Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.52 | 24.68 | 24.52 | 24.68 | 25,075 | +0.12(+0.47%) |
Sep 29, 2005 | 24.36 | 24.59 | 24.23 | 24.56 | 60,541 | +0.13(+0.54%) |
Sep 28, 2005 | 24.41 | 24.53 | 24.28 | 24.43 | 25,075 | +0.02(+0.07%) |
Sep 27, 2005 | 24.30 | 24.48 | 24.24 | 24.41 | 124,923 | +0.11(+0.46%) |
Sep 26, 2005 | 24.50 | 24.50 | 24.22 | 24.30 | 56,475 | -0.01(-0.05%) |
Sep 23, 2005 | 24.32 | 24.38 | 24.12 | 24.32 | 69,351 | +0.06(+0.24%) |
Sep 22, 2005 | 24.11 | 24.26 | 24.05 | 24.26 | 108,432 | +0.09(+0.37%) |
Sep 21, 2005 | 24.31 | 24.31 | 24.09 | 24.17 | 134,863 | -0.15(-0.62%) |
Sep 20, 2005 | 24.47 | 24.61 | 24.28 | 24.32 | 35,240 | -0.15(-0.60%) |
Sep 19, 2005 | 24.63 | 24.64 | 24.38 | 24.47 | 57,153 | -0.28(-1.14%) |
Sep 16, 2005 | 24.72 | 24.75 | 24.61 | 24.75 | 14,005 | +0.14(+0.58%) |
Sep 15, 2005 | 24.71 | 24.73 | 24.59 | 24.61 | 61,445 | +0.01(+0.04%) |
Sep 14, 2005 | 24.84 | 24.84 | 24.60 | 24.60 | 19,427 | -0.22(-0.89%) |
Sep 13, 2005 | 24.86 | 24.87 | 24.74 | 24.82 | 56,701 | -0.11(-0.44%) |
Sep 12, 2005 | 24.83 | 24.95 | 24.77 | 24.93 | 52,183 | +0.13(+0.54%) |
Sep 09, 2005 | 24.68 | 24.82 | 24.64 | 24.80 | 29,141 | +0.14(+0.56%) |
Sep 08, 2005 | 24.67 | 24.72 | 24.58 | 24.66 | 19,879 | -0.11(-0.43%) |
Sep 07, 2005 | 24.75 | 24.80 | 24.62 | 24.77 | 71,836 | +0.05(+0.21%) |
Sep 06, 2005 | 24.45 | 24.72 | 24.45 | 24.71 | 35,014 | +0.31(+1.29%) |
Sep 02, 2005 | 24.45 | 24.52 | 24.40 | 24.40 | 23,719 | +0.01(+0.05%) |
Sep 01, 2005 | 24.40 | 24.52 | 24.33 | 24.39 | 35,014 | -0.08(-0.34%) |
Aug 31, 2005 | 24.21 | 24.47 | 24.07 | 24.47 | 111,821 | +0.32(+1.34%) |
Aug 30, 2005 | 24.21 | 24.23 | 24.01 | 24.15 | 29,367 | -0.16(-0.67%) |
Aug 29, 2005 | 24.12 | 24.35 | 24.04 | 24.31 | 40,662 | +0.11(+0.44%) |
Aug 26, 2005 | 24.21 | 24.26 | 24.13 | 24.21 | 54,668 | -0.08(-0.35%) |
Aug 25, 2005 | 24.32 | 24.36 | 24.25 | 24.29 | 34,111 | +0.05(+0.20%) |
Aug 24, 2005 | 24.37 | 24.54 | 24.23 | 24.24 | 62,800 | -0.18(-0.74%) |
Aug 23, 2005 | 24.54 | 24.54 | 24.36 | 24.42 | 22,364 | -0.12(-0.47%) |
Aug 22, 2005 | 24.55 | 24.68 | 24.44 | 24.54 | 98,267 | -0.01(-0.04%) |
Aug 19, 2005 | 24.48 | 24.59 | 24.47 | 24.55 | 20,331 | +0.13(+0.54%) |
Aug 18, 2005 | 24.48 | 24.51 | 24.41 | 24.41 | 49,472 | -0.17(-0.68%) |
Aug 17, 2005 | 24.37 | 24.63 | 24.37 | 24.58 | 37,499 | +0.10(+0.42%) |
Aug 16, 2005 | 24.61 | 24.66 | 24.45 | 24.48 | 17,394 | -0.24(-0.98%) |
Aug 15, 2005 | 24.67 | 24.78 | 24.51 | 24.72 | 14,683 | +0.07(+0.27%) |
Aug 12, 2005 | 24.71 | 24.74 | 24.57 | 24.66 | 23,041 | -0.13(-0.52%) |
Aug 11, 2005 | 24.52 | 24.79 | 24.52 | 24.79 | 37,273 | +0.26(+1.05%) |
Aug 10, 2005 | 24.75 | 24.80 | 24.45 | 24.53 | 35,466 | -0.02(-0.07%) |
Aug 09, 2005 | 24.57 | 24.60 | 24.54 | 24.55 | 12,424 | +0.16(+0.67%) |
Aug 08, 2005 | 24.53 | 24.57 | 24.37 | 24.38 | 23,493 | -0.08(-0.33%) |
Aug 05, 2005 | 24.59 | 24.59 | 24.43 | 24.46 | 39,532 | -0.16(-0.65%) |
Aug 04, 2005 | 24.67 | 24.71 | 24.59 | 24.62 | 72,288 | -0.12(-0.48%) |
Aug 03, 2005 | 24.75 | 24.80 | 24.67 | 24.74 | 119,502 | -0.02(-0.07%) |
Aug 02, 2005 | 24.75 | 24.86 | 24.71 | 24.76 | 42,695 | -0.05(-0.21%) |
Aug 01, 2005 | 24.82 | 24.88 | 24.78 | 24.81 | 55,120 | -0.03(-0.12%) |
Jul 29, 2005 | 24.98 | 25.03 | 24.80 | 24.84 | 55,345 | -0.16(-0.64%) |
Jul 28, 2005 | 24.89 | 25.00 | 24.82 | 25.00 | 31,852 | +0.20(+0.82%) |
Jul 27, 2005 | 24.71 | 24.82 | 24.70 | 24.80 | 71,159 | +0.08(+0.32%) |
Jul 26, 2005 | 24.65 | 24.78 | 24.65 | 24.72 | 37,725 | +0.10(+0.41%) |
Jul 25, 2005 | 24.85 | 24.87 | 24.59 | 24.62 | 17,394 | -0.20(-0.80%) |
Jul 22, 2005 | 24.82 | 24.84 | 24.66 | 24.82 | 77,936 | +0.08(+0.32%) |
Jul 21, 2005 | 24.82 | 24.94 | 24.72 | 24.74 | 42,921 | -0.12(-0.46%) |
Jul 20, 2005 | 24.48 | 24.85 | 24.48 | 24.85 | 21,912 | +0.27(+1.08%) |
Jul 19, 2005 | 24.55 | 24.59 | 24.38 | 24.59 | 199,245 | +0.24(+0.98%) |
Jul 18, 2005 | 24.45 | 24.46 | 24.34 | 24.35 | 54,442 | -0.07(-0.27%) |
Jul 15, 2005 | 24.30 | 24.49 | 24.30 | 24.41 | 127,860 | -0.05(-0.22%) |
Jul 14, 2005 | 24.48 | 24.52 | 24.40 | 24.47 | 60,315 | +0.20(+0.82%) |
Jul 13, 2005 | 24.24 | 24.32 | 24.23 | 24.27 | 53,764 | -0.00(-0.02%) |
Jul 12, 2005 | 24.39 | 24.39 | 24.20 | 24.27 | 47,665 | -0.08(-0.31%) |
Jul 11, 2005 | 24.26 | 24.44 | 24.26 | 24.35 | 190,661 | +0.14(+0.59%) |
Jul 08, 2005 | 23.79 | 24.27 | 23.79 | 24.21 | 31,174 | +0.40(+1.67%) |
Jul 07, 2005 | 23.62 | 23.81 | 23.50 | 23.81 | 64,156 | +0.02(+0.07%) |
Jul 06, 2005 | 23.91 | 23.96 | 23.74 | 23.79 | 38,629 | -0.23(-0.96%) |
Jul 05, 2005 | 23.75 | 24.02 | 23.75 | 24.02 | 36,596 | +0.18(+0.74%) |
Jul 01, 2005 | 23.84 | 23.91 | 23.82 | 23.84 | 23,719 | +0.08(+0.32%) |
Jun 30, 2005 | 23.94 | 24.04 | 23.77 | 23.77 | 83,357 | -0.18(-0.74%) |
Jun 29, 2005 | 24.01 | 24.08 | 23.91 | 23.94 | 28,689 | -0.04(-0.18%) |
Jun 28, 2005 | 23.67 | 24.01 | 23.67 | 23.99 | 130,571 | +0.35(+1.50%) |
Jun 27, 2005 | 23.65 | 23.65 | 23.53 | 23.63 | 606,320 | +0.00(+0.00%) |
Jun 24, 2005 | 23.78 | 23.84 | 23.52 | 23.63 | 85,616 | -0.21(-0.87%) |
Jun 23, 2005 | 24.25 | 24.25 | 23.84 | 23.84 | 44,050 | -0.46(-1.88%) |
Jun 22, 2005 | 24.52 | 24.52 | 24.30 | 24.30 | 166,715 | -0.12(-0.47%) |
Jun 21, 2005 | 24.36 | 24.48 | 24.35 | 24.41 | 59,412 | -0.07(-0.29%) |
Jun 20, 2005 | 24.48 | 24.52 | 24.38 | 24.48 | 37,273 | -0.05(-0.20%) |
Jun 17, 2005 | 24.47 | 24.62 | 24.47 | 24.53 | 44,502 | +0.13(+0.54%) |
Jun 16, 2005 | 24.35 | 24.43 | 24.28 | 24.40 | 25,526 | +0.11(+0.46%) |
Jun 15, 2005 | 24.30 | 24.34 | 24.15 | 24.29 | 15,135 | -0.04(-0.15%) |
Jun 14, 2005 | 24.35 | 24.37 | 24.28 | 24.32 | 19,201 | +0.01(+0.04%) |
Jun 13, 2005 | 24.24 | 24.49 | 24.23 | 24.32 | 37,725 | +0.00(+0.00%) |
Jun 10, 2005 | 24.30 | 24.40 | 24.18 | 24.32 | 47,213 | +0.00(+0.02%) |
Jun 09, 2005 | 24.24 | 24.36 | 24.15 | 24.31 | 26,204 | -0.00(-0.02%) |
Jun 08, 2005 | 24.50 | 24.50 | 24.26 | 24.32 | 91,264 | -0.10(-0.40%) |
Jun 07, 2005 | 24.39 | 24.66 | 24.39 | 24.41 | 220,254 | +0.08(+0.33%) |
Jun 06, 2005 | 24.34 | 24.37 | 24.25 | 24.33 | 48,794 | +0.03(+0.11%) |
Jun 03, 2005 | 24.36 | 24.44 | 24.27 | 24.31 | 23,719 | -0.12(-0.49%) |
Jun 02, 2005 | 24.37 | 24.47 | 24.36 | 24.43 | 17,168 | +0.00(+0.00%) |
Jun 01, 2005 | 24.28 | 24.47 | 24.22 | 24.43 | 35,014 | +0.17(+0.71%) |
May 31, 2005 | 24.35 | 24.35 | 24.24 | 24.25 | 19,201 | -0.10(-0.40%) |
May 27, 2005 | 24.32 | 24.39 | 24.30 | 24.35 | 107,529 | +0.03(+0.13%) |
May 26, 2005 | 24.35 | 24.39 | 24.27 | 24.32 | 15,813 | +0.16(+0.68%) |
May 25, 2005 | 24.30 | 24.30 | 24.13 | 24.16 | 86,746 | -0.25(-1.02%) |
May 24, 2005 | 24.38 | 24.43 | 24.29 | 24.40 | 43,373 | -0.04(-0.18%) |
May 23, 2005 | 24.27 | 24.52 | 24.27 | 24.45 | 36,370 | +0.20(+0.84%) |
May 20, 2005 | 24.25 | 24.30 | 24.14 | 24.25 | 41,791 | -0.02(-0.07%) |
May 19, 2005 | 24.26 | 24.31 | 24.16 | 24.26 | 50,602 | +0.05(+0.20%) |
May 18, 2005 | 24.01 | 24.27 | 23.96 | 24.21 | 63,478 | +0.34(+1.41%) |
May 17, 2005 | 23.59 | 23.88 | 23.59 | 23.88 | 73,869 | +0.20(+0.84%) |
May 16, 2005 | 23.38 | 23.70 | 23.38 | 23.68 | 473,038 | +0.27(+1.17%) |
May 13, 2005 | 23.59 | 23.63 | 23.26 | 23.40 | 114,984 | -0.15(-0.62%) |
May 12, 2005 | 23.83 | 23.86 | 23.49 | 23.55 | 148,191 | -0.28(-1.17%) |
May 11, 2005 | 23.68 | 23.83 | 23.55 | 23.83 | 43,373 | +0.20(+0.84%) |
May 10, 2005 | 23.80 | 23.82 | 23.59 | 23.63 | 49,924 | -0.26(-1.09%) |
May 09, 2005 | 23.73 | 23.90 | 23.70 | 23.89 | 14,457 | +0.12(+0.52%) |
May 06, 2005 | 23.80 | 23.86 | 23.71 | 23.77 | 68,222 | +0.05(+0.22%) |
May 05, 2005 | 23.70 | 23.81 | 23.59 | 23.71 | 47,891 | -0.08(-0.32%) |
May 04, 2005 | 23.52 | 23.79 | 23.52 | 23.79 | 63,026 | +0.31(+1.30%) |
May 03, 2005 | 23.56 | 23.63 | 23.43 | 23.48 | 44,728 | -0.15(-0.64%) |
May 02, 2005 | 23.62 | 23.72 | 23.50 | 23.63 | 394,198 | +0.11(+0.45%) |
Apr 29, 2005 | 23.44 | 23.57 | 23.20 | 23.53 | 135,315 | +0.20(+0.85%) |
Apr 28, 2005 | 23.56 | 23.61 | 23.30 | 23.33 | 52,409 | -0.30(-1.26%) |
Apr 27, 2005 | 23.42 | 23.63 | 23.28 | 23.63 | 69,351 | +0.05(+0.23%) |
Apr 26, 2005 | 23.78 | 23.84 | 23.57 | 23.57 | 40,662 | -0.30(-1.24%) |
Apr 25, 2005 | 23.73 | 23.88 | 23.73 | 23.87 | 179,592 | +0.31(+1.32%) |
Apr 22, 2005 | 23.83 | 23.83 | 23.45 | 23.56 | 314,003 | -0.22(-0.91%) |
Apr 21, 2005 | 23.54 | 23.84 | 23.44 | 23.78 | 404,138 | +0.53(+2.29%) |
Apr 20, 2005 | 23.55 | 23.55 | 23.24 | 23.24 | 77,936 | -0.29(-1.24%) |
Apr 19, 2005 | 23.50 | 23.57 | 23.45 | 23.54 | 67,318 | +0.15(+0.62%) |
Apr 18, 2005 | 23.30 | 23.51 | 23.27 | 23.39 | 168,748 | +0.07(+0.30%) |
Apr 15, 2005 | 23.62 | 23.76 | 23.27 | 23.32 | 133,056 | -0.34(-1.44%) |
Apr 14, 2005 | 24.11 | 24.11 | 23.66 | 23.66 | 351,729 | -0.37(-1.53%) |
Apr 13, 2005 | 24.40 | 24.43 | 23.99 | 24.03 | 80,646 | -0.43(-1.74%) |
Apr 12, 2005 | 24.24 | 24.49 | 23.99 | 24.45 | 61,445 | +0.15(+0.62%) |
Apr 11, 2005 | 24.35 | 24.35 | 24.22 | 24.30 | 22,816 | -0.03(-0.11%) |
Apr 08, 2005 | 24.51 | 24.51 | 24.30 | 24.33 | 92,619 | -0.12(-0.51%) |
Apr 07, 2005 | 24.34 | 24.52 | 24.34 | 24.45 | 28,463 | +0.14(+0.56%) |
Apr 06, 2005 | 24.36 | 24.44 | 24.29 | 24.32 | 84,713 | +0.02(+0.09%) |
Apr 05, 2005 | 24.20 | 24.31 | 24.20 | 24.29 | 95,556 | +0.09(+0.38%) |
Apr 04, 2005 | 24.19 | 24.25 | 24.07 | 24.20 | 158,809 | -0.07(-0.27%) |
Apr 01, 2005 | 24.57 | 24.63 | 24.23 | 24.27 | 87,424 | -0.16(-0.65%) |
Mar 31, 2005 | 24.46 | 24.54 | 24.42 | 24.43 | 178,236 | -0.09(-0.38%) |
Mar 30, 2005 | 24.25 | 24.52 | 24.23 | 24.52 | 50,150 | +0.34(+1.39%) |
Mar 29, 2005 | 24.48 | 24.54 | 24.15 | 24.18 | 41,791 | -0.39(-1.59%) |
Mar 28, 2005 | 24.61 | 24.65 | 24.55 | 24.57 | 46,083 | -0.00(-0.02%) |
Mar 24, 2005 | 24.64 | 24.73 | 24.58 | 24.58 | 95,104 | +0.00(+0.00%) |
Mar 23, 2005 | 24.70 | 24.70 | 24.56 | 24.58 | 31,174 | -0.11(-0.45%) |
Mar 22, 2005 | 24.82 | 25.02 | 24.67 | 24.69 | 143,221 | -0.13(-0.54%) |
Mar 21, 2005 | 24.73 | 24.83 | 24.66 | 24.82 | 187,046 | +0.06(+0.25%) |
Mar 18, 2005 | 24.75 | 24.78 | 24.62 | 24.76 | 47,439 | +0.03(+0.11%) |
Mar 17, 2005 | 24.69 | 24.81 | 24.67 | 24.73 | 72,966 | +0.04(+0.16%) |
Mar 16, 2005 | 24.86 | 24.93 | 24.66 | 24.69 | 48,794 | -0.33(-1.31%) |
Mar 15, 2005 | 25.20 | 25.20 | 24.99 | 25.02 | 46,987 | -0.04(-0.16%) |
Mar 14, 2005 | 24.92 | 25.09 | 24.92 | 25.06 | 28,689 | +0.09(+0.37%) |
Mar 11, 2005 | 25.05 | 25.12 | 24.91 | 24.97 | 48,794 | -0.03(-0.12%) |
Mar 10, 2005 | 25.03 | 25.07 | 24.86 | 25.00 | 78,162 | +0.04(+0.16%) |
Mar 09, 2005 | 25.13 | 25.18 | 24.95 | 24.96 | 127,182 | -0.26(-1.02%) |
Mar 08, 2005 | 25.27 | 25.29 | 25.19 | 25.21 | 54,442 | -0.08(-0.30%) |
Mar 07, 2005 | 25.24 | 25.34 | 25.18 | 25.29 | 125,149 | +0.11(+0.42%) |
Mar 04, 2005 | 24.84 | 25.22 | 24.84 | 25.18 | 178,010 | +0.37(+1.48%) |
Mar 03, 2005 | 24.86 | 24.86 | 24.66 | 24.82 | 80,646 | +0.07(+0.27%) |
Mar 02, 2005 | 24.56 | 24.85 | 24.55 | 24.75 | 248,266 | +0.03(+0.13%) |
Mar 01, 2005 | 24.64 | 24.75 | 24.64 | 24.72 | 117,468 | +0.12(+0.50%) |
Feb 28, 2005 | 24.70 | 24.72 | 24.51 | 24.59 | 201,730 | -0.14(-0.57%) |
Feb 25, 2005 | 24.53 | 24.76 | 24.45 | 24.74 | 81,776 | +0.22(+0.90%) |
Feb 24, 2005 | 24.25 | 24.52 | 24.17 | 24.52 | 89,457 | +0.28(+1.17%) |
Feb 23, 2005 | 24.15 | 24.26 | 24.14 | 24.23 | 36,144 | +0.07(+0.27%) |
Feb 22, 2005 | 24.32 | 24.48 | 24.13 | 24.17 | 120,857 | -0.37(-1.52%) |
Feb 18, 2005 | 24.56 | 24.59 | 24.46 | 24.54 | 37,273 | -0.04(-0.14%) |
Feb 17, 2005 | 24.72 | 24.73 | 24.54 | 24.57 | 79,969 | -0.11(-0.45%) |
Feb 16, 2005 | 24.59 | 24.74 | 24.58 | 24.68 | 46,535 | -0.02(-0.07%) |
Feb 15, 2005 | 24.55 | 24.75 | 24.55 | 24.70 | 85,616 | +0.10(+0.41%) |
Feb 14, 2005 | 24.70 | 24.71 | 24.57 | 24.60 | 136,896 | -0.08(-0.34%) |
Feb 11, 2005 | 24.39 | 24.73 | 24.39 | 24.68 | 67,770 | +0.20(+0.83%) |
Feb 10, 2005 | 24.48 | 24.51 | 24.37 | 24.48 | 32,755 | +0.10(+0.40%) |
Feb 09, 2005 | 24.69 | 24.69 | 24.38 | 24.38 | 157,227 | -0.28(-1.13%) |
Feb 08, 2005 | 24.60 | 24.70 | 24.55 | 24.66 | 20,782 | +0.08(+0.34%) |
Feb 07, 2005 | 24.57 | 24.64 | 24.54 | 24.58 | 43,373 | -0.00(-0.02%) |
Feb 04, 2005 | 24.36 | 24.58 | 24.36 | 24.58 | 44,502 | +0.24(+0.98%) |
Feb 03, 2005 | 24.36 | 24.38 | 24.24 | 24.34 | 275,148 | -0.08(-0.33%) |
Feb 02, 2005 | 24.40 | 24.46 | 24.30 | 24.42 | 28,689 | +0.01(+0.04%) |
Feb 01, 2005 | 24.27 | 24.42 | 24.23 | 24.41 | 62,348 | +0.12(+0.49%) |
Jan 31, 2005 | 24.24 | 24.32 | 24.18 | 24.29 | 158,583 | +0.23(+0.98%) |
Jan 28, 2005 | 24.10 | 24.10 | 23.87 | 24.06 | 228,838 | -0.02(-0.07%) |
Jan 27, 2005 | 23.88 | 24.09 | 23.88 | 24.08 | 154,291 | +0.11(+0.46%) |
Jan 26, 2005 | 24.01 | 24.06 | 23.92 | 23.97 | 44,728 | +0.09(+0.39%) |
Jan 25, 2005 | 23.85 | 24.01 | 23.80 | 23.87 | 1,027,175 | +0.14(+0.58%) |
Jan 24, 2005 | 23.81 | 23.87 | 23.67 | 23.74 | 1,143,289 | -0.04(-0.19%) |
Jan 21, 2005 | 24.04 | 24.10 | 23.78 | 23.78 | 95,330 | -0.15(-0.63%) |
Jan 20, 2005 | 24.08 | 24.14 | 23.93 | 23.93 | 32,078 | -0.21(-0.88%) |
Jan 19, 2005 | 24.33 | 24.34 | 24.11 | 24.14 | 27,334 | -0.18(-0.73%) |
Jan 18, 2005 | 24.07 | 24.35 | 24.03 | 24.32 | 74,095 | +0.14(+0.59%) |
Jan 14, 2005 | 24.08 | 24.23 | 24.07 | 24.18 | 39,306 | +0.21(+0.87%) |
Jan 13, 2005 | 24.19 | 24.22 | 23.95 | 23.97 | 130,345 | -0.25(-1.02%) |
Jan 12, 2005 | 24.16 | 24.23 | 23.92 | 24.22 | 75,903 | +0.06(+0.24%) |
Jan 11, 2005 | 24.16 | 24.23 | 24.09 | 24.16 | 51,731 | -0.10(-0.40%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.19 | 24.26 | 477,782 | +0.03(+0.13%) |
Jan 07, 2005 | 24.39 | 24.39 | 24.14 | 24.23 | 140,285 | -0.12(-0.47%) |
Jan 06, 2005 | 24.30 | 24.45 | 24.27 | 24.34 | 51,279 | +0.08(+0.33%) |
Jan 05, 2005 | 24.37 | 24.47 | 24.26 | 24.26 | 81,776 | -0.19(-0.76%) |
Jan 04, 2005 | 24.83 | 24.84 | 24.33 | 24.45 | 131,249 | -0.33(-1.32%) |
Jan 03, 2005 | 25.06 | 25.14 | 24.72 | 24.78 | 485,237 | -0.28(-1.11%) |
Dec 31, 2004 | 25.11 | 25.16 | 25.02 | 25.06 | 30,044 | -0.07(-0.28%) |
Dec 30, 2004 | 25.21 | 25.21 | 25.08 | 25.13 | 63,026 | +0.03(+0.12%) |
Dec 29, 2004 | 25.14 | 25.14 | 25.03 | 25.09 | 63,026 | -0.07(-0.28%) |
Dec 28, 2004 | 24.97 | 25.17 | 24.97 | 25.17 | 35,240 | +0.20(+0.82%) |
Dec 27, 2004 | 25.22 | 25.22 | 24.96 | 24.96 | 35,692 | -0.19(-0.76%) |
Dec 23, 2004 | 25.17 | 25.21 | 25.12 | 25.15 | 103,237 | -0.04(-0.14%) |
Dec 22, 2004 | 25.17 | 25.25 | 25.11 | 25.19 | 50,602 | +0.05(+0.19%) |
Dec 21, 2004 | 25.08 | 25.17 | 24.98 | 25.14 | 91,038 | +0.15(+0.58%) |
Dec 20, 2004 | 24.92 | 25.10 | 24.92 | 24.99 | 37,047 | +0.02(+0.09%) |
Dec 17, 2004 | 25.02 | 25.04 | 24.88 | 24.97 | 57,153 | -0.04(-0.18%) |
Dec 16, 2004 | 25.08 | 25.09 | 24.90 | 25.02 | 31,174 | -0.09(-0.37%) |
Dec 15, 2004 | 25.14 | 25.14 | 24.94 | 25.11 | 46,987 | +0.04(+0.15%) |
Dec 14, 2004 | 25.08 | 25.15 | 24.97 | 25.07 | 76,354 | +0.06(+0.22%) |
Dec 13, 2004 | 24.92 | 25.02 | 24.79 | 25.02 | 21,912 | +0.26(+1.04%) |
Dec 10, 2004 | 24.67 | 24.79 | 24.57 | 24.76 | 35,466 | +0.15(+0.63%) |
Dec 09, 2004 | 24.44 | 24.66 | 24.32 | 24.60 | 54,894 | +0.05(+0.22%) |
Dec 08, 2004 | 24.61 | 24.61 | 24.45 | 24.55 | 71,836 | +0.15(+0.62%) |
Dec 07, 2004 | 24.62 | 24.68 | 24.39 | 24.40 | 88,101 | -0.32(-1.31%) |
Dec 06, 2004 | 24.75 | 24.75 | 24.63 | 24.72 | 39,984 | -0.07(-0.27%) |
Dec 03, 2004 | 24.76 | 24.89 | 24.70 | 24.79 | 46,761 | -0.02(-0.09%) |
Dec 02, 2004 | 24.86 | 24.90 | 24.74 | 24.81 | 49,698 | -0.04(-0.14%) |
Dec 01, 2004 | 24.43 | 24.85 | 24.43 | 24.85 | 140,510 | +0.43(+1.78%) |
Nov 30, 2004 | 24.39 | 24.54 | 24.38 | 24.41 | 26,882 | -0.04(-0.18%) |
Nov 29, 2004 | 24.66 | 24.66 | 24.28 | 24.46 | 94,201 | -0.11(-0.45%) |
Nov 26, 2004 | 24.50 | 24.57 | 24.50 | 24.57 | 12,876 | +0.06(+0.24%) |
Nov 24, 2004 | 24.51 | 24.56 | 24.48 | 24.51 | 55,571 | +0.12(+0.47%) |
Nov 23, 2004 | 24.46 | 24.49 | 24.28 | 24.40 | 42,921 | -0.10(-0.42%) |
Nov 22, 2004 | 24.31 | 24.54 | 24.31 | 24.50 | 76,806 | +0.10(+0.42%) |
Nov 19, 2004 | 24.76 | 24.76 | 24.36 | 24.40 | 54,216 | -0.32(-1.31%) |
Nov 18, 2004 | 24.70 | 24.72 | 24.60 | 24.72 | 78,162 | +0.16(+0.67%) |
Nov 17, 2004 | 24.42 | 24.76 | 24.42 | 24.55 | 42,695 | +0.15(+0.60%) |
Nov 16, 2004 | 24.52 | 24.52 | 24.36 | 24.41 | 66,641 | -0.12(-0.47%) |
Nov 15, 2004 | 24.56 | 24.59 | 24.44 | 24.52 | 203,537 | -0.08(-0.32%) |
Nov 12, 2004 | 24.44 | 24.60 | 24.35 | 24.60 | 358,506 | +0.12(+0.51%) |
Nov 11, 2004 | 24.32 | 24.48 | 24.27 | 24.48 | 38,177 | +0.29(+1.19%) |
Nov 10, 2004 | 24.15 | 24.29 | 24.13 | 24.19 | 62,123 | +0.04(+0.16%) |
Nov 09, 2004 | 24.05 | 24.21 | 24.05 | 24.15 | 71,610 | +0.07(+0.28%) |
Nov 08, 2004 | 24.08 | 24.11 | 24.00 | 24.09 | 313,325 | +0.04(+0.17%) |
Nov 05, 2004 | 24.00 | 24.17 | 23.97 | 24.05 | 136,444 | +0.19(+0.82%) |
Nov 04, 2004 | 23.43 | 23.90 | 23.43 | 23.85 | 68,674 | +0.42(+1.78%) |
Nov 03, 2004 | 23.60 | 23.60 | 23.40 | 23.43 | 89,231 | +0.28(+1.20%) |
Nov 02, 2004 | 23.24 | 23.40 | 23.16 | 23.16 | 51,957 | -0.02(-0.10%) |
Nov 01, 2004 | 23.01 | 23.24 | 23.01 | 23.18 | 346,307 | +0.11(+0.46%) |
Oct 29, 2004 | 22.98 | 23.12 | 22.97 | 23.07 | 31,400 | +0.09(+0.39%) |
Oct 28, 2004 | 23.02 | 23.12 | 22.89 | 22.98 | 64,607 | -0.04(-0.15%) |
Oct 27, 2004 | 22.71 | 23.04 | 22.69 | 23.02 | 20,331 | +0.29(+1.29%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.35 | 22.73 | 49,472 | +0.30(+1.34%) |
Oct 25, 2004 | 22.38 | 22.46 | 22.28 | 22.43 | 56,927 | +0.04(+0.20%) |
Oct 22, 2004 | 22.67 | 22.69 | 22.33 | 22.38 | 32,981 | -0.25(-1.11%) |
Oct 21, 2004 | 22.49 | 22.64 | 22.42 | 22.63 | 29,593 | +0.15(+0.65%) |
Oct 20, 2004 | 22.40 | 22.51 | 22.28 | 22.49 | 38,855 | +0.00(+0.02%) |
Oct 19, 2004 | 22.75 | 22.79 | 22.47 | 22.48 | 65,963 | -0.12(-0.53%) |
Oct 18, 2004 | 22.35 | 22.66 | 22.35 | 22.60 | 48,117 | -0.00(-0.02%) |
Oct 15, 2004 | 22.49 | 22.71 | 22.49 | 22.61 | 28,915 | +0.13(+0.57%) |
Oct 14, 2004 | 22.48 | 22.55 | 22.44 | 22.48 | 23,041 | -0.11(-0.47%) |
Oct 13, 2004 | 22.83 | 22.96 | 22.48 | 22.59 | 62,800 | -0.24(-1.07%) |
Oct 12, 2004 | 22.73 | 22.90 | 22.70 | 22.83 | 73,418 | -0.10(-0.42%) |
Oct 11, 2004 | 22.86 | 22.96 | 22.85 | 22.93 | 49,698 | +0.11(+0.47%) |
Oct 08, 2004 | 22.97 | 23.05 | 22.76 | 22.82 | 68,222 | -0.28(-1.21%) |
Oct 07, 2004 | 23.32 | 23.32 | 23.07 | 23.10 | 43,599 | -0.22(-0.93%) |
Oct 06, 2004 | 23.11 | 23.35 | 23.10 | 23.32 | 135,315 | +0.15(+0.63%) |
Oct 05, 2004 | 23.13 | 23.18 | 23.09 | 23.17 | 48,117 | -0.07(-0.31%) |
Oct 04, 2004 | 23.31 | 23.36 | 23.19 | 23.24 | 64,607 | +0.14(+0.59%) |