Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.87 | 31.07 | 30.64 | 30.98 | 1,246,614 | +0.14(+0.44%) |
Nov 29, 2005 | 31.07 | 31.37 | 30.83 | 30.85 | 1,107,821 | -0.08(-0.25%) |
Nov 28, 2005 | 31.31 | 31.34 | 30.92 | 30.92 | 2,029,512 | -0.39(-1.23%) |
Nov 25, 2005 | 31.15 | 31.31 | 30.74 | 31.31 | 302,795 | +0.24(+0.78%) |
Nov 23, 2005 | 30.67 | 31.30 | 30.63 | 31.07 | 1,369,861 | +0.35(+1.14%) |
Nov 22, 2005 | 30.49 | 30.72 | 30.10 | 30.72 | 2,126,989 | +0.16(+0.51%) |
Nov 21, 2005 | 29.63 | 30.60 | 29.60 | 30.56 | 1,748,005 | +0.91(+3.06%) |
Nov 18, 2005 | 29.45 | 29.68 | 29.32 | 29.65 | 1,553,190 | +0.39(+1.34%) |
Nov 17, 2005 | 29.52 | 29.52 | 28.81 | 29.26 | 3,452,733 | -0.26(-0.89%) |
Nov 16, 2005 | 29.17 | 29.60 | 29.13 | 29.52 | 1,607,811 | +0.42(+1.45%) |
Nov 15, 2005 | 29.40 | 29.40 | 28.70 | 29.10 | 1,135,832 | -0.30(-1.02%) |
Nov 14, 2005 | 29.17 | 29.49 | 29.03 | 29.40 | 825,754 | +0.31(+1.06%) |
Nov 11, 2005 | 29.28 | 29.31 | 28.83 | 29.10 | 763,430 | -0.20(-0.68%) |
Nov 10, 2005 | 28.56 | 29.33 | 28.43 | 29.30 | 1,442,268 | +0.76(+2.68%) |
Nov 09, 2005 | 28.99 | 29.12 | 28.48 | 28.53 | 1,471,119 | -0.33(-1.14%) |
Nov 08, 2005 | 29.52 | 29.56 | 28.67 | 28.86 | 1,285,829 | -0.69(-2.34%) |
Nov 07, 2005 | 29.10 | 29.60 | 29.06 | 29.55 | 1,127,148 | +0.46(+1.60%) |
Nov 04, 2005 | 29.35 | 29.45 | 28.88 | 29.09 | 822,953 | -0.26(-0.88%) |
Nov 03, 2005 | 29.06 | 29.58 | 29.06 | 29.35 | 1,463,696 | +0.51(+1.76%) |
Nov 02, 2005 | 27.93 | 29.00 | 27.93 | 28.84 | 2,003,182 | +0.90(+3.22%) |
Nov 01, 2005 | 27.85 | 28.00 | 27.59 | 27.94 | 729,397 | +0.01(+0.05%) |
Oct 31, 2005 | 26.73 | 28.10 | 26.73 | 27.93 | 1,741,422 | +1.26(+4.74%) |
Oct 28, 2005 | 26.13 | 26.66 | 26.10 | 26.66 | 939,617 | +0.63(+2.41%) |
Oct 27, 2005 | 26.75 | 26.80 | 25.79 | 26.03 | 1,233,449 | -0.76(-2.83%) |
Oct 26, 2005 | 27.17 | 27.37 | 26.74 | 26.79 | 811,188 | -0.46(-1.68%) |
Oct 25, 2005 | 27.38 | 27.43 | 27.08 | 27.25 | 1,230,928 | -0.13(-0.47%) |
Oct 24, 2005 | 26.86 | 27.39 | 26.86 | 27.38 | 1,001,801 | +0.51(+1.91%) |
Oct 21, 2005 | 26.81 | 27.00 | 26.55 | 26.86 | 977,711 | +0.19(+0.70%) |
Oct 20, 2005 | 27.24 | 27.46 | 26.64 | 26.68 | 1,314,960 | -0.59(-2.15%) |
Oct 19, 2005 | 26.31 | 27.33 | 26.05 | 27.26 | 2,015,226 | +0.77(+2.91%) |
Oct 18, 2005 | 26.70 | 26.70 | 26.25 | 26.49 | 895,640 | -0.22(-0.83%) |
Oct 17, 2005 | 26.38 | 26.78 | 26.28 | 26.71 | 1,111,883 | +0.25(+0.94%) |
Oct 14, 2005 | 26.09 | 26.53 | 26.04 | 26.46 | 1,657,950 | +0.37(+1.42%) |
Oct 13, 2005 | 25.99 | 26.13 | 25.73 | 26.09 | 1,368,180 | +0.03(+0.11%) |
Oct 12, 2005 | 26.49 | 26.49 | 25.30 | 26.06 | 2,424,462 | -0.54(-2.04%) |
Oct 11, 2005 | 27.14 | 27.30 | 26.49 | 26.60 | 1,224,205 | -0.51(-1.87%) |
Oct 10, 2005 | 27.48 | 27.51 | 27.01 | 27.11 | 894,100 | -0.36(-1.33%) |
Oct 07, 2005 | 27.24 | 27.77 | 27.20 | 27.48 | 1,241,852 | +0.56(+2.07%) |
Oct 06, 2005 | 27.05 | 27.49 | 26.74 | 26.92 | 1,748,705 | -0.13(-0.48%) |
Oct 05, 2005 | 27.13 | 27.24 | 27.03 | 27.05 | 2,338,189 | -0.01(-0.05%) |
Oct 04, 2005 | 27.38 | 27.38 | 26.96 | 27.06 | 1,954,443 | -0.31(-1.15%) |
Oct 03, 2005 | 27.48 | 28.09 | 27.30 | 27.38 | 1,688,202 | -0.01(-0.03%) |
Sep 30, 2005 | 26.75 | 27.48 | 26.70 | 27.38 | 1,935,536 | +0.64(+2.40%) |
Sep 29, 2005 | 26.39 | 26.88 | 25.75 | 26.74 | 2,551,210 | +0.35(+1.33%) |
Sep 28, 2005 | 26.53 | 26.65 | 26.10 | 26.39 | 1,614,814 | -0.03(-0.11%) |
Sep 27, 2005 | 26.60 | 26.60 | 25.95 | 26.42 | 1,046,758 | +0.00(+0.00%) |
Sep 26, 2005 | 26.95 | 27.05 | 26.20 | 26.42 | 1,043,256 | -0.04(-0.13%) |
Sep 23, 2005 | 26.45 | 26.68 | 26.20 | 26.45 | 1,763,690 | +0.08(+0.30%) |
Sep 22, 2005 | 26.17 | 26.63 | 25.90 | 26.38 | 1,624,478 | +0.21(+0.79%) |
Sep 21, 2005 | 26.49 | 26.53 | 25.95 | 26.17 | 1,815,930 | -0.36(-1.35%) |
Sep 20, 2005 | 27.20 | 27.38 | 26.35 | 26.53 | 1,566,636 | -0.66(-2.44%) |
Sep 19, 2005 | 27.68 | 27.73 | 27.10 | 27.19 | 766,931 | -0.49(-1.78%) |
Sep 16, 2005 | 27.50 | 27.76 | 27.45 | 27.68 | 1,250,815 | +0.19(+0.67%) |
Sep 15, 2005 | 27.74 | 27.74 | 27.07 | 27.50 | 1,116,084 | -0.09(-0.34%) |
Sep 14, 2005 | 27.99 | 28.10 | 27.57 | 27.59 | 1,165,523 | -0.23(-0.82%) |
Sep 13, 2005 | 28.14 | 28.14 | 27.67 | 27.82 | 1,005,442 | -0.32(-1.14%) |
Sep 12, 2005 | 28.01 | 28.19 | 27.83 | 28.14 | 442,148 | +0.07(+0.25%) |
Sep 09, 2005 | 27.78 | 28.07 | 27.67 | 28.07 | 666,793 | +0.31(+1.13%) |
Sep 08, 2005 | 27.93 | 27.93 | 27.62 | 27.75 | 592,425 | -0.18(-0.64%) |
Sep 07, 2005 | 27.78 | 27.98 | 27.65 | 27.93 | 1,056,561 | +0.30(+1.09%) |
Sep 06, 2005 | 27.20 | 27.81 | 27.20 | 27.63 | 1,739,321 | +0.54(+1.98%) |
Sep 02, 2005 | 27.35 | 27.35 | 26.77 | 27.10 | 2,395,331 | -0.25(-0.91%) |
Sep 01, 2005 | 28.80 | 28.81 | 27.28 | 27.35 | 3,167,445 | -1.39(-4.84%) |
Aug 31, 2005 | 28.06 | 28.80 | 28.06 | 28.74 | 1,324,203 | +0.81(+2.91%) |
Aug 30, 2005 | 28.55 | 28.55 | 27.58 | 27.93 | 1,726,296 | -0.63(-2.20%) |
Aug 29, 2005 | 28.45 | 28.70 | 28.16 | 28.55 | 1,175,607 | +0.10(+0.35%) |
Aug 26, 2005 | 28.89 | 28.85 | 28.45 | 28.45 | 2,138,613 | -0.44(-1.51%) |
Aug 25, 2005 | 28.85 | 29.27 | 28.85 | 28.89 | 1,514,676 | +0.14(+0.50%) |
Aug 24, 2005 | 28.77 | 29.20 | 28.67 | 28.75 | 1,335,968 | -0.02(-0.07%) |
Aug 23, 2005 | 29.08 | 29.31 | 28.06 | 28.77 | 4,420,641 | -0.31(-1.08%) |
Aug 22, 2005 | 29.37 | 29.67 | 28.85 | 29.08 | 1,733,159 | -0.36(-1.21%) |
Aug 19, 2005 | 30.00 | 30.01 | 29.44 | 29.44 | 777,435 | -0.60(-2.00%) |
Aug 18, 2005 | 29.70 | 30.22 | 29.37 | 30.04 | 674,496 | +0.13(+0.43%) |
Aug 17, 2005 | 29.95 | 30.04 | 29.45 | 29.91 | 1,651,928 | -0.04(-0.12%) |
Aug 16, 2005 | 30.70 | 30.70 | 29.85 | 29.95 | 928,273 | -0.79(-2.56%) |
Aug 15, 2005 | 30.63 | 30.97 | 30.45 | 30.73 | 668,894 | +0.10(+0.33%) |
Aug 12, 2005 | 30.75 | 30.81 | 30.24 | 30.63 | 1,169,024 | -0.09(-0.28%) |
Aug 11, 2005 | 30.63 | 30.92 | 30.56 | 30.72 | 541,586 | +0.09(+0.28%) |
Aug 10, 2005 | 30.70 | 31.20 | 30.49 | 30.63 | 1,050,399 | +0.06(+0.21%) |
Aug 09, 2005 | 30.20 | 30.66 | 30.18 | 30.57 | 1,420,700 | +0.37(+1.23%) |
Aug 08, 2005 | 30.57 | 30.71 | 30.17 | 30.20 | 514,135 | -0.38(-1.24%) |
Aug 05, 2005 | 31.05 | 31.10 | 30.38 | 30.57 | 1,520,138 | -0.49(-1.59%) |
Aug 04, 2005 | 31.35 | 31.35 | 30.76 | 31.07 | 895,080 | -0.39(-1.23%) |
Aug 03, 2005 | 31.42 | 31.47 | 31.31 | 31.45 | 689,762 | +0.01(+0.02%) |
Aug 02, 2005 | 31.42 | 31.71 | 31.20 | 31.45 | 743,122 | +0.16(+0.52%) |
Aug 01, 2005 | 31.53 | 31.77 | 31.09 | 31.28 | 630,379 | -0.25(-0.79%) |
Jul 29, 2005 | 31.92 | 32.03 | 31.34 | 31.53 | 622,957 | -0.47(-1.47%) |
Jul 28, 2005 | 31.06 | 32.15 | 31.06 | 32.00 | 2,257,378 | +1.04(+3.37%) |
Jul 27, 2005 | 30.52 | 30.96 | 30.45 | 30.96 | 981,213 | +0.55(+1.81%) |
Jul 26, 2005 | 30.38 | 30.49 | 30.24 | 30.41 | 619,035 | +0.20(+0.66%) |
Jul 25, 2005 | 30.13 | 30.43 | 30.10 | 30.21 | 712,591 | +0.02(+0.07%) |
Jul 22, 2005 | 30.07 | 30.60 | 30.07 | 30.19 | 794,942 | +0.04(+0.12%) |
Jul 21, 2005 | 30.27 | 30.29 | 29.79 | 30.15 | 837,378 | +0.07(+0.24%) |
Jul 20, 2005 | 30.49 | 30.62 | 29.89 | 30.08 | 1,129,809 | -0.59(-1.93%) |
Jul 19, 2005 | 30.15 | 30.67 | 30.12 | 30.67 | 708,949 | +0.53(+1.75%) |
Jul 18, 2005 | 30.25 | 30.41 | 30.06 | 30.15 | 443,408 | -0.09(-0.28%) |
Jul 15, 2005 | 29.75 | 30.35 | 29.67 | 30.23 | 922,951 | +0.48(+1.61%) |
Jul 14, 2005 | 29.70 | 29.98 | 29.47 | 29.75 | 614,553 | +0.12(+0.41%) |
Jul 13, 2005 | 29.76 | 29.89 | 29.45 | 29.63 | 440,887 | -0.13(-0.43%) |
Jul 12, 2005 | 29.78 | 29.86 | 29.44 | 29.76 | 422,680 | -0.04(-0.14%) |
Jul 11, 2005 | 29.27 | 29.84 | 29.18 | 29.80 | 504,892 | +0.47(+1.61%) |
Jul 08, 2005 | 29.15 | 29.35 | 29.05 | 29.33 | 487,525 | +0.18(+0.61%) |
Jul 07, 2005 | 29.06 | 29.48 | 28.96 | 29.15 | 844,241 | -0.15(-0.51%) |
Jul 06, 2005 | 28.70 | 29.41 | 28.27 | 29.30 | 1,173,506 | +0.63(+2.19%) |
Jul 05, 2005 | 28.14 | 28.74 | 27.92 | 28.67 | 868,330 | +0.49(+1.75%) |
Jul 01, 2005 | 28.38 | 28.54 | 28.10 | 28.18 | 583,321 | -0.07(-0.25%) |
Jun 30, 2005 | 28.29 | 28.60 | 28.23 | 28.25 | 706,008 | -0.01(-0.05%) |
Jun 29, 2005 | 28.81 | 28.82 | 28.08 | 28.27 | 590,464 | -0.58(-2.01%) |
Jun 28, 2005 | 28.35 | 28.85 | 28.24 | 28.85 | 753,066 | +0.50(+1.76%) |
Jun 27, 2005 | 28.17 | 29.10 | 28.00 | 28.35 | 1,720,274 | +0.24(+0.84%) |
Jun 24, 2005 | 28.67 | 28.67 | 27.93 | 28.11 | 1,366,499 | -0.41(-1.45%) |
Jun 23, 2005 | 29.02 | 29.13 | 28.50 | 28.52 | 801,244 | -0.54(-1.84%) |
Jun 22, 2005 | 29.20 | 29.26 | 28.87 | 29.06 | 1,135,972 | -0.14(-0.46%) |
Jun 21, 2005 | 29.30 | 29.47 | 29.10 | 29.20 | 1,014,265 | -0.17(-0.58%) |
Jun 20, 2005 | 29.24 | 29.43 | 29.18 | 29.37 | 879,674 | -0.05(-0.17%) |
Jun 17, 2005 | 29.75 | 29.76 | 29.25 | 29.42 | 1,225,326 | -0.15(-0.51%) |
Jun 16, 2005 | 29.16 | 29.63 | 29.07 | 29.57 | 740,181 | +0.41(+1.40%) |
Jun 15, 2005 | 29.16 | 29.24 | 28.92 | 29.16 | 1,216,922 | +0.01(+0.05%) |
Jun 14, 2005 | 28.47 | 29.15 | 28.42 | 29.15 | 907,965 | +0.59(+2.05%) |
Jun 13, 2005 | 27.99 | 28.59 | 27.97 | 28.56 | 729,957 | +0.40(+1.42%) |
Jun 10, 2005 | 28.42 | 28.45 | 28.07 | 28.16 | 1,164,963 | -0.21(-0.75%) |
Jun 09, 2005 | 28.45 | 28.49 | 28.07 | 28.37 | 611,192 | -0.04(-0.13%) |
Jun 08, 2005 | 28.59 | 28.83 | 28.34 | 28.41 | 973,370 | +0.06(+0.23%) |
Jun 07, 2005 | 27.96 | 28.59 | 27.92 | 28.35 | 1,035,694 | +0.46(+1.64%) |
Jun 06, 2005 | 27.83 | 27.96 | 27.56 | 27.89 | 468,338 | +0.09(+0.33%) |
Jun 03, 2005 | 28.10 | 28.15 | 27.72 | 27.80 | 822,252 | -0.31(-1.12%) |
Jun 02, 2005 | 27.81 | 28.12 | 27.72 | 28.11 | 982,473 | +0.22(+0.79%) |
Jun 01, 2005 | 28.02 | 28.19 | 27.78 | 27.89 | 1,226,726 | -0.19(-0.69%) |
May 31, 2005 | 27.85 | 28.23 | 27.42 | 28.08 | 2,149,817 | +0.19(+0.69%) |
May 27, 2005 | 27.74 | 27.98 | 27.50 | 27.89 | 854,184 | +0.16(+0.57%) |
May 26, 2005 | 27.49 | 27.92 | 27.48 | 27.73 | 1,663,272 | +0.34(+1.22%) |
May 25, 2005 | 27.20 | 27.46 | 26.95 | 27.40 | 1,423,921 | +0.36(+1.32%) |
May 24, 2005 | 26.95 | 27.14 | 26.46 | 27.04 | 1,924,612 | +0.11(+0.40%) |
May 23, 2005 | 26.74 | 27.08 | 26.63 | 26.93 | 1,269,162 | +0.07(+0.27%) |
May 20, 2005 | 26.76 | 26.86 | 26.58 | 26.86 | 687,661 | -0.13(-0.48%) |
May 19, 2005 | 26.65 | 27.35 | 26.57 | 26.99 | 999,420 | +0.22(+0.83%) |
May 18, 2005 | 26.42 | 26.94 | 26.42 | 26.77 | 1,276,165 | +0.69(+2.63%) |
May 17, 2005 | 25.13 | 26.17 | 25.13 | 26.08 | 1,514,536 | +0.95(+3.78%) |
May 16, 2005 | 24.68 | 25.13 | 24.64 | 25.13 | 576,599 | +0.38(+1.53%) |
May 13, 2005 | 24.58 | 24.84 | 24.42 | 24.75 | 848,302 | +0.18(+0.73%) |
May 12, 2005 | 24.59 | 24.70 | 24.32 | 24.58 | 1,202,917 | -0.06(-0.23%) |
May 11, 2005 | 24.88 | 24.99 | 24.49 | 24.63 | 453,912 | -0.21(-0.86%) |
May 10, 2005 | 24.64 | 24.85 | 24.42 | 24.85 | 918,749 | +0.21(+0.84%) |
May 09, 2005 | 24.45 | 24.90 | 24.40 | 24.64 | 772,253 | +0.16(+0.64%) |
May 06, 2005 | 25.08 | 25.10 | 24.47 | 24.48 | 1,351,374 | -0.60(-2.39%) |
May 05, 2005 | 24.91 | 25.79 | 24.78 | 25.08 | 1,608,792 | +0.17(+0.69%) |
May 04, 2005 | 24.67 | 24.92 | 24.54 | 24.91 | 869,730 | +0.38(+1.54%) |
May 03, 2005 | 24.31 | 24.63 | 24.30 | 24.53 | 1,128,409 | +0.20(+0.82%) |
May 02, 2005 | 23.91 | 24.41 | 23.88 | 24.33 | 1,362,298 | +0.42(+1.76%) |
Apr 29, 2005 | 24.04 | 24.06 | 23.38 | 23.91 | 3,032,433 | -0.13(-0.53%) |
Apr 28, 2005 | 24.50 | 24.50 | 23.96 | 24.04 | 1,585,123 | -0.50(-2.04%) |
Apr 27, 2005 | 24.23 | 24.80 | 23.98 | 24.54 | 1,133,031 | +0.32(+1.33%) |
Apr 26, 2005 | 24.24 | 24.58 | 24.01 | 24.22 | 872,391 | -0.10(-0.41%) |
Apr 25, 2005 | 24.06 | 24.38 | 23.93 | 24.32 | 768,472 | +0.27(+1.13%) |
Apr 22, 2005 | 24.60 | 24.60 | 23.92 | 24.05 | 1,367,340 | -0.61(-2.46%) |
Apr 21, 2005 | 24.56 | 24.66 | 24.13 | 24.65 | 1,020,148 | +0.59(+2.43%) |
Apr 20, 2005 | 24.63 | 24.63 | 23.99 | 24.07 | 1,412,157 | -0.49(-1.98%) |
Apr 19, 2005 | 24.90 | 24.94 | 24.45 | 24.55 | 884,016 | -0.20(-0.81%) |
Apr 18, 2005 | 24.21 | 24.82 | 24.06 | 24.75 | 1,562,854 | +0.72(+3.00%) |
Apr 15, 2005 | 24.56 | 24.63 | 23.92 | 24.03 | 1,768,592 | -0.86(-3.44%) |
Apr 14, 2005 | 25.26 | 25.37 | 24.80 | 24.89 | 1,750,245 | -0.40(-1.58%) |
Apr 13, 2005 | 25.78 | 25.85 | 25.28 | 25.29 | 819,451 | -0.41(-1.61%) |
Apr 12, 2005 | 25.70 | 25.77 | 25.24 | 25.70 | 1,180,229 | -0.08(-0.30%) |
Apr 11, 2005 | 25.88 | 25.95 | 25.73 | 25.78 | 459,374 | +0.10(+0.39%) |
Apr 08, 2005 | 25.88 | 25.98 | 25.59 | 25.68 | 751,665 | -0.31(-1.18%) |
Apr 07, 2005 | 25.95 | 26.18 | 25.83 | 25.99 | 1,002,641 | +0.05(+0.19%) |
Apr 06, 2005 | 26.20 | 26.24 | 25.91 | 25.94 | 563,014 | -0.09(-0.33%) |
Apr 05, 2005 | 25.70 | 26.25 | 25.70 | 26.03 | 681,639 | +0.35(+1.36%) |
Apr 04, 2005 | 25.73 | 25.87 | 25.53 | 25.68 | 1,583,722 | -0.06(-0.22%) |
Apr 01, 2005 | 26.37 | 26.41 | 25.68 | 25.73 | 1,065,385 | -0.51(-1.93%) |
Mar 31, 2005 | 26.70 | 26.73 | 26.16 | 26.24 | 1,093,816 | -0.46(-1.74%) |
Mar 30, 2005 | 26.06 | 26.77 | 26.06 | 26.70 | 1,521,959 | +0.74(+2.86%) |
Mar 29, 2005 | 25.88 | 26.23 | 25.80 | 25.96 | 1,431,064 | +0.09(+0.36%) |
Mar 28, 2005 | 25.81 | 26.17 | 25.65 | 25.87 | 2,265,922 | -0.16(-0.63%) |
Mar 24, 2005 | 26.20 | 26.41 | 25.98 | 26.03 | 2,411,437 | -0.04(-0.16%) |
Mar 23, 2005 | 26.10 | 26.16 | 25.81 | 26.08 | 1,492,407 | -0.05(-0.19%) |
Mar 22, 2005 | 25.08 | 26.38 | 25.05 | 26.13 | 3,027,251 | +1.08(+4.30%) |
Mar 21, 2005 | 25.05 | 25.17 | 24.75 | 25.05 | 1,298,574 | +0.05(+0.20%) |
Mar 18, 2005 | 25.17 | 25.17 | 24.93 | 25.00 | 1,520,838 | -0.16(-0.65%) |
Mar 17, 2005 | 25.18 | 25.28 | 24.95 | 25.16 | 926,732 | -0.01(-0.06%) |
Mar 16, 2005 | 25.65 | 25.70 | 25.15 | 25.18 | 1,133,591 | -0.47(-1.84%) |
Mar 15, 2005 | 25.35 | 25.75 | 25.35 | 25.65 | 1,340,029 | +0.33(+1.30%) |
Mar 14, 2005 | 25.27 | 25.38 | 25.15 | 25.32 | 913,007 | +0.15(+0.60%) |
Mar 11, 2005 | 25.13 | 25.33 | 25.03 | 25.17 | 1,226,726 | +0.00(+0.00%) |
Mar 10, 2005 | 25.13 | 25.32 | 25.00 | 25.17 | 1,088,073 | +0.16(+0.66%) |
Mar 09, 2005 | 24.61 | 25.10 | 24.50 | 25.00 | 1,572,238 | +0.39(+1.60%) |
Mar 08, 2005 | 24.78 | 24.96 | 24.48 | 24.61 | 976,031 | +0.01(+0.03%) |
Mar 07, 2005 | 24.60 | 24.72 | 24.39 | 24.60 | 1,081,771 | -0.03(-0.12%) |
Mar 04, 2005 | 24.85 | 24.85 | 24.25 | 24.63 | 2,194,915 | -0.22(-0.89%) |
Mar 03, 2005 | 25.13 | 25.28 | 24.51 | 24.85 | 804,326 | -0.14(-0.54%) |
Mar 02, 2005 | 25.35 | 25.42 | 24.90 | 24.99 | 731,778 | -0.36(-1.44%) |
Mar 01, 2005 | 24.87 | 25.38 | 24.86 | 25.35 | 1,100,398 | +0.59(+2.36%) |
Feb 28, 2005 | 24.58 | 24.86 | 24.49 | 24.77 | 581,781 | +0.20(+0.81%) |
Feb 25, 2005 | 24.42 | 24.70 | 24.11 | 24.57 | 822,532 | +0.21(+0.85%) |
Feb 24, 2005 | 24.06 | 24.51 | 23.67 | 24.36 | 1,287,229 | +0.26(+1.10%) |
Feb 23, 2005 | 24.99 | 24.99 | 24.03 | 24.10 | 1,607,391 | +0.07(+0.30%) |
Feb 22, 2005 | 24.28 | 24.47 | 24.00 | 24.03 | 756,427 | -0.51(-2.09%) |
Feb 18, 2005 | 24.80 | 24.99 | 24.46 | 24.54 | 521,978 | -0.27(-1.09%) |
Feb 17, 2005 | 25.06 | 25.15 | 24.66 | 24.81 | 355,175 | -0.26(-1.05%) |
Feb 16, 2005 | 24.97 | 25.12 | 24.90 | 25.08 | 442,988 | +0.05(+0.20%) |
Feb 15, 2005 | 24.75 | 25.37 | 24.75 | 25.03 | 786,819 | +0.45(+1.83%) |
Feb 14, 2005 | 24.74 | 24.74 | 24.47 | 24.58 | 396,210 | -0.24(-0.98%) |
Feb 11, 2005 | 24.38 | 24.93 | 24.19 | 24.82 | 401,392 | +0.44(+1.82%) |
Feb 10, 2005 | 24.58 | 24.67 | 24.18 | 24.38 | 765,531 | -0.06(-0.26%) |
Feb 09, 2005 | 24.78 | 24.88 | 24.39 | 24.44 | 504,471 | -0.37(-1.50%) |
Feb 08, 2005 | 24.45 | 24.95 | 24.45 | 24.81 | 463,996 | -0.12(-0.49%) |
Feb 07, 2005 | 24.83 | 25.13 | 24.80 | 24.93 | 508,393 | +0.04(+0.17%) |
Feb 04, 2005 | 24.86 | 24.93 | 24.73 | 24.89 | 541,165 | +0.01(+0.03%) |
Feb 03, 2005 | 24.92 | 25.03 | 24.58 | 24.88 | 834,577 | -0.10(-0.40%) |
Feb 02, 2005 | 24.99 | 25.13 | 24.88 | 24.98 | 825,053 | +0.14(+0.55%) |
Feb 01, 2005 | 24.67 | 24.91 | 24.48 | 24.85 | 921,410 | +0.14(+0.58%) |
Jan 31, 2005 | 24.83 | 24.99 | 24.60 | 24.70 | 843,400 | +0.05(+0.20%) |
Jan 28, 2005 | 24.52 | 24.67 | 24.35 | 24.65 | 982,333 | +0.16(+0.67%) |
Jan 27, 2005 | 24.21 | 24.69 | 24.13 | 24.49 | 930,794 | +0.30(+1.24%) |
Jan 26, 2005 | 24.17 | 24.27 | 23.88 | 24.19 | 653,768 | +0.08(+0.33%) |
Jan 25, 2005 | 24.01 | 24.28 | 23.98 | 24.11 | 747,324 | +0.15(+0.63%) |
Jan 24, 2005 | 24.10 | 24.22 | 23.92 | 23.96 | 827,714 | -0.06(-0.27%) |
Jan 21, 2005 | 24.21 | 24.25 | 24.02 | 24.03 | 892,559 | -0.13(-0.53%) |
Jan 20, 2005 | 24.13 | 24.35 | 24.01 | 24.16 | 1,127,288 | -0.04(-0.18%) |
Jan 19, 2005 | 24.36 | 24.47 | 24.20 | 24.20 | 938,777 | -0.33(-1.34%) |
Jan 18, 2005 | 24.28 | 24.60 | 24.21 | 24.53 | 749,145 | +0.14(+0.59%) |
Jan 14, 2005 | 24.01 | 24.40 | 23.96 | 24.38 | 1,283,028 | +0.43(+1.79%) |
Jan 13, 2005 | 24.07 | 24.21 | 23.91 | 23.96 | 1,947,020 | -0.19(-0.77%) |
Jan 12, 2005 | 24.45 | 24.53 | 23.80 | 24.14 | 2,424,742 | -0.34(-1.37%) |
Jan 11, 2005 | 24.26 | 24.65 | 23.85 | 24.48 | 5,197,797 | -0.36(-1.47%) |
Jan 10, 2005 | 24.40 | 25.03 | 24.26 | 24.84 | 2,480,763 | +0.56(+2.29%) |
Jan 07, 2005 | 24.74 | 24.74 | 24.28 | 24.28 | 1,322,103 | -0.39(-1.59%) |
Jan 06, 2005 | 25.13 | 25.13 | 24.50 | 24.68 | 1,959,345 | -0.31(-1.26%) |
Jan 05, 2005 | 25.13 | 25.42 | 24.95 | 24.99 | 1,511,735 | -0.05(-0.20%) |
Jan 04, 2005 | 25.84 | 25.85 | 24.78 | 25.04 | 2,621,517 | -0.66(-2.58%) |
Jan 03, 2005 | 26.41 | 26.44 | 25.63 | 25.70 | 2,638,743 | +0.69(+2.74%) |
Dec 31, 2004 | 25.21 | 25.48 | 24.99 | 25.02 | 1,034,153 | -0.26(-1.04%) |
Dec 30, 2004 | 25.25 | 25.33 | 25.08 | 25.28 | 732,618 | +0.01(+0.03%) |
Dec 29, 2004 | 25.10 | 25.37 | 24.99 | 25.28 | 1,042,416 | +0.21(+0.85%) |
Dec 28, 2004 | 25.18 | 25.21 | 24.75 | 25.06 | 1,536,524 | +0.06(+0.23%) |
Dec 27, 2004 | 25.24 | 25.33 | 24.98 | 25.00 | 979,252 | -0.19(-0.77%) |
Dec 23, 2004 | 25.45 | 25.53 | 25.11 | 25.20 | 1,015,806 | -0.22(-0.87%) |
Dec 22, 2004 | 25.20 | 25.46 | 25.00 | 25.42 | 2,086,933 | +0.21(+0.85%) |
Dec 21, 2004 | 25.13 | 25.22 | 24.96 | 25.20 | 2,600,929 | +0.00(+0.00%) |
Dec 20, 2004 | 25.24 | 25.25 | 24.85 | 25.20 | 1,642,264 | -0.07(-0.28%) |
Dec 17, 2004 | 25.68 | 25.68 | 25.19 | 25.28 | 1,839,879 | -0.44(-1.72%) |
Dec 16, 2004 | 26.24 | 26.38 | 25.60 | 25.72 | 1,040,455 | -0.52(-1.99%) |
Dec 15, 2004 | 26.18 | 26.24 | 25.78 | 26.24 | 924,771 | +0.06(+0.25%) |
Dec 14, 2004 | 25.87 | 26.25 | 25.69 | 26.18 | 890,178 | +0.31(+1.21%) |
Dec 13, 2004 | 26.04 | 26.10 | 25.60 | 25.86 | 2,229,788 | -0.15(-0.58%) |
Dec 10, 2004 | 25.99 | 26.06 | 25.91 | 26.01 | 990,176 | +0.05(+0.19%) |
Dec 09, 2004 | 25.89 | 26.06 | 25.74 | 25.96 | 1,204,178 | +0.01(+0.05%) |
Dec 08, 2004 | 25.81 | 25.99 | 25.72 | 25.95 | 1,166,783 | +0.24(+0.92%) |
Dec 07, 2004 | 26.10 | 26.13 | 25.62 | 25.71 | 863,708 | -0.39(-1.50%) |
Dec 06, 2004 | 26.17 | 26.23 | 25.81 | 26.10 | 770,853 | -0.14(-0.54%) |
Dec 03, 2004 | 26.31 | 26.55 | 26.15 | 26.25 | 876,173 | -0.09(-0.33%) |
Dec 02, 2004 | 26.42 | 26.47 | 25.92 | 26.33 | 1,360,897 | -0.09(-0.32%) |