+0.21%) |
Feb 07, 2005 | 25.47 | 26.30 | 25.42 | 25.87 | 3,110,928 | +0.38(+1.50%) |
Feb 04, 2005 | 23.95 | 25.72 | 23.74 | 25.48 | 3,450,011 | +1.24(+5.11%) |
Feb 03, 2005 | 22.99 | 24.43 | 22.45 | 24.24 | 3,367,119 | +1.26(+5.46%) |
Feb 02, 2005 | 22.40 | 23.00 | 22.37 | 22.99 | 1,303,499 | +0.70(+3.13%) |
Feb 01, 2005 | 22.58 | 22.68 | 22.14 | 22.29 | 1,333,791 | -0.51(-2.24%) |
Jan 31, 2005 | 22.37 | 22.84 | 22.22 | 22.80 | 882,932 | +0.53(+2.39%) |
Jan 28, 2005 | 22.19 | 22.46 | 22.12 | 22.27 | 815,303 | +0.08(+0.36%) |
Jan 27, 2005 | 22.12 | 22.19 | 22.00 | 22.19 | 733,350 | +0.06(+0.29%) |
Jan 26, 2005 | 21.63 | 22.24 | 21.61 | 22.12 | 1,177,399 | +0.49(+2.26%) |
Jan 25, 2005 | 21.55 | 21.72 | 21.51 | 21.63 | 527,646 | +0.18(+0.85%) |
Jan 24, 2005 | 21.48 | 21.76 | 21.34 | 21.45 | 680,985 | -0.09(-0.42%) |
Jan 21, 2005 | 21.77 | 22.02 | 21.52 | 21.54 | 396,380 | -0.25(-1.13%) |
Jan 20, 2005 | 22.10 | 22.10 | 21.55 | 21.79 | 1,518,831 | -0.31(-1.41%) |
Jan 19, 2005 | 22.28 | 22.46 | 22.06 | 22.10 | 509,799 | -0.27(-1.20%) |
Jan 18, 2005 | 22.27 | 22.47 | 22.00 | 22.37 | 592,926 | +0.01(+0.06%) |
Jan 14, 2005 | 21.85 | 22.42 | 21.76 | 22.35 | 868,373 | +0.50(+2.30%) |
Jan 13, 2005 | 21.70 | 22.16 | 21.66 | 21.85 | 710,807 | +0.10(+0.47%) |
Jan 12, 2005 | 21.64 | 21.76 | 21.45 | 21.75 | 779,845 | +0.22(+1.01%) |
Jan 11, 2005 | 21.82 | 21.86 | 21.40 | 21.53 | 1,138,654 | -0.29(-1.33%) |
Jan 10, 2005 | 21.51 | 22.03 | 21.51 | 21.82 | 888,568 | +0.18(+0.85%) |
Jan 07, 2005 | 21.80 | 21.89 | 21.59 | 21.64 | 1,236,340 | -0.11(-0.51%) |
Jan 06, 2005 | 21.72 | 21.89 | 21.48 | 21.75 | 1,500,750 | +0.10(+0.45%) |
Jan 05, 2005 | 22.31 | 22.31 | 21.65 | 21.65 | 1,318,058 | -0.60(-2.68%) |
Jan 04, 2005 | 22.68 | 22.70 | 22.14 | 22.25 | 1,052,709 | -0.34(-1.53%) |
Jan 03, 2005 | 23.21 | 23.21 | 22.53 | 22.59 | 1,393,436 | -0.62(-2.68%) |
Dec 31, 2004 | 23.19 | 23.50 | 23.08 | 23.21 | 461,191 | +0.10(+0.42%) |
Dec 30, 2004 | 23.12 | 23.26 | 23.06 | 23.12 | 618,287 | -0.06(-0.28%) |
Dec 29, 2004 | 22.91 | 23.20 | 22.80 | 23.18 | 656,328 | +0.36(+1.57%) |
Dec 28, 2004 | 22.38 | 22.84 | 22.38 | 22.82 | 818,121 | +0.41(+1.84%) |
Dec 27, 2004 | 22.70 | 22.72 | 22.00 | 22.41 | 1,452,846 | -0.29(-1.26%) |
Dec 23, 2004 | 22.74 | 22.74 | 22.58 | 22.69 | 1,206,987 | -0.04(-0.17%) |
Dec 22, 2004 | 22.62 | 22.83 | 22.62 | 22.73 | 941,638 | +0.01(+0.04%) |
Dec 21, 2004 | 22.59 | 22.89 | 22.59 | 22.72 | 886,220 | +0.15(+0.66%) |
Dec 20, 2004 | 22.51 | 22.89 | 22.41 | 22.57 | 895,612 | -0.05(-0.23%) |
Dec 17, 2004 | 22.46 | 22.83 | 22.40 | 22.63 | 1,440,635 | -0.03(-0.15%) |
Dec 16, 2004 | 22.95 | 22.95 | 22.61 | 22.66 | 1,135,366 | -0.33(-1.43%) |
Dec 15, 2004 | 22.91 | 23.25 | 22.91 | 22.99 | 1,688,843 | -0.10(-0.42%) |
Dec 14, 2004 | 22.90 | 23.15 | 22.89 | 23.09 | 967,703 | +0.18(+0.80%) |
Dec 13, 2004 | 22.83 | 22.98 | 22.78 | 22.90 | 1,193,837 | +0.13(+0.58%) |
Dec 10, 2004 | 22.95 | 23.06 | 22.51 | 22.77 | 1,580,824 | -0.34(-1.47%) |
Dec 09, 2004 | 23.22 | 23.25 | 22.81 | 23.11 | 1,585,990 | -0.11(-0.50%) |
Dec 08, 2004 | 21.95 | 23.32 | 21.92 | 23.23 | 5,115,137 | +1.17(+5.29%) |
Dec 07, 2004 | 22.24 | 22.34 | 22.04 | 22.06 | 798,161 | -0.09(-0.40%) |
Dec 06, 2004 | 22.15 | 22.24 | 22.02 | 22.15 | 735,463 | -0.07(-0.31%) |
Dec 03, 2004 | 22.08 | 22.28 | 22.06 | 22.22 | 893,029 | -0.04(-0.17%) |
Dec 02, 2004 | 22.31 | 22.34 | 22.14 | 22.26 | 974,278 | +0.03(+0.11%) |