Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.31 | 27.43 | 27.11 | 27.27 | 1,010,244 | -0.01(-0.04%) |
Nov 29, 2005 | 27.40 | 27.50 | 27.24 | 27.28 | 412,508 | +0.04(+0.16%) |
Nov 28, 2005 | 27.14 | 27.35 | 27.04 | 27.24 | 581,310 | +0.04(+0.14%) |
Nov 25, 2005 | 27.37 | 27.51 | 27.07 | 27.20 | 215,730 | -0.11(-0.40%) |
Nov 23, 2005 | 27.05 | 27.42 | 27.05 | 27.31 | 320,953 | +0.09(+0.34%) |
Nov 22, 2005 | 26.94 | 27.22 | 26.89 | 27.22 | 739,229 | +0.17(+0.61%) |
Nov 21, 2005 | 27.11 | 27.23 | 26.67 | 27.05 | 476,148 | -0.19(-0.70%) |
Nov 18, 2005 | 27.46 | 27.51 | 26.83 | 27.24 | 592,577 | +0.26(+0.95%) |
Nov 17, 2005 | 26.91 | 26.99 | 26.49 | 26.99 | 575,669 | +0.16(+0.59%) |
Nov 16, 2005 | 27.05 | 27.13 | 26.71 | 26.83 | 689,798 | -0.30(-1.11%) |
Nov 15, 2005 | 27.46 | 27.56 | 27.04 | 27.13 | 465,682 | -0.32(-1.18%) |
Nov 14, 2005 | 27.44 | 27.46 | 27.18 | 27.45 | 384,701 | +0.03(+0.11%) |
Nov 11, 2005 | 27.42 | 27.44 | 27.23 | 27.42 | 396,488 | +0.06(+0.22%) |
Nov 10, 2005 | 26.70 | 27.40 | 26.70 | 27.36 | 684,870 | +0.55(+2.06%) |
Nov 09, 2005 | 26.77 | 26.95 | 26.30 | 26.81 | 603,641 | +0.13(+0.51%) |
Nov 08, 2005 | 26.77 | 26.77 | 26.34 | 26.67 | 625,444 | -0.02(-0.07%) |
Nov 07, 2005 | 26.83 | 26.83 | 26.34 | 26.69 | 613,498 | +0.07(+0.25%) |
Nov 04, 2005 | 26.73 | 26.78 | 26.35 | 26.63 | 548,586 | -0.05(-0.18%) |
Nov 03, 2005 | 27.01 | 27.01 | 26.56 | 26.67 | 686,315 | -0.18(-0.66%) |
Nov 02, 2005 | 26.19 | 26.86 | 26.06 | 26.85 | 970,254 | +0.71(+2.72%) |
Nov 01, 2005 | 25.88 | 26.26 | 25.60 | 26.14 | 773,771 | +0.07(+0.28%) |
Oct 31, 2005 | 26.03 | 26.14 | 25.84 | 26.07 | 1,036,505 | +0.27(+1.05%) |
Oct 28, 2005 | 25.50 | 25.84 | 25.38 | 25.80 | 519,165 | +0.45(+1.79%) |
Oct 27, 2005 | 25.30 | 25.60 | 25.26 | 25.35 | 422,927 | +0.02(+0.10%) |
Oct 26, 2005 | 25.16 | 25.69 | 25.16 | 25.32 | 405,428 | +0.10(+0.41%) |
Oct 25, 2005 | 25.31 | 25.43 | 25.02 | 25.22 | 461,050 | -0.26(-1.03%) |
Oct 24, 2005 | 25.25 | 25.49 | 25.06 | 25.48 | 902,804 | +0.42(+1.66%) |
Oct 21, 2005 | 25.33 | 25.33 | 24.86 | 25.06 | 686,388 | +0.13(+0.54%) |
Oct 20, 2005 | 25.33 | 25.40 | 24.79 | 24.93 | 1,033,079 | -0.32(-1.26%) |
Oct 19, 2005 | 24.92 | 25.25 | 24.80 | 25.25 | 773,128 | +0.27(+1.08%) |
Oct 18, 2005 | 25.18 | 25.20 | 24.98 | 24.98 | 1,052,040 | -0.13(-0.54%) |
Oct 17, 2005 | 25.57 | 25.67 | 24.93 | 25.11 | 1,194,696 | +0.35(+1.41%) |
Oct 14, 2005 | 24.97 | 24.97 | 24.45 | 24.76 | 971,264 | +0.04(+0.17%) |
Oct 13, 2005 | 24.89 | 24.97 | 24.55 | 24.72 | 1,286,899 | -0.03(-0.12%) |
Oct 12, 2005 | 24.81 | 24.97 | 24.46 | 24.75 | 864,407 | +0.07(+0.27%) |
Oct 11, 2005 | 25.09 | 25.14 | 24.63 | 24.68 | 762,383 | -0.28(-1.13%) |
Oct 10, 2005 | 25.10 | 25.18 | 24.81 | 24.97 | 345,094 | -0.16(-0.63%) |
Oct 07, 2005 | 25.37 | 25.37 | 24.97 | 25.12 | 549,811 | -0.09(-0.36%) |
Oct 06, 2005 | 25.15 | 25.46 | 25.04 | 25.22 | 600,406 | +0.09(+0.34%) |
Oct 05, 2005 | 25.54 | 25.57 | 25.13 | 25.13 | 483,507 | -0.45(-1.77%) |
Oct 04, 2005 | 25.64 | 25.87 | 25.54 | 25.58 | 598,702 | -0.12(-0.45%) |
Oct 03, 2005 | 25.61 | 25.79 | 25.46 | 25.70 | 1,101,185 | +0.04(+0.14%) |
Sep 30, 2005 | 25.67 | 25.70 | 25.41 | 25.66 | 723,641 | +0.02(+0.07%) |
Sep 29, 2005 | 25.42 | 25.67 | 25.19 | 25.65 | 943,863 | +0.37(+1.45%) |
Sep 28, 2005 | 25.38 | 25.47 | 25.08 | 25.28 | 439,015 | +0.07(+0.29%) |
Sep 27, 2005 | 25.06 | 25.35 | 24.91 | 25.20 | 832,326 | +0.27(+1.08%) |
Sep 26, 2005 | 25.11 | 25.21 | 24.77 | 24.93 | 589,698 | -0.17(-0.68%) |
Sep 23, 2005 | 25.11 | 25.17 | 24.87 | 25.11 | 504,886 | +0.17(+0.66%) |
Sep 22, 2005 | 24.94 | 25.04 | 24.56 | 24.94 | 1,000,149 | +0.15(+0.59%) |
Sep 21, 2005 | 24.90 | 25.06 | 24.79 | 24.79 | 1,006,121 | -0.41(-1.63%) |
Sep 20, 2005 | 25.52 | 25.93 | 25.06 | 25.20 | 1,216,347 | -0.22(-0.87%) |
Sep 19, 2005 | 25.70 | 25.77 | 25.32 | 25.42 | 792,157 | -0.32(-1.24%) |
Sep 16, 2005 | 25.73 | 25.82 | 25.36 | 25.74 | 3,464,004 | +0.16(+0.62%) |
Sep 15, 2005 | 25.49 | 25.59 | 25.25 | 25.58 | 1,103,111 | +0.10(+0.38%) |
Sep 14, 2005 | 25.76 | 25.76 | 25.43 | 25.49 | 504,857 | -0.25(-0.98%) |
Sep 13, 2005 | 25.89 | 25.93 | 25.27 | 25.74 | 1,241,032 | -0.13(-0.50%) |
Sep 12, 2005 | 25.50 | 25.92 | 25.35 | 25.87 | 1,310,591 | +0.44(+1.73%) |
Sep 09, 2005 | 25.26 | 25.49 | 25.13 | 25.42 | 519,384 | +0.23(+0.92%) |
Sep 08, 2005 | 25.43 | 25.46 | 25.19 | 25.19 | 659,518 | -0.35(-1.37%) |
Sep 07, 2005 | 25.55 | 25.60 | 25.21 | 25.54 | 581,111 | +0.12(+0.48%) |
Sep 06, 2005 | 25.30 | 25.51 | 25.09 | 25.42 | 592,151 | +0.23(+0.92%) |
Sep 02, 2005 | 25.30 | 25.30 | 25.06 | 25.19 | 539,710 | -0.01(-0.05%) |
Sep 01, 2005 | 25.17 | 25.20 | 24.81 | 25.20 | 697,557 | +0.12(+0.49%) |
Aug 31, 2005 | 24.63 | 25.11 | 24.44 | 25.08 | 824,679 | +0.30(+1.21%) |
Aug 30, 2005 | 24.86 | 24.97 | 24.57 | 24.78 | 610,224 | -0.27(-1.08%) |
Aug 29, 2005 | 24.95 | 25.09 | 24.63 | 25.05 | 628,467 | -0.01(-0.05%) |
Aug 26, 2005 | 25.31 | 25.31 | 24.99 | 25.06 | 343,603 | -0.18(-0.73%) |
Aug 25, 2005 | 25.03 | 25.25 | 24.98 | 25.24 | 499,346 | +0.17(+0.68%) |
Aug 24, 2005 | 25.39 | 25.55 | 25.05 | 25.07 | 418,056 | -0.29(-1.14%) |
Aug 23, 2005 | 25.35 | 25.64 | 25.30 | 25.36 | 504,775 | -0.17(-0.67%) |
Aug 22, 2005 | 25.66 | 25.79 | 25.35 | 25.53 | 377,833 | +0.05(+0.19%) |
Aug 19, 2005 | 25.71 | 25.71 | 25.36 | 25.48 | 585,825 | +0.17(+0.68%) |
Aug 18, 2005 | 25.27 | 25.39 | 25.09 | 25.31 | 385,398 | +0.01(+0.02%) |
Aug 17, 2005 | 25.27 | 25.41 | 25.09 | 25.30 | 514,480 | -0.02(-0.07%) |
Aug 16, 2005 | 25.36 | 25.62 | 25.28 | 25.32 | 484,409 | -0.19(-0.74%) |
Aug 15, 2005 | 25.68 | 25.68 | 25.31 | 25.51 | 957,878 | -0.09(-0.34%) |
Aug 12, 2005 | 25.84 | 25.84 | 25.52 | 25.60 | 569,789 | -0.25(-0.95%) |
Aug 11, 2005 | 25.85 | 25.87 | 25.62 | 25.84 | 468,346 | +0.18(+0.69%) |
Aug 10, 2005 | 25.93 | 26.12 | 25.60 | 25.66 | 565,371 | -0.12(-0.48%) |
Aug 09, 2005 | 25.89 | 26.01 | 25.67 | 25.79 | 489,864 | -0.03(-0.12%) |
Aug 08, 2005 | 25.77 | 25.82 | 25.42 | 25.82 | 742,508 | +0.21(+0.84%) |
Aug 05, 2005 | 25.67 | 25.79 | 25.52 | 25.60 | 639,854 | -0.17(-0.64%) |
Aug 04, 2005 | 25.82 | 25.88 | 25.61 | 25.77 | 942,254 | +0.07(+0.29%) |
Aug 03, 2005 | 25.38 | 25.80 | 25.21 | 25.69 | 876,916 | +0.12(+0.46%) |
Aug 02, 2005 | 25.12 | 25.80 | 25.03 | 25.58 | 915,312 | +0.41(+1.63%) |
Aug 01, 2005 | 25.37 | 25.41 | 25.02 | 25.17 | 543,694 | -0.09(-0.34%) |
Jul 29, 2005 | 25.42 | 25.45 | 25.16 | 25.25 | 623,107 | -0.06(-0.24%) |
Jul 28, 2005 | 25.20 | 25.42 | 25.19 | 25.31 | 491,155 | +0.16(+0.63%) |
Jul 27, 2005 | 24.93 | 25.21 | 24.92 | 25.16 | 547,827 | +0.07(+0.29%) |
Jul 26, 2005 | 25.06 | 25.18 | 24.90 | 25.08 | 389,490 | +0.02(+0.10%) |
Jul 25, 2005 | 25.13 | 25.16 | 24.92 | 25.06 | 477,322 | +0.09(+0.37%) |
Jul 22, 2005 | 24.97 | 25.04 | 24.72 | 24.97 | 423,942 | +0.07(+0.27%) |
Jul 21, 2005 | 25.12 | 25.17 | 24.78 | 24.90 | 477,727 | -0.20(-0.78%) |
Jul 20, 2005 | 25.17 | 25.17 | 24.70 | 25.09 | 1,151,764 | +0.18(+0.74%) |
Jul 19, 2005 | 24.52 | 24.94 | 24.48 | 24.91 | 802,765 | +0.37(+1.52%) |
Jul 18, 2005 | 24.49 | 24.73 | 24.49 | 24.54 | 690,407 | -0.03(-0.12%) |
Jul 15, 2005 | 24.53 | 24.65 | 24.41 | 24.57 | 663,607 | +0.09(+0.38%) |
Jul 14, 2005 | 24.71 | 24.73 | 24.33 | 24.48 | 596,425 | -0.09(-0.37%) |
Jul 13, 2005 | 24.66 | 24.77 | 24.49 | 24.57 | 365,663 | -0.09(-0.35%) |
Jul 12, 2005 | 24.81 | 24.81 | 24.58 | 24.65 | 307,373 | -0.09(-0.35%) |
Jul 11, 2005 | 24.70 | 24.87 | 24.35 | 24.74 | 502,650 | +0.16(+0.65%) |
Jul 08, 2005 | 24.55 | 24.60 | 24.21 | 24.58 | 387,458 | +0.07(+0.30%) |
Jul 07, 2005 | 23.97 | 24.54 | 23.89 | 24.51 | 586,404 | +0.17(+0.68%) |
Jul 06, 2005 | 24.70 | 24.73 | 24.31 | 24.34 | 561,287 | -0.37(-1.51%) |
Jul 05, 2005 | 24.49 | 24.79 | 24.37 | 24.71 | 540,766 | +0.17(+0.67%) |
Jul 01, 2005 | 24.36 | 24.55 | 24.27 | 24.55 | 479,720 | +0.31(+1.29%) |
Jun 30, 2005 | 24.43 | 24.63 | 24.22 | 24.24 | 582,346 | -0.26(-1.08%) |
Jun 29, 2005 | 24.66 | 24.67 | 24.41 | 24.50 | 498,478 | -0.05(-0.20%) |
Jun 28, 2005 | 24.51 | 24.65 | 24.43 | 24.55 | 521,114 | +0.11(+0.45%) |
Jun 27, 2005 | 23.81 | 24.47 | 23.81 | 24.44 | 728,962 | +0.47(+1.94%) |
Jun 24, 2005 | 24.18 | 24.19 | 23.83 | 23.97 | 1,344,731 | -0.13(-0.53%) |
Jun 23, 2005 | 24.44 | 24.46 | 24.06 | 24.10 | 618,888 | -0.26(-1.06%) |
Jun 22, 2005 | 24.87 | 24.87 | 24.25 | 24.36 | 925,771 | -0.37(-1.51%) |
Jun 21, 2005 | 24.84 | 24.93 | 24.60 | 24.73 | 526,268 | -0.05(-0.20%) |
Jun 20, 2005 | 24.90 | 25.00 | 24.67 | 24.78 | 977,847 | -0.29(-1.17%) |
Jun 17, 2005 | 24.76 | 25.08 | 24.29 | 25.08 | 1,319,642 | +0.50(+2.04%) |
Jun 16, 2005 | 24.43 | 24.66 | 24.34 | 24.57 | 494,426 | +0.19(+0.78%) |
Jun 15, 2005 | 24.40 | 24.46 | 24.22 | 24.38 | 379,542 | +0.09(+0.35%) |
Jun 14, 2005 | 24.48 | 24.48 | 24.18 | 24.30 | 621,653 | -0.03(-0.13%) |
Jun 13, 2005 | 24.11 | 24.54 | 24.11 | 24.33 | 377,958 | +0.11(+0.46%) |
Jun 10, 2005 | 24.23 | 24.38 | 24.08 | 24.22 | 461,483 | -0.12(-0.50%) |
Jun 09, 2005 | 24.33 | 24.35 | 23.99 | 24.34 | 526,520 | +0.17(+0.71%) |
Jun 08, 2005 | 24.27 | 24.35 | 24.08 | 24.17 | 522,070 | -0.01(-0.05%) |
Jun 07, 2005 | 24.48 | 24.50 | 23.96 | 24.18 | 849,361 | -0.22(-0.90%) |
Jun 06, 2005 | 24.26 | 24.41 | 24.13 | 24.40 | 738,343 | +0.22(+0.91%) |
Jun 03, 2005 | 24.21 | 24.46 | 24.02 | 24.18 | 427,179 | -0.09(-0.38%) |
Jun 02, 2005 | 24.23 | 24.41 | 24.16 | 24.27 | 443,381 | -0.07(-0.28%) |
Jun 01, 2005 | 24.08 | 24.41 | 24.07 | 24.34 | 758,814 | +0.15(+0.63%) |
May 31, 2005 | 24.36 | 24.38 | 24.18 | 24.19 | 969,914 | -0.15(-0.60%) |
May 27, 2005 | 24.35 | 24.43 | 24.27 | 24.33 | 412,946 | -0.01(-0.05%) |
May 26, 2005 | 24.38 | 24.38 | 24.18 | 24.35 | 580,094 | +0.07(+0.30%) |
May 25, 2005 | 24.51 | 24.51 | 24.18 | 24.27 | 508,286 | -0.09(-0.38%) |
May 24, 2005 | 24.74 | 24.74 | 24.16 | 24.36 | 687,016 | -0.22(-0.90%) |
May 23, 2005 | 24.53 | 24.63 | 24.38 | 24.59 | 618,292 | +0.19(+0.78%) |
May 20, 2005 | 24.74 | 24.81 | 24.35 | 24.40 | 530,844 | -0.02(-0.08%) |
May 19, 2005 | 24.54 | 24.54 | 24.24 | 24.41 | 459,721 | -0.04(-0.15%) |
May 18, 2005 | 24.42 | 24.55 | 24.28 | 24.45 | 566,066 | +0.17(+0.68%) |
May 17, 2005 | 23.62 | 24.36 | 23.59 | 24.29 | 601,893 | +0.42(+1.75%) |
May 16, 2005 | 23.85 | 24.01 | 23.65 | 23.87 | 688,570 | +0.21(+0.88%) |
May 13, 2005 | 24.10 | 24.10 | 23.51 | 23.66 | 786,919 | -0.25(-1.03%) |
May 12, 2005 | 24.28 | 24.29 | 23.89 | 23.91 | 737,025 | -0.32(-1.34%) |
May 11, 2005 | 24.17 | 24.26 | 23.86 | 24.23 | 558,711 | +0.13(+0.56%) |
May 10, 2005 | 24.33 | 24.33 | 23.81 | 24.10 | 826,775 | -0.39(-1.58%) |
May 09, 2005 | 24.48 | 24.57 | 24.31 | 24.48 | 779,334 | +0.03(+0.13%) |
May 06, 2005 | 25.00 | 25.03 | 24.45 | 24.45 | 675,636 | -0.22(-0.89%) |
May 05, 2005 | 25.12 | 25.12 | 24.44 | 24.67 | 934,354 | -0.14(-0.57%) |
May 04, 2005 | 24.54 | 24.81 | 24.31 | 24.81 | 747,591 | +0.53(+2.17%) |
May 03, 2005 | 24.45 | 24.59 | 24.12 | 24.29 | 1,234,665 | -0.18(-0.75%) |
May 02, 2005 | 24.91 | 24.92 | 24.23 | 24.47 | 791,435 | -0.11(-0.45%) |
Apr 29, 2005 | 24.39 | 24.68 | 24.18 | 24.58 | 1,005,104 | +0.36(+1.47%) |
Apr 28, 2005 | 24.46 | 24.51 | 24.13 | 24.22 | 880,050 | -0.17(-0.68%) |
Apr 27, 2005 | 24.41 | 24.50 | 23.99 | 24.39 | 777,161 | +0.21(+0.86%) |
Apr 26, 2005 | 24.61 | 24.62 | 24.05 | 24.18 | 1,364,158 | -0.55(-2.23%) |
Apr 25, 2005 | 25.05 | 25.09 | 24.53 | 24.73 | 1,030,709 | -0.13(-0.54%) |
Apr 22, 2005 | 25.25 | 25.29 | 24.75 | 24.87 | 773,794 | -0.28(-1.12%) |
Apr 21, 2005 | 25.03 | 25.28 | 24.74 | 25.15 | 955,723 | -0.10(-0.39%) |
Apr 20, 2005 | 25.51 | 25.66 | 25.17 | 25.25 | 1,122,809 | -0.19(-0.75%) |
Apr 19, 2005 | 25.35 | 25.50 | 25.08 | 25.44 | 822,601 | +0.17(+0.65%) |
Apr 18, 2005 | 25.26 | 25.42 | 25.12 | 25.27 | 677,371 | -0.01(-0.05%) |
Apr 15, 2005 | 25.60 | 25.73 | 25.27 | 25.28 | 783,163 | -0.42(-1.64%) |
Apr 14, 2005 | 26.09 | 26.09 | 25.65 | 25.71 | 567,960 | -0.32(-1.22%) |
Apr 13, 2005 | 26.35 | 26.42 | 25.88 | 26.03 | 523,691 | -0.32(-1.23%) |
Apr 12, 2005 | 25.88 | 26.37 | 25.71 | 26.35 | 607,834 | +0.56(+2.16%) |
Apr 11, 2005 | 25.66 | 25.87 | 25.63 | 25.79 | 861,046 | +0.02(+0.07%) |
Apr 08, 2005 | 25.85 | 25.99 | 25.66 | 25.77 | 623,371 | -0.08(-0.31%) |
Apr 07, 2005 | 25.97 | 26.01 | 25.73 | 25.85 | 799,897 | -0.02(-0.09%) |
Apr 06, 2005 | 25.85 | 25.95 | 25.58 | 25.88 | 629,195 | +0.19(+0.74%) |
Apr 05, 2005 | 25.79 | 25.81 | 25.40 | 25.69 | 789,427 | +0.06(+0.24%) |
Apr 04, 2005 | 25.19 | 25.78 | 25.13 | 25.63 | 686,695 | +0.37(+1.46%) |
Apr 01, 2005 | 25.40 | 25.71 | 25.05 | 25.26 | 774,423 | -0.19(-0.73%) |
Mar 31, 2005 | 25.60 | 25.67 | 25.40 | 25.45 | 854,290 | -0.19(-0.73%) |
Mar 30, 2005 | 25.80 | 25.81 | 25.47 | 25.63 | 898,239 | +0.02(+0.07%) |
Mar 29, 2005 | 25.46 | 25.84 | 25.42 | 25.61 | 507,571 | +0.11(+0.41%) |
Mar 28, 2005 | 25.36 | 25.77 | 25.17 | 25.51 | 723,960 | +0.26(+1.02%) |
Mar 24, 2005 | 25.46 | 25.57 | 25.18 | 25.25 | 556,347 | -0.05(-0.21%) |
Mar 23, 2005 | 25.09 | 25.47 | 25.02 | 25.31 | 732,857 | +0.29(+1.17%) |
Mar 22, 2005 | 25.83 | 25.83 | 25.01 | 25.01 | 849,143 | -0.66(-2.57%) |
Mar 21, 2005 | 25.53 | 25.86 | 25.52 | 25.67 | 926,547 | +0.06(+0.23%) |
Mar 18, 2005 | 25.75 | 25.87 | 25.53 | 25.61 | 2,600,706 | -0.22(-0.86%) |
Mar 17, 2005 | 26.06 | 26.06 | 25.68 | 25.84 | 568,739 | -0.08(-0.32%) |
Mar 16, 2005 | 26.08 | 26.19 | 25.84 | 25.92 | 531,421 | -0.20(-0.78%) |
Mar 15, 2005 | 26.82 | 26.83 | 26.11 | 26.12 | 1,072,997 | -0.66(-2.46%) |
Mar 14, 2005 | 26.57 | 26.91 | 26.47 | 26.78 | 632,054 | +0.32(+1.19%) |
Mar 11, 2005 | 26.82 | 26.86 | 26.39 | 26.47 | 796,085 | -0.24(-0.90%) |
Mar 10, 2005 | 26.55 | 26.72 | 26.41 | 26.71 | 540,775 | +0.22(+0.82%) |
Mar 09, 2005 | 26.58 | 26.70 | 26.38 | 26.49 | 751,675 | -0.21(-0.79%) |
Mar 08, 2005 | 26.78 | 26.82 | 26.44 | 26.70 | 643,827 | -0.09(-0.35%) |
Mar 07, 2005 | 26.66 | 26.90 | 26.51 | 26.79 | 553,408 | +0.23(+0.86%) |
Mar 04, 2005 | 26.62 | 26.72 | 26.36 | 26.57 | 606,869 | +0.12(+0.46%) |
Mar 03, 2005 | 26.66 | 26.72 | 26.38 | 26.44 | 853,356 | -0.09(-0.35%) |
Mar 02, 2005 | 26.71 | 26.83 | 26.36 | 26.54 | 814,881 | -0.07(-0.26%) |
Mar 01, 2005 | 26.22 | 26.61 | 26.15 | 26.61 | 891,354 | +0.51(+1.95%) |
Feb 28, 2005 | 26.42 | 26.43 | 26.00 | 26.10 | 629,062 | -0.22(-0.82%) |
Feb 25, 2005 | 26.01 | 26.39 | 25.88 | 26.31 | 496,939 | +0.27(+1.05%) |
Feb 24, 2005 | 26.19 | 26.20 | 25.75 | 26.04 | 457,244 | +0.09(+0.36%) |
Feb 23, 2005 | 26.52 | 26.52 | 25.72 | 25.95 | 593,084 | +0.13(+0.52%) |
Feb 22, 2005 | 26.33 | 26.33 | 25.73 | 25.81 | 572,792 | -0.39(-1.49%) |
Feb 18, 2005 | 26.55 | 26.55 | 26.11 | 26.20 | 624,463 | -0.05(-0.20%) |
Feb 17, 2005 | 26.87 | 26.89 | 26.15 | 26.26 | 487,479 | -0.22(-0.82%) |
Feb 16, 2005 | 26.89 | 26.89 | 26.37 | 26.47 | 534,465 | -0.19(-0.72%) |
Feb 15, 2005 | 26.69 | 26.90 | 26.60 | 26.66 | 534,785 | +0.08(+0.29%) |
Feb 14, 2005 | 26.30 | 26.59 | 26.29 | 26.59 | 399,516 | +0.22(+0.84%) |
Feb 11, 2005 | 26.24 | 26.43 | 26.09 | 26.37 | 592,693 | +0.26(+1.01%) |
Feb 10, 2005 | 26.16 | 26.40 | 25.91 | 26.10 | 673,540 | +0.02(+0.09%) |
Feb 09, 2005 | 26.57 | 26.58 | 26.01 | 26.08 | 611,443 | -0.32(-1.19%) |
Feb 08, 2005 | 26.50 | 26.56 | 26.32 | 26.40 | 602,958 | -0.02(-0.09%) |
Feb 07, 2005 | 26.62 | 26.66 | 26.41 | 26.42 | 722,168 | -0.03(-0.11%) |
Feb 04, 2005 | 26.24 | 26.48 | 26.06 | 26.45 | 964,615 | +0.33(+1.27%) |
Feb 03, 2005 | 26.29 | 26.29 | 26.01 | 26.12 | 581,479 | +0.01(+0.02%) |
Feb 02, 2005 | 26.27 | 26.34 | 26.01 | 26.11 | 987,581 | +0.27(+1.04%) |
Feb 01, 2005 | 26.08 | 26.08 | 25.64 | 25.84 | 657,034 | +0.10(+0.39%) |
Jan 31, 2005 | 25.61 | 25.76 | 25.42 | 25.74 | 681,602 | +0.60(+2.39%) |
Jan 28, 2005 | 25.77 | 25.78 | 25.02 | 25.14 | 566,574 | -0.28(-1.10%) |
Jan 27, 2005 | 25.94 | 25.95 | 25.35 | 25.42 | 502,557 | -0.34(-1.34%) |
Jan 26, 2005 | 25.90 | 25.92 | 25.60 | 25.77 | 590,056 | +0.19(+0.75%) |
Jan 25, 2005 | 25.95 | 26.03 | 25.54 | 25.57 | 522,855 | +0.07(+0.27%) |
Jan 24, 2005 | 25.71 | 25.78 | 25.50 | 25.50 | 659,541 | -0.05(-0.21%) |
Jan 21, 2005 | 25.99 | 26.02 | 25.48 | 25.56 | 618,742 | -0.25(-0.95%) |
Jan 20, 2005 | 26.09 | 26.13 | 25.71 | 25.80 | 624,816 | -0.19(-0.74%) |
Jan 19, 2005 | 26.14 | 26.24 | 25.99 | 25.99 | 490,103 | -0.15(-0.56%) |
Jan 18, 2005 | 25.95 | 26.20 | 25.70 | 26.14 | 548,200 | +0.37(+1.45%) |
Jan 14, 2005 | 25.97 | 25.97 | 25.63 | 25.77 | 544,804 | +0.17(+0.66%) |
Jan 13, 2005 | 25.96 | 26.09 | 25.54 | 25.60 | 648,113 | -0.18(-0.68%) |
Jan 12, 2005 | 26.28 | 26.31 | 25.54 | 25.77 | 906,417 | -0.16(-0.63%) |
Jan 11, 2005 | 26.13 | 26.26 | 25.89 | 25.94 | 712,200 | -0.17(-0.67%) |
Jan 10, 2005 | 26.24 | 26.31 | 26.02 | 26.11 | 506,664 | +0.02(+0.09%) |
Jan 07, 2005 | 26.50 | 26.61 | 26.05 | 26.09 | 506,825 | -0.12(-0.47%) |
Jan 06, 2005 | 26.30 | 26.33 | 25.91 | 26.21 | 584,067 | +0.19(+0.72%) |
Jan 05, 2005 | 26.12 | 26.37 | 25.85 | 26.02 | 1,156,186 | +0.48(+1.87%) |
Jan 04, 2005 | 26.01 | 26.02 | 25.54 | 25.54 | 599,648 | -0.39(-1.51%) |
Jan 03, 2005 | 25.99 | 26.05 | 25.77 | 25.94 | 779,111 | +0.11(+0.43%) |
Dec 31, 2004 | 25.54 | 25.96 | 25.54 | 25.82 | 420,583 | -0.01(-0.02%) |
Dec 30, 2004 | 25.89 | 25.89 | 25.73 | 25.83 | 316,037 | +0.03(+0.11%) |
Dec 29, 2004 | 25.81 | 25.88 | 25.71 | 25.80 | 301,641 | +0.06(+0.25%) |
Dec 28, 2004 | 25.47 | 25.74 | 25.47 | 25.74 | 271,134 | +0.23(+0.89%) |
Dec 27, 2004 | 25.59 | 25.74 | 25.42 | 25.51 | 394,704 | -0.09(-0.34%) |
Dec 23, 2004 | 25.62 | 25.77 | 25.56 | 25.60 | 254,852 | -0.09(-0.34%) |
Dec 22, 2004 | 25.71 | 25.88 | 25.56 | 25.68 | 536,612 | +0.04(+0.16%) |
Dec 21, 2004 | 25.63 | 25.73 | 25.44 | 25.64 | 577,059 | +0.11(+0.41%) |
Dec 20, 2004 | 25.57 | 25.69 | 25.39 | 25.54 | 653,498 | -0.01(-0.02%) |
Dec 17, 2004 | 25.47 | 25.94 | 25.39 | 25.54 | 1,784,823 | -0.29(-1.13%) |
Dec 16, 2004 | 26.11 | 26.17 | 25.74 | 25.84 | 611,508 | -0.35(-1.34%) |
Dec 15, 2004 | 25.85 | 26.19 | 25.82 | 26.19 | 757,530 | +0.20(+0.76%) |
Dec 14, 2004 | 25.82 | 26.00 | 25.77 | 25.99 | 638,073 | -0.02(-0.09%) |
Dec 13, 2004 | 26.02 | 26.05 | 25.77 | 26.01 | 554,950 | +0.10(+0.41%) |
Dec 10, 2004 | 25.86 | 25.94 | 25.54 | 25.91 | 578,430 | +0.12(+0.45%) |
Dec 09, 2004 | 25.56 | 25.83 | 25.45 | 25.79 | 520,159 | +0.03(+0.11%) |
Dec 08, 2004 | 26.01 | 26.01 | 25.44 | 25.76 | 828,655 | +0.07(+0.27%) |
Dec 07, 2004 | 26.01 | 26.12 | 25.69 | 25.69 | 538,497 | -0.34(-1.32%) |
Dec 06, 2004 | 25.91 | 26.05 | 25.68 | 26.03 | 475,084 | +0.18(+0.68%) |
Dec 03, 2004 | 25.96 | 26.13 | 25.78 | 25.86 | 1,264,492 | -0.69(-2.61%) |
Dec 02, 2004 | 26.49 | 26.66 | 26.29 | 26.55 | 721,539 | +0.02(+0.07%) |