Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.20 | 24.33 | 24.01 | 24.25 | 2,074,129 | -0.10(-0.41%) |
Dec 29, 2005 | 24.36 | 24.55 | 24.29 | 24.35 | 2,245,135 | +0.00(+0.00%) |
Dec 28, 2005 | 24.42 | 24.50 | 24.33 | 24.35 | 1,320,235 | -0.06(-0.25%) |
Dec 27, 2005 | 24.75 | 24.81 | 24.34 | 24.41 | 2,067,694 | -0.31(-1.26%) |
Dec 23, 2005 | 24.74 | 24.93 | 24.65 | 24.72 | 1,976,675 | +0.05(+0.19%) |
Dec 22, 2005 | 24.63 | 24.72 | 24.38 | 24.68 | 2,401,167 | +0.05(+0.19%) |
Dec 21, 2005 | 24.26 | 24.68 | 24.23 | 24.63 | 4,616,094 | +0.46(+1.89%) |
Dec 20, 2005 | 24.16 | 24.33 | 24.02 | 24.17 | 2,440,964 | -0.02(-0.06%) |
Dec 19, 2005 | 24.33 | 24.39 | 24.11 | 24.19 | 1,868,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.39 | 24.65 | 24.27 | 24.37 | 4,738,504 | -0.02(-0.06%) |
Dec 15, 2005 | 24.71 | 24.71 | 24.38 | 24.39 | 3,633,010 | -0.32(-1.29%) |
Dec 14, 2005 | 24.80 | 24.97 | 24.58 | 24.71 | 2,226,747 | -0.05(-0.18%) |
Dec 13, 2005 | 24.46 | 24.82 | 24.36 | 24.75 | 4,409,627 | +0.23(+0.93%) |
Dec 12, 2005 | 24.57 | 24.70 | 24.50 | 24.52 | 3,063,124 | -0.04(-0.16%) |
Dec 09, 2005 | 24.43 | 24.80 | 24.33 | 24.56 | 2,986,684 | +0.24(+0.97%) |
Dec 08, 2005 | 24.48 | 24.55 | 24.13 | 24.33 | 2,620,900 | -0.09(-0.37%) |
Dec 07, 2005 | 24.82 | 24.86 | 24.32 | 24.42 | 2,699,967 | -0.40(-1.63%) |
Dec 06, 2005 | 24.90 | 25.10 | 24.74 | 24.82 | 3,456,620 | -0.01(-0.03%) |
Dec 05, 2005 | 24.87 | 24.91 | 24.58 | 24.83 | 2,820,144 | -0.20(-0.79%) |
Dec 02, 2005 | 24.95 | 25.11 | 24.84 | 25.03 | 2,071,897 | +0.00(+0.00%) |
Dec 01, 2005 | 24.68 | 25.13 | 24.74 | 25.03 | 3,196,434 | +0.36(+1.45%) |
Nov 30, 2005 | 25.11 | 25.13 | 24.60 | 24.67 | 3,112,376 | -0.43(-1.70%) |
Nov 29, 2005 | 25.13 | 25.24 | 25.00 | 25.10 | 2,753,029 | +0.05(+0.21%) |
Nov 28, 2005 | 25.05 | 25.35 | 25.01 | 25.04 | 3,959,392 | -0.01(-0.03%) |
Nov 25, 2005 | 25.10 | 25.10 | 24.94 | 25.05 | 598,781 | +0.05(+0.18%) |
Nov 23, 2005 | 24.82 | 25.22 | 24.82 | 25.00 | 3,243,848 | +0.15(+0.61%) |
Nov 22, 2005 | 24.65 | 24.90 | 24.47 | 24.85 | 3,789,962 | +0.20(+0.80%) |
Nov 21, 2005 | 24.58 | 24.89 | 24.58 | 24.65 | 2,695,502 | -0.01(-0.03%) |
Nov 18, 2005 | 25.20 | 25.20 | 24.45 | 24.66 | 4,116,475 | +0.09(+0.37%) |
Nov 17, 2005 | 24.51 | 24.62 | 24.17 | 24.57 | 4,752,295 | +0.07(+0.28%) |
Nov 16, 2005 | 24.63 | 24.74 | 24.42 | 24.50 | 2,783,368 | -0.02(-0.06%) |
Nov 15, 2005 | 24.63 | 24.78 | 24.47 | 24.52 | 3,726,656 | -0.19(-0.77%) |
Nov 14, 2005 | 24.77 | 24.77 | 24.55 | 24.71 | 3,272,612 | -0.13(-0.52%) |
Nov 11, 2005 | 24.74 | 24.94 | 24.68 | 24.84 | 2,569,415 | +0.10(+0.40%) |
Nov 10, 2005 | 24.23 | 24.75 | 24.17 | 24.74 | 4,923,825 | +0.51(+2.11%) |
Nov 09, 2005 | 24.11 | 24.36 | 24.02 | 24.23 | 3,001,000 | +0.12(+0.51%) |
Nov 08, 2005 | 24.23 | 24.23 | 23.88 | 24.11 | 2,463,291 | +0.03(+0.13%) |
Nov 07, 2005 | 23.80 | 24.08 | 23.82 | 24.07 | 2,467,494 | +0.28(+1.18%) |
Nov 04, 2005 | 23.79 | 23.86 | 23.56 | 23.79 | 2,084,899 | +0.10(+0.42%) |
Nov 03, 2005 | 23.98 | 24.03 | 23.62 | 23.69 | 3,601,620 | -0.29(-1.21%) |
Nov 02, 2005 | 23.72 | 23.99 | 23.58 | 23.98 | 2,164,754 | +0.27(+1.12%) |
Nov 01, 2005 | 23.85 | 23.89 | 23.53 | 23.72 | 2,619,193 | -0.11(-0.45%) |
Oct 31, 2005 | 23.60 | 23.96 | 23.58 | 23.82 | 3,071,398 | +0.27(+1.13%) |
Oct 28, 2005 | 23.22 | 23.56 | 23.12 | 23.56 | 2,704,958 | +0.44(+1.91%) |
Oct 27, 2005 | 23.34 | 23.50 | 23.12 | 23.12 | 2,071,897 | -0.22(-0.95%) |
Oct 26, 2005 | 23.18 | 23.52 | 23.13 | 23.34 | 2,445,035 | +0.18(+0.79%) |
Oct 25, 2005 | 23.22 | 23.40 | 22.98 | 23.15 | 3,785,497 | -0.07(-0.29%) |
Oct 24, 2005 | 22.91 | 23.22 | 22.74 | 23.22 | 3,330,927 | +0.34(+1.50%) |
Oct 21, 2005 | 22.96 | 23.22 | 22.69 | 22.88 | 4,437,340 | +0.20(+0.87%) |
Oct 20, 2005 | 22.84 | 23.34 | 22.64 | 22.68 | 4,983,585 | +0.03(+0.13%) |
Oct 19, 2005 | 22.28 | 22.83 | 22.26 | 22.65 | 4,489,088 | +0.18(+0.81%) |
Oct 18, 2005 | 22.56 | 22.83 | 22.47 | 22.47 | 3,403,164 | -0.07(-0.30%) |
Oct 17, 2005 | 22.72 | 22.73 | 22.48 | 22.54 | 3,143,504 | -0.13(-0.57%) |
Oct 14, 2005 | 21.90 | 22.67 | 21.90 | 22.67 | 3,816,230 | +0.43(+1.92%) |
Oct 13, 2005 | 21.85 | 22.32 | 21.85 | 22.24 | 2,884,369 | +0.29(+1.32%) |
Oct 12, 2005 | 22.05 | 22.28 | 21.82 | 21.95 | 2,978,409 | -0.07(-0.31%) |
Oct 11, 2005 | 22.00 | 22.25 | 21.96 | 22.02 | 3,797,186 | +0.05(+0.21%) |
Oct 10, 2005 | 22.12 | 22.31 | 21.97 | 21.97 | 2,092,911 | -0.14(-0.65%) |
Oct 07, 2005 | 22.38 | 22.43 | 22.04 | 22.12 | 3,250,809 | -0.10(-0.45%) |
Oct 06, 2005 | 22.04 | 22.33 | 22.00 | 22.22 | 3,757,390 | +0.14(+0.62%) |
Oct 05, 2005 | 21.95 | 22.34 | 21.87 | 22.08 | 1,935,565 | -0.01(-0.03%) |
Oct 04, 2005 | 22.29 | 22.53 | 22.09 | 22.09 | 2,518,192 | -0.20(-0.89%) |
Oct 03, 2005 | 22.38 | 22.66 | 22.22 | 22.29 | 3,375,057 | -0.11(-0.48%) |
Sep 30, 2005 | 22.31 | 22.45 | 22.10 | 22.39 | 2,425,071 | +0.09(+0.41%) |
Sep 29, 2005 | 21.94 | 22.30 | 21.81 | 22.30 | 3,288,898 | +0.30(+1.38%) |
Sep 28, 2005 | 22.62 | 22.62 | 21.99 | 22.00 | 4,746,910 | -0.56(-2.50%) |
Sep 27, 2005 | 22.32 | 22.60 | 22.16 | 22.56 | 3,817,675 | +0.25(+1.13%) |
Sep 26, 2005 | 22.70 | 22.78 | 22.16 | 22.31 | 3,533,060 | -0.32(-1.41%) |
Sep 23, 2005 | 22.53 | 22.81 | 22.16 | 22.63 | 4,428,015 | +0.25(+1.12%) |
Sep 22, 2005 | 22.21 | 22.42 | 21.84 | 22.38 | 3,300,587 | +0.16(+0.72%) |
Sep 21, 2005 | 22.65 | 22.66 | 22.19 | 22.22 | 3,357,064 | -0.53(-2.31%) |
Sep 20, 2005 | 22.89 | 23.27 | 22.74 | 22.74 | 2,630,751 | -0.15(-0.67%) |
Sep 19, 2005 | 23.10 | 23.10 | 22.80 | 22.89 | 2,270,615 | -0.34(-1.47%) |
Sep 16, 2005 | 22.84 | 23.29 | 22.70 | 23.24 | 5,451,946 | +0.56(+2.45%) |
Sep 15, 2005 | 22.79 | 22.84 | 22.61 | 22.68 | 3,403,296 | -0.12(-0.53%) |
Sep 14, 2005 | 23.02 | 23.09 | 22.80 | 22.80 | 2,694,057 | -0.21(-0.89%) |
Sep 13, 2005 | 23.34 | 23.34 | 22.98 | 23.01 | 3,107,911 | -0.34(-1.44%) |
Sep 12, 2005 | 23.29 | 23.37 | 23.20 | 23.34 | 1,890,121 | +0.00(+0.00%) |
Sep 09, 2005 | 23.34 | 23.41 | 23.22 | 23.34 | 1,653,840 | +0.06(+0.26%) |
Sep 08, 2005 | 23.72 | 23.79 | 23.25 | 23.28 | 2,776,013 | -0.24(-1.00%) |
Sep 07, 2005 | 23.53 | 23.60 | 23.40 | 23.52 | 2,719,143 | -0.15(-0.64%) |
Sep 06, 2005 | 23.62 | 23.91 | 23.56 | 23.67 | 2,535,660 | +0.10(+0.42%) |
Sep 02, 2005 | 23.60 | 23.72 | 23.56 | 23.57 | 2,546,955 | +0.18(+0.78%) |
Sep 01, 2005 | 23.17 | 23.56 | 23.11 | 23.39 | 2,215,846 | +0.11(+0.49%) |
Aug 31, 2005 | 23.05 | 23.29 | 22.77 | 23.28 | 2,634,954 | +0.18(+0.76%) |
Aug 30, 2005 | 23.24 | 23.24 | 22.89 | 23.10 | 2,722,164 | -0.18(-0.78%) |
Aug 29, 2005 | 23.04 | 23.31 | 22.91 | 23.28 | 3,038,169 | +0.08(+0.33%) |
Aug 26, 2005 | 23.38 | 23.38 | 23.15 | 23.21 | 2,367,019 | -0.17(-0.72%) |
Aug 25, 2005 | 23.32 | 23.47 | 23.24 | 23.37 | 2,062,571 | +0.01(+0.03%) |
Aug 24, 2005 | 23.56 | 23.71 | 23.34 | 23.37 | 2,406,684 | -0.21(-0.90%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.49 | 23.58 | 1,951,195 | -0.14(-0.58%) |
Aug 22, 2005 | 23.79 | 23.91 | 23.60 | 23.72 | 1,808,296 | +0.11(+0.48%) |
Aug 19, 2005 | 23.53 | 23.72 | 23.49 | 23.60 | 4,402,666 | +0.23(+0.98%) |
Aug 18, 2005 | 23.49 | 23.51 | 23.34 | 23.37 | 4,181,094 | -0.08(-0.36%) |
Aug 17, 2005 | 23.20 | 23.48 | 23.07 | 23.46 | 3,724,555 | +0.29(+1.25%) |
Aug 16, 2005 | 23.25 | 23.36 | 23.12 | 23.17 | 2,284,406 | -0.16(-0.69%) |
Aug 15, 2005 | 23.04 | 23.38 | 22.94 | 23.33 | 2,479,184 | +0.21(+0.92%) |
Aug 12, 2005 | 23.22 | 23.30 | 22.97 | 23.12 | 1,958,024 | -0.23(-0.98%) |
Aug 11, 2005 | 23.29 | 23.37 | 23.13 | 23.34 | 2,083,323 | +0.12(+0.52%) |
Aug 10, 2005 | 23.21 | 23.45 | 23.14 | 23.22 | 2,731,095 | +0.02(+0.10%) |
Aug 09, 2005 | 23.28 | 23.33 | 23.12 | 23.20 | 2,383,699 | -0.02(-0.07%) |
Aug 08, 2005 | 23.15 | 23.30 | 23.05 | 23.21 | 2,956,344 | +0.08(+0.36%) |
Aug 05, 2005 | 23.30 | 23.34 | 23.08 | 23.13 | 2,620,243 | -0.10(-0.43%) |
Aug 04, 2005 | 23.30 | 23.46 | 23.18 | 23.23 | 3,302,952 | -0.25(-1.07%) |
Aug 03, 2005 | 23.41 | 23.53 | 23.34 | 23.48 | 2,955,162 | -0.05(-0.23%) |
Aug 02, 2005 | 23.37 | 23.56 | 23.32 | 23.53 | 1,668,944 | +0.18(+0.78%) |
Aug 01, 2005 | 23.43 | 23.55 | 23.28 | 23.35 | 1,824,845 | -0.08(-0.36%) |
Jul 29, 2005 | 23.63 | 23.74 | 23.28 | 23.44 | 3,578,110 | -0.26(-1.09%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.69 | 23.69 | 2,011,874 | -0.03(-0.13%) |
Jul 27, 2005 | 23.73 | 23.73 | 23.55 | 23.72 | 3,606,085 | -0.01(-0.03%) |
Jul 26, 2005 | 23.72 | 23.81 | 23.63 | 23.73 | 3,022,408 | +0.10(+0.42%) |
Jul 25, 2005 | 23.75 | 23.86 | 23.57 | 23.63 | 2,917,598 | -0.07(-0.29%) |
Jul 22, 2005 | 23.58 | 23.73 | 20.79 | 23.70 | 3,622,240 | -0.02(-0.10%) |
Jul 21, 2005 | 23.68 | 23.76 | 23.38 | 23.72 | 5,880,378 | -0.07(-0.29%) |
Jul 20, 2005 | 23.03 | 24.08 | 22.99 | 23.79 | 9,798,792 | +1.15(+5.08%) |
Jul 19, 2005 | 22.63 | 22.73 | 22.55 | 22.64 | 5,202,267 | +0.12(+0.54%) |
Jul 18, 2005 | 22.46 | 22.80 | 22.35 | 22.52 | 6,086,977 | -0.06(-0.27%) |
Jul 15, 2005 | 22.42 | 22.63 | 22.26 | 22.58 | 6,560,591 | +0.24(+1.09%) |
Jul 14, 2005 | 22.32 | 22.50 | 22.29 | 22.34 | 3,094,120 | +0.02(+0.10%) |
Jul 13, 2005 | 22.18 | 22.36 | 22.10 | 22.32 | 3,389,242 | +0.14(+0.62%) |
Jul 12, 2005 | 22.06 | 22.31 | 21.98 | 22.18 | 5,708,454 | +0.09(+0.41%) |
Jul 11, 2005 | 21.98 | 22.16 | 21.96 | 22.09 | 4,898,871 | +0.16(+0.73%) |
Jul 08, 2005 | 21.85 | 22.07 | 21.73 | 21.93 | 5,563,454 | +0.08(+0.38%) |
Jul 07, 2005 | 21.65 | 21.89 | 21.55 | 21.84 | 3,861,149 | +0.00(+0.00%) |
Jul 06, 2005 | 22.03 | 22.10 | 21.84 | 21.84 | 3,244,768 | -0.30(-1.37%) |
Jul 05, 2005 | 22.00 | 22.22 | 21.84 | 22.15 | 2,124,433 | +0.07(+0.31%) |
Jul 01, 2005 | 21.97 | 22.18 | 21.96 | 22.08 | 3,698,024 | +0.17(+0.76%) |
Jun 30, 2005 | 22.29 | 22.46 | 21.91 | 21.91 | 4,001,289 | -0.41(-1.84%) |
Jun 29, 2005 | 22.50 | 22.57 | 22.32 | 22.32 | 1,849,274 | -0.15(-0.68%) |
Jun 28, 2005 | 21.98 | 22.52 | 21.97 | 22.48 | 3,018,993 | +0.53(+2.43%) |
Jun 27, 2005 | 22.08 | 22.11 | 21.90 | 21.94 | 1,973,917 | -0.18(-0.83%) |
Jun 24, 2005 | 22.11 | 22.29 | 22.08 | 22.13 | 2,510,574 | -0.04(-0.17%) |
Jun 23, 2005 | 22.49 | 22.59 | 22.11 | 22.16 | 2,241,589 | -0.36(-1.59%) |
Jun 22, 2005 | 22.35 | 22.61 | 22.26 | 22.52 | 2,318,029 | +0.22(+0.99%) |
Jun 21, 2005 | 22.29 | 22.39 | 22.22 | 22.30 | 2,056,398 | -0.01(-0.03%) |
Jun 20, 2005 | 22.29 | 22.37 | 22.17 | 22.31 | 2,688,409 | -0.14(-0.61%) |
Jun 17, 2005 | 22.42 | 22.46 | 22.15 | 22.45 | 3,759,623 | +0.24(+1.10%) |
Jun 16, 2005 | 22.19 | 22.29 | 22.08 | 22.20 | 1,568,206 | +0.08(+0.38%) |
Jun 15, 2005 | 22.23 | 22.38 | 22.08 | 22.12 | 3,137,068 | +0.02(+0.07%) |
Jun 14, 2005 | 21.98 | 22.20 | 21.97 | 22.10 | 2,242,771 | +0.08(+0.35%) |
Jun 13, 2005 | 22.06 | 22.24 | 21.99 | 22.03 | 2,714,283 | -0.06(-0.28%) |
Jun 10, 2005 | 22.08 | 22.16 | 22.06 | 22.09 | 2,456,199 | +0.02(+0.07%) |
Jun 09, 2005 | 22.16 | 22.20 | 21.98 | 22.07 | 2,636,661 | -0.08(-0.38%) |
Jun 08, 2005 | 22.08 | 22.30 | 22.05 | 22.16 | 1,410,072 | +0.08(+0.34%) |
Jun 07, 2005 | 22.14 | 22.38 | 22.06 | 22.08 | 2,384,487 | -0.01(-0.03%) |
Jun 06, 2005 | 21.97 | 22.17 | 21.95 | 22.09 | 2,635,742 | +0.13(+0.59%) |
Jun 03, 2005 | 22.16 | 22.26 | 21.96 | 21.96 | 3,434,817 | -0.20(-0.89%) |
Jun 02, 2005 | 22.23 | 22.29 | 22.09 | 22.16 | 3,137,856 | -0.05(-0.24%) |
Jun 01, 2005 | 21.94 | 22.31 | 21.91 | 22.21 | 3,238,726 | +0.27(+1.21%) |
May 31, 2005 | 21.99 | 22.07 | 21.86 | 21.94 | 2,653,079 | -0.14(-0.62%) |
May 27, 2005 | 22.01 | 22.13 | 22.00 | 22.08 | 2,218,735 | +0.07(+0.31%) |
May 26, 2005 | 21.91 | 22.10 | 21.87 | 22.01 | 2,893,300 | +0.14(+0.63%) |
May 25, 2005 | 21.89 | 21.98 | 21.13 | 21.87 | 3,267,490 | -0.09(-0.42%) |
May 24, 2005 | 22.04 | 22.04 | 21.78 | 21.97 | 2,704,039 | -0.07(-0.31%) |
May 23, 2005 | 22.10 | 22.16 | 22.00 | 22.03 | 4,222,467 | -0.07(-0.31%) |
May 20, 2005 | 22.23 | 22.27 | 22.00 | 22.10 | 3,379,392 | -0.18(-0.82%) |
May 19, 2005 | 22.29 | 22.39 | 22.10 | 22.29 | 2,070,583 | +0.00(+0.00%) |
May 18, 2005 | 22.08 | 22.41 | 22.08 | 22.29 | 2,734,904 | +0.33(+1.49%) |
May 17, 2005 | 21.75 | 22.03 | 21.68 | 21.96 | 3,541,729 | +0.21(+0.95%) |
May 16, 2005 | 21.24 | 21.96 | 21.23 | 21.75 | 5,153,015 | +0.55(+2.59%) |
May 13, 2005 | 21.20 | 21.39 | 21.01 | 21.20 | 4,586,280 | +0.15(+0.72%) |
May 12, 2005 | 21.79 | 21.79 | 21.01 | 21.05 | 3,870,605 | -0.31(-1.46%) |
May 11, 2005 | 21.32 | 21.45 | 21.16 | 21.36 | 3,195,384 | +0.11(+0.54%) |
May 10, 2005 | 21.37 | 21.46 | 21.10 | 21.25 | 2,952,535 | -0.11(-0.50%) |
May 09, 2005 | 21.22 | 21.43 | 21.17 | 21.36 | 2,453,835 | +0.04(+0.18%) |
May 06, 2005 | 21.70 | 21.71 | 21.18 | 21.32 | 4,010,746 | -0.42(-1.93%) |
May 05, 2005 | 21.78 | 21.97 | 21.55 | 21.74 | 3,158,214 | -0.02(-0.10%) |
May 04, 2005 | 21.36 | 21.80 | 21.25 | 21.76 | 3,543,699 | +0.49(+2.33%) |
May 03, 2005 | 21.34 | 21.51 | 21.17 | 21.27 | 2,991,937 | -0.08(-0.36%) |
May 02, 2005 | 21.39 | 21.52 | 21.09 | 21.34 | 2,782,055 | +0.07(+0.32%) |
Apr 29, 2005 | 20.82 | 21.32 | 20.61 | 21.27 | 3,734,274 | +0.53(+2.53%) |
Apr 28, 2005 | 20.86 | 21.12 | 20.71 | 20.75 | 2,385,012 | -0.33(-1.55%) |
Apr 27, 2005 | 20.75 | 21.20 | 20.50 | 21.07 | 5,102,842 | +0.33(+1.58%) |
Apr 26, 2005 | 20.76 | 20.98 | 20.69 | 20.75 | 3,240,827 | -0.11(-0.51%) |
Apr 25, 2005 | 20.86 | 20.99 | 20.74 | 20.85 | 2,900,130 | +0.09(+0.44%) |
Apr 22, 2005 | 20.76 | 20.99 | 20.66 | 20.76 | 6,338,888 | -0.32(-1.52%) |
Apr 21, 2005 | 21.09 | 21.15 | 20.63 | 21.08 | 5,866,588 | +0.14(+0.69%) |
Apr 20, 2005 | 21.64 | 21.64 | 20.75 | 20.94 | 9,315,722 | -0.85(-3.91%) |
Apr 19, 2005 | 21.89 | 22.27 | 21.69 | 21.79 | 5,423,313 | +0.37(+1.74%) |
Apr 18, 2005 | 21.43 | 21.61 | 21.40 | 21.42 | 5,679,559 | +0.02(+0.11%) |
Apr 15, 2005 | 21.62 | 21.70 | 21.23 | 21.39 | 3,475,139 | -0.32(-1.47%) |
Apr 14, 2005 | 21.97 | 22.05 | 21.69 | 21.71 | 2,871,104 | -0.32(-1.45%) |
Apr 13, 2005 | 22.31 | 22.53 | 21.94 | 22.03 | 3,623,291 | -0.43(-1.93%) |
Apr 12, 2005 | 22.35 | 22.54 | 22.08 | 22.47 | 3,737,557 | +0.07(+0.31%) |
Apr 11, 2005 | 22.25 | 22.48 | 22.13 | 22.40 | 2,843,391 | +0.11(+0.51%) |
Apr 08, 2005 | 22.50 | 22.52 | 22.23 | 22.29 | 1,977,331 | -0.15(-0.68%) |
Apr 07, 2005 | 22.35 | 22.61 | 22.31 | 22.44 | 2,082,272 | +0.17(+0.75%) |
Apr 06, 2005 | 22.16 | 22.57 | 22.12 | 22.27 | 2,469,727 | +0.22(+1.00%) |
Apr 05, 2005 | 22.05 | 22.24 | 21.97 | 22.05 | 1,787,938 | +0.00(+0.00%) |
Apr 04, 2005 | 21.97 | 22.18 | 21.82 | 22.05 | 3,248,445 | +0.05(+0.24%) |
Apr 01, 2005 | 22.35 | 22.50 | 21.89 | 22.00 | 2,912,476 | -0.12(-0.55%) |
Mar 31, 2005 | 22.12 | 22.38 | 22.09 | 22.12 | 4,396,887 | +0.02(+0.07%) |
Mar 30, 2005 | 21.84 | 22.18 | 21.83 | 22.10 | 4,098,613 | +0.22(+1.01%) |
Mar 29, 2005 | 22.04 | 22.04 | 21.73 | 21.88 | 6,285,564 | -0.17(-0.76%) |
Mar 28, 2005 | 22.12 | 22.32 | 22.05 | 22.05 | 2,201,004 | -0.03(-0.14%) |
Mar 24, 2005 | 22.41 | 22.52 | 22.07 | 22.08 | 3,445,850 | -0.21(-0.96%) |
Mar 23, 2005 | 22.31 | 22.55 | 22.12 | 22.29 | 3,067,589 | -0.09(-0.41%) |
Mar 22, 2005 | 22.73 | 22.76 | 22.33 | 22.38 | 4,579,450 | -0.40(-1.77%) |
Mar 21, 2005 | 23.03 | 23.10 | 22.61 | 22.79 | 4,083,640 | -0.35(-1.51%) |
Mar 18, 2005 | 22.79 | 23.21 | 22.67 | 23.14 | 6,231,583 | +0.36(+1.57%) |
Mar 17, 2005 | 22.84 | 22.92 | 22.64 | 22.78 | 3,030,420 | -0.14(-0.63%) |
Mar 16, 2005 | 22.88 | 22.95 | 22.73 | 22.93 | 2,972,499 | -0.08(-0.36%) |
Mar 15, 2005 | 23.53 | 23.60 | 22.99 | 23.01 | 2,043,002 | -0.37(-1.56%) |
Mar 14, 2005 | 23.07 | 23.37 | 22.99 | 23.37 | 2,026,847 | +0.38(+1.66%) |
Mar 11, 2005 | 23.34 | 23.40 | 22.92 | 22.99 | 2,560,352 | -0.34(-1.47%) |
Mar 10, 2005 | 23.13 | 23.41 | 23.13 | 23.34 | 1,970,764 | +0.20(+0.86%) |
Mar 09, 2005 | 23.36 | 23.44 | 23.12 | 23.14 | 2,526,598 | -0.40(-1.68%) |
Mar 08, 2005 | 23.72 | 23.79 | 23.41 | 23.53 | 2,759,070 | -0.19(-0.80%) |
Mar 07, 2005 | 23.83 | 23.87 | 23.69 | 23.72 | 2,412,200 | -0.04(-0.16%) |
Mar 04, 2005 | 23.48 | 24.11 | 23.35 | 23.76 | 3,684,890 | +0.61(+2.63%) |
Mar 03, 2005 | 23.24 | 23.36 | 23.03 | 23.15 | 2,433,477 | -0.05(-0.20%) |
Mar 02, 2005 | 23.11 | 23.34 | 22.98 | 23.20 | 2,742,390 | +0.02(+0.07%) |
Mar 01, 2005 | 23.18 | 23.34 | 23.11 | 23.18 | 4,280,913 | +0.15(+0.66%) |
Feb 28, 2005 | 23.07 | 23.25 | 23.02 | 23.03 | 4,301,402 | -0.11(-0.46%) |
Feb 25, 2005 | 22.77 | 23.21 | 22.63 | 23.14 | 3,702,358 | +0.40(+1.77%) |
Feb 24, 2005 | 22.65 | 22.77 | 22.52 | 22.73 | 2,442,934 | +0.20(+0.88%) |
Feb 23, 2005 | 22.42 | 22.73 | 22.42 | 22.54 | 2,617,354 | +0.11(+0.51%) |
Feb 22, 2005 | 22.69 | 22.84 | 22.42 | 22.42 | 4,001,815 | -0.44(-1.93%) |
Feb 18, 2005 | 22.62 | 22.93 | 22.52 | 22.86 | 4,618,984 | +0.21(+0.94%) |
Feb 17, 2005 | 23.15 | 23.20 | 22.65 | 22.65 | 4,669,944 | -0.49(-2.14%) |
Feb 16, 2005 | 23.30 | 23.33 | 23.09 | 23.15 | 4,232,711 | -0.28(-1.20%) |
Feb 15, 2005 | 23.34 | 23.43 | 23.16 | 23.43 | 2,603,169 | +0.11(+0.49%) |
Feb 14, 2005 | 23.30 | 23.37 | 23.24 | 23.31 | 1,603,011 | +0.07(+0.29%) |
Feb 11, 2005 | 23.13 | 23.38 | 23.06 | 23.24 | 2,295,307 | +0.02(+0.10%) |
Feb 10, 2005 | 23.18 | 23.33 | 23.09 | 23.22 | 1,951,326 | +0.04(+0.16%) |
Feb 09, 2005 | 23.33 | 23.33 | 23.04 | 23.18 | 4,575,904 | -0.14(-0.62%) |
Feb 08, 2005 | 23.09 | 23.36 | 23.06 | 23.33 | 5,943,947 | +0.25(+1.09%) |
Feb 07, 2005 | 22.91 | 23.21 | 22.80 | 23.08 | 6,311,307 | +0.18(+0.76%) |
Feb 04, 2005 | 22.41 | 22.90 | 22.41 | 22.90 | 5,877,358 | +0.45(+2.00%) |
Feb 03, 2005 | 22.50 | 22.61 | 22.44 | 22.45 | 4,605,981 | +0.02(+0.10%) |
Feb 02, 2005 | 22.54 | 22.62 | 22.31 | 22.43 | 4,249,523 | -0.14(-0.64%) |
Feb 01, 2005 | 22.73 | 22.73 | 22.48 | 22.57 | 5,383,780 | -0.05(-0.20%) |
Jan 31, 2005 | 22.69 | 22.77 | 22.49 | 22.62 | 4,354,595 | +0.15(+0.68%) |
Jan 28, 2005 | 22.38 | 22.54 | 22.25 | 22.47 | 6,516,592 | +0.18(+0.79%) |
Jan 27, 2005 | 22.38 | 22.58 | 22.10 | 22.29 | 8,943,503 | -0.24(-1.08%) |
Jan 26, 2005 | 22.84 | 22.94 | 22.16 | 22.54 | 13,363,243 | -0.68(-2.92%) |
Jan 25, 2005 | 23.45 | 23.53 | 23.17 | 23.21 | 3,902,521 | -0.11(-0.46%) |
Jan 24, 2005 | 23.49 | 23.56 | 23.32 | 23.32 | 4,147,209 | -0.17(-0.71%) |
Jan 21, 2005 | 23.42 | 23.56 | 23.34 | 23.49 | 5,005,782 | +0.08(+0.33%) |
Jan 20, 2005 | 23.75 | 23.91 | 23.37 | 23.41 | 5,265,705 | -0.57(-2.38%) |
Jan 19, 2005 | 24.94 | 25.05 | 23.67 | 23.98 | 11,816,971 | -1.10(-4.37%) |
Jan 18, 2005 | 24.51 | 25.18 | 24.50 | 25.08 | 2,578,083 | +0.33(+1.35%) |
Jan 14, 2005 | 24.82 | 25.01 | 24.71 | 24.74 | 4,542,150 | +0.05(+0.18%) |
Jan 13, 2005 | 24.94 | 25.05 | 24.68 | 24.70 | 3,152,567 | -0.30(-1.22%) |
Jan 12, 2005 | 25.15 | 25.16 | 24.71 | 25.00 | 4,025,324 | -0.07(-0.27%) |
Jan 11, 2005 | 25.16 | 25.18 | 24.95 | 25.07 | 2,743,441 | -0.09(-0.36%) |
Jan 10, 2005 | 25.28 | 25.41 | 25.08 | 25.16 | 3,552,236 | -0.20(-0.78%) |
Jan 07, 2005 | 25.65 | 25.65 | 25.35 | 25.36 | 3,876,253 | +0.01(+0.03%) |
Jan 06, 2005 | 25.32 | 25.52 | 25.22 | 25.35 | 3,293,889 | +0.49(+1.99%) |
Jan 05, 2005 | 24.78 | 25.22 | 24.78 | 24.86 | 3,328,563 | +0.04(+0.15%) |
Jan 04, 2005 | 25.38 | 25.43 | 24.74 | 24.82 | 4,915,813 | -0.39(-1.54%) |