Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.06 | 26.05 | 25.82 | 26.03 | 3,672,235 | -0.03(-0.13%) |
Sep 29, 2005 | 26.05 | 26.13 | 25.51 | 26.06 | 4,505,688 | -0.01(-0.05%) |
Sep 28, 2005 | 26.10 | 26.42 | 26.06 | 26.08 | 4,557,410 | -0.01(-0.05%) |
Sep 27, 2005 | 25.93 | 26.19 | 25.77 | 26.09 | 3,344,185 | +0.24(+0.91%) |
Sep 26, 2005 | 26.08 | 26.37 | 25.76 | 25.86 | 3,673,532 | -0.16(-0.61%) |
Sep 23, 2005 | 26.01 | 26.15 | 25.40 | 26.01 | 4,594,869 | +0.62(+2.43%) |
Sep 22, 2005 | 25.58 | 25.75 | 25.22 | 25.40 | 4,808,094 | -0.22(-0.84%) |
Sep 21, 2005 | 26.07 | 26.08 | 25.38 | 25.61 | 7,369,251 | -0.46(-1.76%) |
Sep 20, 2005 | 26.57 | 26.76 | 25.90 | 26.07 | 5,871,485 | -0.51(-1.93%) |
Sep 19, 2005 | 27.17 | 27.18 | 26.48 | 26.58 | 4,299,666 | -0.69(-2.52%) |
Sep 16, 2005 | 27.10 | 27.33 | 26.98 | 27.27 | 7,971,614 | +0.48(+1.79%) |
Sep 15, 2005 | 26.93 | 27.06 | 26.67 | 26.79 | 4,159,773 | -0.12(-0.46%) |
Sep 14, 2005 | 27.13 | 27.13 | 26.80 | 26.92 | 5,790,373 | -0.12(-0.46%) |
Sep 13, 2005 | 26.94 | 27.19 | 26.79 | 27.04 | 5,411,033 | +0.10(+0.39%) |
Sep 12, 2005 | 26.96 | 26.99 | 26.72 | 26.94 | 3,856,503 | -0.01(-0.03%) |
Sep 09, 2005 | 26.58 | 26.97 | 26.55 | 26.95 | 3,964,124 | +0.36(+1.36%) |
Sep 08, 2005 | 26.58 | 26.67 | 26.49 | 26.58 | 3,750,610 | -0.16(-0.60%) |
Sep 07, 2005 | 26.67 | 26.78 | 26.51 | 26.74 | 4,753,779 | -0.04(-0.16%) |
Sep 06, 2005 | 26.54 | 26.92 | 26.53 | 26.79 | 3,318,252 | +0.43(+1.63%) |
Sep 02, 2005 | 26.58 | 26.70 | 26.31 | 26.36 | 2,803,341 | -0.23(-0.86%) |
Sep 01, 2005 | 26.54 | 26.71 | 26.36 | 26.58 | 3,679,583 | +0.01(+0.05%) |
Aug 31, 2005 | 26.60 | 26.72 | 26.28 | 26.57 | 4,956,776 | +0.10(+0.39%) |
Aug 30, 2005 | 26.28 | 26.51 | 26.13 | 26.47 | 4,659,269 | +0.03(+0.10%) |
Aug 29, 2005 | 26.22 | 26.52 | 26.21 | 26.44 | 3,410,890 | +0.05(+0.18%) |
Aug 26, 2005 | 26.40 | 26.55 | 26.25 | 26.39 | 2,975,650 | +0.00(+0.00%) |
Aug 25, 2005 | 26.24 | 26.58 | 26.11 | 26.39 | 3,140,756 | +0.06(+0.24%) |
Aug 24, 2005 | 26.54 | 26.61 | 26.29 | 26.33 | 3,711,711 | -0.21(-0.78%) |
Aug 23, 2005 | 26.77 | 26.83 | 26.45 | 26.54 | 3,663,015 | -0.12(-0.47%) |
Aug 22, 2005 | 26.61 | 26.88 | 26.49 | 26.66 | 2,969,167 | +0.13(+0.50%) |
Aug 19, 2005 | 26.59 | 26.67 | 26.42 | 26.53 | 2,818,612 | +0.06(+0.21%) |
Aug 18, 2005 | 26.60 | 26.72 | 26.38 | 26.47 | 3,517,359 | -0.24(-0.88%) |
Aug 17, 2005 | 26.31 | 26.92 | 26.19 | 26.71 | 5,069,296 | +0.31(+1.18%) |
Aug 16, 2005 | 26.91 | 26.98 | 26.39 | 26.40 | 3,677,422 | -0.58(-2.16%) |
Aug 15, 2005 | 26.49 | 27.02 | 26.39 | 26.98 | 3,542,859 | +0.40(+1.51%) |
Aug 12, 2005 | 26.73 | 26.87 | 26.33 | 26.58 | 3,330,498 | -0.38(-1.42%) |
Aug 11, 2005 | 26.65 | 26.96 | 26.52 | 26.96 | 5,108,915 | +0.30(+1.12%) |
Aug 10, 2005 | 27.00 | 27.08 | 26.54 | 26.66 | 5,310,759 | -0.32(-1.18%) |
Aug 09, 2005 | 26.69 | 27.10 | 26.69 | 26.98 | 3,292,463 | +0.31(+1.14%) |
Aug 08, 2005 | 26.79 | 26.90 | 26.60 | 26.67 | 3,123,756 | -0.03(-0.13%) |
Aug 05, 2005 | 26.69 | 26.90 | 26.52 | 26.71 | 3,159,341 | -0.09(-0.34%) |
Aug 04, 2005 | 27.02 | 27.03 | 26.76 | 26.80 | 3,697,304 | -0.22(-0.82%) |
Aug 03, 2005 | 27.16 | 27.16 | 26.92 | 27.02 | 3,501,943 | -0.23(-0.84%) |
Aug 02, 2005 | 26.98 | 27.29 | 26.91 | 27.25 | 4,107,331 | +0.33(+1.24%) |
Aug 01, 2005 | 27.26 | 27.26 | 26.76 | 26.92 | 5,686,209 | -0.35(-1.27%) |
Jul 29, 2005 | 27.01 | 27.42 | 26.85 | 27.26 | 7,691,683 | +0.20(+0.74%) |
Jul 28, 2005 | 26.99 | 27.10 | 26.75 | 27.06 | 5,957,640 | +0.67(+2.55%) |
Jul 27, 2005 | 26.47 | 26.67 | 26.21 | 26.39 | 3,227,199 | -0.01(-0.05%) |
Jul 26, 2005 | 26.25 | 26.56 | 26.11 | 26.40 | 3,544,588 | +0.15(+0.58%) |
Jul 25, 2005 | 26.51 | 26.51 | 26.20 | 26.25 | 3,524,274 | -0.26(-0.99%) |
Jul 22, 2005 | 26.86 | 27.04 | 26.32 | 26.51 | 4,218,986 | -0.24(-0.88%) |
Jul 21, 2005 | 26.67 | 27.17 | 26.38 | 26.75 | 9,305,139 | -0.13(-0.49%) |
Jul 20, 2005 | 26.38 | 26.90 | 25.16 | 26.88 | 13,255,577 | +0.78(+3.01%) |
Jul 19, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 9,430,193 | +0.60(+2.34%) |
Jul 18, 2005 | 25.29 | 25.67 | 25.26 | 25.50 | 6,157,323 | +0.12(+0.46%) |
Jul 15, 2005 | 25.42 | 25.54 | 25.29 | 25.38 | 5,652,929 | -0.03(-0.11%) |
Jul 14, 2005 | 25.33 | 25.49 | 25.22 | 25.41 | 6,324,590 | +0.30(+1.19%) |
Jul 13, 2005 | 24.93 | 25.23 | 24.85 | 25.11 | 5,359,600 | +0.06(+0.22%) |
Jul 12, 2005 | 24.85 | 25.17 | 24.81 | 25.06 | 5,330,209 | +0.15(+0.58%) |
Jul 11, 2005 | 25.27 | 25.30 | 24.80 | 24.91 | 5,223,164 | -0.09(-0.36%) |
Jul 08, 2005 | 24.64 | 25.02 | 24.33 | 25.00 | 4,522,545 | +0.42(+1.72%) |
Jul 07, 2005 | 24.24 | 24.60 | 23.95 | 24.58 | 9,011,954 | -0.02(-0.08%) |
Jul 06, 2005 | 24.89 | 25.13 | 24.53 | 24.60 | 5,606,106 | -0.36(-1.45%) |
Jul 05, 2005 | 24.95 | 25.16 | 24.88 | 24.96 | 6,103,728 | -0.22(-0.88%) |
Jul 01, 2005 | 25.42 | 25.63 | 25.06 | 25.18 | 3,914,419 | -0.24(-0.96%) |
Jun 30, 2005 | 25.51 | 25.68 | 25.41 | 25.42 | 6,140,323 | -0.21(-0.81%) |
Jun 29, 2005 | 25.75 | 25.77 | 25.54 | 25.63 | 3,894,682 | -0.03(-0.11%) |
Jun 28, 2005 | 25.36 | 25.66 | 25.16 | 25.66 | 5,820,484 | +0.47(+1.85%) |
Jun 27, 2005 | 25.35 | 25.54 | 24.95 | 25.20 | 5,787,492 | -0.28(-1.09%) |
Jun 24, 2005 | 25.88 | 25.94 | 25.43 | 25.47 | 6,394,176 | -0.48(-1.85%) |
Jun 23, 2005 | 26.24 | 26.40 | 25.86 | 25.95 | 6,261,631 | -0.22(-0.85%) |
Jun 22, 2005 | 26.20 | 26.45 | 26.05 | 26.17 | 3,720,355 | +0.00(+0.00%) |
Jun 21, 2005 | 26.19 | 26.36 | 26.05 | 26.17 | 4,126,781 | -0.08(-0.32%) |
Jun 20, 2005 | 26.29 | 26.40 | 26.09 | 26.26 | 3,982,997 | -0.20(-0.76%) |
Jun 17, 2005 | 26.61 | 26.61 | 26.11 | 26.46 | 9,061,082 | +0.03(+0.11%) |
Jun 16, 2005 | 25.99 | 26.45 | 25.68 | 26.43 | 7,615,037 | +0.54(+2.09%) |
Jun 15, 2005 | 25.72 | 25.99 | 25.61 | 25.89 | 7,245,782 | +0.32(+1.25%) |
Jun 14, 2005 | 25.06 | 25.57 | 25.04 | 25.57 | 7,024,201 | +0.51(+2.05%) |
Jun 13, 2005 | 25.16 | 25.42 | 24.99 | 25.06 | 5,284,538 | -0.21(-0.82%) |
Jun 10, 2005 | 25.33 | 25.40 | 25.03 | 25.27 | 3,674,685 | +0.17(+0.69%) |
Jun 09, 2005 | 25.03 | 25.12 | 24.86 | 25.09 | 4,813,857 | +0.01(+0.06%) |
Jun 08, 2005 | 25.37 | 25.47 | 25.03 | 25.08 | 2,654,371 | -0.17(-0.69%) |
Jun 07, 2005 | 25.30 | 25.47 | 25.19 | 25.25 | 3,943,522 | +0.01(+0.06%) |
Jun 06, 2005 | 25.20 | 25.33 | 25.07 | 25.24 | 3,285,692 | +0.01(+0.06%) |
Jun 03, 2005 | 25.28 | 25.47 | 25.15 | 25.22 | 3,882,580 | -0.20(-0.79%) |
Jun 02, 2005 | 25.33 | 25.49 | 25.20 | 25.42 | 3,257,598 | +0.10(+0.41%) |
Jun 01, 2005 | 25.15 | 25.40 | 25.04 | 25.32 | 5,961,242 | +0.17(+0.69%) |
May 31, 2005 | 25.39 | 25.42 | 25.09 | 25.15 | 4,331,506 | -0.28(-1.09%) |
May 27, 2005 | 25.40 | 25.48 | 25.34 | 25.42 | 2,945,971 | -0.01(-0.05%) |
May 26, 2005 | 25.53 | 25.68 | 25.33 | 25.44 | 5,010,803 | +0.01(+0.05%) |
May 25, 2005 | 25.73 | 25.81 | 25.32 | 25.42 | 3,823,366 | -0.44(-1.72%) |
May 24, 2005 | 25.70 | 25.99 | 25.69 | 25.87 | 2,990,634 | +0.01(+0.03%) |
May 23, 2005 | 25.73 | 26.01 | 25.62 | 25.86 | 4,021,320 | +0.08(+0.30%) |
May 20, 2005 | 25.82 | 25.82 | 25.51 | 25.79 | 4,516,782 | +0.00(+0.00%) |
May 19, 2005 | 25.64 | 25.84 | 25.45 | 25.79 | 4,959,225 | +0.17(+0.65%) |
May 18, 2005 | 25.20 | 25.65 | 25.10 | 25.62 | 6,438,694 | +0.50(+1.99%) |
May 17, 2005 | 25.16 | 25.32 | 24.74 | 25.12 | 7,977,665 | -0.24(-0.93%) |
May 16, 2005 | 24.87 | 25.42 | 24.57 | 25.36 | 4,745,423 | +0.42(+1.67%) |
May 13, 2005 | 25.27 | 25.45 | 24.71 | 24.94 | 4,736,635 | -0.24(-0.94%) |
May 12, 2005 | 25.43 | 25.70 | 25.10 | 25.18 | 3,543,291 | -0.28(-1.09%) |
May 11, 2005 | 25.40 | 25.62 | 25.02 | 25.45 | 6,036,591 | +0.10(+0.38%) |
May 10, 2005 | 25.35 | 25.72 | 25.23 | 25.36 | 4,670,074 | -0.24(-0.92%) |
May 09, 2005 | 25.44 | 25.91 | 25.00 | 25.59 | 6,914,130 | +0.01(+0.05%) |
May 06, 2005 | 24.45 | 26.18 | 24.45 | 25.58 | 25,709,540 | +1.17(+4.78%) |
May 05, 2005 | 24.74 | 24.77 | 24.24 | 24.41 | 5,329,345 | -0.24(-0.99%) |
May 04, 2005 | 24.54 | 24.92 | 24.54 | 24.65 | 5,587,377 | +0.15(+0.62%) |
May 03, 2005 | 25.10 | 25.13 | 24.41 | 24.50 | 9,362,768 | -0.60(-2.38%) |
May 02, 2005 | 24.82 | 25.10 | 24.72 | 25.10 | 4,827,256 | +0.28(+1.12%) |
Apr 29, 2005 | 24.99 | 25.27 | 24.45 | 24.82 | 7,825,237 | -0.12(-0.47%) |
Apr 28, 2005 | 25.06 | 25.29 | 24.91 | 24.94 | 4,334,099 | -0.30(-1.18%) |
Apr 27, 2005 | 25.08 | 25.35 | 24.88 | 25.24 | 3,275,031 | +0.04(+0.17%) |
Apr 26, 2005 | 25.21 | 25.37 | 24.89 | 25.20 | 6,108,483 | -0.01(-0.06%) |
Apr 25, 2005 | 25.23 | 25.35 | 25.01 | 25.21 | 3,227,343 | +0.19(+0.75%) |
Apr 22, 2005 | 25.26 | 25.28 | 24.68 | 25.02 | 3,638,667 | -0.22(-0.88%) |
Apr 21, 2005 | 24.95 | 25.27 | 24.71 | 25.24 | 5,844,976 | +0.65(+2.65%) |
Apr 20, 2005 | 25.20 | 25.65 | 24.57 | 24.59 | 6,556,401 | -0.74(-2.93%) |
Apr 19, 2005 | 24.83 | 25.37 | 24.76 | 25.33 | 4,323,582 | +0.46(+1.84%) |
Apr 18, 2005 | 24.43 | 25.24 | 24.31 | 24.88 | 4,790,374 | +0.12(+0.51%) |
Apr 15, 2005 | 25.06 | 25.42 | 24.74 | 24.75 | 5,891,367 | -0.47(-1.87%) |
Apr 14, 2005 | 25.72 | 25.83 | 24.99 | 25.22 | 6,496,611 | -0.49(-1.89%) |
Apr 13, 2005 | 25.86 | 26.06 | 25.64 | 25.71 | 4,111,365 | -0.28(-1.09%) |
Apr 12, 2005 | 25.97 | 26.17 | 25.58 | 25.99 | 5,084,711 | +0.05(+0.19%) |
Apr 11, 2005 | 26.07 | 26.17 | 25.91 | 25.95 | 2,441,145 | -0.14(-0.53%) |
Apr 08, 2005 | 26.31 | 26.44 | 25.97 | 26.08 | 2,845,842 | -0.20(-0.77%) |
Apr 07, 2005 | 26.18 | 26.31 | 26.11 | 26.29 | 2,941,073 | +0.19(+0.75%) |
Apr 06, 2005 | 25.86 | 26.24 | 25.81 | 26.09 | 4,225,181 | +0.33(+1.27%) |
Apr 05, 2005 | 25.58 | 25.84 | 25.51 | 25.77 | 3,644,286 | +0.19(+0.76%) |
Apr 04, 2005 | 25.76 | 25.82 | 25.50 | 25.57 | 5,585,071 | -0.11(-0.43%) |
Apr 01, 2005 | 26.03 | 26.13 | 25.51 | 25.68 | 4,891,224 | -0.15(-0.56%) |
Mar 31, 2005 | 25.82 | 26.01 | 25.63 | 25.83 | 5,147,238 | +0.04(+0.16%) |
Mar 30, 2005 | 25.38 | 25.83 | 25.38 | 25.79 | 5,238,580 | +0.46(+1.81%) |
Mar 29, 2005 | 25.68 | 25.79 | 25.18 | 25.33 | 7,531,188 | -0.41(-1.59%) |
Mar 28, 2005 | 25.82 | 26.04 | 25.73 | 25.74 | 4,981,268 | -0.06(-0.24%) |
Mar 24, 2005 | 26.00 | 26.07 | 25.79 | 25.80 | 6,088,889 | -0.08(-0.30%) |
Mar 23, 2005 | 26.47 | 26.65 | 25.86 | 25.88 | 7,693,844 | -0.67(-2.51%) |
Mar 22, 2005 | 26.54 | 26.92 | 26.48 | 26.54 | 4,525,138 | -0.03(-0.13%) |
Mar 21, 2005 | 26.58 | 26.69 | 26.37 | 26.58 | 4,049,991 | -0.09(-0.34%) |
Mar 18, 2005 | 26.67 | 26.91 | 26.49 | 26.67 | 7,715,311 | -0.01(-0.03%) |
Mar 17, 2005 | 26.60 | 26.82 | 26.45 | 26.67 | 4,085,288 | +0.19(+0.73%) |
Mar 16, 2005 | 26.93 | 27.04 | 26.35 | 26.48 | 4,179,799 | -0.62(-2.30%) |
Mar 15, 2005 | 27.00 | 27.19 | 26.86 | 27.10 | 7,114,965 | +0.10(+0.39%) |
Mar 14, 2005 | 26.91 | 27.15 | 26.88 | 27.00 | 5,546,892 | +0.26(+0.99%) |
Mar 11, 2005 | 26.82 | 27.10 | 26.63 | 26.74 | 7,152,424 | +0.12(+0.44%) |
Mar 10, 2005 | 26.54 | 26.74 | 26.24 | 26.62 | 4,774,526 | +0.16(+0.60%) |
Mar 09, 2005 | 26.67 | 26.97 | 26.40 | 26.46 | 4,896,266 | -0.42(-1.55%) |
Mar 08, 2005 | 26.89 | 26.98 | 26.67 | 26.88 | 4,191,613 | -0.01(-0.05%) |
Mar 07, 2005 | 26.99 | 27.17 | 26.80 | 26.89 | 3,974,929 | +0.04(+0.15%) |
Mar 04, 2005 | 26.58 | 26.87 | 26.40 | 26.85 | 3,957,641 | +0.47(+1.79%) |
Mar 03, 2005 | 26.27 | 26.67 | 26.11 | 26.38 | 4,175,045 | +0.16(+0.61%) |
Mar 02, 2005 | 26.15 | 26.51 | 25.95 | 26.22 | 4,189,308 | +0.06(+0.24%) |
Mar 01, 2005 | 26.36 | 26.54 | 26.06 | 26.15 | 4,765,305 | -0.20(-0.76%) |
Feb 28, 2005 | 26.35 | 26.58 | 26.05 | 26.36 | 3,344,329 | -0.11(-0.42%) |
Feb 25, 2005 | 26.06 | 26.56 | 26.04 | 26.47 | 3,863,562 | +0.31(+1.19%) |
Feb 24, 2005 | 25.87 | 26.24 | 25.70 | 26.15 | 4,049,270 | +0.21(+0.80%) |
Feb 23, 2005 | 25.96 | 26.11 | 25.72 | 25.95 | 3,693,558 | +0.08(+0.30%) |
Feb 22, 2005 | 26.17 | 26.36 | 25.87 | 25.87 | 5,158,044 | -0.57(-2.15%) |
Feb 18, 2005 | 26.32 | 26.51 | 26.20 | 26.44 | 4,011,091 | +0.12(+0.45%) |
Feb 17, 2005 | 26.83 | 26.93 | 26.30 | 26.32 | 4,881,715 | -0.40(-1.48%) |
Feb 16, 2005 | 26.85 | 26.97 | 26.60 | 26.72 | 5,908,512 | -0.39(-1.43%) |
Feb 15, 2005 | 27.28 | 27.34 | 27.05 | 27.10 | 7,623,538 | -0.17(-0.64%) |
Feb 14, 2005 | 27.05 | 27.42 | 26.83 | 27.28 | 5,771,212 | +0.11(+0.41%) |
Feb 11, 2005 | 26.56 | 27.31 | 26.56 | 27.17 | 7,846,848 | +0.47(+1.77%) |
Feb 10, 2005 | 26.31 | 26.74 | 26.23 | 26.70 | 6,885,748 | +0.74(+2.83%) |
Feb 09, 2005 | 26.02 | 26.29 | 25.87 | 25.96 | 5,218,122 | -0.08(-0.29%) |
Feb 08, 2005 | 26.10 | 26.17 | 25.82 | 26.04 | 5,260,046 | -0.12(-0.48%) |
Feb 07, 2005 | 26.17 | 26.48 | 26.04 | 26.16 | 6,932,427 | -0.11(-0.42%) |
Feb 04, 2005 | 26.18 | 26.40 | 26.02 | 26.27 | 7,051,574 | +0.26(+0.99%) |
Feb 03, 2005 | 25.53 | 26.06 | 25.47 | 26.01 | 9,903,035 | +0.51(+2.01%) |
Feb 02, 2005 | 25.23 | 25.54 | 25.13 | 25.50 | 6,558,418 | +0.47(+1.89%) |
Feb 01, 2005 | 25.04 | 25.24 | 24.88 | 25.03 | 5,092,635 | +0.06(+0.22%) |
Jan 31, 2005 | 24.83 | 25.12 | 24.70 | 24.97 | 6,179,366 | +0.20(+0.81%) |
Jan 28, 2005 | 24.95 | 25.30 | 24.53 | 24.77 | 6,143,492 | -0.24(-0.94%) |
Jan 27, 2005 | 24.74 | 25.01 | 24.60 | 25.01 | 4,877,825 | +0.19(+0.78%) |
Jan 26, 2005 | 24.10 | 24.83 | 24.10 | 24.81 | 6,573,545 | +0.47(+1.91%) |
Jan 25, 2005 | 24.45 | 24.68 | 24.29 | 24.35 | 4,846,273 | -0.06(-0.26%) |
Jan 24, 2005 | 24.52 | 24.68 | 24.31 | 24.41 | 6,144,068 | +0.12(+0.51%) |
Jan 21, 2005 | 24.49 | 24.65 | 24.28 | 24.29 | 4,365,075 | -0.12(-0.51%) |
Jan 20, 2005 | 24.54 | 24.70 | 24.31 | 24.41 | 4,464,484 | -0.14(-0.57%) |
Jan 19, 2005 | 24.86 | 24.95 | 24.54 | 24.55 | 3,338,566 | -0.33(-1.34%) |
Jan 18, 2005 | 24.43 | 24.91 | 24.29 | 24.88 | 6,827,399 | +0.35(+1.44%) |
Jan 14, 2005 | 24.24 | 24.71 | 24.20 | 24.53 | 6,930,842 | +0.53(+2.20%) |
Jan 13, 2005 | 24.45 | 24.50 | 24.00 | 24.00 | 5,069,152 | -0.28(-1.14%) |
Jan 12, 2005 | 23.77 | 24.57 | 23.63 | 24.28 | 8,218,696 | +0.68(+2.88%) |
Jan 11, 2005 | 23.60 | 23.89 | 23.50 | 23.60 | 6,550,494 | -0.07(-0.29%) |
Jan 10, 2005 | 23.65 | 23.95 | 23.34 | 23.67 | 6,380,201 | -0.08(-0.32%) |
Jan 07, 2005 | 23.84 | 23.98 | 23.65 | 23.75 | 5,281,081 | -0.09(-0.38%) |
Jan 06, 2005 | 24.00 | 24.11 | 23.80 | 23.84 | 5,764,584 | -0.16(-0.67%) |
Jan 05, 2005 | 24.20 | 24.33 | 23.86 | 24.00 | 7,640,970 | -0.07(-0.29%) |
Jan 04, 2005 | 24.47 | 24.65 | 23.83 | 24.06 | 7,334,674 | -0.44(-1.78%) |
Jan 03, 2005 | 24.70 | 24.97 | 24.33 | 24.50 | 5,553,808 | -0.08(-0.31%) |
Dec 31, 2004 | 24.47 | 24.78 | 24.47 | 24.58 | 2,301,252 | +0.01(+0.03%) |
Dec 30, 2004 | 24.83 | 24.93 | 24.57 | 24.57 | 3,420,399 | -0.21(-0.84%) |
Dec 29, 2004 | 25.13 | 25.23 | 24.67 | 24.78 | 6,206,307 | -0.26(-1.03%) |
Dec 28, 2004 | 24.68 | 25.24 | 24.57 | 25.04 | 7,423,999 | +0.25(+1.01%) |
Dec 27, 2004 | 24.79 | 24.95 | 24.67 | 24.79 | 3,598,327 | +0.01(+0.03%) |
Dec 23, 2004 | 24.75 | 25.02 | 24.73 | 24.78 | 3,028,813 | +0.05(+0.20%) |
Dec 22, 2004 | 24.79 | 24.97 | 24.65 | 24.73 | 4,663,591 | -0.06(-0.22%) |
Dec 21, 2004 | 24.70 | 24.89 | 24.47 | 24.79 | 5,190,460 | +0.06(+0.22%) |
Dec 20, 2004 | 24.68 | 24.97 | 24.63 | 24.73 | 5,156,603 | +0.19(+0.76%) |
Dec 17, 2004 | 24.72 | 25.02 | 24.43 | 24.54 | 6,670,217 | -0.17(-0.70%) |
Dec 16, 2004 | 24.73 | 25.09 | 24.59 | 24.72 | 5,768,474 | -0.28(-1.11%) |
Dec 15, 2004 | 25.09 | 25.20 | 24.86 | 24.99 | 5,618,064 | -0.27(-1.07%) |
Dec 14, 2004 | 24.99 | 25.34 | 24.84 | 25.27 | 7,445,465 | -0.03(-0.14%) |
Dec 13, 2004 | 24.81 | 25.52 | 24.71 | 25.30 | 12,603,077 | +0.79(+3.23%) |
Dec 10, 2004 | 24.28 | 24.86 | 24.12 | 24.51 | 10,227,340 | +0.51(+2.14%) |
Dec 09, 2004 | 23.99 | 24.06 | 23.69 | 24.00 | 6,750,033 | +0.01(+0.03%) |
Dec 08, 2004 | 24.05 | 24.12 | 23.68 | 23.99 | 5,520,960 | -0.02(-0.09%) |
Dec 07, 2004 | 24.54 | 24.57 | 23.95 | 24.01 | 6,392,447 | -0.47(-1.93%) |
Dec 06, 2004 | 24.77 | 24.79 | 24.38 | 24.48 | 3,770,348 | -0.28(-1.15%) |
Dec 03, 2004 | 24.99 | 25.06 | 24.65 | 24.77 | 3,317,676 | -0.19(-0.78%) |
Dec 02, 2004 | 25.22 | 25.25 | 24.78 | 24.96 | 3,343,320 | -0.26(-1.02%) |
Dec 01, 2004 | 24.64 | 25.26 | 24.57 | 25.22 | 5,626,708 | +0.69(+2.83%) |
Nov 30, 2004 | 24.63 | 24.92 | 24.45 | 24.52 | 3,915,284 | -0.18(-0.73%) |
Nov 29, 2004 | 24.95 | 25.15 | 24.48 | 24.70 | 3,698,168 | -0.09(-0.36%) |
Nov 26, 2004 | 24.88 | 25.04 | 24.79 | 24.79 | 1,131,680 | -0.09(-0.36%) |
Nov 24, 2004 | 24.76 | 24.95 | 24.68 | 24.88 | 2,924,073 | +0.08(+0.34%) |
Nov 23, 2004 | 24.82 | 25.06 | 24.51 | 24.80 | 3,897,563 | +0.06(+0.22%) |
Nov 22, 2004 | 24.68 | 24.85 | 24.36 | 24.74 | 3,175,765 | +0.13(+0.54%) |
Nov 19, 2004 | 24.99 | 25.06 | 24.61 | 24.61 | 3,939,488 | -0.40(-1.61%) |
Nov 18, 2004 | 25.06 | 25.16 | 24.92 | 25.02 | 2,580,750 | +0.10(+0.39%) |
Nov 17, 2004 | 24.78 | 25.05 | 24.73 | 24.92 | 4,322,574 | +0.11(+0.45%) |
Nov 16, 2004 | 25.11 | 25.12 | 24.72 | 24.81 | 3,710,558 | -0.31(-1.22%) |
Nov 15, 2004 | 25.22 | 25.29 | 24.89 | 25.11 | 4,195,503 | -0.31(-1.20%) |
Nov 12, 2004 | 25.35 | 25.51 | 25.17 | 25.42 | 3,285,116 | +0.03(+0.14%) |
Nov 11, 2004 | 25.45 | 25.53 | 25.16 | 25.38 | 3,158,189 | +0.11(+0.44%) |
Nov 10, 2004 | 25.20 | 25.54 | 25.20 | 25.27 | 4,211,783 | +0.10(+0.41%) |
Nov 09, 2004 | 25.13 | 25.39 | 25.06 | 25.17 | 4,585,072 | +0.04(+0.17%) |
Nov 08, 2004 | 24.95 | 25.29 | 24.86 | 25.13 | 4,230,080 | +0.17(+0.70%) |
Nov 05, 2004 | 24.81 | 25.16 | 24.68 | 24.95 | 5,745,279 | +0.26(+1.07%) |
Nov 04, 2004 | 24.31 | 24.73 | 24.23 | 24.69 | 6,399,219 | +0.50(+2.07%) |
Nov 03, 2004 | 24.29 | 24.49 | 24.13 | 24.19 | 5,036,736 | +0.28(+1.16%) |
Nov 02, 2004 | 24.36 | 24.36 | 23.78 | 23.91 | 8,835,610 | -0.41(-1.68%) |
Nov 01, 2004 | 23.43 | 24.49 | 23.39 | 24.32 | 12,120,150 | +0.94(+4.04%) |
Oct 29, 2004 | 23.34 | 23.71 | 23.25 | 23.38 | 7,199,247 | +0.05(+0.21%) |
Oct 28, 2004 | 23.15 | 23.70 | 23.09 | 23.33 | 6,717,184 | +0.19(+0.81%) |
Oct 27, 2004 | 23.00 | 23.41 | 22.88 | 23.14 | 7,682,607 | +0.27(+1.18%) |
Oct 26, 2004 | 22.52 | 23.01 | 22.48 | 22.87 | 9,725,251 | +0.50(+2.23%) |
Oct 25, 2004 | 22.59 | 22.78 | 22.11 | 22.37 | 10,259,324 | -0.34(-1.50%) |
Oct 22, 2004 | 22.93 | 23.09 | 22.66 | 22.71 | 8,535,510 | -0.19(-0.85%) |
Oct 21, 2004 | 23.43 | 23.52 | 22.84 | 22.91 | 12,924,933 | -0.56(-2.37%) |
Oct 20, 2004 | 24.60 | 24.60 | 23.01 | 23.46 | 14,504,099 | -1.14(-4.63%) |
Oct 19, 2004 | 24.25 | 24.71 | 24.22 | 24.60 | 5,886,613 | +0.55(+2.28%) |
Oct 18, 2004 | 24.29 | 24.31 | 24.02 | 24.05 | 4,160,926 | -0.24(-1.00%) |
Oct 15, 2004 | 24.14 | 24.57 | 24.14 | 24.29 | 3,075,204 | +0.15(+0.63%) |
Oct 14, 2004 | 24.37 | 24.40 | 23.91 | 24.14 | 3,790,662 | -0.24(-0.97%) |
Oct 13, 2004 | 24.57 | 24.90 | 24.18 | 24.38 | 3,820,053 | -0.15(-0.62%) |
Oct 12, 2004 | 24.50 | 24.69 | 24.43 | 24.53 | 3,160,350 | -0.14(-0.56%) |
Oct 11, 2004 | 24.81 | 24.95 | 24.45 | 24.67 | 3,239,157 | -0.15(-0.59%) |
Oct 08, 2004 | 24.63 | 25.09 | 24.54 | 24.81 | 4,134,993 | +0.04(+0.17%) |
Oct 07, 2004 | 25.37 | 25.39 | 24.77 | 24.77 | 4,037,312 | -0.71(-2.78%) |
Oct 06, 2004 | 25.34 | 25.48 | 25.14 | 25.48 | 3,119,866 | +0.14(+0.55%) |
Oct 05, 2004 | 25.31 | 25.56 | 25.20 | 25.34 | 2,759,975 | -0.07(-0.27%) |
Oct 04, 2004 | 25.58 | 25.84 | 25.35 | 25.41 | 4,576,572 | -0.10(-0.41%) |