Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.17 | 26.37 | 26.07 | 26.14 | 220,224 | +0.02(+0.09%) |
Nov 29, 2005 | 26.04 | 26.28 | 26.00 | 26.11 | 324,762 | +0.16(+0.61%) |
Nov 28, 2005 | 26.46 | 26.46 | 25.94 | 25.96 | 935,642 | -0.46(-1.74%) |
Nov 25, 2005 | 26.38 | 26.45 | 26.28 | 26.42 | 151,605 | +0.02(+0.09%) |
Nov 23, 2005 | 26.24 | 26.55 | 26.24 | 26.39 | 460,018 | +0.08(+0.32%) |
Nov 22, 2005 | 26.20 | 26.40 | 26.09 | 26.31 | 466,458 | +0.05(+0.20%) |
Nov 21, 2005 | 26.04 | 26.26 | 25.88 | 26.26 | 209,076 | +0.23(+0.90%) |
Nov 18, 2005 | 25.94 | 26.09 | 25.82 | 26.02 | 304,201 | +0.19(+0.75%) |
Nov 17, 2005 | 25.55 | 25.88 | 25.55 | 25.83 | 179,597 | +0.39(+1.52%) |
Nov 16, 2005 | 25.50 | 25.55 | 25.23 | 25.44 | 591,805 | +0.01(+0.05%) |
Nov 15, 2005 | 25.79 | 25.83 | 25.38 | 25.43 | 194,708 | -0.35(-1.35%) |
Nov 14, 2005 | 25.92 | 25.92 | 25.63 | 25.77 | 299,494 | -0.08(-0.31%) |
Nov 11, 2005 | 25.68 | 25.92 | 25.68 | 25.86 | 200,654 | +0.08(+0.31%) |
Nov 10, 2005 | 25.64 | 25.81 | 25.29 | 25.77 | 278,190 | +0.15(+0.58%) |
Nov 09, 2005 | 25.58 | 25.80 | 25.40 | 25.63 | 380,251 | +0.03(+0.11%) |
Nov 08, 2005 | 25.64 | 25.69 | 25.43 | 25.60 | 376,288 | -0.08(-0.30%) |
Nov 07, 2005 | 25.65 | 25.81 | 25.52 | 25.67 | 308,165 | +0.11(+0.43%) |
Nov 04, 2005 | 25.71 | 25.71 | 25.41 | 25.57 | 365,636 | -0.07(-0.28%) |
Nov 03, 2005 | 25.78 | 25.86 | 25.51 | 25.64 | 317,330 | +0.06(+0.25%) |
Nov 02, 2005 | 25.07 | 25.59 | 25.06 | 25.57 | 177,368 | +0.48(+1.90%) |
Nov 01, 2005 | 25.03 | 25.22 | 24.92 | 25.10 | 1,051,824 | +0.18(+0.73%) |
Oct 31, 2005 | 24.99 | 25.23 | 24.92 | 24.92 | 858,601 | +0.19(+0.75%) |
Oct 28, 2005 | 24.38 | 24.79 | 24.31 | 24.73 | 482,560 | +0.44(+1.83%) |
Oct 27, 2005 | 24.62 | 24.72 | 24.19 | 24.29 | 171,175 | -0.46(-1.84%) |
Oct 26, 2005 | 24.90 | 25.11 | 24.66 | 24.74 | 237,812 | -0.20(-0.79%) |
Oct 25, 2005 | 25.10 | 25.14 | 24.66 | 24.94 | 356,966 | -0.16(-0.63%) |
Oct 24, 2005 | 24.63 | 25.10 | 24.63 | 25.10 | 298,504 | +0.54(+2.19%) |
Oct 21, 2005 | 24.47 | 24.74 | 24.41 | 24.56 | 306,678 | +0.18(+0.73%) |
Oct 20, 2005 | 24.82 | 24.89 | 24.17 | 24.38 | 696,096 | -0.44(-1.76%) |
Oct 19, 2005 | 24.37 | 24.82 | 24.02 | 24.82 | 434,255 | +0.46(+1.91%) |
Oct 18, 2005 | 24.58 | 24.62 | 24.30 | 24.35 | 281,906 | -0.25(-1.02%) |
Oct 17, 2005 | 24.56 | 24.65 | 24.29 | 24.60 | 470,670 | +0.04(+0.15%) |
Oct 14, 2005 | 24.40 | 24.64 | 24.19 | 24.57 | 281,906 | +0.33(+1.35%) |
Oct 13, 2005 | 24.16 | 24.37 | 23.93 | 24.24 | 431,777 | +0.01(+0.05%) |
Oct 12, 2005 | 24.42 | 24.51 | 23.95 | 24.23 | 961,405 | -0.23(-0.96%) |
Oct 11, 2005 | 24.73 | 24.90 | 24.46 | 24.46 | 371,581 | -0.32(-1.29%) |
Oct 10, 2005 | 24.98 | 25.02 | 24.74 | 24.78 | 297,760 | -0.22(-0.87%) |
Oct 07, 2005 | 24.79 | 25.08 | 24.79 | 25.00 | 559,106 | +0.17(+0.68%) |
Oct 06, 2005 | 24.91 | 25.12 | 24.52 | 24.83 | 927,468 | -0.11(-0.44%) |
Oct 05, 2005 | 25.49 | 25.49 | 24.94 | 24.94 | 664,635 | -0.77(-2.98%) |
Oct 04, 2005 | 26.02 | 26.07 | 25.67 | 25.71 | 272,245 | -0.23(-0.89%) |
Oct 03, 2005 | 25.96 | 26.10 | 25.86 | 25.94 | 281,163 | +0.14(+0.55%) |
Sep 30, 2005 | 25.76 | 25.87 | 25.65 | 25.80 | 278,190 | +0.04(+0.16%) |
Sep 29, 2005 | 25.42 | 25.77 | 25.27 | 25.75 | 957,194 | +0.33(+1.29%) |
Sep 28, 2005 | 25.47 | 25.54 | 25.24 | 25.43 | 232,362 | -0.06(-0.24%) |
Sep 27, 2005 | 25.46 | 25.66 | 25.33 | 25.49 | 305,687 | -0.04(-0.14%) |
Sep 26, 2005 | 25.62 | 25.63 | 25.41 | 25.52 | 351,764 | +0.09(+0.37%) |
Sep 23, 2005 | 25.43 | 25.47 | 25.05 | 25.43 | 588,833 | +0.17(+0.67%) |
Sep 22, 2005 | 25.18 | 25.34 | 25.00 | 25.26 | 322,532 | +0.04(+0.16%) |
Sep 21, 2005 | 25.52 | 25.57 | 25.22 | 25.22 | 964,873 | -0.37(-1.45%) |
Sep 20, 2005 | 26.00 | 26.03 | 25.56 | 25.59 | 975,030 | -0.27(-1.03%) |
Sep 19, 2005 | 25.97 | 26.16 | 25.83 | 25.86 | 209,076 | -0.15(-0.56%) |
Sep 16, 2005 | 25.93 | 26.07 | 25.84 | 26.00 | 140,210 | +0.17(+0.64%) |
Sep 15, 2005 | 25.88 | 25.88 | 25.74 | 25.84 | 167,211 | +0.08(+0.30%) |
Sep 14, 2005 | 26.08 | 26.08 | 25.76 | 25.76 | 223,692 | -0.27(-1.04%) |
Sep 13, 2005 | 26.18 | 26.21 | 26.00 | 26.03 | 496,928 | -0.22(-0.85%) |
Sep 12, 2005 | 26.14 | 26.38 | 26.11 | 26.26 | 195,699 | +0.10(+0.39%) |
Sep 09, 2005 | 26.12 | 26.21 | 26.03 | 26.15 | 240,784 | +0.17(+0.65%) |
Sep 08, 2005 | 26.02 | 26.07 | 25.85 | 25.98 | 352,011 | -0.08(-0.32%) |
Sep 07, 2005 | 26.10 | 26.13 | 25.92 | 26.07 | 316,835 | +0.03(+0.12%) |
Sep 06, 2005 | 25.80 | 26.10 | 25.80 | 26.04 | 238,803 | +0.28(+1.08%) |
Sep 02, 2005 | 25.97 | 26.02 | 25.68 | 25.76 | 245,243 | -0.18(-0.68%) |
Sep 01, 2005 | 25.92 | 26.04 | 25.75 | 25.94 | 230,628 | +0.10(+0.38%) |
Aug 31, 2005 | 25.36 | 25.88 | 25.28 | 25.84 | 362,663 | +0.50(+1.96%) |
Aug 30, 2005 | 25.31 | 25.39 | 25.19 | 25.34 | 401,060 | -0.03(-0.11%) |
Aug 29, 2005 | 25.00 | 25.40 | 24.97 | 25.37 | 269,025 | +0.25(+1.01%) |
Aug 26, 2005 | 25.55 | 25.55 | 25.10 | 25.12 | 218,242 | -0.44(-1.72%) |
Aug 25, 2005 | 25.41 | 25.59 | 25.41 | 25.56 | 249,207 | +0.14(+0.56%) |
Aug 24, 2005 | 25.47 | 25.75 | 25.31 | 25.42 | 262,336 | -0.10(-0.41%) |
Aug 23, 2005 | 25.61 | 25.61 | 25.29 | 25.52 | 469,927 | -0.08(-0.32%) |
Aug 22, 2005 | 25.52 | 25.62 | 25.37 | 25.60 | 773,880 | +0.21(+0.83%) |
Aug 19, 2005 | 25.43 | 25.49 | 25.35 | 25.39 | 136,742 | +0.02(+0.06%) |
Aug 18, 2005 | 25.22 | 25.50 | 25.22 | 25.38 | 592,796 | -0.01(-0.03%) |
Aug 17, 2005 | 25.35 | 25.66 | 25.35 | 25.38 | 440,943 | -0.13(-0.51%) |
Aug 16, 2005 | 25.67 | 25.73 | 25.48 | 25.51 | 246,234 | -0.29(-1.13%) |
Aug 15, 2005 | 25.69 | 26.03 | 25.54 | 25.80 | 183,561 | +0.11(+0.44%) |
Aug 12, 2005 | 25.83 | 25.84 | 25.52 | 25.69 | 317,083 | -0.30(-1.16%) |
Aug 11, 2005 | 25.65 | 26.01 | 25.65 | 25.99 | 497,919 | +0.27(+1.05%) |
Aug 10, 2005 | 25.92 | 26.04 | 25.52 | 25.72 | 454,568 | +0.00(+0.02%) |
Aug 09, 2005 | 25.85 | 25.88 | 25.63 | 25.72 | 243,757 | -0.04(-0.17%) |
Aug 08, 2005 | 25.93 | 25.98 | 25.64 | 25.76 | 345,075 | -0.08(-0.33%) |
Aug 05, 2005 | 26.13 | 26.13 | 25.71 | 25.85 | 603,696 | -0.29(-1.10%) |
Aug 04, 2005 | 26.51 | 26.51 | 26.12 | 26.13 | 363,902 | -0.46(-1.75%) |
Aug 03, 2005 | 26.72 | 26.72 | 26.51 | 26.60 | 288,842 | -0.12(-0.45%) |
Aug 02, 2005 | 26.44 | 26.76 | 26.44 | 26.72 | 373,811 | +0.32(+1.21%) |
Aug 01, 2005 | 26.70 | 26.70 | 26.36 | 26.40 | 773,385 | +0.07(+0.26%) |
Jul 29, 2005 | 26.49 | 26.54 | 26.31 | 26.33 | 264,070 | -0.15(-0.55%) |
Jul 28, 2005 | 26.25 | 26.49 | 26.15 | 26.48 | 357,213 | +0.24(+0.91%) |
Jul 27, 2005 | 26.23 | 26.32 | 25.94 | 26.24 | 803,359 | +0.12(+0.45%) |
Jul 26, 2005 | 26.12 | 26.29 | 25.96 | 26.12 | 805,341 | +0.03(+0.12%) |
Jul 25, 2005 | 26.34 | 26.44 | 26.04 | 26.09 | 285,870 | -0.16(-0.60%) |
Jul 22, 2005 | 25.98 | 26.33 | 25.91 | 26.25 | 477,854 | +0.34(+1.32%) |
Jul 21, 2005 | 26.36 | 26.36 | 25.89 | 25.90 | 511,544 | -0.44(-1.66%) |
Jul 20, 2005 | 25.99 | 26.39 | 25.88 | 26.34 | 287,356 | +0.36(+1.37%) |
Jul 19, 2005 | 25.67 | 26.02 | 25.64 | 25.98 | 325,505 | +0.40(+1.58%) |
Jul 18, 2005 | 25.68 | 25.76 | 25.54 | 25.58 | 430,043 | -0.15(-0.58%) |
Jul 15, 2005 | 25.75 | 25.82 | 25.56 | 25.73 | 408,492 | -0.07(-0.28%) |
Jul 14, 2005 | 26.09 | 26.15 | 25.74 | 25.80 | 442,925 | -0.09(-0.34%) |
Jul 13, 2005 | 25.99 | 26.08 | 25.81 | 25.89 | 333,432 | -0.14(-0.53%) |
Jul 12, 2005 | 26.00 | 26.15 | 25.86 | 26.03 | 577,685 | -0.01(-0.03%) |
Jul 11, 2005 | 25.87 | 26.08 | 25.80 | 26.04 | 394,372 | +0.34(+1.32%) |
Jul 08, 2005 | 25.33 | 25.74 | 25.23 | 25.70 | 1,261,643 | +0.44(+1.74%) |
Jul 07, 2005 | 25.03 | 25.28 | 24.83 | 25.26 | 465,715 | +0.04(+0.18%) |
Jul 06, 2005 | 25.42 | 25.43 | 25.14 | 25.21 | 150,119 | -0.17(-0.67%) |
Jul 05, 2005 | 25.00 | 25.38 | 24.96 | 25.38 | 328,478 | +0.44(+1.78%) |
Jul 01, 2005 | 24.88 | 25.03 | 24.83 | 24.94 | 2,129,163 | +0.06(+0.24%) |
Jun 30, 2005 | 25.10 | 25.13 | 24.88 | 24.88 | 224,187 | -0.06(-0.26%) |
Jun 29, 2005 | 24.97 | 25.04 | 24.89 | 24.94 | 241,280 | +0.03(+0.11%) |
Jun 28, 2005 | 24.50 | 24.92 | 24.50 | 24.92 | 277,695 | +0.48(+1.98%) |
Jun 27, 2005 | 24.35 | 24.45 | 24.29 | 24.43 | 737,961 | +0.04(+0.15%) |
Jun 24, 2005 | 24.60 | 24.69 | 24.32 | 24.39 | 1,832,641 | -0.34(-1.37%) |
Jun 23, 2005 | 25.06 | 25.09 | 24.69 | 24.73 | 313,862 | -0.34(-1.34%) |
Jun 22, 2005 | 25.13 | 25.15 | 24.93 | 25.07 | 283,640 | +0.07(+0.27%) |
Jun 21, 2005 | 25.10 | 25.10 | 24.91 | 25.00 | 282,897 | -0.11(-0.43%) |
Jun 20, 2005 | 25.08 | 25.19 | 25.04 | 25.11 | 546,968 | +0.02(+0.10%) |
Jun 17, 2005 | 25.43 | 25.47 | 25.08 | 25.08 | 489,992 | -0.13(-0.51%) |
Jun 16, 2005 | 25.09 | 25.25 | 24.98 | 25.21 | 508,076 | +0.16(+0.63%) |
Jun 15, 2005 | 25.03 | 25.06 | 24.73 | 25.06 | 222,205 | +0.18(+0.73%) |
Jun 14, 2005 | 24.58 | 24.88 | 24.57 | 24.87 | 313,367 | +0.20(+0.80%) |
Jun 13, 2005 | 24.49 | 24.70 | 24.44 | 24.68 | 266,795 | +0.16(+0.64%) |
Jun 10, 2005 | 24.58 | 24.61 | 24.43 | 24.52 | 218,737 | +0.02(+0.10%) |
Jun 09, 2005 | 24.33 | 24.55 | 24.17 | 24.50 | 673,553 | +0.14(+0.56%) |
Jun 08, 2005 | 24.52 | 24.56 | 24.28 | 24.36 | 910,622 | -0.07(-0.27%) |
Jun 07, 2005 | 24.36 | 24.70 | 24.34 | 24.42 | 444,411 | +0.09(+0.36%) |
Jun 06, 2005 | 24.20 | 24.35 | 24.11 | 24.34 | 583,135 | +0.10(+0.41%) |
Jun 03, 2005 | 24.36 | 24.43 | 24.13 | 24.24 | 275,961 | -0.14(-0.56%) |
Jun 02, 2005 | 24.28 | 24.43 | 24.22 | 24.37 | 431,034 | +0.09(+0.38%) |
Jun 01, 2005 | 24.01 | 24.34 | 23.99 | 24.28 | 292,310 | +0.30(+1.25%) |
May 31, 2005 | 24.12 | 24.13 | 23.92 | 23.98 | 372,572 | -0.07(-0.29%) |
May 27, 2005 | 23.98 | 24.07 | 23.85 | 24.05 | 117,915 | +0.09(+0.39%) |
May 26, 2005 | 23.64 | 23.96 | 23.64 | 23.96 | 215,517 | +0.36(+1.53%) |
May 25, 2005 | 23.83 | 23.83 | 23.51 | 23.60 | 273,979 | -0.21(-0.90%) |
May 24, 2005 | 23.77 | 23.90 | 23.75 | 23.81 | 352,259 | -0.03(-0.14%) |
May 23, 2005 | 23.76 | 23.99 | 23.72 | 23.85 | 406,262 | +0.09(+0.38%) |
May 20, 2005 | 23.78 | 23.78 | 23.58 | 23.76 | 257,630 | -0.02(-0.08%) |
May 19, 2005 | 23.74 | 23.84 | 23.66 | 23.77 | 448,870 | +0.09(+0.37%) |
May 18, 2005 | 23.41 | 23.71 | 23.36 | 23.69 | 229,389 | +0.43(+1.83%) |
May 17, 2005 | 23.07 | 23.27 | 22.91 | 23.26 | 154,578 | +0.15(+0.66%) |
May 16, 2005 | 22.75 | 23.11 | 22.75 | 23.11 | 305,192 | +0.38(+1.66%) |
May 13, 2005 | 22.95 | 22.98 | 22.57 | 22.73 | 511,296 | -0.14(-0.63%) |
May 12, 2005 | 23.25 | 23.33 | 22.87 | 22.87 | 198,672 | -0.34(-1.48%) |
May 11, 2005 | 23.21 | 23.29 | 22.95 | 23.22 | 148,632 | +0.04(+0.19%) |
May 10, 2005 | 23.30 | 23.34 | 23.12 | 23.17 | 166,964 | -0.22(-0.95%) |
May 09, 2005 | 23.24 | 23.41 | 23.15 | 23.39 | 175,882 | +0.22(+0.93%) |
May 06, 2005 | 23.26 | 23.32 | 23.11 | 23.18 | 366,627 | -0.01(-0.04%) |
May 05, 2005 | 23.18 | 23.33 | 23.05 | 23.19 | 356,223 | -0.02(-0.08%) |
May 04, 2005 | 22.90 | 23.28 | 22.81 | 23.21 | 603,448 | +0.28(+1.21%) |
May 03, 2005 | 22.89 | 23.01 | 22.71 | 22.93 | 475,624 | +0.08(+0.37%) |
May 02, 2005 | 22.71 | 22.87 | 22.65 | 22.84 | 557,372 | +0.25(+1.11%) |
Apr 29, 2005 | 22.61 | 22.68 | 22.22 | 22.59 | 573,226 | +0.17(+0.76%) |
Apr 28, 2005 | 22.79 | 22.84 | 22.42 | 22.42 | 385,454 | -0.49(-2.14%) |
Apr 27, 2005 | 22.81 | 23.10 | 22.65 | 22.91 | 686,683 | +0.01(+0.05%) |
Apr 26, 2005 | 23.09 | 23.31 | 22.84 | 22.90 | 252,675 | -0.23(-0.99%) |
Apr 25, 2005 | 22.97 | 23.18 | 22.97 | 23.13 | 293,301 | +0.20(+0.88%) |
Apr 22, 2005 | 23.10 | 23.16 | 22.70 | 22.93 | 301,724 | -0.25(-1.09%) |
Apr 21, 2005 | 23.01 | 23.25 | 22.85 | 23.18 | 276,952 | +0.43(+1.88%) |
Apr 20, 2005 | 23.17 | 23.17 | 22.71 | 22.75 | 584,126 | -0.37(-1.61%) |
Apr 19, 2005 | 22.91 | 23.18 | 22.91 | 23.12 | 669,838 | +0.22(+0.95%) |
Apr 18, 2005 | 22.61 | 22.91 | 22.45 | 22.91 | 2,216,608 | +0.25(+1.10%) |
Apr 15, 2005 | 22.97 | 23.16 | 22.62 | 22.66 | 2,472,257 | -0.41(-1.79%) |
Apr 14, 2005 | 23.57 | 23.57 | 23.07 | 23.07 | 1,243,064 | -0.50(-2.12%) |
Apr 13, 2005 | 23.92 | 23.92 | 23.46 | 23.57 | 666,369 | -0.32(-1.35%) |
Apr 12, 2005 | 23.53 | 23.97 | 23.41 | 23.89 | 357,213 | +0.28(+1.17%) |
Apr 11, 2005 | 23.76 | 23.82 | 23.62 | 23.62 | 172,909 | -0.11(-0.47%) |
Apr 08, 2005 | 24.02 | 24.07 | 23.73 | 23.73 | 264,070 | -0.29(-1.20%) |
Apr 07, 2005 | 23.85 | 24.14 | 23.81 | 24.01 | 586,108 | +0.10(+0.41%) |
Apr 06, 2005 | 24.01 | 24.13 | 23.89 | 23.92 | 134,264 | +0.00(+0.00%) |
Apr 05, 2005 | 23.95 | 24.01 | 23.88 | 23.92 | 513,278 | -0.01(-0.03%) |
Apr 04, 2005 | 23.80 | 23.95 | 23.56 | 23.93 | 301,228 | +0.15(+0.64%) |
Apr 01, 2005 | 24.05 | 24.17 | 23.66 | 23.77 | 3,798,556 | -0.04(-0.15%) |
Mar 31, 2005 | 23.94 | 24.02 | 23.81 | 23.81 | 289,833 | -0.09(-0.39%) |
Mar 30, 2005 | 23.68 | 23.96 | 23.68 | 23.90 | 256,143 | +0.37(+1.59%) |
Mar 29, 2005 | 23.85 | 24.09 | 23.50 | 23.53 | 600,971 | -0.42(-1.74%) |
Mar 28, 2005 | 24.03 | 24.09 | 23.89 | 23.95 | 1,416,469 | -0.04(-0.18%) |
Mar 24, 2005 | 23.92 | 24.18 | 23.92 | 23.99 | 1,913,398 | +0.08(+0.35%) |
Mar 23, 2005 | 23.97 | 24.08 | 23.88 | 23.90 | 1,665,677 | -0.22(-0.90%) |
Mar 22, 2005 | 24.28 | 24.56 | 24.12 | 24.12 | 385,949 | -0.16(-0.64%) |
Mar 21, 2005 | 24.26 | 24.29 | 24.10 | 24.28 | 331,450 | -0.01(-0.05%) |
Mar 18, 2005 | 24.24 | 24.35 | 24.12 | 24.29 | 643,579 | -0.10(-0.41%) |
Mar 17, 2005 | 24.28 | 24.45 | 24.18 | 24.39 | 427,071 | +0.08(+0.32%) |
Mar 16, 2005 | 24.42 | 24.45 | 24.22 | 24.31 | 221,958 | -0.07(-0.30%) |
Mar 15, 2005 | 24.69 | 24.72 | 24.38 | 24.38 | 539,536 | -0.08(-0.34%) |
Mar 14, 2005 | 24.38 | 24.53 | 24.38 | 24.46 | 159,532 | +0.11(+0.45%) |
Mar 11, 2005 | 24.36 | 24.55 | 24.27 | 24.36 | 520,214 | +0.02(+0.09%) |
Mar 10, 2005 | 24.50 | 24.58 | 24.32 | 24.33 | 809,057 | -0.19(-0.78%) |
Mar 09, 2005 | 24.73 | 24.78 | 24.53 | 24.53 | 362,168 | -0.32(-1.28%) |
Mar 08, 2005 | 24.97 | 25.04 | 24.80 | 24.84 | 261,593 | -0.16(-0.62%) |
Mar 07, 2005 | 25.11 | 25.18 | 25.00 | 25.00 | 856,124 | -0.07(-0.27%) |
Mar 04, 2005 | 24.87 | 25.09 | 24.80 | 25.07 | 434,998 | +0.33(+1.31%) |
Mar 03, 2005 | 24.71 | 24.81 | 24.53 | 24.74 | 318,073 | +0.11(+0.43%) |
Mar 02, 2005 | 24.60 | 24.89 | 24.60 | 24.63 | 238,803 | -0.11(-0.45%) |
Mar 01, 2005 | 24.62 | 24.77 | 24.53 | 24.75 | 326,496 | +0.27(+1.11%) |
Feb 28, 2005 | 24.52 | 24.64 | 24.33 | 24.48 | 204,617 | -0.07(-0.30%) |
Feb 25, 2005 | 24.14 | 24.58 | 24.13 | 24.55 | 328,478 | +0.36(+1.50%) |
Feb 24, 2005 | 23.90 | 24.21 | 23.76 | 24.18 | 374,554 | +0.25(+1.05%) |
Feb 23, 2005 | 23.91 | 24.11 | 23.90 | 23.93 | 250,198 | +0.12(+0.51%) |
Feb 22, 2005 | 24.02 | 24.21 | 23.76 | 23.81 | 699,564 | -0.43(-1.77%) |
Feb 18, 2005 | 24.24 | 24.32 | 24.09 | 24.24 | 373,563 | +0.01(+0.06%) |
Feb 17, 2005 | 24.55 | 24.57 | 24.19 | 24.23 | 754,063 | -0.21(-0.87%) |
Feb 16, 2005 | 24.26 | 24.57 | 24.23 | 24.44 | 313,614 | +0.09(+0.38%) |
Feb 15, 2005 | 24.35 | 24.43 | 24.21 | 24.35 | 307,669 | +0.02(+0.07%) |
Feb 14, 2005 | 24.32 | 24.35 | 24.16 | 24.33 | 1,892,094 | +0.07(+0.29%) |
Feb 11, 2005 | 24.03 | 24.34 | 23.87 | 24.26 | 234,839 | +0.18(+0.76%) |
Feb 10, 2005 | 24.03 | 24.13 | 23.91 | 24.08 | 254,657 | +0.08(+0.33%) |
Feb 09, 2005 | 24.48 | 24.51 | 24.00 | 24.00 | 975,525 | -0.47(-1.94%) |
Feb 08, 2005 | 24.40 | 24.49 | 24.36 | 24.47 | 333,432 | +0.08(+0.33%) |
Feb 07, 2005 | 24.41 | 24.52 | 24.32 | 24.39 | 753,072 | +0.02(+0.07%) |
Feb 04, 2005 | 24.21 | 24.38 | 24.07 | 24.38 | 563,813 | +0.36(+1.51%) |
Feb 03, 2005 | 24.10 | 24.11 | 23.92 | 24.01 | 644,075 | -0.10(-0.41%) |
Feb 02, 2005 | 23.99 | 24.12 | 23.95 | 24.11 | 469,679 | +0.20(+0.84%) |
Feb 01, 2005 | 23.82 | 24.00 | 23.74 | 23.91 | 2,656,066 | +0.13(+0.53%) |
Jan 31, 2005 | 23.55 | 23.82 | 23.51 | 23.78 | 430,043 | +0.46(+1.97%) |
Jan 28, 2005 | 23.55 | 23.55 | 23.18 | 23.32 | 347,305 | -0.17(-0.71%) |
Jan 27, 2005 | 23.42 | 23.58 | 23.36 | 23.49 | 271,997 | +0.08(+0.34%) |
Jan 26, 2005 | 23.18 | 23.41 | 22.90 | 23.41 | 569,263 | +0.38(+1.66%) |
Jan 25, 2005 | 23.20 | 23.27 | 23.01 | 23.03 | 428,557 | +0.01(+0.03%) |
Jan 24, 2005 | 23.26 | 23.31 | 22.95 | 23.03 | 587,594 | -0.15(-0.63%) |
Jan 21, 2005 | 23.29 | 23.40 | 23.14 | 23.17 | 1,143,480 | -0.11(-0.49%) |
Jan 20, 2005 | 23.38 | 23.41 | 23.22 | 23.28 | 335,414 | -0.13(-0.56%) |
Jan 19, 2005 | 23.68 | 23.68 | 23.39 | 23.42 | 347,305 | -0.28(-1.19%) |
Jan 18, 2005 | 23.27 | 23.70 | 23.26 | 23.70 | 460,761 | +0.34(+1.44%) |
Jan 14, 2005 | 23.07 | 23.39 | 23.07 | 23.36 | 307,174 | +0.28(+1.22%) |
Jan 13, 2005 | 23.15 | 23.30 | 23.03 | 23.08 | 446,888 | -0.13(-0.56%) |
Jan 12, 2005 | 23.11 | 23.21 | 22.86 | 23.21 | 636,643 | +0.16(+0.68%) |
Jan 11, 2005 | 23.22 | 23.26 | 23.05 | 23.05 | 602,457 | -0.31(-1.33%) |
Jan 10, 2005 | 23.05 | 23.54 | 23.04 | 23.36 | 1,538,348 | +0.20(+0.86%) |
Jan 07, 2005 | 23.46 | 23.46 | 23.16 | 23.16 | 703,032 | -0.30(-1.29%) |
Jan 06, 2005 | 23.35 | 23.60 | 23.34 | 23.46 | 892,787 | +0.14(+0.60%) |
Jan 05, 2005 | 23.65 | 23.78 | 23.32 | 23.32 | 718,391 | -0.44(-1.86%) |
Jan 04, 2005 | 24.28 | 24.28 | 23.73 | 23.77 | 616,825 | -0.43(-1.79%) |
Jan 03, 2005 | 24.77 | 24.78 | 24.13 | 24.20 | 956,699 | -0.38(-1.56%) |
Dec 31, 2004 | 24.66 | 24.81 | 24.56 | 24.58 | 484,542 | -0.07(-0.28%) |
Dec 30, 2004 | 24.71 | 24.72 | 24.63 | 24.65 | 347,305 | -0.06(-0.23%) |
Dec 29, 2004 | 24.66 | 24.73 | 24.59 | 24.71 | 305,687 | +0.02(+0.07%) |
Dec 28, 2004 | 24.37 | 24.70 | 24.36 | 24.69 | 450,852 | +0.34(+1.41%) |
Dec 27, 2004 | 24.67 | 24.68 | 24.29 | 24.35 | 1,694,908 | -0.33(-1.36%) |
Dec 23, 2004 | 24.74 | 24.78 | 24.67 | 24.68 | 278,934 | +0.00(+0.00%) |
Dec 22, 2004 | 24.64 | 24.77 | 24.62 | 24.68 | 702,041 | +0.12(+0.49%) |
Dec 21, 2004 | 24.34 | 24.56 | 24.34 | 24.56 | 617,816 | +0.29(+1.21%) |
Dec 20, 2004 | 24.51 | 24.58 | 24.23 | 24.27 | 341,855 | -0.19(-0.79%) |
Dec 17, 2004 | 24.42 | 24.52 | 24.33 | 24.46 | 696,591 | -0.02(-0.08%) |
Dec 16, 2004 | 24.66 | 24.66 | 24.36 | 24.49 | 370,095 | -0.17(-0.68%) |
Dec 15, 2004 | 24.44 | 24.66 | 24.44 | 24.65 | 264,070 | +0.25(+1.03%) |
Dec 14, 2004 | 24.34 | 24.49 | 24.31 | 24.40 | 266,052 | +0.11(+0.45%) |
Dec 13, 2004 | 24.23 | 24.33 | 24.06 | 24.29 | 527,150 | +0.15(+0.63%) |
Dec 10, 2004 | 24.00 | 24.18 | 23.90 | 24.14 | 244,748 | +0.10(+0.43%) |
Dec 09, 2004 | 23.93 | 24.04 | 23.75 | 24.04 | 406,758 | -0.03(-0.11%) |
Dec 08, 2004 | 23.92 | 24.09 | 23.85 | 24.06 | 224,930 | +0.18(+0.74%) |
Dec 07, 2004 | 24.40 | 24.41 | 23.89 | 23.89 | 457,788 | -0.50(-2.06%) |
Dec 06, 2004 | 24.44 | 24.50 | 24.30 | 24.39 | 412,703 | -0.08(-0.34%) |
Dec 03, 2004 | 24.47 | 24.65 | 24.46 | 24.47 | 398,831 | -0.07(-0.30%) |
Dec 02, 2004 | 24.68 | 24.68 | 24.46 | 24.55 | 889,318 | -0.13(-0.52%) |