Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.92 | 25.25 | 24.64 | 24.64 | 420,153 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.88 | 23.95 | 24.88 | 423,777 | +0.75(+3.11%) |
Oct 27, 2005 | 24.21 | 24.34 | 23.89 | 24.13 | 629,663 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.77 | 24.15 | 400,674 | +0.37(+1.56%) |
Oct 25, 2005 | 23.86 | 24.10 | 23.53 | 23.78 | 888,890 | -0.08(-0.33%) |
Oct 24, 2005 | 23.10 | 23.98 | 22.96 | 23.86 | 1,323,539 | +0.98(+4.28%) |
Oct 21, 2005 | 22.95 | 23.17 | 22.15 | 22.88 | 2,118,092 | -0.07(-0.31%) |
Oct 20, 2005 | 26.05 | 26.06 | 22.87 | 22.95 | 1,989,442 | -3.67(-13.80%) |
Oct 19, 2005 | 26.20 | 26.62 | 25.63 | 26.62 | 189,352 | +0.46(+1.76%) |
Oct 18, 2005 | 26.69 | 27.17 | 26.00 | 26.16 | 136,917 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.64 | 192,523 | -0.58(-2.14%) |
Oct 14, 2005 | 26.39 | 27.26 | 26.17 | 27.22 | 132,840 | +0.92(+3.49%) |
Oct 13, 2005 | 26.02 | 26.41 | 25.93 | 26.30 | 122,761 | +0.29(+1.12%) |
Oct 12, 2005 | 26.56 | 26.75 | 25.70 | 26.01 | 182,783 | -0.55(-2.06%) |
Oct 11, 2005 | 27.39 | 27.53 | 26.45 | 26.56 | 86,748 | -0.74(-2.72%) |
Oct 10, 2005 | 27.64 | 27.64 | 26.96 | 27.30 | 64,891 | -0.23(-0.83%) |
Oct 07, 2005 | 27.11 | 27.76 | 27.11 | 27.53 | 71,346 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.86 | 26.64 | 27.02 | 178,366 | -1.13(-4.02%) |
Oct 05, 2005 | 29.78 | 29.78 | 27.86 | 28.15 | 190,258 | -1.63(-5.48%) |
Oct 04, 2005 | 30.02 | 30.08 | 29.71 | 29.78 | 155,943 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.49 | 29.85 | 29.93 | 171,345 | +0.19(+0.62%) |
Sep 30, 2005 | 29.27 | 29.78 | 29.05 | 29.75 | 62,626 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.17 | 28.38 | 29.10 | 130,122 | +0.72(+2.52%) |
Sep 28, 2005 | 28.74 | 29.01 | 28.08 | 28.38 | 108,945 | -0.21(-0.74%) |
Sep 27, 2005 | 28.87 | 29.09 | 28.44 | 28.59 | 107,020 | -0.24(-0.83%) |
Sep 26, 2005 | 28.83 | 29.04 | 28.61 | 28.83 | 81,992 | +0.31(+1.08%) |
Sep 23, 2005 | 28.52 | 28.78 | 28.43 | 28.52 | 79,274 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.61 | 28.02 | 28.53 | 154,811 | +0.19(+0.65%) |
Sep 21, 2005 | 28.65 | 28.82 | 28.20 | 28.34 | 310,528 | -0.22(-0.77%) |
Sep 20, 2005 | 28.54 | 29.10 | 28.43 | 28.57 | 203,847 | +0.03(+0.09%) |
Sep 19, 2005 | 28.70 | 29.06 | 28.51 | 28.54 | 199,544 | -0.21(-0.74%) |
Sep 16, 2005 | 29.23 | 29.25 | 27.69 | 28.75 | 289,237 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.70 | 29.18 | 29.27 | 105,547 | -0.02(-0.06%) |
Sep 14, 2005 | 29.71 | 29.76 | 29.16 | 29.29 | 171,118 | -0.34(-1.13%) |
Sep 13, 2005 | 30.11 | 30.11 | 29.52 | 29.62 | 104,075 | -0.49(-1.61%) |
Sep 12, 2005 | 30.09 | 30.38 | 30.02 | 30.11 | 112,795 | +0.02(+0.06%) |
Sep 09, 2005 | 29.62 | 30.15 | 29.59 | 30.09 | 85,616 | +0.60(+2.04%) |
Sep 08, 2005 | 29.36 | 29.68 | 29.12 | 29.49 | 100,678 | +0.09(+0.30%) |
Sep 07, 2005 | 30.42 | 30.53 | 29.23 | 29.40 | 138,276 | -0.82(-2.72%) |
Sep 06, 2005 | 30.55 | 30.63 | 29.98 | 30.23 | 63,419 | -0.11(-0.35%) |
Sep 02, 2005 | 30.29 | 30.42 | 29.98 | 30.33 | 74,857 | +0.04(+0.15%) |
Sep 01, 2005 | 30.46 | 30.90 | 29.94 | 30.29 | 103,056 | -0.09(-0.29%) |
Aug 31, 2005 | 28.52 | 30.38 | 28.52 | 30.38 | 196,146 | +1.94(+6.83%) |
Aug 30, 2005 | 28.48 | 28.79 | 28.24 | 28.43 | 111,663 | -0.02(-0.06%) |
Aug 29, 2005 | 27.99 | 28.48 | 27.95 | 28.45 | 46,885 | +0.50(+1.80%) |
Aug 26, 2005 | 28.34 | 28.34 | 27.69 | 27.95 | 66,590 | -0.53(-1.86%) |
Aug 25, 2005 | 28.75 | 28.93 | 28.38 | 28.48 | 87,201 | -0.05(-0.19%) |
Aug 24, 2005 | 28.26 | 28.57 | 28.21 | 28.53 | 87,314 | +0.34(+1.19%) |
Aug 23, 2005 | 28.65 | 28.84 | 27.99 | 28.19 | 130,236 | -0.24(-0.84%) |
Aug 22, 2005 | 28.66 | 28.92 | 27.99 | 28.43 | 89,240 | -0.01(-0.03%) |
Aug 19, 2005 | 29.36 | 29.36 | 28.19 | 28.44 | 114,041 | +0.36(+1.29%) |
Aug 18, 2005 | 27.86 | 28.09 | 27.77 | 28.08 | 165,116 | +0.26(+0.95%) |
Aug 17, 2005 | 27.75 | 28.20 | 27.69 | 27.81 | 123,214 | -0.03(-0.10%) |
Aug 16, 2005 | 27.81 | 27.96 | 27.64 | 27.84 | 130,236 | -0.04(-0.13%) |
Aug 15, 2005 | 27.81 | 28.17 | 27.77 | 27.88 | 100,111 | +0.06(+0.22%) |
Aug 12, 2005 | 28.34 | 28.34 | 27.58 | 27.81 | 83,351 | -0.44(-1.56%) |
Aug 11, 2005 | 27.86 | 28.40 | 27.78 | 28.26 | 85,729 | +0.34(+1.20%) |
Aug 10, 2005 | 28.10 | 28.46 | 27.90 | 27.92 | 141,221 | -0.16(-0.57%) |
Aug 09, 2005 | 27.33 | 28.08 | 27.33 | 28.08 | 121,515 | +0.97(+3.58%) |
Aug 08, 2005 | 27.24 | 27.66 | 26.86 | 27.11 | 112,229 | +0.09(+0.33%) |
Aug 05, 2005 | 27.71 | 27.76 | 26.53 | 27.02 | 124,686 | -0.66(-2.39%) |
Aug 04, 2005 | 28.01 | 28.45 | 27.51 | 27.68 | 150,734 | -0.45(-1.60%) |
Aug 03, 2005 | 27.94 | 28.27 | 27.81 | 28.13 | 159,567 | +0.28(+1.01%) |
Aug 02, 2005 | 28.04 | 28.26 | 26.86 | 27.85 | 199,657 | +0.84(+3.11%) |
Aug 01, 2005 | 26.71 | 27.22 | 26.71 | 27.01 | 71,573 | +0.17(+0.63%) |
Jul 29, 2005 | 26.64 | 27.06 | 26.62 | 26.84 | 107,926 | +0.03(+0.10%) |
Jul 28, 2005 | 25.96 | 26.82 | 25.96 | 26.82 | 158,435 | +1.00(+3.86%) |
Jul 27, 2005 | 26.04 | 26.08 | 25.30 | 25.82 | 122,761 | -0.19(-0.71%) |
Jul 26, 2005 | 25.83 | 26.38 | 25.81 | 26.00 | 74,857 | +0.31(+1.20%) |
Jul 25, 2005 | 26.39 | 26.78 | 25.70 | 25.70 | 95,355 | -0.72(-2.71%) |
Jul 22, 2005 | 25.87 | 26.41 | 25.72 | 26.41 | 64,098 | +0.63(+2.43%) |
Jul 21, 2005 | 25.83 | 26.39 | 25.73 | 25.78 | 110,304 | -0.16(-0.61%) |
Jul 20, 2005 | 25.63 | 25.96 | 25.55 | 25.94 | 83,237 | +0.11(+0.44%) |
Jul 19, 2005 | 25.64 | 25.88 | 25.46 | 25.83 | 101,470 | +0.30(+1.18%) |
Jul 18, 2005 | 25.77 | 25.85 | 25.39 | 25.53 | 67,156 | -0.42(-1.63%) |
Jul 15, 2005 | 26.05 | 26.12 | 25.55 | 25.95 | 79,047 | -0.16(-0.61%) |
Jul 14, 2005 | 26.12 | 26.40 | 25.85 | 26.11 | 137,257 | +0.12(+0.48%) |
Jul 13, 2005 | 26.27 | 26.40 | 25.84 | 25.99 | 154,584 | -0.34(-1.31%) |
Jul 12, 2005 | 26.18 | 26.49 | 26.07 | 26.33 | 122,761 | +0.15(+0.57%) |
Jul 11, 2005 | 26.00 | 26.26 | 25.85 | 26.18 | 105,547 | +0.31(+1.19%) |
Jul 08, 2005 | 25.34 | 25.93 | 25.25 | 25.87 | 129,216 | +0.43(+1.70%) |
Jul 07, 2005 | 25.40 | 25.65 | 25.04 | 25.44 | 75,536 | -0.05(-0.21%) |
Jul 06, 2005 | 25.56 | 25.78 | 25.35 | 25.49 | 229,781 | -0.13(-0.52%) |
Jul 05, 2005 | 25.68 | 25.79 | 25.45 | 25.62 | 209,057 | -0.27(-1.06%) |
Jul 01, 2005 | 25.71 | 26.12 | 25.29 | 25.90 | 2,300,083 | +0.41(+1.59%) |
Jun 30, 2005 | 25.73 | 25.76 | 25.33 | 25.49 | 255,489 | -0.24(-0.93%) |
Jun 29, 2005 | 25.38 | 25.83 | 25.13 | 25.73 | 569,075 | +2.03(+8.57%) |
Jun 28, 2005 | 23.58 | 23.86 | 23.58 | 23.70 | 79,274 | +0.17(+0.71%) |
Jun 27, 2005 | 23.49 | 23.60 | 23.28 | 23.53 | 65,457 | +0.00(+0.00%) |
Jun 24, 2005 | 24.11 | 24.11 | 23.27 | 23.53 | 151,413 | -0.42(-1.77%) |
Jun 23, 2005 | 24.49 | 24.64 | 23.91 | 23.96 | 85,842 | -0.64(-2.59%) |
Jun 22, 2005 | 24.50 | 24.81 | 24.48 | 24.59 | 162,172 | +0.26(+1.09%) |
Jun 21, 2005 | 23.72 | 24.40 | 23.72 | 24.33 | 141,221 | +0.62(+2.61%) |
Jun 20, 2005 | 24.02 | 24.03 | 23.60 | 23.71 | 142,353 | -0.45(-1.86%) |
Jun 17, 2005 | 23.25 | 24.27 | 23.25 | 24.16 | 262,397 | +1.02(+4.43%) |
Jun 16, 2005 | 23.74 | 23.76 | 23.03 | 23.13 | 302,261 | -0.52(-2.20%) |
Jun 15, 2005 | 23.83 | 23.83 | 23.13 | 23.66 | 79,160 | -0.14(-0.59%) |
Jun 14, 2005 | 23.49 | 23.80 | 23.20 | 23.80 | 97,393 | +0.20(+0.86%) |
Jun 13, 2005 | 23.52 | 23.81 | 23.43 | 23.59 | 105,208 | +0.11(+0.49%) |
Jun 10, 2005 | 23.25 | 23.58 | 23.25 | 23.48 | 53,906 | +0.25(+1.06%) |
Jun 09, 2005 | 23.74 | 23.74 | 23.23 | 23.23 | 113,135 | -0.57(-2.38%) |
Jun 08, 2005 | 23.78 | 23.89 | 23.64 | 23.80 | 211,548 | +0.03(+0.11%) |
Jun 07, 2005 | 23.61 | 23.82 | 23.61 | 23.77 | 100,225 | +0.21(+0.90%) |
Jun 06, 2005 | 23.43 | 23.69 | 23.33 | 23.56 | 199,091 | +0.01(+0.04%) |
Jun 03, 2005 | 23.66 | 23.81 | 23.15 | 23.55 | 155,717 | -0.11(-0.49%) |
Jun 02, 2005 | 23.67 | 23.74 | 23.44 | 23.66 | 231,254 | +0.02(+0.07%) |
Jun 01, 2005 | 23.84 | 23.96 | 23.41 | 23.65 | 276,666 | -0.26(-1.07%) |
May 31, 2005 | 23.21 | 23.92 | 23.18 | 23.90 | 373,154 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.32 | 22.68 | 23.11 | 188,899 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.09 | 22.38 | 22.90 | 704,520 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.39 | 21.89 | 22.30 | 432,384 | +0.23(+1.04%) |
May 24, 2005 | 20.97 | 22.49 | 20.93 | 22.08 | 630,342 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.73 | 20.31 | 20.53 | 271,910 | +0.26(+1.31%) |
May 20, 2005 | 20.27 | 20.42 | 19.96 | 20.27 | 138,729 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.44 | 20.17 | 20.27 | 205,999 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.29 | 294,786 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,693 | -0.51(-2.53%) |
May 16, 2005 | 20.53 | 20.57 | 20.16 | 20.25 | 189,691 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.78 | 20.14 | 20.49 | 206,226 | -1.20(-5.54%) |
May 12, 2005 | 22.17 | 22.52 | 21.63 | 21.69 | 169,306 | -0.48(-2.15%) |
May 11, 2005 | 22.86 | 22.90 | 21.72 | 22.16 | 260,245 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.86 | 105,887 | -0.57(-2.41%) |
May 09, 2005 | 22.78 | 23.43 | 22.74 | 23.43 | 73,271 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.03 | 22.65 | 22.72 | 127,291 | -0.13(-0.58%) |
May 05, 2005 | 23.09 | 23.12 | 22.64 | 22.85 | 155,264 | -0.31(-1.33%) |
May 04, 2005 | 23.09 | 23.28 | 22.98 | 23.16 | 114,154 | +0.11(+0.46%) |
May 03, 2005 | 22.38 | 23.50 | 22.34 | 23.06 | 151,526 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,177 | +0.16(+0.72%) |
Apr 29, 2005 | 22.16 | 22.48 | 21.94 | 22.21 | 115,174 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.09 | 22.00 | 22.09 | 177,234 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.00 | 22.13 | 22.83 | 195,467 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.69 | 22.77 | 125,366 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.30 | 22.97 | 23.09 | 89,579 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.37 | 22.75 | 23.21 | 105,774 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.71 | 23.09 | 23.49 | 64,098 | +0.45(+1.95%) |
Apr 20, 2005 | 23.55 | 23.66 | 22.98 | 23.04 | 89,353 | -0.45(-1.92%) |
Apr 19, 2005 | 22.93 | 23.66 | 22.93 | 23.49 | 284,481 | +0.55(+2.39%) |
Apr 18, 2005 | 22.69 | 23.28 | 22.45 | 22.94 | 269,871 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.61 | 22.69 | 22.74 | 256,168 | -0.80(-3.41%) |
Apr 14, 2005 | 24.68 | 24.71 | 23.45 | 23.54 | 219,476 | -1.05(-4.27%) |
Apr 13, 2005 | 25.34 | 25.34 | 24.32 | 24.59 | 228,196 | -0.75(-2.96%) |
Apr 12, 2005 | 24.72 | 25.68 | 24.54 | 25.34 | 729,548 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.25 | 23.63 | 227,630 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.78 | 603,502 | +0.07(+0.30%) |
Apr 07, 2005 | 23.98 | 24.08 | 23.70 | 23.71 | 307,583 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.15 | 246,316 | +0.13(+0.55%) |
Apr 05, 2005 | 24.19 | 24.26 | 24.01 | 24.02 | 166,815 | -0.26(-1.09%) |
Apr 04, 2005 | 24.46 | 24.46 | 24.08 | 24.28 | 168,401 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.69 | 24.20 | 24.59 | 131,255 | +0.31(+1.27%) |
Mar 31, 2005 | 24.43 | 24.47 | 24.03 | 24.28 | 121,742 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.44 | 23.58 | 24.44 | 121,062 | +0.89(+3.79%) |
Mar 29, 2005 | 24.46 | 24.79 | 23.55 | 23.55 | 107,473 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.50 | 79,274 | -0.40(-1.60%) |
Mar 24, 2005 | 24.50 | 25.47 | 24.50 | 24.90 | 109,285 | +0.49(+1.99%) |
Mar 23, 2005 | 24.43 | 24.54 | 24.08 | 24.42 | 70,554 | -0.14(-0.58%) |
Mar 22, 2005 | 24.66 | 25.27 | 24.48 | 24.56 | 129,330 | -0.11(-0.43%) |
Mar 21, 2005 | 24.68 | 24.97 | 24.55 | 24.66 | 103,056 | -0.19(-0.75%) |
Mar 18, 2005 | 25.14 | 25.40 | 24.85 | 24.85 | 162,965 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.36 | 25.06 | 25.14 | 94,902 | +0.18(+0.71%) |
Mar 16, 2005 | 25.21 | 25.45 | 24.65 | 24.96 | 97,733 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.05 | 25.13 | 25.27 | 185,161 | -0.34(-1.31%) |
Mar 14, 2005 | 25.52 | 25.77 | 25.29 | 25.61 | 112,909 | -0.02(-0.07%) |
Mar 11, 2005 | 25.80 | 26.21 | 25.46 | 25.62 | 127,404 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.80 | 25.47 | 25.80 | 137,710 | +0.10(+0.38%) |
Mar 09, 2005 | 25.27 | 25.94 | 25.17 | 25.70 | 175,082 | +0.34(+1.32%) |
Mar 08, 2005 | 25.59 | 25.89 | 25.32 | 25.37 | 176,215 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.96 | 25.60 | 25.69 | 92,297 | -0.14(-0.55%) |
Mar 04, 2005 | 25.80 | 26.04 | 25.62 | 25.83 | 129,216 | +0.04(+0.17%) |
Mar 03, 2005 | 25.63 | 26.00 | 25.55 | 25.78 | 127,971 | +0.21(+0.83%) |
Mar 02, 2005 | 25.25 | 25.98 | 25.13 | 25.57 | 149,714 | +0.34(+1.33%) |
Mar 01, 2005 | 24.58 | 25.25 | 24.37 | 25.24 | 266,134 | +0.57(+2.33%) |
Feb 28, 2005 | 25.21 | 25.40 | 24.64 | 24.66 | 193,655 | -0.55(-2.17%) |
Feb 25, 2005 | 24.76 | 25.21 | 24.49 | 25.21 | 85,955 | +0.44(+1.78%) |
Feb 24, 2005 | 25.27 | 25.27 | 24.55 | 24.77 | 145,298 | -0.50(-1.99%) |
Feb 23, 2005 | 23.97 | 25.51 | 23.97 | 25.27 | 165,116 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.86 | 184,935 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.78 | 24.99 | 25.35 | 100,451 | -0.31(-1.20%) |
Feb 17, 2005 | 25.49 | 25.71 | 25.16 | 25.66 | 166,249 | -0.05(-0.21%) |
Feb 16, 2005 | 24.97 | 25.85 | 24.97 | 25.71 | 145,864 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.21 | 24.85 | 24.97 | 112,795 | -0.11(-0.42%) |
Feb 14, 2005 | 24.59 | 25.35 | 24.59 | 25.08 | 136,351 | +0.41(+1.68%) |
Feb 11, 2005 | 24.64 | 24.66 | 24.10 | 24.66 | 112,569 | +0.03(+0.11%) |
Feb 10, 2005 | 24.46 | 24.64 | 24.31 | 24.64 | 110,870 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.20 | 24.42 | 24.42 | 112,795 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.95 | 25.02 | 109,738 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.52 | 25.05 | 25.31 | 107,133 | +0.12(+0.49%) |
Feb 04, 2005 | 25.03 | 25.31 | 24.87 | 25.18 | 78,481 | +0.11(+0.42%) |
Feb 03, 2005 | 25.07 | 25.10 | 24.72 | 25.08 | 77,915 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.12 | 209,170 | -0.04(-0.18%) |
Feb 01, 2005 | 23.55 | 25.17 | 23.42 | 25.17 | 206,792 | +1.63(+6.94%) |
Jan 31, 2005 | 23.13 | 23.53 | 23.13 | 23.53 | 201,243 | +0.40(+1.72%) |
Jan 28, 2005 | 23.24 | 23.37 | 23.08 | 23.13 | 79,613 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.33 | 118,345 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 95,015 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.66 | 22.74 | 23.44 | 256,395 | +0.84(+3.71%) |
Jan 24, 2005 | 23.66 | 23.66 | 22.61 | 22.61 | 312,566 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.98 | 23.47 | 23.84 | 141,561 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.97 | 23.51 | 23.57 | 97,167 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.35 | 23.93 | 24.01 | 109,964 | -0.25(-1.02%) |
Jan 18, 2005 | 24.50 | 24.70 | 24.11 | 24.26 | 134,199 | -0.03(-0.11%) |
Jan 14, 2005 | 24.12 | 24.59 | 24.12 | 24.28 | 92,184 | +0.19(+0.81%) |
Jan 13, 2005 | 23.97 | 24.59 | 23.82 | 24.09 | 130,802 | +0.16(+0.66%) |
Jan 12, 2005 | 24.15 | 24.15 | 23.79 | 23.93 | 119,364 | -0.12(-0.51%) |
Jan 11, 2005 | 24.72 | 24.72 | 23.96 | 24.05 | 149,941 | -0.74(-2.99%) |
Jan 10, 2005 | 24.30 | 25.21 | 24.30 | 24.80 | 181,877 | +0.55(+2.26%) |
Jan 07, 2005 | 24.61 | 24.77 | 24.25 | 24.25 | 127,971 | -0.36(-1.47%) |
Jan 06, 2005 | 24.72 | 24.99 | 24.58 | 24.61 | 61,494 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.50 | 24.64 | 150,847 | -0.57(-2.28%) |
Jan 04, 2005 | 25.72 | 26.05 | 25.17 | 25.22 | 159,907 | -0.52(-2.02%) |
Jan 03, 2005 | 26.03 | 26.05 | 25.52 | 25.74 | 211,662 | -0.37(-1.42%) |
Dec 31, 2004 | 26.21 | 26.24 | 25.93 | 26.11 | 74,177 | -0.09(-0.34%) |
Dec 30, 2004 | 26.40 | 26.62 | 26.04 | 26.20 | 84,710 | -0.33(-1.23%) |
Dec 29, 2004 | 26.30 | 26.62 | 25.93 | 26.53 | 75,423 | +0.11(+0.40%) |
Dec 28, 2004 | 25.80 | 26.42 | 25.74 | 26.42 | 58,096 | +0.74(+2.89%) |
Dec 27, 2004 | 25.96 | 25.98 | 25.30 | 25.68 | 82,784 | -0.43(-1.66%) |
Dec 23, 2004 | 25.96 | 26.17 | 25.90 | 26.11 | 43,261 | +0.22(+0.85%) |
Dec 22, 2004 | 25.27 | 25.89 | 25.21 | 25.89 | 84,030 | +0.55(+2.16%) |
Dec 21, 2004 | 25.52 | 25.52 | 25.17 | 25.34 | 84,257 | -0.14(-0.55%) |
Dec 20, 2004 | 25.17 | 25.58 | 25.12 | 25.48 | 67,836 | +0.47(+1.87%) |
Dec 17, 2004 | 25.34 | 25.37 | 24.75 | 25.02 | 65,344 | -0.33(-1.29%) |
Dec 16, 2004 | 25.25 | 25.34 | 24.92 | 25.34 | 332,385 | -0.06(-0.24%) |
Dec 15, 2004 | 24.99 | 25.61 | 24.77 | 25.40 | 74,630 | +0.41(+1.66%) |
Dec 14, 2004 | 25.03 | 25.08 | 24.63 | 24.99 | 92,297 | -0.16(-0.63%) |
Dec 13, 2004 | 24.76 | 25.32 | 24.57 | 25.15 | 74,064 | +0.23(+0.92%) |
Dec 10, 2004 | 24.37 | 25.08 | 24.33 | 24.92 | 65,118 | +0.49(+1.99%) |
Dec 09, 2004 | 25.34 | 25.34 | 24.28 | 24.43 | 139,296 | -1.00(-3.92%) |
Dec 08, 2004 | 24.81 | 25.47 | 24.49 | 25.43 | 152,432 | +0.75(+3.04%) |
Dec 07, 2004 | 25.43 | 25.47 | 24.63 | 24.68 | 126,159 | -0.54(-2.14%) |
Dec 06, 2004 | 25.82 | 25.82 | 25.22 | 25.22 | 76,442 | -0.62(-2.39%) |
Dec 03, 2004 | 25.50 | 26.05 | 25.34 | 25.84 | 150,734 | +0.56(+2.20%) |
Dec 02, 2004 | 25.43 | 25.61 | 25.11 | 25.28 | 91,278 | -0.26(-1.00%) |
Dec 01, 2004 | 25.47 | 25.71 | 25.17 | 25.54 | 216,531 | +0.16(+0.63%) |
Nov 30, 2004 | 25.45 | 25.89 | 25.34 | 25.38 | 209,170 | -0.05(-0.21%) |
Nov 29, 2004 | 25.47 | 25.74 | 25.37 | 25.43 | 211,548 | +0.14(+0.56%) |
Nov 26, 2004 | 24.81 | 25.58 | 24.81 | 25.29 | 49,036 | +0.49(+1.96%) |
Nov 24, 2004 | 24.39 | 24.93 | 24.01 | 24.80 | 113,022 | +0.52(+2.15%) |
Nov 23, 2004 | 23.91 | 24.55 | 23.91 | 24.28 | 150,960 | +0.31(+1.29%) |
Nov 22, 2004 | 23.39 | 24.12 | 23.36 | 23.97 | 142,014 | +0.57(+2.45%) |
Nov 19, 2004 | 23.75 | 23.83 | 23.31 | 23.40 | 118,458 | -0.41(-1.71%) |
Nov 18, 2004 | 23.75 | 23.83 | 23.38 | 23.81 | 140,768 | +0.04(+0.15%) |
Nov 17, 2004 | 23.79 | 24.34 | 23.66 | 23.77 | 176,441 | +0.04(+0.15%) |
Nov 16, 2004 | 23.89 | 24.19 | 23.67 | 23.74 | 298,976 | -0.15(-0.63%) |
Nov 15, 2004 | 24.57 | 24.57 | 23.59 | 23.89 | 162,851 | -0.62(-2.52%) |
Nov 12, 2004 | 24.59 | 24.94 | 23.84 | 24.50 | 199,317 | -0.01(-0.04%) |
Nov 11, 2004 | 24.19 | 24.66 | 24.19 | 24.51 | 234,085 | +0.41(+1.69%) |
Nov 10, 2004 | 23.93 | 24.51 | 23.66 | 24.11 | 165,116 | +0.26(+1.11%) |
Nov 09, 2004 | 23.31 | 24.27 | 23.15 | 23.84 | 164,437 | +0.42(+1.81%) |
Nov 08, 2004 | 24.11 | 24.11 | 23.31 | 23.42 | 123,101 | -0.47(-1.96%) |
Nov 05, 2004 | 23.72 | 24.68 | 23.63 | 23.89 | 442,010 | +0.05(+0.22%) |
Nov 04, 2004 | 22.46 | 24.03 | 21.49 | 23.83 | 408,941 | +1.15(+5.06%) |
Nov 03, 2004 | 20.86 | 23.46 | 20.86 | 22.68 | 549,143 | +2.01(+9.74%) |
Nov 02, 2004 | 19.69 | 20.68 | 19.69 | 20.67 | 235,784 | +0.98(+4.98%) |