Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.24 | 25.57 | 25.22 | 25.48 | 321,541 | +0.35(+1.41%) |
Nov 29, 2005 | 24.95 | 25.35 | 24.84 | 25.13 | 400,680 | +0.31(+1.25%) |
Nov 28, 2005 | 25.46 | 25.51 | 24.60 | 24.82 | 373,055 | -0.73(-2.87%) |
Nov 25, 2005 | 25.35 | 25.82 | 25.08 | 25.55 | 117,068 | +0.20(+0.80%) |
Nov 23, 2005 | 25.61 | 25.70 | 25.26 | 25.35 | 155,449 | -0.20(-0.79%) |
Nov 22, 2005 | 25.44 | 25.63 | 25.17 | 25.55 | 271,951 | +0.20(+0.80%) |
Nov 21, 2005 | 25.35 | 25.41 | 24.98 | 25.35 | 254,289 | -0.04(-0.14%) |
Nov 18, 2005 | 25.58 | 25.58 | 25.23 | 25.38 | 356,865 | +0.03(+0.10%) |
Nov 17, 2005 | 25.46 | 25.53 | 24.98 | 25.36 | 239,457 | +0.23(+0.91%) |
Nov 16, 2005 | 25.02 | 25.37 | 24.85 | 25.13 | 436,910 | +0.27(+1.07%) |
Nov 15, 2005 | 24.84 | 25.15 | 24.41 | 24.86 | 559,979 | +0.04(+0.14%) |
Nov 14, 2005 | 25.18 | 25.22 | 24.71 | 24.83 | 243,306 | -0.42(-1.64%) |
Nov 11, 2005 | 25.30 | 25.35 | 25.01 | 25.24 | 129,975 | -0.02(-0.07%) |
Nov 10, 2005 | 25.30 | 25.30 | 24.75 | 25.26 | 234,362 | +0.01(+0.03%) |
Nov 09, 2005 | 25.30 | 25.42 | 24.94 | 25.25 | 158,506 | +0.13(+0.53%) |
Nov 08, 2005 | 25.22 | 25.22 | 24.82 | 25.12 | 533,373 | -0.10(-0.39%) |
Nov 07, 2005 | 25.16 | 25.34 | 24.99 | 25.22 | 112,539 | +0.11(+0.42%) |
Nov 04, 2005 | 25.08 | 25.25 | 24.72 | 25.11 | 270,705 | +0.11(+0.42%) |
Nov 03, 2005 | 24.73 | 25.15 | 24.44 | 25.00 | 831,478 | +0.27(+1.11%) |
Nov 02, 2005 | 24.25 | 24.73 | 24.16 | 24.73 | 508,465 | +0.52(+2.15%) |
Nov 01, 2005 | 24.66 | 24.91 | 24.05 | 24.21 | 388,226 | -0.43(-1.76%) |
Oct 31, 2005 | 24.93 | 25.25 | 24.64 | 24.64 | 420,041 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.89 | 23.95 | 24.89 | 423,664 | +0.75(+3.11%) |
Oct 27, 2005 | 24.22 | 24.35 | 23.90 | 24.14 | 629,495 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.78 | 24.16 | 400,567 | +0.37(+1.56%) |
Oct 25, 2005 | 23.87 | 24.10 | 23.54 | 23.79 | 888,653 | -0.08(-0.33%) |
Oct 24, 2005 | 23.11 | 23.99 | 22.96 | 23.87 | 1,323,186 | +0.98(+4.28%) |
Oct 21, 2005 | 22.96 | 23.18 | 22.16 | 22.88 | 2,117,529 | -0.07(-0.31%) |
Oct 20, 2005 | 26.06 | 26.06 | 22.88 | 22.96 | 1,988,912 | -3.67(-13.80%) |
Oct 19, 2005 | 26.21 | 26.63 | 25.64 | 26.63 | 189,301 | +0.46(+1.76%) |
Oct 18, 2005 | 26.70 | 27.18 | 26.01 | 26.17 | 136,881 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.65 | 192,471 | -0.58(-2.14%) |
Oct 14, 2005 | 26.40 | 27.27 | 26.18 | 27.23 | 132,805 | +0.92(+3.49%) |
Oct 13, 2005 | 26.03 | 26.42 | 25.93 | 26.31 | 122,729 | +0.29(+1.12%) |
Oct 12, 2005 | 26.57 | 26.75 | 25.70 | 26.02 | 182,734 | -0.55(-2.06%) |
Oct 11, 2005 | 27.40 | 27.54 | 26.46 | 26.57 | 86,725 | -0.74(-2.72%) |
Oct 10, 2005 | 27.65 | 27.65 | 26.97 | 27.31 | 64,874 | -0.23(-0.83%) |
Oct 07, 2005 | 27.12 | 27.77 | 27.12 | 27.54 | 71,327 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.87 | 26.65 | 27.03 | 178,319 | -1.13(-4.02%) |
Oct 05, 2005 | 29.79 | 29.79 | 27.87 | 28.16 | 190,207 | -1.63(-5.48%) |
Oct 04, 2005 | 30.03 | 30.08 | 29.72 | 29.79 | 155,902 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.50 | 29.85 | 29.94 | 171,299 | +0.19(+0.62%) |
Sep 30, 2005 | 29.28 | 29.79 | 29.06 | 29.76 | 62,609 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.18 | 28.39 | 29.10 | 130,088 | +0.72(+2.52%) |
Sep 28, 2005 | 28.75 | 29.01 | 28.09 | 28.39 | 108,916 | -0.21(-0.74%) |
Sep 27, 2005 | 28.88 | 29.09 | 28.45 | 28.60 | 106,991 | -0.24(-0.83%) |
Sep 26, 2005 | 28.84 | 29.05 | 28.62 | 28.84 | 81,970 | +0.31(+1.08%) |
Sep 23, 2005 | 28.53 | 28.79 | 28.44 | 28.53 | 79,253 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.62 | 28.03 | 28.54 | 154,769 | +0.19(+0.65%) |
Sep 21, 2005 | 28.66 | 28.83 | 28.21 | 28.35 | 310,445 | -0.22(-0.77%) |
Sep 20, 2005 | 28.55 | 29.10 | 28.44 | 28.57 | 203,793 | +0.03(+0.09%) |
Sep 19, 2005 | 28.71 | 29.07 | 28.52 | 28.55 | 199,491 | -0.21(-0.74%) |
Sep 16, 2005 | 29.24 | 29.25 | 27.70 | 28.76 | 289,160 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.71 | 29.19 | 29.28 | 105,519 | -0.02(-0.06%) |
Sep 14, 2005 | 29.72 | 29.77 | 29.16 | 29.30 | 171,073 | -0.34(-1.13%) |
Sep 13, 2005 | 30.12 | 30.12 | 29.53 | 29.63 | 104,047 | -0.49(-1.61%) |
Sep 12, 2005 | 30.10 | 30.38 | 30.03 | 30.12 | 112,765 | +0.02(+0.06%) |
Sep 09, 2005 | 29.63 | 30.15 | 29.60 | 30.10 | 85,593 | +0.60(+2.04%) |
Sep 08, 2005 | 29.37 | 29.69 | 29.13 | 29.50 | 100,651 | +0.09(+0.30%) |
Sep 07, 2005 | 30.43 | 30.53 | 29.24 | 29.41 | 138,240 | -0.82(-2.72%) |
Sep 06, 2005 | 30.56 | 30.64 | 29.99 | 30.23 | 63,402 | -0.11(-0.35%) |
Sep 02, 2005 | 30.30 | 30.43 | 29.99 | 30.34 | 74,837 | +0.04(+0.15%) |
Sep 01, 2005 | 30.47 | 30.90 | 29.95 | 30.30 | 103,029 | -0.09(-0.29%) |
Aug 31, 2005 | 28.53 | 30.38 | 28.53 | 30.38 | 196,094 | +1.94(+6.83%) |
Aug 30, 2005 | 28.48 | 28.79 | 28.25 | 28.44 | 111,633 | -0.02(-0.06%) |
Aug 29, 2005 | 28.00 | 28.48 | 27.95 | 28.46 | 46,872 | +0.50(+1.80%) |
Aug 26, 2005 | 28.35 | 28.35 | 27.70 | 27.95 | 66,572 | -0.53(-1.86%) |
Aug 25, 2005 | 28.76 | 28.94 | 28.39 | 28.48 | 87,178 | -0.05(-0.19%) |
Aug 24, 2005 | 28.26 | 28.57 | 28.22 | 28.54 | 87,291 | +0.34(+1.19%) |
Aug 23, 2005 | 28.66 | 28.85 | 28.00 | 28.20 | 130,201 | -0.24(-0.84%) |
Aug 22, 2005 | 28.67 | 28.93 | 28.00 | 28.44 | 89,216 | -0.01(-0.03%) |
Aug 19, 2005 | 29.37 | 29.37 | 28.19 | 28.45 | 114,011 | +0.36(+1.29%) |
Aug 18, 2005 | 27.87 | 28.10 | 27.78 | 28.09 | 165,072 | +0.26(+0.95%) |
Aug 17, 2005 | 27.76 | 28.21 | 27.70 | 27.82 | 123,181 | -0.03(-0.10%) |
Aug 16, 2005 | 27.82 | 27.96 | 27.65 | 27.85 | 130,201 | -0.04(-0.13%) |
Aug 15, 2005 | 27.82 | 28.18 | 27.78 | 27.88 | 100,085 | +0.06(+0.22%) |
Aug 12, 2005 | 28.35 | 28.35 | 27.58 | 27.82 | 83,328 | -0.44(-1.56%) |
Aug 11, 2005 | 27.87 | 28.41 | 27.79 | 28.26 | 85,706 | +0.34(+1.20%) |
Aug 10, 2005 | 28.10 | 28.47 | 27.91 | 27.93 | 141,183 | -0.16(-0.57%) |
Aug 09, 2005 | 27.34 | 28.09 | 27.34 | 28.09 | 121,483 | +0.97(+3.58%) |
Aug 08, 2005 | 27.25 | 27.66 | 26.87 | 27.12 | 112,199 | +0.09(+0.33%) |
Aug 05, 2005 | 27.72 | 27.77 | 26.54 | 27.03 | 124,653 | -0.66(-2.39%) |
Aug 04, 2005 | 28.02 | 28.46 | 27.51 | 27.69 | 150,694 | -0.45(-1.60%) |
Aug 03, 2005 | 27.95 | 28.28 | 27.81 | 28.14 | 159,525 | +0.28(+1.01%) |
Aug 02, 2005 | 28.04 | 28.26 | 26.87 | 27.86 | 199,604 | +0.84(+3.11%) |
Aug 01, 2005 | 26.72 | 27.23 | 26.72 | 27.02 | 71,554 | +0.17(+0.62%) |
Jul 29, 2005 | 26.65 | 27.07 | 26.63 | 26.85 | 107,897 | +0.03(+0.10%) |
Jul 28, 2005 | 25.97 | 26.82 | 25.97 | 26.82 | 158,392 | +1.00(+3.86%) |
Jul 27, 2005 | 26.05 | 26.09 | 25.30 | 25.83 | 122,729 | -0.19(-0.71%) |
Jul 26, 2005 | 25.84 | 26.38 | 25.82 | 26.01 | 74,837 | +0.31(+1.20%) |
Jul 25, 2005 | 26.40 | 26.79 | 25.70 | 25.70 | 95,330 | -0.72(-2.71%) |
Jul 22, 2005 | 25.88 | 26.42 | 25.73 | 26.42 | 64,081 | +0.63(+2.43%) |
Jul 21, 2005 | 25.84 | 26.40 | 25.74 | 25.79 | 110,274 | -0.16(-0.61%) |
Jul 20, 2005 | 25.64 | 25.97 | 25.55 | 25.95 | 83,215 | +0.11(+0.44%) |
Jul 19, 2005 | 25.65 | 25.89 | 25.46 | 25.84 | 101,443 | +0.30(+1.18%) |
Jul 18, 2005 | 25.77 | 25.86 | 25.39 | 25.53 | 67,138 | -0.42(-1.63%) |
Jul 15, 2005 | 26.06 | 26.13 | 25.55 | 25.96 | 79,026 | -0.16(-0.61%) |
Jul 14, 2005 | 26.13 | 26.41 | 25.86 | 26.12 | 137,221 | +0.12(+0.48%) |
Jul 13, 2005 | 26.28 | 26.41 | 25.84 | 25.99 | 154,543 | -0.34(-1.31%) |
Jul 12, 2005 | 26.19 | 26.50 | 26.07 | 26.34 | 122,729 | +0.15(+0.57%) |
Jul 11, 2005 | 26.01 | 26.27 | 25.85 | 26.19 | 105,519 | +0.31(+1.19%) |
Jul 08, 2005 | 25.35 | 25.93 | 25.26 | 25.88 | 129,182 | +0.43(+1.70%) |
Jul 07, 2005 | 25.41 | 25.66 | 25.05 | 25.45 | 75,516 | -0.05(-0.21%) |
Jul 06, 2005 | 25.57 | 25.79 | 25.36 | 25.50 | 229,720 | -0.13(-0.52%) |
Jul 05, 2005 | 25.68 | 25.80 | 25.46 | 25.63 | 209,001 | -0.27(-1.06%) |
Jul 01, 2005 | 25.72 | 26.13 | 25.30 | 25.91 | 2,299,471 | +0.41(+1.59%) |
Jun 30, 2005 | 25.74 | 25.76 | 25.34 | 25.50 | 255,421 | -0.24(-0.93%) |
Jun 29, 2005 | 25.38 | 25.84 | 25.14 | 25.74 | 568,923 | +2.03(+8.57%) |
Jun 28, 2005 | 23.58 | 23.87 | 23.58 | 23.71 | 79,253 | +0.17(+0.71%) |
Jun 27, 2005 | 23.49 | 23.61 | 23.28 | 23.54 | 65,440 | +0.00(+0.00%) |
Jun 24, 2005 | 24.11 | 24.11 | 23.27 | 23.54 | 151,373 | -0.42(-1.77%) |
Jun 23, 2005 | 24.49 | 24.65 | 23.92 | 23.96 | 85,819 | -0.64(-2.59%) |
Jun 22, 2005 | 24.51 | 24.82 | 24.48 | 24.60 | 162,129 | +0.27(+1.09%) |
Jun 21, 2005 | 23.72 | 24.40 | 23.72 | 24.33 | 141,183 | +0.62(+2.61%) |
Jun 20, 2005 | 24.02 | 24.03 | 23.61 | 23.72 | 142,315 | -0.45(-1.86%) |
Jun 17, 2005 | 23.26 | 24.27 | 23.26 | 24.17 | 262,327 | +1.02(+4.43%) |
Jun 16, 2005 | 23.74 | 23.77 | 23.04 | 23.14 | 302,180 | -0.52(-2.20%) |
Jun 15, 2005 | 23.84 | 23.84 | 23.14 | 23.66 | 79,139 | -0.14(-0.59%) |
Jun 14, 2005 | 23.49 | 23.80 | 23.20 | 23.80 | 97,368 | +0.20(+0.86%) |
Jun 13, 2005 | 23.53 | 23.81 | 23.43 | 23.60 | 105,180 | +0.11(+0.49%) |
Jun 10, 2005 | 23.26 | 23.58 | 23.26 | 23.49 | 53,892 | +0.25(+1.06%) |
Jun 09, 2005 | 23.75 | 23.75 | 23.24 | 23.24 | 113,105 | -0.57(-2.37%) |
Jun 08, 2005 | 23.79 | 23.90 | 23.64 | 23.80 | 211,492 | +0.03(+0.11%) |
Jun 07, 2005 | 23.62 | 23.83 | 23.62 | 23.78 | 100,198 | +0.21(+0.90%) |
Jun 06, 2005 | 23.43 | 23.70 | 23.34 | 23.57 | 199,038 | +0.01(+0.04%) |
Jun 03, 2005 | 23.67 | 23.81 | 23.16 | 23.56 | 155,675 | -0.11(-0.48%) |
Jun 02, 2005 | 23.68 | 23.75 | 23.45 | 23.67 | 231,192 | +0.02(+0.07%) |
Jun 01, 2005 | 23.85 | 23.96 | 23.41 | 23.65 | 276,593 | -0.26(-1.07%) |
May 31, 2005 | 23.21 | 23.93 | 23.19 | 23.91 | 373,055 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.33 | 22.68 | 23.11 | 188,848 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.10 | 22.39 | 22.90 | 704,333 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.40 | 21.90 | 22.31 | 432,268 | +0.23(+1.04%) |
May 24, 2005 | 20.98 | 22.50 | 20.93 | 22.08 | 630,175 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.74 | 20.31 | 20.54 | 271,838 | +0.27(+1.31%) |
May 20, 2005 | 20.27 | 20.43 | 19.97 | 20.27 | 138,692 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.45 | 20.17 | 20.27 | 205,944 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.30 | 294,708 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,641 | -0.51(-2.53%) |
May 16, 2005 | 20.54 | 20.58 | 20.16 | 20.25 | 189,641 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.79 | 20.15 | 20.49 | 206,171 | -1.20(-5.54%) |
May 12, 2005 | 22.18 | 22.52 | 21.64 | 21.69 | 169,261 | -0.48(-2.15%) |
May 11, 2005 | 22.87 | 22.90 | 21.73 | 22.17 | 260,176 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.87 | 105,859 | -0.57(-2.41%) |
May 09, 2005 | 22.79 | 23.43 | 22.74 | 23.43 | 73,252 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.04 | 22.66 | 22.73 | 127,257 | -0.13(-0.58%) |
May 05, 2005 | 23.10 | 23.12 | 22.65 | 22.86 | 155,222 | -0.31(-1.33%) |
May 04, 2005 | 23.10 | 23.28 | 22.99 | 23.17 | 114,124 | +0.11(+0.46%) |
May 03, 2005 | 22.39 | 23.50 | 22.35 | 23.06 | 151,486 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,158 | +0.16(+0.72%) |
Apr 29, 2005 | 22.17 | 22.49 | 21.95 | 22.21 | 115,143 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.10 | 22.00 | 22.10 | 177,187 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.01 | 22.13 | 22.83 | 195,415 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.70 | 22.78 | 125,333 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.31 | 22.97 | 23.10 | 89,555 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.38 | 22.75 | 23.22 | 105,746 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.72 | 23.10 | 23.49 | 64,081 | +0.45(+1.95%) |
Apr 20, 2005 | 23.56 | 23.67 | 22.99 | 23.04 | 89,329 | -0.45(-1.92%) |
Apr 19, 2005 | 22.94 | 23.67 | 22.94 | 23.49 | 284,405 | +0.55(+2.39%) |
Apr 18, 2005 | 22.70 | 23.28 | 22.45 | 22.95 | 269,800 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.62 | 22.70 | 22.74 | 256,100 | -0.80(-3.41%) |
Apr 14, 2005 | 24.69 | 24.71 | 23.46 | 23.55 | 219,417 | -1.05(-4.27%) |
Apr 13, 2005 | 25.35 | 25.35 | 24.32 | 24.60 | 228,135 | -0.75(-2.96%) |
Apr 12, 2005 | 24.73 | 25.68 | 24.55 | 25.35 | 729,354 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.26 | 23.64 | 227,569 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.79 | 603,342 | +0.07(+0.30%) |
Apr 07, 2005 | 23.99 | 24.09 | 23.71 | 23.72 | 307,501 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.16 | 246,250 | +0.13(+0.55%) |
Apr 05, 2005 | 24.20 | 24.26 | 24.02 | 24.02 | 166,771 | -0.27(-1.09%) |
Apr 04, 2005 | 24.47 | 24.47 | 24.09 | 24.29 | 168,356 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.70 | 24.21 | 24.60 | 131,220 | +0.31(+1.27%) |
Mar 31, 2005 | 24.44 | 24.47 | 24.03 | 24.29 | 121,710 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.45 | 23.58 | 24.45 | 121,030 | +0.89(+3.79%) |
Mar 29, 2005 | 24.47 | 24.79 | 23.56 | 23.56 | 107,444 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.51 | 79,253 | -0.40(-1.60%) |
Mar 24, 2005 | 24.51 | 25.48 | 24.51 | 24.91 | 109,256 | +0.49(+1.99%) |
Mar 23, 2005 | 24.44 | 24.55 | 24.09 | 24.42 | 70,535 | -0.14(-0.58%) |
Mar 22, 2005 | 24.67 | 25.28 | 24.48 | 24.56 | 129,295 | -0.11(-0.43%) |
Mar 21, 2005 | 24.69 | 24.98 | 24.55 | 24.67 | 103,029 | -0.19(-0.75%) |
Mar 18, 2005 | 25.15 | 25.40 | 24.85 | 24.85 | 162,921 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.37 | 25.07 | 25.15 | 94,877 | +0.18(+0.71%) |
Mar 16, 2005 | 25.22 | 25.46 | 24.66 | 24.97 | 97,707 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.06 | 25.14 | 25.28 | 185,112 | -0.34(-1.31%) |
Mar 14, 2005 | 25.53 | 25.77 | 25.30 | 25.61 | 112,879 | -0.02(-0.07%) |
Mar 11, 2005 | 25.81 | 26.21 | 25.46 | 25.63 | 127,371 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.81 | 25.47 | 25.81 | 137,673 | +0.10(+0.38%) |
Mar 09, 2005 | 25.28 | 25.95 | 25.17 | 25.71 | 175,036 | +0.34(+1.32%) |
Mar 08, 2005 | 25.60 | 25.90 | 25.32 | 25.38 | 176,168 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.97 | 25.61 | 25.69 | 92,273 | -0.14(-0.55%) |
Mar 04, 2005 | 25.81 | 26.05 | 25.63 | 25.84 | 129,182 | +0.04(+0.17%) |
Mar 03, 2005 | 25.64 | 26.01 | 25.56 | 25.79 | 127,937 | +0.21(+0.83%) |
Mar 02, 2005 | 25.26 | 25.99 | 25.14 | 25.58 | 149,675 | +0.34(+1.33%) |
Mar 01, 2005 | 24.59 | 25.26 | 24.38 | 25.24 | 266,063 | +0.57(+2.33%) |
Feb 28, 2005 | 25.22 | 25.40 | 24.64 | 24.67 | 193,603 | -0.55(-2.17%) |
Feb 25, 2005 | 24.77 | 25.22 | 24.50 | 25.22 | 85,932 | +0.44(+1.78%) |
Feb 24, 2005 | 25.28 | 25.28 | 24.55 | 24.78 | 145,259 | -0.50(-1.99%) |
Feb 23, 2005 | 23.98 | 25.52 | 23.98 | 25.28 | 165,072 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.87 | 184,886 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.79 | 25.00 | 25.36 | 100,424 | -0.31(-1.20%) |
Feb 17, 2005 | 25.50 | 25.72 | 25.16 | 25.67 | 166,205 | -0.05(-0.21%) |
Feb 16, 2005 | 24.98 | 25.85 | 24.98 | 25.72 | 145,825 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.22 | 24.85 | 24.98 | 112,765 | -0.11(-0.42%) |
Feb 14, 2005 | 24.60 | 25.36 | 24.60 | 25.08 | 136,315 | +0.42(+1.68%) |
Feb 11, 2005 | 24.64 | 24.67 | 24.10 | 24.67 | 112,539 | +0.03(+0.11%) |
Feb 10, 2005 | 24.47 | 24.64 | 24.32 | 24.64 | 110,841 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.21 | 24.43 | 24.43 | 112,765 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.96 | 25.03 | 109,708 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.53 | 25.06 | 25.31 | 107,104 | +0.12(+0.49%) |
Feb 04, 2005 | 25.04 | 25.31 | 24.88 | 25.19 | 78,460 | +0.11(+0.42%) |
Feb 03, 2005 | 25.08 | 25.10 | 24.73 | 25.08 | 77,894 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.13 | 209,114 | -0.04(-0.18%) |
Feb 01, 2005 | 23.56 | 25.17 | 23.42 | 25.17 | 206,737 | +1.63(+6.94%) |
Jan 31, 2005 | 23.14 | 23.54 | 23.14 | 23.54 | 201,189 | +0.40(+1.72%) |
Jan 28, 2005 | 23.25 | 23.38 | 23.09 | 23.14 | 79,592 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.34 | 118,313 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 94,990 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.67 | 22.74 | 23.45 | 256,327 | +0.84(+3.71%) |
Jan 24, 2005 | 23.67 | 23.67 | 22.61 | 22.61 | 312,483 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.99 | 23.48 | 23.85 | 141,523 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.98 | 23.51 | 23.57 | 97,141 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.36 | 23.94 | 24.02 | 109,935 | -0.25(-1.02%) |
Jan 18, 2005 | 24.51 | 24.70 | 24.12 | 24.26 | 134,164 | -0.03(-0.11%) |
Jan 14, 2005 | 24.13 | 24.60 | 24.13 | 24.29 | 92,160 | +0.19(+0.81%) |
Jan 13, 2005 | 23.98 | 24.60 | 23.83 | 24.09 | 130,767 | +0.16(+0.66%) |
Jan 12, 2005 | 24.16 | 24.16 | 23.79 | 23.94 | 119,332 | -0.12(-0.51%) |
Jan 11, 2005 | 24.73 | 24.73 | 23.96 | 24.06 | 149,901 | -0.74(-2.99%) |
Jan 10, 2005 | 24.31 | 25.22 | 24.31 | 24.80 | 181,829 | +0.55(+2.26%) |
Jan 07, 2005 | 24.62 | 24.78 | 24.25 | 24.25 | 127,937 | -0.36(-1.47%) |
Jan 06, 2005 | 24.73 | 25.00 | 24.59 | 24.62 | 61,477 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.51 | 24.65 | 150,807 | -0.57(-2.28%) |
Jan 04, 2005 | 25.73 | 26.06 | 25.17 | 25.23 | 159,864 | -0.52(-2.02%) |
Jan 03, 2005 | 26.04 | 26.06 | 25.53 | 25.75 | 211,605 | -0.37(-1.42%) |
Dec 31, 2004 | 26.21 | 26.25 | 25.93 | 26.12 | 74,158 | -0.09(-0.34%) |
Dec 30, 2004 | 26.41 | 26.63 | 26.05 | 26.21 | 84,687 | -0.33(-1.23%) |
Dec 29, 2004 | 26.30 | 26.63 | 25.93 | 26.53 | 75,403 | +0.11(+0.40%) |
Dec 28, 2004 | 25.81 | 26.43 | 25.75 | 26.43 | 58,081 | +0.74(+2.89%) |
Dec 27, 2004 | 25.97 | 25.99 | 25.30 | 25.68 | 82,762 | -0.43(-1.66%) |
Dec 23, 2004 | 25.97 | 26.18 | 25.91 | 26.12 | 43,249 | +0.22(+0.85%) |
Dec 22, 2004 | 25.28 | 25.90 | 25.22 | 25.90 | 84,008 | +0.55(+2.16%) |
Dec 21, 2004 | 25.53 | 25.53 | 25.17 | 25.35 | 84,234 | -0.14(-0.55%) |
Dec 20, 2004 | 25.17 | 25.59 | 25.13 | 25.49 | 67,817 | +0.47(+1.87%) |
Dec 17, 2004 | 25.35 | 25.38 | 24.76 | 25.02 | 65,327 | -0.33(-1.29%) |
Dec 16, 2004 | 25.26 | 25.35 | 24.93 | 25.35 | 332,296 | -0.06(-0.24%) |
Dec 15, 2004 | 25.00 | 25.61 | 24.78 | 25.41 | 74,611 | +0.42(+1.66%) |
Dec 14, 2004 | 25.04 | 25.08 | 24.63 | 25.00 | 92,273 | -0.16(-0.63%) |
Dec 13, 2004 | 24.77 | 25.33 | 24.58 | 25.15 | 74,045 | +0.23(+0.92%) |
Dec 10, 2004 | 24.38 | 25.08 | 24.33 | 24.93 | 65,100 | +0.49(+1.99%) |
Dec 09, 2004 | 25.35 | 25.35 | 24.29 | 24.44 | 139,258 | -1.00(-3.92%) |
Dec 08, 2004 | 24.82 | 25.48 | 24.50 | 25.44 | 152,392 | +0.75(+3.04%) |
Dec 07, 2004 | 25.44 | 25.47 | 24.63 | 24.69 | 126,125 | -0.54(-2.14%) |
Dec 06, 2004 | 25.83 | 25.83 | 25.23 | 25.23 | 76,422 | -0.62(-2.39%) |
Dec 03, 2004 | 25.51 | 26.06 | 25.35 | 25.84 | 150,694 | +0.56(+2.20%) |
Dec 02, 2004 | 25.44 | 25.61 | 25.12 | 25.29 | 91,254 | -0.26(-1.00%) |