Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.47 | 28.79 | 28.33 | 28.69 | 800,646 | +0.41(+1.46%) |
Oct 28, 2005 | 28.24 | 28.36 | 28.12 | 28.28 | 453,974 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.14 | 28.14 | 1,201,502 | -0.09(-0.32%) |
Oct 26, 2005 | 28.39 | 28.54 | 27.94 | 28.23 | 1,157,303 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.39 | 28.07 | 28.30 | 682,160 | +0.11(+0.37%) |
Oct 24, 2005 | 27.93 | 28.32 | 27.93 | 28.19 | 653,138 | +0.23(+0.81%) |
Oct 21, 2005 | 27.67 | 28.09 | 27.67 | 27.96 | 774,419 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.93 | 27.49 | 27.63 | 860,954 | -0.05(-0.16%) |
Oct 19, 2005 | 27.43 | 27.77 | 27.36 | 27.67 | 529,459 | +0.05(+0.19%) |
Oct 18, 2005 | 27.48 | 27.79 | 27.46 | 27.62 | 668,448 | +0.04(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.30 | 27.57 | 673,640 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.83 | 27.27 | 27.40 | 892,240 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.88 | 27.30 | 800,247 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.81 | 27.05 | 27.31 | 891,042 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.28 | 27.60 | 27.64 | 794,922 | -0.47(-1.66%) |
Oct 10, 2005 | 28.08 | 28.33 | 28.05 | 28.11 | 938,569 | +0.03(+0.11%) |
Oct 07, 2005 | 28.17 | 28.34 | 27.94 | 28.08 | 541,974 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.58 | 27.92 | 28.16 | 997,546 | -0.16(-0.56%) |
Oct 05, 2005 | 28.25 | 28.62 | 27.99 | 28.32 | 877,063 | -0.02(-0.05%) |
Oct 04, 2005 | 28.86 | 29.08 | 28.33 | 28.33 | 524,667 | -0.53(-1.85%) |
Oct 03, 2005 | 28.52 | 28.95 | 28.36 | 28.87 | 964,397 | +0.28(+0.97%) |
Sep 30, 2005 | 28.51 | 28.79 | 28.48 | 28.59 | 1,344,884 | +0.08(+0.29%) |
Sep 29, 2005 | 28.41 | 28.55 | 28.24 | 28.51 | 606,409 | +0.11(+0.37%) |
Sep 28, 2005 | 28.47 | 28.58 | 28.39 | 28.40 | 462,894 | +0.11(+0.40%) |
Sep 27, 2005 | 27.84 | 28.35 | 27.73 | 28.29 | 570,863 | +0.48(+1.73%) |
Sep 26, 2005 | 27.68 | 28.13 | 27.68 | 27.81 | 1,083,415 | +0.05(+0.19%) |
Sep 23, 2005 | 27.75 | 27.81 | 27.54 | 27.75 | 517,877 | +0.08(+0.27%) |
Sep 22, 2005 | 27.85 | 27.85 | 27.27 | 27.68 | 857,626 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.47 | 27.75 | 27.84 | 749,657 | -0.46(-1.62%) |
Sep 20, 2005 | 28.04 | 28.54 | 27.60 | 28.30 | 608,539 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.67 | 28.00 | 28.00 | 733,948 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.58 | 28.36 | 28.57 | 426,550 | +0.26(+0.90%) |
Sep 15, 2005 | 28.32 | 28.52 | 28.23 | 28.32 | 560,878 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.65 | 28.18 | 28.19 | 553,023 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.74 | 27.91 | 28.16 | 1,029,764 | +0.26(+0.91%) |
Sep 12, 2005 | 28.17 | 28.21 | 27.72 | 27.91 | 893,305 | -0.22(-0.77%) |
Sep 09, 2005 | 27.81 | 28.13 | 27.77 | 28.12 | 463,826 | +0.31(+1.11%) |
Sep 08, 2005 | 27.98 | 28.18 | 27.57 | 27.81 | 1,807,778 | -0.20(-0.72%) |
Sep 07, 2005 | 27.78 | 28.09 | 27.69 | 28.02 | 521,871 | +0.24(+0.87%) |
Sep 06, 2005 | 27.53 | 27.89 | 27.45 | 27.78 | 748,725 | +0.32(+1.18%) |
Sep 02, 2005 | 27.79 | 27.80 | 27.43 | 27.45 | 703,860 | -0.34(-1.22%) |
Sep 01, 2005 | 28.06 | 28.06 | 27.51 | 27.79 | 824,077 | -0.25(-0.88%) |
Aug 31, 2005 | 28.02 | 28.06 | 27.39 | 28.04 | 818,885 | -0.03(-0.11%) |
Aug 30, 2005 | 28.17 | 28.33 | 27.87 | 28.07 | 462,761 | -0.17(-0.59%) |
Aug 29, 2005 | 28.20 | 28.35 | 27.71 | 28.24 | 419,627 | +0.04(+0.13%) |
Aug 26, 2005 | 28.13 | 28.37 | 28.09 | 28.20 | 479,669 | +0.03(+0.11%) |
Aug 25, 2005 | 28.28 | 29.20 | 28.14 | 28.17 | 382,084 | -0.10(-0.35%) |
Aug 24, 2005 | 28.39 | 28.39 | 28.21 | 28.27 | 508,025 | -0.21(-0.74%) |
Aug 23, 2005 | 27.72 | 28.69 | 27.72 | 28.48 | 940,300 | +0.65(+2.35%) |
Aug 22, 2005 | 28.17 | 28.24 | 27.79 | 27.82 | 433,472 | -0.33(-1.17%) |
Aug 19, 2005 | 28.02 | 28.21 | 27.91 | 28.15 | 191,042 | +0.08(+0.27%) |
Aug 18, 2005 | 28.39 | 28.39 | 27.84 | 28.08 | 659,661 | -0.35(-1.24%) |
Aug 17, 2005 | 28.36 | 28.62 | 27.79 | 28.43 | 1,217,611 | -0.02(-0.08%) |
Aug 16, 2005 | 28.73 | 28.73 | 28.33 | 28.45 | 332,826 | -0.20(-0.71%) |
Aug 15, 2005 | 28.66 | 28.76 | 28.48 | 28.66 | 324,971 | +0.04(+0.13%) |
Aug 12, 2005 | 28.62 | 28.72 | 28.56 | 28.62 | 523,735 | +0.02(+0.05%) |
Aug 11, 2005 | 28.58 | 28.89 | 28.50 | 28.60 | 778,014 | +0.12(+0.42%) |
Aug 10, 2005 | 28.13 | 28.78 | 28.13 | 28.48 | 855,629 | +0.50(+1.80%) |
Aug 09, 2005 | 27.60 | 28.08 | 27.39 | 27.98 | 646,082 | +0.41(+1.50%) |
Aug 08, 2005 | 27.75 | 27.89 | 27.40 | 27.57 | 831,399 | -0.02(-0.05%) |
Aug 05, 2005 | 28.09 | 28.21 | 27.53 | 27.58 | 368,372 | -0.54(-1.92%) |
Aug 04, 2005 | 29.11 | 29.26 | 28.12 | 28.12 | 767,497 | -0.59(-2.07%) |
Aug 03, 2005 | 28.30 | 28.81 | 28.30 | 28.72 | 972,118 | +0.46(+1.62%) |
Aug 02, 2005 | 28.21 | 28.36 | 28.06 | 28.26 | 588,969 | -0.02(-0.08%) |
Aug 01, 2005 | 27.50 | 28.33 | 27.50 | 28.28 | 573,392 | +0.53(+1.89%) |
Jul 29, 2005 | 28.43 | 28.51 | 27.75 | 27.75 | 1,643,229 | -0.79(-2.76%) |
Jul 28, 2005 | 28.36 | 28.66 | 28.32 | 28.54 | 1,507,702 | +0.75(+2.70%) |
Jul 27, 2005 | 27.68 | 28.00 | 27.49 | 27.79 | 346,538 | +0.26(+0.95%) |
Jul 26, 2005 | 27.08 | 27.57 | 26.82 | 27.53 | 767,896 | +0.41(+1.52%) |
Jul 25, 2005 | 26.74 | 27.15 | 26.74 | 27.12 | 679,497 | +0.23(+0.87%) |
Jul 22, 2005 | 27.12 | 27.17 | 26.74 | 26.88 | 738,474 | -0.29(-1.05%) |
Jul 21, 2005 | 27.55 | 27.77 | 27.11 | 27.17 | 581,513 | -0.26(-0.96%) |
Jul 20, 2005 | 27.30 | 27.53 | 27.12 | 27.43 | 762,704 | +0.04(+0.14%) |
Jul 19, 2005 | 27.68 | 27.70 | 27.39 | 27.39 | 1,027,900 | -0.22(-0.79%) |
Jul 18, 2005 | 27.79 | 27.79 | 27.42 | 27.61 | 563,674 | -0.15(-0.54%) |
Jul 15, 2005 | 28.00 | 28.00 | 27.71 | 27.76 | 548,896 | -0.24(-0.86%) |
Jul 14, 2005 | 27.98 | 28.09 | 27.87 | 28.00 | 354,925 | +0.10(+0.35%) |
Jul 13, 2005 | 27.97 | 28.06 | 27.81 | 27.91 | 659,528 | +0.01(+0.03%) |
Jul 12, 2005 | 27.86 | 27.93 | 27.78 | 27.90 | 677,767 | +0.03(+0.11%) |
Jul 11, 2005 | 27.72 | 27.90 | 27.68 | 27.87 | 1,144,922 | +0.17(+0.60%) |
Jul 08, 2005 | 27.53 | 27.70 | 27.34 | 27.70 | 715,975 | +0.23(+0.82%) |
Jul 07, 2005 | 27.50 | 27.62 | 27.18 | 27.48 | 685,488 | -0.02(-0.08%) |
Jul 06, 2005 | 27.42 | 27.62 | 27.30 | 27.50 | 915,138 | +0.12(+0.44%) |
Jul 05, 2005 | 27.19 | 27.47 | 27.19 | 27.38 | 514,149 | +0.18(+0.66%) |
Jul 01, 2005 | 27.12 | 27.33 | 27.11 | 27.20 | 709,452 | +0.08(+0.30%) |
Jun 30, 2005 | 26.85 | 27.24 | 26.85 | 27.12 | 1,114,168 | +0.35(+1.29%) |
Jun 29, 2005 | 27.23 | 27.27 | 26.72 | 26.77 | 653,670 | -0.38(-1.38%) |
Jun 28, 2005 | 27.19 | 27.24 | 27.06 | 27.15 | 1,034,290 | +0.04(+0.14%) |
Jun 27, 2005 | 26.78 | 27.35 | 26.71 | 27.11 | 1,402,396 | +0.41(+1.52%) |
Jun 24, 2005 | 26.74 | 26.82 | 26.62 | 26.70 | 2,268,010 | -0.02(-0.06%) |
Jun 23, 2005 | 26.37 | 27.00 | 26.21 | 26.72 | 1,206,960 | -0.38(-1.41%) |
Jun 22, 2005 | 26.97 | 27.18 | 26.93 | 27.10 | 934,442 | +0.21(+0.78%) |
Jun 21, 2005 | 26.59 | 27.12 | 26.52 | 26.89 | 566,337 | +0.21(+0.79%) |
Jun 20, 2005 | 26.40 | 26.70 | 26.18 | 26.68 | 1,235,317 | +0.21(+0.79%) |
Jun 17, 2005 | 26.67 | 26.70 | 26.46 | 26.47 | 1,125,218 | -0.20(-0.73%) |
Jun 16, 2005 | 26.97 | 26.97 | 26.61 | 26.67 | 1,150,779 | -0.17(-0.64%) |
Jun 15, 2005 | 27.27 | 27.27 | 26.77 | 26.84 | 819,817 | -0.38(-1.41%) |
Jun 14, 2005 | 26.74 | 27.23 | 26.73 | 27.22 | 445,454 | +0.41(+1.51%) |
Jun 13, 2005 | 26.83 | 26.85 | 26.72 | 26.82 | 502,434 | +0.06(+0.22%) |
Jun 10, 2005 | 26.82 | 26.95 | 26.75 | 26.76 | 275,846 | -0.14(-0.50%) |
Jun 09, 2005 | 26.82 | 26.95 | 26.78 | 26.89 | 612,799 | +0.16(+0.59%) |
Jun 08, 2005 | 26.68 | 27.04 | 26.66 | 26.73 | 713,579 | +0.04(+0.14%) |
Jun 07, 2005 | 26.85 | 27.00 | 26.64 | 26.70 | 910,479 | -0.16(-0.59%) |
Jun 06, 2005 | 26.29 | 27.00 | 26.27 | 26.85 | 1,276,454 | +0.62(+2.38%) |
Jun 03, 2005 | 26.51 | 26.51 | 26.15 | 26.23 | 876,131 | -0.25(-0.94%) |
Jun 02, 2005 | 26.82 | 26.82 | 26.43 | 26.48 | 1,772,099 | -0.37(-1.37%) |
Jun 01, 2005 | 26.37 | 26.85 | 26.37 | 26.85 | 1,913,883 | +0.44(+1.68%) |
May 31, 2005 | 26.52 | 26.55 | 26.30 | 26.40 | 1,413,046 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.14 | 26.37 | 1,962,076 | +0.08(+0.29%) |
May 26, 2005 | 25.99 | 26.46 | 25.84 | 26.29 | 1,942,772 | +0.47(+1.80%) |
May 25, 2005 | 25.65 | 25.88 | 25.51 | 25.82 | 1,140,795 | +0.23(+0.91%) |
May 24, 2005 | 25.46 | 25.71 | 25.44 | 25.59 | 910,213 | +0.28(+1.10%) |
May 23, 2005 | 25.31 | 25.43 | 25.16 | 25.31 | 564,073 | +0.06(+0.24%) |
May 20, 2005 | 25.50 | 25.54 | 25.20 | 25.25 | 698,535 | -0.28(-1.09%) |
May 19, 2005 | 25.47 | 25.61 | 25.39 | 25.53 | 390,338 | -0.06(-0.23%) |
May 18, 2005 | 25.09 | 25.65 | 25.07 | 25.59 | 1,295,758 | +0.56(+2.25%) |
May 17, 2005 | 25.16 | 25.16 | 24.82 | 25.03 | 1,314,929 | -0.14(-0.54%) |
May 16, 2005 | 25.10 | 25.28 | 25.03 | 25.16 | 1,176,740 | +0.19(+0.75%) |
May 13, 2005 | 24.75 | 25.07 | 24.30 | 24.98 | 1,359,927 | +0.29(+1.16%) |
May 12, 2005 | 25.56 | 25.56 | 24.66 | 24.69 | 1,708,197 | -0.81(-3.18%) |
May 11, 2005 | 25.61 | 25.64 | 25.31 | 25.50 | 1,010,992 | -0.02(-0.09%) |
May 10, 2005 | 25.71 | 25.71 | 25.45 | 25.52 | 1,054,393 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.80 | 25.52 | 25.71 | 1,745,606 | +0.01(+0.03%) |
May 06, 2005 | 25.54 | 25.86 | 25.42 | 25.70 | 1,886,458 | +0.35(+1.39%) |
May 05, 2005 | 25.61 | 25.84 | 24.71 | 25.35 | 5,234,823 | +0.56(+2.27%) |
May 04, 2005 | 24.71 | 24.88 | 24.48 | 24.79 | 1,978,052 | -0.28(-1.11%) |
May 03, 2005 | 24.86 | 25.13 | 24.72 | 25.07 | 907,550 | +0.16(+0.63%) |
May 02, 2005 | 24.83 | 25.01 | 24.69 | 24.91 | 705,591 | +0.05(+0.21%) |
Apr 29, 2005 | 25.01 | 25.07 | 24.11 | 24.86 | 1,512,761 | -0.20(-0.81%) |
Apr 28, 2005 | 25.19 | 25.48 | 25.01 | 25.06 | 462,495 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.13 | 628,508 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.64 | 24.98 | 574,857 | +0.23(+0.94%) |
Apr 25, 2005 | 24.81 | 24.95 | 24.56 | 24.74 | 1,312,533 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.08 | 24.68 | 24.74 | 445,720 | -0.35(-1.41%) |
Apr 21, 2005 | 24.58 | 25.17 | 24.58 | 25.09 | 615,595 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.56 | 24.58 | 862,019 | -0.20(-0.82%) |
Apr 19, 2005 | 24.11 | 24.90 | 24.11 | 24.79 | 827,805 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.15 | 1,478,813 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.60 | 24.71 | 1,191,251 | -0.01(-0.06%) |
Apr 14, 2005 | 25.24 | 25.24 | 24.66 | 24.72 | 1,017,249 | -0.47(-1.88%) |
Apr 13, 2005 | 25.16 | 25.22 | 25.09 | 25.19 | 575,389 | -0.02(-0.09%) |
Apr 12, 2005 | 25.33 | 25.33 | 25.10 | 25.22 | 1,354,469 | -0.11(-0.44%) |
Apr 11, 2005 | 25.24 | 25.56 | 25.19 | 25.33 | 1,247,965 | +0.19(+0.75%) |
Apr 08, 2005 | 25.50 | 25.50 | 25.04 | 25.14 | 461,829 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.32 | 580,581 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,665,462 | -0.01(-0.03%) |
Apr 05, 2005 | 24.75 | 24.83 | 24.63 | 24.74 | 1,482,407 | -0.05(-0.18%) |
Apr 04, 2005 | 25.09 | 25.25 | 24.75 | 24.79 | 1,977,919 | -0.33(-1.32%) |
Apr 01, 2005 | 25.39 | 25.61 | 24.31 | 25.12 | 1,434,613 | -0.20(-0.77%) |
Mar 31, 2005 | 25.55 | 25.61 | 25.19 | 25.31 | 917,668 | -0.32(-1.23%) |
Mar 30, 2005 | 25.09 | 25.72 | 25.05 | 25.63 | 1,742,944 | +0.62(+2.46%) |
Mar 29, 2005 | 25.20 | 25.54 | 24.53 | 25.01 | 2,229,669 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.68 | 25.28 | 25.62 | 517,345 | +0.35(+1.37%) |
Mar 24, 2005 | 25.10 | 25.57 | 25.10 | 25.28 | 704,526 | +0.25(+0.99%) |
Mar 23, 2005 | 25.09 | 25.16 | 24.77 | 25.03 | 1,232,521 | -0.41(-1.62%) |
Mar 22, 2005 | 25.91 | 25.99 | 25.40 | 25.44 | 1,497,717 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.72 | 25.46 | 25.49 | 384,613 | -0.12(-0.47%) |
Mar 18, 2005 | 25.53 | 25.61 | 25.32 | 25.61 | 689,482 | +0.09(+0.35%) |
Mar 17, 2005 | 25.56 | 25.69 | 25.27 | 25.52 | 501,502 | -0.07(-0.26%) |
Mar 16, 2005 | 25.46 | 25.66 | 25.43 | 25.59 | 480,334 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.94 | 25.43 | 25.58 | 2,384,233 | -0.26(-0.99%) |
Mar 14, 2005 | 25.84 | 26.14 | 25.80 | 25.84 | 1,290,300 | +0.19(+0.73%) |
Mar 11, 2005 | 25.68 | 25.73 | 25.39 | 25.65 | 948,022 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.90 | 25.64 | 25.68 | 1,016,184 | -0.09(-0.35%) |
Mar 09, 2005 | 25.91 | 25.91 | 25.35 | 25.77 | 846,842 | -0.14(-0.55%) |
Mar 08, 2005 | 25.84 | 25.95 | 25.58 | 25.91 | 830,467 | -0.12(-0.46%) |
Mar 07, 2005 | 25.27 | 26.21 | 25.27 | 26.03 | 589,501 | +0.04(+0.14%) |
Mar 04, 2005 | 25.93 | 26.06 | 25.73 | 26.00 | 940,433 | +0.14(+0.52%) |
Mar 03, 2005 | 26.24 | 26.28 | 25.58 | 25.86 | 607,208 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.29 | 25.99 | 26.09 | 1,152,111 | -0.17(-0.66%) |
Mar 01, 2005 | 25.91 | 26.30 | 25.91 | 26.27 | 1,433,016 | +0.43(+1.66%) |
Feb 28, 2005 | 25.91 | 26.06 | 25.62 | 25.84 | 719,570 | -0.13(-0.49%) |
Feb 25, 2005 | 25.54 | 26.06 | 25.54 | 25.97 | 903,822 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.13 | 25.54 | 1,109,376 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.60 | 25.25 | 25.50 | 941,232 | +0.26(+1.01%) |
Feb 22, 2005 | 25.83 | 25.88 | 25.11 | 25.25 | 836,458 | -0.40(-1.55%) |
Feb 18, 2005 | 25.39 | 25.69 | 25.35 | 25.64 | 1,351,141 | +0.33(+1.31%) |
Feb 17, 2005 | 25.02 | 25.73 | 24.98 | 25.31 | 1,692,620 | +0.16(+0.63%) |
Feb 16, 2005 | 25.35 | 25.35 | 24.75 | 25.16 | 1,802,320 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.55 | 24.61 | 25.37 | 3,526,359 | -0.34(-1.31%) |
Feb 14, 2005 | 25.50 | 25.94 | 25.50 | 25.71 | 1,694,351 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.56 | 24.85 | 25.50 | 1,109,376 | +0.64(+2.57%) |
Feb 10, 2005 | 25.02 | 25.15 | 24.78 | 24.86 | 1,684,233 | -0.29(-1.14%) |
Feb 09, 2005 | 25.35 | 25.37 | 25.02 | 25.15 | 1,670,654 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.45 | 25.13 | 25.39 | 1,454,051 | +0.04(+0.15%) |
Feb 07, 2005 | 25.39 | 25.45 | 25.07 | 25.35 | 1,543,248 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.22 | 24.83 | 25.22 | 1,229,060 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.95 | 24.68 | 24.89 | 1,695,283 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.78 | 24.89 | 1,428,756 | +0.11(+0.45%) |
Feb 01, 2005 | 24.62 | 24.98 | 24.56 | 24.78 | 2,860,574 | +0.35(+1.41%) |
Jan 31, 2005 | 24.07 | 24.56 | 24.06 | 24.43 | 4,181,894 | +0.68(+2.88%) |
Jan 28, 2005 | 23.74 | 23.91 | 23.64 | 23.75 | 2,510,041 | +0.01(+0.03%) |
Jan 27, 2005 | 23.62 | 23.89 | 23.62 | 23.74 | 2,646,900 | -0.07(-0.28%) |
Jan 26, 2005 | 23.51 | 23.83 | 23.47 | 23.81 | 2,413,788 | +0.30(+1.28%) |
Jan 25, 2005 | 23.34 | 23.66 | 23.23 | 23.51 | 3,135,222 | +0.25(+1.07%) |
Jan 24, 2005 | 23.55 | 23.62 | 23.23 | 23.26 | 2,289,844 | -0.29(-1.21%) |
Jan 21, 2005 | 23.25 | 23.74 | 23.25 | 23.55 | 16,951,502 | +0.56(+2.45%) |
Jan 20, 2005 | 22.92 | 23.27 | 22.54 | 22.98 | 3,522,232 | +0.07(+0.29%) |
Jan 19, 2005 | 23.26 | 23.26 | 22.84 | 22.92 | 1,192,183 | -0.34(-1.45%) |
Jan 18, 2005 | 23.02 | 23.36 | 22.81 | 23.26 | 720,368 | +0.26(+1.14%) |
Jan 14, 2005 | 22.69 | 23.10 | 22.53 | 22.99 | 811,829 | +0.44(+1.93%) |
Jan 13, 2005 | 22.52 | 22.78 | 22.32 | 22.56 | 811,563 | +0.04(+0.17%) |
Jan 12, 2005 | 22.61 | 22.65 | 22.44 | 22.52 | 805,572 | -0.20(-0.89%) |
Jan 11, 2005 | 22.68 | 22.76 | 22.38 | 22.72 | 850,304 | +0.04(+0.17%) |
Jan 10, 2005 | 22.68 | 22.71 | 22.55 | 22.68 | 487,257 | -0.14(-0.59%) |
Jan 07, 2005 | 22.97 | 23.14 | 22.72 | 22.82 | 267,192 | -0.17(-0.72%) |
Jan 06, 2005 | 22.42 | 23.25 | 22.38 | 22.98 | 1,915,348 | +0.56(+2.51%) |
Jan 05, 2005 | 22.57 | 22.58 | 22.31 | 22.42 | 712,114 | -0.19(-0.83%) |
Jan 04, 2005 | 22.53 | 22.63 | 22.38 | 22.61 | 1,908,425 | -0.45(-1.95%) |
Jan 03, 2005 | 22.98 | 23.25 | 22.95 | 23.06 | 973,450 | +0.11(+0.49%) |
Dec 31, 2004 | 22.76 | 23.02 | 22.70 | 22.95 | 329,098 | +0.23(+0.99%) |
Dec 30, 2004 | 22.80 | 22.80 | 22.52 | 22.72 | 125,675 | -0.02(-0.10%) |
Dec 29, 2004 | 22.68 | 22.80 | 22.64 | 22.74 | 148,706 | -0.02(-0.07%) |
Dec 28, 2004 | 22.68 | 22.92 | 22.66 | 22.76 | 287,162 | +0.08(+0.33%) |
Dec 27, 2004 | 22.82 | 22.82 | 22.50 | 22.68 | 183,720 | -0.23(-0.98%) |
Dec 23, 2004 | 22.76 | 22.91 | 22.73 | 22.91 | 515,880 | +0.23(+0.99%) |
Dec 22, 2004 | 22.83 | 22.91 | 22.55 | 22.68 | 943,362 | -0.22(-0.95%) |
Dec 21, 2004 | 23.07 | 23.10 | 22.75 | 22.90 | 804,108 | -0.27(-1.17%) |
Dec 20, 2004 | 23.03 | 23.17 | 22.89 | 23.17 | 861,087 | +0.20(+0.85%) |
Dec 17, 2004 | 22.92 | 23.06 | 22.82 | 22.98 | 795,987 | +0.07(+0.30%) |
Dec 16, 2004 | 23.20 | 23.27 | 22.89 | 22.91 | 1,187,124 | -0.14(-0.59%) |
Dec 15, 2004 | 23.20 | 23.26 | 22.78 | 23.05 | 779,745 | -0.24(-1.03%) |
Dec 14, 2004 | 23.17 | 23.32 | 22.66 | 23.29 | 610,536 | +0.08(+0.32%) |
Dec 13, 2004 | 22.91 | 23.50 | 22.91 | 23.21 | 787,999 | +0.45(+1.98%) |
Dec 10, 2004 | 22.38 | 22.83 | 22.35 | 22.76 | 420,426 | +0.35(+1.54%) |
Dec 09, 2004 | 22.53 | 22.61 | 22.29 | 22.41 | 394,066 | -0.16(-0.70%) |
Dec 08, 2004 | 22.35 | 22.60 | 22.23 | 22.57 | 503,100 | +0.18(+0.80%) |
Dec 07, 2004 | 22.35 | 22.44 | 22.17 | 22.39 | 910,346 | +0.08(+0.37%) |
Dec 06, 2004 | 22.57 | 22.57 | 22.29 | 22.31 | 631,570 | -0.20(-0.90%) |
Dec 03, 2004 | 22.49 | 22.64 | 22.08 | 22.51 | 346,538 | +0.08(+0.34%) |
Dec 02, 2004 | 22.21 | 22.52 | 21.87 | 22.44 | 701,464 | +0.28(+1.25%) |
Dec 01, 2004 | 22.57 | 22.61 | 22.05 | 22.16 | 895,968 | -0.38(-1.67%) |
Nov 30, 2004 | 22.02 | 22.64 | 21.90 | 22.53 | 1,038,817 | +0.60(+2.74%) |
Nov 29, 2004 | 22.05 | 22.23 | 21.78 | 21.93 | 344,275 | -0.22(-0.98%) |
Nov 26, 2004 | 22.23 | 22.31 | 22.06 | 22.15 | 53,252 | +0.00(+0.00%) |
Nov 24, 2004 | 22.05 | 22.22 | 22.05 | 22.15 | 224,058 | -0.02(-0.10%) |
Nov 23, 2004 | 22.26 | 22.35 | 22.11 | 22.17 | 475,408 | +0.05(+0.20%) |
Nov 22, 2004 | 21.82 | 22.28 | 21.82 | 22.13 | 483,796 | +0.16(+0.72%) |
Nov 19, 2004 | 21.93 | 22.14 | 21.87 | 21.97 | 461,829 | -0.08(-0.37%) |
Nov 18, 2004 | 22.16 | 22.16 | 21.78 | 22.05 | 541,308 | -0.14(-0.64%) |
Nov 17, 2004 | 22.33 | 22.49 | 22.11 | 22.20 | 822,346 | -0.04(-0.17%) |
Nov 16, 2004 | 21.80 | 22.34 | 21.80 | 22.23 | 780,943 | +0.40(+1.82%) |
Nov 15, 2004 | 21.84 | 21.86 | 21.59 | 21.84 | 656,066 | +0.05(+0.24%) |
Nov 12, 2004 | 21.86 | 22.03 | 21.67 | 21.78 | 1,006,200 | +0.04(+0.17%) |
Nov 11, 2004 | 22.01 | 22.01 | 21.66 | 21.75 | 553,689 | -0.19(-0.86%) |
Nov 10, 2004 | 22.05 | 22.05 | 21.90 | 21.93 | 577,253 | +0.02(+0.07%) |
Nov 09, 2004 | 21.97 | 22.16 | 21.81 | 21.92 | 696,538 | +0.06(+0.27%) |
Nov 08, 2004 | 21.37 | 21.93 | 21.29 | 21.86 | 1,735,888 | +0.56(+2.65%) |
Nov 05, 2004 | 20.58 | 21.72 | 20.49 | 21.29 | 2,239,254 | +0.94(+4.61%) |
Nov 04, 2004 | 20.02 | 20.47 | 20.01 | 20.36 | 1,674,781 | +0.41(+2.07%) |
Nov 03, 2004 | 20.18 | 20.28 | 19.90 | 19.94 | 674,705 | -0.14(-0.67%) |
Nov 02, 2004 | 20.18 | 20.36 | 20.02 | 20.08 | 366,774 | +0.00(+0.00%) |