Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.90 | 20.98 | 20.73 | 20.80 | 5,602,326 | -0.17(-0.82%) |
Sep 29, 2005 | 20.73 | 21.02 | 20.56 | 20.98 | 4,710,296 | -0.21(-0.97%) |
Sep 28, 2005 | 21.31 | 21.41 | 21.15 | 21.18 | 3,616,368 | -0.13(-0.59%) |
Sep 27, 2005 | 21.17 | 21.48 | 21.17 | 21.31 | 3,857,470 | +0.08(+0.37%) |
Sep 26, 2005 | 21.17 | 21.41 | 21.14 | 21.23 | 3,676,832 | +0.24(+1.14%) |
Sep 23, 2005 | 20.99 | 21.22 | 20.55 | 20.99 | 4,154,511 | +0.15(+0.70%) |
Sep 22, 2005 | 20.78 | 21.02 | 20.53 | 20.84 | 6,656,748 | -0.03(-0.13%) |
Sep 21, 2005 | 20.66 | 20.99 | 20.61 | 20.87 | 6,090,258 | -0.30(-1.41%) |
Sep 20, 2005 | 21.55 | 21.60 | 21.10 | 21.17 | 3,580,181 | -0.38(-1.78%) |
Sep 19, 2005 | 21.64 | 21.67 | 21.49 | 21.55 | 2,483,690 | -0.11(-0.52%) |
Sep 16, 2005 | 21.47 | 21.67 | 21.46 | 21.67 | 5,423,950 | +0.33(+1.55%) |
Sep 15, 2005 | 21.49 | 21.59 | 21.29 | 21.34 | 3,167,640 | -0.14(-0.65%) |
Sep 14, 2005 | 21.57 | 21.71 | 21.45 | 21.47 | 3,909,037 | -0.03(-0.12%) |
Sep 13, 2005 | 21.67 | 21.71 | 21.49 | 21.50 | 4,070,224 | -0.05(-0.22%) |
Sep 12, 2005 | 21.60 | 21.73 | 21.52 | 21.55 | 3,389,441 | +0.08(+0.37%) |
Sep 09, 2005 | 21.50 | 21.60 | 21.30 | 21.47 | 4,257,948 | -0.15(-0.68%) |
Sep 08, 2005 | 21.72 | 21.78 | 21.61 | 21.61 | 3,510,067 | -0.28(-1.27%) |
Sep 07, 2005 | 21.65 | 21.95 | 21.62 | 21.89 | 2,983,534 | +0.03(+0.12%) |
Sep 06, 2005 | 21.59 | 21.90 | 21.56 | 21.87 | 4,080,477 | +0.35(+1.63%) |
Sep 02, 2005 | 21.51 | 21.59 | 21.06 | 21.51 | 5,184,658 | +0.12(+0.56%) |
Sep 01, 2005 | 22.14 | 22.32 | 21.39 | 21.39 | 6,092,821 | -0.74(-3.36%) |
Aug 31, 2005 | 21.72 | 22.14 | 21.55 | 22.14 | 2,841,497 | +0.23(+1.03%) |
Aug 30, 2005 | 22.38 | 22.38 | 21.74 | 21.91 | 4,147,575 | -0.45(-2.02%) |
Aug 29, 2005 | 22.25 | 22.42 | 22.14 | 22.36 | 2,519,275 | +0.11(+0.51%) |
Aug 26, 2005 | 22.25 | 22.39 | 21.99 | 22.25 | 2,328,535 | +0.05(+0.24%) |
Aug 25, 2005 | 22.22 | 22.33 | 22.09 | 22.20 | 2,239,422 | -0.03(-0.12%) |
Aug 24, 2005 | 22.42 | 22.52 | 22.20 | 22.22 | 3,238,055 | -0.25(-1.12%) |
Aug 23, 2005 | 22.38 | 22.55 | 22.15 | 22.48 | 3,392,909 | -0.07(-0.29%) |
Aug 22, 2005 | 22.66 | 22.78 | 22.40 | 22.54 | 2,736,100 | -0.11(-0.50%) |
Aug 19, 2005 | 22.71 | 22.75 | 22.63 | 22.66 | 2,128,597 | +0.01(+0.03%) |
Aug 18, 2005 | 22.52 | 22.77 | 22.52 | 22.65 | 2,184,990 | +0.03(+0.15%) |
Aug 17, 2005 | 22.58 | 22.71 | 22.54 | 22.62 | 2,350,398 | -0.01(-0.03%) |
Aug 16, 2005 | 22.91 | 22.93 | 22.57 | 22.62 | 4,755,380 | -0.46(-1.98%) |
Aug 15, 2005 | 23.25 | 23.36 | 22.96 | 23.08 | 5,918,517 | +0.50(+2.20%) |
Aug 12, 2005 | 22.64 | 22.77 | 22.49 | 22.58 | 3,651,802 | +0.01(+0.03%) |
Aug 11, 2005 | 22.54 | 22.66 | 22.39 | 22.58 | 2,729,616 | +0.03(+0.12%) |
Aug 10, 2005 | 22.56 | 22.77 | 22.49 | 22.55 | 3,164,172 | +0.05(+0.24%) |
Aug 09, 2005 | 22.54 | 22.58 | 22.38 | 22.50 | 4,172,605 | -0.05(-0.24%) |
Aug 08, 2005 | 22.58 | 22.62 | 22.42 | 22.55 | 4,444,165 | -0.13(-0.56%) |
Aug 05, 2005 | 22.96 | 23.00 | 22.64 | 22.68 | 3,623,154 | -0.37(-1.61%) |
Aug 04, 2005 | 23.41 | 23.44 | 22.99 | 23.05 | 5,638,664 | -0.42(-1.81%) |
Aug 03, 2005 | 23.62 | 23.77 | 23.44 | 23.47 | 3,659,492 | -0.29(-1.23%) |
Aug 02, 2005 | 23.72 | 23.86 | 23.66 | 23.76 | 2,005,860 | +0.05(+0.20%) |
Aug 01, 2005 | 23.87 | 24.08 | 23.71 | 23.72 | 2,305,616 | -0.20(-0.83%) |
Jul 29, 2005 | 23.95 | 24.12 | 23.78 | 23.92 | 2,135,382 | -0.13(-0.52%) |
Jul 28, 2005 | 23.79 | 24.11 | 23.78 | 24.04 | 2,159,658 | +0.24(+1.00%) |
Jul 27, 2005 | 23.81 | 23.99 | 23.58 | 23.80 | 2,909,047 | -0.04(-0.17%) |
Jul 26, 2005 | 23.88 | 23.89 | 23.42 | 23.84 | 3,485,791 | -0.23(-0.94%) |
Jul 25, 2005 | 24.14 | 24.21 | 23.91 | 24.07 | 2,248,017 | -0.24(-0.98%) |
Jul 22, 2005 | 24.21 | 24.43 | 24.19 | 24.31 | 1,911,922 | +0.09(+0.38%) |
Jul 21, 2005 | 24.55 | 24.58 | 24.15 | 24.21 | 2,131,763 | -0.28(-1.14%) |
Jul 20, 2005 | 24.55 | 24.62 | 24.32 | 24.49 | 1,986,107 | -0.18(-0.73%) |
Jul 19, 2005 | 24.35 | 24.74 | 24.35 | 24.67 | 2,710,316 | +0.31(+1.28%) |
Jul 18, 2005 | 24.35 | 24.45 | 24.16 | 24.36 | 1,511,745 | -0.06(-0.24%) |
Jul 15, 2005 | 24.22 | 24.45 | 24.19 | 24.42 | 1,625,586 | +0.11(+0.46%) |
Jul 14, 2005 | 24.28 | 24.47 | 24.21 | 24.31 | 1,572,058 | +0.07(+0.27%) |
Jul 13, 2005 | 24.31 | 24.38 | 24.11 | 24.24 | 2,072,355 | -0.14(-0.57%) |
Jul 12, 2005 | 24.33 | 24.54 | 24.23 | 24.38 | 2,759,924 | +0.07(+0.27%) |
Jul 11, 2005 | 24.42 | 24.49 | 24.17 | 24.31 | 2,704,586 | +0.10(+0.41%) |
Jul 08, 2005 | 23.94 | 24.54 | 23.88 | 24.21 | 3,390,647 | +0.21(+0.88%) |
Jul 07, 2005 | 23.88 | 24.10 | 23.68 | 24.00 | 2,050,642 | -0.13(-0.52%) |
Jul 06, 2005 | 24.37 | 24.52 | 24.08 | 24.13 | 2,561,343 | -0.33(-1.36%) |
Jul 05, 2005 | 24.09 | 24.55 | 24.05 | 24.46 | 2,818,578 | +0.42(+1.74%) |
Jul 01, 2005 | 24.11 | 24.20 | 23.95 | 24.04 | 1,986,258 | +0.04(+0.17%) |
Jun 30, 2005 | 23.70 | 24.23 | 23.70 | 24.00 | 3,104,160 | +0.23(+0.95%) |
Jun 29, 2005 | 23.91 | 24.01 | 23.72 | 23.78 | 1,656,497 | -0.27(-1.13%) |
Jun 28, 2005 | 23.78 | 24.16 | 23.77 | 24.05 | 1,998,019 | +0.34(+1.43%) |
Jun 27, 2005 | 23.80 | 23.84 | 23.52 | 23.71 | 2,363,667 | -0.13(-0.56%) |
Jun 24, 2005 | 23.78 | 23.96 | 23.76 | 23.84 | 3,263,236 | -0.02(-0.08%) |
Jun 23, 2005 | 24.20 | 24.24 | 23.86 | 23.86 | 3,597,973 | -0.39(-1.61%) |
Jun 22, 2005 | 24.32 | 24.35 | 24.08 | 24.25 | 2,253,746 | +0.03(+0.11%) |
Jun 21, 2005 | 24.47 | 24.54 | 24.11 | 24.23 | 2,586,674 | -0.34(-1.40%) |
Jun 20, 2005 | 24.41 | 24.58 | 23.95 | 24.57 | 1,704,596 | +0.00(+0.00%) |
Jun 17, 2005 | 24.72 | 24.72 | 24.49 | 24.57 | 3,461,816 | +0.13(+0.52%) |
Jun 16, 2005 | 24.35 | 24.57 | 24.18 | 24.45 | 2,877,232 | -0.06(-0.24%) |
Jun 15, 2005 | 24.47 | 24.60 | 24.01 | 24.51 | 5,175,913 | -0.56(-2.22%) |
Jun 14, 2005 | 24.80 | 25.23 | 24.79 | 25.06 | 2,800,032 | +0.19(+0.77%) |
Jun 13, 2005 | 24.41 | 24.90 | 24.35 | 24.87 | 2,020,938 | +0.33(+1.35%) |
Jun 10, 2005 | 25.04 | 25.04 | 24.43 | 24.54 | 1,532,553 | -0.14(-0.56%) |
Jun 09, 2005 | 24.61 | 24.78 | 24.39 | 24.68 | 2,017,621 | -0.05(-0.19%) |
Jun 08, 2005 | 24.80 | 24.90 | 24.66 | 24.72 | 1,315,577 | -0.17(-0.69%) |
Jun 07, 2005 | 24.75 | 25.19 | 24.70 | 24.90 | 1,664,036 | +0.12(+0.48%) |
Jun 06, 2005 | 24.70 | 24.93 | 24.70 | 24.78 | 1,310,602 | -0.05(-0.19%) |
Jun 03, 2005 | 24.97 | 25.14 | 24.72 | 24.82 | 1,322,966 | -0.21(-0.82%) |
Jun 02, 2005 | 25.02 | 25.10 | 24.83 | 25.03 | 1,342,115 | -0.01(-0.05%) |
Jun 01, 2005 | 24.61 | 25.20 | 24.55 | 25.04 | 2,469,516 | +0.40(+1.61%) |
May 31, 2005 | 24.70 | 24.82 | 24.51 | 24.64 | 2,151,214 | -0.12(-0.48%) |
May 27, 2005 | 24.76 | 24.84 | 24.61 | 24.76 | 1,275,017 | -0.10(-0.40%) |
May 26, 2005 | 24.76 | 24.95 | 24.67 | 24.86 | 1,480,835 | +0.10(+0.40%) |
May 25, 2005 | 24.97 | 24.99 | 24.61 | 24.76 | 1,723,293 | -0.21(-0.82%) |
May 24, 2005 | 24.70 | 25.11 | 24.59 | 24.97 | 2,327,178 | +0.21(+0.83%) |
May 23, 2005 | 24.99 | 25.04 | 24.76 | 24.76 | 2,684,080 | +0.11(+0.43%) |
May 20, 2005 | 24.51 | 24.76 | 24.37 | 24.66 | 2,023,652 | +0.10(+0.41%) |
May 19, 2005 | 24.52 | 24.59 | 24.25 | 24.56 | 1,783,003 | -0.01(-0.05%) |
May 18, 2005 | 24.27 | 24.61 | 24.26 | 24.57 | 2,414,933 | +0.32(+1.34%) |
May 17, 2005 | 23.95 | 24.25 | 23.84 | 24.25 | 1,806,073 | +0.17(+0.72%) |
May 16, 2005 | 23.60 | 24.10 | 23.54 | 24.07 | 1,860,506 | +0.54(+2.28%) |
May 13, 2005 | 23.76 | 23.77 | 23.31 | 23.54 | 2,369,547 | -0.27(-1.11%) |
May 12, 2005 | 24.17 | 24.24 | 23.78 | 23.80 | 2,392,316 | -0.27(-1.13%) |
May 11, 2005 | 23.89 | 24.13 | 23.80 | 24.07 | 2,345,271 | +0.17(+0.69%) |
May 10, 2005 | 23.68 | 23.97 | 23.59 | 23.91 | 2,120,605 | +0.07(+0.31%) |
May 09, 2005 | 23.71 | 23.84 | 23.58 | 23.84 | 2,181,823 | +0.10(+0.42%) |
May 06, 2005 | 23.78 | 23.88 | 23.67 | 23.74 | 1,831,103 | +0.09(+0.36%) |
May 05, 2005 | 23.88 | 24.02 | 23.49 | 23.65 | 2,097,385 | -0.06(-0.25%) |
May 04, 2005 | 23.68 | 23.90 | 23.59 | 23.71 | 2,073,712 | +0.17(+0.70%) |
May 03, 2005 | 23.61 | 23.74 | 23.48 | 23.54 | 3,329,731 | +0.06(+0.25%) |
May 02, 2005 | 23.28 | 23.54 | 23.01 | 23.48 | 4,001,165 | +0.54(+2.34%) |
Apr 29, 2005 | 23.07 | 23.17 | 22.70 | 22.95 | 3,812,537 | -0.01(-0.03%) |
Apr 28, 2005 | 23.01 | 23.18 | 22.86 | 22.95 | 2,274,705 | -0.17(-0.72%) |
Apr 27, 2005 | 23.08 | 23.25 | 22.79 | 23.12 | 1,731,285 | -0.03(-0.14%) |
Apr 26, 2005 | 23.25 | 23.40 | 23.07 | 23.15 | 1,915,843 | -0.11(-0.46%) |
Apr 25, 2005 | 23.15 | 23.35 | 23.10 | 23.26 | 1,919,461 | +0.25(+1.07%) |
Apr 22, 2005 | 23.27 | 23.36 | 22.83 | 23.01 | 2,349,795 | -0.25(-1.06%) |
Apr 21, 2005 | 23.00 | 23.48 | 22.98 | 23.26 | 2,992,279 | +0.42(+1.83%) |
Apr 20, 2005 | 23.31 | 23.31 | 22.77 | 22.84 | 1,937,857 | -0.35(-1.52%) |
Apr 19, 2005 | 23.27 | 23.34 | 22.97 | 23.19 | 2,844,814 | -0.13(-0.54%) |
Apr 18, 2005 | 23.08 | 23.42 | 22.93 | 23.32 | 2,621,053 | +0.11(+0.46%) |
Apr 15, 2005 | 23.77 | 23.78 | 23.21 | 23.21 | 3,898,181 | -0.56(-2.37%) |
Apr 14, 2005 | 23.72 | 23.88 | 23.60 | 23.78 | 2,969,662 | -0.01(-0.03%) |
Apr 13, 2005 | 23.78 | 23.92 | 23.68 | 23.78 | 2,362,461 | -0.03(-0.11%) |
Apr 12, 2005 | 23.83 | 24.00 | 23.62 | 23.81 | 2,403,775 | -0.03(-0.14%) |
Apr 11, 2005 | 23.83 | 24.00 | 23.81 | 23.84 | 3,553,341 | -0.03(-0.11%) |
Apr 08, 2005 | 24.19 | 24.20 | 23.84 | 23.87 | 2,565,716 | -0.32(-1.34%) |
Apr 07, 2005 | 23.99 | 24.20 | 23.90 | 24.19 | 2,001,940 | +0.12(+0.50%) |
Apr 06, 2005 | 24.14 | 24.16 | 23.90 | 24.07 | 2,856,726 | -0.15(-0.60%) |
Apr 05, 2005 | 23.68 | 24.22 | 23.64 | 24.22 | 3,887,023 | +0.68(+2.90%) |
Apr 04, 2005 | 23.48 | 23.61 | 23.34 | 23.54 | 2,580,643 | +0.01(+0.03%) |
Apr 01, 2005 | 23.74 | 23.84 | 23.46 | 23.53 | 2,649,701 | -0.21(-0.89%) |
Mar 31, 2005 | 24.09 | 24.09 | 23.54 | 23.74 | 3,389,893 | -0.34(-1.43%) |
Mar 30, 2005 | 23.93 | 24.20 | 23.93 | 24.09 | 2,981,122 | +0.09(+0.39%) |
Mar 29, 2005 | 23.74 | 24.07 | 23.62 | 23.99 | 5,133,995 | +0.15(+0.64%) |
Mar 28, 2005 | 23.01 | 23.84 | 22.98 | 23.84 | 6,925,292 | +0.92(+4.02%) |
Mar 24, 2005 | 22.44 | 22.97 | 22.28 | 22.92 | 4,658,125 | +0.46(+2.04%) |
Mar 23, 2005 | 22.42 | 22.62 | 22.38 | 22.46 | 4,075,803 | -0.01(-0.03%) |
Mar 22, 2005 | 21.75 | 22.66 | 21.75 | 22.47 | 5,558,146 | +0.82(+3.80%) |
Mar 21, 2005 | 21.80 | 21.95 | 21.60 | 21.65 | 2,733,687 | -0.09(-0.40%) |
Mar 18, 2005 | 21.78 | 21.85 | 21.60 | 21.73 | 4,400,589 | -0.05(-0.21%) |
Mar 17, 2005 | 21.92 | 21.94 | 21.75 | 21.78 | 4,016,244 | -0.24(-1.08%) |
Mar 16, 2005 | 22.35 | 22.35 | 21.97 | 22.02 | 3,363,958 | -0.33(-1.48%) |
Mar 15, 2005 | 22.78 | 22.83 | 22.33 | 22.35 | 2,984,439 | -0.34(-1.52%) |
Mar 14, 2005 | 22.45 | 22.75 | 22.42 | 22.69 | 2,776,510 | +0.33(+1.48%) |
Mar 11, 2005 | 22.50 | 22.70 | 22.31 | 22.36 | 1,980,679 | -0.23(-1.00%) |
Mar 10, 2005 | 22.38 | 22.63 | 22.37 | 22.59 | 3,238,357 | +0.15(+0.65%) |
Mar 09, 2005 | 22.85 | 22.94 | 22.40 | 22.44 | 3,800,775 | -0.47(-2.06%) |
Mar 08, 2005 | 22.97 | 23.11 | 22.88 | 22.91 | 4,031,322 | +0.00(+0.00%) |
Mar 07, 2005 | 22.95 | 23.12 | 22.86 | 22.91 | 2,670,660 | -0.07(-0.32%) |
Mar 04, 2005 | 23.18 | 23.26 | 22.99 | 22.99 | 2,433,781 | -0.05(-0.20%) |
Mar 03, 2005 | 23.09 | 23.16 | 22.97 | 23.03 | 2,179,411 | -0.05(-0.23%) |
Mar 02, 2005 | 22.65 | 23.20 | 22.62 | 23.09 | 2,675,485 | +0.13(+0.55%) |
Mar 01, 2005 | 22.84 | 23.09 | 22.78 | 22.96 | 3,115,016 | +0.13(+0.58%) |
Feb 28, 2005 | 22.88 | 22.91 | 22.71 | 22.83 | 3,450,508 | -0.12(-0.52%) |
Feb 25, 2005 | 22.97 | 23.05 | 22.79 | 22.95 | 2,681,215 | +0.02(+0.09%) |
Feb 24, 2005 | 22.73 | 22.99 | 22.62 | 22.93 | 2,332,153 | +0.12(+0.52%) |
Feb 23, 2005 | 22.85 | 23.05 | 22.78 | 22.81 | 4,284,184 | +0.09(+0.41%) |
Feb 22, 2005 | 22.95 | 23.07 | 22.67 | 22.71 | 3,632,201 | -0.35(-1.52%) |
Feb 18, 2005 | 23.09 | 23.19 | 22.95 | 23.07 | 2,772,589 | +0.11(+0.46%) |
Feb 17, 2005 | 23.15 | 23.23 | 22.94 | 22.96 | 1,608,397 | -0.22(-0.94%) |
Feb 16, 2005 | 23.19 | 23.31 | 23.07 | 23.18 | 1,566,178 | -0.03(-0.11%) |
Feb 15, 2005 | 23.44 | 23.45 | 23.17 | 23.21 | 2,694,484 | -0.24(-1.02%) |
Feb 14, 2005 | 23.19 | 23.47 | 23.11 | 23.44 | 2,205,948 | +0.34(+1.46%) |
Feb 11, 2005 | 23.11 | 23.36 | 22.99 | 23.11 | 3,895,165 | -0.05(-0.20%) |
Feb 10, 2005 | 23.34 | 23.45 | 23.12 | 23.15 | 2,262,341 | -0.09(-0.40%) |
Feb 09, 2005 | 23.25 | 23.36 | 22.98 | 23.25 | 2,829,283 | -0.11(-0.45%) |
Feb 08, 2005 | 22.95 | 23.36 | 22.95 | 23.35 | 3,004,342 | +0.29(+1.27%) |
Feb 07, 2005 | 23.21 | 23.23 | 22.96 | 23.06 | 2,713,482 | -0.13(-0.54%) |
Feb 04, 2005 | 22.89 | 23.19 | 22.83 | 23.19 | 3,592,696 | +0.19(+0.81%) |
Feb 03, 2005 | 23.09 | 23.16 | 22.84 | 23.00 | 5,312,371 | -0.05(-0.20%) |
Feb 02, 2005 | 22.98 | 23.11 | 22.80 | 23.05 | 4,902,091 | -0.03(-0.14%) |
Feb 01, 2005 | 23.10 | 23.19 | 22.89 | 23.08 | 8,488,304 | -0.11(-0.49%) |
Jan 31, 2005 | 23.74 | 23.76 | 23.05 | 23.19 | 6,422,130 | -0.61(-2.56%) |
Jan 28, 2005 | 23.57 | 23.80 | 23.51 | 23.80 | 2,184,990 | +0.17(+0.70%) |
Jan 27, 2005 | 23.34 | 23.69 | 23.31 | 23.64 | 3,363,808 | +0.29(+1.25%) |
Jan 26, 2005 | 23.44 | 23.52 | 23.29 | 23.34 | 2,850,393 | -0.04(-0.17%) |
Jan 25, 2005 | 23.56 | 23.67 | 23.38 | 23.38 | 2,451,724 | -0.17(-0.73%) |
Jan 24, 2005 | 23.70 | 23.72 | 23.49 | 23.56 | 2,581,699 | -0.13(-0.53%) |
Jan 21, 2005 | 23.71 | 23.85 | 23.56 | 23.68 | 1,698,263 | -0.03(-0.11%) |
Jan 20, 2005 | 23.72 | 23.90 | 23.61 | 23.71 | 2,233,240 | -0.18(-0.75%) |
Jan 19, 2005 | 24.14 | 24.21 | 23.84 | 23.89 | 1,782,249 | -0.28(-1.15%) |
Jan 18, 2005 | 23.71 | 24.17 | 23.41 | 24.17 | 4,410,993 | +0.19(+0.80%) |
Jan 14, 2005 | 24.15 | 24.38 | 23.95 | 23.97 | 2,122,113 | -0.18(-0.74%) |
Jan 13, 2005 | 24.12 | 24.43 | 24.08 | 24.15 | 1,954,141 | +0.07(+0.28%) |
Jan 12, 2005 | 24.04 | 24.14 | 23.67 | 24.09 | 2,783,446 | -0.03(-0.14%) |
Jan 11, 2005 | 24.27 | 24.36 | 24.00 | 24.12 | 1,841,356 | -0.25(-1.03%) |
Jan 10, 2005 | 24.05 | 24.44 | 24.03 | 24.37 | 1,859,299 | +0.29(+1.18%) |
Jan 07, 2005 | 24.17 | 24.29 | 23.97 | 24.09 | 2,087,132 | -0.11(-0.44%) |
Jan 06, 2005 | 24.17 | 24.41 | 23.97 | 24.19 | 3,353,102 | -0.05(-0.19%) |
Jan 05, 2005 | 24.32 | 24.46 | 24.24 | 24.24 | 2,072,506 | -0.07(-0.27%) |
Jan 04, 2005 | 24.73 | 24.82 | 24.29 | 24.31 | 3,117,580 | -0.40(-1.64%) |
Jan 03, 2005 | 24.90 | 25.09 | 24.57 | 24.71 | 4,573,235 | -0.60(-2.38%) |
Dec 31, 2004 | 25.20 | 25.47 | 25.16 | 25.31 | 1,982,036 | +0.19(+0.74%) |
Dec 30, 2004 | 25.14 | 25.22 | 25.04 | 25.13 | 1,485,057 | +0.02(+0.08%) |
Dec 29, 2004 | 25.14 | 25.20 | 24.96 | 25.11 | 2,184,386 | -0.07(-0.26%) |
Dec 28, 2004 | 25.04 | 25.23 | 24.96 | 25.18 | 2,015,812 | +0.23(+0.93%) |
Dec 27, 2004 | 25.27 | 25.29 | 24.94 | 24.94 | 1,708,517 | -0.24(-0.95%) |
Dec 23, 2004 | 25.34 | 25.49 | 25.14 | 25.18 | 2,451,272 | -0.15(-0.60%) |
Dec 22, 2004 | 25.17 | 25.47 | 25.09 | 25.33 | 4,303,937 | +0.44(+1.79%) |
Dec 21, 2004 | 24.57 | 24.89 | 24.55 | 24.89 | 3,921,552 | +0.72(+2.99%) |
Dec 20, 2004 | 24.07 | 24.34 | 24.03 | 24.17 | 2,662,970 | +0.11(+0.44%) |
Dec 17, 2004 | 24.37 | 24.64 | 24.04 | 24.06 | 3,953,066 | -0.55(-2.24%) |
Dec 16, 2004 | 24.59 | 24.73 | 24.47 | 24.61 | 2,277,118 | +0.01(+0.05%) |
Dec 15, 2004 | 24.80 | 24.86 | 24.41 | 24.60 | 3,387,028 | -0.11(-0.43%) |
Dec 14, 2004 | 24.25 | 24.78 | 24.24 | 24.70 | 3,891,396 | +0.46(+1.89%) |
Dec 13, 2004 | 24.07 | 24.31 | 23.95 | 24.25 | 3,442,818 | +0.25(+1.05%) |
Dec 10, 2004 | 23.98 | 24.19 | 23.47 | 23.99 | 3,333,651 | +0.44(+1.86%) |
Dec 09, 2004 | 23.05 | 23.56 | 22.98 | 23.56 | 2,597,531 | +0.44(+1.89%) |
Dec 08, 2004 | 23.15 | 23.21 | 23.03 | 23.12 | 3,066,163 | -0.04(-0.17%) |
Dec 07, 2004 | 23.59 | 23.60 | 23.15 | 23.16 | 2,482,484 | -0.43(-1.83%) |
Dec 06, 2004 | 23.74 | 23.74 | 23.52 | 23.59 | 2,225,852 | -0.15(-0.61%) |
Dec 03, 2004 | 23.68 | 23.94 | 23.58 | 23.74 | 2,729,164 | +0.10(+0.42%) |
Dec 02, 2004 | 23.41 | 23.66 | 23.27 | 23.64 | 4,627,818 | +0.27(+1.14%) |
Dec 01, 2004 | 23.05 | 23.44 | 22.95 | 23.37 | 3,247,102 | +0.33(+1.41%) |
Nov 30, 2004 | 23.09 | 23.18 | 22.97 | 23.05 | 3,525,597 | -0.18(-0.77%) |
Nov 29, 2004 | 23.54 | 23.54 | 23.13 | 23.23 | 2,851,147 | -0.29(-1.24%) |
Nov 26, 2004 | 23.54 | 23.69 | 23.32 | 23.52 | 1,843,769 | -0.16(-0.67%) |
Nov 24, 2004 | 23.58 | 23.71 | 23.48 | 23.68 | 2,908,294 | +0.05(+0.20%) |
Nov 23, 2004 | 23.54 | 23.63 | 23.13 | 23.63 | 3,931,052 | +0.09(+0.39%) |
Nov 22, 2004 | 23.48 | 23.54 | 23.23 | 23.54 | 2,659,201 | +0.06(+0.25%) |
Nov 19, 2004 | 23.81 | 23.83 | 23.38 | 23.48 | 3,312,692 | -0.21(-0.90%) |
Nov 18, 2004 | 23.40 | 23.69 | 23.29 | 23.69 | 3,592,696 | +0.29(+1.25%) |
Nov 17, 2004 | 23.13 | 23.54 | 23.06 | 23.40 | 3,034,197 | +0.24(+1.03%) |
Nov 16, 2004 | 23.54 | 23.54 | 23.14 | 23.16 | 2,602,959 | -0.32(-1.38%) |
Nov 15, 2004 | 23.38 | 23.51 | 23.18 | 23.48 | 2,719,665 | +0.11(+0.45%) |
Nov 12, 2004 | 23.20 | 23.38 | 22.96 | 23.38 | 3,125,722 | +0.13(+0.54%) |
Nov 11, 2004 | 23.19 | 23.32 | 23.09 | 23.25 | 2,806,968 | +0.06(+0.26%) |
Nov 10, 2004 | 23.20 | 23.25 | 23.12 | 23.19 | 2,434,987 | +0.11(+0.49%) |
Nov 09, 2004 | 23.21 | 23.21 | 22.93 | 23.08 | 3,826,559 | -0.13(-0.57%) |
Nov 08, 2004 | 23.21 | 23.25 | 23.08 | 23.21 | 2,686,342 | +0.08(+0.34%) |
Nov 05, 2004 | 23.34 | 23.37 | 23.00 | 23.13 | 2,838,330 | -0.07(-0.29%) |
Nov 04, 2004 | 22.95 | 23.34 | 22.85 | 23.20 | 4,446,125 | +0.26(+1.13%) |
Nov 03, 2004 | 22.68 | 22.94 | 22.66 | 22.94 | 5,767,282 | +0.39(+1.74%) |
Nov 02, 2004 | 22.18 | 22.81 | 22.15 | 22.55 | 7,245,252 | +0.67(+3.06%) |
Nov 01, 2004 | 21.95 | 22.26 | 21.67 | 21.88 | 7,214,794 | +0.48(+2.23%) |
Oct 29, 2004 | 21.39 | 21.45 | 21.22 | 21.40 | 4,969,944 | +0.15(+0.69%) |
Oct 28, 2004 | 21.04 | 21.29 | 20.87 | 21.26 | 4,156,773 | +0.05(+0.25%) |
Oct 27, 2004 | 20.46 | 21.22 | 20.46 | 21.20 | 4,843,889 | +0.60(+2.90%) |
Oct 26, 2004 | 20.23 | 20.61 | 20.10 | 20.61 | 5,311,315 | +0.34(+1.70%) |
Oct 25, 2004 | 20.49 | 20.55 | 20.23 | 20.26 | 4,511,565 | -0.20(-0.97%) |
Oct 22, 2004 | 20.59 | 20.64 | 20.42 | 20.46 | 3,978,699 | -0.10(-0.48%) |
Oct 21, 2004 | 20.43 | 20.66 | 20.33 | 20.56 | 5,502,206 | +0.30(+1.47%) |
Oct 20, 2004 | 20.07 | 20.27 | 19.84 | 20.26 | 3,325,509 | +0.19(+0.96%) |
Oct 19, 2004 | 19.92 | 20.23 | 19.90 | 20.07 | 3,159,045 | +0.12(+0.60%) |
Oct 18, 2004 | 19.88 | 19.96 | 19.70 | 19.95 | 3,491,520 | +0.08(+0.40%) |
Oct 15, 2004 | 19.98 | 20.08 | 19.83 | 19.87 | 3,374,815 | -0.09(-0.43%) |
Oct 14, 2004 | 20.06 | 20.09 | 19.90 | 19.96 | 3,244,388 | -0.09(-0.43%) |
Oct 13, 2004 | 20.21 | 20.32 | 20.00 | 20.04 | 3,220,715 | -0.08(-0.40%) |
Oct 12, 2004 | 19.97 | 20.16 | 19.94 | 20.12 | 3,152,109 | +0.09(+0.46%) |
Oct 11, 2004 | 19.90 | 20.07 | 19.89 | 20.03 | 2,139,001 | +0.21(+1.04%) |
Oct 08, 2004 | 19.84 | 19.98 | 19.80 | 19.82 | 2,516,862 | -0.06(-0.30%) |
Oct 07, 2004 | 20.10 | 20.14 | 19.84 | 19.88 | 3,199,605 | -0.15(-0.76%) |
Oct 06, 2004 | 20.29 | 20.31 | 19.81 | 20.04 | 5,144,399 | -0.26(-1.27%) |
Oct 05, 2004 | 20.54 | 20.55 | 20.23 | 20.29 | 3,969,200 | -0.16(-0.78%) |
Oct 04, 2004 | 20.46 | 20.56 | 20.40 | 20.45 | 3,353,856 | +0.11(+0.55%) |