Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.73 | 32.28 | 31.49 | 32.03 | 2,079,791 | +0.14(+0.45%) |
Sep 29, 2005 | 31.20 | 31.94 | 31.00 | 31.88 | 2,320,192 | +0.78(+2.51%) |
Sep 28, 2005 | 31.29 | 31.89 | 30.93 | 31.10 | 3,161,844 | +0.01(+0.03%) |
Sep 27, 2005 | 30.60 | 31.21 | 30.45 | 31.09 | 2,569,286 | +0.50(+1.63%) |
Sep 26, 2005 | 30.48 | 30.92 | 30.19 | 30.59 | 1,954,003 | +0.31(+1.04%) |
Sep 23, 2005 | 30.28 | 30.63 | 29.82 | 30.28 | 1,719,066 | +0.30(+0.99%) |
Sep 22, 2005 | 29.68 | 30.34 | 29.47 | 29.98 | 1,750,357 | +0.54(+1.83%) |
Sep 21, 2005 | 29.52 | 29.68 | 28.93 | 29.44 | 2,663,782 | -0.07(-0.25%) |
Sep 20, 2005 | 30.12 | 30.47 | 29.47 | 29.52 | 2,619,452 | -0.58(-1.93%) |
Sep 19, 2005 | 30.41 | 30.46 | 29.90 | 30.09 | 1,220,507 | -0.31(-1.03%) |
Sep 16, 2005 | 30.08 | 30.48 | 29.81 | 30.41 | 1,850,318 | +0.33(+1.10%) |
Sep 15, 2005 | 30.38 | 30.60 | 29.89 | 30.08 | 3,367,849 | -0.50(-1.63%) |
Sep 14, 2005 | 31.41 | 31.57 | 30.58 | 30.58 | 1,322,205 | -0.78(-2.49%) |
Sep 13, 2005 | 31.41 | 31.55 | 31.18 | 31.36 | 1,953,134 | -0.04(-0.13%) |
Sep 12, 2005 | 31.09 | 31.54 | 30.97 | 31.40 | 1,039,585 | +0.43(+1.40%) |
Sep 09, 2005 | 31.09 | 31.33 | 30.88 | 30.96 | 1,074,230 | +0.14(+0.47%) |
Sep 08, 2005 | 31.00 | 31.43 | 30.73 | 30.82 | 2,290,266 | -0.72(-2.30%) |
Sep 07, 2005 | 31.08 | 31.69 | 31.08 | 31.54 | 2,545,941 | +0.47(+1.50%) |
Sep 06, 2005 | 31.08 | 31.12 | 30.00 | 31.08 | 2,343,910 | +1.44(+4.86%) |
Sep 02, 2005 | 29.80 | 29.83 | 29.52 | 29.64 | 1,672,997 | -0.12(-0.41%) |
Sep 01, 2005 | 30.34 | 30.38 | 29.42 | 29.76 | 3,297,567 | -0.38(-1.26%) |
Aug 31, 2005 | 30.14 | 30.44 | 28.99 | 30.14 | 9,965,591 | +3.31(+12.34%) |
Aug 30, 2005 | 27.38 | 27.42 | 26.66 | 26.83 | 1,480,651 | -0.71(-2.57%) |
Aug 29, 2005 | 27.57 | 27.74 | 27.32 | 27.53 | 1,092,111 | -0.04(-0.15%) |
Aug 26, 2005 | 27.57 | 27.86 | 27.24 | 27.57 | 1,815,549 | +0.01(+0.03%) |
Aug 25, 2005 | 27.55 | 27.67 | 27.42 | 27.57 | 827,247 | +0.02(+0.06%) |
Aug 24, 2005 | 27.34 | 27.94 | 27.18 | 27.55 | 1,395,965 | -0.04(-0.15%) |
Aug 23, 2005 | 27.21 | 27.64 | 27.21 | 27.59 | 818,679 | +0.44(+1.63%) |
Aug 22, 2005 | 27.66 | 27.76 | 27.01 | 27.15 | 907,215 | -0.39(-1.43%) |
Aug 19, 2005 | 27.78 | 27.86 | 27.38 | 27.54 | 889,707 | -0.19(-0.67%) |
Aug 18, 2005 | 27.62 | 27.97 | 27.24 | 27.73 | 662,220 | -0.09(-0.32%) |
Aug 17, 2005 | 27.70 | 28.02 | 27.32 | 27.82 | 886,230 | +0.03(+0.12%) |
Aug 16, 2005 | 28.44 | 28.44 | 27.22 | 27.78 | 1,768,859 | -0.69(-2.43%) |
Aug 15, 2005 | 28.29 | 28.58 | 27.90 | 28.48 | 857,422 | +0.19(+0.65%) |
Aug 12, 2005 | 28.69 | 28.69 | 27.94 | 28.29 | 1,426,015 | -0.40(-1.40%) |
Aug 11, 2005 | 27.94 | 28.78 | 27.93 | 28.69 | 2,498,630 | +0.90(+3.25%) |
Aug 10, 2005 | 27.50 | 28.18 | 27.50 | 27.79 | 1,867,578 | +0.39(+1.44%) |
Aug 09, 2005 | 27.20 | 27.45 | 27.17 | 27.40 | 1,070,132 | +0.35(+1.31%) |
Aug 08, 2005 | 27.38 | 27.54 | 26.95 | 27.04 | 797,445 | -0.24(-0.89%) |
Aug 05, 2005 | 26.98 | 27.32 | 26.88 | 27.28 | 890,949 | +0.23(+0.83%) |
Aug 04, 2005 | 27.19 | 27.22 | 26.87 | 27.06 | 855,559 | -0.39(-1.41%) |
Aug 03, 2005 | 27.70 | 27.80 | 27.30 | 27.45 | 1,672,252 | -0.65(-2.32%) |
Aug 02, 2005 | 27.98 | 28.19 | 27.94 | 28.10 | 1,093,352 | +0.06(+0.20%) |
Aug 01, 2005 | 27.58 | 28.11 | 27.58 | 28.04 | 1,019,593 | +0.64(+2.32%) |
Jul 29, 2005 | 27.81 | 27.94 | 27.41 | 27.41 | 500,918 | -0.48(-1.73%) |
Jul 28, 2005 | 27.75 | 28.06 | 27.72 | 27.89 | 688,048 | +0.12(+0.44%) |
Jul 27, 2005 | 27.65 | 27.78 | 27.20 | 27.77 | 708,164 | +0.11(+0.41%) |
Jul 26, 2005 | 27.23 | 27.71 | 27.16 | 27.65 | 695,871 | +0.51(+1.87%) |
Jul 25, 2005 | 27.55 | 27.65 | 27.02 | 27.15 | 473,599 | -0.35(-1.29%) |
Jul 22, 2005 | 27.54 | 27.70 | 27.32 | 27.50 | 620,249 | +0.08(+0.29%) |
Jul 21, 2005 | 27.42 | 27.69 | 27.16 | 27.42 | 1,191,077 | -0.10(-0.35%) |
Jul 20, 2005 | 27.49 | 27.62 | 27.11 | 27.52 | 968,185 | -0.19(-0.70%) |
Jul 19, 2005 | 27.74 | 27.96 | 27.53 | 27.71 | 1,134,951 | +0.10(+0.35%) |
Jul 18, 2005 | 27.30 | 27.78 | 27.18 | 27.61 | 684,944 | +0.27(+1.00%) |
Jul 15, 2005 | 27.38 | 27.49 | 27.22 | 27.34 | 816,444 | +0.04(+0.15%) |
Jul 14, 2005 | 27.34 | 27.42 | 27.09 | 27.30 | 1,488,226 | +0.22(+0.80%) |
Jul 13, 2005 | 27.19 | 27.28 | 27.02 | 27.08 | 534,196 | -0.28(-1.03%) |
Jul 12, 2005 | 27.19 | 27.54 | 27.12 | 27.36 | 1,117,690 | +0.12(+0.44%) |
Jul 11, 2005 | 26.97 | 27.53 | 26.90 | 27.24 | 1,166,739 | +0.39(+1.44%) |
Jul 08, 2005 | 26.47 | 26.94 | 26.28 | 26.86 | 669,298 | +0.45(+1.71%) |
Jul 07, 2005 | 26.09 | 26.43 | 26.07 | 26.41 | 1,036,853 | -0.05(-0.18%) |
Jul 06, 2005 | 26.78 | 26.87 | 26.44 | 26.45 | 736,849 | -0.33(-1.23%) |
Jul 05, 2005 | 26.41 | 26.90 | 26.32 | 26.79 | 1,230,192 | +0.32(+1.22%) |
Jul 01, 2005 | 26.36 | 26.56 | 26.18 | 26.46 | 665,324 | +0.08(+0.31%) |
Jun 30, 2005 | 26.60 | 26.65 | 26.13 | 26.38 | 1,523,491 | -0.22(-0.82%) |
Jun 29, 2005 | 26.50 | 26.70 | 26.20 | 26.60 | 716,608 | +0.23(+0.85%) |
Jun 28, 2005 | 26.05 | 26.53 | 26.01 | 26.37 | 980,851 | +0.38(+1.46%) |
Jun 27, 2005 | 25.88 | 26.09 | 25.61 | 26.00 | 862,885 | -0.06(-0.22%) |
Jun 24, 2005 | 26.19 | 26.29 | 25.95 | 26.05 | 1,014,998 | -0.20(-0.77%) |
Jun 23, 2005 | 26.86 | 26.92 | 26.14 | 26.25 | 1,009,162 | -0.64(-2.37%) |
Jun 22, 2005 | 26.08 | 27.06 | 26.08 | 26.89 | 1,437,811 | +0.69(+2.64%) |
Jun 21, 2005 | 26.18 | 26.40 | 26.14 | 26.20 | 525,380 | -0.13(-0.49%) |
Jun 20, 2005 | 26.33 | 26.57 | 26.10 | 26.33 | 667,684 | -0.27(-1.00%) |
Jun 17, 2005 | 26.77 | 26.80 | 26.29 | 26.59 | 1,134,951 | +0.08(+0.30%) |
Jun 16, 2005 | 26.28 | 26.59 | 26.28 | 26.51 | 920,999 | +0.02(+0.09%) |
Jun 15, 2005 | 26.56 | 26.75 | 26.29 | 26.49 | 891,445 | -0.06(-0.24%) |
Jun 14, 2005 | 26.46 | 27.08 | 26.41 | 26.55 | 1,550,561 | -0.04(-0.15%) |
Jun 13, 2005 | 26.35 | 26.79 | 26.33 | 26.59 | 937,886 | +0.13(+0.49%) |
Jun 10, 2005 | 26.45 | 26.52 | 26.15 | 26.46 | 958,623 | +0.00(+0.00%) |
Jun 09, 2005 | 26.25 | 26.72 | 26.05 | 26.46 | 3,001,660 | -0.32(-1.20%) |
Jun 08, 2005 | 26.41 | 27.17 | 26.33 | 26.79 | 2,909,895 | +0.85(+3.26%) |
Jun 07, 2005 | 25.73 | 26.30 | 25.73 | 25.94 | 1,229,695 | +0.19(+0.72%) |
Jun 06, 2005 | 25.73 | 25.87 | 25.45 | 25.75 | 905,849 | -0.02(-0.09%) |
Jun 03, 2005 | 25.79 | 26.09 | 25.73 | 25.78 | 1,200,515 | -0.10(-0.37%) |
Jun 02, 2005 | 25.57 | 25.92 | 25.42 | 25.88 | 1,220,631 | +0.34(+1.32%) |
Jun 01, 2005 | 25.05 | 25.74 | 25.01 | 25.54 | 1,540,379 | +0.47(+1.86%) |
May 31, 2005 | 25.46 | 25.47 | 25.02 | 25.07 | 739,456 | -0.38(-1.49%) |
May 27, 2005 | 25.12 | 25.48 | 25.12 | 25.45 | 608,825 | +0.30(+1.18%) |
May 26, 2005 | 25.07 | 25.37 | 24.88 | 25.15 | 723,562 | +0.08(+0.32%) |
May 25, 2005 | 25.39 | 25.39 | 24.97 | 25.07 | 949,062 | -0.30(-1.17%) |
May 24, 2005 | 25.10 | 25.42 | 25.05 | 25.37 | 1,574,403 | +0.06(+0.25%) |
May 23, 2005 | 24.84 | 25.43 | 24.84 | 25.30 | 1,479,161 | +0.49(+1.98%) |
May 20, 2005 | 25.01 | 25.01 | 24.52 | 24.81 | 1,347,661 | +0.06(+0.26%) |
May 19, 2005 | 24.70 | 25.09 | 24.59 | 24.75 | 1,457,307 | +0.06(+0.26%) |
May 18, 2005 | 24.36 | 24.91 | 24.09 | 24.68 | 2,264,066 | +0.85(+3.58%) |
May 17, 2005 | 23.68 | 24.14 | 23.59 | 23.83 | 1,898,249 | +0.17(+0.71%) |
May 16, 2005 | 23.70 | 23.80 | 23.50 | 23.66 | 1,502,506 | +0.06(+0.27%) |
May 13, 2005 | 24.96 | 24.96 | 23.03 | 23.60 | 4,195,221 | -0.38(-1.58%) |
May 12, 2005 | 24.19 | 24.40 | 23.52 | 23.97 | 2,979,060 | -0.31(-1.26%) |
May 11, 2005 | 24.28 | 24.46 | 24.02 | 24.28 | 1,430,733 | +0.12(+0.50%) |
May 10, 2005 | 24.48 | 24.55 | 24.10 | 24.16 | 1,608,923 | -0.39(-1.57%) |
May 09, 2005 | 24.65 | 24.71 | 24.37 | 24.55 | 971,413 | -0.01(-0.03%) |
May 06, 2005 | 24.55 | 24.75 | 24.49 | 24.55 | 1,436,197 | +0.06(+0.23%) |
May 05, 2005 | 24.53 | 24.73 | 24.32 | 24.50 | 1,352,007 | +0.06(+0.26%) |
May 04, 2005 | 24.44 | 24.67 | 24.24 | 24.43 | 1,589,800 | +0.05(+0.20%) |
May 03, 2005 | 24.22 | 24.55 | 24.19 | 24.39 | 1,478,789 | +0.09(+0.36%) |
May 02, 2005 | 24.26 | 24.49 | 24.18 | 24.30 | 1,626,556 | +0.02(+0.07%) |
Apr 29, 2005 | 24.63 | 24.68 | 23.78 | 24.28 | 2,466,469 | -0.27(-1.12%) |
Apr 28, 2005 | 24.72 | 25.01 | 24.44 | 24.55 | 1,795,681 | -0.34(-1.36%) |
Apr 27, 2005 | 25.02 | 25.17 | 24.73 | 24.89 | 1,225,598 | -0.12(-0.48%) |
Apr 26, 2005 | 25.42 | 25.49 | 25.01 | 25.01 | 1,372,868 | -0.39(-1.55%) |
Apr 25, 2005 | 25.13 | 25.63 | 25.09 | 25.41 | 1,208,958 | +0.41(+1.64%) |
Apr 22, 2005 | 25.77 | 25.77 | 24.96 | 25.00 | 1,673,369 | -0.77(-2.97%) |
Apr 21, 2005 | 25.87 | 25.94 | 25.67 | 25.76 | 1,996,470 | +0.22(+0.85%) |
Apr 20, 2005 | 25.83 | 25.83 | 25.43 | 25.54 | 1,102,045 | -0.28(-1.09%) |
Apr 19, 2005 | 25.88 | 26.19 | 25.63 | 25.83 | 1,411,983 | -0.05(-0.19%) |
Apr 18, 2005 | 25.54 | 25.92 | 25.37 | 25.88 | 1,942,331 | +0.21(+0.82%) |
Apr 15, 2005 | 26.27 | 26.27 | 25.57 | 25.67 | 1,645,058 | -0.60(-2.30%) |
Apr 14, 2005 | 26.62 | 26.70 | 26.23 | 26.27 | 987,929 | -0.35(-1.33%) |
Apr 13, 2005 | 26.62 | 27.04 | 26.57 | 26.62 | 1,046,290 | -0.25(-0.93%) |
Apr 12, 2005 | 26.74 | 27.05 | 26.62 | 26.87 | 1,143,270 | +0.13(+0.48%) |
Apr 11, 2005 | 26.80 | 27.15 | 26.66 | 26.74 | 837,181 | -0.06(-0.21%) |
Apr 08, 2005 | 26.99 | 27.19 | 26.70 | 26.80 | 1,285,450 | -0.19(-0.72%) |
Apr 07, 2005 | 27.12 | 27.19 | 26.64 | 26.99 | 883,250 | -0.12(-0.45%) |
Apr 06, 2005 | 27.38 | 27.40 | 27.01 | 27.12 | 1,063,302 | -0.20(-0.74%) |
Apr 05, 2005 | 27.20 | 27.52 | 27.06 | 27.32 | 1,033,376 | +0.11(+0.41%) |
Apr 04, 2005 | 27.06 | 27.38 | 26.76 | 27.20 | 1,428,374 | +0.07(+0.27%) |
Apr 01, 2005 | 27.80 | 28.06 | 27.00 | 27.13 | 1,861,369 | -0.67(-2.40%) |
Mar 31, 2005 | 28.15 | 28.39 | 27.74 | 27.80 | 2,325,532 | +0.27(+0.97%) |
Mar 30, 2005 | 27.12 | 27.61 | 27.12 | 27.53 | 1,510,081 | +0.66(+2.46%) |
Mar 29, 2005 | 27.60 | 27.68 | 26.81 | 26.87 | 2,202,599 | -0.79(-2.85%) |
Mar 28, 2005 | 27.45 | 27.92 | 27.31 | 27.66 | 4,253,707 | +1.40(+5.34%) |
Mar 24, 2005 | 26.02 | 26.30 | 25.93 | 26.26 | 1,581,977 | +0.24(+0.93%) |
Mar 23, 2005 | 26.23 | 26.29 | 25.96 | 26.02 | 1,267,941 | -0.29(-1.10%) |
Mar 22, 2005 | 26.47 | 26.81 | 26.28 | 26.31 | 1,286,195 | -0.27(-1.00%) |
Mar 21, 2005 | 26.70 | 26.83 | 26.37 | 26.58 | 2,804,347 | -0.13(-0.48%) |
Mar 18, 2005 | 25.93 | 26.86 | 25.93 | 26.70 | 3,971,956 | +1.08(+4.21%) |
Mar 17, 2005 | 25.25 | 25.69 | 25.01 | 25.63 | 1,716,458 | +0.41(+1.63%) |
Mar 16, 2005 | 25.65 | 25.65 | 25.20 | 25.21 | 1,017,730 | -0.44(-1.73%) |
Mar 15, 2005 | 25.63 | 25.82 | 25.42 | 25.66 | 1,468,855 | +0.06(+0.22%) |
Mar 14, 2005 | 25.07 | 25.67 | 25.04 | 25.60 | 1,534,419 | +0.55(+2.19%) |
Mar 11, 2005 | 25.31 | 25.45 | 24.92 | 25.05 | 1,339,465 | -0.38(-1.49%) |
Mar 10, 2005 | 25.38 | 25.49 | 25.09 | 25.43 | 1,023,691 | +0.10(+0.38%) |
Mar 09, 2005 | 25.39 | 25.51 | 25.27 | 25.34 | 1,377,959 | -0.19(-0.73%) |
Mar 08, 2005 | 25.22 | 25.59 | 25.22 | 25.52 | 1,293,024 | +0.21(+0.83%) |
Mar 07, 2005 | 25.21 | 25.43 | 25.05 | 25.31 | 1,532,059 | +0.18(+0.70%) |
Mar 04, 2005 | 25.13 | 25.25 | 24.78 | 25.13 | 1,706,896 | +0.25(+1.00%) |
Mar 03, 2005 | 24.80 | 25.13 | 24.60 | 24.88 | 2,018,449 | +0.40(+1.64%) |
Mar 02, 2005 | 24.30 | 24.62 | 24.20 | 24.48 | 2,502,107 | +0.12(+0.50%) |
Mar 01, 2005 | 24.18 | 24.44 | 24.18 | 24.36 | 2,099,411 | +0.08(+0.33%) |
Feb 28, 2005 | 24.16 | 24.59 | 24.13 | 24.28 | 3,722,987 | -0.62(-2.49%) |
Feb 25, 2005 | 24.84 | 25.05 | 24.81 | 24.90 | 1,310,409 | -0.02(-0.06%) |
Feb 24, 2005 | 24.75 | 24.92 | 24.34 | 24.92 | 1,144,885 | +0.04(+0.16%) |
Feb 23, 2005 | 24.77 | 24.95 | 24.72 | 24.88 | 760,938 | +0.11(+0.46%) |
Feb 22, 2005 | 25.09 | 25.10 | 24.56 | 24.76 | 1,431,230 | -0.31(-1.25%) |
Feb 18, 2005 | 24.71 | 25.25 | 24.67 | 25.08 | 1,509,336 | +0.44(+1.80%) |
Feb 17, 2005 | 25.09 | 25.20 | 24.59 | 24.63 | 959,741 | -0.42(-1.67%) |
Feb 16, 2005 | 25.12 | 25.12 | 24.86 | 25.05 | 676,127 | -0.06(-0.26%) |
Feb 15, 2005 | 24.94 | 25.35 | 24.94 | 25.12 | 1,162,766 | +0.13(+0.52%) |
Feb 14, 2005 | 25.19 | 25.19 | 24.78 | 24.99 | 868,597 | -0.12(-0.48%) |
Feb 11, 2005 | 24.48 | 25.36 | 24.47 | 25.11 | 1,653,377 | +0.68(+2.80%) |
Feb 10, 2005 | 24.47 | 24.59 | 24.13 | 24.43 | 1,185,490 | +0.02(+0.10%) |
Feb 09, 2005 | 24.85 | 24.85 | 24.37 | 24.40 | 1,374,234 | -0.45(-1.81%) |
Feb 08, 2005 | 24.81 | 25.02 | 24.79 | 24.85 | 991,281 | -0.03(-0.13%) |
Feb 07, 2005 | 24.72 | 25.00 | 24.65 | 24.88 | 843,638 | +0.06(+0.23%) |
Feb 04, 2005 | 24.58 | 24.85 | 24.58 | 24.83 | 1,397,703 | +0.16(+0.65%) |
Feb 03, 2005 | 24.96 | 25.06 | 24.60 | 24.67 | 1,501,016 | -0.31(-1.26%) |
Feb 02, 2005 | 25.01 | 25.20 | 24.72 | 24.98 | 1,378,208 | -0.23(-0.89%) |
Feb 01, 2005 | 24.76 | 25.27 | 24.04 | 25.21 | 3,623,151 | -0.10(-0.41%) |
Jan 31, 2005 | 25.41 | 25.50 | 25.21 | 25.31 | 776,336 | -0.06(-0.22%) |
Jan 28, 2005 | 25.41 | 25.49 | 25.13 | 25.37 | 854,814 | -0.16(-0.63%) |
Jan 27, 2005 | 25.57 | 25.67 | 25.31 | 25.53 | 1,670,762 | -0.18(-0.69%) |
Jan 26, 2005 | 25.75 | 25.77 | 25.50 | 25.71 | 1,075,968 | +0.09(+0.35%) |
Jan 25, 2005 | 25.57 | 25.77 | 25.54 | 25.62 | 2,097,921 | +0.22(+0.86%) |
Jan 24, 2005 | 25.43 | 25.60 | 25.24 | 25.40 | 1,610,413 | -0.03(-0.13%) |
Jan 21, 2005 | 25.63 | 25.75 | 25.35 | 25.43 | 2,311,873 | -0.15(-0.57%) |
Jan 20, 2005 | 25.34 | 25.71 | 25.30 | 25.58 | 2,011,620 | +0.21(+0.83%) |
Jan 19, 2005 | 25.53 | 25.59 | 25.30 | 25.37 | 1,093,477 | -0.32(-1.25%) |
Jan 18, 2005 | 25.39 | 25.76 | 25.35 | 25.69 | 1,009,286 | +0.30(+1.17%) |
Jan 14, 2005 | 25.45 | 25.55 | 25.30 | 25.39 | 1,200,639 | -0.10(-0.38%) |
Jan 13, 2005 | 25.50 | 25.61 | 25.37 | 25.49 | 1,486,363 | -0.01(-0.03%) |
Jan 12, 2005 | 25.44 | 25.53 | 25.24 | 25.50 | 1,174,190 | +0.06(+0.22%) |
Jan 11, 2005 | 25.39 | 25.69 | 25.23 | 25.44 | 1,305,193 | +0.07(+0.29%) |
Jan 10, 2005 | 25.29 | 25.74 | 25.25 | 25.37 | 1,853,919 | +0.00(+0.00%) |
Jan 07, 2005 | 25.57 | 26.18 | 25.15 | 25.37 | 7,662,161 | +0.97(+3.96%) |
Jan 06, 2005 | 24.84 | 24.92 | 24.33 | 24.40 | 2,748,345 | -0.29(-1.17%) |
Jan 05, 2005 | 25.09 | 25.18 | 24.60 | 24.69 | 2,382,776 | -0.46(-1.83%) |
Jan 04, 2005 | 25.61 | 25.66 | 24.96 | 25.15 | 2,355,954 | -0.30(-1.17%) |
Jan 03, 2005 | 25.95 | 26.29 | 25.45 | 25.45 | 2,143,120 | -0.30(-1.16%) |
Dec 31, 2004 | 25.96 | 25.96 | 25.66 | 25.75 | 876,420 | -0.20(-0.78%) |
Dec 30, 2004 | 25.61 | 26.02 | 25.54 | 25.95 | 1,840,508 | +0.39(+1.54%) |
Dec 29, 2004 | 25.12 | 25.57 | 25.05 | 25.55 | 1,033,625 | +0.44(+1.76%) |
Dec 28, 2004 | 24.96 | 25.42 | 24.95 | 25.11 | 1,621,465 | -0.29(-1.14%) |
Dec 27, 2004 | 25.71 | 25.77 | 25.26 | 25.40 | 1,049,395 | -0.23(-0.91%) |
Dec 23, 2004 | 25.31 | 25.73 | 25.16 | 25.63 | 1,837,279 | +0.46(+1.82%) |
Dec 22, 2004 | 25.17 | 25.44 | 24.99 | 25.17 | 1,351,386 | +0.01(+0.03%) |
Dec 21, 2004 | 24.88 | 25.18 | 24.81 | 25.17 | 2,156,531 | +0.24(+0.97%) |
Dec 20, 2004 | 24.96 | 25.17 | 24.79 | 24.92 | 2,219,115 | +0.22(+0.88%) |
Dec 17, 2004 | 24.83 | 25.09 | 24.68 | 24.71 | 2,450,823 | -0.22(-0.87%) |
Dec 16, 2004 | 24.88 | 25.05 | 24.78 | 24.92 | 1,938,978 | +0.08(+0.32%) |
Dec 15, 2004 | 24.69 | 25.29 | 24.66 | 24.84 | 2,171,183 | +0.23(+0.92%) |
Dec 14, 2004 | 24.49 | 24.69 | 24.32 | 24.62 | 4,855,455 | +0.34(+1.39%) |
Dec 13, 2004 | 24.48 | 24.88 | 24.28 | 24.28 | 2,417,793 | +0.23(+0.94%) |
Dec 10, 2004 | 24.22 | 24.32 | 23.98 | 24.05 | 1,841,750 | -0.17(-0.70%) |
Dec 09, 2004 | 24.44 | 24.45 | 24.05 | 24.22 | 4,299,279 | -0.27(-1.12%) |
Dec 08, 2004 | 24.88 | 25.03 | 24.39 | 24.50 | 1,782,518 | -0.31(-1.23%) |
Dec 07, 2004 | 24.64 | 25.21 | 24.40 | 24.80 | 2,357,072 | +0.03(+0.13%) |
Dec 06, 2004 | 24.90 | 24.93 | 24.56 | 24.77 | 1,680,447 | -0.28(-1.12%) |
Dec 03, 2004 | 25.21 | 25.38 | 24.97 | 25.05 | 1,799,530 | -0.15(-0.61%) |
Dec 02, 2004 | 25.30 | 25.64 | 25.12 | 25.21 | 1,770,474 | -0.10(-0.38%) |
Dec 01, 2004 | 24.84 | 25.56 | 24.84 | 25.30 | 2,487,331 | +0.66(+2.68%) |
Nov 30, 2004 | 25.38 | 25.38 | 24.56 | 24.64 | 2,341,054 | -0.66(-2.61%) |
Nov 29, 2004 | 26.01 | 26.06 | 25.25 | 25.30 | 1,714,347 | -0.65(-2.51%) |
Nov 26, 2004 | 26.00 | 26.04 | 25.78 | 25.96 | 1,222,742 | +0.10(+0.41%) |
Nov 24, 2004 | 25.77 | 26.08 | 25.66 | 25.85 | 3,976,550 | +0.38(+1.49%) |
Nov 23, 2004 | 24.96 | 25.72 | 24.91 | 25.47 | 1,880,989 | +0.51(+2.03%) |
Nov 22, 2004 | 25.09 | 25.11 | 24.83 | 24.96 | 1,848,082 | -0.13(-0.51%) |
Nov 19, 2004 | 25.45 | 25.47 | 24.89 | 25.09 | 2,112,325 | -0.07(-0.29%) |
Nov 18, 2004 | 25.17 | 25.20 | 25.01 | 25.17 | 1,287,064 | +0.00(+0.00%) |
Nov 17, 2004 | 25.33 | 25.45 | 25.06 | 25.17 | 1,528,955 | +0.16(+0.64%) |
Nov 16, 2004 | 25.45 | 25.45 | 24.84 | 25.01 | 1,344,929 | -0.36(-1.43%) |
Nov 15, 2004 | 25.41 | 25.61 | 25.09 | 25.37 | 2,620,445 | +0.25(+0.99%) |
Nov 12, 2004 | 24.32 | 25.27 | 24.09 | 25.12 | 3,767,938 | +0.72(+2.97%) |
Nov 11, 2004 | 23.94 | 24.41 | 23.80 | 24.39 | 16,543,216 | -1.48(-5.73%) |
Nov 10, 2004 | 25.69 | 25.92 | 25.57 | 25.88 | 2,185,960 | +0.43(+1.68%) |
Nov 09, 2004 | 26.16 | 26.16 | 25.42 | 25.45 | 2,032,357 | -0.42(-1.62%) |
Nov 08, 2004 | 26.10 | 26.10 | 25.43 | 25.87 | 1,749,240 | -0.23(-0.90%) |
Nov 05, 2004 | 26.13 | 26.38 | 25.91 | 26.10 | 3,395,788 | +1.10(+4.38%) |
Nov 04, 2004 | 24.84 | 25.01 | 24.19 | 25.01 | 2,682,160 | +0.86(+3.57%) |
Nov 03, 2004 | 24.80 | 25.21 | 24.08 | 24.14 | 3,369,339 | +0.05(+0.20%) |
Nov 02, 2004 | 24.16 | 24.41 | 23.90 | 24.10 | 1,479,161 | +0.13(+0.54%) |
Nov 01, 2004 | 24.03 | 24.26 | 23.73 | 23.97 | 1,430,361 | +0.35(+1.47%) |
Oct 29, 2004 | 23.56 | 23.77 | 23.48 | 23.62 | 1,679,081 | +0.06(+0.24%) |
Oct 28, 2004 | 23.35 | 23.95 | 23.27 | 23.56 | 2,625,040 | +0.43(+1.84%) |
Oct 27, 2004 | 22.80 | 23.43 | 22.57 | 23.14 | 3,261,184 | +0.35(+1.52%) |
Oct 26, 2004 | 22.95 | 23.24 | 22.78 | 22.79 | 2,537,497 | +0.08(+0.35%) |
Oct 25, 2004 | 22.77 | 22.83 | 22.46 | 22.71 | 971,413 | -0.06(-0.25%) |
Oct 22, 2004 | 22.95 | 23.14 | 22.75 | 22.77 | 1,391,122 | -0.06(-0.25%) |
Oct 21, 2004 | 22.87 | 23.27 | 22.61 | 22.82 | 2,144,983 | -0.17(-0.74%) |
Oct 20, 2004 | 23.23 | 23.48 | 22.95 | 22.99 | 1,468,979 | -0.35(-1.48%) |
Oct 19, 2004 | 23.60 | 23.97 | 23.26 | 23.34 | 1,983,556 | -0.13(-0.55%) |
Oct 18, 2004 | 23.18 | 23.56 | 23.11 | 23.47 | 925,841 | +0.30(+1.29%) |
Oct 15, 2004 | 23.27 | 23.48 | 23.10 | 23.17 | 1,174,438 | -0.08(-0.35%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.07 | 23.25 | 1,619,478 | -0.10(-0.45%) |
Oct 13, 2004 | 23.93 | 24.28 | 23.26 | 23.35 | 1,979,210 | -0.61(-2.55%) |
Oct 12, 2004 | 24.05 | 24.06 | 23.75 | 23.97 | 1,581,605 | -0.14(-0.57%) |
Oct 11, 2004 | 23.74 | 24.14 | 23.72 | 24.10 | 1,277,999 | +0.35(+1.46%) |
Oct 08, 2004 | 24.96 | 24.96 | 23.76 | 23.76 | 1,876,022 | -1.20(-4.81%) |
Oct 07, 2004 | 25.06 | 25.37 | 24.87 | 24.96 | 783,786 | -0.10(-0.42%) |
Oct 06, 2004 | 25.25 | 25.50 | 24.87 | 25.06 | 865,865 | -0.19(-0.77%) |
Oct 05, 2004 | 25.21 | 25.49 | 25.05 | 25.25 | 674,389 | -0.10(-0.38%) |
Oct 04, 2004 | 25.17 | 25.59 | 25.14 | 25.35 | 1,333,878 | +0.21(+0.83%) |