Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.81 | 24.85 | 24.70 | 24.73 | 1,206,158 | -0.21(-0.83%) |
Dec 29, 2005 | 24.97 | 25.01 | 24.88 | 24.93 | 1,390,307 | +0.00(+0.00%) |
Dec 28, 2005 | 25.11 | 25.11 | 24.81 | 24.93 | 1,603,039 | +0.08(+0.34%) |
Dec 27, 2005 | 25.10 | 25.13 | 24.84 | 24.85 | 1,175,943 | -0.18(-0.72%) |
Dec 23, 2005 | 24.96 | 25.12 | 24.74 | 25.03 | 2,577,888 | +0.06(+0.26%) |
Dec 22, 2005 | 24.99 | 25.04 | 24.92 | 24.97 | 2,185,907 | -0.11(-0.43%) |
Dec 21, 2005 | 25.07 | 25.11 | 24.93 | 25.07 | 2,856,562 | -0.32(-1.25%) |
Dec 20, 2005 | 25.67 | 25.68 | 25.30 | 25.39 | 2,340,453 | -0.06(-0.25%) |
Dec 19, 2005 | 25.74 | 25.76 | 25.39 | 25.46 | 3,863,871 | +0.18(+0.70%) |
Dec 16, 2005 | 25.24 | 25.47 | 25.24 | 25.28 | 3,398,190 | +0.47(+1.90%) |
Dec 15, 2005 | 25.14 | 25.18 | 24.78 | 24.81 | 2,196,114 | -0.41(-1.63%) |
Dec 14, 2005 | 25.19 | 25.32 | 25.10 | 25.22 | 2,088,728 | +0.00(+0.00%) |
Dec 13, 2005 | 25.08 | 25.27 | 25.05 | 25.22 | 3,529,871 | +0.23(+0.90%) |
Dec 12, 2005 | 24.99 | 25.02 | 24.80 | 25.00 | 1,553,633 | +0.18(+0.71%) |
Dec 09, 2005 | 24.81 | 24.94 | 24.74 | 24.82 | 1,722,675 | -0.00(-0.02%) |
Dec 08, 2005 | 24.63 | 24.96 | 24.37 | 24.82 | 2,965,582 | +0.25(+1.02%) |
Dec 07, 2005 | 24.48 | 24.64 | 24.43 | 24.57 | 1,654,691 | -0.16(-0.63%) |
Dec 06, 2005 | 24.81 | 24.90 | 24.69 | 24.73 | 1,824,957 | -0.24(-0.96%) |
Dec 05, 2005 | 25.00 | 25.08 | 24.88 | 24.97 | 4,801,156 | -0.03(-0.12%) |
Dec 02, 2005 | 24.90 | 25.04 | 24.84 | 25.00 | 1,607,326 | +0.28(+1.13%) |
Dec 01, 2005 | 24.54 | 24.76 | 24.54 | 24.72 | 2,418,850 | +0.44(+1.82%) |
Nov 30, 2005 | 24.38 | 24.42 | 24.22 | 24.28 | 3,656,244 | -0.18(-0.74%) |
Nov 29, 2005 | 24.67 | 24.67 | 24.36 | 24.46 | 2,321,671 | +0.24(+0.99%) |
Nov 28, 2005 | 24.37 | 24.38 | 24.10 | 24.22 | 2,812,056 | -0.04(-0.16%) |
Nov 25, 2005 | 24.29 | 24.39 | 24.09 | 24.26 | 1,628,150 | -0.45(-1.82%) |
Nov 23, 2005 | 24.71 | 24.78 | 24.61 | 24.71 | 1,442,980 | +0.11(+0.44%) |
Nov 22, 2005 | 24.27 | 24.61 | 24.23 | 24.60 | 3,210,978 | +0.52(+2.18%) |
Nov 21, 2005 | 24.15 | 24.22 | 23.99 | 24.08 | 9,892,418 | -0.37(-1.52%) |
Nov 18, 2005 | 25.41 | 25.46 | 24.19 | 24.45 | 11,628,160 | -1.04(-4.09%) |
Nov 17, 2005 | 25.39 | 25.56 | 25.30 | 25.50 | 1,625,904 | +0.10(+0.41%) |
Nov 16, 2005 | 25.39 | 25.43 | 25.25 | 25.39 | 1,665,715 | -0.24(-0.92%) |
Nov 15, 2005 | 25.96 | 25.86 | 25.62 | 25.63 | 2,572,171 | -0.33(-1.28%) |
Nov 14, 2005 | 26.11 | 26.15 | 25.90 | 25.96 | 2,001,145 | -0.26(-0.99%) |
Nov 11, 2005 | 26.29 | 26.33 | 26.16 | 26.22 | 2,542,160 | +0.08(+0.30%) |
Nov 10, 2005 | 26.29 | 26.35 | 26.08 | 26.14 | 2,932,100 | +0.09(+0.34%) |
Nov 09, 2005 | 25.90 | 26.09 | 25.83 | 26.05 | 1,551,387 | +0.05(+0.19%) |
Nov 08, 2005 | 26.03 | 26.07 | 25.92 | 26.00 | 1,712,671 | -0.13(-0.49%) |
Nov 07, 2005 | 25.78 | 26.18 | 25.98 | 26.13 | 2,517,253 | +0.35(+1.37%) |
Nov 04, 2005 | 25.81 | 25.86 | 25.55 | 25.78 | 2,016,252 | +0.10(+0.38%) |
Nov 03, 2005 | 25.65 | 25.86 | 25.52 | 25.68 | 2,869,424 | +0.23(+0.90%) |
Nov 02, 2005 | 25.19 | 25.47 | 25.19 | 25.45 | 2,045,038 | +0.04(+0.15%) |
Nov 01, 2005 | 25.46 | 25.49 | 25.30 | 25.41 | 4,385,288 | -0.05(-0.21%) |
Oct 31, 2005 | 25.67 | 25.73 | 25.35 | 25.47 | 6,016,909 | -0.20(-0.76%) |
Oct 28, 2005 | 25.75 | 25.84 | 25.53 | 25.66 | 5,984,244 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,367,487 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.15 | 24.18 | 2,511,741 | -0.21(-0.86%) |
Oct 25, 2005 | 24.59 | 24.65 | 24.37 | 24.39 | 2,805,931 | -0.59(-2.35%) |
Oct 24, 2005 | 24.73 | 24.98 | 24.73 | 24.98 | 1,766,568 | +0.53(+2.18%) |
Oct 21, 2005 | 24.84 | 24.92 | 24.44 | 24.44 | 2,130,784 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.74 | 24.75 | 2,318,200 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.51 | 25.18 | 25.50 | 2,396,596 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.07 | 1,722,266 | +0.23(+0.91%) |
Oct 17, 2005 | 24.93 | 24.96 | 24.80 | 24.85 | 2,073,416 | -0.46(-1.82%) |
Oct 14, 2005 | 25.25 | 25.40 | 25.11 | 25.31 | 2,255,728 | +0.59(+2.40%) |
Oct 13, 2005 | 24.68 | 24.85 | 24.56 | 24.72 | 2,378,835 | -0.13(-0.53%) |
Oct 12, 2005 | 25.01 | 25.07 | 24.78 | 24.85 | 2,112,206 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.55 | 2,810,218 | -0.42(-1.67%) |
Oct 10, 2005 | 25.02 | 25.08 | 24.90 | 24.97 | 1,461,150 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.37 | 25.15 | 25.32 | 2,371,689 | +0.14(+0.56%) |
Oct 06, 2005 | 25.36 | 25.41 | 25.05 | 25.18 | 3,217,715 | +0.22(+0.88%) |
Oct 05, 2005 | 25.25 | 25.32 | 24.96 | 24.96 | 1,262,914 | -0.11(-0.45%) |
Oct 04, 2005 | 25.14 | 25.24 | 25.06 | 25.07 | 1,033,441 | -0.04(-0.18%) |
Oct 03, 2005 | 25.33 | 25.38 | 25.03 | 25.11 | 2,566,863 | -0.00(-0.02%) |
Sep 30, 2005 | 25.06 | 25.15 | 24.93 | 25.12 | 2,087,911 | +0.20(+0.81%) |
Sep 29, 2005 | 24.74 | 24.93 | 24.70 | 24.92 | 2,167,124 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.97 | 24.74 | 24.94 | 1,384,591 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,257 | -0.20(-0.80%) |
Sep 26, 2005 | 24.98 | 25.14 | 24.95 | 25.09 | 2,670,371 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.88 | 24.72 | 24.82 | 2,132,418 | +0.45(+1.83%) |
Sep 22, 2005 | 24.33 | 24.45 | 24.24 | 24.37 | 1,194,521 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.47 | 24.27 | 24.32 | 1,368,667 | -0.09(-0.38%) |
Sep 20, 2005 | 24.55 | 24.61 | 24.37 | 24.41 | 1,769,223 | -0.08(-0.32%) |
Sep 19, 2005 | 24.54 | 24.58 | 24.45 | 24.49 | 1,999,716 | +0.17(+0.71%) |
Sep 16, 2005 | 24.37 | 24.37 | 24.17 | 24.32 | 1,926,627 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.37 | 24.24 | 24.30 | 1,242,702 | -0.19(-0.76%) |
Sep 14, 2005 | 24.64 | 24.67 | 24.39 | 24.49 | 1,948,472 | +0.21(+0.85%) |
Sep 13, 2005 | 24.48 | 24.48 | 24.26 | 24.29 | 1,910,499 | -0.32(-1.31%) |
Sep 12, 2005 | 24.48 | 24.76 | 24.45 | 24.61 | 1,798,417 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.68 | 24.76 | 4,235,845 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.78 | 24.43 | 24.53 | 2,602,795 | -0.21(-0.83%) |
Sep 07, 2005 | 24.66 | 24.80 | 24.61 | 24.73 | 2,515,007 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.54 | 24.59 | 1,975,013 | +0.29(+1.19%) |
Sep 02, 2005 | 24.23 | 24.39 | 24.21 | 24.30 | 1,165,327 | +0.08(+0.32%) |
Sep 01, 2005 | 24.22 | 24.27 | 23.98 | 24.22 | 1,652,445 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.87 | 23.46 | 23.86 | 1,722,675 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,976,033 | +0.22(+0.92%) |
Aug 29, 2005 | 23.02 | 23.35 | 23.02 | 23.32 | 891,552 | +0.08(+0.36%) |
Aug 26, 2005 | 23.36 | 23.38 | 23.20 | 23.24 | 1,147,973 | -0.19(-0.79%) |
Aug 25, 2005 | 23.44 | 23.54 | 23.34 | 23.42 | 1,292,108 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.12 | 23.17 | 1,417,052 | -0.14(-0.59%) |
Aug 23, 2005 | 23.45 | 23.48 | 23.31 | 23.31 | 3,081,543 | -0.35(-1.49%) |
Aug 22, 2005 | 23.68 | 23.73 | 23.54 | 23.66 | 1,741,661 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.60 | 23.61 | 2,000,124 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.75 | 23.63 | 23.65 | 2,430,895 | +0.19(+0.79%) |
Aug 17, 2005 | 23.60 | 23.66 | 23.44 | 23.47 | 2,015,231 | +0.07(+0.29%) |
Aug 16, 2005 | 23.51 | 23.53 | 23.40 | 23.40 | 1,584,461 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.43 | 3,337,147 | -0.02(-0.08%) |
Aug 12, 2005 | 23.35 | 23.54 | 23.34 | 23.45 | 3,870,813 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.46 | 948,104 | +0.13(+0.57%) |
Aug 10, 2005 | 23.35 | 23.49 | 23.33 | 23.33 | 2,665,675 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.28 | 23.37 | 2,110,573 | -0.11(-0.46%) |
Aug 08, 2005 | 23.53 | 23.58 | 23.45 | 23.48 | 1,360,909 | +0.15(+0.65%) |
Aug 05, 2005 | 23.44 | 23.48 | 23.27 | 23.33 | 1,158,385 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,387 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.51 | 2,638,726 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.47 | 23.31 | 23.44 | 2,451,923 | +0.16(+0.67%) |
Aug 01, 2005 | 23.23 | 23.38 | 23.22 | 23.28 | 3,531,300 | +0.04(+0.19%) |
Jul 29, 2005 | 23.38 | 23.49 | 23.19 | 23.24 | 1,819,649 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.95 | 23.34 | 4,609,044 | +0.35(+1.53%) |
Jul 27, 2005 | 22.92 | 23.00 | 22.78 | 22.99 | 2,358,827 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.76 | 2,913,317 | -0.18(-0.77%) |
Jul 25, 2005 | 22.86 | 23.00 | 22.80 | 22.94 | 2,402,721 | +0.16(+0.71%) |
Jul 22, 2005 | 22.72 | 22.81 | 22.67 | 22.78 | 2,717,123 | -0.24(-1.06%) |
Jul 21, 2005 | 22.91 | 23.11 | 22.78 | 23.02 | 2,235,925 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.04 | 3,187,092 | +0.02(+0.11%) |
Jul 19, 2005 | 23.02 | 23.11 | 22.90 | 23.02 | 4,338,536 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.25 | 23.34 | 1,880,080 | -0.17(-0.73%) |
Jul 15, 2005 | 23.39 | 23.62 | 23.34 | 23.51 | 1,671,431 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.84 | 23.57 | 23.76 | 2,528,482 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.89 | 23.59 | 23.81 | 1,496,673 | +0.21(+0.87%) |
Jul 12, 2005 | 23.73 | 23.80 | 23.60 | 23.60 | 2,858,807 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.77 | 23.53 | 23.70 | 971,173 | +0.07(+0.29%) |
Jul 08, 2005 | 23.36 | 23.72 | 23.34 | 23.63 | 1,845,169 | +0.01(+0.04%) |
Jul 07, 2005 | 23.03 | 23.62 | 23.03 | 23.62 | 1,881,917 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.49 | 23.53 | 1,061,819 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.28 | 23.54 | 1,615,084 | -0.09(-0.39%) |
Jul 01, 2005 | 23.83 | 23.87 | 23.48 | 23.63 | 1,713,079 | -0.13(-0.56%) |
Jun 30, 2005 | 23.89 | 24.00 | 23.72 | 23.76 | 1,743,090 | -0.14(-0.59%) |
Jun 29, 2005 | 23.83 | 24.01 | 23.77 | 23.90 | 1,447,676 | -0.03(-0.14%) |
Jun 28, 2005 | 23.78 | 23.96 | 23.78 | 23.94 | 1,378,875 | +0.01(+0.04%) |
Jun 27, 2005 | 23.92 | 23.99 | 23.81 | 23.93 | 2,523,174 | -0.20(-0.81%) |
Jun 24, 2005 | 24.14 | 24.16 | 23.99 | 24.12 | 1,599,977 | +0.05(+0.20%) |
Jun 23, 2005 | 24.30 | 24.34 | 24.05 | 24.07 | 1,423,789 | -0.32(-1.31%) |
Jun 22, 2005 | 24.49 | 24.52 | 24.39 | 24.39 | 1,622,025 | -0.10(-0.40%) |
Jun 21, 2005 | 24.34 | 24.54 | 24.32 | 24.49 | 3,560,290 | +0.40(+1.65%) |
Jun 20, 2005 | 23.98 | 24.09 | 23.93 | 24.09 | 1,924,382 | +0.08(+0.33%) |
Jun 17, 2005 | 24.21 | 24.21 | 23.95 | 24.02 | 1,945,614 | +0.02(+0.10%) |
Jun 16, 2005 | 23.96 | 24.01 | 23.79 | 23.99 | 2,292,476 | +0.09(+0.39%) |
Jun 15, 2005 | 23.82 | 23.93 | 23.66 | 23.90 | 2,890,860 | -0.19(-0.77%) |
Jun 14, 2005 | 23.94 | 24.16 | 23.91 | 24.08 | 2,314,117 | -0.04(-0.16%) |
Jun 13, 2005 | 24.00 | 24.17 | 23.87 | 24.12 | 3,222,207 | +0.06(+0.24%) |
Jun 10, 2005 | 24.32 | 24.33 | 23.96 | 24.06 | 3,362,258 | -0.55(-2.23%) |
Jun 09, 2005 | 24.34 | 24.70 | 24.34 | 24.61 | 1,826,386 | +0.12(+0.50%) |
Jun 08, 2005 | 24.67 | 24.68 | 24.48 | 24.49 | 1,521,784 | -0.18(-0.73%) |
Jun 07, 2005 | 24.67 | 24.81 | 24.65 | 24.67 | 1,378,262 | +0.14(+0.58%) |
Jun 06, 2005 | 24.47 | 24.56 | 24.41 | 24.53 | 1,781,472 | +0.24(+0.97%) |
Jun 03, 2005 | 24.37 | 24.45 | 24.23 | 24.30 | 1,747,174 | -0.21(-0.84%) |
Jun 02, 2005 | 24.30 | 24.53 | 24.28 | 24.50 | 1,108,367 | +0.05(+0.22%) |
Jun 01, 2005 | 24.18 | 24.51 | 24.16 | 24.45 | 1,661,836 | +0.10(+0.42%) |
May 31, 2005 | 24.34 | 24.44 | 24.28 | 24.34 | 3,588,668 | -0.04(-0.16%) |
May 27, 2005 | 24.35 | 24.39 | 24.27 | 24.38 | 2,709,161 | +0.19(+0.77%) |
May 26, 2005 | 24.34 | 24.38 | 24.18 | 24.20 | 2,081,378 | -0.11(-0.44%) |
May 25, 2005 | 24.39 | 24.42 | 24.23 | 24.30 | 1,340,085 | -0.06(-0.24%) |
May 24, 2005 | 24.40 | 24.47 | 24.32 | 24.36 | 1,348,047 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.25 | 24.06 | 24.20 | 1,580,173 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.30 | 24.12 | 24.24 | 2,935,162 | -0.18(-0.72%) |
May 19, 2005 | 24.40 | 24.44 | 24.31 | 24.42 | 2,355,561 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.62 | 1,917,440 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.49 | 24.29 | 24.41 | 3,513,334 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.90 | 24.32 | 2,659,959 | +0.07(+0.30%) |
May 13, 2005 | 24.34 | 24.37 | 24.12 | 24.25 | 1,399,290 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,929,037 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.56 | 24.36 | 24.51 | 2,472,951 | -0.09(-0.36%) |
May 10, 2005 | 24.52 | 24.73 | 24.49 | 24.59 | 3,179,742 | -0.34(-1.38%) |
May 09, 2005 | 24.82 | 24.97 | 24.71 | 24.94 | 2,112,614 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.78 | 24.82 | 1,575,682 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.90 | 24.95 | 3,102,571 | -0.23(-0.89%) |
May 04, 2005 | 25.05 | 25.33 | 24.99 | 25.18 | 3,084,809 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.78 | 25.01 | 3,605,001 | +0.39(+1.59%) |
May 02, 2005 | 24.63 | 24.90 | 24.60 | 24.61 | 2,899,639 | -0.15(-0.59%) |
Apr 29, 2005 | 24.92 | 24.97 | 24.48 | 24.76 | 3,488,631 | +0.39(+1.59%) |
Apr 28, 2005 | 24.65 | 24.91 | 24.37 | 24.37 | 8,467,608 | +1.15(+4.96%) |
Apr 27, 2005 | 23.29 | 23.32 | 23.07 | 23.22 | 2,361,686 | +0.31(+1.35%) |
Apr 26, 2005 | 22.70 | 23.06 | 22.65 | 22.91 | 1,891,717 | -0.05(-0.23%) |
Apr 25, 2005 | 22.87 | 22.97 | 22.83 | 22.97 | 1,336,614 | +0.05(+0.23%) |
Apr 22, 2005 | 22.87 | 23.00 | 22.79 | 22.91 | 1,832,103 | -0.17(-0.72%) |
Apr 21, 2005 | 23.00 | 23.20 | 22.87 | 23.08 | 2,434,774 | -0.00(-0.02%) |
Apr 20, 2005 | 23.26 | 23.37 | 23.09 | 23.09 | 1,690,010 | -0.51(-2.16%) |
Apr 19, 2005 | 23.70 | 23.73 | 23.45 | 23.59 | 2,980,281 | +0.39(+1.69%) |
Apr 18, 2005 | 23.48 | 23.57 | 23.12 | 23.20 | 3,278,350 | -0.22(-0.94%) |
Apr 15, 2005 | 23.74 | 23.80 | 23.38 | 23.42 | 6,130,216 | +0.16(+0.67%) |
Apr 14, 2005 | 22.85 | 23.36 | 22.84 | 23.27 | 5,801,728 | +0.43(+1.89%) |
Apr 13, 2005 | 22.64 | 22.92 | 22.56 | 22.84 | 2,890,248 | +0.06(+0.26%) |
Apr 12, 2005 | 22.67 | 22.84 | 22.57 | 22.78 | 2,966,194 | -0.12(-0.53%) |
Apr 11, 2005 | 23.01 | 23.02 | 22.82 | 22.90 | 2,293,906 | +0.35(+1.56%) |
Apr 08, 2005 | 22.56 | 22.65 | 22.45 | 22.55 | 2,957,415 | +0.01(+0.07%) |
Apr 07, 2005 | 22.51 | 22.63 | 22.41 | 22.53 | 3,721,370 | -0.08(-0.37%) |
Apr 06, 2005 | 22.61 | 22.72 | 22.55 | 22.61 | 4,366,302 | -0.01(-0.06%) |
Apr 05, 2005 | 22.62 | 22.75 | 22.20 | 22.63 | 4,794,214 | +0.49(+2.24%) |
Apr 04, 2005 | 22.11 | 22.18 | 22.05 | 22.13 | 4,286,680 | -0.07(-0.31%) |
Apr 01, 2005 | 22.45 | 22.57 | 22.15 | 22.20 | 2,863,911 | -0.29(-1.28%) |
Mar 31, 2005 | 22.55 | 22.61 | 22.41 | 22.49 | 3,512,109 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,009,231 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.26 | 22.27 | 3,034,382 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.47 | 22.50 | 2,653,834 | +0.03(+0.15%) |
Mar 24, 2005 | 22.67 | 22.75 | 22.46 | 22.46 | 5,213,144 | -0.24(-1.08%) |
Mar 23, 2005 | 22.83 | 22.94 | 22.69 | 22.71 | 3,602,959 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,365,360 | -0.16(-0.70%) |
Mar 21, 2005 | 22.97 | 23.03 | 22.76 | 22.98 | 2,539,098 | -0.06(-0.28%) |
Mar 18, 2005 | 23.00 | 23.17 | 22.88 | 23.05 | 4,130,704 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.36 | 23.43 | 3,369,404 | -0.25(-1.05%) |
Mar 16, 2005 | 23.85 | 23.94 | 23.57 | 23.68 | 1,951,126 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.71 | 23.85 | 2,316,363 | +0.12(+0.52%) |
Mar 14, 2005 | 23.51 | 23.76 | 23.51 | 23.73 | 2,502,962 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,541,139 | -0.06(-0.25%) |
Mar 10, 2005 | 23.99 | 23.99 | 23.73 | 23.81 | 2,829,205 | +0.33(+1.40%) |
Mar 09, 2005 | 23.88 | 23.91 | 23.47 | 23.48 | 3,239,764 | -0.51(-2.14%) |
Mar 08, 2005 | 24.03 | 24.10 | 23.81 | 23.99 | 2,968,236 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.03 | 23.75 | 23.91 | 3,974,116 | -0.08(-0.33%) |
Mar 04, 2005 | 25.34 | 25.43 | 23.67 | 23.99 | 27,530,750 | -0.75(-3.03%) |
Mar 03, 2005 | 24.78 | 24.90 | 24.65 | 24.74 | 3,828,348 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.23 | 24.04 | 24.04 | 2,159,366 | -0.07(-0.28%) |
Mar 01, 2005 | 23.90 | 24.22 | 23.90 | 24.11 | 2,552,164 | +0.49(+2.07%) |
Feb 28, 2005 | 23.81 | 23.83 | 23.44 | 23.62 | 3,135,644 | -0.21(-0.86%) |
Feb 25, 2005 | 23.67 | 23.85 | 23.63 | 23.82 | 1,586,298 | +0.11(+0.45%) |
Feb 24, 2005 | 23.67 | 23.74 | 23.54 | 23.72 | 1,856,806 | -0.21(-0.88%) |
Feb 23, 2005 | 23.79 | 23.95 | 23.68 | 23.93 | 2,947,820 | +0.12(+0.51%) |
Feb 22, 2005 | 24.16 | 24.22 | 23.78 | 23.81 | 3,869,384 | +0.51(+2.19%) |
Feb 18, 2005 | 23.02 | 23.31 | 23.02 | 23.30 | 1,904,783 | +0.21(+0.91%) |
Feb 17, 2005 | 23.14 | 23.17 | 23.05 | 23.09 | 2,260,220 | -0.15(-0.63%) |
Feb 16, 2005 | 23.40 | 23.41 | 23.03 | 23.23 | 2,878,815 | -0.49(-2.07%) |
Feb 15, 2005 | 23.65 | 23.74 | 23.61 | 23.72 | 3,751,381 | +0.33(+1.40%) |
Feb 14, 2005 | 23.32 | 23.50 | 23.28 | 23.39 | 3,129,724 | +0.53(+2.34%) |
Feb 11, 2005 | 22.72 | 22.88 | 22.68 | 22.86 | 1,649,382 | +0.00(+0.00%) |
Feb 10, 2005 | 22.61 | 22.90 | 22.61 | 22.86 | 4,041,488 | +0.47(+2.08%) |
Feb 09, 2005 | 22.68 | 22.70 | 22.39 | 22.39 | 5,463,032 | +0.18(+0.82%) |
Feb 08, 2005 | 22.13 | 22.26 | 22.09 | 22.21 | 2,675,271 | +0.05(+0.22%) |
Feb 07, 2005 | 22.20 | 22.23 | 22.12 | 22.16 | 1,505,044 | -0.14(-0.64%) |
Feb 04, 2005 | 22.25 | 22.37 | 22.21 | 22.31 | 1,946,635 | +0.44(+1.99%) |
Feb 03, 2005 | 21.85 | 21.92 | 21.80 | 21.87 | 1,802,296 | -0.19(-0.87%) |
Feb 02, 2005 | 22.02 | 22.09 | 21.96 | 22.06 | 2,152,629 | +0.24(+1.10%) |
Feb 01, 2005 | 21.78 | 21.91 | 21.73 | 21.82 | 2,748,563 | -0.01(-0.04%) |
Jan 31, 2005 | 21.89 | 21.95 | 21.80 | 21.83 | 2,160,591 | -0.12(-0.54%) |
Jan 28, 2005 | 22.00 | 22.04 | 21.84 | 21.95 | 2,879,836 | -0.12(-0.53%) |
Jan 27, 2005 | 21.89 | 22.07 | 21.86 | 22.07 | 3,294,682 | -0.05(-0.22%) |
Jan 26, 2005 | 21.98 | 22.18 | 21.98 | 22.12 | 2,966,806 | +0.22(+1.01%) |
Jan 25, 2005 | 21.75 | 21.90 | 21.75 | 21.89 | 6,885,801 | +0.02(+0.09%) |
Jan 24, 2005 | 21.73 | 21.97 | 21.73 | 21.88 | 3,343,884 | +0.09(+0.40%) |
Jan 21, 2005 | 21.67 | 21.88 | 21.64 | 21.79 | 3,791,600 | -0.03(-0.13%) |
Jan 20, 2005 | 21.76 | 21.91 | 21.76 | 21.82 | 2,522,561 | -0.11(-0.51%) |
Jan 19, 2005 | 22.17 | 22.17 | 21.84 | 21.93 | 2,322,079 | -0.31(-1.41%) |
Jan 18, 2005 | 22.00 | 22.29 | 21.96 | 22.24 | 3,352,867 | -0.02(-0.11%) |
Jan 14, 2005 | 22.26 | 22.36 | 22.19 | 22.27 | 2,770,612 | -0.00(-0.02%) |
Jan 13, 2005 | 22.38 | 22.38 | 22.25 | 22.27 | 2,647,505 | -0.12(-0.53%) |
Jan 12, 2005 | 22.36 | 22.43 | 22.27 | 22.39 | 4,275,043 | -0.24(-1.06%) |
Jan 11, 2005 | 22.68 | 22.69 | 22.53 | 22.63 | 2,778,166 | -0.30(-1.32%) |
Jan 10, 2005 | 22.94 | 23.01 | 22.80 | 22.93 | 3,020,091 | -0.04(-0.17%) |
Jan 07, 2005 | 22.96 | 23.02 | 22.70 | 22.97 | 3,085,422 | +0.24(+1.06%) |
Jan 06, 2005 | 22.68 | 22.84 | 22.67 | 22.73 | 1,920,503 | +0.00(+0.00%) |
Jan 05, 2005 | 22.92 | 22.99 | 22.73 | 22.73 | 1,785,147 | -0.09(-0.41%) |
Jan 04, 2005 | 22.96 | 23.04 | 22.79 | 22.83 | 3,062,964 | -0.37(-1.58%) |