Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.43 | 29.59 | 28.99 | 29.59 | 512,858 | -0.05(-0.17%) |
Sep 29, 2005 | 29.67 | 29.71 | 29.27 | 29.64 | 1,001,508 | -0.08(-0.28%) |
Sep 28, 2005 | 29.64 | 29.89 | 29.39 | 29.72 | 915,422 | +0.17(+0.57%) |
Sep 27, 2005 | 29.32 | 29.57 | 29.10 | 29.55 | 1,160,691 | +0.30(+1.01%) |
Sep 26, 2005 | 28.99 | 29.26 | 28.76 | 29.26 | 1,300,390 | +0.33(+1.14%) |
Sep 23, 2005 | 28.62 | 28.93 | 27.92 | 28.93 | 856,968 | +0.79(+2.80%) |
Sep 22, 2005 | 28.11 | 28.17 | 27.75 | 28.14 | 359,343 | -0.01(-0.03%) |
Sep 21, 2005 | 28.40 | 28.63 | 28.07 | 28.15 | 322,145 | -0.54(-1.89%) |
Sep 20, 2005 | 28.50 | 28.79 | 28.37 | 28.69 | 490,657 | +0.20(+0.71%) |
Sep 19, 2005 | 29.22 | 29.22 | 28.45 | 28.49 | 454,404 | -0.81(-2.77%) |
Sep 16, 2005 | 28.89 | 29.32 | 28.73 | 29.30 | 800,994 | +0.57(+1.97%) |
Sep 15, 2005 | 28.79 | 28.91 | 28.45 | 28.73 | 489,358 | -0.02(-0.06%) |
Sep 14, 2005 | 28.66 | 28.82 | 28.61 | 28.75 | 1,034,927 | +0.10(+0.35%) |
Sep 13, 2005 | 28.53 | 28.84 | 28.37 | 28.65 | 519,235 | -0.08(-0.29%) |
Sep 12, 2005 | 28.74 | 28.83 | 28.63 | 28.73 | 678,418 | -0.15(-0.53%) |
Sep 09, 2005 | 28.64 | 28.89 | 28.37 | 28.89 | 447,673 | +0.31(+1.10%) |
Sep 08, 2005 | 28.29 | 28.72 | 28.28 | 28.57 | 1,412,574 | +0.16(+0.57%) |
Sep 07, 2005 | 28.15 | 28.57 | 27.98 | 28.41 | 1,062,560 | +0.30(+1.05%) |
Sep 06, 2005 | 28.49 | 28.49 | 28.01 | 28.11 | 640,275 | -0.21(-0.75%) |
Sep 02, 2005 | 28.16 | 28.72 | 28.01 | 28.33 | 732,975 | +0.23(+0.81%) |
Sep 01, 2005 | 28.01 | 28.22 | 27.84 | 28.10 | 638,150 | +0.12(+0.42%) |
Aug 31, 2005 | 28.10 | 28.24 | 27.71 | 27.98 | 785,760 | -0.05(-0.18%) |
Aug 30, 2005 | 28.37 | 28.44 | 27.69 | 28.03 | 879,523 | -0.30(-1.08%) |
Aug 29, 2005 | 28.33 | 28.47 | 27.91 | 28.33 | 1,018,867 | +0.06(+0.21%) |
Aug 26, 2005 | 28.45 | 28.45 | 28.13 | 28.28 | 701,445 | -0.31(-1.10%) |
Aug 25, 2005 | 28.58 | 28.66 | 28.40 | 28.59 | 406,106 | -0.03(-0.12%) |
Aug 24, 2005 | 28.56 | 29.01 | 28.56 | 28.62 | 595,638 | +0.08(+0.30%) |
Aug 23, 2005 | 28.33 | 28.66 | 28.28 | 28.54 | 663,303 | +0.22(+0.78%) |
Aug 22, 2005 | 28.51 | 28.66 | 28.23 | 28.32 | 416,970 | -0.20(-0.71%) |
Aug 19, 2005 | 28.73 | 28.75 | 28.43 | 28.52 | 523,368 | -0.04(-0.15%) |
Aug 18, 2005 | 28.52 | 28.63 | 28.37 | 28.56 | 586,191 | +0.07(+0.24%) |
Aug 17, 2005 | 28.60 | 28.97 | 28.29 | 28.50 | 860,865 | -0.14(-0.47%) |
Aug 16, 2005 | 28.92 | 29.00 | 28.55 | 28.63 | 979,307 | -0.40(-1.37%) |
Aug 15, 2005 | 28.99 | 29.13 | 28.90 | 29.03 | 926,168 | +0.16(+0.56%) |
Aug 12, 2005 | 28.72 | 29.02 | 28.65 | 28.87 | 1,018,631 | +0.09(+0.32%) |
Aug 11, 2005 | 28.20 | 28.96 | 28.03 | 28.77 | 1,484,962 | +0.59(+2.10%) |
Aug 10, 2005 | 30.19 | 30.44 | 27.61 | 28.18 | 3,974,858 | -1.94(-6.44%) |
Aug 09, 2005 | 30.12 | 30.44 | 29.72 | 30.12 | 1,053,231 | +0.14(+0.48%) |
Aug 08, 2005 | 30.24 | 30.51 | 29.64 | 29.98 | 1,024,653 | -0.30(-0.98%) |
Aug 05, 2005 | 30.77 | 30.95 | 30.27 | 30.27 | 800,167 | -0.47(-1.52%) |
Aug 04, 2005 | 30.71 | 31.06 | 30.71 | 30.74 | 736,754 | +0.03(+0.08%) |
Aug 03, 2005 | 30.86 | 30.89 | 30.57 | 30.71 | 439,643 | -0.21(-0.68%) |
Aug 02, 2005 | 30.88 | 30.99 | 30.76 | 30.93 | 860,747 | +0.10(+0.33%) |
Aug 01, 2005 | 30.75 | 30.98 | 30.67 | 30.82 | 636,851 | +0.00(+0.00%) |
Jul 29, 2005 | 30.98 | 30.98 | 30.74 | 30.82 | 1,087,713 | -0.08(-0.25%) |
Jul 28, 2005 | 30.98 | 31.11 | 30.76 | 30.90 | 1,488,269 | +0.03(+0.08%) |
Jul 27, 2005 | 31.01 | 31.01 | 30.75 | 30.88 | 1,123,375 | -0.06(-0.19%) |
Jul 26, 2005 | 30.85 | 31.11 | 30.73 | 30.93 | 1,055,593 | +0.20(+0.66%) |
Jul 25, 2005 | 30.87 | 30.91 | 30.61 | 30.73 | 1,109,087 | -0.15(-0.49%) |
Jul 22, 2005 | 30.87 | 31.12 | 30.49 | 30.88 | 742,304 | -0.15(-0.49%) |
Jul 21, 2005 | 31.42 | 31.54 | 29.80 | 31.04 | 1,295,430 | -0.77(-2.42%) |
Jul 20, 2005 | 30.66 | 32.24 | 30.47 | 31.81 | 1,870,049 | +0.99(+3.22%) |
Jul 19, 2005 | 30.81 | 30.96 | 30.54 | 30.82 | 481,092 | +0.00(+0.00%) |
Jul 18, 2005 | 31.17 | 31.36 | 30.48 | 30.82 | 594,811 | -0.41(-1.33%) |
Jul 15, 2005 | 31.13 | 31.35 | 30.90 | 31.23 | 282,940 | +0.03(+0.11%) |
Jul 14, 2005 | 31.33 | 31.43 | 31.03 | 31.20 | 495,735 | +0.00(+0.00%) |
Jul 13, 2005 | 31.16 | 31.24 | 30.88 | 31.20 | 754,703 | -0.05(-0.16%) |
Jul 12, 2005 | 30.95 | 31.36 | 30.78 | 31.25 | 762,143 | +0.24(+0.76%) |
Jul 11, 2005 | 30.71 | 31.22 | 30.63 | 31.01 | 579,578 | +0.30(+0.99%) |
Jul 08, 2005 | 30.31 | 30.73 | 30.22 | 30.71 | 420,513 | +0.39(+1.29%) |
Jul 07, 2005 | 29.86 | 30.34 | 29.47 | 30.32 | 499,986 | +0.08(+0.25%) |
Jul 06, 2005 | 30.53 | 30.56 | 30.08 | 30.24 | 569,658 | -0.23(-0.75%) |
Jul 05, 2005 | 30.34 | 30.66 | 30.11 | 30.47 | 548,048 | -0.03(-0.08%) |
Jul 01, 2005 | 30.27 | 30.56 | 30.15 | 30.49 | 383,787 | +0.25(+0.84%) |
Jun 30, 2005 | 30.33 | 30.48 | 30.16 | 30.24 | 368,908 | -0.01(-0.03%) |
Jun 29, 2005 | 30.39 | 30.43 | 30.13 | 30.25 | 525,611 | -0.05(-0.17%) |
Jun 28, 2005 | 29.94 | 30.30 | 29.78 | 30.30 | 397,722 | +0.52(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.77 | 657,989 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.55 | 600,834 | -0.04(-0.14%) |
Jun 23, 2005 | 30.10 | 30.10 | 29.53 | 29.60 | 576,508 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,334 | +0.00(+0.00%) |
Jun 21, 2005 | 29.99 | 30.17 | 29.88 | 30.03 | 528,918 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.94 | 396,186 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,189,033 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,710 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.61 | 29.42 | 29.55 | 1,424,383 | +0.13(+0.43%) |
Jun 14, 2005 | 29.05 | 29.60 | 29.00 | 29.42 | 1,817,145 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,680 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.28 | 28.72 | 28.96 | 1,070,472 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,966 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.71 | 29.22 | 29.22 | 739,470 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,550 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.05 | 644,408 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,221 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.11 | 602,369 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,127 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,974 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.50 | 29.80 | 721,520 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,264 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,925 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.28 | 29.66 | 852,362 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.00 | 533,641 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,555 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,847 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.44 | 29.94 | 30.34 | 850,945 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 743,012 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,719,132 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,754 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.28 | 1,353,176 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,688 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.95 | 29.15 | 628,939 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.00 | 29.31 | 960,059 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,560 | +0.03(+0.11%) |
May 05, 2005 | 29.34 | 29.72 | 29.28 | 29.44 | 813,157 | -0.24(-0.80%) |
May 04, 2005 | 29.33 | 29.72 | 29.22 | 29.67 | 1,090,074 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.33 | 1,058,663 | +0.08(+0.29%) |
May 02, 2005 | 28.50 | 29.46 | 28.50 | 29.25 | 2,090,638 | +0.75(+2.64%) |
Apr 29, 2005 | 28.15 | 28.55 | 28.00 | 28.50 | 850,119 | +0.39(+1.39%) |
Apr 28, 2005 | 28.22 | 28.35 | 27.88 | 28.11 | 700,264 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.44 | 1,352,585 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.62 | 27.89 | 27.90 | 1,095,861 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.84 | 27.92 | 28.68 | 1,274,292 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.62 | 27.60 | 27.78 | 2,039,742 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,823 | +1.58(+6.09%) |
Apr 20, 2005 | 26.12 | 26.40 | 25.93 | 26.01 | 881,412 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.29 | 25.38 | 26.21 | 972,104 | +0.59(+2.31%) |
Apr 18, 2005 | 25.40 | 25.71 | 25.26 | 25.62 | 874,917 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.84 | 25.09 | 25.40 | 811,031 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,784 | -0.37(-1.43%) |
Apr 13, 2005 | 26.57 | 27.01 | 26.04 | 26.14 | 1,023,118 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,812 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.24 | 25.96 | 26.06 | 364,539 | -0.03(-0.10%) |
Apr 08, 2005 | 26.23 | 26.24 | 26.01 | 26.08 | 383,079 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.68 | 26.14 | 489,594 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,090 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,936 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,740 | +0.16(+0.62%) |
Apr 01, 2005 | 26.07 | 26.29 | 25.75 | 25.82 | 492,074 | -0.17(-0.65%) |
Mar 31, 2005 | 26.09 | 26.15 | 25.86 | 25.99 | 683,850 | -0.18(-0.68%) |
Mar 30, 2005 | 25.89 | 26.19 | 25.84 | 26.17 | 502,584 | +0.38(+1.48%) |
Mar 29, 2005 | 26.19 | 26.22 | 25.68 | 25.79 | 535,531 | -0.32(-1.23%) |
Mar 28, 2005 | 25.93 | 26.25 | 25.93 | 26.11 | 453,932 | +0.26(+1.02%) |
Mar 24, 2005 | 25.84 | 25.93 | 25.71 | 25.84 | 518,408 | +0.11(+0.43%) |
Mar 23, 2005 | 25.90 | 26.04 | 25.68 | 25.73 | 737,108 | -0.15(-0.59%) |
Mar 22, 2005 | 26.07 | 26.32 | 25.88 | 25.89 | 433,739 | -0.08(-0.33%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 25.97 | 227,202 | +0.05(+0.20%) |
Mar 18, 2005 | 26.03 | 26.19 | 25.85 | 25.92 | 540,254 | -0.15(-0.58%) |
Mar 17, 2005 | 26.06 | 26.32 | 25.87 | 26.07 | 653,619 | +0.15(+0.59%) |
Mar 16, 2005 | 26.04 | 26.16 | 25.80 | 25.92 | 311,163 | -0.19(-0.71%) |
Mar 15, 2005 | 26.45 | 26.59 | 26.06 | 26.11 | 384,023 | -0.16(-0.61%) |
Mar 14, 2005 | 25.83 | 26.34 | 25.79 | 26.27 | 1,108,732 | +0.43(+1.67%) |
Mar 11, 2005 | 25.91 | 26.04 | 25.78 | 25.84 | 384,496 | -0.09(-0.36%) |
Mar 10, 2005 | 25.87 | 26.07 | 25.67 | 25.93 | 718,450 | +0.06(+0.23%) |
Mar 09, 2005 | 25.91 | 26.08 | 25.70 | 25.87 | 684,795 | -0.17(-0.65%) |
Mar 08, 2005 | 26.40 | 26.43 | 25.96 | 26.04 | 721,756 | -0.44(-1.66%) |
Mar 07, 2005 | 26.23 | 26.73 | 26.16 | 26.48 | 686,212 | +0.36(+1.36%) |
Mar 04, 2005 | 26.16 | 26.40 | 26.04 | 26.12 | 727,188 | +0.18(+0.69%) |
Mar 03, 2005 | 26.08 | 26.32 | 25.92 | 25.95 | 641,929 | -0.15(-0.58%) |
Mar 02, 2005 | 25.87 | 26.25 | 25.87 | 26.10 | 656,808 | +0.29(+1.12%) |
Mar 01, 2005 | 25.73 | 26.01 | 25.72 | 25.81 | 769,937 | +0.08(+0.30%) |
Feb 28, 2005 | 25.66 | 25.91 | 25.66 | 25.73 | 799,695 | -0.03(-0.10%) |
Feb 25, 2005 | 25.71 | 25.86 | 25.49 | 25.76 | 500,577 | +0.10(+0.40%) |
Feb 24, 2005 | 25.40 | 25.73 | 25.34 | 25.66 | 449,917 | +0.24(+0.93%) |
Feb 23, 2005 | 25.79 | 25.81 | 25.42 | 25.42 | 365,601 | -0.19(-0.76%) |
Feb 22, 2005 | 25.73 | 25.91 | 25.58 | 25.62 | 623,034 | -0.29(-1.11%) |
Feb 18, 2005 | 26.02 | 26.21 | 25.90 | 25.90 | 513,094 | -0.09(-0.36%) |
Feb 17, 2005 | 26.20 | 26.42 | 25.97 | 26.00 | 591,032 | -0.29(-1.10%) |
Feb 16, 2005 | 26.46 | 26.53 | 26.07 | 26.29 | 451,570 | -0.24(-0.89%) |
Feb 15, 2005 | 26.24 | 26.63 | 26.18 | 26.52 | 478,730 | +0.31(+1.20%) |
Feb 14, 2005 | 26.29 | 26.37 | 26.14 | 26.21 | 446,256 | -0.17(-0.64%) |
Feb 11, 2005 | 26.10 | 26.42 | 26.10 | 26.38 | 498,215 | +0.21(+0.81%) |
Feb 10, 2005 | 26.12 | 26.24 | 26.00 | 26.17 | 379,300 | +0.05(+0.19%) |
Feb 09, 2005 | 26.01 | 26.28 | 25.80 | 26.12 | 1,086,532 | +0.32(+1.25%) |
Feb 08, 2005 | 25.98 | 26.19 | 25.64 | 25.79 | 1,057,482 | -0.23(-0.88%) |
Feb 07, 2005 | 26.26 | 26.43 | 26.01 | 26.02 | 884,955 | -0.24(-0.90%) |
Feb 04, 2005 | 25.67 | 26.28 | 25.40 | 26.26 | 1,502,676 | +0.60(+2.34%) |
Feb 03, 2005 | 24.49 | 25.88 | 24.22 | 25.66 | 1,924,606 | +1.02(+4.12%) |
Feb 02, 2005 | 24.26 | 24.71 | 24.26 | 24.64 | 954,509 | +0.25(+1.01%) |
Feb 01, 2005 | 23.91 | 24.51 | 23.91 | 24.40 | 775,369 | +0.43(+1.80%) |
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,604 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,411 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.53 | 545,686 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.63 | 593,512 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.75 | 23.80 | 716,442 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,140 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.91 | 23.65 | 23.71 | 547,340 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,604 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.52 | 23.57 | 503,883 | -0.19(-0.78%) |
Jan 18, 2005 | 23.31 | 23.84 | 23.25 | 23.75 | 1,270,041 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.31 | 472,708 | +0.25(+1.10%) |
Jan 13, 2005 | 23.08 | 23.18 | 22.94 | 23.06 | 512,622 | -0.10(-0.44%) |
Jan 12, 2005 | 23.19 | 23.28 | 22.84 | 23.16 | 516,519 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,185 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.41 | 23.11 | 23.18 | 596,583 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,769 | -0.10(-0.43%) |
Jan 06, 2005 | 23.75 | 23.75 | 23.34 | 23.37 | 407,641 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,883 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.42 | 815,282 | -0.85(-3.49%) |
Jan 03, 2005 | 23.75 | 24.89 | 23.63 | 24.27 | 1,863,790 | +0.47(+1.99%) |
Dec 31, 2004 | 23.68 | 23.80 | 23.63 | 23.80 | 353,320 | +0.04(+0.18%) |
Dec 30, 2004 | 23.59 | 23.86 | 23.59 | 23.75 | 296,874 | +0.04(+0.18%) |
Dec 29, 2004 | 23.37 | 23.80 | 23.36 | 23.71 | 547,222 | +0.21(+0.90%) |
Dec 28, 2004 | 23.41 | 23.52 | 23.24 | 23.50 | 473,298 | +0.13(+0.54%) |
Dec 27, 2004 | 23.63 | 23.65 | 23.28 | 23.37 | 281,522 | -0.17(-0.72%) |
Dec 23, 2004 | 23.80 | 23.80 | 23.41 | 23.54 | 423,819 | -0.20(-0.86%) |
Dec 22, 2004 | 23.69 | 23.84 | 23.46 | 23.74 | 370,089 | +0.13(+0.54%) |
Dec 21, 2004 | 23.80 | 23.80 | 23.51 | 23.62 | 363,358 | -0.11(-0.46%) |
Dec 20, 2004 | 23.71 | 23.83 | 23.55 | 23.73 | 468,338 | -0.03(-0.11%) |
Dec 17, 2004 | 23.73 | 23.85 | 23.54 | 23.75 | 888,497 | +0.03(+0.14%) |
Dec 16, 2004 | 23.90 | 23.98 | 23.65 | 23.72 | 469,165 | -0.18(-0.74%) |
Dec 15, 2004 | 24.03 | 24.05 | 23.86 | 23.90 | 599,653 | -0.14(-0.56%) |
Dec 14, 2004 | 23.81 | 24.07 | 23.64 | 24.03 | 631,419 | +0.09(+0.39%) |
Dec 13, 2004 | 23.69 | 23.97 | 23.52 | 23.94 | 493,964 | +0.46(+1.95%) |
Dec 10, 2004 | 23.86 | 23.86 | 23.20 | 23.48 | 448,736 | +0.04(+0.18%) |
Dec 09, 2004 | 23.58 | 23.58 | 23.11 | 23.44 | 303,605 | -0.27(-1.14%) |
Dec 08, 2004 | 23.63 | 23.73 | 23.54 | 23.71 | 321,791 | +0.16(+0.68%) |
Dec 07, 2004 | 23.75 | 23.90 | 23.52 | 23.55 | 727,307 | -0.20(-0.86%) |
Dec 06, 2004 | 23.50 | 23.97 | 23.50 | 23.75 | 673,458 | +0.08(+0.36%) |
Dec 03, 2004 | 23.30 | 23.72 | 23.08 | 23.67 | 464,087 | +0.21(+0.90%) |
Dec 02, 2004 | 23.40 | 23.69 | 23.25 | 23.46 | 439,525 | +0.01(+0.04%) |
Dec 01, 2004 | 23.47 | 23.50 | 23.08 | 23.45 | 825,556 | +0.06(+0.25%) |
Nov 30, 2004 | 23.75 | 23.84 | 23.39 | 23.39 | 478,376 | -0.36(-1.50%) |
Nov 29, 2004 | 23.91 | 23.96 | 23.64 | 23.74 | 560,684 | -0.17(-0.71%) |
Nov 26, 2004 | 23.79 | 24.10 | 23.79 | 23.91 | 357,808 | +0.14(+0.57%) |
Nov 24, 2004 | 23.45 | 23.84 | 23.45 | 23.78 | 512,267 | +0.41(+1.78%) |
Nov 23, 2004 | 23.03 | 23.44 | 23.03 | 23.36 | 720,576 | +0.26(+1.14%) |
Nov 22, 2004 | 22.67 | 23.12 | 22.64 | 23.10 | 343,519 | +0.25(+1.07%) |
Nov 19, 2004 | 23.06 | 23.08 | 22.81 | 22.86 | 437,754 | -0.22(-0.95%) |
Nov 18, 2004 | 23.08 | 23.18 | 22.91 | 23.08 | 424,882 | +0.11(+0.48%) |
Nov 17, 2004 | 23.25 | 23.30 | 22.90 | 22.97 | 406,578 | -0.15(-0.66%) |
Nov 16, 2004 | 23.21 | 23.37 | 23.07 | 23.12 | 472,235 | -0.02(-0.07%) |
Nov 15, 2004 | 23.13 | 23.26 | 22.92 | 23.14 | 405,988 | +0.03(+0.11%) |
Nov 12, 2004 | 23.04 | 23.15 | 22.78 | 23.11 | 465,150 | +0.09(+0.40%) |
Nov 11, 2004 | 23.08 | 23.08 | 22.85 | 23.02 | 646,180 | -0.06(-0.26%) |
Nov 10, 2004 | 22.59 | 23.09 | 22.59 | 23.08 | 673,104 | +0.40(+1.76%) |
Nov 09, 2004 | 22.76 | 22.86 | 22.59 | 22.68 | 668,617 | -0.16(-0.70%) |
Nov 08, 2004 | 22.72 | 22.86 | 22.44 | 22.84 | 409,176 | +0.14(+0.63%) |
Nov 05, 2004 | 22.86 | 22.98 | 22.53 | 22.69 | 648,542 | -0.25(-1.11%) |
Nov 04, 2004 | 22.82 | 22.96 | 22.64 | 22.95 | 677,709 | +0.21(+0.93%) |
Nov 03, 2004 | 22.57 | 22.80 | 22.41 | 22.74 | 612,997 | +0.34(+1.51%) |
Nov 02, 2004 | 22.31 | 22.65 | 22.31 | 22.40 | 592,095 | +0.02(+0.08%) |
Nov 01, 2004 | 22.19 | 22.44 | 22.05 | 22.38 | 599,181 | +0.24(+1.07%) |
Oct 29, 2004 | 21.93 | 22.43 | 21.89 | 22.14 | 659,996 | -0.45(-1.99%) |
Oct 28, 2004 | 22.50 | 22.75 | 22.08 | 22.59 | 530,217 | +0.09(+0.41%) |
Oct 27, 2004 | 21.89 | 22.53 | 21.75 | 22.50 | 425,118 | +0.67(+3.06%) |
Oct 26, 2004 | 21.76 | 22.06 | 21.63 | 21.83 | 584,065 | +0.08(+0.35%) |
Oct 25, 2004 | 21.55 | 21.87 | 21.30 | 21.75 | 551,355 | -0.01(-0.04%) |
Oct 22, 2004 | 22.10 | 22.10 | 21.61 | 21.76 | 962,421 | -0.25(-1.15%) |
Oct 21, 2004 | 22.27 | 22.31 | 21.78 | 22.02 | 471,999 | -0.19(-0.88%) |
Oct 20, 2004 | 22.30 | 22.36 | 22.08 | 22.21 | 471,763 | -0.03(-0.11%) |
Oct 19, 2004 | 22.27 | 22.55 | 22.23 | 22.24 | 371,624 | -0.12(-0.53%) |
Oct 18, 2004 | 21.96 | 22.43 | 21.88 | 22.36 | 578,043 | +0.42(+1.93%) |
Oct 15, 2004 | 22.14 | 22.39 | 21.92 | 21.93 | 563,400 | -0.08(-0.38%) |
Oct 14, 2004 | 22.10 | 22.21 | 21.88 | 22.02 | 318,957 | -0.01(-0.04%) |
Oct 13, 2004 | 22.32 | 22.52 | 22.02 | 22.03 | 283,058 | -0.14(-0.61%) |
Oct 12, 2004 | 22.14 | 22.34 | 22.10 | 22.16 | 375,521 | -0.19(-0.83%) |
Oct 11, 2004 | 22.09 | 22.38 | 21.97 | 22.35 | 370,915 | +0.30(+1.38%) |
Oct 08, 2004 | 22.51 | 22.57 | 22.04 | 22.04 | 416,616 | -0.46(-2.03%) |
Oct 07, 2004 | 22.73 | 22.78 | 22.50 | 22.50 | 422,284 | -0.23(-1.01%) |
Oct 06, 2004 | 22.61 | 22.73 | 22.47 | 22.73 | 482,745 | +0.20(+0.90%) |
Oct 05, 2004 | 22.69 | 22.97 | 22.43 | 22.53 | 869,957 | -0.25(-1.08%) |
Oct 04, 2004 | 22.65 | 23.02 | 22.61 | 22.77 | 421,812 | +0.13(+0.56%) |