Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.47 | 25.08 | 24.46 | 24.95 | 1,067,305 | +0.35(+1.43%) |
Sep 29, 2005 | 24.83 | 24.92 | 24.40 | 24.60 | 1,446,758 | -0.28(-1.12%) |
Sep 28, 2005 | 24.88 | 25.21 | 24.85 | 24.88 | 794,855 | -0.21(-0.83%) |
Sep 27, 2005 | 25.46 | 25.64 | 25.08 | 25.09 | 735,513 | -0.46(-1.78%) |
Sep 26, 2005 | 25.64 | 26.00 | 25.30 | 25.55 | 995,802 | +0.15(+0.60%) |
Sep 23, 2005 | 25.39 | 26.15 | 24.94 | 25.39 | 2,468,119 | +0.63(+2.55%) |
Sep 22, 2005 | 24.76 | 24.92 | 23.42 | 24.76 | 2,730,284 | +0.96(+4.03%) |
Sep 21, 2005 | 24.52 | 24.52 | 23.40 | 23.80 | 4,202,398 | -0.80(-3.25%) |
Sep 20, 2005 | 25.30 | 25.63 | 24.34 | 24.60 | 2,486,023 | -0.63(-2.50%) |
Sep 19, 2005 | 26.06 | 26.06 | 25.04 | 25.23 | 790,954 | -0.77(-2.98%) |
Sep 16, 2005 | 25.54 | 26.06 | 25.54 | 26.01 | 1,118,193 | +0.47(+1.85%) |
Sep 15, 2005 | 25.35 | 25.56 | 25.11 | 25.54 | 689,487 | +0.22(+0.88%) |
Sep 14, 2005 | 26.20 | 26.20 | 25.30 | 25.31 | 1,476,808 | -0.78(-3.00%) |
Sep 13, 2005 | 25.91 | 26.34 | 25.75 | 26.10 | 1,029,866 | +0.11(+0.43%) |
Sep 12, 2005 | 25.78 | 26.12 | 25.64 | 25.99 | 650,933 | +0.13(+0.49%) |
Sep 09, 2005 | 25.30 | 25.95 | 25.27 | 25.86 | 879,058 | +0.66(+2.60%) |
Sep 08, 2005 | 25.68 | 25.68 | 25.15 | 25.20 | 533,189 | -0.58(-2.26%) |
Sep 07, 2005 | 25.69 | 25.95 | 25.51 | 25.79 | 916,680 | +0.15(+0.59%) |
Sep 06, 2005 | 24.81 | 25.83 | 24.71 | 25.63 | 1,931,656 | +0.93(+3.75%) |
Sep 02, 2005 | 24.34 | 24.80 | 24.31 | 24.71 | 1,284,613 | +0.39(+1.61%) |
Sep 01, 2005 | 25.03 | 25.07 | 24.19 | 24.32 | 1,263,662 | -0.97(-3.85%) |
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,571 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.92 | 24.95 | 1,155,447 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,394 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,454 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.71 | 26.05 | 1,237,878 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,559 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,553 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,293 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,833 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.10 | 490,753 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.18 | 921,361 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,915 | -0.87(-3.17%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,243 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,814 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,171 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.26 | 785,972 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.66 | 27.35 | 27.59 | 487,835 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,214 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,472 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,246 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,395 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.73 | 28.44 | 28.68 | 445,751 | +0.25(+0.87%) |
Aug 01, 2005 | 28.68 | 28.76 | 28.33 | 28.43 | 772,827 | -0.13(-0.45%) |
Jul 29, 2005 | 28.61 | 28.88 | 28.47 | 28.56 | 839,522 | -0.10(-0.33%) |
Jul 28, 2005 | 28.69 | 28.96 | 28.51 | 28.65 | 707,451 | +0.12(+0.42%) |
Jul 27, 2005 | 28.36 | 28.71 | 28.08 | 28.53 | 1,203,349 | -0.81(-2.78%) |
Jul 26, 2005 | 28.68 | 29.36 | 28.66 | 29.35 | 630,278 | +0.25(+0.85%) |
Jul 25, 2005 | 28.61 | 29.20 | 28.52 | 29.10 | 646,076 | +0.42(+1.45%) |
Jul 22, 2005 | 28.42 | 28.88 | 28.25 | 28.69 | 605,812 | +0.23(+0.81%) |
Jul 21, 2005 | 28.47 | 28.66 | 28.19 | 28.45 | 775,461 | +0.02(+0.06%) |
Jul 20, 2005 | 28.01 | 28.75 | 27.82 | 28.44 | 1,429,576 | -0.30(-1.06%) |
Jul 19, 2005 | 28.81 | 28.94 | 28.49 | 28.74 | 858,942 | -0.06(-0.22%) |
Jul 18, 2005 | 28.85 | 28.96 | 28.69 | 28.81 | 844,020 | -0.03(-0.11%) |
Jul 15, 2005 | 28.27 | 28.91 | 28.11 | 28.84 | 727,440 | +0.67(+2.38%) |
Jul 14, 2005 | 28.05 | 28.26 | 27.91 | 28.17 | 1,226,552 | +0.18(+0.66%) |
Jul 13, 2005 | 27.88 | 28.05 | 27.60 | 27.98 | 863,271 | +0.26(+0.92%) |
Jul 12, 2005 | 27.23 | 27.75 | 27.22 | 27.73 | 709,137 | +0.55(+2.03%) |
Jul 11, 2005 | 27.00 | 27.42 | 27.00 | 27.18 | 315,775 | +0.18(+0.65%) |
Jul 08, 2005 | 26.82 | 27.08 | 26.70 | 27.00 | 368,690 | +0.20(+0.75%) |
Jul 07, 2005 | 26.66 | 26.86 | 26.47 | 26.80 | 447,137 | -0.13(-0.47%) |
Jul 06, 2005 | 27.38 | 27.46 | 26.70 | 26.93 | 627,676 | -0.63(-2.29%) |
Jul 05, 2005 | 27.58 | 27.75 | 27.45 | 27.56 | 470,320 | -0.07(-0.26%) |
Jul 01, 2005 | 27.83 | 27.92 | 27.29 | 27.63 | 440,025 | -0.11(-0.40%) |
Jun 30, 2005 | 27.51 | 27.93 | 27.50 | 27.74 | 1,033,676 | +0.62(+2.30%) |
Jun 29, 2005 | 27.03 | 27.22 | 26.93 | 27.12 | 624,940 | +0.13(+0.47%) |
Jun 28, 2005 | 26.76 | 27.02 | 26.57 | 26.99 | 352,497 | +0.25(+0.93%) |
Jun 27, 2005 | 26.63 | 26.92 | 26.51 | 26.74 | 494,545 | +0.10(+0.39%) |
Jun 24, 2005 | 27.21 | 27.34 | 26.57 | 26.64 | 819,923 | -0.57(-2.08%) |
Jun 23, 2005 | 27.16 | 27.27 | 26.96 | 27.21 | 973,694 | +0.09(+0.32%) |
Jun 22, 2005 | 26.92 | 27.24 | 26.84 | 27.12 | 804,976 | +0.17(+0.62%) |
Jun 21, 2005 | 27.02 | 27.27 | 26.86 | 26.95 | 434,533 | -0.16(-0.59%) |
Jun 20, 2005 | 27.06 | 27.36 | 26.79 | 27.11 | 768,213 | -0.04(-0.15%) |
Jun 17, 2005 | 27.72 | 27.72 | 26.98 | 27.15 | 1,633,571 | -0.86(-3.08%) |
Jun 16, 2005 | 27.93 | 28.03 | 27.64 | 28.01 | 651,581 | +0.13(+0.46%) |
Jun 15, 2005 | 28.28 | 28.28 | 27.68 | 27.89 | 416,429 | -0.21(-0.74%) |
Jun 14, 2005 | 28.28 | 28.44 | 27.85 | 28.09 | 649,666 | -0.16(-0.57%) |
Jun 13, 2005 | 28.19 | 28.25 | 27.83 | 28.25 | 454,786 | +0.14(+0.51%) |
Jun 10, 2005 | 27.66 | 28.23 | 27.59 | 28.11 | 498,458 | +0.33(+1.18%) |
Jun 09, 2005 | 27.35 | 27.78 | 27.30 | 27.78 | 428,496 | +0.54(+1.99%) |
Jun 08, 2005 | 27.53 | 27.68 | 27.24 | 27.24 | 529,521 | -0.14(-0.52%) |
Jun 07, 2005 | 27.66 | 27.85 | 27.34 | 27.38 | 569,119 | -0.27(-0.98%) |
Jun 06, 2005 | 27.54 | 27.77 | 27.45 | 27.66 | 771,300 | -0.02(-0.06%) |
Jun 03, 2005 | 27.90 | 28.01 | 27.56 | 27.67 | 598,692 | -0.26(-0.94%) |
Jun 02, 2005 | 28.01 | 28.16 | 27.81 | 27.93 | 764,653 | -0.17(-0.60%) |
Jun 01, 2005 | 28.13 | 28.54 | 27.93 | 28.10 | 734,563 | -0.10(-0.37%) |
May 31, 2005 | 28.02 | 28.30 | 27.85 | 28.21 | 606,379 | +0.22(+0.77%) |
May 27, 2005 | 27.83 | 28.00 | 27.65 | 27.99 | 921,170 | +0.25(+0.89%) |
May 26, 2005 | 27.60 | 27.84 | 27.60 | 27.74 | 613,932 | +0.10(+0.38%) |
May 25, 2005 | 27.52 | 27.68 | 27.36 | 27.64 | 882,192 | +0.03(+0.12%) |
May 24, 2005 | 27.78 | 27.80 | 27.44 | 27.61 | 1,001,856 | -0.12(-0.43%) |
May 23, 2005 | 27.16 | 27.97 | 27.16 | 27.73 | 897,076 | +0.50(+1.82%) |
May 20, 2005 | 27.25 | 27.35 | 27.00 | 27.23 | 701,283 | -0.13(-0.47%) |
May 19, 2005 | 27.08 | 27.52 | 27.08 | 27.36 | 1,419,504 | +0.81(+3.04%) |
May 18, 2005 | 25.71 | 26.74 | 25.23 | 26.55 | 1,071,834 | +1.00(+3.91%) |
May 17, 2005 | 25.68 | 25.76 | 25.25 | 25.55 | 684,949 | -0.04(-0.16%) |
May 16, 2005 | 25.56 | 25.89 | 25.47 | 25.59 | 510,367 | +0.02(+0.06%) |
May 13, 2005 | 25.72 | 25.98 | 25.37 | 25.58 | 671,644 | -0.06(-0.22%) |
May 12, 2005 | 26.00 | 26.21 | 25.51 | 25.63 | 370,606 | -0.30(-1.17%) |
May 11, 2005 | 25.63 | 26.07 | 25.47 | 25.94 | 650,928 | +0.25(+0.96%) |
May 10, 2005 | 25.16 | 25.74 | 25.10 | 25.69 | 688,468 | +0.30(+1.16%) |
May 09, 2005 | 25.51 | 25.55 | 25.20 | 25.39 | 603,169 | -0.06(-0.22%) |
May 06, 2005 | 25.71 | 25.76 | 25.31 | 25.45 | 457,448 | -0.11(-0.44%) |
May 05, 2005 | 25.87 | 26.07 | 25.39 | 25.56 | 858,702 | -0.34(-1.30%) |
May 04, 2005 | 25.56 | 26.04 | 25.36 | 25.90 | 925,189 | +0.38(+1.50%) |
May 03, 2005 | 25.60 | 25.77 | 25.37 | 25.51 | 620,676 | -0.02(-0.09%) |
May 02, 2005 | 25.37 | 25.75 | 25.35 | 25.54 | 1,326,446 | +1.02(+4.17%) |
Apr 29, 2005 | 25.47 | 25.59 | 24.08 | 24.52 | 2,393,659 | -0.81(-3.22%) |
Apr 28, 2005 | 25.56 | 25.75 | 25.26 | 25.33 | 756,524 | -0.46(-1.77%) |
Apr 27, 2005 | 25.59 | 26.60 | 25.08 | 25.79 | 811,697 | +0.16(+0.62%) |
Apr 26, 2005 | 25.39 | 26.04 | 25.20 | 25.63 | 991,245 | +0.12(+0.47%) |
Apr 25, 2005 | 25.29 | 25.54 | 25.14 | 25.51 | 1,436,704 | +0.16(+0.63%) |
Apr 22, 2005 | 25.72 | 25.89 | 25.10 | 25.35 | 1,690,387 | -0.50(-1.95%) |
Apr 21, 2005 | 26.09 | 26.35 | 25.75 | 25.85 | 1,316,295 | -0.07(-0.28%) |
Apr 20, 2005 | 26.66 | 26.66 | 25.72 | 25.92 | 2,061,040 | -1.07(-3.97%) |
Apr 19, 2005 | 26.77 | 26.99 | 26.62 | 26.99 | 736,281 | +0.27(+1.02%) |
Apr 18, 2005 | 26.61 | 26.86 | 26.45 | 26.72 | 1,068,282 | +0.04(+0.15%) |
Apr 15, 2005 | 26.86 | 27.13 | 26.58 | 26.68 | 986,845 | -0.30(-1.10%) |
Apr 14, 2005 | 27.12 | 27.16 | 26.80 | 26.98 | 540,687 | -0.03(-0.12%) |
Apr 13, 2005 | 27.18 | 27.43 | 26.92 | 27.01 | 540,166 | -0.11(-0.41%) |
Apr 12, 2005 | 27.18 | 27.20 | 26.64 | 27.12 | 1,171,150 | -0.03(-0.12%) |
Apr 11, 2005 | 27.26 | 27.45 | 27.00 | 27.15 | 746,134 | -0.16(-0.59%) |
Apr 08, 2005 | 27.76 | 27.76 | 27.22 | 27.31 | 551,922 | -0.34(-1.21%) |
Apr 07, 2005 | 27.88 | 27.88 | 27.54 | 27.65 | 1,182,070 | -0.18(-0.66%) |
Apr 06, 2005 | 28.01 | 28.09 | 27.81 | 27.83 | 1,079,505 | -0.09(-0.31%) |
Apr 05, 2005 | 27.84 | 28.18 | 27.78 | 27.92 | 1,199,595 | +0.14(+0.52%) |
Apr 04, 2005 | 27.91 | 28.12 | 27.36 | 27.77 | 1,383,356 | -0.16(-0.57%) |
Apr 01, 2005 | 28.52 | 28.60 | 27.76 | 27.93 | 683,962 | -0.38(-1.35%) |
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,011 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,176 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,780 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.77 | 1,215,428 | +0.66(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,784 | +0.77(+2.83%) |
Mar 23, 2005 | 27.26 | 27.44 | 26.78 | 27.34 | 1,326,415 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,605 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,438 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,323 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,847 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,697 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.42 | 26.91 | 27.04 | 738,098 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,745 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.22 | 27.36 | 417,186 | -0.07(-0.26%) |
Mar 10, 2005 | 27.62 | 27.62 | 27.11 | 27.43 | 530,983 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,637 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,647 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,384 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,700 | -0.18(-0.67%) |
Mar 03, 2005 | 27.50 | 27.68 | 26.97 | 27.38 | 687,177 | -0.15(-0.55%) |
Mar 02, 2005 | 27.30 | 27.66 | 27.17 | 27.53 | 470,648 | +0.02(+0.09%) |
Mar 01, 2005 | 27.18 | 27.64 | 27.18 | 27.50 | 563,164 | +0.32(+1.18%) |
Feb 28, 2005 | 27.01 | 27.27 | 26.95 | 27.18 | 516,413 | +0.02(+0.09%) |
Feb 25, 2005 | 26.55 | 27.21 | 26.51 | 27.16 | 623,224 | +0.53(+1.98%) |
Feb 24, 2005 | 26.21 | 26.84 | 26.12 | 26.63 | 593,667 | +0.48(+1.83%) |
Feb 23, 2005 | 26.17 | 26.68 | 26.14 | 26.15 | 534,829 | -0.06(-0.21%) |
Feb 22, 2005 | 26.58 | 26.70 | 26.07 | 26.21 | 886,845 | -0.37(-1.38%) |
Feb 18, 2005 | 26.84 | 27.10 | 26.56 | 26.58 | 378,951 | -0.14(-0.54%) |
Feb 17, 2005 | 27.16 | 27.16 | 26.68 | 26.72 | 452,713 | -0.54(-1.99%) |
Feb 16, 2005 | 27.42 | 27.68 | 27.18 | 27.26 | 483,230 | -0.30(-1.07%) |
Feb 15, 2005 | 27.07 | 27.64 | 26.98 | 27.56 | 883,073 | +0.49(+1.80%) |
Feb 14, 2005 | 27.24 | 27.51 | 26.92 | 27.07 | 432,810 | -0.17(-0.62%) |
Feb 11, 2005 | 27.08 | 27.51 | 26.82 | 27.24 | 888,011 | +0.06(+0.24%) |
Feb 10, 2005 | 27.30 | 27.30 | 26.56 | 27.18 | 1,399,456 | +0.02(+0.06%) |
Feb 09, 2005 | 26.37 | 27.34 | 26.36 | 27.16 | 2,949,740 | +1.50(+5.85%) |
Feb 08, 2005 | 25.40 | 25.73 | 25.30 | 25.66 | 1,013,661 | +0.20(+0.78%) |
Feb 07, 2005 | 25.68 | 25.80 | 25.43 | 25.46 | 1,078,201 | -0.10(-0.41%) |
Feb 04, 2005 | 25.75 | 25.94 | 25.55 | 25.56 | 763,524 | -0.18(-0.71%) |
Feb 03, 2005 | 25.82 | 26.14 | 25.63 | 25.75 | 969,755 | -0.02(-0.09%) |
Feb 02, 2005 | 26.12 | 26.15 | 25.67 | 25.77 | 1,210,571 | -0.28(-1.07%) |
Feb 01, 2005 | 25.78 | 26.34 | 25.78 | 26.05 | 816,661 | +0.19(+0.74%) |
Jan 31, 2005 | 25.93 | 26.15 | 25.75 | 25.86 | 1,052,904 | +0.10(+0.40%) |
Jan 28, 2005 | 25.80 | 25.91 | 25.45 | 25.75 | 903,385 | +0.08(+0.31%) |
Jan 27, 2005 | 25.59 | 25.91 | 25.27 | 25.67 | 1,339,311 | +0.61(+2.42%) |
Jan 26, 2005 | 24.55 | 25.16 | 24.38 | 25.07 | 953,687 | +0.73(+3.02%) |
Jan 25, 2005 | 24.29 | 24.49 | 24.24 | 24.33 | 850,913 | +0.25(+1.03%) |
Jan 24, 2005 | 23.92 | 24.27 | 23.89 | 24.08 | 629,020 | +0.10(+0.43%) |
Jan 21, 2005 | 23.92 | 24.23 | 23.92 | 23.98 | 683,055 | +0.08(+0.33%) |
Jan 20, 2005 | 24.48 | 24.59 | 23.87 | 23.90 | 1,642,085 | -0.73(-2.98%) |
Jan 19, 2005 | 24.88 | 24.93 | 24.53 | 24.64 | 646,705 | -0.30(-1.19%) |
Jan 18, 2005 | 24.88 | 25.03 | 24.72 | 24.93 | 707,651 | +0.10(+0.42%) |
Jan 14, 2005 | 24.68 | 24.84 | 24.60 | 24.83 | 369,432 | +0.14(+0.58%) |
Jan 13, 2005 | 24.96 | 25.11 | 24.63 | 24.68 | 719,506 | -0.37(-1.47%) |
Jan 12, 2005 | 25.27 | 25.27 | 24.80 | 25.05 | 942,521 | -0.09(-0.35%) |
Jan 11, 2005 | 24.82 | 25.32 | 24.72 | 25.14 | 916,161 | +0.29(+1.16%) |
Jan 10, 2005 | 24.82 | 25.11 | 24.56 | 24.85 | 370,043 | -0.02(-0.10%) |
Jan 07, 2005 | 25.06 | 25.06 | 24.60 | 24.88 | 968,314 | -0.03(-0.13%) |
Jan 06, 2005 | 24.56 | 24.99 | 24.44 | 24.91 | 946,182 | -0.01(-0.03%) |
Jan 05, 2005 | 25.49 | 25.52 | 24.68 | 24.92 | 740,520 | -0.45(-1.76%) |
Jan 04, 2005 | 25.85 | 25.85 | 25.19 | 25.36 | 765,097 | -0.46(-1.76%) |
Jan 03, 2005 | 25.88 | 26.03 | 25.57 | 25.82 | 539,188 | -0.12(-0.46%) |
Dec 31, 2004 | 25.98 | 26.19 | 25.76 | 25.94 | 463,685 | -0.08(-0.31%) |
Dec 30, 2004 | 26.03 | 26.12 | 25.78 | 26.02 | 351,144 | +0.00(+0.00%) |
Dec 29, 2004 | 25.88 | 26.04 | 25.77 | 26.02 | 522,898 | +0.18(+0.71%) |
Dec 28, 2004 | 25.23 | 26.04 | 25.23 | 25.83 | 718,812 | +0.57(+2.24%) |
Dec 27, 2004 | 25.52 | 25.54 | 25.00 | 25.27 | 384,193 | -0.10(-0.41%) |
Dec 23, 2004 | 25.39 | 25.47 | 25.10 | 25.37 | 318,721 | -0.10(-0.41%) |
Dec 22, 2004 | 25.23 | 25.59 | 25.23 | 25.47 | 324,730 | +0.14(+0.57%) |
Dec 21, 2004 | 25.16 | 25.43 | 25.12 | 25.33 | 402,595 | +0.22(+0.86%) |
Dec 20, 2004 | 25.28 | 25.43 | 24.95 | 25.11 | 497,235 | -0.10(-0.41%) |
Dec 17, 2004 | 25.30 | 25.81 | 25.10 | 25.22 | 643,451 | -0.26(-1.03%) |
Dec 16, 2004 | 25.68 | 25.82 | 25.33 | 25.48 | 608,524 | -0.35(-1.36%) |
Dec 15, 2004 | 25.73 | 25.95 | 25.57 | 25.83 | 584,238 | +0.10(+0.40%) |
Dec 14, 2004 | 25.52 | 25.83 | 25.35 | 25.73 | 554,695 | +0.22(+0.85%) |
Dec 13, 2004 | 25.43 | 25.56 | 25.20 | 25.51 | 534,790 | +0.14(+0.54%) |
Dec 10, 2004 | 25.76 | 25.76 | 25.16 | 25.38 | 541,425 | -0.26(-1.00%) |
Dec 09, 2004 | 25.64 | 25.80 | 25.17 | 25.63 | 1,056,562 | +8.57(+50.26%) |
Dec 08, 2004 | 17.00 | 17.17 | 16.82 | 17.06 | 949,216 | +0.08(+0.48%) |
Dec 07, 2004 | 17.38 | 17.39 | 16.95 | 16.98 | 896,262 | -0.34(-1.99%) |
Dec 06, 2004 | 17.08 | 17.32 | 16.92 | 17.32 | 1,090,800 | -0.16(-0.91%) |
Dec 03, 2004 | 17.72 | 17.72 | 17.44 | 17.48 | 987,710 | -0.27(-1.52%) |
Dec 02, 2004 | 17.75 | 17.84 | 17.60 | 17.75 | 791,295 | -0.09(-0.48%) |
Dec 01, 2004 | 17.47 | 17.84 | 17.25 | 17.84 | 1,041,978 | +0.48(+2.76%) |
Nov 30, 2004 | 17.45 | 17.52 | 17.30 | 17.36 | 1,000,667 | -0.10(-0.57%) |
Nov 29, 2004 | 17.49 | 17.59 | 17.29 | 17.46 | 854,388 | +0.06(+0.35%) |
Nov 26, 2004 | 17.42 | 17.49 | 17.38 | 17.40 | 209,372 | -0.04(-0.22%) |
Nov 24, 2004 | 17.09 | 17.53 | 17.06 | 17.44 | 665,484 | +0.28(+1.64%) |
Nov 23, 2004 | 16.88 | 17.17 | 16.88 | 17.16 | 691,772 | +0.23(+1.38%) |
Nov 22, 2004 | 16.71 | 16.95 | 16.67 | 16.92 | 701,349 | +0.18(+1.10%) |
Nov 19, 2004 | 17.11 | 17.11 | 16.67 | 16.74 | 1,103,006 | -0.36(-2.12%) |
Nov 18, 2004 | 17.06 | 17.16 | 16.78 | 17.10 | 1,146,758 | +0.03(+0.17%) |
Nov 17, 2004 | 17.05 | 17.30 | 16.91 | 17.07 | 852,886 | +0.01(+0.06%) |
Nov 16, 2004 | 17.36 | 17.36 | 17.04 | 17.06 | 747,167 | -0.31(-1.78%) |
Nov 15, 2004 | 17.34 | 17.40 | 17.05 | 17.37 | 1,143,002 | +0.05(+0.31%) |
Nov 12, 2004 | 17.33 | 17.36 | 16.94 | 17.31 | 1,146,758 | +0.02(+0.14%) |
Nov 11, 2004 | 16.84 | 17.39 | 16.70 | 17.29 | 1,425,608 | +0.53(+3.18%) |
Nov 10, 2004 | 16.77 | 17.07 | 16.70 | 16.76 | 1,353,313 | +0.16(+0.94%) |
Nov 09, 2004 | 16.39 | 16.68 | 16.36 | 16.60 | 1,080,848 | +0.23(+1.43%) |
Nov 08, 2004 | 16.70 | 16.73 | 16.25 | 16.37 | 1,127,041 | -0.37(-2.21%) |
Nov 05, 2004 | 16.49 | 16.80 | 16.43 | 16.74 | 1,539,776 | +0.31(+1.90%) |
Nov 04, 2004 | 15.98 | 16.45 | 15.93 | 16.42 | 947,526 | +0.45(+2.85%) |
Nov 03, 2004 | 15.95 | 16.21 | 15.80 | 15.97 | 1,028,270 | +0.23(+1.49%) |
Nov 02, 2004 | 15.73 | 15.97 | 15.67 | 15.73 | 1,110,705 | -0.05(-0.31%) |
Nov 01, 2004 | 15.44 | 15.83 | 15.32 | 15.78 | 660,226 | +0.37(+2.42%) |
Oct 29, 2004 | 15.45 | 15.64 | 15.32 | 15.41 | 987,522 | -0.01(-0.07%) |
Oct 28, 2004 | 15.55 | 15.57 | 15.29 | 15.42 | 758,809 | -0.23(-1.45%) |
Oct 27, 2004 | 15.43 | 15.68 | 15.27 | 15.65 | 684,637 | +0.28(+1.80%) |
Oct 26, 2004 | 15.27 | 15.44 | 15.16 | 15.37 | 959,356 | +0.11(+0.72%) |
Oct 25, 2004 | 15.37 | 15.39 | 15.16 | 15.26 | 698,345 | -0.13(-0.85%) |
Oct 22, 2004 | 15.56 | 15.63 | 15.27 | 15.39 | 681,820 | -0.13(-0.85%) |
Oct 21, 2004 | 15.84 | 15.86 | 15.35 | 15.53 | 1,345,802 | -0.25(-1.58%) |
Oct 20, 2004 | 15.19 | 16.31 | 15.13 | 15.77 | 3,660,538 | +0.54(+3.57%) |
Oct 19, 2004 | 15.28 | 15.47 | 15.23 | 15.23 | 975,317 | -0.05(-0.35%) |
Oct 18, 2004 | 15.04 | 15.36 | 14.84 | 15.28 | 907,717 | +0.24(+1.58%) |
Oct 15, 2004 | 14.89 | 15.13 | 14.85 | 15.05 | 755,241 | +0.24(+1.61%) |
Oct 14, 2004 | 15.16 | 15.20 | 14.81 | 14.81 | 1,243,088 | -0.18(-1.18%) |
Oct 13, 2004 | 14.91 | 15.17 | 14.91 | 14.99 | 992,405 | +0.08(+0.52%) |
Oct 12, 2004 | 14.79 | 14.95 | 14.69 | 14.91 | 1,056,061 | +0.07(+0.45%) |
Oct 11, 2004 | 14.96 | 15.08 | 14.71 | 14.84 | 503,995 | -0.14(-0.92%) |
Oct 08, 2004 | 14.91 | 15.14 | 14.91 | 14.98 | 977,946 | -0.06(-0.38%) |
Oct 07, 2004 | 15.15 | 15.19 | 15.00 | 15.04 | 772,705 | -0.18(-1.19%) |
Oct 06, 2004 | 15.22 | 15.39 | 15.17 | 15.22 | 1,093,992 | +0.01(+0.05%) |
Oct 05, 2004 | 15.30 | 15.30 | 15.17 | 15.21 | 693,087 | -0.13(-0.88%) |
Oct 04, 2004 | 15.34 | 15.64 | 15.31 | 15.34 | 1,446,263 | +0.10(+0.65%) |