Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.38 | 24.42 | 24.22 | 24.28 | 3,656,347 | -0.18(-0.74%) |
Nov 29, 2005 | 24.67 | 24.67 | 24.36 | 24.46 | 2,321,737 | +0.24(+0.99%) |
Nov 28, 2005 | 24.37 | 24.38 | 24.10 | 24.22 | 2,812,135 | -0.04(-0.16%) |
Nov 25, 2005 | 24.29 | 24.39 | 24.09 | 24.26 | 1,628,196 | -0.45(-1.82%) |
Nov 23, 2005 | 24.71 | 24.77 | 24.61 | 24.71 | 1,443,021 | +0.11(+0.44%) |
Nov 22, 2005 | 24.27 | 24.61 | 24.23 | 24.60 | 3,211,069 | +0.52(+2.18%) |
Nov 21, 2005 | 24.15 | 24.22 | 23.99 | 24.08 | 9,892,698 | -0.37(-1.52%) |
Nov 18, 2005 | 25.41 | 25.46 | 24.19 | 24.45 | 11,628,489 | -1.04(-4.09%) |
Nov 17, 2005 | 25.39 | 25.56 | 25.30 | 25.49 | 1,625,950 | +0.10(+0.41%) |
Nov 16, 2005 | 25.39 | 25.43 | 25.24 | 25.39 | 1,665,762 | -0.24(-0.92%) |
Nov 15, 2005 | 25.96 | 25.86 | 25.62 | 25.63 | 2,572,244 | -0.33(-1.28%) |
Nov 14, 2005 | 26.11 | 26.15 | 25.90 | 25.96 | 2,001,201 | -0.26(-0.99%) |
Nov 11, 2005 | 26.29 | 26.33 | 26.16 | 26.22 | 2,542,232 | +0.08(+0.30%) |
Nov 10, 2005 | 26.29 | 26.35 | 26.08 | 26.14 | 2,932,183 | +0.09(+0.34%) |
Nov 09, 2005 | 25.90 | 26.09 | 25.83 | 26.05 | 1,551,431 | +0.05(+0.19%) |
Nov 08, 2005 | 26.03 | 26.07 | 25.92 | 26.00 | 1,712,720 | -0.13(-0.49%) |
Nov 07, 2005 | 25.78 | 26.18 | 25.98 | 26.13 | 2,517,324 | +0.35(+1.37%) |
Nov 04, 2005 | 25.81 | 25.86 | 25.55 | 25.78 | 2,016,309 | +0.10(+0.38%) |
Nov 03, 2005 | 25.65 | 25.86 | 25.52 | 25.68 | 2,869,505 | +0.23(+0.90%) |
Nov 02, 2005 | 25.19 | 25.47 | 25.19 | 25.45 | 2,045,096 | +0.04(+0.15%) |
Nov 01, 2005 | 25.46 | 25.48 | 25.30 | 25.41 | 4,385,412 | -0.05(-0.21%) |
Oct 31, 2005 | 25.67 | 25.72 | 25.35 | 25.46 | 6,017,080 | -0.20(-0.76%) |
Oct 28, 2005 | 25.75 | 25.84 | 25.53 | 25.66 | 5,984,414 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,367,638 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.15 | 24.18 | 2,511,812 | -0.21(-0.86%) |
Oct 25, 2005 | 24.59 | 24.65 | 24.37 | 24.39 | 2,806,010 | -0.59(-2.35%) |
Oct 24, 2005 | 24.73 | 24.98 | 24.73 | 24.98 | 1,766,618 | +0.53(+2.18%) |
Oct 21, 2005 | 24.84 | 24.92 | 24.44 | 24.44 | 2,130,845 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.74 | 24.75 | 2,318,266 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.51 | 25.18 | 25.49 | 2,396,664 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.07 | 1,722,315 | +0.23(+0.91%) |
Oct 17, 2005 | 24.93 | 24.96 | 24.80 | 24.85 | 2,073,475 | -0.46(-1.82%) |
Oct 14, 2005 | 25.24 | 25.40 | 25.11 | 25.31 | 2,255,792 | +0.59(+2.40%) |
Oct 13, 2005 | 24.68 | 24.85 | 24.56 | 24.72 | 2,378,902 | -0.13(-0.53%) |
Oct 12, 2005 | 25.00 | 25.07 | 24.77 | 24.85 | 2,112,266 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.55 | 2,810,298 | -0.42(-1.67%) |
Oct 10, 2005 | 25.02 | 25.08 | 24.90 | 24.97 | 1,461,191 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.37 | 25.15 | 25.32 | 2,371,756 | +0.14(+0.56%) |
Oct 06, 2005 | 25.36 | 25.41 | 25.05 | 25.18 | 3,217,806 | +0.22(+0.88%) |
Oct 05, 2005 | 25.24 | 25.32 | 24.96 | 24.96 | 1,262,949 | -0.11(-0.45%) |
Oct 04, 2005 | 25.14 | 25.24 | 25.06 | 25.07 | 1,033,471 | -0.04(-0.18%) |
Oct 03, 2005 | 25.33 | 25.38 | 25.03 | 25.11 | 2,566,936 | -0.00(-0.02%) |
Sep 30, 2005 | 25.06 | 25.15 | 24.93 | 25.12 | 2,087,970 | +0.20(+0.81%) |
Sep 29, 2005 | 24.74 | 24.93 | 24.70 | 24.92 | 2,167,186 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.97 | 24.74 | 24.94 | 1,384,630 | +0.05(+0.22%) |
Sep 27, 2005 | 24.98 | 25.01 | 24.78 | 24.89 | 1,476,299 | -0.20(-0.80%) |
Sep 26, 2005 | 24.98 | 25.14 | 24.95 | 25.09 | 2,670,446 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.88 | 24.72 | 24.82 | 2,132,478 | +0.45(+1.83%) |
Sep 22, 2005 | 24.33 | 24.45 | 24.24 | 24.37 | 1,194,555 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.47 | 24.27 | 24.32 | 1,368,706 | -0.09(-0.38%) |
Sep 20, 2005 | 24.55 | 24.61 | 24.37 | 24.41 | 1,769,273 | -0.08(-0.32%) |
Sep 19, 2005 | 24.54 | 24.58 | 24.45 | 24.49 | 1,999,772 | +0.17(+0.70%) |
Sep 16, 2005 | 24.37 | 24.37 | 24.17 | 24.32 | 1,926,682 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.37 | 24.24 | 24.30 | 1,242,737 | -0.19(-0.76%) |
Sep 14, 2005 | 24.64 | 24.67 | 24.39 | 24.49 | 1,948,527 | +0.21(+0.85%) |
Sep 13, 2005 | 24.48 | 24.48 | 24.26 | 24.28 | 1,910,553 | -0.32(-1.31%) |
Sep 12, 2005 | 24.48 | 24.75 | 24.45 | 24.61 | 1,798,468 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.68 | 24.76 | 4,235,965 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.78 | 24.43 | 24.52 | 2,602,868 | -0.21(-0.83%) |
Sep 07, 2005 | 24.66 | 24.80 | 24.61 | 24.73 | 2,515,079 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.54 | 24.59 | 1,975,068 | +0.29(+1.19%) |
Sep 02, 2005 | 24.23 | 24.39 | 24.21 | 24.30 | 1,165,360 | +0.08(+0.32%) |
Sep 01, 2005 | 24.22 | 24.27 | 23.98 | 24.22 | 1,652,492 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.87 | 23.46 | 23.86 | 1,722,723 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,976,089 | +0.22(+0.92%) |
Aug 29, 2005 | 23.02 | 23.35 | 23.02 | 23.32 | 891,578 | +0.08(+0.36%) |
Aug 26, 2005 | 23.36 | 23.38 | 23.20 | 23.24 | 1,148,006 | -0.19(-0.79%) |
Aug 25, 2005 | 23.44 | 23.54 | 23.34 | 23.42 | 1,292,145 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.12 | 23.17 | 1,417,092 | -0.14(-0.59%) |
Aug 23, 2005 | 23.45 | 23.48 | 23.30 | 23.30 | 3,081,630 | -0.35(-1.49%) |
Aug 22, 2005 | 23.68 | 23.73 | 23.54 | 23.66 | 1,741,711 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.60 | 23.61 | 2,000,180 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.75 | 23.63 | 23.65 | 2,430,964 | +0.19(+0.79%) |
Aug 17, 2005 | 23.60 | 23.66 | 23.44 | 23.47 | 2,015,288 | +0.07(+0.29%) |
Aug 16, 2005 | 23.51 | 23.53 | 23.40 | 23.40 | 1,584,505 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.43 | 3,337,241 | -0.02(-0.08%) |
Aug 12, 2005 | 23.35 | 23.54 | 23.34 | 23.45 | 3,870,922 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.46 | 948,131 | +0.13(+0.57%) |
Aug 10, 2005 | 23.35 | 23.49 | 23.32 | 23.33 | 2,665,751 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.28 | 23.37 | 2,110,632 | -0.11(-0.46%) |
Aug 08, 2005 | 23.53 | 23.58 | 23.45 | 23.48 | 1,360,947 | +0.15(+0.65%) |
Aug 05, 2005 | 23.44 | 23.48 | 23.27 | 23.33 | 1,158,418 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,443 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.51 | 2,638,801 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.47 | 23.31 | 23.44 | 2,451,992 | +0.16(+0.67%) |
Aug 01, 2005 | 23.23 | 23.38 | 23.22 | 23.28 | 3,531,400 | +0.04(+0.19%) |
Jul 29, 2005 | 23.38 | 23.49 | 23.19 | 23.24 | 1,819,701 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.95 | 23.34 | 4,609,174 | +0.35(+1.53%) |
Jul 27, 2005 | 22.92 | 23.00 | 22.78 | 22.99 | 2,358,894 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.76 | 2,913,400 | -0.18(-0.77%) |
Jul 25, 2005 | 22.86 | 23.00 | 22.80 | 22.94 | 2,402,789 | +0.16(+0.71%) |
Jul 22, 2005 | 22.72 | 22.81 | 22.67 | 22.78 | 2,717,200 | -0.24(-1.06%) |
Jul 21, 2005 | 22.91 | 23.11 | 22.78 | 23.02 | 2,235,988 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.08 | 22.76 | 23.04 | 3,187,182 | +0.02(+0.11%) |
Jul 19, 2005 | 23.02 | 23.11 | 22.90 | 23.02 | 4,338,659 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.25 | 23.33 | 1,880,133 | -0.17(-0.73%) |
Jul 15, 2005 | 23.39 | 23.62 | 23.34 | 23.51 | 1,671,479 | -0.25(-1.05%) |
Jul 14, 2005 | 23.80 | 23.84 | 23.57 | 23.76 | 2,528,553 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.89 | 23.59 | 23.81 | 1,496,716 | +0.21(+0.87%) |
Jul 12, 2005 | 23.73 | 23.80 | 23.60 | 23.60 | 2,858,888 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.77 | 23.53 | 23.70 | 971,201 | +0.07(+0.29%) |
Jul 08, 2005 | 23.36 | 23.72 | 23.34 | 23.63 | 1,845,221 | +0.01(+0.04%) |
Jul 07, 2005 | 23.03 | 23.62 | 23.03 | 23.62 | 1,881,970 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.49 | 23.53 | 1,061,849 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.28 | 23.54 | 1,615,130 | -0.09(-0.39%) |
Jul 01, 2005 | 23.83 | 23.87 | 23.48 | 23.63 | 1,713,128 | -0.13(-0.56%) |
Jun 30, 2005 | 23.89 | 24.00 | 23.72 | 23.76 | 1,743,140 | -0.14(-0.59%) |
Jun 29, 2005 | 23.83 | 24.01 | 23.77 | 23.90 | 1,447,716 | -0.03(-0.14%) |
Jun 28, 2005 | 23.78 | 23.96 | 23.78 | 23.94 | 1,378,914 | +0.01(+0.04%) |
Jun 27, 2005 | 23.92 | 23.99 | 23.81 | 23.93 | 2,523,245 | -0.20(-0.81%) |
Jun 24, 2005 | 24.14 | 24.16 | 23.99 | 24.12 | 1,600,022 | +0.05(+0.20%) |
Jun 23, 2005 | 24.30 | 24.34 | 24.05 | 24.07 | 1,423,829 | -0.32(-1.30%) |
Jun 22, 2005 | 24.49 | 24.51 | 24.39 | 24.39 | 1,622,071 | -0.10(-0.40%) |
Jun 21, 2005 | 24.34 | 24.54 | 24.32 | 24.49 | 3,560,391 | +0.40(+1.65%) |
Jun 20, 2005 | 23.98 | 24.09 | 23.93 | 24.09 | 1,924,436 | +0.08(+0.33%) |
Jun 17, 2005 | 24.21 | 24.21 | 23.95 | 24.02 | 1,945,669 | +0.02(+0.10%) |
Jun 16, 2005 | 23.96 | 24.01 | 23.79 | 23.99 | 2,292,541 | +0.09(+0.39%) |
Jun 15, 2005 | 23.81 | 23.93 | 23.66 | 23.90 | 2,890,942 | -0.19(-0.77%) |
Jun 14, 2005 | 23.94 | 24.16 | 23.91 | 24.08 | 2,314,183 | -0.04(-0.16%) |
Jun 13, 2005 | 24.00 | 24.17 | 23.87 | 24.12 | 3,222,298 | +0.06(+0.24%) |
Jun 10, 2005 | 24.32 | 24.33 | 23.96 | 24.06 | 3,362,353 | -0.55(-2.23%) |
Jun 09, 2005 | 24.34 | 24.70 | 24.34 | 24.61 | 1,826,438 | +0.12(+0.50%) |
Jun 08, 2005 | 24.67 | 24.68 | 24.48 | 24.49 | 1,521,828 | -0.18(-0.73%) |
Jun 07, 2005 | 24.67 | 24.81 | 24.65 | 24.67 | 1,378,301 | +0.14(+0.58%) |
Jun 06, 2005 | 24.47 | 24.56 | 24.41 | 24.53 | 1,781,522 | +0.24(+0.97%) |
Jun 03, 2005 | 24.37 | 24.45 | 24.23 | 24.29 | 1,747,223 | -0.21(-0.84%) |
Jun 02, 2005 | 24.30 | 24.53 | 24.27 | 24.50 | 1,108,398 | +0.05(+0.22%) |
Jun 01, 2005 | 24.18 | 24.50 | 24.16 | 24.45 | 1,661,883 | +0.10(+0.42%) |
May 31, 2005 | 24.34 | 24.44 | 24.27 | 24.34 | 3,588,770 | -0.04(-0.16%) |
May 27, 2005 | 24.35 | 24.39 | 24.27 | 24.38 | 2,709,237 | +0.19(+0.77%) |
May 26, 2005 | 24.34 | 24.38 | 24.18 | 24.20 | 2,081,437 | -0.11(-0.44%) |
May 25, 2005 | 24.39 | 24.42 | 24.23 | 24.30 | 1,340,123 | -0.06(-0.24%) |
May 24, 2005 | 24.40 | 24.47 | 24.32 | 24.36 | 1,348,085 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.25 | 24.06 | 24.20 | 1,580,218 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.29 | 24.12 | 24.24 | 2,935,245 | -0.18(-0.72%) |
May 19, 2005 | 24.40 | 24.44 | 24.31 | 24.42 | 2,355,628 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.62 | 1,917,495 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.49 | 24.28 | 24.41 | 3,513,434 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.90 | 24.32 | 2,660,034 | +0.07(+0.30%) |
May 13, 2005 | 24.34 | 24.37 | 24.12 | 24.25 | 1,399,330 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,929,120 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.56 | 24.36 | 24.50 | 2,473,021 | -0.09(-0.36%) |
May 10, 2005 | 24.51 | 24.73 | 24.49 | 24.59 | 3,179,832 | -0.34(-1.38%) |
May 09, 2005 | 24.82 | 24.97 | 24.71 | 24.94 | 2,112,674 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.78 | 24.82 | 1,575,726 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.90 | 24.95 | 3,102,659 | -0.23(-0.89%) |
May 04, 2005 | 25.05 | 25.33 | 24.98 | 25.18 | 3,084,896 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.77 | 25.00 | 3,605,103 | +0.39(+1.59%) |
May 02, 2005 | 24.63 | 24.90 | 24.60 | 24.61 | 2,899,721 | -0.15(-0.59%) |
Apr 29, 2005 | 24.92 | 24.97 | 24.48 | 24.76 | 3,488,730 | +0.39(+1.59%) |
Apr 28, 2005 | 24.65 | 24.91 | 24.37 | 24.37 | 8,467,848 | +1.15(+4.96%) |
Apr 27, 2005 | 23.29 | 23.31 | 23.07 | 23.22 | 2,361,752 | +0.31(+1.35%) |
Apr 26, 2005 | 22.70 | 23.06 | 22.65 | 22.91 | 1,891,770 | -0.05(-0.23%) |
Apr 25, 2005 | 22.87 | 22.97 | 22.82 | 22.97 | 1,336,652 | +0.05(+0.24%) |
Apr 22, 2005 | 22.87 | 23.00 | 22.79 | 22.91 | 1,832,155 | -0.17(-0.72%) |
Apr 21, 2005 | 23.00 | 23.20 | 22.87 | 23.08 | 2,434,843 | -0.00(-0.02%) |
Apr 20, 2005 | 23.26 | 23.37 | 23.08 | 23.08 | 1,690,057 | -0.51(-2.16%) |
Apr 19, 2005 | 23.70 | 23.73 | 23.45 | 23.59 | 2,980,365 | +0.39(+1.69%) |
Apr 18, 2005 | 23.48 | 23.56 | 23.12 | 23.20 | 3,278,442 | -0.22(-0.94%) |
Apr 15, 2005 | 23.74 | 23.79 | 23.38 | 23.42 | 6,130,390 | +0.16(+0.67%) |
Apr 14, 2005 | 22.85 | 23.36 | 22.84 | 23.27 | 5,801,892 | +0.43(+1.89%) |
Apr 13, 2005 | 22.64 | 22.92 | 22.56 | 22.83 | 2,890,329 | +0.06(+0.26%) |
Apr 12, 2005 | 22.67 | 22.83 | 22.57 | 22.78 | 2,966,278 | -0.12(-0.53%) |
Apr 11, 2005 | 23.01 | 23.02 | 22.82 | 22.90 | 2,293,970 | +0.35(+1.56%) |
Apr 08, 2005 | 22.56 | 22.65 | 22.45 | 22.55 | 2,957,499 | +0.01(+0.07%) |
Apr 07, 2005 | 22.51 | 22.63 | 22.41 | 22.53 | 3,721,475 | -0.08(-0.37%) |
Apr 06, 2005 | 22.61 | 22.72 | 22.55 | 22.61 | 4,366,425 | -0.01(-0.06%) |
Apr 05, 2005 | 22.62 | 22.75 | 22.20 | 22.63 | 4,794,350 | +0.49(+2.23%) |
Apr 04, 2005 | 22.11 | 22.18 | 22.05 | 22.13 | 4,286,802 | -0.07(-0.31%) |
Apr 01, 2005 | 22.45 | 22.57 | 22.15 | 22.20 | 2,863,992 | -0.29(-1.28%) |
Mar 31, 2005 | 22.55 | 22.61 | 22.41 | 22.49 | 3,512,209 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,009,345 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.26 | 22.27 | 3,034,468 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.47 | 22.50 | 2,653,909 | +0.03(+0.15%) |
Mar 24, 2005 | 22.67 | 22.75 | 22.46 | 22.46 | 5,213,291 | -0.24(-1.08%) |
Mar 23, 2005 | 22.82 | 22.94 | 22.69 | 22.71 | 3,603,061 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,365,427 | -0.16(-0.70%) |
Mar 21, 2005 | 22.97 | 23.03 | 22.76 | 22.98 | 2,539,170 | -0.06(-0.28%) |
Mar 18, 2005 | 23.00 | 23.17 | 22.88 | 23.05 | 4,130,821 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.36 | 23.43 | 3,369,499 | -0.25(-1.05%) |
Mar 16, 2005 | 23.85 | 23.94 | 23.56 | 23.68 | 1,951,181 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.71 | 23.85 | 2,316,428 | +0.12(+0.52%) |
Mar 14, 2005 | 23.51 | 23.76 | 23.51 | 23.73 | 2,503,033 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,541,211 | -0.06(-0.25%) |
Mar 10, 2005 | 23.99 | 23.99 | 23.73 | 23.80 | 2,829,285 | +0.33(+1.40%) |
Mar 09, 2005 | 23.88 | 23.91 | 23.47 | 23.48 | 3,239,856 | -0.51(-2.14%) |
Mar 08, 2005 | 24.02 | 24.10 | 23.80 | 23.99 | 2,968,320 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.02 | 23.75 | 23.91 | 3,974,229 | -0.08(-0.33%) |
Mar 04, 2005 | 25.34 | 25.43 | 23.67 | 23.99 | 27,531,530 | -0.75(-3.03%) |
Mar 03, 2005 | 24.78 | 24.90 | 24.65 | 24.74 | 3,828,457 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.23 | 24.03 | 24.04 | 2,159,427 | -0.07(-0.28%) |
Mar 01, 2005 | 23.90 | 24.22 | 23.90 | 24.11 | 2,552,236 | +0.49(+2.07%) |
Feb 28, 2005 | 23.81 | 23.83 | 23.44 | 23.62 | 3,135,733 | -0.21(-0.86%) |
Feb 25, 2005 | 23.67 | 23.85 | 23.63 | 23.82 | 1,586,343 | +0.11(+0.45%) |
Feb 24, 2005 | 23.67 | 23.74 | 23.54 | 23.72 | 1,856,858 | -0.21(-0.88%) |
Feb 23, 2005 | 23.79 | 23.95 | 23.68 | 23.93 | 2,947,903 | +0.12(+0.51%) |
Feb 22, 2005 | 24.16 | 24.22 | 23.78 | 23.80 | 3,869,493 | +0.51(+2.19%) |
Feb 18, 2005 | 23.02 | 23.31 | 23.02 | 23.30 | 1,904,837 | +0.21(+0.91%) |
Feb 17, 2005 | 23.14 | 23.17 | 23.05 | 23.08 | 2,260,284 | -0.15(-0.63%) |
Feb 16, 2005 | 23.40 | 23.41 | 23.03 | 23.23 | 2,878,896 | -0.49(-2.06%) |
Feb 15, 2005 | 23.65 | 23.74 | 23.61 | 23.72 | 3,751,487 | +0.33(+1.40%) |
Feb 14, 2005 | 23.32 | 23.50 | 23.28 | 23.39 | 3,129,812 | +0.53(+2.34%) |
Feb 11, 2005 | 22.72 | 22.88 | 22.68 | 22.86 | 1,649,429 | +0.00(+0.00%) |
Feb 10, 2005 | 22.60 | 22.90 | 22.60 | 22.86 | 4,041,602 | +0.47(+2.08%) |
Feb 09, 2005 | 22.68 | 22.70 | 22.39 | 22.39 | 5,463,186 | +0.18(+0.82%) |
Feb 08, 2005 | 22.13 | 22.26 | 22.09 | 22.21 | 2,675,346 | +0.05(+0.22%) |
Feb 07, 2005 | 22.20 | 22.23 | 22.11 | 22.16 | 1,505,086 | -0.14(-0.64%) |
Feb 04, 2005 | 22.25 | 22.37 | 22.21 | 22.31 | 1,946,690 | +0.44(+1.99%) |
Feb 03, 2005 | 21.85 | 21.92 | 21.80 | 21.87 | 1,802,347 | -0.19(-0.87%) |
Feb 02, 2005 | 22.02 | 22.09 | 21.96 | 22.06 | 2,152,690 | +0.24(+1.10%) |
Feb 01, 2005 | 21.78 | 21.91 | 21.73 | 21.82 | 2,748,641 | -0.01(-0.04%) |
Jan 31, 2005 | 21.88 | 21.95 | 21.80 | 21.83 | 2,160,652 | -0.12(-0.54%) |
Jan 28, 2005 | 22.00 | 22.04 | 21.84 | 21.95 | 2,879,917 | -0.12(-0.53%) |
Jan 27, 2005 | 21.88 | 22.07 | 21.86 | 22.07 | 3,294,776 | -0.05(-0.22%) |
Jan 26, 2005 | 21.98 | 22.18 | 21.98 | 22.11 | 2,966,890 | +0.22(+1.01%) |
Jan 25, 2005 | 21.75 | 21.90 | 21.75 | 21.89 | 6,885,996 | +0.02(+0.09%) |
Jan 24, 2005 | 21.73 | 21.97 | 21.73 | 21.87 | 3,343,979 | +0.09(+0.40%) |
Jan 21, 2005 | 21.67 | 21.88 | 21.63 | 21.79 | 3,791,707 | -0.03(-0.13%) |
Jan 20, 2005 | 21.76 | 21.91 | 21.76 | 21.82 | 2,522,633 | -0.11(-0.51%) |
Jan 19, 2005 | 22.17 | 22.17 | 21.84 | 21.93 | 2,322,145 | -0.31(-1.41%) |
Jan 18, 2005 | 22.00 | 22.29 | 21.96 | 22.24 | 3,352,962 | -0.02(-0.11%) |
Jan 14, 2005 | 22.26 | 22.35 | 22.19 | 22.27 | 2,770,690 | -0.00(-0.02%) |
Jan 13, 2005 | 22.38 | 22.38 | 22.25 | 22.27 | 2,647,580 | -0.12(-0.52%) |
Jan 12, 2005 | 22.36 | 22.43 | 22.27 | 22.39 | 4,275,164 | -0.24(-1.06%) |
Jan 11, 2005 | 22.68 | 22.69 | 22.53 | 22.63 | 2,778,244 | -0.30(-1.32%) |
Jan 10, 2005 | 22.94 | 23.01 | 22.80 | 22.93 | 3,020,177 | -0.04(-0.17%) |
Jan 07, 2005 | 22.96 | 23.02 | 22.70 | 22.97 | 3,085,509 | +0.24(+1.06%) |
Jan 06, 2005 | 22.68 | 22.84 | 22.67 | 22.73 | 1,920,557 | +0.00(+0.00%) |
Jan 05, 2005 | 22.92 | 22.99 | 22.73 | 22.73 | 1,785,197 | -0.09(-0.41%) |
Jan 04, 2005 | 22.96 | 23.04 | 22.79 | 22.82 | 3,063,051 | -0.37(-1.58%) |
Jan 03, 2005 | 23.00 | 23.31 | 23.00 | 23.19 | 3,452,389 | -0.02(-0.08%) |
Dec 31, 2004 | 23.07 | 23.22 | 22.91 | 23.21 | 2,268,858 | -0.02(-0.08%) |
Dec 30, 2004 | 23.07 | 23.27 | 23.07 | 23.23 | 1,460,579 | +0.01(+0.06%) |
Dec 29, 2004 | 23.00 | 23.22 | 22.97 | 23.22 | 2,347,053 | -0.05(-0.21%) |
Dec 28, 2004 | 23.05 | 23.28 | 23.02 | 23.27 | 2,194,952 | +0.20(+0.85%) |
Dec 27, 2004 | 22.70 | 23.18 | 22.70 | 23.07 | 1,988,135 | +0.13(+0.58%) |
Dec 23, 2004 | 22.72 | 23.04 | 22.70 | 22.94 | 3,084,692 | +0.18(+0.80%) |
Dec 22, 2004 | 22.57 | 22.84 | 22.57 | 22.76 | 2,923,200 | +0.15(+0.67%) |
Dec 21, 2004 | 22.42 | 22.62 | 22.40 | 22.60 | 2,966,482 | -0.17(-0.75%) |
Dec 20, 2004 | 22.78 | 22.82 | 22.71 | 22.78 | 3,473,622 | -0.02(-0.11%) |
Dec 17, 2004 | 22.06 | 22.80 | 21.99 | 22.80 | 4,650,619 | -0.10(-0.45%) |
Dec 16, 2004 | 22.61 | 22.96 | 22.60 | 22.90 | 4,434,615 | +0.47(+2.10%) |
Dec 15, 2004 | 22.31 | 22.43 | 22.25 | 22.43 | 2,355,832 | +0.11(+0.48%) |
Dec 14, 2004 | 22.17 | 22.33 | 22.13 | 22.33 | 1,770,498 | -0.11(-0.48%) |
Dec 13, 2004 | 22.18 | 22.48 | 22.17 | 22.43 | 3,699,222 | +0.48(+2.19%) |
Dec 10, 2004 | 21.96 | 22.02 | 21.62 | 21.95 | 1,870,129 | -0.13(-0.58%) |
Dec 09, 2004 | 21.84 | 22.09 | 21.71 | 22.08 | 2,505,279 | +0.10(+0.47%) |
Dec 08, 2004 | 21.88 | 22.06 | 21.77 | 21.98 | 3,144,104 | -0.09(-0.40%) |
Dec 07, 2004 | 22.09 | 22.22 | 22.06 | 22.07 | 4,402,154 | +0.26(+1.19%) |
Dec 06, 2004 | 21.65 | 21.88 | 21.62 | 21.81 | 3,176,157 | -0.01(-0.07%) |
Dec 03, 2004 | 21.67 | 21.86 | 21.67 | 21.82 | 4,580,592 | +0.40(+1.87%) |
Dec 02, 2004 | 21.38 | 21.43 | 21.25 | 21.42 | 3,575,295 | +0.24(+1.11%) |