Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.61 | 24.65 | 24.50 | 24.52 | 1,216,169 | -0.20(-0.83%) |
Dec 29, 2005 | 24.77 | 24.80 | 24.67 | 24.73 | 1,401,847 | +0.00(+0.00%) |
Dec 28, 2005 | 24.90 | 24.90 | 24.61 | 24.73 | 1,616,344 | +0.08(+0.34%) |
Dec 27, 2005 | 24.90 | 24.92 | 24.64 | 24.64 | 1,185,703 | -0.18(-0.72%) |
Dec 23, 2005 | 24.75 | 24.91 | 24.53 | 24.82 | 2,599,284 | +0.06(+0.25%) |
Dec 22, 2005 | 24.78 | 24.83 | 24.71 | 24.76 | 2,204,050 | -0.11(-0.43%) |
Dec 21, 2005 | 24.87 | 24.90 | 24.72 | 24.87 | 2,880,271 | -0.32(-1.25%) |
Dec 20, 2005 | 25.46 | 25.47 | 25.09 | 25.18 | 2,359,879 | -0.06(-0.25%) |
Dec 19, 2005 | 25.52 | 25.55 | 25.18 | 25.25 | 3,895,941 | +0.17(+0.70%) |
Dec 16, 2005 | 25.03 | 25.26 | 25.03 | 25.07 | 3,426,395 | +0.47(+1.90%) |
Dec 15, 2005 | 24.94 | 24.97 | 24.57 | 24.61 | 2,214,342 | -0.41(-1.63%) |
Dec 14, 2005 | 24.98 | 25.12 | 24.90 | 25.01 | 2,106,064 | +0.00(+0.00%) |
Dec 13, 2005 | 24.88 | 25.06 | 24.85 | 25.01 | 3,559,169 | +0.22(+0.90%) |
Dec 12, 2005 | 24.78 | 24.82 | 24.60 | 24.79 | 1,566,528 | +0.17(+0.71%) |
Dec 09, 2005 | 24.61 | 24.74 | 24.54 | 24.61 | 1,736,973 | -0.00(-0.02%) |
Dec 08, 2005 | 24.43 | 24.75 | 24.17 | 24.62 | 2,990,196 | +0.25(+1.02%) |
Dec 07, 2005 | 24.28 | 24.44 | 24.23 | 24.37 | 1,668,424 | -0.16(-0.63%) |
Dec 06, 2005 | 24.61 | 24.70 | 24.48 | 24.53 | 1,840,104 | -0.24(-0.96%) |
Dec 05, 2005 | 24.79 | 24.87 | 24.68 | 24.77 | 4,841,005 | -0.03(-0.12%) |
Dec 02, 2005 | 24.70 | 24.83 | 24.64 | 24.79 | 1,620,667 | +0.28(+1.13%) |
Dec 01, 2005 | 24.33 | 24.55 | 24.33 | 24.52 | 2,438,926 | +0.44(+1.82%) |
Nov 30, 2005 | 24.18 | 24.22 | 24.02 | 24.08 | 3,686,591 | -0.18(-0.74%) |
Nov 29, 2005 | 24.47 | 24.47 | 24.16 | 24.26 | 2,340,941 | +0.24(+0.99%) |
Nov 28, 2005 | 24.17 | 24.18 | 23.90 | 24.02 | 2,835,396 | -0.04(-0.16%) |
Nov 25, 2005 | 24.09 | 24.19 | 23.90 | 24.06 | 1,641,664 | -0.45(-1.82%) |
Nov 23, 2005 | 24.51 | 24.57 | 24.41 | 24.51 | 1,454,957 | +0.11(+0.44%) |
Nov 22, 2005 | 24.07 | 24.41 | 24.03 | 24.40 | 3,237,629 | +0.52(+2.18%) |
Nov 21, 2005 | 23.95 | 24.02 | 23.79 | 23.88 | 9,974,525 | -0.37(-1.52%) |
Nov 18, 2005 | 25.20 | 25.25 | 23.99 | 24.25 | 11,724,673 | -1.03(-4.09%) |
Nov 17, 2005 | 25.18 | 25.35 | 25.10 | 25.29 | 1,639,399 | +0.10(+0.41%) |
Nov 16, 2005 | 25.18 | 25.22 | 25.04 | 25.18 | 1,679,540 | -0.23(-0.92%) |
Nov 15, 2005 | 25.75 | 25.65 | 25.41 | 25.42 | 2,593,520 | -0.33(-1.28%) |
Nov 14, 2005 | 25.89 | 25.94 | 25.69 | 25.75 | 2,017,754 | -0.26(-0.99%) |
Nov 11, 2005 | 26.07 | 26.12 | 25.95 | 26.00 | 2,563,260 | +0.08(+0.30%) |
Nov 10, 2005 | 26.08 | 26.14 | 25.87 | 25.93 | 2,956,436 | +0.09(+0.34%) |
Nov 09, 2005 | 25.68 | 25.87 | 25.62 | 25.84 | 1,564,264 | +0.05(+0.19%) |
Nov 08, 2005 | 25.82 | 25.86 | 25.71 | 25.79 | 1,726,886 | -0.13(-0.49%) |
Nov 07, 2005 | 25.57 | 25.97 | 25.77 | 25.92 | 2,538,146 | +0.35(+1.37%) |
Nov 04, 2005 | 25.60 | 25.65 | 25.34 | 25.57 | 2,032,987 | +0.10(+0.38%) |
Nov 03, 2005 | 25.44 | 25.65 | 25.31 | 25.47 | 2,893,240 | +0.23(+0.90%) |
Nov 02, 2005 | 24.98 | 25.26 | 24.98 | 25.24 | 2,062,012 | +0.04(+0.15%) |
Nov 01, 2005 | 25.25 | 25.28 | 25.09 | 25.20 | 4,421,686 | -0.05(-0.21%) |
Oct 31, 2005 | 25.46 | 25.51 | 25.14 | 25.26 | 6,066,849 | -0.19(-0.76%) |
Oct 28, 2005 | 25.54 | 25.63 | 25.32 | 25.45 | 6,033,913 | +0.51(+2.05%) |
Oct 27, 2005 | 25.10 | 25.36 | 24.87 | 24.94 | 5,412,036 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.95 | 23.98 | 2,532,588 | -0.21(-0.86%) |
Oct 25, 2005 | 24.39 | 24.45 | 24.17 | 24.19 | 2,829,220 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,781,231 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.24 | 24.24 | 2,148,470 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.78 | 24.54 | 24.55 | 2,337,441 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.30 | 24.97 | 25.29 | 2,416,488 | +0.42(+1.68%) |
Oct 18, 2005 | 24.73 | 25.02 | 24.61 | 24.87 | 1,736,561 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.75 | 24.60 | 24.64 | 2,090,625 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.90 | 25.10 | 2,274,451 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.64 | 24.36 | 24.51 | 2,398,579 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.57 | 24.64 | 2,129,737 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.64 | 24.29 | 24.35 | 2,833,543 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.69 | 24.77 | 1,473,277 | -0.34(-1.37%) |
Oct 07, 2005 | 25.04 | 25.16 | 24.95 | 25.11 | 2,391,374 | +0.14(+0.56%) |
Oct 06, 2005 | 25.15 | 25.20 | 24.84 | 24.97 | 3,244,422 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.75 | 24.75 | 1,273,396 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.03 | 24.85 | 24.86 | 1,042,019 | -0.04(-0.18%) |
Oct 03, 2005 | 25.12 | 25.17 | 24.82 | 24.91 | 2,588,168 | -0.00(-0.02%) |
Sep 30, 2005 | 24.86 | 24.95 | 24.72 | 24.91 | 2,105,241 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.49 | 24.71 | 2,185,111 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,396,083 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.80 | 24.58 | 24.68 | 1,488,510 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.74 | 24.88 | 2,692,535 | +0.27(+1.09%) |
Sep 23, 2005 | 24.61 | 24.68 | 24.51 | 24.61 | 2,150,117 | +0.44(+1.83%) |
Sep 22, 2005 | 24.13 | 24.25 | 24.04 | 24.17 | 1,204,436 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,380,027 | -0.09(-0.38%) |
Sep 20, 2005 | 24.35 | 24.41 | 24.17 | 24.21 | 1,783,907 | -0.08(-0.32%) |
Sep 19, 2005 | 24.34 | 24.38 | 24.25 | 24.29 | 2,016,313 | +0.17(+0.70%) |
Sep 16, 2005 | 24.17 | 24.17 | 23.97 | 24.12 | 1,942,618 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.17 | 24.04 | 24.10 | 1,253,016 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.46 | 24.19 | 24.29 | 1,964,644 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.06 | 24.09 | 1,926,356 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.55 | 24.25 | 24.41 | 1,813,344 | -0.15(-0.61%) |
Sep 09, 2005 | 24.49 | 24.63 | 24.48 | 24.56 | 4,271,003 | +0.23(+0.96%) |
Sep 08, 2005 | 24.53 | 24.58 | 24.23 | 24.32 | 2,624,398 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,882 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.34 | 24.39 | 1,991,405 | +0.29(+1.19%) |
Sep 02, 2005 | 24.03 | 24.19 | 24.01 | 24.10 | 1,174,999 | +0.08(+0.32%) |
Sep 01, 2005 | 24.02 | 24.07 | 23.78 | 24.02 | 1,666,160 | +0.35(+1.50%) |
Aug 31, 2005 | 23.29 | 23.68 | 23.27 | 23.67 | 1,736,973 | +0.33(+1.39%) |
Aug 30, 2005 | 23.23 | 23.36 | 23.20 | 23.34 | 1,992,434 | +0.21(+0.92%) |
Aug 29, 2005 | 22.83 | 23.16 | 22.83 | 23.13 | 898,952 | +0.08(+0.36%) |
Aug 26, 2005 | 23.17 | 23.19 | 23.01 | 23.05 | 1,157,501 | -0.18(-0.79%) |
Aug 25, 2005 | 23.25 | 23.34 | 23.15 | 23.23 | 1,302,832 | +0.25(+1.10%) |
Aug 24, 2005 | 23.14 | 23.17 | 22.93 | 22.98 | 1,428,813 | -0.14(-0.59%) |
Aug 23, 2005 | 23.26 | 23.29 | 23.11 | 23.11 | 3,107,119 | -0.35(-1.49%) |
Aug 22, 2005 | 23.49 | 23.53 | 23.34 | 23.46 | 1,756,117 | +0.04(+0.19%) |
Aug 19, 2005 | 23.41 | 23.59 | 23.41 | 23.42 | 2,016,725 | -0.04(-0.17%) |
Aug 18, 2005 | 23.50 | 23.56 | 23.43 | 23.46 | 2,451,071 | +0.18(+0.79%) |
Aug 17, 2005 | 23.41 | 23.46 | 23.25 | 23.27 | 2,031,958 | +0.07(+0.29%) |
Aug 16, 2005 | 23.32 | 23.34 | 23.21 | 23.21 | 1,597,612 | -0.03(-0.15%) |
Aug 15, 2005 | 23.21 | 23.35 | 23.16 | 23.24 | 3,364,845 | -0.02(-0.08%) |
Aug 12, 2005 | 23.16 | 23.34 | 23.15 | 23.26 | 3,902,940 | -0.01(-0.04%) |
Aug 11, 2005 | 23.15 | 23.37 | 23.14 | 23.27 | 955,973 | +0.13(+0.57%) |
Aug 10, 2005 | 23.16 | 23.30 | 23.13 | 23.14 | 2,687,800 | -0.04(-0.19%) |
Aug 09, 2005 | 23.12 | 23.22 | 23.09 | 23.18 | 2,128,090 | -0.11(-0.46%) |
Aug 08, 2005 | 23.34 | 23.39 | 23.25 | 23.29 | 1,372,204 | +0.15(+0.65%) |
Aug 05, 2005 | 23.25 | 23.28 | 23.07 | 23.14 | 1,168,000 | -0.15(-0.63%) |
Aug 04, 2005 | 23.36 | 23.38 | 23.22 | 23.28 | 2,009,932 | -0.03(-0.15%) |
Aug 03, 2005 | 23.18 | 23.34 | 23.18 | 23.32 | 2,660,628 | +0.07(+0.31%) |
Aug 02, 2005 | 23.13 | 23.28 | 23.12 | 23.24 | 2,472,274 | +0.16(+0.67%) |
Aug 01, 2005 | 23.04 | 23.19 | 23.03 | 23.09 | 3,560,610 | +0.04(+0.19%) |
Jul 29, 2005 | 23.19 | 23.29 | 23.00 | 23.05 | 1,834,752 | -0.10(-0.44%) |
Jul 28, 2005 | 22.88 | 23.21 | 22.76 | 23.15 | 4,647,299 | +0.35(+1.53%) |
Jul 27, 2005 | 22.73 | 22.81 | 22.59 | 22.80 | 2,378,406 | +0.22(+0.99%) |
Jul 26, 2005 | 22.59 | 22.61 | 22.44 | 22.57 | 2,937,498 | -0.17(-0.77%) |
Jul 25, 2005 | 22.68 | 22.81 | 22.61 | 22.75 | 2,422,664 | +0.16(+0.71%) |
Jul 22, 2005 | 22.54 | 22.62 | 22.49 | 22.59 | 2,739,675 | -0.24(-1.06%) |
Jul 21, 2005 | 22.73 | 22.92 | 22.59 | 22.83 | 2,254,483 | -0.02(-0.08%) |
Jul 20, 2005 | 22.75 | 22.90 | 22.57 | 22.85 | 3,213,544 | +0.02(+0.11%) |
Jul 19, 2005 | 22.83 | 22.92 | 22.72 | 22.83 | 4,374,546 | -0.32(-1.36%) |
Jul 18, 2005 | 23.10 | 23.24 | 23.06 | 23.14 | 1,895,684 | -0.17(-0.73%) |
Jul 15, 2005 | 23.20 | 23.43 | 23.15 | 23.31 | 1,685,304 | -0.25(-1.05%) |
Jul 14, 2005 | 23.61 | 23.65 | 23.37 | 23.56 | 2,549,468 | -0.05(-0.23%) |
Jul 13, 2005 | 23.43 | 23.70 | 23.40 | 23.61 | 1,509,095 | +0.20(+0.87%) |
Jul 12, 2005 | 23.54 | 23.60 | 23.41 | 23.41 | 2,882,535 | -0.09(-0.39%) |
Jul 11, 2005 | 23.33 | 23.58 | 23.33 | 23.50 | 979,234 | +0.07(+0.29%) |
Jul 08, 2005 | 23.17 | 23.53 | 23.15 | 23.43 | 1,860,484 | +0.01(+0.04%) |
Jul 07, 2005 | 22.84 | 23.43 | 22.84 | 23.42 | 1,897,537 | +0.09(+0.40%) |
Jul 06, 2005 | 23.41 | 23.51 | 23.30 | 23.33 | 1,070,632 | -0.01(-0.04%) |
Jul 05, 2005 | 23.19 | 23.35 | 23.09 | 23.34 | 1,628,489 | -0.09(-0.39%) |
Jul 01, 2005 | 23.63 | 23.68 | 23.28 | 23.43 | 1,727,298 | -0.13(-0.56%) |
Jun 30, 2005 | 23.69 | 23.80 | 23.53 | 23.57 | 1,757,558 | -0.14(-0.59%) |
Jun 29, 2005 | 23.63 | 23.81 | 23.57 | 23.71 | 1,459,691 | -0.03(-0.14%) |
Jun 28, 2005 | 23.59 | 23.76 | 23.59 | 23.74 | 1,390,319 | +0.01(+0.04%) |
Jun 27, 2005 | 23.72 | 23.79 | 23.61 | 23.73 | 2,544,116 | -0.19(-0.81%) |
Jun 24, 2005 | 23.94 | 23.96 | 23.79 | 23.93 | 1,613,256 | +0.05(+0.20%) |
Jun 23, 2005 | 24.10 | 24.14 | 23.86 | 23.88 | 1,435,607 | -0.32(-1.30%) |
Jun 22, 2005 | 24.29 | 24.31 | 24.19 | 24.19 | 1,635,488 | -0.10(-0.40%) |
Jun 21, 2005 | 24.14 | 24.34 | 24.12 | 24.29 | 3,589,841 | +0.39(+1.65%) |
Jun 20, 2005 | 23.78 | 23.90 | 23.74 | 23.90 | 1,940,354 | +0.08(+0.33%) |
Jun 17, 2005 | 24.01 | 24.01 | 23.75 | 23.82 | 1,961,763 | +0.02(+0.10%) |
Jun 16, 2005 | 23.76 | 23.81 | 23.59 | 23.79 | 2,311,504 | +0.09(+0.39%) |
Jun 15, 2005 | 23.62 | 23.73 | 23.46 | 23.70 | 2,914,854 | -0.18(-0.77%) |
Jun 14, 2005 | 23.75 | 23.96 | 23.72 | 23.89 | 2,333,324 | -0.04(-0.16%) |
Jun 13, 2005 | 23.80 | 23.97 | 23.68 | 23.93 | 3,248,951 | +0.06(+0.24%) |
Jun 10, 2005 | 24.12 | 24.13 | 23.76 | 23.87 | 3,390,165 | -0.54(-2.23%) |
Jun 09, 2005 | 24.14 | 24.49 | 24.14 | 24.41 | 1,841,545 | +0.12(+0.50%) |
Jun 08, 2005 | 24.47 | 24.48 | 24.27 | 24.29 | 1,534,415 | -0.18(-0.73%) |
Jun 07, 2005 | 24.47 | 24.61 | 24.45 | 24.47 | 1,389,702 | +0.14(+0.58%) |
Jun 06, 2005 | 24.27 | 24.36 | 24.21 | 24.33 | 1,796,258 | +0.23(+0.97%) |
Jun 03, 2005 | 24.17 | 24.25 | 24.03 | 24.10 | 1,761,675 | -0.20(-0.84%) |
Jun 02, 2005 | 24.10 | 24.33 | 24.08 | 24.30 | 1,117,566 | +0.05(+0.22%) |
Jun 01, 2005 | 23.98 | 24.30 | 23.96 | 24.25 | 1,675,629 | +0.10(+0.42%) |
May 31, 2005 | 24.14 | 24.24 | 24.08 | 24.14 | 3,618,454 | -0.04(-0.16%) |
May 27, 2005 | 24.15 | 24.19 | 24.07 | 24.18 | 2,731,646 | +0.18(+0.77%) |
May 26, 2005 | 24.14 | 24.18 | 23.98 | 24.00 | 2,098,654 | -0.11(-0.44%) |
May 25, 2005 | 24.19 | 24.22 | 24.03 | 24.10 | 1,351,208 | -0.06(-0.24%) |
May 24, 2005 | 24.20 | 24.27 | 24.12 | 24.16 | 1,359,236 | +0.16(+0.67%) |
May 23, 2005 | 23.87 | 24.05 | 23.86 | 24.00 | 1,593,289 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.04 | 2,959,524 | -0.17(-0.72%) |
May 19, 2005 | 24.20 | 24.24 | 24.11 | 24.22 | 2,375,112 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,355 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,542,495 | +0.08(+0.34%) |
May 16, 2005 | 23.72 | 24.16 | 23.71 | 24.12 | 2,682,036 | +0.07(+0.30%) |
May 13, 2005 | 24.14 | 24.17 | 23.92 | 24.05 | 1,410,904 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,953,348 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.36 | 24.16 | 24.30 | 2,493,477 | -0.09(-0.36%) |
May 10, 2005 | 24.31 | 24.52 | 24.29 | 24.39 | 3,206,134 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.73 | 2,130,149 | +0.12(+0.47%) |
May 06, 2005 | 24.64 | 24.71 | 24.58 | 24.61 | 1,588,760 | -0.13(-0.53%) |
May 05, 2005 | 24.82 | 24.87 | 24.70 | 24.75 | 3,128,322 | -0.22(-0.90%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,110,413 | +0.17(+0.69%) |
May 03, 2005 | 24.70 | 24.81 | 24.57 | 24.80 | 3,634,922 | +0.39(+1.59%) |
May 02, 2005 | 24.43 | 24.70 | 24.40 | 24.41 | 2,923,706 | -0.15(-0.59%) |
Apr 29, 2005 | 24.72 | 24.77 | 24.27 | 24.56 | 3,517,587 | +0.38(+1.59%) |
Apr 28, 2005 | 24.44 | 24.71 | 24.17 | 24.17 | 8,537,889 | +1.14(+4.96%) |
Apr 27, 2005 | 23.10 | 23.12 | 22.88 | 23.03 | 2,381,288 | +0.31(+1.35%) |
Apr 26, 2005 | 22.52 | 22.87 | 22.46 | 22.73 | 1,907,418 | -0.05(-0.23%) |
Apr 25, 2005 | 22.69 | 22.78 | 22.64 | 22.78 | 1,347,708 | +0.05(+0.24%) |
Apr 22, 2005 | 22.69 | 22.81 | 22.60 | 22.73 | 1,847,309 | -0.17(-0.72%) |
Apr 21, 2005 | 22.81 | 23.01 | 22.68 | 22.89 | 2,454,982 | -0.00(-0.02%) |
Apr 20, 2005 | 23.07 | 23.18 | 22.90 | 22.90 | 1,704,037 | -0.51(-2.16%) |
Apr 19, 2005 | 23.50 | 23.53 | 23.26 | 23.40 | 3,005,017 | +0.39(+1.69%) |
Apr 18, 2005 | 23.28 | 23.37 | 22.93 | 23.01 | 3,305,560 | -0.22(-0.94%) |
Apr 15, 2005 | 23.55 | 23.60 | 23.19 | 23.23 | 6,181,097 | +0.16(+0.67%) |
Apr 14, 2005 | 22.66 | 23.17 | 22.65 | 23.07 | 5,849,882 | +0.43(+1.89%) |
Apr 13, 2005 | 22.46 | 22.73 | 22.37 | 22.65 | 2,914,237 | +0.06(+0.26%) |
Apr 12, 2005 | 22.48 | 22.65 | 22.39 | 22.59 | 2,990,813 | -0.12(-0.53%) |
Apr 11, 2005 | 22.82 | 22.83 | 22.63 | 22.71 | 2,312,945 | +0.35(+1.56%) |
Apr 08, 2005 | 22.38 | 22.47 | 22.26 | 22.36 | 2,981,962 | +0.01(+0.07%) |
Apr 07, 2005 | 22.32 | 22.44 | 22.23 | 22.35 | 3,752,257 | -0.08(-0.37%) |
Apr 06, 2005 | 22.43 | 22.53 | 22.37 | 22.43 | 4,402,542 | -0.01(-0.07%) |
Apr 05, 2005 | 22.44 | 22.56 | 22.02 | 22.44 | 4,834,006 | +0.49(+2.24%) |
Apr 04, 2005 | 21.93 | 22.00 | 21.87 | 21.95 | 4,322,260 | -0.07(-0.31%) |
Apr 01, 2005 | 22.27 | 22.39 | 21.97 | 22.02 | 2,887,682 | -0.29(-1.28%) |
Mar 31, 2005 | 22.36 | 22.42 | 22.23 | 22.31 | 3,541,260 | -0.02(-0.11%) |
Mar 30, 2005 | 22.28 | 22.35 | 22.22 | 22.33 | 4,042,508 | +0.25(+1.12%) |
Mar 29, 2005 | 22.18 | 22.22 | 22.08 | 22.08 | 3,059,568 | -0.23(-1.02%) |
Mar 28, 2005 | 22.59 | 22.59 | 22.29 | 22.31 | 2,675,861 | +0.03(+0.15%) |
Mar 24, 2005 | 22.49 | 22.56 | 22.28 | 22.28 | 5,256,413 | -0.24(-1.08%) |
Mar 23, 2005 | 22.64 | 22.75 | 22.50 | 22.52 | 3,632,863 | -0.11(-0.49%) |
Mar 22, 2005 | 22.80 | 22.90 | 22.61 | 22.63 | 2,384,993 | -0.16(-0.70%) |
Mar 21, 2005 | 22.78 | 22.84 | 22.57 | 22.79 | 2,560,172 | -0.06(-0.28%) |
Mar 18, 2005 | 22.81 | 22.98 | 22.69 | 22.86 | 4,164,989 | -0.38(-1.65%) |
Mar 17, 2005 | 23.53 | 23.58 | 23.17 | 23.24 | 3,397,370 | -0.25(-1.05%) |
Mar 16, 2005 | 23.66 | 23.74 | 23.37 | 23.49 | 1,967,321 | -0.17(-0.72%) |
Mar 15, 2005 | 23.96 | 23.96 | 23.52 | 23.66 | 2,335,589 | +0.12(+0.52%) |
Mar 14, 2005 | 23.32 | 23.57 | 23.32 | 23.54 | 2,523,737 | -0.01(-0.06%) |
Mar 11, 2005 | 23.63 | 23.70 | 23.55 | 23.55 | 2,562,231 | -0.06(-0.25%) |
Mar 10, 2005 | 23.79 | 23.79 | 23.54 | 23.61 | 2,852,687 | +0.33(+1.40%) |
Mar 09, 2005 | 23.69 | 23.72 | 23.28 | 23.28 | 3,266,654 | -0.51(-2.14%) |
Mar 08, 2005 | 23.83 | 23.90 | 23.61 | 23.79 | 2,992,872 | +0.08(+0.35%) |
Mar 07, 2005 | 23.68 | 23.83 | 23.55 | 23.71 | 4,007,101 | -0.08(-0.33%) |
Mar 04, 2005 | 25.13 | 25.22 | 23.47 | 23.79 | 27,759,254 | -0.74(-3.03%) |
Mar 03, 2005 | 24.58 | 24.69 | 24.44 | 24.53 | 3,860,123 | +0.69(+2.89%) |
Mar 02, 2005 | 23.86 | 24.03 | 23.84 | 23.84 | 2,177,289 | -0.07(-0.28%) |
Mar 01, 2005 | 23.71 | 24.02 | 23.70 | 23.91 | 2,573,347 | +0.49(+2.07%) |
Feb 28, 2005 | 23.61 | 23.64 | 23.24 | 23.42 | 3,161,670 | -0.20(-0.86%) |
Feb 25, 2005 | 23.48 | 23.65 | 23.44 | 23.63 | 1,599,464 | +0.11(+0.45%) |
Feb 24, 2005 | 23.48 | 23.54 | 23.34 | 23.52 | 1,872,217 | -0.21(-0.88%) |
Feb 23, 2005 | 23.59 | 23.75 | 23.49 | 23.73 | 2,972,287 | +0.12(+0.51%) |
Feb 22, 2005 | 23.96 | 24.02 | 23.59 | 23.61 | 3,901,499 | +0.51(+2.19%) |
Feb 18, 2005 | 22.83 | 23.12 | 22.83 | 23.10 | 1,920,592 | +0.21(+0.91%) |
Feb 17, 2005 | 22.95 | 22.98 | 22.86 | 22.90 | 2,278,979 | -0.15(-0.63%) |
Feb 16, 2005 | 23.21 | 23.22 | 22.84 | 23.04 | 2,902,709 | -0.49(-2.06%) |
Feb 15, 2005 | 23.45 | 23.55 | 23.41 | 23.53 | 3,782,517 | +0.33(+1.40%) |
Feb 14, 2005 | 23.13 | 23.30 | 23.08 | 23.20 | 3,155,700 | +0.53(+2.34%) |
Feb 11, 2005 | 22.53 | 22.70 | 22.49 | 22.67 | 1,663,072 | +0.00(+0.00%) |
Feb 10, 2005 | 22.42 | 22.71 | 22.42 | 22.67 | 4,075,032 | +0.46(+2.08%) |
Feb 09, 2005 | 22.49 | 22.51 | 22.21 | 22.21 | 5,508,375 | +0.18(+0.82%) |
Feb 08, 2005 | 21.95 | 22.08 | 21.91 | 22.03 | 2,697,475 | +0.05(+0.22%) |
Feb 07, 2005 | 22.02 | 22.05 | 21.93 | 21.98 | 1,517,535 | -0.14(-0.64%) |
Feb 04, 2005 | 22.06 | 22.19 | 22.03 | 22.12 | 1,962,792 | +0.43(+1.99%) |
Feb 03, 2005 | 21.67 | 21.74 | 21.62 | 21.69 | 1,817,255 | -0.19(-0.87%) |
Feb 02, 2005 | 21.84 | 21.90 | 21.78 | 21.88 | 2,170,496 | +0.24(+1.10%) |
Feb 01, 2005 | 21.60 | 21.73 | 21.55 | 21.64 | 2,771,376 | -0.01(-0.05%) |
Jan 31, 2005 | 21.70 | 21.77 | 21.62 | 21.65 | 2,178,524 | -0.12(-0.54%) |
Jan 28, 2005 | 21.82 | 21.86 | 21.66 | 21.77 | 2,903,738 | -0.12(-0.53%) |
Jan 27, 2005 | 21.70 | 21.88 | 21.68 | 21.88 | 3,322,028 | -0.05(-0.22%) |
Jan 26, 2005 | 21.80 | 22.00 | 21.80 | 21.93 | 2,991,431 | +0.22(+1.01%) |
Jan 25, 2005 | 21.57 | 21.72 | 21.57 | 21.71 | 6,942,953 | +0.02(+0.09%) |
Jan 24, 2005 | 21.55 | 21.79 | 21.55 | 21.70 | 3,371,638 | +0.09(+0.40%) |
Jan 21, 2005 | 21.50 | 21.70 | 21.46 | 21.61 | 3,823,070 | -0.03(-0.13%) |
Jan 20, 2005 | 21.58 | 21.73 | 21.58 | 21.64 | 2,543,498 | -0.11(-0.51%) |
Jan 19, 2005 | 21.99 | 21.99 | 21.66 | 21.75 | 2,341,352 | -0.31(-1.41%) |
Jan 18, 2005 | 21.82 | 22.10 | 21.78 | 22.06 | 3,380,696 | -0.02(-0.11%) |
Jan 14, 2005 | 22.08 | 22.17 | 22.01 | 22.08 | 2,793,608 | -0.00(-0.02%) |
Jan 13, 2005 | 22.20 | 22.20 | 22.07 | 22.09 | 2,669,479 | -0.12(-0.52%) |
Jan 12, 2005 | 22.18 | 22.25 | 22.09 | 22.21 | 4,310,526 | -0.24(-1.06%) |
Jan 11, 2005 | 22.49 | 22.51 | 22.34 | 22.44 | 2,801,224 | -0.30(-1.32%) |
Jan 10, 2005 | 22.75 | 22.82 | 22.61 | 22.74 | 3,045,158 | -0.04(-0.17%) |
Jan 07, 2005 | 22.77 | 22.83 | 22.51 | 22.78 | 3,111,030 | +0.24(+1.06%) |
Jan 06, 2005 | 22.49 | 22.65 | 22.49 | 22.55 | 1,936,443 | +0.00(+0.00%) |
Jan 05, 2005 | 22.73 | 22.80 | 22.55 | 22.55 | 1,799,963 | -0.09(-0.41%) |
Jan 04, 2005 | 22.77 | 22.85 | 22.60 | 22.64 | 3,088,387 | -0.36(-1.58%) |