Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.19 | 24.39 | 24.04 | 24.10 | 2,538,343 | -0.04(-0.15%) |
Oct 28, 2005 | 24.30 | 24.42 | 23.84 | 24.13 | 1,913,468 | +0.11(+0.45%) |
Oct 27, 2005 | 24.66 | 24.73 | 24.03 | 24.03 | 1,414,339 | -0.64(-2.58%) |
Oct 26, 2005 | 24.65 | 24.70 | 24.49 | 24.66 | 884,197 | +0.02(+0.07%) |
Oct 25, 2005 | 24.72 | 24.74 | 24.51 | 24.65 | 2,076,019 | -0.05(-0.22%) |
Oct 24, 2005 | 24.34 | 24.85 | 24.34 | 24.70 | 1,894,577 | +0.37(+1.51%) |
Oct 21, 2005 | 24.75 | 24.75 | 24.29 | 24.33 | 2,750,043 | -0.13(-0.51%) |
Oct 20, 2005 | 24.47 | 24.60 | 24.24 | 24.46 | 2,538,707 | +0.09(+0.37%) |
Oct 19, 2005 | 23.80 | 24.39 | 23.77 | 24.37 | 3,496,279 | +0.38(+1.57%) |
Oct 18, 2005 | 24.98 | 25.12 | 23.93 | 23.99 | 5,115,641 | -1.02(-4.09%) |
Oct 17, 2005 | 25.14 | 25.26 | 25.00 | 25.01 | 1,368,306 | -0.22(-0.85%) |
Oct 14, 2005 | 24.86 | 25.27 | 24.67 | 25.23 | 1,444,062 | +0.29(+1.15%) |
Oct 13, 2005 | 25.35 | 25.47 | 24.89 | 24.94 | 2,691,708 | -0.41(-1.63%) |
Oct 12, 2005 | 25.57 | 25.82 | 25.35 | 25.35 | 1,496,600 | -0.30(-1.15%) |
Oct 11, 2005 | 26.01 | 26.08 | 25.55 | 25.65 | 1,721,313 | -0.39(-1.48%) |
Oct 10, 2005 | 25.84 | 26.16 | 25.79 | 26.04 | 1,047,664 | +0.06(+0.24%) |
Oct 07, 2005 | 26.02 | 26.13 | 25.90 | 25.97 | 1,459,462 | +0.07(+0.28%) |
Oct 06, 2005 | 26.09 | 26.23 | 25.78 | 25.90 | 2,149,975 | -0.22(-0.82%) |
Oct 05, 2005 | 26.39 | 26.50 | 25.99 | 26.12 | 1,073,950 | -0.33(-1.25%) |
Oct 04, 2005 | 26.57 | 26.91 | 26.15 | 26.45 | 949,748 | -0.10(-0.37%) |
Oct 03, 2005 | 26.58 | 26.59 | 26.30 | 26.55 | 2,771,732 | +0.03(+0.10%) |
Sep 30, 2005 | 26.54 | 26.73 | 26.10 | 26.52 | 2,439,620 | -0.06(-0.24%) |
Sep 29, 2005 | 26.30 | 26.59 | 26.15 | 26.58 | 2,668,513 | +0.36(+1.37%) |
Sep 28, 2005 | 26.00 | 26.66 | 25.87 | 26.22 | 3,950,083 | +0.29(+1.11%) |
Sep 27, 2005 | 26.10 | 26.16 | 25.94 | 25.94 | 2,201,985 | -0.16(-0.62%) |
Sep 26, 2005 | 26.19 | 26.23 | 25.77 | 26.10 | 1,674,413 | +0.07(+0.28%) |
Sep 23, 2005 | 26.03 | 26.31 | 25.56 | 26.03 | 2,089,974 | -0.17(-0.65%) |
Sep 22, 2005 | 26.20 | 26.39 | 26.01 | 26.20 | 1,576,321 | +0.01(+0.03%) |
Sep 21, 2005 | 26.38 | 26.50 | 26.01 | 26.19 | 1,888,602 | -0.25(-0.95%) |
Sep 20, 2005 | 26.80 | 27.03 | 26.43 | 26.44 | 1,900,855 | -0.29(-1.07%) |
Sep 19, 2005 | 26.87 | 27.22 | 26.64 | 26.73 | 1,284,678 | -0.04(-0.17%) |
Sep 16, 2005 | 26.88 | 27.12 | 26.69 | 26.77 | 2,915,239 | -0.21(-0.76%) |
Sep 15, 2005 | 28.21 | 28.30 | 26.94 | 26.98 | 4,471,368 | -1.71(-5.97%) |
Sep 14, 2005 | 28.71 | 28.82 | 28.56 | 28.69 | 1,325,522 | -0.11(-0.37%) |
Sep 13, 2005 | 28.54 | 29.00 | 28.53 | 28.80 | 1,481,721 | +0.04(+0.16%) |
Sep 12, 2005 | 28.54 | 28.99 | 28.45 | 28.75 | 1,449,361 | +0.20(+0.69%) |
Sep 09, 2005 | 28.22 | 28.70 | 28.13 | 28.56 | 1,658,672 | +0.34(+1.21%) |
Sep 08, 2005 | 28.10 | 28.33 | 27.99 | 28.21 | 1,222,225 | -0.02(-0.06%) |
Sep 07, 2005 | 28.08 | 28.25 | 27.89 | 28.23 | 1,194,194 | +0.15(+0.54%) |
Sep 06, 2005 | 27.35 | 28.15 | 27.25 | 28.08 | 2,637,103 | +0.82(+2.99%) |
Sep 02, 2005 | 27.20 | 27.54 | 27.11 | 27.26 | 1,127,386 | +0.13(+0.50%) |
Sep 01, 2005 | 26.72 | 27.35 | 26.58 | 27.13 | 1,583,660 | +0.29(+1.07%) |
Aug 31, 2005 | 26.96 | 26.98 | 26.56 | 26.84 | 1,954,561 | -0.06(-0.23%) |
Aug 30, 2005 | 26.96 | 26.99 | 26.49 | 26.91 | 1,501,451 | -0.11(-0.40%) |
Aug 29, 2005 | 26.91 | 27.22 | 26.88 | 27.01 | 1,199,782 | +0.09(+0.33%) |
Aug 26, 2005 | 26.82 | 27.07 | 26.55 | 26.92 | 1,015,471 | +0.09(+0.33%) |
Aug 25, 2005 | 26.94 | 27.20 | 26.65 | 26.83 | 1,935,316 | -0.28(-1.03%) |
Aug 24, 2005 | 27.61 | 27.70 | 27.09 | 27.11 | 2,022,970 | -0.63(-2.26%) |
Aug 23, 2005 | 27.60 | 27.83 | 27.29 | 27.74 | 1,579,727 | +0.10(+0.36%) |
Aug 22, 2005 | 27.46 | 27.75 | 27.19 | 27.64 | 1,565,796 | +0.16(+0.59%) |
Aug 19, 2005 | 27.48 | 27.78 | 27.35 | 27.48 | 1,277,315 | -0.13(-0.45%) |
Aug 18, 2005 | 27.61 | 27.80 | 27.53 | 27.61 | 1,177,697 | -0.10(-0.36%) |
Aug 17, 2005 | 27.78 | 27.90 | 27.67 | 27.70 | 1,330,567 | -0.04(-0.13%) |
Aug 16, 2005 | 28.12 | 28.15 | 27.67 | 27.74 | 1,392,845 | -0.30(-1.06%) |
Aug 15, 2005 | 27.85 | 28.17 | 27.84 | 28.04 | 943,486 | +0.04(+0.13%) |
Aug 12, 2005 | 27.87 | 28.00 | 27.75 | 28.00 | 2,051,864 | +0.19(+0.68%) |
Aug 11, 2005 | 27.68 | 27.95 | 27.45 | 27.81 | 1,440,664 | +0.10(+0.36%) |
Aug 10, 2005 | 27.43 | 28.07 | 27.40 | 27.71 | 3,152,224 | -0.09(-0.32%) |
Aug 09, 2005 | 26.95 | 27.95 | 26.56 | 27.80 | 5,843,854 | +1.44(+5.48%) |
Aug 08, 2005 | 26.53 | 26.55 | 26.11 | 26.36 | 2,125,614 | -0.28(-1.04%) |
Aug 05, 2005 | 26.86 | 26.90 | 26.48 | 26.64 | 1,584,573 | -0.13(-0.47%) |
Aug 04, 2005 | 26.57 | 26.91 | 26.46 | 26.76 | 2,270,649 | +0.20(+0.74%) |
Aug 03, 2005 | 26.56 | 26.61 | 26.19 | 26.56 | 1,474,765 | -0.07(-0.27%) |
Aug 02, 2005 | 26.04 | 26.66 | 26.04 | 26.64 | 2,614,818 | +0.53(+2.03%) |
Aug 01, 2005 | 25.97 | 26.28 | 25.74 | 26.11 | 2,059,937 | +0.35(+1.36%) |
Jul 29, 2005 | 25.87 | 25.94 | 25.65 | 25.76 | 1,939,798 | -0.06(-0.24%) |
Jul 28, 2005 | 25.61 | 25.87 | 25.58 | 25.82 | 2,040,391 | +0.15(+0.59%) |
Jul 27, 2005 | 25.65 | 25.83 | 25.57 | 25.67 | 1,871,251 | +0.01(+0.04%) |
Jul 26, 2005 | 26.01 | 26.10 | 25.56 | 25.66 | 2,522,131 | -0.34(-1.31%) |
Jul 25, 2005 | 26.04 | 26.27 | 25.92 | 26.00 | 1,111,521 | -0.08(-0.31%) |
Jul 22, 2005 | 25.96 | 26.30 | 25.85 | 26.08 | 2,618,542 | +0.12(+0.45%) |
Jul 21, 2005 | 26.40 | 26.54 | 25.84 | 25.96 | 4,538,232 | -0.94(-3.50%) |
Jul 20, 2005 | 26.87 | 26.97 | 26.71 | 26.91 | 2,064,669 | +0.03(+0.12%) |
Jul 19, 2005 | 26.82 | 26.90 | 26.72 | 26.87 | 2,073,476 | +0.12(+0.45%) |
Jul 18, 2005 | 26.82 | 26.90 | 26.56 | 26.75 | 1,896,938 | -0.11(-0.40%) |
Jul 15, 2005 | 27.05 | 27.07 | 26.80 | 26.86 | 1,392,034 | +0.01(+0.03%) |
Jul 14, 2005 | 26.75 | 26.91 | 26.73 | 26.85 | 1,469,030 | +0.13(+0.50%) |
Jul 13, 2005 | 26.88 | 26.95 | 26.71 | 26.72 | 1,606,268 | -0.19(-0.70%) |
Jul 12, 2005 | 26.99 | 27.04 | 26.88 | 26.91 | 1,806,286 | -0.02(-0.07%) |
Jul 11, 2005 | 26.93 | 27.34 | 26.81 | 26.92 | 2,172,237 | -0.04(-0.17%) |
Jul 08, 2005 | 26.73 | 27.05 | 26.66 | 26.97 | 1,441,695 | +0.21(+0.77%) |
Jul 07, 2005 | 26.60 | 26.86 | 26.56 | 26.76 | 2,169,338 | -0.13(-0.47%) |
Jul 06, 2005 | 26.94 | 27.01 | 26.75 | 26.89 | 1,365,135 | -0.01(-0.03%) |
Jul 05, 2005 | 26.98 | 27.08 | 26.80 | 26.90 | 1,912,462 | -0.18(-0.66%) |
Jul 01, 2005 | 26.99 | 27.20 | 26.99 | 27.08 | 2,380,432 | +0.03(+0.10%) |
Jun 30, 2005 | 26.74 | 27.09 | 26.74 | 27.05 | 1,933,189 | +0.22(+0.84%) |
Jun 29, 2005 | 26.59 | 26.94 | 26.48 | 26.82 | 2,518,324 | +0.08(+0.30%) |
Jun 28, 2005 | 26.73 | 26.87 | 26.52 | 26.74 | 2,575,944 | +0.11(+0.40%) |
Jun 27, 2005 | 26.62 | 26.79 | 26.56 | 26.64 | 1,980,466 | -0.14(-0.54%) |
Jun 24, 2005 | 26.55 | 26.86 | 26.53 | 26.78 | 2,589,051 | +0.19(+0.71%) |
Jun 23, 2005 | 26.68 | 26.76 | 26.43 | 26.59 | 2,673,472 | -0.01(-0.03%) |
Jun 22, 2005 | 26.50 | 26.68 | 26.33 | 26.60 | 7,757,209 | -0.42(-1.56%) |
Jun 21, 2005 | 27.00 | 27.21 | 26.90 | 27.02 | 1,598,923 | +0.04(+0.13%) |
Jun 20, 2005 | 27.16 | 27.26 | 26.95 | 26.99 | 1,378,465 | +0.11(+0.40%) |
Jun 17, 2005 | 27.38 | 27.38 | 26.84 | 26.88 | 1,916,560 | -0.07(-0.27%) |
Jun 16, 2005 | 27.04 | 27.15 | 26.89 | 26.95 | 1,536,895 | -0.12(-0.43%) |
Jun 15, 2005 | 27.35 | 27.35 | 26.76 | 27.07 | 1,663,826 | -0.12(-0.43%) |
Jun 14, 2005 | 26.87 | 27.28 | 26.79 | 27.18 | 1,673,709 | +0.45(+1.68%) |
Jun 13, 2005 | 26.08 | 26.81 | 26.08 | 26.74 | 1,171,384 | +0.59(+2.26%) |
Jun 10, 2005 | 26.23 | 26.23 | 26.00 | 26.14 | 2,109,463 | -0.04(-0.17%) |
Jun 09, 2005 | 26.41 | 26.66 | 26.11 | 26.19 | 1,490,878 | -0.23(-0.88%) |
Jun 08, 2005 | 26.65 | 26.66 | 26.41 | 26.42 | 1,437,410 | -0.09(-0.34%) |
Jun 07, 2005 | 26.46 | 26.94 | 26.46 | 26.51 | 1,359,407 | -0.08(-0.30%) |
Jun 06, 2005 | 26.85 | 26.96 | 26.43 | 26.59 | 1,072,115 | -0.30(-1.10%) |
Jun 03, 2005 | 26.90 | 27.10 | 26.82 | 26.89 | 1,370,498 | +0.03(+0.10%) |
Jun 02, 2005 | 26.23 | 26.91 | 26.23 | 26.86 | 1,847,364 | +0.50(+1.91%) |
Jun 01, 2005 | 26.14 | 26.51 | 26.11 | 26.36 | 1,385,715 | +0.15(+0.58%) |
May 31, 2005 | 26.00 | 26.29 | 25.74 | 26.21 | 2,038,184 | +0.15(+0.59%) |
May 27, 2005 | 26.03 | 26.11 | 25.88 | 26.05 | 517,718 | -0.05(-0.21%) |
May 26, 2005 | 25.94 | 26.12 | 25.78 | 26.11 | 935,219 | +0.14(+0.55%) |
May 25, 2005 | 25.87 | 26.01 | 25.80 | 25.96 | 1,466,383 | -0.52(-1.96%) |
May 24, 2005 | 26.21 | 26.64 | 26.11 | 26.48 | 1,277,800 | +0.20(+0.75%) |
May 23, 2005 | 26.68 | 26.68 | 26.22 | 26.29 | 1,059,495 | -0.40(-1.51%) |
May 20, 2005 | 26.64 | 26.82 | 26.47 | 26.69 | 980,926 | +0.06(+0.24%) |
May 19, 2005 | 26.50 | 26.73 | 26.33 | 26.63 | 1,201,522 | +0.26(+0.99%) |
May 18, 2005 | 26.41 | 26.48 | 26.19 | 26.37 | 1,949,815 | +0.39(+1.52%) |
May 17, 2005 | 25.41 | 26.02 | 25.35 | 25.97 | 1,521,937 | +0.43(+1.69%) |
May 16, 2005 | 25.73 | 25.86 | 25.43 | 25.54 | 1,328,117 | -0.30(-1.18%) |
May 13, 2005 | 25.25 | 25.95 | 25.12 | 25.85 | 2,830,112 | +0.72(+2.86%) |
May 12, 2005 | 25.30 | 25.46 | 25.05 | 25.13 | 2,362,338 | -0.16(-0.64%) |
May 11, 2005 | 25.43 | 25.60 | 25.15 | 25.29 | 1,363,428 | -0.11(-0.42%) |
May 10, 2005 | 25.29 | 25.50 | 25.15 | 25.40 | 2,067,494 | +0.06(+0.25%) |
May 09, 2005 | 25.05 | 25.40 | 24.89 | 25.34 | 1,325,240 | +0.29(+1.15%) |
May 06, 2005 | 26.03 | 26.10 | 24.45 | 25.05 | 5,183,384 | -0.95(-3.66%) |
May 05, 2005 | 26.73 | 26.82 | 25.79 | 26.00 | 4,044,317 | -0.78(-2.91%) |
May 04, 2005 | 26.25 | 26.88 | 26.16 | 26.78 | 1,746,120 | +0.57(+2.16%) |
May 03, 2005 | 25.86 | 26.24 | 25.86 | 26.21 | 1,239,483 | +0.20(+0.76%) |
May 02, 2005 | 26.15 | 26.29 | 25.84 | 26.02 | 1,610,687 | +0.05(+0.21%) |
Apr 29, 2005 | 25.57 | 26.00 | 25.32 | 25.96 | 1,526,326 | +0.43(+1.69%) |
Apr 28, 2005 | 25.90 | 26.05 | 25.49 | 25.53 | 1,944,842 | -0.60(-2.30%) |
Apr 27, 2005 | 26.13 | 26.31 | 26.01 | 26.13 | 1,132,608 | +0.08(+0.31%) |
Apr 26, 2005 | 26.23 | 26.49 | 26.04 | 26.05 | 1,036,930 | -0.40(-1.53%) |
Apr 25, 2005 | 26.59 | 26.66 | 26.11 | 26.46 | 1,240,646 | -0.13(-0.51%) |
Apr 22, 2005 | 26.76 | 27.04 | 26.41 | 26.59 | 1,368,109 | -0.29(-1.07%) |
Apr 21, 2005 | 26.56 | 26.95 | 26.47 | 26.88 | 1,275,840 | +0.40(+1.52%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.14 | 26.48 | 2,340,052 | +0.06(+0.24%) |
Apr 19, 2005 | 26.22 | 26.79 | 26.08 | 26.41 | 3,133,041 | +0.67(+2.61%) |
Apr 18, 2005 | 25.86 | 26.36 | 25.62 | 25.74 | 2,364,922 | -0.18(-0.69%) |
Apr 15, 2005 | 25.60 | 26.50 | 25.40 | 25.92 | 3,133,252 | +0.15(+0.59%) |
Apr 14, 2005 | 26.21 | 26.61 | 25.69 | 25.77 | 2,126,878 | -0.48(-1.81%) |
Apr 13, 2005 | 26.63 | 26.64 | 26.19 | 26.24 | 2,023,202 | -0.46(-1.71%) |
Apr 12, 2005 | 26.28 | 26.74 | 26.16 | 26.70 | 2,345,257 | +0.42(+1.60%) |
Apr 11, 2005 | 26.13 | 26.40 | 25.88 | 26.28 | 1,149,705 | +0.18(+0.69%) |
Apr 08, 2005 | 26.15 | 26.45 | 25.96 | 26.10 | 942,990 | -0.02(-0.07%) |
Apr 07, 2005 | 25.78 | 26.15 | 25.78 | 26.12 | 1,295,137 | +0.28(+1.08%) |
Apr 06, 2005 | 26.00 | 26.01 | 25.70 | 25.84 | 1,212,092 | -0.17(-0.66%) |
Apr 05, 2005 | 25.92 | 26.21 | 25.82 | 26.01 | 1,309,193 | +0.06(+0.24%) |
Apr 04, 2005 | 26.20 | 26.37 | 25.91 | 25.95 | 1,337,733 | -0.32(-1.23%) |
Apr 01, 2005 | 26.31 | 26.77 | 26.02 | 26.27 | 2,846,670 | +0.04(+0.14%) |
Mar 31, 2005 | 25.87 | 26.44 | 25.48 | 26.23 | 4,279,936 | +0.49(+1.92%) |
Mar 30, 2005 | 25.35 | 25.83 | 25.34 | 25.74 | 1,961,411 | +0.35(+1.38%) |
Mar 29, 2005 | 25.58 | 25.79 | 25.15 | 25.39 | 1,897,557 | -0.22(-0.88%) |
Mar 28, 2005 | 25.56 | 25.82 | 25.56 | 25.61 | 1,890,127 | +0.04(+0.14%) |
Mar 24, 2005 | 25.73 | 25.94 | 25.57 | 25.58 | 3,270,664 | -0.18(-0.70%) |
Mar 23, 2005 | 25.55 | 25.97 | 25.48 | 25.76 | 2,567,940 | +0.16(+0.63%) |
Mar 22, 2005 | 25.85 | 26.11 | 25.52 | 25.60 | 4,714,813 | -0.36(-1.38%) |
Mar 21, 2005 | 26.04 | 26.19 | 25.81 | 25.95 | 3,058,031 | -0.05(-0.21%) |
Mar 18, 2005 | 26.74 | 26.91 | 25.35 | 26.01 | 4,720,812 | -0.57(-2.16%) |
Mar 17, 2005 | 27.36 | 27.80 | 26.54 | 26.58 | 12,854,005 | +0.73(+2.81%) |
Mar 16, 2005 | 25.27 | 25.97 | 25.27 | 25.86 | 5,172,896 | +0.35(+1.37%) |
Mar 15, 2005 | 25.55 | 25.83 | 25.23 | 25.51 | 2,802,848 | -0.13(-0.49%) |
Mar 14, 2005 | 25.50 | 25.94 | 25.46 | 25.63 | 2,536,153 | +0.08(+0.32%) |
Mar 11, 2005 | 25.68 | 26.05 | 25.43 | 25.55 | 5,566,462 | -0.21(-0.80%) |
Mar 10, 2005 | 25.55 | 26.48 | 25.29 | 25.76 | 17,458,322 | -1.68(-6.11%) |
Mar 09, 2005 | 27.37 | 27.69 | 27.37 | 27.43 | 1,755,401 | +0.00(+0.00%) |
Mar 08, 2005 | 27.25 | 27.50 | 27.23 | 27.43 | 1,478,995 | +0.14(+0.53%) |
Mar 07, 2005 | 27.29 | 27.46 | 27.09 | 27.29 | 1,141,845 | +0.04(+0.13%) |
Mar 04, 2005 | 26.97 | 27.58 | 26.97 | 27.26 | 1,187,453 | +0.30(+1.10%) |
Mar 03, 2005 | 27.03 | 27.08 | 26.87 | 26.96 | 1,251,078 | -0.16(-0.60%) |
Mar 02, 2005 | 26.82 | 27.40 | 26.82 | 27.12 | 1,850,566 | +0.22(+0.80%) |
Mar 01, 2005 | 26.84 | 27.24 | 26.71 | 26.91 | 2,668,511 | +0.22(+0.84%) |
Feb 28, 2005 | 26.33 | 26.70 | 26.30 | 26.68 | 2,203,396 | +0.39(+1.50%) |
Feb 25, 2005 | 26.05 | 26.40 | 25.84 | 26.29 | 2,776,773 | +0.12(+0.45%) |
Feb 24, 2005 | 26.04 | 26.34 | 26.00 | 26.17 | 1,909,392 | -0.09(-0.34%) |
Feb 23, 2005 | 26.76 | 26.79 | 26.01 | 26.26 | 3,213,772 | -0.33(-1.25%) |
Feb 22, 2005 | 26.50 | 26.98 | 26.39 | 26.59 | 2,034,558 | +0.03(+0.10%) |
Feb 18, 2005 | 26.82 | 26.99 | 26.56 | 26.56 | 2,189,576 | -0.25(-0.94%) |
Feb 17, 2005 | 27.36 | 27.77 | 26.77 | 26.82 | 2,811,952 | -0.54(-1.97%) |
Feb 16, 2005 | 27.69 | 27.85 | 27.13 | 27.35 | 2,589,471 | -0.37(-1.33%) |
Feb 15, 2005 | 27.69 | 28.04 | 27.57 | 27.72 | 1,882,590 | -0.07(-0.26%) |
Feb 14, 2005 | 27.60 | 28.32 | 27.49 | 27.79 | 3,692,278 | +0.57(+2.11%) |
Feb 11, 2005 | 27.02 | 27.35 | 26.96 | 27.22 | 1,384,435 | +0.24(+0.90%) |
Feb 10, 2005 | 27.00 | 27.27 | 26.88 | 26.98 | 1,274,450 | -0.04(-0.17%) |
Feb 09, 2005 | 27.49 | 27.63 | 26.88 | 27.02 | 1,795,054 | -0.56(-2.05%) |
Feb 08, 2005 | 27.40 | 27.67 | 27.16 | 27.59 | 1,653,428 | +0.19(+0.69%) |
Feb 07, 2005 | 27.18 | 27.46 | 27.11 | 27.40 | 1,448,143 | +0.22(+0.83%) |
Feb 04, 2005 | 26.76 | 27.17 | 26.56 | 27.17 | 1,689,820 | +0.31(+1.17%) |
Feb 03, 2005 | 26.88 | 27.14 | 26.65 | 26.86 | 2,064,657 | -0.04(-0.17%) |
Feb 02, 2005 | 27.25 | 27.34 | 26.82 | 26.91 | 1,889,138 | -0.37(-1.35%) |
Feb 01, 2005 | 27.39 | 27.53 | 27.18 | 27.27 | 1,914,853 | -0.09(-0.33%) |
Jan 31, 2005 | 27.46 | 27.80 | 27.25 | 27.36 | 2,727,244 | +0.44(+1.63%) |
Jan 28, 2005 | 26.98 | 27.01 | 26.81 | 26.92 | 3,615,607 | -0.04(-0.17%) |
Jan 27, 2005 | 27.01 | 27.20 | 26.41 | 26.97 | 7,629,751 | -0.45(-1.64%) |
Jan 26, 2005 | 28.48 | 28.48 | 27.34 | 27.42 | 6,604,223 | -1.25(-4.35%) |
Jan 25, 2005 | 28.80 | 29.08 | 28.63 | 28.66 | 1,163,065 | -0.05(-0.19%) |
Jan 24, 2005 | 29.12 | 29.52 | 28.65 | 28.72 | 2,433,673 | -0.47(-1.60%) |
Jan 21, 2005 | 29.07 | 29.95 | 28.65 | 29.18 | 4,901,280 | +0.50(+1.75%) |
Jan 20, 2005 | 29.14 | 29.18 | 28.44 | 28.68 | 2,975,575 | -0.36(-1.24%) |
Jan 19, 2005 | 29.38 | 29.52 | 28.97 | 29.04 | 2,464,510 | -0.55(-1.85%) |
Jan 18, 2005 | 29.58 | 29.87 | 29.47 | 29.59 | 1,903,900 | -0.01(-0.03%) |
Jan 14, 2005 | 29.45 | 29.86 | 29.38 | 29.60 | 2,706,067 | +0.92(+3.22%) |
Jan 13, 2005 | 28.56 | 28.96 | 28.52 | 28.67 | 2,266,053 | -0.57(-1.93%) |
Jan 12, 2005 | 29.27 | 29.42 | 28.76 | 29.24 | 1,962,641 | -0.13(-0.46%) |
Jan 11, 2005 | 29.62 | 29.63 | 29.13 | 29.37 | 2,976,646 | -0.33(-1.12%) |
Jan 10, 2005 | 29.28 | 30.06 | 29.26 | 29.70 | 1,999,624 | +0.32(+1.10%) |
Jan 07, 2005 | 29.06 | 29.49 | 29.00 | 29.38 | 2,109,927 | +0.31(+1.08%) |
Jan 06, 2005 | 29.17 | 29.53 | 29.05 | 29.07 | 2,302,402 | +0.11(+0.37%) |
Jan 05, 2005 | 28.88 | 29.18 | 28.82 | 28.96 | 1,616,117 | -0.01(-0.03%) |
Jan 04, 2005 | 29.65 | 29.95 | 28.85 | 28.97 | 2,118,589 | -0.72(-2.42%) |
Jan 03, 2005 | 29.79 | 30.21 | 29.60 | 29.69 | 2,433,187 | -0.13(-0.45%) |
Dec 31, 2004 | 29.46 | 30.01 | 29.46 | 29.82 | 846,291 | +0.08(+0.27%) |
Dec 30, 2004 | 29.59 | 29.97 | 29.56 | 29.74 | 1,199,860 | -0.04(-0.12%) |
Dec 29, 2004 | 29.76 | 29.90 | 29.43 | 29.78 | 1,012,316 | -0.04(-0.15%) |
Dec 28, 2004 | 29.49 | 29.88 | 29.48 | 29.82 | 1,121,698 | +0.30(+1.00%) |
Dec 27, 2004 | 29.61 | 29.82 | 29.21 | 29.52 | 1,296,866 | -0.13(-0.45%) |
Dec 23, 2004 | 29.82 | 29.89 | 29.49 | 29.66 | 866,807 | -0.29(-0.96%) |
Dec 22, 2004 | 30.21 | 30.48 | 29.74 | 29.95 | 1,607,285 | -0.26(-0.86%) |
Dec 21, 2004 | 29.87 | 30.48 | 29.87 | 30.21 | 2,115,617 | +0.30(+0.99%) |
Dec 20, 2004 | 29.69 | 30.43 | 29.69 | 29.91 | 1,737,295 | +0.24(+0.82%) |
Dec 17, 2004 | 30.11 | 30.11 | 29.61 | 29.67 | 2,112,830 | -0.10(-0.33%) |
Dec 16, 2004 | 29.55 | 29.98 | 29.48 | 29.77 | 2,806,923 | +0.22(+0.73%) |
Dec 15, 2004 | 28.99 | 29.55 | 28.99 | 29.55 | 2,403,624 | +0.52(+1.79%) |
Dec 14, 2004 | 28.48 | 29.17 | 28.38 | 29.03 | 2,382,216 | +0.35(+1.22%) |
Dec 13, 2004 | 29.01 | 29.15 | 28.56 | 28.68 | 2,080,940 | -0.29(-0.99%) |
Dec 10, 2004 | 28.64 | 29.16 | 28.60 | 28.97 | 1,106,311 | -0.03(-0.09%) |
Dec 09, 2004 | 28.56 | 29.15 | 28.26 | 29.00 | 2,019,615 | +0.61(+2.15%) |
Dec 08, 2004 | 28.74 | 28.77 | 28.30 | 28.39 | 2,430,496 | -0.09(-0.32%) |
Dec 07, 2004 | 29.06 | 29.19 | 28.38 | 28.48 | 1,912,239 | -0.52(-1.79%) |
Dec 06, 2004 | 29.22 | 29.56 | 28.77 | 29.00 | 2,884,416 | -1.14(-3.78%) |
Dec 03, 2004 | 30.30 | 30.39 | 29.87 | 30.13 | 2,389,017 | +0.01(+0.03%) |
Dec 02, 2004 | 30.83 | 30.83 | 30.08 | 30.13 | 1,894,399 | -0.61(-1.98%) |
Dec 01, 2004 | 29.55 | 30.82 | 29.49 | 30.74 | 3,790,360 | +1.33(+4.51%) |
Nov 30, 2004 | 29.83 | 30.29 | 29.36 | 29.41 | 3,295,519 | -0.64(-2.12%) |
Nov 29, 2004 | 30.09 | 30.34 | 29.87 | 30.04 | 1,732,166 | +0.04(+0.12%) |
Nov 26, 2004 | 29.95 | 30.33 | 29.93 | 30.01 | 377,876 | -0.06(-0.21%) |
Nov 24, 2004 | 29.88 | 30.13 | 29.71 | 30.07 | 2,300,820 | +0.32(+1.09%) |
Nov 23, 2004 | 29.83 | 29.95 | 29.30 | 29.75 | 1,473,707 | -0.13(-0.42%) |
Nov 22, 2004 | 29.26 | 30.03 | 29.19 | 29.87 | 2,446,552 | +0.59(+2.02%) |
Nov 19, 2004 | 29.75 | 30.17 | 29.17 | 29.28 | 2,642,793 | -0.43(-1.45%) |
Nov 18, 2004 | 29.59 | 29.76 | 29.35 | 29.71 | 1,372,575 | +0.01(+0.03%) |
Nov 17, 2004 | 29.42 | 29.76 | 29.37 | 29.70 | 3,061,033 | +0.33(+1.13%) |
Nov 16, 2004 | 29.42 | 29.52 | 29.06 | 29.37 | 2,477,660 | -0.03(-0.09%) |
Nov 15, 2004 | 29.00 | 29.40 | 28.92 | 29.40 | 2,641,009 | +0.30(+1.02%) |
Nov 12, 2004 | 28.54 | 29.17 | 28.41 | 29.10 | 3,331,980 | +0.48(+1.68%) |
Nov 11, 2004 | 28.12 | 28.67 | 28.09 | 28.62 | 3,391,522 | +0.46(+1.64%) |
Nov 10, 2004 | 27.53 | 28.30 | 27.44 | 28.16 | 4,211,388 | +0.62(+2.25%) |
Nov 09, 2004 | 27.53 | 27.60 | 26.91 | 27.54 | 7,343,670 | +0.62(+2.30%) |
Nov 08, 2004 | 27.08 | 27.31 | 26.83 | 26.92 | 2,831,453 | -0.25(-0.92%) |
Nov 05, 2004 | 27.28 | 27.34 | 27.05 | 27.17 | 1,765,170 | +0.03(+0.10%) |
Nov 04, 2004 | 27.02 | 27.35 | 26.68 | 27.15 | 3,452,624 | +0.02(+0.07%) |
Nov 03, 2004 | 27.73 | 27.74 | 26.75 | 27.13 | 5,565,566 | -0.30(-1.11%) |
Nov 02, 2004 | 28.42 | 28.66 | 27.34 | 27.43 | 5,520,073 | -0.92(-3.26%) |