Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.50 | 25.53 | 25.34 | 25.47 | 1,428,358 | -0.12(-0.47%) |
Dec 29, 2005 | 25.66 | 25.83 | 25.50 | 25.59 | 1,316,013 | -0.14(-0.53%) |
Dec 28, 2005 | 25.89 | 26.03 | 25.64 | 25.72 | 1,810,023 | -0.13(-0.50%) |
Dec 27, 2005 | 25.88 | 26.00 | 25.80 | 25.85 | 1,626,501 | +0.08(+0.30%) |
Dec 23, 2005 | 25.61 | 25.81 | 25.57 | 25.77 | 1,273,884 | +0.16(+0.63%) |
Dec 22, 2005 | 25.45 | 25.61 | 25.35 | 25.61 | 2,409,068 | +0.26(+1.03%) |
Dec 21, 2005 | 25.63 | 25.70 | 25.32 | 25.35 | 1,725,380 | -0.28(-1.10%) |
Dec 20, 2005 | 25.55 | 25.70 | 25.45 | 25.63 | 2,127,436 | +0.10(+0.39%) |
Dec 19, 2005 | 25.81 | 25.81 | 25.47 | 25.53 | 1,553,015 | -0.28(-1.07%) |
Dec 16, 2005 | 25.79 | 25.94 | 25.76 | 25.81 | 2,063,761 | +0.02(+0.08%) |
Dec 15, 2005 | 25.46 | 25.91 | 25.45 | 25.79 | 3,660,638 | +0.33(+1.31%) |
Dec 14, 2005 | 25.00 | 25.46 | 25.13 | 25.46 | 2,557,579 | +0.46(+1.83%) |
Dec 13, 2005 | 24.70 | 25.04 | 24.67 | 25.00 | 1,845,420 | +0.24(+0.99%) |
Dec 12, 2005 | 25.00 | 25.10 | 24.69 | 24.75 | 1,648,816 | -0.16(-0.63%) |
Dec 09, 2005 | 24.60 | 24.95 | 24.60 | 24.91 | 1,347,562 | +0.27(+1.10%) |
Dec 08, 2005 | 24.35 | 24.73 | 24.32 | 24.64 | 2,127,629 | +0.29(+1.17%) |
Dec 07, 2005 | 24.52 | 24.71 | 24.29 | 24.35 | 1,918,521 | -0.17(-0.68%) |
Dec 06, 2005 | 24.58 | 24.72 | 24.50 | 24.52 | 2,443,503 | -0.03(-0.13%) |
Dec 05, 2005 | 24.59 | 24.59 | 24.39 | 24.55 | 2,897,884 | +0.21(+0.85%) |
Dec 02, 2005 | 24.43 | 24.46 | 24.32 | 24.34 | 1,828,876 | -0.09(-0.36%) |
Dec 01, 2005 | 24.52 | 24.58 | 24.41 | 24.43 | 2,683,775 | +0.02(+0.09%) |
Nov 30, 2005 | 24.72 | 24.78 | 24.39 | 24.41 | 3,774,714 | -0.05(-0.19%) |
Nov 29, 2005 | 24.43 | 24.52 | 24.33 | 24.46 | 3,354,767 | +0.22(+0.92%) |
Nov 28, 2005 | 24.48 | 24.57 | 24.19 | 24.23 | 3,269,161 | -0.25(-1.02%) |
Nov 25, 2005 | 24.49 | 24.54 | 24.33 | 24.48 | 361,466 | +0.08(+0.32%) |
Nov 23, 2005 | 24.20 | 24.50 | 24.15 | 24.41 | 2,903,848 | +0.19(+0.79%) |
Nov 22, 2005 | 24.29 | 24.43 | 24.13 | 24.21 | 2,521,798 | -0.05(-0.19%) |
Nov 21, 2005 | 24.36 | 24.48 | 24.21 | 24.26 | 3,838,581 | -0.09(-0.36%) |
Nov 18, 2005 | 24.54 | 24.56 | 24.12 | 24.35 | 2,832,670 | -0.03(-0.13%) |
Nov 17, 2005 | 24.14 | 24.46 | 24.13 | 24.38 | 2,011,436 | +0.29(+1.19%) |
Nov 16, 2005 | 24.15 | 24.24 | 24.07 | 24.09 | 1,457,599 | +0.03(+0.13%) |
Nov 15, 2005 | 24.17 | 24.30 | 24.00 | 24.06 | 2,992,916 | -0.03(-0.13%) |
Nov 14, 2005 | 24.18 | 24.27 | 24.02 | 24.09 | 2,205,732 | -0.05(-0.22%) |
Nov 11, 2005 | 24.35 | 24.38 | 23.97 | 24.15 | 1,453,174 | -0.21(-0.85%) |
Nov 10, 2005 | 24.22 | 24.39 | 24.06 | 24.35 | 2,456,777 | +0.18(+0.75%) |
Nov 09, 2005 | 23.96 | 24.28 | 23.96 | 24.17 | 4,775,623 | +0.17(+0.69%) |
Nov 08, 2005 | 23.96 | 24.20 | 23.89 | 24.01 | 2,294,223 | -0.02(-0.09%) |
Nov 07, 2005 | 24.07 | 24.19 | 23.87 | 24.03 | 2,787,271 | -0.06(-0.24%) |
Nov 04, 2005 | 24.11 | 24.20 | 23.88 | 24.08 | 2,584,511 | +0.10(+0.43%) |
Nov 03, 2005 | 24.16 | 24.19 | 23.92 | 23.98 | 4,189,852 | -0.23(-0.95%) |
Nov 02, 2005 | 24.12 | 24.21 | 23.80 | 24.21 | 4,747,729 | +0.09(+0.37%) |
Nov 01, 2005 | 24.69 | 24.69 | 24.11 | 24.12 | 2,976,949 | -0.57(-2.32%) |
Oct 31, 2005 | 24.58 | 24.85 | 24.56 | 24.69 | 5,130,741 | +0.29(+1.19%) |
Oct 28, 2005 | 24.15 | 24.46 | 24.15 | 24.40 | 4,733,301 | +0.28(+1.16%) |
Oct 27, 2005 | 24.25 | 24.39 | 24.09 | 24.12 | 3,937,845 | -0.05(-0.19%) |
Oct 26, 2005 | 24.36 | 24.43 | 24.00 | 24.17 | 4,295,464 | -0.19(-0.79%) |
Oct 25, 2005 | 24.93 | 24.96 | 24.17 | 24.36 | 4,948,565 | +0.08(+0.34%) |
Oct 24, 2005 | 24.17 | 24.38 | 24.03 | 24.28 | 3,380,737 | +0.27(+1.13%) |
Oct 21, 2005 | 24.24 | 24.43 | 23.88 | 24.01 | 5,360,625 | -0.11(-0.45%) |
Oct 20, 2005 | 24.74 | 24.80 | 23.98 | 24.11 | 3,029,659 | -0.68(-2.75%) |
Oct 19, 2005 | 24.95 | 24.95 | 24.34 | 24.80 | 3,033,699 | -0.11(-0.46%) |
Oct 18, 2005 | 25.29 | 25.38 | 24.87 | 24.91 | 1,836,186 | -0.44(-1.72%) |
Oct 17, 2005 | 25.11 | 25.35 | 24.86 | 25.35 | 3,711,616 | +0.24(+0.95%) |
Oct 14, 2005 | 25.34 | 25.34 | 25.02 | 25.11 | 2,357,513 | -0.01(-0.04%) |
Oct 13, 2005 | 25.38 | 25.56 | 24.89 | 25.12 | 2,108,584 | -0.41(-1.59%) |
Oct 12, 2005 | 25.84 | 26.03 | 25.39 | 25.52 | 2,051,450 | -0.31(-1.19%) |
Oct 11, 2005 | 25.78 | 26.14 | 25.78 | 25.83 | 1,973,732 | -0.07(-0.26%) |
Oct 10, 2005 | 26.43 | 26.43 | 25.82 | 25.90 | 2,213,427 | -0.49(-1.85%) |
Oct 07, 2005 | 26.38 | 26.51 | 26.15 | 26.39 | 1,746,348 | +0.20(+0.77%) |
Oct 06, 2005 | 26.62 | 26.62 | 25.79 | 26.18 | 3,709,885 | -0.24(-0.92%) |
Oct 05, 2005 | 27.19 | 27.29 | 26.43 | 26.43 | 1,624,577 | -0.68(-2.51%) |
Oct 04, 2005 | 27.50 | 27.74 | 27.11 | 27.11 | 2,945,593 | -0.03(-0.10%) |
Oct 03, 2005 | 27.10 | 27.45 | 27.06 | 27.14 | 3,286,860 | +0.04(+0.15%) |
Sep 30, 2005 | 27.08 | 27.24 | 26.92 | 27.09 | 1,620,922 | -0.01(-0.04%) |
Sep 29, 2005 | 26.70 | 27.30 | 26.64 | 27.10 | 2,906,926 | +0.41(+1.54%) |
Sep 28, 2005 | 26.78 | 26.86 | 26.40 | 26.69 | 2,128,398 | +0.04(+0.14%) |
Sep 27, 2005 | 26.41 | 26.66 | 26.28 | 26.66 | 2,171,490 | +0.31(+1.18%) |
Sep 26, 2005 | 26.29 | 26.42 | 26.17 | 26.34 | 8,194,258 | +0.08(+0.30%) |
Sep 23, 2005 | 26.27 | 26.51 | 26.19 | 26.27 | 2,669,347 | -0.24(-0.92%) |
Sep 22, 2005 | 26.61 | 26.83 | 26.36 | 26.51 | 2,937,513 | -0.26(-0.97%) |
Sep 21, 2005 | 27.13 | 27.26 | 26.50 | 26.77 | 1,358,720 | -0.28(-1.04%) |
Sep 20, 2005 | 27.32 | 27.45 | 26.98 | 27.05 | 2,077,420 | -0.27(-0.97%) |
Sep 19, 2005 | 27.36 | 27.48 | 27.19 | 27.32 | 2,087,808 | -0.06(-0.23%) |
Sep 16, 2005 | 27.32 | 27.40 | 27.09 | 27.38 | 2,569,121 | +0.18(+0.67%) |
Sep 15, 2005 | 26.94 | 27.20 | 26.91 | 27.20 | 1,257,340 | +0.21(+0.77%) |
Sep 14, 2005 | 26.98 | 27.08 | 26.83 | 26.99 | 1,376,803 | +0.01(+0.04%) |
Sep 13, 2005 | 26.97 | 27.14 | 26.83 | 26.98 | 2,089,347 | -0.14(-0.52%) |
Sep 12, 2005 | 27.28 | 27.36 | 27.01 | 27.12 | 2,190,150 | -0.29(-1.06%) |
Sep 09, 2005 | 27.05 | 27.42 | 27.02 | 27.41 | 1,511,270 | +0.30(+1.11%) |
Sep 08, 2005 | 27.28 | 27.41 | 27.06 | 27.11 | 1,816,949 | -0.17(-0.63%) |
Sep 07, 2005 | 27.19 | 27.55 | 27.10 | 27.28 | 1,560,710 | +0.09(+0.34%) |
Sep 06, 2005 | 27.00 | 27.26 | 27.00 | 27.19 | 1,275,230 | +0.21(+0.77%) |
Sep 02, 2005 | 26.95 | 27.20 | 26.83 | 26.98 | 2,406,952 | +0.03(+0.10%) |
Sep 01, 2005 | 26.59 | 27.01 | 26.36 | 26.95 | 2,013,552 | +0.43(+1.61%) |
Aug 31, 2005 | 26.36 | 26.57 | 26.20 | 26.53 | 1,813,678 | +0.19(+0.71%) |
Aug 30, 2005 | 26.38 | 26.53 | 26.05 | 26.34 | 2,167,065 | -0.08(-0.29%) |
Aug 29, 2005 | 26.14 | 26.42 | 26.01 | 26.42 | 1,242,527 | +0.21(+0.81%) |
Aug 26, 2005 | 26.32 | 26.38 | 26.03 | 26.20 | 1,658,819 | -0.12(-0.47%) |
Aug 25, 2005 | 26.10 | 26.34 | 26.00 | 26.33 | 2,056,259 | +0.37(+1.42%) |
Aug 24, 2005 | 26.02 | 26.40 | 25.94 | 25.96 | 2,117,048 | -0.06(-0.22%) |
Aug 23, 2005 | 25.88 | 26.16 | 25.85 | 26.02 | 2,071,264 | +0.27(+1.03%) |
Aug 22, 2005 | 25.57 | 25.78 | 25.50 | 25.75 | 1,477,990 | +0.25(+0.98%) |
Aug 19, 2005 | 25.68 | 25.71 | 25.45 | 25.50 | 1,034,958 | -0.08(-0.33%) |
Aug 18, 2005 | 25.40 | 25.72 | 25.23 | 25.59 | 1,761,161 | +0.19(+0.74%) |
Aug 17, 2005 | 25.42 | 25.57 | 25.16 | 25.40 | 1,112,677 | -0.08(-0.33%) |
Aug 16, 2005 | 25.72 | 25.88 | 25.46 | 25.48 | 1,128,836 | -0.34(-1.33%) |
Aug 15, 2005 | 25.85 | 25.94 | 25.67 | 25.82 | 1,068,046 | -0.02(-0.08%) |
Aug 12, 2005 | 25.94 | 25.99 | 25.58 | 25.85 | 1,252,915 | -0.18(-0.70%) |
Aug 11, 2005 | 25.82 | 26.22 | 25.78 | 26.03 | 1,287,735 | +0.18(+0.70%) |
Aug 10, 2005 | 25.91 | 26.38 | 25.77 | 25.85 | 1,694,023 | +0.01(+0.02%) |
Aug 09, 2005 | 25.57 | 25.86 | 25.57 | 25.84 | 1,852,730 | +0.39(+1.55%) |
Aug 08, 2005 | 25.84 | 25.88 | 25.38 | 25.45 | 2,497,944 | -0.29(-1.13%) |
Aug 05, 2005 | 25.93 | 25.93 | 25.60 | 25.74 | 2,492,558 | -0.19(-0.74%) |
Aug 04, 2005 | 25.72 | 25.93 | 25.63 | 25.93 | 1,957,957 | +0.11(+0.44%) |
Aug 03, 2005 | 25.65 | 26.14 | 25.63 | 25.81 | 3,379,968 | +0.01(+0.02%) |
Aug 02, 2005 | 25.56 | 25.90 | 25.56 | 25.81 | 3,351,689 | +0.34(+1.33%) |
Aug 01, 2005 | 25.94 | 25.98 | 25.41 | 25.47 | 1,921,022 | -0.41(-1.57%) |
Jul 29, 2005 | 25.82 | 26.06 | 25.81 | 25.88 | 2,342,893 | -0.11(-0.44%) |
Jul 28, 2005 | 25.99 | 26.09 | 25.85 | 25.99 | 1,576,100 | +0.00(+0.00%) |
Jul 27, 2005 | 26.04 | 26.23 | 25.88 | 25.99 | 2,930,010 | +0.52(+2.04%) |
Jul 26, 2005 | 25.32 | 25.61 | 25.32 | 25.47 | 1,957,957 | -0.02(-0.08%) |
Jul 25, 2005 | 25.70 | 25.87 | 25.49 | 25.49 | 1,715,569 | -0.31(-1.21%) |
Jul 22, 2005 | 25.58 | 25.80 | 25.51 | 25.80 | 1,018,799 | +0.24(+0.94%) |
Jul 21, 2005 | 25.80 | 25.85 | 25.41 | 25.57 | 2,395,795 | -0.21(-0.81%) |
Jul 20, 2005 | 25.64 | 25.86 | 25.58 | 25.77 | 2,426,382 | +0.12(+0.49%) |
Jul 19, 2005 | 25.60 | 25.73 | 25.46 | 25.65 | 2,262,481 | +0.11(+0.45%) |
Jul 18, 2005 | 25.45 | 25.60 | 25.44 | 25.53 | 1,221,751 | +0.08(+0.31%) |
Jul 15, 2005 | 25.58 | 25.67 | 25.43 | 25.46 | 2,292,106 | -0.12(-0.49%) |
Jul 14, 2005 | 25.76 | 25.95 | 25.52 | 25.58 | 1,950,070 | -0.15(-0.59%) |
Jul 13, 2005 | 25.74 | 25.87 | 25.67 | 25.73 | 1,433,552 | -0.01(-0.04%) |
Jul 12, 2005 | 25.70 | 25.84 | 25.62 | 25.74 | 1,941,028 | -0.06(-0.22%) |
Jul 11, 2005 | 25.42 | 25.80 | 25.42 | 25.80 | 2,014,322 | +0.32(+1.24%) |
Jul 08, 2005 | 25.14 | 25.52 | 25.07 | 25.48 | 1,004,179 | +0.34(+1.34%) |
Jul 07, 2005 | 24.80 | 25.15 | 24.67 | 25.14 | 1,384,113 | +0.18(+0.71%) |
Jul 06, 2005 | 25.12 | 25.40 | 24.96 | 24.97 | 3,070,442 | -0.25(-0.99%) |
Jul 05, 2005 | 25.20 | 25.32 | 25.01 | 25.22 | 2,148,405 | -0.10(-0.41%) |
Jul 01, 2005 | 25.14 | 25.39 | 25.13 | 25.32 | 1,624,385 | +0.31(+1.25%) |
Jun 30, 2005 | 25.25 | 25.42 | 24.96 | 25.01 | 1,656,511 | -0.29(-1.15%) |
Jun 29, 2005 | 25.45 | 25.45 | 25.05 | 25.30 | 1,742,693 | +0.02(+0.08%) |
Jun 28, 2005 | 24.80 | 25.31 | 24.77 | 25.28 | 2,520,451 | +0.46(+1.86%) |
Jun 27, 2005 | 24.68 | 24.82 | 24.46 | 24.82 | 2,070,302 | +0.09(+0.36%) |
Jun 24, 2005 | 24.89 | 25.03 | 24.72 | 24.73 | 2,429,075 | -0.16(-0.63%) |
Jun 23, 2005 | 24.63 | 24.93 | 24.57 | 24.88 | 2,047,217 | +0.25(+1.03%) |
Jun 22, 2005 | 24.59 | 24.64 | 24.39 | 24.63 | 2,118,972 | +0.18(+0.72%) |
Jun 21, 2005 | 24.32 | 24.46 | 24.27 | 24.45 | 1,190,395 | +0.11(+0.45%) |
Jun 20, 2005 | 24.48 | 24.49 | 24.22 | 24.34 | 2,064,531 | -0.16(-0.64%) |
Jun 17, 2005 | 24.95 | 24.95 | 24.20 | 24.50 | 4,096,167 | +0.80(+3.36%) |
Jun 16, 2005 | 23.65 | 23.72 | 23.48 | 23.70 | 1,539,934 | +0.09(+0.37%) |
Jun 15, 2005 | 23.70 | 23.71 | 23.29 | 23.62 | 2,495,443 | -0.04(-0.15%) |
Jun 14, 2005 | 23.37 | 23.76 | 23.36 | 23.65 | 1,796,750 | +0.33(+1.43%) |
Jun 13, 2005 | 23.37 | 23.77 | 23.30 | 23.32 | 2,274,601 | -0.06(-0.27%) |
Jun 10, 2005 | 23.53 | 23.53 | 23.30 | 23.38 | 1,977,771 | -0.09(-0.38%) |
Jun 09, 2005 | 23.52 | 23.52 | 23.34 | 23.47 | 2,049,141 | +0.04(+0.16%) |
Jun 08, 2005 | 23.69 | 23.77 | 23.43 | 23.43 | 1,776,166 | -0.17(-0.73%) |
Jun 07, 2005 | 23.48 | 23.69 | 23.42 | 23.61 | 2,729,175 | +0.18(+0.75%) |
Jun 06, 2005 | 23.50 | 23.59 | 23.35 | 23.43 | 3,314,561 | +0.04(+0.16%) |
Jun 03, 2005 | 23.71 | 23.81 | 23.39 | 23.39 | 5,999,106 | -0.18(-0.77%) |
Jun 02, 2005 | 23.65 | 23.65 | 23.41 | 23.57 | 4,329,898 | +0.41(+1.75%) |
Jun 01, 2005 | 23.10 | 23.33 | 23.00 | 23.17 | 2,656,651 | +0.14(+0.61%) |
May 31, 2005 | 23.04 | 23.16 | 22.96 | 23.03 | 3,520,206 | +0.00(+0.00%) |
May 27, 2005 | 22.93 | 23.05 | 22.86 | 23.03 | 2,744,949 | +0.16(+0.68%) |
May 26, 2005 | 22.91 | 22.92 | 22.78 | 22.87 | 1,976,809 | +0.11(+0.48%) |
May 25, 2005 | 22.91 | 22.91 | 22.64 | 22.76 | 3,625,241 | -0.15(-0.66%) |
May 24, 2005 | 23.05 | 23.06 | 22.74 | 22.91 | 1,543,974 | -0.04(-0.18%) |
May 23, 2005 | 22.93 | 22.97 | 22.77 | 22.96 | 2,633,758 | +0.02(+0.09%) |
May 20, 2005 | 22.95 | 22.98 | 22.84 | 22.93 | 1,779,821 | +0.06(+0.27%) |
May 19, 2005 | 22.95 | 23.03 | 22.80 | 22.87 | 1,696,909 | -0.03(-0.11%) |
May 18, 2005 | 22.95 | 23.03 | 22.78 | 22.90 | 2,545,845 | +0.02(+0.09%) |
May 17, 2005 | 22.60 | 22.93 | 22.54 | 22.88 | 2,945,593 | +0.14(+0.59%) |
May 16, 2005 | 22.76 | 22.79 | 22.42 | 22.74 | 3,091,987 | +0.02(+0.07%) |
May 13, 2005 | 23.10 | 23.11 | 22.37 | 22.73 | 3,712,578 | -0.28(-1.20%) |
May 12, 2005 | 22.87 | 23.08 | 22.81 | 23.00 | 4,524,963 | +0.03(+0.14%) |
May 11, 2005 | 22.65 | 23.00 | 22.48 | 22.97 | 1,944,876 | +0.38(+1.68%) |
May 10, 2005 | 22.53 | 22.62 | 22.44 | 22.59 | 1,842,919 | -0.05(-0.23%) |
May 09, 2005 | 22.48 | 22.72 | 22.01 | 22.64 | 3,155,855 | +0.42(+1.89%) |
May 06, 2005 | 22.45 | 22.51 | 22.20 | 22.22 | 1,902,554 | -0.22(-1.00%) |
May 05, 2005 | 22.26 | 22.51 | 22.23 | 22.45 | 1,596,299 | +0.18(+0.82%) |
May 04, 2005 | 22.60 | 22.68 | 22.20 | 22.26 | 2,779,576 | -0.46(-2.01%) |
May 03, 2005 | 22.50 | 22.84 | 22.39 | 22.72 | 3,103,914 | +0.22(+0.97%) |
May 02, 2005 | 22.69 | 22.81 | 22.31 | 22.50 | 3,369,195 | -0.12(-0.53%) |
Apr 29, 2005 | 22.27 | 22.70 | 22.19 | 22.62 | 1,819,065 | +0.35(+1.59%) |
Apr 28, 2005 | 22.17 | 22.58 | 22.05 | 22.27 | 2,669,347 | -0.02(-0.07%) |
Apr 27, 2005 | 22.12 | 22.40 | 21.70 | 22.29 | 2,227,085 | +0.18(+0.82%) |
Apr 26, 2005 | 22.09 | 22.24 | 22.03 | 22.10 | 1,794,057 | -0.11(-0.51%) |
Apr 25, 2005 | 22.06 | 22.24 | 22.04 | 22.22 | 2,065,108 | +0.19(+0.85%) |
Apr 22, 2005 | 21.82 | 22.03 | 21.72 | 22.03 | 2,239,204 | +0.21(+0.98%) |
Apr 21, 2005 | 21.51 | 21.88 | 21.42 | 21.82 | 2,910,773 | +0.43(+1.99%) |
Apr 20, 2005 | 21.42 | 21.64 | 21.29 | 21.39 | 1,374,494 | -0.19(-0.87%) |
Apr 19, 2005 | 21.59 | 21.71 | 21.41 | 21.58 | 1,707,682 | -0.04(-0.17%) |
Apr 18, 2005 | 21.36 | 21.69 | 21.18 | 21.61 | 1,680,557 | +0.18(+0.85%) |
Apr 15, 2005 | 21.96 | 22.00 | 21.31 | 21.43 | 1,880,047 | -0.40(-1.83%) |
Apr 14, 2005 | 21.93 | 22.02 | 21.80 | 21.83 | 1,988,352 | -0.13(-0.59%) |
Apr 13, 2005 | 22.21 | 22.21 | 21.89 | 21.96 | 1,601,300 | -0.24(-1.08%) |
Apr 12, 2005 | 21.83 | 22.22 | 21.73 | 22.20 | 2,825,745 | +0.37(+1.69%) |
Apr 11, 2005 | 21.70 | 21.91 | 21.60 | 21.83 | 2,043,562 | +0.21(+0.96%) |
Apr 08, 2005 | 21.86 | 21.86 | 21.56 | 21.62 | 1,406,235 | -0.16(-0.72%) |
Apr 07, 2005 | 21.72 | 21.80 | 21.59 | 21.78 | 1,827,722 | +0.15(+0.70%) |
Apr 06, 2005 | 21.94 | 21.96 | 21.62 | 21.63 | 1,828,683 | -0.23(-1.05%) |
Apr 05, 2005 | 21.82 | 21.98 | 21.74 | 21.86 | 1,785,400 | +0.05(+0.24%) |
Apr 04, 2005 | 21.76 | 21.89 | 21.57 | 21.81 | 2,096,272 | -0.01(-0.05%) |
Apr 01, 2005 | 21.98 | 22.12 | 21.65 | 21.82 | 3,187,404 | +0.01(+0.05%) |
Mar 31, 2005 | 21.49 | 21.84 | 21.41 | 21.81 | 2,963,675 | +0.41(+1.89%) |
Mar 30, 2005 | 21.21 | 21.53 | 21.20 | 21.40 | 2,026,441 | +0.24(+1.13%) |
Mar 29, 2005 | 21.26 | 21.54 | 21.04 | 21.16 | 2,475,629 | -0.08(-0.37%) |
Mar 28, 2005 | 21.34 | 21.39 | 21.23 | 21.24 | 1,234,063 | +0.03(+0.12%) |
Mar 24, 2005 | 21.12 | 21.34 | 21.05 | 21.21 | 1,988,159 | +0.17(+0.82%) |
Mar 23, 2005 | 21.15 | 21.21 | 20.69 | 21.04 | 2,334,043 | -0.11(-0.52%) |
Mar 22, 2005 | 21.54 | 21.61 | 21.08 | 21.15 | 2,888,651 | -0.27(-1.24%) |
Mar 21, 2005 | 21.52 | 21.60 | 21.32 | 21.42 | 1,425,857 | -0.08(-0.36%) |
Mar 18, 2005 | 21.71 | 21.93 | 21.38 | 21.49 | 3,366,694 | -0.17(-0.79%) |
Mar 17, 2005 | 21.74 | 21.80 | 21.54 | 21.67 | 1,215,980 | +0.03(+0.12%) |
Mar 16, 2005 | 21.75 | 21.86 | 21.49 | 21.64 | 3,997,480 | -0.10(-0.48%) |
Mar 15, 2005 | 21.88 | 22.02 | 21.58 | 21.74 | 2,091,078 | -0.10(-0.45%) |
Mar 14, 2005 | 21.16 | 21.84 | 21.16 | 21.84 | 2,465,433 | +0.74(+3.52%) |
Mar 11, 2005 | 21.41 | 21.52 | 21.10 | 21.10 | 1,499,151 | -0.31(-1.43%) |
Mar 10, 2005 | 21.15 | 21.41 | 20.89 | 21.41 | 2,192,843 | +0.34(+1.63%) |
Mar 09, 2005 | 21.60 | 21.60 | 21.04 | 21.06 | 2,139,556 | -0.55(-2.55%) |
Mar 08, 2005 | 21.75 | 21.75 | 21.47 | 21.61 | 1,655,549 | -0.10(-0.46%) |
Mar 07, 2005 | 21.67 | 21.88 | 21.61 | 21.71 | 2,631,450 | +0.16(+0.72%) |
Mar 04, 2005 | 21.72 | 21.81 | 21.55 | 21.56 | 2,683,775 | +0.10(+0.46%) |
Mar 03, 2005 | 21.54 | 21.60 | 21.40 | 21.46 | 1,685,367 | +0.02(+0.10%) |
Mar 02, 2005 | 21.62 | 21.75 | 21.34 | 21.44 | 1,968,153 | -0.18(-0.82%) |
Mar 01, 2005 | 21.55 | 21.66 | 21.40 | 21.61 | 3,489,619 | +0.18(+0.82%) |
Feb 28, 2005 | 21.45 | 21.54 | 21.27 | 21.44 | 2,718,594 | +0.06(+0.29%) |
Feb 25, 2005 | 21.14 | 21.42 | 21.06 | 21.38 | 2,034,136 | +0.31(+1.48%) |
Feb 24, 2005 | 21.05 | 21.17 | 20.95 | 21.06 | 2,697,818 | +0.07(+0.35%) |
Feb 23, 2005 | 20.90 | 21.21 | 20.77 | 20.99 | 2,038,368 | +0.27(+1.28%) |
Feb 22, 2005 | 21.16 | 21.20 | 20.67 | 20.73 | 3,039,662 | -0.42(-1.97%) |
Feb 18, 2005 | 21.57 | 21.57 | 21.12 | 21.14 | 2,466,395 | -0.43(-2.00%) |
Feb 17, 2005 | 21.38 | 21.65 | 21.16 | 21.57 | 2,727,828 | +0.25(+1.17%) |
Feb 16, 2005 | 21.44 | 21.46 | 21.25 | 21.32 | 1,584,372 | -0.10(-0.49%) |
Feb 15, 2005 | 21.60 | 21.82 | 21.19 | 21.43 | 4,227,364 | -0.08(-0.39%) |
Feb 14, 2005 | 21.34 | 21.51 | 21.27 | 21.51 | 2,307,304 | +0.16(+0.76%) |
Feb 11, 2005 | 21.31 | 21.37 | 21.14 | 21.35 | 2,355,589 | +0.08(+0.37%) |
Feb 10, 2005 | 21.18 | 21.30 | 21.09 | 21.27 | 1,710,567 | +0.20(+0.96%) |
Feb 09, 2005 | 21.05 | 21.12 | 20.90 | 21.07 | 2,062,222 | +0.07(+0.32%) |
Feb 08, 2005 | 20.93 | 21.09 | 20.84 | 21.00 | 1,532,624 | +0.18(+0.85%) |
Feb 07, 2005 | 20.96 | 20.96 | 20.76 | 20.82 | 1,351,410 | -0.05(-0.22%) |
Feb 04, 2005 | 20.83 | 20.92 | 20.73 | 20.87 | 1,714,607 | +0.17(+0.80%) |
Feb 03, 2005 | 20.86 | 20.92 | 20.61 | 20.70 | 1,762,700 | -0.28(-1.31%) |
Feb 02, 2005 | 20.87 | 20.98 | 20.75 | 20.98 | 3,536,750 | +0.19(+0.90%) |
Feb 01, 2005 | 20.74 | 20.85 | 20.59 | 20.79 | 2,086,654 | +0.12(+0.60%) |
Jan 31, 2005 | 20.68 | 20.69 | 20.49 | 20.67 | 2,210,733 | +0.19(+0.91%) |
Jan 28, 2005 | 20.86 | 20.86 | 20.34 | 20.48 | 1,768,279 | -0.31(-1.50%) |
Jan 27, 2005 | 20.77 | 20.83 | 20.64 | 20.79 | 2,950,787 | +0.10(+0.48%) |
Jan 26, 2005 | 20.40 | 20.76 | 20.27 | 20.69 | 1,666,707 | +0.43(+2.13%) |
Jan 25, 2005 | 20.35 | 20.48 | 20.25 | 20.26 | 1,095,748 | -0.14(-0.66%) |
Jan 24, 2005 | 20.21 | 20.55 | 20.08 | 20.40 | 1,817,911 | +0.26(+1.29%) |
Jan 21, 2005 | 20.26 | 20.31 | 20.03 | 20.14 | 2,506,793 | -0.06(-0.28%) |
Jan 20, 2005 | 20.50 | 20.52 | 20.15 | 20.20 | 1,677,095 | -0.23(-1.14%) |
Jan 19, 2005 | 20.56 | 20.63 | 20.38 | 20.43 | 1,117,486 | -0.06(-0.30%) |
Jan 18, 2005 | 20.38 | 20.58 | 20.20 | 20.49 | 1,632,272 | +0.16(+0.77%) |
Jan 14, 2005 | 20.23 | 20.36 | 19.97 | 20.34 | 1,488,763 | +0.17(+0.82%) |
Jan 13, 2005 | 19.96 | 20.31 | 19.86 | 20.17 | 2,550,846 | +0.26(+1.31%) |
Jan 12, 2005 | 19.94 | 19.97 | 19.70 | 19.91 | 2,593,360 | +0.02(+0.10%) |
Jan 11, 2005 | 20.00 | 20.05 | 19.60 | 19.89 | 3,067,556 | -0.02(-0.10%) |
Jan 10, 2005 | 20.08 | 20.09 | 19.87 | 19.91 | 3,107,954 | -0.10(-0.52%) |
Jan 07, 2005 | 20.25 | 20.32 | 19.91 | 20.01 | 2,396,372 | -0.21(-1.05%) |
Jan 06, 2005 | 20.36 | 20.36 | 20.18 | 20.23 | 1,145,380 | +0.01(+0.03%) |
Jan 05, 2005 | 20.39 | 20.49 | 20.18 | 20.22 | 1,937,758 | -0.17(-0.82%) |
Jan 04, 2005 | 20.49 | 20.64 | 20.33 | 20.39 | 2,281,526 | -0.07(-0.33%) |