Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.19 | 26.17 | 25.94 | 26.15 | 3,655,062 | -0.03(-0.13%) |
Sep 29, 2005 | 26.17 | 26.26 | 25.63 | 26.19 | 4,484,617 | -0.01(-0.05%) |
Sep 28, 2005 | 26.22 | 26.54 | 26.19 | 26.20 | 4,536,097 | -0.01(-0.05%) |
Sep 27, 2005 | 26.05 | 26.31 | 25.89 | 26.21 | 3,328,545 | +0.24(+0.91%) |
Sep 26, 2005 | 26.20 | 26.49 | 25.88 | 25.98 | 3,656,352 | -0.16(-0.61%) |
Sep 23, 2005 | 26.14 | 26.27 | 25.52 | 26.14 | 4,573,380 | +0.62(+2.43%) |
Sep 22, 2005 | 25.70 | 25.87 | 25.34 | 25.52 | 4,785,609 | -0.22(-0.84%) |
Sep 21, 2005 | 26.19 | 26.20 | 25.50 | 25.73 | 7,334,789 | -0.46(-1.76%) |
Sep 20, 2005 | 26.70 | 26.88 | 26.02 | 26.19 | 5,844,027 | -0.52(-1.93%) |
Sep 19, 2005 | 27.30 | 27.31 | 26.60 | 26.71 | 4,279,559 | -0.69(-2.52%) |
Sep 16, 2005 | 27.23 | 27.46 | 27.11 | 27.40 | 7,934,334 | +0.48(+1.79%) |
Sep 15, 2005 | 27.06 | 27.19 | 26.80 | 26.92 | 4,140,319 | -0.13(-0.46%) |
Sep 14, 2005 | 27.26 | 27.26 | 26.93 | 27.04 | 5,763,294 | -0.13(-0.46%) |
Sep 13, 2005 | 27.06 | 27.32 | 26.92 | 27.17 | 5,385,728 | +0.10(+0.39%) |
Sep 12, 2005 | 27.09 | 27.12 | 26.84 | 27.06 | 3,838,467 | -0.01(-0.03%) |
Sep 09, 2005 | 26.71 | 27.09 | 26.67 | 27.07 | 3,945,585 | +0.36(+1.36%) |
Sep 08, 2005 | 26.71 | 26.79 | 26.62 | 26.71 | 3,733,070 | -0.16(-0.60%) |
Sep 07, 2005 | 26.79 | 26.90 | 26.63 | 26.87 | 4,731,548 | -0.04(-0.16%) |
Sep 06, 2005 | 26.66 | 27.04 | 26.65 | 26.91 | 3,302,734 | +0.43(+1.63%) |
Sep 02, 2005 | 26.71 | 26.82 | 26.44 | 26.48 | 2,790,231 | -0.23(-0.86%) |
Sep 01, 2005 | 26.66 | 26.83 | 26.48 | 26.71 | 3,662,375 | +0.01(+0.05%) |
Aug 31, 2005 | 26.72 | 26.85 | 26.40 | 26.70 | 4,933,595 | +0.10(+0.39%) |
Aug 30, 2005 | 26.40 | 26.64 | 26.26 | 26.59 | 4,637,479 | +0.03(+0.11%) |
Aug 29, 2005 | 26.34 | 26.65 | 26.33 | 26.56 | 3,394,939 | +0.05(+0.18%) |
Aug 26, 2005 | 26.52 | 26.67 | 26.37 | 26.51 | 2,961,734 | +0.00(+0.00%) |
Aug 25, 2005 | 26.37 | 26.70 | 26.23 | 26.51 | 3,126,068 | +0.06(+0.24%) |
Aug 24, 2005 | 26.67 | 26.74 | 26.41 | 26.45 | 3,694,353 | -0.21(-0.78%) |
Aug 23, 2005 | 26.90 | 26.96 | 26.57 | 26.66 | 3,645,884 | -0.13(-0.47%) |
Aug 22, 2005 | 26.74 | 27.00 | 26.62 | 26.79 | 2,955,281 | +0.13(+0.50%) |
Aug 19, 2005 | 26.72 | 26.80 | 26.55 | 26.65 | 2,805,431 | +0.06(+0.21%) |
Aug 18, 2005 | 26.73 | 26.85 | 26.50 | 26.60 | 3,500,909 | -0.24(-0.88%) |
Aug 17, 2005 | 26.43 | 27.04 | 26.31 | 26.83 | 5,045,589 | +0.31(+1.18%) |
Aug 16, 2005 | 27.04 | 27.11 | 26.51 | 26.52 | 3,660,224 | -0.59(-2.16%) |
Aug 15, 2005 | 26.61 | 27.15 | 26.51 | 27.11 | 3,526,291 | +0.40(+1.51%) |
Aug 12, 2005 | 26.86 | 26.99 | 26.45 | 26.70 | 3,314,923 | -0.38(-1.42%) |
Aug 11, 2005 | 26.78 | 27.09 | 26.65 | 27.09 | 5,085,023 | +0.30(+1.12%) |
Aug 10, 2005 | 27.13 | 27.21 | 26.67 | 26.79 | 5,285,923 | -0.32(-1.18%) |
Aug 09, 2005 | 26.81 | 27.23 | 26.81 | 27.11 | 3,277,066 | +0.31(+1.14%) |
Aug 08, 2005 | 26.92 | 27.03 | 26.73 | 26.80 | 3,109,147 | -0.03(-0.13%) |
Aug 05, 2005 | 26.81 | 27.02 | 26.65 | 26.83 | 3,144,566 | -0.09(-0.34%) |
Aug 04, 2005 | 27.15 | 27.16 | 26.89 | 26.93 | 3,680,013 | -0.22(-0.82%) |
Aug 03, 2005 | 27.29 | 27.29 | 27.05 | 27.15 | 3,485,566 | -0.23(-0.84%) |
Aug 02, 2005 | 27.11 | 27.41 | 27.04 | 27.38 | 4,088,123 | +0.33(+1.24%) |
Aug 01, 2005 | 27.39 | 27.39 | 26.88 | 27.04 | 5,659,617 | -0.35(-1.27%) |
Jul 29, 2005 | 27.13 | 27.55 | 26.98 | 27.39 | 7,655,712 | +0.20(+0.74%) |
Jul 28, 2005 | 27.11 | 27.23 | 26.88 | 27.19 | 5,929,779 | +0.68(+2.55%) |
Jul 27, 2005 | 26.60 | 26.79 | 26.33 | 26.51 | 3,212,107 | -0.01(-0.05%) |
Jul 26, 2005 | 26.37 | 26.68 | 26.23 | 26.53 | 3,528,012 | +0.15(+0.58%) |
Jul 25, 2005 | 26.64 | 26.64 | 26.32 | 26.37 | 3,507,792 | -0.27(-0.99%) |
Jul 22, 2005 | 26.99 | 27.17 | 26.44 | 26.64 | 4,199,256 | -0.24(-0.88%) |
Jul 21, 2005 | 26.80 | 27.29 | 26.51 | 26.88 | 9,261,623 | -0.13(-0.49%) |
Jul 20, 2005 | 26.50 | 27.02 | 25.28 | 27.01 | 13,193,586 | +0.79(+3.01%) |
Jul 19, 2005 | 25.73 | 26.22 | 25.73 | 26.22 | 9,386,092 | +0.60(+2.34%) |
Jul 18, 2005 | 25.40 | 25.79 | 25.38 | 25.62 | 6,128,528 | +0.12(+0.47%) |
Jul 15, 2005 | 25.54 | 25.66 | 25.41 | 25.50 | 5,626,493 | -0.03(-0.11%) |
Jul 14, 2005 | 25.45 | 25.61 | 25.34 | 25.53 | 6,295,012 | +0.30(+1.19%) |
Jul 13, 2005 | 25.04 | 25.35 | 24.97 | 25.23 | 5,334,535 | +0.06(+0.22%) |
Jul 12, 2005 | 24.97 | 25.29 | 24.93 | 25.17 | 5,305,282 | +0.15(+0.59%) |
Jul 11, 2005 | 25.38 | 25.42 | 24.92 | 25.03 | 5,198,737 | -0.09(-0.36%) |
Jul 08, 2005 | 24.76 | 25.14 | 24.44 | 25.12 | 4,501,395 | +0.43(+1.72%) |
Jul 07, 2005 | 24.35 | 24.71 | 24.06 | 24.69 | 8,969,809 | -0.02(-0.08%) |
Jul 06, 2005 | 25.01 | 25.24 | 24.64 | 24.71 | 5,579,888 | -0.36(-1.45%) |
Jul 05, 2005 | 25.06 | 25.28 | 25.00 | 25.08 | 6,075,184 | -0.22(-0.88%) |
Jul 01, 2005 | 25.54 | 25.75 | 25.18 | 25.30 | 3,896,113 | -0.24(-0.96%) |
Jun 30, 2005 | 25.63 | 25.80 | 25.53 | 25.54 | 6,111,607 | -0.21(-0.81%) |
Jun 29, 2005 | 25.87 | 25.89 | 25.66 | 25.75 | 3,876,468 | -0.03(-0.11%) |
Jun 28, 2005 | 25.47 | 25.78 | 25.28 | 25.78 | 5,793,264 | +0.47(+1.85%) |
Jun 27, 2005 | 25.47 | 25.66 | 25.06 | 25.31 | 5,760,426 | -0.28(-1.09%) |
Jun 24, 2005 | 26.00 | 26.06 | 25.55 | 25.59 | 6,364,273 | -0.48(-1.85%) |
Jun 23, 2005 | 26.37 | 26.52 | 25.98 | 26.07 | 6,232,348 | -0.22(-0.85%) |
Jun 22, 2005 | 26.32 | 26.57 | 26.17 | 26.30 | 3,702,957 | +0.00(+0.00%) |
Jun 21, 2005 | 26.31 | 26.48 | 26.17 | 26.30 | 4,107,481 | -0.08(-0.32%) |
Jun 20, 2005 | 26.41 | 26.52 | 26.21 | 26.38 | 3,964,371 | -0.20(-0.76%) |
Jun 17, 2005 | 26.74 | 26.74 | 26.23 | 26.58 | 9,018,707 | +0.03(+0.11%) |
Jun 16, 2005 | 26.11 | 26.57 | 25.80 | 26.56 | 7,579,425 | +0.54(+2.09%) |
Jun 15, 2005 | 25.84 | 26.11 | 25.73 | 26.01 | 7,211,897 | +0.32(+1.25%) |
Jun 14, 2005 | 25.17 | 25.69 | 25.15 | 25.69 | 6,991,351 | +0.52(+2.05%) |
Jun 13, 2005 | 25.28 | 25.54 | 25.11 | 25.17 | 5,259,825 | -0.21(-0.82%) |
Jun 10, 2005 | 25.45 | 25.52 | 25.15 | 25.38 | 3,657,500 | +0.17(+0.69%) |
Jun 09, 2005 | 25.15 | 25.24 | 24.98 | 25.21 | 4,791,345 | +0.01(+0.06%) |
Jun 08, 2005 | 25.49 | 25.59 | 25.15 | 25.20 | 2,641,958 | -0.17(-0.69%) |
Jun 07, 2005 | 25.42 | 25.59 | 25.31 | 25.37 | 3,925,080 | +0.01(+0.05%) |
Jun 06, 2005 | 25.31 | 25.45 | 25.19 | 25.36 | 3,270,326 | +0.01(+0.06%) |
Jun 03, 2005 | 25.40 | 25.59 | 25.27 | 25.34 | 3,864,422 | -0.20(-0.79%) |
Jun 02, 2005 | 25.45 | 25.61 | 25.31 | 25.54 | 3,242,363 | +0.10(+0.41%) |
Jun 01, 2005 | 25.27 | 25.52 | 25.15 | 25.44 | 5,933,364 | +0.17(+0.69%) |
May 31, 2005 | 25.51 | 25.54 | 25.21 | 25.27 | 4,311,250 | -0.28(-1.09%) |
May 27, 2005 | 25.52 | 25.60 | 25.46 | 25.54 | 2,932,194 | -0.01(-0.05%) |
May 26, 2005 | 25.65 | 25.80 | 25.45 | 25.56 | 4,987,369 | +0.01(+0.05%) |
May 25, 2005 | 25.85 | 25.93 | 25.44 | 25.54 | 3,805,486 | -0.45(-1.72%) |
May 24, 2005 | 25.82 | 26.11 | 25.81 | 25.99 | 2,976,648 | +0.01(+0.03%) |
May 23, 2005 | 25.85 | 26.13 | 25.74 | 25.98 | 4,002,514 | +0.08(+0.30%) |
May 20, 2005 | 25.94 | 25.94 | 25.63 | 25.91 | 4,495,659 | +0.00(+0.00%) |
May 19, 2005 | 25.76 | 25.96 | 25.57 | 25.91 | 4,936,033 | +0.17(+0.65%) |
May 18, 2005 | 25.31 | 25.77 | 25.22 | 25.74 | 6,408,583 | +0.50(+1.99%) |
May 17, 2005 | 25.28 | 25.44 | 24.85 | 25.24 | 7,940,357 | -0.24(-0.93%) |
May 16, 2005 | 24.99 | 25.54 | 24.69 | 25.47 | 4,723,231 | +0.42(+1.67%) |
May 13, 2005 | 25.39 | 25.57 | 24.83 | 25.06 | 4,714,484 | -0.24(-0.94%) |
May 12, 2005 | 25.55 | 25.82 | 25.22 | 25.29 | 3,526,721 | -0.28(-1.09%) |
May 11, 2005 | 25.52 | 25.74 | 25.14 | 25.57 | 6,008,361 | +0.10(+0.38%) |
May 10, 2005 | 25.47 | 25.84 | 25.35 | 25.47 | 4,648,234 | -0.24(-0.92%) |
May 09, 2005 | 25.56 | 26.03 | 25.12 | 25.71 | 6,881,795 | +0.01(+0.05%) |
May 06, 2005 | 24.56 | 26.30 | 24.56 | 25.70 | 25,589,308 | +1.17(+4.78%) |
May 05, 2005 | 24.85 | 24.88 | 24.36 | 24.53 | 5,304,422 | -0.24(-0.99%) |
May 04, 2005 | 24.66 | 25.04 | 24.66 | 24.77 | 5,561,247 | +0.15(+0.62%) |
May 03, 2005 | 25.22 | 25.24 | 24.53 | 24.62 | 9,318,982 | -0.60(-2.38%) |
May 02, 2005 | 24.94 | 25.22 | 24.84 | 25.22 | 4,804,681 | +0.28(+1.12%) |
Apr 29, 2005 | 25.11 | 25.38 | 24.56 | 24.94 | 7,788,642 | -0.12(-0.47%) |
Apr 28, 2005 | 25.18 | 25.40 | 25.03 | 25.06 | 4,313,831 | -0.30(-1.18%) |
Apr 27, 2005 | 25.20 | 25.47 | 24.99 | 25.36 | 3,259,715 | +0.04(+0.17%) |
Apr 26, 2005 | 25.33 | 25.49 | 25.01 | 25.31 | 6,079,916 | -0.01(-0.06%) |
Apr 25, 2005 | 25.35 | 25.47 | 25.13 | 25.33 | 3,212,250 | +0.19(+0.75%) |
Apr 22, 2005 | 25.38 | 25.40 | 24.80 | 25.14 | 3,621,650 | -0.22(-0.88%) |
Apr 21, 2005 | 25.07 | 25.38 | 24.83 | 25.36 | 5,817,642 | +0.66(+2.65%) |
Apr 20, 2005 | 25.31 | 25.77 | 24.69 | 24.71 | 6,525,739 | -0.75(-2.93%) |
Apr 19, 2005 | 24.94 | 25.49 | 24.87 | 25.45 | 4,303,363 | +0.46(+1.84%) |
Apr 18, 2005 | 24.55 | 25.36 | 24.43 | 24.99 | 4,767,971 | +0.13(+0.50%) |
Apr 15, 2005 | 25.17 | 25.54 | 24.86 | 24.87 | 5,863,816 | -0.47(-1.87%) |
Apr 14, 2005 | 25.84 | 25.96 | 25.11 | 25.34 | 6,466,229 | -0.49(-1.89%) |
Apr 13, 2005 | 25.98 | 26.19 | 25.76 | 25.83 | 4,092,138 | -0.29(-1.09%) |
Apr 12, 2005 | 26.10 | 26.29 | 25.70 | 26.12 | 5,060,932 | +0.05(+0.19%) |
Apr 11, 2005 | 26.19 | 26.30 | 26.03 | 26.07 | 2,429,729 | -0.14(-0.53%) |
Apr 08, 2005 | 26.43 | 26.56 | 26.10 | 26.21 | 2,832,533 | -0.20(-0.77%) |
Apr 07, 2005 | 26.30 | 26.44 | 26.23 | 26.41 | 2,927,319 | +0.20(+0.75%) |
Apr 06, 2005 | 25.98 | 26.36 | 25.93 | 26.21 | 4,205,422 | +0.33(+1.27%) |
Apr 05, 2005 | 25.70 | 25.96 | 25.63 | 25.89 | 3,627,243 | +0.20(+0.76%) |
Apr 04, 2005 | 25.88 | 25.94 | 25.62 | 25.69 | 5,558,952 | -0.11(-0.43%) |
Apr 01, 2005 | 26.15 | 26.25 | 25.63 | 25.80 | 4,868,349 | -0.15(-0.56%) |
Mar 31, 2005 | 25.94 | 26.14 | 25.75 | 25.95 | 5,123,167 | +0.04(+0.16%) |
Mar 30, 2005 | 25.50 | 25.96 | 25.50 | 25.91 | 5,214,081 | +0.46(+1.81%) |
Mar 29, 2005 | 25.80 | 25.91 | 25.29 | 25.45 | 7,495,968 | -0.41(-1.59%) |
Mar 28, 2005 | 25.94 | 26.16 | 25.85 | 25.86 | 4,957,973 | -0.06(-0.24%) |
Mar 24, 2005 | 26.12 | 26.19 | 25.91 | 25.92 | 6,060,414 | -0.08(-0.30%) |
Mar 23, 2005 | 26.60 | 26.78 | 25.98 | 26.00 | 7,657,863 | -0.67(-2.51%) |
Mar 22, 2005 | 26.67 | 27.04 | 26.60 | 26.67 | 4,503,976 | -0.03(-0.13%) |
Mar 21, 2005 | 26.71 | 26.81 | 26.49 | 26.70 | 4,031,050 | -0.09(-0.34%) |
Mar 18, 2005 | 26.80 | 27.04 | 26.62 | 26.79 | 7,679,230 | -0.01(-0.03%) |
Mar 17, 2005 | 26.72 | 26.95 | 26.57 | 26.80 | 4,066,183 | +0.20(+0.73%) |
Mar 16, 2005 | 27.06 | 27.17 | 26.47 | 26.60 | 4,160,252 | -0.63(-2.31%) |
Mar 15, 2005 | 27.13 | 27.32 | 26.99 | 27.23 | 7,081,692 | +0.10(+0.39%) |
Mar 14, 2005 | 27.04 | 27.28 | 27.01 | 27.13 | 5,520,952 | +0.27(+0.99%) |
Mar 11, 2005 | 26.95 | 27.23 | 26.76 | 26.86 | 7,118,975 | +0.12(+0.44%) |
Mar 10, 2005 | 26.66 | 26.87 | 26.36 | 26.74 | 4,752,197 | +0.16(+0.60%) |
Mar 09, 2005 | 26.79 | 27.10 | 26.52 | 26.58 | 4,873,368 | -0.42(-1.55%) |
Mar 08, 2005 | 27.02 | 27.11 | 26.80 | 27.00 | 4,172,010 | -0.01(-0.05%) |
Mar 07, 2005 | 27.11 | 27.30 | 26.93 | 27.02 | 3,956,340 | +0.04(+0.16%) |
Mar 04, 2005 | 26.71 | 26.99 | 26.53 | 26.97 | 3,939,133 | +0.47(+1.79%) |
Mar 03, 2005 | 26.40 | 26.79 | 26.23 | 26.50 | 4,155,520 | +0.16(+0.61%) |
Mar 02, 2005 | 26.28 | 26.64 | 26.07 | 26.34 | 4,169,716 | +0.06(+0.24%) |
Mar 01, 2005 | 26.48 | 26.67 | 26.18 | 26.28 | 4,743,020 | -0.20(-0.76%) |
Feb 28, 2005 | 26.47 | 26.70 | 26.17 | 26.48 | 3,328,689 | -0.11(-0.42%) |
Feb 25, 2005 | 26.18 | 26.68 | 26.16 | 26.59 | 3,845,494 | +0.31(+1.19%) |
Feb 24, 2005 | 25.99 | 26.36 | 25.82 | 26.28 | 4,030,333 | +0.21(+0.80%) |
Feb 23, 2005 | 26.08 | 26.23 | 25.84 | 26.07 | 3,676,285 | +0.08(+0.30%) |
Feb 22, 2005 | 26.29 | 26.48 | 25.99 | 25.99 | 5,133,922 | -0.57(-2.15%) |
Feb 18, 2005 | 26.44 | 26.64 | 26.32 | 26.56 | 3,992,333 | +0.12(+0.45%) |
Feb 17, 2005 | 26.95 | 27.06 | 26.42 | 26.44 | 4,858,885 | -0.40(-1.48%) |
Feb 16, 2005 | 26.98 | 27.09 | 26.73 | 26.84 | 5,880,880 | -0.39(-1.43%) |
Feb 15, 2005 | 27.41 | 27.47 | 27.18 | 27.23 | 7,587,885 | -0.17(-0.64%) |
Feb 14, 2005 | 27.18 | 27.55 | 26.95 | 27.41 | 5,744,222 | +0.11(+0.41%) |
Feb 11, 2005 | 26.69 | 27.44 | 26.69 | 27.29 | 7,810,152 | +0.47(+1.77%) |
Feb 10, 2005 | 26.43 | 26.86 | 26.35 | 26.82 | 6,853,546 | +0.74(+2.83%) |
Feb 09, 2005 | 26.14 | 26.42 | 25.99 | 26.08 | 5,193,719 | -0.08(-0.29%) |
Feb 08, 2005 | 26.22 | 26.29 | 25.94 | 26.16 | 5,235,447 | -0.13(-0.48%) |
Feb 07, 2005 | 26.29 | 26.60 | 26.16 | 26.28 | 6,900,007 | -0.11(-0.42%) |
Feb 04, 2005 | 26.30 | 26.53 | 26.14 | 26.40 | 7,018,597 | +0.26(+0.99%) |
Feb 03, 2005 | 25.65 | 26.19 | 25.59 | 26.14 | 9,856,723 | +0.52(+2.01%) |
Feb 02, 2005 | 25.35 | 25.66 | 25.25 | 25.62 | 6,527,747 | +0.47(+1.89%) |
Feb 01, 2005 | 25.16 | 25.36 | 25.00 | 25.15 | 5,068,819 | +0.06(+0.22%) |
Jan 31, 2005 | 24.94 | 25.24 | 24.82 | 25.09 | 6,150,468 | +0.20(+0.81%) |
Jan 28, 2005 | 25.07 | 25.42 | 24.64 | 24.89 | 6,114,762 | -0.24(-0.94%) |
Jan 27, 2005 | 24.86 | 25.13 | 24.71 | 25.13 | 4,855,013 | +0.20(+0.78%) |
Jan 26, 2005 | 24.21 | 24.95 | 24.21 | 24.93 | 6,542,803 | +0.47(+1.91%) |
Jan 25, 2005 | 24.56 | 24.79 | 24.41 | 24.46 | 4,823,609 | -0.06(-0.26%) |
Jan 24, 2005 | 24.64 | 24.79 | 24.42 | 24.53 | 6,115,335 | +0.13(+0.51%) |
Jan 21, 2005 | 24.61 | 24.77 | 24.39 | 24.40 | 4,344,661 | -0.13(-0.51%) |
Jan 20, 2005 | 24.65 | 24.82 | 24.42 | 24.53 | 4,443,606 | -0.14(-0.57%) |
Jan 19, 2005 | 24.97 | 25.07 | 24.65 | 24.67 | 3,322,953 | -0.33(-1.34%) |
Jan 18, 2005 | 24.54 | 25.03 | 24.41 | 25.00 | 6,795,470 | +0.36(+1.44%) |
Jan 14, 2005 | 24.36 | 24.83 | 24.31 | 24.64 | 6,898,430 | +0.53(+2.20%) |
Jan 13, 2005 | 24.56 | 24.62 | 24.11 | 24.11 | 5,045,445 | -0.28(-1.14%) |
Jan 12, 2005 | 23.88 | 24.69 | 23.74 | 24.39 | 8,180,261 | +0.68(+2.88%) |
Jan 11, 2005 | 23.71 | 24.00 | 23.61 | 23.71 | 6,519,860 | -0.07(-0.29%) |
Jan 10, 2005 | 23.76 | 24.07 | 23.45 | 23.78 | 6,350,364 | -0.08(-0.32%) |
Jan 07, 2005 | 23.95 | 24.09 | 23.76 | 23.86 | 5,256,383 | -0.09(-0.38%) |
Jan 06, 2005 | 24.11 | 24.23 | 23.91 | 23.95 | 5,737,626 | -0.16(-0.67%) |
Jan 05, 2005 | 24.32 | 24.44 | 23.98 | 24.11 | 7,605,237 | -0.07(-0.29%) |
Jan 04, 2005 | 24.59 | 24.76 | 23.94 | 24.18 | 7,300,373 | -0.44(-1.78%) |
Jan 03, 2005 | 24.82 | 25.09 | 24.44 | 24.62 | 5,527,835 | -0.08(-0.31%) |
Dec 31, 2004 | 24.59 | 24.90 | 24.59 | 24.69 | 2,290,490 | +0.01(+0.03%) |
Dec 30, 2004 | 24.95 | 25.04 | 24.69 | 24.69 | 3,404,403 | -0.21(-0.84%) |
Dec 29, 2004 | 25.24 | 25.35 | 24.78 | 24.90 | 6,177,283 | -0.26(-1.03%) |
Dec 28, 2004 | 24.79 | 25.36 | 24.69 | 25.15 | 7,389,280 | +0.25(+1.01%) |
Dec 27, 2004 | 24.90 | 25.06 | 24.78 | 24.90 | 3,581,499 | +0.01(+0.03%) |
Dec 23, 2004 | 24.87 | 25.13 | 24.85 | 24.90 | 3,014,648 | +0.05(+0.20%) |
Dec 22, 2004 | 24.90 | 25.08 | 24.76 | 24.85 | 4,641,781 | -0.06(-0.22%) |
Dec 21, 2004 | 24.82 | 25.01 | 24.58 | 24.90 | 5,166,186 | +0.06(+0.22%) |
Dec 20, 2004 | 24.79 | 25.08 | 24.74 | 24.85 | 5,132,488 | +0.19(+0.76%) |
Dec 17, 2004 | 24.84 | 25.13 | 24.55 | 24.66 | 6,639,023 | -0.17(-0.70%) |
Dec 16, 2004 | 24.85 | 25.21 | 24.70 | 24.83 | 5,741,498 | -0.28(-1.11%) |
Dec 15, 2004 | 25.21 | 25.31 | 24.97 | 25.11 | 5,591,790 | -0.27(-1.07%) |
Dec 14, 2004 | 25.11 | 25.46 | 24.96 | 25.38 | 7,410,646 | -0.03(-0.14%) |
Dec 13, 2004 | 24.93 | 25.64 | 24.83 | 25.42 | 12,544,138 | +0.80(+3.23%) |
Dec 10, 2004 | 24.39 | 24.97 | 24.23 | 24.62 | 10,179,511 | +0.52(+2.14%) |
Dec 09, 2004 | 24.10 | 24.18 | 23.80 | 24.11 | 6,718,466 | +0.01(+0.03%) |
Dec 08, 2004 | 24.16 | 24.23 | 23.79 | 24.10 | 5,495,140 | -0.02(-0.09%) |
Dec 07, 2004 | 24.66 | 24.69 | 24.07 | 24.12 | 6,362,553 | -0.47(-1.93%) |
Dec 06, 2004 | 24.89 | 24.90 | 24.49 | 24.60 | 3,752,716 | -0.29(-1.15%) |
Dec 03, 2004 | 25.11 | 25.17 | 24.76 | 24.88 | 3,302,160 | -0.20(-0.78%) |
Dec 02, 2004 | 25.34 | 25.37 | 24.90 | 25.08 | 3,327,685 | -0.26(-1.02%) |
Dec 01, 2004 | 24.76 | 25.38 | 24.69 | 25.34 | 5,600,394 | +0.70(+2.83%) |
Nov 30, 2004 | 24.74 | 25.04 | 24.56 | 24.64 | 3,896,974 | -0.18(-0.73%) |
Nov 29, 2004 | 25.07 | 25.27 | 24.60 | 24.82 | 3,680,873 | -0.09(-0.36%) |
Nov 26, 2004 | 24.99 | 25.15 | 24.91 | 24.91 | 1,126,388 | -0.09(-0.36%) |
Nov 24, 2004 | 24.87 | 25.07 | 24.79 | 25.00 | 2,910,398 | +0.08(+0.34%) |
Nov 23, 2004 | 24.94 | 25.17 | 24.62 | 24.92 | 3,879,336 | +0.06(+0.22%) |
Nov 22, 2004 | 24.79 | 24.97 | 24.48 | 24.86 | 3,160,914 | +0.13(+0.54%) |
Nov 19, 2004 | 25.11 | 25.18 | 24.73 | 24.73 | 3,921,064 | -0.40(-1.61%) |
Nov 18, 2004 | 25.17 | 25.28 | 25.04 | 25.13 | 2,568,681 | +0.10(+0.39%) |
Nov 17, 2004 | 24.90 | 25.17 | 24.85 | 25.04 | 4,302,359 | +0.11(+0.45%) |
Nov 16, 2004 | 25.23 | 25.24 | 24.83 | 24.92 | 3,693,206 | -0.31(-1.22%) |
Nov 15, 2004 | 25.34 | 25.41 | 25.01 | 25.23 | 4,175,882 | -0.31(-1.20%) |
Nov 12, 2004 | 25.47 | 25.63 | 25.29 | 25.54 | 3,269,752 | +0.03(+0.14%) |
Nov 11, 2004 | 25.57 | 25.65 | 25.28 | 25.50 | 3,143,419 | +0.11(+0.44%) |
Nov 10, 2004 | 25.31 | 25.66 | 25.31 | 25.39 | 4,192,086 | +0.10(+0.41%) |
Nov 09, 2004 | 25.25 | 25.51 | 25.18 | 25.29 | 4,563,629 | +0.04(+0.17%) |
Nov 08, 2004 | 25.07 | 25.41 | 24.98 | 25.24 | 4,210,298 | +0.17(+0.70%) |
Nov 05, 2004 | 24.93 | 25.28 | 24.79 | 25.07 | 5,718,410 | +0.27(+1.07%) |
Nov 04, 2004 | 24.42 | 24.85 | 24.34 | 24.81 | 6,369,292 | +0.50(+2.07%) |
Nov 03, 2004 | 24.41 | 24.60 | 24.24 | 24.30 | 5,013,181 | +0.28(+1.16%) |
Nov 02, 2004 | 24.48 | 24.48 | 23.89 | 24.02 | 8,794,290 | -0.41(-1.68%) |
Nov 01, 2004 | 23.54 | 24.60 | 23.50 | 24.44 | 12,063,469 | +0.95(+4.04%) |
Oct 29, 2004 | 23.45 | 23.82 | 23.36 | 23.49 | 7,165,579 | +0.05(+0.21%) |
Oct 28, 2004 | 23.26 | 23.81 | 23.19 | 23.44 | 6,685,771 | +0.19(+0.81%) |
Oct 27, 2004 | 23.10 | 23.52 | 22.98 | 23.25 | 7,646,678 | +0.27(+1.18%) |
Oct 26, 2004 | 22.62 | 23.12 | 22.58 | 22.98 | 9,679,770 | +0.50(+2.23%) |
Oct 25, 2004 | 22.69 | 22.89 | 22.21 | 22.48 | 10,211,345 | -0.34(-1.50%) |
Oct 22, 2004 | 23.03 | 23.19 | 22.76 | 22.82 | 8,495,593 | -0.20(-0.85%) |
Oct 21, 2004 | 23.54 | 23.63 | 22.95 | 23.01 | 12,864,488 | -0.56(-2.37%) |
Oct 20, 2004 | 24.71 | 24.71 | 23.12 | 23.57 | 14,436,270 | -1.14(-4.63%) |
Oct 19, 2004 | 24.37 | 24.83 | 24.34 | 24.71 | 5,859,084 | +0.55(+2.28%) |
Oct 18, 2004 | 24.41 | 24.42 | 24.13 | 24.16 | 4,141,467 | -0.24(-1.00%) |
Oct 15, 2004 | 24.25 | 24.69 | 24.25 | 24.41 | 3,060,822 | +0.15(+0.63%) |
Oct 14, 2004 | 24.48 | 24.51 | 24.02 | 24.25 | 3,772,935 | -0.24(-0.97%) |
Oct 13, 2004 | 24.69 | 25.02 | 24.30 | 24.49 | 3,802,188 | -0.15(-0.62%) |
Oct 12, 2004 | 24.62 | 24.81 | 24.54 | 24.64 | 3,145,570 | -0.14(-0.56%) |
Oct 11, 2004 | 24.93 | 25.07 | 24.56 | 24.78 | 3,224,009 | -0.15(-0.59%) |
Oct 08, 2004 | 24.75 | 25.21 | 24.65 | 24.93 | 4,115,655 | +0.04(+0.17%) |
Oct 07, 2004 | 25.49 | 25.51 | 24.89 | 24.89 | 4,018,431 | -0.71(-2.78%) |
Oct 06, 2004 | 25.46 | 25.60 | 25.26 | 25.60 | 3,105,275 | +0.14(+0.55%) |
Oct 05, 2004 | 25.43 | 25.68 | 25.32 | 25.46 | 2,747,068 | -0.07(-0.27%) |
Oct 04, 2004 | 25.70 | 25.96 | 25.47 | 25.53 | 4,555,169 | -0.10(-0.41%) |