Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.51 | 26.69 | 25.31 | 26.02 | 7,249,200 | +0.55(+2.16%) |
Oct 28, 2005 | 25.50 | 25.75 | 25.02 | 25.46 | 5,185,600 | -0.45(-1.72%) |
Oct 27, 2005 | 25.32 | 26.00 | 25.00 | 25.91 | 6,196,800 | +0.34(+1.33%) |
Oct 26, 2005 | 23.89 | 25.82 | 23.80 | 25.57 | 31,066,000 | +4.87(+23.53%) |
Oct 25, 2005 | 21.59 | 22.00 | 20.52 | 20.70 | 11,559,600 | -0.88(-4.08%) |
Oct 24, 2005 | 20.57 | 21.68 | 20.32 | 21.58 | 4,942,000 | +1.20(+5.91%) |
Oct 21, 2005 | 20.59 | 20.93 | 20.09 | 20.38 | 3,421,200 | -0.21(-1.02%) |
Oct 20, 2005 | 20.65 | 21.17 | 20.54 | 20.59 | 2,286,400 | -0.09(-0.44%) |
Oct 19, 2005 | 20.14 | 20.75 | 19.89 | 20.68 | 2,241,600 | +0.41(+2.00%) |
Oct 18, 2005 | 20.85 | 21.07 | 20.20 | 20.27 | 2,591,200 | -0.71(-3.38%) |
Oct 17, 2005 | 21.00 | 21.03 | 20.62 | 20.98 | 1,976,000 | -0.09(-0.45%) |
Oct 14, 2005 | 20.64 | 21.12 | 20.53 | 21.07 | 2,846,800 | +0.59(+2.86%) |
Oct 13, 2005 | 20.03 | 20.62 | 20.00 | 20.49 | 3,133,200 | +0.38(+1.91%) |
Oct 12, 2005 | 20.48 | 20.61 | 19.93 | 20.11 | 4,596,000 | -0.41(-2.00%) |
Oct 11, 2005 | 20.25 | 20.88 | 19.85 | 20.52 | 7,374,800 | +0.54(+2.68%) |
Oct 10, 2005 | 20.34 | 20.50 | 19.75 | 19.98 | 2,226,000 | -0.34(-1.67%) |
Oct 07, 2005 | 20.42 | 20.58 | 20.00 | 20.32 | 2,803,200 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.70 | 19.89 | 20.25 | 3,370,400 | -0.30(-1.48%) |
Oct 05, 2005 | 21.25 | 21.31 | 20.56 | 20.56 | 3,492,400 | -0.75(-3.52%) |
Oct 04, 2005 | 22.07 | 22.15 | 21.27 | 21.31 | 2,457,600 | -0.84(-3.77%) |
Oct 03, 2005 | 21.47 | 22.39 | 21.30 | 22.14 | 3,153,600 | +0.41(+1.89%) |
Sep 30, 2005 | 21.59 | 21.82 | 21.51 | 21.73 | 2,496,800 | +0.03(+0.14%) |
Sep 29, 2005 | 21.70 | 21.80 | 21.41 | 21.70 | 3,772,000 | -0.05(-0.21%) |
Sep 28, 2005 | 22.23 | 22.73 | 21.69 | 21.75 | 4,742,400 | -0.41(-1.85%) |
Sep 27, 2005 | 22.62 | 22.93 | 21.65 | 22.16 | 3,520,000 | -0.41(-1.84%) |
Sep 26, 2005 | 22.23 | 22.62 | 22.07 | 22.57 | 3,084,800 | +0.32(+1.44%) |
Sep 23, 2005 | 22.05 | 22.30 | 21.75 | 22.25 | 1,174,800 | +0.20(+0.91%) |
Sep 22, 2005 | 22.07 | 22.40 | 21.94 | 22.05 | 2,695,600 | -0.09(-0.43%) |
Sep 21, 2005 | 22.30 | 22.38 | 21.82 | 22.15 | 5,234,000 | +0.58(+2.69%) |
Sep 20, 2005 | 22.05 | 22.23 | 21.46 | 21.57 | 3,821,200 | -0.40(-1.82%) |
Sep 19, 2005 | 22.01 | 22.09 | 21.71 | 21.97 | 2,641,600 | -0.14(-0.61%) |
Sep 16, 2005 | 21.73 | 22.18 | 21.65 | 22.11 | 2,752,000 | +0.41(+1.91%) |
Sep 15, 2005 | 21.52 | 21.82 | 21.52 | 21.69 | 2,117,600 | +0.12(+0.56%) |
Sep 14, 2005 | 21.77 | 22.00 | 21.50 | 21.57 | 1,935,200 | -0.27(-1.26%) |
Sep 13, 2005 | 22.25 | 22.25 | 21.76 | 21.84 | 4,515,200 | -0.48(-2.17%) |
Sep 12, 2005 | 21.81 | 22.50 | 21.77 | 22.33 | 2,962,400 | +0.55(+2.55%) |
Sep 09, 2005 | 22.10 | 22.14 | 21.68 | 21.77 | 3,626,800 | -0.29(-1.29%) |
Sep 08, 2005 | 20.80 | 22.11 | 20.80 | 22.06 | 5,056,800 | +1.19(+5.70%) |
Sep 07, 2005 | 21.10 | 21.10 | 20.64 | 20.87 | 4,022,800 | -0.25(-1.21%) |
Sep 06, 2005 | 21.35 | 21.73 | 20.73 | 21.12 | 7,163,600 | +0.20(+0.93%) |
Sep 02, 2005 | 20.82 | 20.93 | 20.56 | 20.93 | 1,936,000 | +0.16(+0.77%) |
Sep 01, 2005 | 20.60 | 20.93 | 20.59 | 20.77 | 2,258,400 | +0.12(+0.61%) |
Aug 31, 2005 | 20.35 | 20.70 | 20.30 | 20.64 | 2,533,200 | +0.23(+1.13%) |
Aug 30, 2005 | 20.62 | 20.65 | 20.30 | 20.41 | 2,879,200 | -0.08(-0.39%) |
Aug 29, 2005 | 20.18 | 20.61 | 19.98 | 20.50 | 1,948,800 | +0.17(+0.84%) |
Aug 26, 2005 | 19.95 | 20.70 | 19.86 | 20.32 | 7,020,800 | +0.39(+1.98%) |
Aug 25, 2005 | 19.88 | 20.00 | 19.60 | 19.93 | 3,504,400 | +0.16(+0.78%) |
Aug 24, 2005 | 19.07 | 19.98 | 18.85 | 19.77 | 7,007,200 | +0.67(+3.53%) |
Aug 23, 2005 | 18.81 | 19.18 | 18.70 | 19.10 | 3,248,400 | +0.15(+0.79%) |
Aug 22, 2005 | 18.98 | 19.05 | 18.62 | 18.95 | 2,961,200 | +0.03(+0.16%) |
Aug 19, 2005 | 18.89 | 18.98 | 18.74 | 18.92 | 3,478,800 | +0.03(+0.13%) |
Aug 18, 2005 | 18.88 | 18.93 | 18.52 | 18.89 | 4,540,400 | +0.14(+0.77%) |
Aug 17, 2005 | 18.18 | 19.00 | 18.11 | 18.75 | 6,630,000 | +0.93(+5.25%) |
Aug 16, 2005 | 18.30 | 18.40 | 17.67 | 17.82 | 6,113,600 | -0.51(-2.81%) |
Aug 15, 2005 | 18.65 | 18.65 | 18.27 | 18.33 | 3,391,200 | -0.30(-1.58%) |
Aug 12, 2005 | 18.57 | 18.73 | 18.32 | 18.62 | 2,316,800 | -0.07(-0.37%) |
Aug 11, 2005 | 18.55 | 18.80 | 18.39 | 18.70 | 3,446,000 | +0.18(+1.00%) |
Aug 10, 2005 | 18.93 | 19.10 | 18.46 | 18.51 | 4,830,000 | -0.49(-2.58%) |
Aug 09, 2005 | 19.20 | 19.20 | 18.79 | 19.00 | 4,399,600 | -0.02(-0.13%) |
Aug 08, 2005 | 19.30 | 19.59 | 18.62 | 19.02 | 10,808,000 | +0.44(+2.37%) |
Aug 05, 2005 | 19.03 | 19.09 | 18.43 | 18.59 | 5,984,400 | -0.44(-2.31%) |
Aug 04, 2005 | 19.46 | 19.52 | 18.90 | 19.02 | 4,768,000 | -0.36(-1.83%) |
Aug 03, 2005 | 20.42 | 20.70 | 19.23 | 19.38 | 12,723,600 | -1.12(-5.46%) |
Aug 02, 2005 | 21.00 | 21.02 | 20.32 | 20.50 | 6,904,400 | -0.59(-2.77%) |
Aug 01, 2005 | 21.20 | 21.32 | 21.00 | 21.09 | 2,454,000 | -0.00(-0.02%) |
Jul 29, 2005 | 21.49 | 21.57 | 21.04 | 21.09 | 2,477,600 | -0.38(-1.75%) |
Jul 28, 2005 | 21.62 | 21.66 | 21.31 | 21.46 | 4,112,400 | -0.06(-0.28%) |
Jul 27, 2005 | 21.23 | 21.67 | 21.09 | 21.52 | 4,716,400 | +0.46(+2.18%) |
Jul 26, 2005 | 21.00 | 21.43 | 20.71 | 21.07 | 6,083,600 | +0.18(+0.86%) |
Jul 25, 2005 | 21.07 | 21.15 | 20.70 | 20.89 | 4,529,600 | +0.02(+0.10%) |
Jul 22, 2005 | 20.55 | 20.98 | 20.50 | 20.86 | 9,492,000 | +0.40(+1.98%) |
Jul 21, 2005 | 22.80 | 22.80 | 20.11 | 20.46 | 52,481,200 | -4.41(-17.75%) |
Jul 20, 2005 | 25.45 | 25.57 | 24.52 | 24.88 | 10,788,800 | -0.75(-2.91%) |
Jul 19, 2005 | 25.05 | 25.62 | 24.89 | 25.62 | 3,100,400 | +0.72(+2.89%) |
Jul 18, 2005 | 24.70 | 25.46 | 24.50 | 24.90 | 6,748,800 | -0.07(-0.28%) |
Jul 15, 2005 | 24.12 | 25.05 | 24.00 | 24.97 | 4,398,800 | +0.88(+3.65%) |
Jul 14, 2005 | 24.00 | 24.78 | 23.89 | 24.09 | 4,220,800 | +0.36(+1.50%) |
Jul 13, 2005 | 23.62 | 24.12 | 23.52 | 23.73 | 3,370,000 | +0.11(+0.47%) |
Jul 12, 2005 | 24.27 | 24.27 | 23.57 | 23.62 | 5,390,800 | -0.39(-1.60%) |
Jul 11, 2005 | 24.02 | 24.07 | 23.62 | 24.01 | 2,563,200 | +0.12(+0.48%) |
Jul 08, 2005 | 23.55 | 24.01 | 23.25 | 23.89 | 5,548,000 | +0.39(+1.68%) |
Jul 07, 2005 | 22.88 | 23.62 | 22.88 | 23.50 | 2,394,800 | +0.09(+0.36%) |
Jul 06, 2005 | 23.64 | 23.84 | 23.26 | 23.41 | 2,392,400 | -0.34(-1.43%) |
Jul 05, 2005 | 23.00 | 23.77 | 22.87 | 23.75 | 4,736,000 | +0.79(+3.42%) |
Jul 01, 2005 | 23.22 | 23.32 | 22.70 | 22.97 | 4,548,800 | -0.67(-2.81%) |
Jun 30, 2005 | 23.36 | 23.99 | 23.35 | 23.64 | 6,457,600 | +0.53(+2.27%) |
Jun 29, 2005 | 22.54 | 23.34 | 22.54 | 23.11 | 5,365,600 | +0.60(+2.67%) |
Jun 28, 2005 | 22.30 | 22.56 | 21.91 | 22.51 | 6,665,200 | +0.32(+1.44%) |
Jun 27, 2005 | 22.80 | 22.97 | 21.98 | 22.19 | 5,732,800 | -0.65(-2.87%) |
Jun 24, 2005 | 23.25 | 23.75 | 22.68 | 22.84 | 7,490,000 | -0.46(-1.99%) |
Jun 23, 2005 | 23.02 | 23.82 | 22.95 | 23.31 | 12,695,600 | +0.29(+1.28%) |
Jun 22, 2005 | 23.84 | 24.02 | 22.95 | 23.02 | 4,409,600 | -0.66(-2.81%) |
Jun 21, 2005 | 23.21 | 23.88 | 23.13 | 23.68 | 6,169,600 | +0.45(+1.92%) |
Jun 20, 2005 | 23.40 | 23.57 | 22.85 | 23.23 | 4,855,600 | -0.33(-1.40%) |
Jun 17, 2005 | 24.45 | 24.55 | 23.41 | 23.57 | 5,333,200 | -0.75(-3.10%) |
Jun 16, 2005 | 23.45 | 24.66 | 23.45 | 24.32 | 6,117,600 | +0.79(+3.36%) |
Jun 15, 2005 | 24.41 | 24.57 | 23.20 | 23.53 | 5,835,600 | -0.82(-3.37%) |
Jun 14, 2005 | 23.98 | 24.88 | 23.81 | 24.35 | 13,642,800 | -0.93(-3.68%) |
Jun 13, 2005 | 25.47 | 25.82 | 25.22 | 25.28 | 2,379,600 | -0.31(-1.23%) |
Jun 10, 2005 | 25.74 | 25.81 | 25.12 | 25.59 | 1,809,200 | -0.03(-0.12%) |
Jun 09, 2005 | 25.49 | 25.88 | 25.20 | 25.62 | 2,020,000 | +0.18(+0.69%) |
Jun 08, 2005 | 26.41 | 26.81 | 25.39 | 25.45 | 4,086,400 | -0.77(-2.92%) |
Jun 07, 2005 | 25.23 | 27.00 | 25.23 | 26.21 | 6,818,400 | +0.88(+3.45%) |
Jun 06, 2005 | 25.36 | 25.59 | 25.15 | 25.34 | 2,143,200 | +0.05(+0.20%) |
Jun 03, 2005 | 25.39 | 25.78 | 24.98 | 25.29 | 3,186,400 | +0.00(+0.02%) |
Jun 02, 2005 | 25.48 | 25.55 | 24.55 | 25.29 | 5,044,400 | -0.18(-0.71%) |
Jun 01, 2005 | 25.50 | 26.14 | 25.27 | 25.46 | 3,841,200 | -0.14(-0.55%) |
May 31, 2005 | 25.69 | 25.73 | 25.18 | 25.61 | 3,202,400 | -0.28(-1.08%) |
May 27, 2005 | 25.16 | 25.94 | 25.07 | 25.89 | 2,582,000 | +0.60(+2.35%) |
May 26, 2005 | 25.61 | 26.11 | 24.88 | 25.29 | 4,136,400 | -0.35(-1.37%) |
May 25, 2005 | 24.99 | 26.25 | 24.90 | 25.64 | 6,167,600 | +0.53(+2.09%) |
May 24, 2005 | 24.69 | 25.35 | 24.50 | 25.11 | 3,263,600 | +0.32(+1.31%) |
May 23, 2005 | 24.77 | 25.22 | 24.52 | 24.79 | 2,403,200 | -0.02(-0.06%) |
May 20, 2005 | 24.88 | 24.98 | 24.46 | 24.80 | 2,230,400 | -0.12(-0.48%) |
May 19, 2005 | 24.57 | 25.41 | 24.09 | 24.93 | 4,639,600 | -0.07(-0.28%) |
May 18, 2005 | 23.49 | 25.10 | 23.40 | 25.00 | 8,683,600 | +1.54(+6.57%) |
May 17, 2005 | 23.09 | 23.45 | 22.82 | 23.45 | 2,734,000 | +0.30(+1.32%) |
May 16, 2005 | 22.82 | 23.32 | 22.61 | 23.15 | 5,224,000 | +0.48(+2.12%) |
May 13, 2005 | 21.78 | 22.82 | 21.77 | 22.67 | 9,845,600 | +1.39(+6.53%) |
May 12, 2005 | 21.66 | 21.93 | 21.16 | 21.28 | 3,039,200 | -0.39(-1.80%) |
May 11, 2005 | 21.82 | 21.95 | 21.31 | 21.67 | 4,376,800 | -0.15(-0.69%) |
May 10, 2005 | 22.05 | 22.39 | 21.27 | 21.82 | 4,182,400 | -0.26(-1.18%) |
May 09, 2005 | 22.22 | 22.50 | 21.68 | 22.08 | 2,326,800 | -0.18(-0.81%) |
May 06, 2005 | 22.09 | 22.30 | 21.89 | 22.26 | 4,221,600 | +0.24(+1.09%) |
May 05, 2005 | 22.33 | 22.33 | 21.80 | 22.02 | 3,654,800 | -0.29(-1.28%) |
May 04, 2005 | 21.25 | 22.43 | 21.16 | 22.30 | 4,665,600 | +1.01(+4.74%) |
May 03, 2005 | 21.16 | 21.70 | 20.79 | 21.30 | 2,998,800 | +0.18(+0.85%) |
May 02, 2005 | 21.29 | 21.48 | 20.77 | 21.11 | 3,694,400 | -0.28(-1.29%) |
Apr 29, 2005 | 20.93 | 21.55 | 20.71 | 21.39 | 4,468,800 | +0.52(+2.47%) |
Apr 28, 2005 | 21.26 | 21.71 | 20.80 | 20.88 | 5,249,200 | -0.50(-2.34%) |
Apr 27, 2005 | 21.16 | 21.75 | 20.65 | 21.38 | 7,718,000 | -1.16(-5.15%) |
Apr 26, 2005 | 23.00 | 23.32 | 22.46 | 22.54 | 3,477,600 | -0.47(-2.04%) |
Apr 25, 2005 | 22.73 | 23.18 | 22.62 | 23.00 | 3,174,400 | +0.62(+2.79%) |
Apr 22, 2005 | 22.89 | 23.07 | 21.98 | 22.38 | 4,552,800 | -0.51(-2.23%) |
Apr 21, 2005 | 22.50 | 22.93 | 21.12 | 22.89 | 22,405,600 | -0.70(-2.97%) |
Apr 20, 2005 | 23.67 | 24.38 | 23.25 | 23.59 | 10,968,800 | +0.57(+2.45%) |
Apr 19, 2005 | 22.39 | 23.61 | 22.39 | 23.02 | 5,396,800 | +0.87(+3.93%) |
Apr 18, 2005 | 22.11 | 22.64 | 21.66 | 22.16 | 4,551,200 | +0.07(+0.32%) |
Apr 15, 2005 | 23.00 | 23.05 | 21.89 | 22.09 | 8,352,800 | -1.07(-4.64%) |
Apr 14, 2005 | 23.75 | 23.80 | 22.93 | 23.16 | 5,626,800 | -0.48(-2.05%) |
Apr 13, 2005 | 24.07 | 24.62 | 23.47 | 23.64 | 3,967,600 | -0.64(-2.62%) |
Apr 12, 2005 | 24.48 | 24.52 | 23.56 | 24.28 | 8,171,600 | -0.28(-1.14%) |
Apr 11, 2005 | 25.18 | 25.33 | 24.52 | 24.56 | 2,732,000 | -0.64(-2.56%) |
Apr 08, 2005 | 25.43 | 25.73 | 25.00 | 25.20 | 3,185,600 | -0.25(-0.98%) |
Apr 07, 2005 | 25.18 | 25.45 | 24.89 | 25.45 | 2,841,200 | +0.24(+0.97%) |
Apr 06, 2005 | 25.55 | 25.83 | 25.11 | 25.21 | 2,714,000 | -0.41(-1.62%) |
Apr 05, 2005 | 25.75 | 26.04 | 25.30 | 25.62 | 3,522,000 | -0.15(-0.58%) |
Apr 04, 2005 | 25.08 | 25.82 | 24.95 | 25.77 | 5,222,800 | +0.63(+2.53%) |
Apr 01, 2005 | 25.39 | 25.88 | 24.66 | 25.14 | 5,574,400 | -0.11(-0.42%) |
Mar 31, 2005 | 26.41 | 26.43 | 24.38 | 25.25 | 8,765,200 | -1.04(-3.94%) |
Mar 30, 2005 | 25.34 | 26.57 | 25.33 | 26.28 | 5,736,000 | +0.93(+3.65%) |
Mar 29, 2005 | 26.76 | 26.83 | 25.14 | 25.36 | 5,589,200 | -1.46(-5.44%) |
Mar 28, 2005 | 26.55 | 27.04 | 26.23 | 26.82 | 4,399,600 | +0.24(+0.90%) |
Mar 24, 2005 | 27.86 | 27.88 | 26.43 | 26.57 | 5,762,800 | -1.06(-3.84%) |
Mar 23, 2005 | 27.84 | 27.93 | 27.30 | 27.64 | 2,996,800 | -0.29(-1.06%) |
Mar 22, 2005 | 27.66 | 28.19 | 27.66 | 27.93 | 3,702,800 | +0.26(+0.94%) |
Mar 21, 2005 | 27.32 | 27.73 | 27.22 | 27.67 | 4,228,000 | +0.37(+1.36%) |
Mar 18, 2005 | 27.52 | 27.55 | 26.94 | 27.30 | 3,818,800 | +0.07(+0.26%) |
Mar 17, 2005 | 26.46 | 27.25 | 26.45 | 27.23 | 4,464,400 | +0.80(+3.01%) |
Mar 16, 2005 | 26.02 | 26.96 | 25.89 | 26.43 | 4,143,200 | +0.21(+0.82%) |
Mar 15, 2005 | 26.81 | 27.10 | 26.15 | 26.22 | 6,968,000 | -0.59(-2.20%) |
Mar 14, 2005 | 28.65 | 28.75 | 26.32 | 26.81 | 15,227,200 | -2.12(-7.34%) |
Mar 11, 2005 | 28.57 | 29.05 | 28.18 | 28.93 | 20,547,200 | +0.49(+1.72%) |
Mar 10, 2005 | 28.20 | 28.75 | 28.16 | 28.45 | 3,785,600 | +0.16(+0.55%) |
Mar 09, 2005 | 28.70 | 28.98 | 27.71 | 28.29 | 4,802,800 | -0.39(-1.34%) |
Mar 08, 2005 | 29.49 | 29.56 | 28.50 | 28.68 | 7,004,000 | -0.09(-0.31%) |
Mar 07, 2005 | 28.30 | 29.34 | 28.25 | 28.77 | 4,706,400 | +0.66(+2.37%) |
Mar 04, 2005 | 27.95 | 28.38 | 27.71 | 28.10 | 4,345,200 | +0.39(+1.41%) |
Mar 03, 2005 | 27.45 | 27.96 | 27.30 | 27.71 | 2,895,600 | +0.41(+1.50%) |
Mar 02, 2005 | 27.50 | 27.80 | 27.11 | 27.30 | 3,677,600 | -0.39(-1.43%) |
Mar 01, 2005 | 27.61 | 28.20 | 27.36 | 27.70 | 4,047,600 | +0.15(+0.54%) |
Feb 28, 2005 | 27.40 | 28.28 | 27.20 | 27.55 | 5,957,600 | +0.08(+0.29%) |
Feb 25, 2005 | 27.01 | 27.57 | 26.82 | 27.46 | 4,972,400 | +0.60(+2.23%) |
Feb 24, 2005 | 26.39 | 27.01 | 25.70 | 26.86 | 4,934,800 | +0.35(+1.32%) |
Feb 23, 2005 | 26.05 | 26.61 | 25.86 | 26.52 | 4,858,400 | +0.66(+2.55%) |
Feb 22, 2005 | 25.82 | 26.35 | 25.00 | 25.86 | 4,926,800 | -0.09(-0.33%) |
Feb 18, 2005 | 25.96 | 26.36 | 25.64 | 25.94 | 3,099,600 | +0.13(+0.50%) |
Feb 17, 2005 | 26.46 | 26.73 | 25.77 | 25.81 | 4,028,400 | -0.60(-2.25%) |
Feb 16, 2005 | 26.38 | 27.15 | 26.07 | 26.41 | 5,111,200 | -0.00(-0.02%) |
Feb 15, 2005 | 26.70 | 27.98 | 26.25 | 26.41 | 12,449,200 | -0.89(-3.26%) |
Feb 14, 2005 | 26.23 | 27.34 | 26.00 | 27.30 | 7,520,400 | +1.41(+5.43%) |
Feb 11, 2005 | 25.40 | 26.38 | 24.73 | 25.89 | 6,618,800 | +0.52(+2.07%) |
Feb 10, 2005 | 25.09 | 25.55 | 24.17 | 25.37 | 6,158,000 | +0.52(+2.09%) |
Feb 09, 2005 | 26.18 | 26.32 | 24.64 | 24.85 | 8,121,600 | -0.95(-3.66%) |
Feb 08, 2005 | 23.70 | 25.93 | 23.70 | 25.80 | 10,784,800 | +2.12(+8.98%) |
Feb 07, 2005 | 24.12 | 24.75 | 23.57 | 23.67 | 4,659,600 | -0.36(-1.52%) |
Feb 04, 2005 | 23.52 | 24.25 | 23.15 | 24.04 | 4,901,200 | +0.56(+2.39%) |
Feb 03, 2005 | 23.33 | 23.75 | 23.22 | 23.48 | 4,995,600 | +0.12(+0.51%) |
Feb 02, 2005 | 23.62 | 23.88 | 23.07 | 23.36 | 3,883,200 | +0.03(+0.11%) |
Feb 01, 2005 | 23.88 | 24.00 | 23.23 | 23.33 | 4,444,400 | -0.64(-2.67%) |
Jan 31, 2005 | 23.84 | 24.37 | 23.66 | 23.97 | 4,286,800 | +0.47(+2.00%) |
Jan 28, 2005 | 23.61 | 23.86 | 23.07 | 23.50 | 5,655,600 | -0.12(-0.51%) |
Jan 27, 2005 | 24.38 | 24.74 | 23.54 | 23.62 | 4,571,200 | -0.62(-2.56%) |
Jan 26, 2005 | 23.90 | 24.36 | 23.76 | 24.24 | 4,614,800 | +0.39(+1.66%) |
Jan 25, 2005 | 23.92 | 24.43 | 23.52 | 23.84 | 7,103,200 | +0.04(+0.15%) |
Jan 24, 2005 | 24.82 | 25.02 | 23.73 | 23.81 | 7,525,600 | -1.05(-4.22%) |
Jan 21, 2005 | 25.21 | 25.25 | 24.50 | 24.86 | 7,663,600 | -0.52(-2.03%) |
Jan 20, 2005 | 23.57 | 25.50 | 22.84 | 25.38 | 25,602,400 | +3.03(+13.56%) |
Jan 19, 2005 | 23.43 | 23.48 | 22.08 | 22.34 | 8,154,400 | -0.80(-3.48%) |
Jan 18, 2005 | 23.18 | 23.64 | 22.93 | 23.15 | 4,334,400 | -0.08(-0.32%) |
Jan 14, 2005 | 22.88 | 23.31 | 22.75 | 23.23 | 4,782,800 | +0.35(+1.53%) |
Jan 13, 2005 | 21.50 | 23.23 | 21.38 | 22.88 | 9,324,000 | +1.57(+7.39%) |
Jan 12, 2005 | 21.85 | 21.88 | 20.66 | 21.30 | 5,923,600 | -0.27(-1.25%) |
Jan 11, 2005 | 21.70 | 22.05 | 21.50 | 21.57 | 3,526,000 | -0.18(-0.80%) |
Jan 10, 2005 | 21.11 | 22.18 | 21.01 | 21.75 | 5,238,400 | +0.64(+3.06%) |
Jan 07, 2005 | 21.18 | 21.56 | 20.98 | 21.10 | 4,028,400 | -0.04(-0.21%) |
Jan 06, 2005 | 22.41 | 22.59 | 20.62 | 21.14 | 9,026,400 | -1.09(-4.92%) |
Jan 05, 2005 | 22.27 | 22.62 | 22.24 | 22.24 | 4,394,400 | -0.12(-0.54%) |
Jan 04, 2005 | 23.59 | 23.88 | 22.11 | 22.36 | 5,932,000 | -1.16(-4.95%) |
Jan 03, 2005 | 24.43 | 24.67 | 23.48 | 23.52 | 2,993,200 | -0.84(-3.43%) |
Dec 31, 2004 | 24.38 | 24.83 | 24.25 | 24.36 | 2,276,800 | -0.11(-0.43%) |
Dec 30, 2004 | 24.36 | 24.89 | 24.25 | 24.46 | 1,908,000 | +0.12(+0.51%) |
Dec 29, 2004 | 24.39 | 24.52 | 24.20 | 24.34 | 1,690,000 | -0.14(-0.57%) |
Dec 28, 2004 | 23.88 | 24.58 | 23.68 | 24.48 | 2,930,400 | +0.82(+3.44%) |
Dec 27, 2004 | 23.75 | 24.32 | 23.53 | 23.66 | 2,430,800 | +0.16(+0.68%) |
Dec 23, 2004 | 23.72 | 23.75 | 23.41 | 23.50 | 2,341,200 | +0.05(+0.23%) |
Dec 22, 2004 | 23.55 | 23.73 | 23.30 | 23.45 | 1,998,400 | -0.05(-0.21%) |
Dec 21, 2004 | 23.43 | 23.93 | 23.07 | 23.50 | 3,127,600 | +0.09(+0.38%) |
Dec 20, 2004 | 23.80 | 24.27 | 23.32 | 23.41 | 4,557,600 | -0.22(-0.93%) |
Dec 17, 2004 | 23.45 | 23.75 | 23.30 | 23.63 | 3,320,400 | -0.03(-0.11%) |
Dec 16, 2004 | 24.40 | 24.78 | 23.48 | 23.66 | 4,813,200 | -0.74(-3.05%) |
Dec 15, 2004 | 23.61 | 24.40 | 23.55 | 24.40 | 3,883,600 | +0.80(+3.41%) |
Dec 14, 2004 | 23.77 | 23.90 | 23.43 | 23.59 | 2,098,400 | -0.11(-0.44%) |
Dec 13, 2004 | 23.70 | 23.98 | 23.35 | 23.70 | 3,672,800 | +0.24(+1.02%) |
Dec 10, 2004 | 22.85 | 23.95 | 22.85 | 23.46 | 7,499,600 | +1.20(+5.37%) |
Dec 09, 2004 | 21.27 | 22.55 | 20.52 | 22.27 | 8,277,600 | -0.07(-0.31%) |
Dec 08, 2004 | 22.45 | 22.98 | 22.16 | 22.34 | 4,011,600 | -0.12(-0.56%) |
Dec 07, 2004 | 23.56 | 24.38 | 22.44 | 22.46 | 8,117,600 | -0.95(-4.06%) |
Dec 06, 2004 | 23.48 | 23.59 | 23.09 | 23.41 | 2,512,800 | -0.09(-0.38%) |
Dec 03, 2004 | 23.70 | 23.73 | 23.05 | 23.50 | 3,455,200 | +0.02(+0.11%) |
Dec 02, 2004 | 23.12 | 23.80 | 22.78 | 23.48 | 6,754,000 | +0.24(+1.01%) |
Dec 01, 2004 | 21.90 | 23.35 | 21.80 | 23.24 | 9,585,600 | +1.71(+7.97%) |
Nov 30, 2004 | 21.03 | 21.84 | 20.97 | 21.52 | 4,271,200 | +0.52(+2.48%) |
Nov 29, 2004 | 21.12 | 21.24 | 20.68 | 21.00 | 3,760,400 | +0.13(+0.62%) |
Nov 26, 2004 | 20.73 | 21.00 | 20.73 | 20.88 | 864,400 | +0.14(+0.70%) |
Nov 24, 2004 | 20.56 | 20.85 | 20.12 | 20.73 | 2,639,600 | +0.71(+3.52%) |
Nov 23, 2004 | 19.95 | 20.22 | 19.43 | 20.02 | 6,084,800 | -0.05(-0.27%) |
Nov 22, 2004 | 20.12 | 20.30 | 19.75 | 20.08 | 4,192,000 | -0.22(-1.06%) |
Nov 19, 2004 | 20.96 | 21.19 | 20.14 | 20.30 | 3,963,200 | -0.91(-4.29%) |
Nov 18, 2004 | 20.90 | 21.22 | 20.83 | 21.20 | 2,242,800 | +0.11(+0.55%) |
Nov 17, 2004 | 21.66 | 22.25 | 20.81 | 21.09 | 7,524,400 | -1.05(-4.76%) |
Nov 16, 2004 | 21.84 | 22.23 | 21.41 | 22.14 | 6,542,400 | +0.27(+1.21%) |
Nov 15, 2004 | 21.30 | 22.15 | 21.14 | 21.88 | 4,962,800 | +0.57(+2.70%) |
Nov 12, 2004 | 21.07 | 21.73 | 20.89 | 21.30 | 4,582,400 | +0.32(+1.52%) |
Nov 11, 2004 | 20.64 | 21.04 | 20.50 | 20.98 | 3,074,000 | +0.25(+1.18%) |
Nov 10, 2004 | 20.96 | 21.00 | 20.25 | 20.74 | 3,978,000 | -0.30(-1.43%) |
Nov 09, 2004 | 21.25 | 21.40 | 20.77 | 21.04 | 3,919,600 | -0.23(-1.10%) |
Nov 08, 2004 | 21.19 | 21.70 | 20.97 | 21.27 | 4,235,200 | +0.04(+0.16%) |
Nov 05, 2004 | 21.30 | 21.48 | 20.88 | 21.24 | 4,845,200 | +0.18(+0.88%) |
Nov 04, 2004 | 20.54 | 21.23 | 20.50 | 21.05 | 4,221,600 | +0.45(+2.18%) |
Nov 03, 2004 | 21.57 | 21.86 | 20.34 | 20.61 | 10,727,200 | -0.33(-1.58%) |
Nov 02, 2004 | 20.00 | 21.32 | 19.93 | 20.93 | 14,326,400 | +1.00(+5.02%) |