Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.66 | 26.83 | 26.55 | 26.71 | 105,405 | +0.06(+0.23%) |
Nov 29, 2005 | 26.05 | 26.91 | 26.01 | 26.65 | 157,645 | +0.48(+1.82%) |
Nov 28, 2005 | 26.76 | 26.80 | 26.17 | 26.17 | 77,089 | -0.67(-2.51%) |
Nov 25, 2005 | 26.84 | 26.97 | 26.77 | 26.85 | 40,104 | +0.04(+0.16%) |
Nov 23, 2005 | 26.39 | 26.91 | 26.39 | 26.80 | 151,982 | +0.50(+1.91%) |
Nov 22, 2005 | 26.35 | 26.47 | 26.14 | 26.30 | 264,900 | -0.01(-0.03%) |
Nov 21, 2005 | 26.22 | 26.40 | 26.18 | 26.31 | 221,097 | -0.04(-0.16%) |
Nov 18, 2005 | 26.48 | 26.55 | 26.22 | 26.35 | 158,108 | -0.03(-0.10%) |
Nov 17, 2005 | 25.96 | 26.46 | 25.94 | 26.38 | 166,776 | +0.51(+1.97%) |
Nov 16, 2005 | 25.83 | 26.01 | 25.70 | 25.87 | 174,982 | +0.13(+0.50%) |
Nov 15, 2005 | 25.71 | 26.02 | 25.52 | 25.74 | 137,882 | +0.03(+0.10%) |
Nov 14, 2005 | 25.63 | 25.83 | 25.59 | 25.71 | 112,224 | -0.03(-0.13%) |
Nov 11, 2005 | 25.88 | 26.07 | 25.57 | 25.75 | 280,040 | -0.26(-1.00%) |
Nov 10, 2005 | 26.12 | 26.19 | 25.31 | 26.01 | 329,507 | -0.16(-0.60%) |
Nov 09, 2005 | 25.78 | 26.38 | 25.77 | 26.16 | 141,234 | +0.31(+1.20%) |
Nov 08, 2005 | 25.78 | 26.09 | 25.65 | 25.85 | 140,771 | -0.10(-0.37%) |
Nov 07, 2005 | 25.65 | 26.18 | 25.74 | 25.95 | 230,112 | +0.29(+1.15%) |
Nov 04, 2005 | 25.40 | 25.73 | 25.35 | 25.65 | 145,857 | +0.36(+1.44%) |
Nov 03, 2005 | 25.59 | 25.59 | 25.06 | 25.29 | 219,941 | -0.13(-0.51%) |
Nov 02, 2005 | 25.02 | 25.43 | 24.81 | 25.42 | 200,293 | +0.31(+1.24%) |
Nov 01, 2005 | 24.36 | 25.26 | 23.85 | 25.11 | 413,415 | +1.19(+4.99%) |
Oct 31, 2005 | 22.76 | 24.14 | 22.76 | 23.91 | 265,709 | +1.25(+5.50%) |
Oct 28, 2005 | 22.58 | 23.36 | 22.45 | 22.67 | 185,384 | +0.17(+0.77%) |
Oct 27, 2005 | 22.67 | 23.01 | 22.43 | 22.50 | 73,853 | -0.38(-1.66%) |
Oct 26, 2005 | 23.15 | 23.32 | 22.73 | 22.88 | 143,429 | -0.36(-1.56%) |
Oct 25, 2005 | 23.02 | 23.34 | 22.90 | 23.24 | 91,883 | +0.06(+0.26%) |
Oct 24, 2005 | 22.84 | 23.38 | 22.83 | 23.18 | 142,043 | +0.40(+1.75%) |
Oct 21, 2005 | 22.72 | 23.08 | 22.70 | 22.78 | 144,585 | +0.12(+0.53%) |
Oct 20, 2005 | 23.10 | 23.23 | 22.38 | 22.66 | 115,460 | -0.55(-2.39%) |
Oct 19, 2005 | 22.63 | 23.21 | 22.44 | 23.21 | 105,174 | +0.46(+2.01%) |
Oct 18, 2005 | 22.63 | 22.88 | 22.45 | 22.76 | 198,906 | +0.00(+0.00%) |
Oct 17, 2005 | 23.53 | 23.53 | 22.41 | 22.76 | 632,316 | -0.60(-2.56%) |
Oct 14, 2005 | 23.92 | 23.92 | 22.93 | 23.35 | 299,457 | -0.50(-2.10%) |
Oct 13, 2005 | 23.72 | 24.00 | 23.49 | 23.85 | 175,791 | +0.14(+0.58%) |
Oct 12, 2005 | 23.66 | 23.85 | 23.40 | 23.72 | 181,223 | -0.08(-0.33%) |
Oct 11, 2005 | 23.80 | 24.01 | 23.64 | 23.79 | 219,479 | -0.01(-0.04%) |
Oct 10, 2005 | 23.85 | 23.86 | 23.54 | 23.80 | 102,747 | -0.13(-0.54%) |
Oct 07, 2005 | 23.78 | 24.06 | 23.60 | 23.93 | 302,231 | +0.15(+0.62%) |
Oct 06, 2005 | 23.64 | 24.06 | 23.43 | 23.79 | 143,892 | +0.06(+0.26%) |
Oct 05, 2005 | 24.10 | 24.10 | 23.58 | 23.72 | 172,786 | -0.52(-2.14%) |
Oct 04, 2005 | 24.10 | 24.51 | 23.97 | 24.24 | 124,706 | +0.15(+0.61%) |
Oct 03, 2005 | 23.88 | 24.19 | 23.88 | 24.10 | 211,966 | +0.22(+0.91%) |
Sep 30, 2005 | 23.79 | 23.97 | 23.62 | 23.88 | 264,091 | +0.00(+0.00%) |
Sep 29, 2005 | 23.71 | 23.98 | 23.35 | 23.88 | 141,696 | +0.13(+0.55%) |
Sep 28, 2005 | 23.69 | 23.82 | 23.27 | 23.75 | 158,570 | +0.06(+0.26%) |
Sep 27, 2005 | 23.34 | 23.90 | 23.29 | 23.69 | 104,365 | +0.20(+0.85%) |
Sep 26, 2005 | 23.66 | 23.66 | 23.27 | 23.49 | 173,710 | +0.04(+0.18%) |
Sep 23, 2005 | 23.45 | 23.61 | 23.12 | 23.45 | 44,727 | +0.07(+0.30%) |
Sep 22, 2005 | 23.11 | 23.52 | 22.70 | 23.38 | 173,710 | +0.18(+0.78%) |
Sep 21, 2005 | 23.92 | 23.92 | 23.15 | 23.20 | 134,183 | -0.81(-3.39%) |
Sep 20, 2005 | 24.19 | 24.32 | 23.95 | 24.01 | 235,544 | +0.03(+0.14%) |
Sep 19, 2005 | 24.23 | 24.30 | 23.78 | 23.98 | 72,235 | -0.31(-1.28%) |
Sep 16, 2005 | 24.43 | 24.51 | 24.18 | 24.29 | 495,590 | +0.00(+0.00%) |
Sep 15, 2005 | 24.19 | 24.33 | 24.11 | 24.29 | 121,817 | +0.10(+0.43%) |
Sep 14, 2005 | 24.35 | 24.49 | 24.14 | 24.18 | 168,972 | -0.16(-0.68%) |
Sep 13, 2005 | 24.49 | 24.59 | 24.20 | 24.35 | 209,886 | -0.31(-1.26%) |
Sep 12, 2005 | 24.76 | 24.77 | 24.57 | 24.66 | 101,706 | -0.21(-0.83%) |
Sep 09, 2005 | 24.62 | 25.11 | 24.62 | 24.87 | 174,982 | +0.26(+1.05%) |
Sep 08, 2005 | 24.73 | 24.77 | 24.53 | 24.61 | 122,510 | -0.23(-0.94%) |
Sep 07, 2005 | 25.14 | 25.14 | 24.31 | 24.84 | 228,031 | -0.46(-1.81%) |
Sep 06, 2005 | 25.19 | 25.69 | 25.16 | 25.30 | 229,534 | +0.04(+0.17%) |
Sep 02, 2005 | 25.43 | 25.56 | 25.23 | 25.26 | 167,700 | -0.13(-0.51%) |
Sep 01, 2005 | 25.62 | 25.77 | 25.07 | 25.39 | 213,931 | -0.22(-0.88%) |
Aug 31, 2005 | 25.71 | 25.76 | 25.28 | 25.61 | 166,198 | -0.08(-0.30%) |
Aug 30, 2005 | 25.83 | 25.92 | 25.52 | 25.69 | 68,074 | -0.22(-0.87%) |
Aug 29, 2005 | 25.81 | 25.96 | 25.67 | 25.91 | 83,561 | -0.03(-0.13%) |
Aug 26, 2005 | 26.20 | 26.20 | 25.76 | 25.95 | 65,531 | -0.25(-0.96%) |
Aug 25, 2005 | 26.48 | 26.61 | 26.16 | 26.20 | 66,225 | -0.43(-1.62%) |
Aug 24, 2005 | 26.89 | 26.89 | 26.47 | 26.63 | 101,129 | -0.28(-1.03%) |
Aug 23, 2005 | 26.82 | 27.08 | 26.57 | 26.91 | 134,068 | +0.70(+2.67%) |
Aug 22, 2005 | 25.97 | 26.39 | 25.97 | 26.21 | 129,329 | +0.17(+0.66%) |
Aug 19, 2005 | 26.20 | 26.30 | 25.97 | 26.03 | 79,400 | -0.29(-1.12%) |
Aug 18, 2005 | 25.96 | 26.39 | 25.95 | 26.33 | 106,907 | +0.29(+1.10%) |
Aug 17, 2005 | 26.41 | 26.42 | 25.84 | 26.04 | 169,896 | -0.43(-1.63%) |
Aug 16, 2005 | 27.07 | 27.07 | 26.29 | 26.48 | 187,811 | -0.68(-2.52%) |
Aug 15, 2005 | 26.61 | 27.39 | 26.39 | 27.16 | 227,338 | +0.40(+1.49%) |
Aug 12, 2005 | 26.50 | 26.92 | 26.25 | 26.76 | 134,415 | +0.23(+0.88%) |
Aug 11, 2005 | 26.60 | 27.05 | 26.46 | 26.53 | 327,658 | -0.11(-0.42%) |
Aug 10, 2005 | 26.72 | 27.19 | 26.42 | 26.64 | 184,459 | +0.03(+0.13%) |
Aug 09, 2005 | 26.53 | 27.00 | 26.53 | 26.61 | 213,469 | +0.16(+0.62%) |
Aug 08, 2005 | 26.26 | 26.92 | 26.26 | 26.44 | 141,349 | -0.01(-0.03%) |
Aug 05, 2005 | 26.61 | 26.91 | 26.41 | 26.45 | 337,713 | -0.37(-1.39%) |
Aug 04, 2005 | 26.52 | 27.04 | 26.52 | 26.82 | 275,649 | +0.23(+0.88%) |
Aug 03, 2005 | 27.34 | 27.60 | 26.41 | 26.59 | 465,193 | -1.72(-6.08%) |
Aug 02, 2005 | 26.17 | 28.54 | 25.91 | 28.31 | 709,868 | +2.90(+11.41%) |
Aug 01, 2005 | 25.09 | 25.66 | 25.09 | 25.41 | 111,068 | +0.29(+1.14%) |
Jul 29, 2005 | 25.18 | 25.40 | 24.80 | 25.13 | 70,848 | -0.08(-0.31%) |
Jul 28, 2005 | 24.88 | 25.20 | 24.84 | 25.20 | 80,440 | +0.42(+1.68%) |
Jul 27, 2005 | 25.06 | 25.06 | 24.67 | 24.79 | 113,842 | -0.22(-0.87%) |
Jul 26, 2005 | 25.55 | 25.55 | 24.86 | 25.01 | 141,118 | -0.55(-2.13%) |
Jul 25, 2005 | 25.91 | 25.91 | 25.22 | 25.55 | 257,619 | +1.06(+4.35%) |
Jul 22, 2005 | 23.75 | 24.63 | 23.75 | 24.49 | 117,194 | +0.80(+3.36%) |
Jul 21, 2005 | 23.91 | 24.06 | 23.53 | 23.69 | 140,193 | -0.21(-0.87%) |
Jul 20, 2005 | 23.32 | 23.92 | 23.14 | 23.90 | 134,068 | +0.46(+1.96%) |
Jul 19, 2005 | 23.47 | 23.67 | 23.40 | 23.44 | 171,514 | +0.03(+0.15%) |
Jul 18, 2005 | 23.53 | 23.62 | 23.34 | 23.40 | 116,153 | -0.16(-0.66%) |
Jul 15, 2005 | 23.08 | 23.61 | 23.01 | 23.56 | 143,429 | +0.41(+1.76%) |
Jul 14, 2005 | 23.18 | 23.27 | 23.03 | 23.15 | 130,023 | +0.03(+0.15%) |
Jul 13, 2005 | 23.13 | 23.20 | 23.02 | 23.12 | 51,084 | -0.01(-0.04%) |
Jul 12, 2005 | 23.04 | 23.25 | 22.87 | 23.13 | 93,732 | +0.04(+0.19%) |
Jul 11, 2005 | 22.98 | 23.14 | 22.82 | 23.08 | 130,832 | +0.10(+0.45%) |
Jul 08, 2005 | 22.40 | 23.06 | 22.27 | 22.98 | 162,037 | +0.61(+2.75%) |
Jul 07, 2005 | 21.80 | 22.45 | 21.78 | 22.37 | 189,313 | +0.35(+1.61%) |
Jul 06, 2005 | 21.90 | 22.17 | 21.80 | 22.01 | 326,386 | +0.10(+0.43%) |
Jul 05, 2005 | 21.18 | 22.00 | 21.06 | 21.92 | 259,468 | +0.67(+3.18%) |
Jul 01, 2005 | 20.85 | 21.24 | 20.81 | 21.24 | 132,796 | +0.44(+2.12%) |
Jun 30, 2005 | 21.46 | 21.49 | 20.80 | 20.80 | 157,761 | -0.61(-2.83%) |
Jun 29, 2005 | 21.89 | 21.98 | 21.36 | 21.41 | 219,132 | -0.82(-3.70%) |
Jun 28, 2005 | 21.78 | 22.28 | 21.78 | 22.23 | 155,565 | +0.50(+2.31%) |
Jun 27, 2005 | 22.01 | 22.06 | 21.54 | 21.73 | 114,882 | -0.33(-1.49%) |
Jun 24, 2005 | 22.30 | 22.30 | 21.80 | 22.05 | 164,695 | -0.24(-1.09%) |
Jun 23, 2005 | 22.91 | 22.91 | 22.25 | 22.30 | 105,174 | -0.63(-2.75%) |
Jun 22, 2005 | 23.07 | 23.17 | 22.82 | 22.93 | 98,239 | -0.11(-0.49%) |
Jun 21, 2005 | 22.76 | 23.14 | 22.76 | 23.04 | 124,244 | +0.30(+1.33%) |
Jun 20, 2005 | 22.49 | 22.82 | 22.42 | 22.74 | 248,026 | +0.10(+0.46%) |
Jun 17, 2005 | 23.14 | 23.19 | 22.63 | 22.63 | 199,946 | -0.68(-2.93%) |
Jun 16, 2005 | 23.25 | 23.36 | 23.00 | 23.32 | 148,168 | +0.06(+0.26%) |
Jun 15, 2005 | 23.57 | 23.57 | 22.99 | 23.26 | 143,429 | -0.31(-1.32%) |
Jun 14, 2005 | 23.40 | 23.67 | 23.32 | 23.57 | 82,752 | +0.11(+0.48%) |
Jun 13, 2005 | 23.35 | 23.65 | 23.26 | 23.46 | 70,501 | +0.02(+0.07%) |
Jun 10, 2005 | 23.29 | 23.53 | 23.25 | 23.44 | 55,014 | +0.10(+0.44%) |
Jun 09, 2005 | 23.33 | 23.49 | 23.08 | 23.34 | 59,059 | +0.02(+0.07%) |
Jun 08, 2005 | 23.40 | 23.58 | 23.24 | 23.32 | 82,059 | -0.04(-0.18%) |
Jun 07, 2005 | 23.40 | 23.84 | 23.34 | 23.36 | 268,598 | +0.03(+0.11%) |
Jun 06, 2005 | 23.27 | 23.42 | 23.08 | 23.34 | 54,667 | +0.03(+0.15%) |
Jun 03, 2005 | 23.41 | 23.53 | 23.18 | 23.30 | 106,445 | -0.14(-0.59%) |
Jun 02, 2005 | 23.27 | 23.58 | 23.21 | 23.44 | 196,248 | +0.12(+0.52%) |
Jun 01, 2005 | 23.14 | 23.54 | 23.06 | 23.32 | 143,892 | +0.21(+0.90%) |
May 31, 2005 | 23.21 | 23.35 | 23.08 | 23.11 | 118,003 | -0.20(-0.85%) |
May 27, 2005 | 23.32 | 23.47 | 23.24 | 23.31 | 82,059 | -0.05(-0.22%) |
May 26, 2005 | 23.18 | 23.44 | 23.14 | 23.36 | 103,556 | +0.31(+1.35%) |
May 25, 2005 | 23.10 | 23.10 | 22.85 | 23.05 | 97,546 | -0.17(-0.75%) |
May 24, 2005 | 23.27 | 23.34 | 23.08 | 23.22 | 63,104 | -0.09(-0.37%) |
May 23, 2005 | 23.24 | 23.53 | 23.24 | 23.31 | 129,329 | +0.08(+0.34%) |
May 20, 2005 | 22.76 | 23.39 | 22.67 | 23.23 | 119,043 | -0.03(-0.11%) |
May 19, 2005 | 23.23 | 23.44 | 23.19 | 23.26 | 265,247 | +0.05(+0.22%) |
May 18, 2005 | 23.47 | 23.59 | 23.02 | 23.21 | 320,376 | -0.10(-0.41%) |
May 17, 2005 | 22.93 | 23.36 | 22.93 | 23.30 | 170,937 | +0.29(+1.28%) |
May 16, 2005 | 22.41 | 23.02 | 22.39 | 23.01 | 90,611 | +0.60(+2.66%) |
May 13, 2005 | 22.37 | 22.50 | 22.03 | 22.41 | 65,531 | -0.01(-0.04%) |
May 12, 2005 | 22.92 | 23.18 | 22.18 | 22.42 | 108,294 | -0.55(-2.37%) |
May 11, 2005 | 22.92 | 23.04 | 22.44 | 22.96 | 90,842 | +0.06(+0.26%) |
May 10, 2005 | 23.36 | 23.36 | 22.75 | 22.90 | 89,224 | -0.59(-2.50%) |
May 09, 2005 | 23.18 | 23.49 | 22.94 | 23.49 | 98,355 | +0.31(+1.34%) |
May 06, 2005 | 23.44 | 23.56 | 23.06 | 23.18 | 201,102 | -0.14(-0.59%) |
May 05, 2005 | 23.08 | 23.49 | 22.82 | 23.32 | 313,211 | +0.30(+1.32%) |
May 04, 2005 | 22.33 | 23.02 | 22.22 | 23.02 | 171,861 | +0.86(+3.87%) |
May 03, 2005 | 22.05 | 22.45 | 21.85 | 22.16 | 115,576 | +0.02(+0.08%) |
May 02, 2005 | 21.72 | 22.14 | 21.70 | 22.14 | 117,887 | +0.38(+1.75%) |
Apr 29, 2005 | 22.16 | 22.19 | 21.45 | 21.76 | 201,333 | -0.39(-1.76%) |
Apr 28, 2005 | 22.56 | 22.56 | 22.13 | 22.15 | 124,244 | -0.40(-1.77%) |
Apr 27, 2005 | 22.50 | 22.77 | 22.21 | 22.55 | 151,173 | +0.00(+0.00%) |
Apr 26, 2005 | 22.70 | 22.80 | 22.49 | 22.55 | 114,304 | -0.20(-0.87%) |
Apr 25, 2005 | 22.70 | 22.91 | 22.52 | 22.75 | 112,339 | +0.08(+0.34%) |
Apr 22, 2005 | 22.77 | 22.78 | 22.44 | 22.67 | 233,116 | -0.19(-0.83%) |
Apr 21, 2005 | 22.54 | 22.98 | 22.54 | 22.86 | 146,434 | +0.35(+1.58%) |
Apr 20, 2005 | 22.72 | 22.76 | 22.47 | 22.50 | 230,112 | -0.19(-0.84%) |
Apr 19, 2005 | 22.78 | 22.82 | 22.59 | 22.70 | 150,480 | -0.10(-0.42%) |
Apr 18, 2005 | 22.50 | 22.87 | 22.41 | 22.79 | 137,535 | +0.29(+1.31%) |
Apr 15, 2005 | 22.50 | 22.59 | 22.37 | 22.50 | 761,993 | +0.00(+0.00%) |
Apr 14, 2005 | 22.56 | 22.65 | 22.48 | 22.50 | 302,924 | -0.02(-0.08%) |
Apr 13, 2005 | 22.71 | 22.76 | 22.47 | 22.51 | 136,148 | -0.24(-1.06%) |
Apr 12, 2005 | 22.52 | 22.81 | 22.40 | 22.76 | 169,434 | +0.23(+1.04%) |
Apr 11, 2005 | 22.51 | 22.53 | 22.37 | 22.52 | 129,445 | +0.01(+0.04%) |
Apr 08, 2005 | 22.63 | 22.65 | 22.37 | 22.51 | 115,807 | -0.11(-0.50%) |
Apr 07, 2005 | 22.61 | 22.82 | 22.50 | 22.63 | 128,405 | -0.03(-0.11%) |
Apr 06, 2005 | 22.75 | 22.90 | 22.60 | 22.65 | 117,540 | -0.05(-0.23%) |
Apr 05, 2005 | 22.69 | 22.90 | 22.56 | 22.70 | 107,601 | -0.03(-0.11%) |
Apr 04, 2005 | 22.44 | 22.87 | 22.30 | 22.73 | 118,812 | +0.29(+1.27%) |
Apr 01, 2005 | 22.72 | 22.94 | 22.32 | 22.44 | 144,123 | -0.31(-1.37%) |
Mar 31, 2005 | 22.50 | 22.95 | 22.41 | 22.76 | 147,937 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.19 | 22.54 | 173,479 | +0.29(+1.32%) |
Mar 29, 2005 | 22.76 | 22.82 | 22.22 | 22.25 | 167,354 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.95 | 22.64 | 22.76 | 134,415 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,806 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.83 | 22.84 | 177,293 | -0.13(-0.57%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,977 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,897 | -0.11(-0.48%) |
Mar 18, 2005 | 23.53 | 23.57 | 23.27 | 23.56 | 184,575 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.21 | 23.49 | 84,601 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,584 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 141,002 | +0.03(+0.15%) |
Mar 14, 2005 | 23.73 | 23.88 | 23.59 | 23.71 | 73,044 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.73 | 95,465 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.79 | 220,981 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,688 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,675 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.91 | 23.72 | 23.80 | 238,202 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,881 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,342 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.66 | 23.80 | 199,484 | -0.03(-0.15%) |
Mar 01, 2005 | 23.92 | 24.09 | 23.73 | 23.84 | 221,097 | -0.09(-0.36%) |
Feb 28, 2005 | 24.04 | 24.04 | 23.70 | 23.92 | 259,930 | -0.11(-0.47%) |
Feb 25, 2005 | 24.44 | 24.44 | 23.62 | 24.04 | 484,841 | -0.74(-3.00%) |
Feb 24, 2005 | 25.14 | 25.35 | 24.62 | 24.78 | 239,242 | -0.68(-2.68%) |
Feb 23, 2005 | 25.37 | 25.83 | 25.26 | 25.46 | 147,012 | +0.10(+0.41%) |
Feb 22, 2005 | 26.04 | 26.04 | 25.33 | 25.36 | 160,766 | -0.79(-3.01%) |
Feb 18, 2005 | 26.16 | 26.22 | 26.00 | 26.15 | 94,541 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.37 | 26.04 | 26.13 | 95,350 | -0.09(-0.33%) |
Feb 16, 2005 | 25.98 | 26.33 | 25.88 | 26.22 | 126,209 | +0.23(+0.90%) |
Feb 15, 2005 | 26.30 | 26.39 | 25.96 | 25.98 | 93,847 | -0.35(-1.31%) |
Feb 14, 2005 | 26.28 | 26.48 | 26.05 | 26.33 | 59,521 | -0.03(-0.13%) |
Feb 11, 2005 | 26.31 | 26.51 | 26.01 | 26.36 | 97,430 | +0.05(+0.20%) |
Feb 10, 2005 | 26.35 | 26.47 | 26.27 | 26.31 | 118,927 | -0.06(-0.23%) |
Feb 09, 2005 | 26.34 | 26.62 | 26.34 | 26.37 | 202,836 | +0.03(+0.13%) |
Feb 08, 2005 | 26.23 | 26.37 | 26.19 | 26.34 | 79,631 | +0.19(+0.73%) |
Feb 07, 2005 | 25.70 | 26.23 | 25.70 | 26.15 | 132,103 | +0.10(+0.40%) |
Feb 04, 2005 | 25.88 | 26.14 | 25.88 | 26.04 | 99,164 | -0.01(-0.03%) |
Feb 03, 2005 | 25.91 | 26.09 | 25.90 | 26.05 | 154,987 | -0.03(-0.10%) |
Feb 02, 2005 | 25.71 | 26.12 | 25.65 | 26.08 | 183,303 | +0.24(+0.94%) |
Feb 01, 2005 | 25.52 | 25.95 | 25.49 | 25.84 | 167,007 | +0.51(+2.02%) |
Jan 31, 2005 | 25.35 | 25.52 | 25.25 | 25.33 | 191,971 | +0.01(+0.03%) |
Jan 28, 2005 | 25.52 | 25.65 | 25.18 | 25.32 | 54,436 | -0.28(-1.08%) |
Jan 27, 2005 | 25.41 | 25.70 | 25.35 | 25.59 | 83,561 | +0.10(+0.37%) |
Jan 26, 2005 | 25.17 | 25.52 | 25.09 | 25.50 | 65,993 | +0.34(+1.34%) |
Jan 25, 2005 | 25.09 | 25.45 | 25.07 | 25.16 | 90,149 | -0.03(-0.14%) |
Jan 24, 2005 | 25.52 | 25.74 | 25.13 | 25.20 | 112,108 | -0.48(-1.89%) |
Jan 21, 2005 | 25.79 | 25.98 | 25.62 | 25.68 | 114,882 | -0.08(-0.30%) |
Jan 20, 2005 | 25.96 | 25.97 | 25.65 | 25.76 | 126,902 | +0.00(+0.00%) |
Jan 19, 2005 | 26.13 | 26.29 | 25.71 | 25.76 | 74,084 | -0.48(-1.81%) |
Jan 18, 2005 | 25.87 | 26.31 | 25.78 | 26.23 | 123,782 | +0.28(+1.07%) |
Jan 14, 2005 | 25.72 | 25.96 | 25.64 | 25.96 | 120,892 | +0.32(+1.25%) |
Jan 13, 2005 | 25.78 | 25.87 | 25.53 | 25.64 | 115,460 | -0.19(-0.74%) |
Jan 12, 2005 | 25.48 | 25.85 | 25.45 | 25.83 | 102,516 | +0.22(+0.84%) |
Jan 11, 2005 | 25.58 | 25.80 | 25.52 | 25.61 | 127,711 | -0.06(-0.24%) |
Jan 10, 2005 | 25.52 | 25.87 | 25.40 | 25.67 | 108,525 | +0.16(+0.61%) |
Jan 07, 2005 | 25.91 | 25.95 | 25.52 | 25.52 | 102,284 | -0.38(-1.47%) |
Jan 06, 2005 | 25.91 | 26.14 | 25.85 | 25.90 | 122,972 | +0.03(+0.13%) |
Jan 05, 2005 | 26.23 | 26.23 | 25.71 | 25.86 | 234,850 | -0.45(-1.71%) |
Jan 04, 2005 | 26.87 | 26.97 | 26.13 | 26.31 | 144,816 | -0.47(-1.74%) |
Jan 03, 2005 | 27.33 | 27.50 | 26.67 | 26.78 | 138,575 | -0.48(-1.75%) |
Dec 31, 2004 | 27.17 | 27.43 | 27.12 | 27.25 | 70,963 | +0.04(+0.16%) |
Dec 30, 2004 | 27.00 | 27.31 | 26.96 | 27.21 | 66,225 | +0.16(+0.58%) |
Dec 29, 2004 | 26.69 | 27.10 | 26.60 | 27.06 | 49,119 | +0.17(+0.64%) |
Dec 28, 2004 | 26.52 | 27.40 | 26.52 | 26.88 | 65,416 | +0.34(+1.27%) |
Dec 27, 2004 | 26.82 | 26.91 | 26.44 | 26.55 | 54,436 | -0.22(-0.84%) |
Dec 23, 2004 | 26.75 | 26.90 | 26.61 | 26.77 | 78,938 | +0.02(+0.06%) |
Dec 22, 2004 | 26.48 | 26.82 | 26.26 | 26.75 | 159,032 | +0.13(+0.49%) |
Dec 21, 2004 | 26.04 | 26.62 | 26.04 | 26.62 | 74,431 | +0.58(+2.23%) |
Dec 20, 2004 | 26.02 | 26.14 | 25.78 | 26.04 | 111,530 | -0.19(-0.73%) |
Dec 17, 2004 | 25.96 | 26.23 | 25.87 | 26.23 | 138,344 | +0.24(+0.93%) |
Dec 16, 2004 | 26.22 | 26.22 | 25.96 | 25.99 | 108,410 | -0.27(-1.02%) |
Dec 15, 2004 | 26.25 | 26.45 | 26.00 | 26.26 | 80,440 | +0.03(+0.10%) |
Dec 14, 2004 | 25.84 | 26.27 | 25.65 | 26.23 | 91,883 | +0.18(+0.70%) |
Dec 13, 2004 | 26.05 | 26.05 | 25.53 | 26.05 | 285,126 | +0.00(+0.00%) |
Dec 10, 2004 | 25.70 | 26.05 | 25.61 | 26.05 | 69,345 | +0.22(+0.87%) |
Dec 09, 2004 | 25.62 | 25.83 | 25.37 | 25.83 | 92,114 | +0.22(+0.84%) |
Dec 08, 2004 | 25.44 | 25.66 | 25.28 | 25.61 | 113,726 | +0.17(+0.68%) |
Dec 07, 2004 | 25.73 | 25.79 | 25.39 | 25.44 | 93,269 | -0.38(-1.47%) |
Dec 06, 2004 | 26.04 | 26.04 | 25.57 | 25.82 | 72,350 | -0.35(-1.36%) |
Dec 03, 2004 | 26.30 | 26.33 | 25.97 | 26.17 | 135,224 | -0.19(-0.72%) |
Dec 02, 2004 | 26.17 | 26.38 | 25.95 | 26.36 | 162,037 | +0.10(+0.40%) |