Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.70 | 31.01 | 30.62 | 30.77 | 335,883 | +0.10(+0.34%) |
Jan 30, 2006 | 30.84 | 30.85 | 30.62 | 30.66 | 327,544 | -0.18(-0.57%) |
Jan 27, 2006 | 30.62 | 31.00 | 30.53 | 30.84 | 330,150 | +0.45(+1.46%) |
Jan 26, 2006 | 30.26 | 30.49 | 30.24 | 30.39 | 293,148 | +0.12(+0.38%) |
Jan 25, 2006 | 30.35 | 30.51 | 30.18 | 30.28 | 250,935 | -0.03(-0.09%) |
Jan 24, 2006 | 30.06 | 30.38 | 30.06 | 30.31 | 713,197 | +0.15(+0.50%) |
Jan 23, 2006 | 30.11 | 30.16 | 29.94 | 30.16 | 255,625 | +0.25(+0.85%) |
Jan 20, 2006 | 30.24 | 30.29 | 29.84 | 29.90 | 392,428 | -0.31(-1.04%) |
Jan 19, 2006 | 29.93 | 30.26 | 29.88 | 30.22 | 549,034 | +0.28(+0.94%) |
Jan 18, 2006 | 29.75 | 30.06 | 29.73 | 29.94 | 391,385 | -0.02(-0.05%) |
Jan 17, 2006 | 29.71 | 29.95 | 29.65 | 29.95 | 1,311,220 | -0.03(-0.09%) |
Jan 13, 2006 | 30.46 | 30.46 | 29.88 | 29.98 | 575,352 | -0.41(-1.36%) |
Jan 12, 2006 | 30.44 | 30.51 | 30.35 | 30.39 | 1,668,731 | -0.13(-0.44%) |
Jan 11, 2006 | 30.59 | 30.70 | 30.40 | 30.53 | 2,078,357 | +0.02(+0.06%) |
Jan 10, 2006 | 30.23 | 30.67 | 30.00 | 30.51 | 1,096,245 | +0.19(+0.63%) |
Jan 09, 2006 | 30.13 | 30.32 | 30.07 | 30.32 | 960,224 | +0.24(+0.80%) |
Jan 06, 2006 | 29.71 | 30.08 | 29.71 | 30.08 | 1,939,209 | +0.33(+1.12%) |
Jan 05, 2006 | 29.61 | 29.88 | 29.55 | 29.74 | 1,221,061 | +0.25(+0.85%) |
Jan 04, 2006 | 29.36 | 29.49 | 29.24 | 29.49 | 813,519 | +0.20(+0.69%) |
Jan 03, 2006 | 28.74 | 29.34 | 28.49 | 29.29 | 815,343 | +0.62(+2.17%) |
Dec 30, 2005 | 28.72 | 28.80 | 28.50 | 28.67 | 1,334,672 | -0.11(-0.37%) |
Dec 29, 2005 | 29.14 | 29.14 | 28.67 | 28.77 | 1,240,083 | -0.09(-0.32%) |
Dec 28, 2005 | 28.97 | 29.09 | 28.78 | 28.87 | 1,133,246 | -0.18(-0.62%) |
Dec 27, 2005 | 29.01 | 29.21 | 28.96 | 29.05 | 372,884 | -0.01(-0.04%) |
Dec 23, 2005 | 28.94 | 29.10 | 28.94 | 29.06 | 431,514 | -0.22(-0.76%) |
Dec 22, 2005 | 29.07 | 29.28 | 28.80 | 29.28 | 502,130 | +0.19(+0.66%) |
Dec 21, 2005 | 28.93 | 29.10 | 28.93 | 29.09 | 259,794 | +0.23(+0.78%) |
Dec 20, 2005 | 28.87 | 29.00 | 28.71 | 28.86 | 804,659 | -0.10(-0.33%) |
Dec 19, 2005 | 29.22 | 29.25 | 28.85 | 28.96 | 512,293 | -0.28(-0.97%) |
Dec 16, 2005 | 29.25 | 29.40 | 29.22 | 29.24 | 621,735 | +0.06(+0.21%) |
Dec 15, 2005 | 29.43 | 29.61 | 29.15 | 29.18 | 607,403 | -0.21(-0.73%) |
Dec 14, 2005 | 29.27 | 29.52 | 29.22 | 29.40 | 429,169 | +0.05(+0.16%) |
Dec 13, 2005 | 29.22 | 29.36 | 29.05 | 29.35 | 297,317 | +0.22(+0.75%) |
Dec 12, 2005 | 29.13 | 29.27 | 28.97 | 29.13 | 415,358 | -0.00(-0.01%) |
Dec 09, 2005 | 29.07 | 29.19 | 28.94 | 29.14 | 277,513 | +0.11(+0.38%) |
Dec 08, 2005 | 28.91 | 29.21 | 28.82 | 29.02 | 795,539 | +0.27(+0.93%) |
Dec 07, 2005 | 28.97 | 28.98 | 28.65 | 28.76 | 568,317 | -0.16(-0.56%) |
Dec 06, 2005 | 29.11 | 29.12 | 28.92 | 28.92 | 547,992 | -0.12(-0.40%) |
Dec 05, 2005 | 29.20 | 29.20 | 28.92 | 29.03 | 265,787 | -0.15(-0.50%) |
Dec 02, 2005 | 29.17 | 29.28 | 29.02 | 29.18 | 415,619 | -0.08(-0.29%) |
Dec 01, 2005 | 28.95 | 29.26 | 28.95 | 29.26 | 439,852 | +0.36(+1.24%) |
Nov 30, 2005 | 29.13 | 29.14 | 28.79 | 28.91 | 716,845 | -0.18(-0.63%) |
Nov 29, 2005 | 28.97 | 29.10 | 28.94 | 29.09 | 877,360 | +0.10(+0.33%) |
Nov 28, 2005 | 29.32 | 29.32 | 28.98 | 28.99 | 1,093,378 | -0.29(-0.98%) |
Nov 25, 2005 | 29.16 | 29.28 | 29.00 | 29.28 | 631,637 | +0.12(+0.41%) |
Nov 23, 2005 | 28.86 | 29.19 | 28.86 | 29.16 | 638,151 | +0.09(+0.32%) |
Nov 22, 2005 | 28.61 | 29.07 | 28.55 | 29.07 | 678,541 | +0.46(+1.61%) |
Nov 21, 2005 | 28.51 | 28.67 | 28.34 | 28.61 | 647,532 | +0.07(+0.23%) |
Nov 18, 2005 | 28.38 | 28.54 | 28.31 | 28.54 | 318,684 | +0.18(+0.65%) |
Nov 17, 2005 | 28.01 | 28.43 | 27.96 | 28.36 | 712,937 | +0.45(+1.61%) |
Nov 16, 2005 | 28.13 | 28.13 | 27.87 | 27.91 | 959,963 | -0.14(-0.49%) |
Nov 15, 2005 | 27.95 | 28.22 | 27.96 | 28.05 | 464,086 | +0.02(+0.05%) |
Nov 14, 2005 | 28.19 | 28.28 | 28.00 | 28.03 | 792,673 | -0.10(-0.34%) |
Nov 11, 2005 | 27.85 | 28.13 | 27.85 | 28.13 | 531,836 | +0.26(+0.92%) |
Nov 10, 2005 | 27.06 | 27.89 | 27.06 | 27.87 | 986,802 | +0.80(+2.95%) |
Nov 09, 2005 | 26.79 | 27.40 | 26.79 | 27.07 | 577,176 | +0.23(+0.87%) |
Nov 08, 2005 | 26.78 | 26.89 | 26.56 | 26.84 | 192,044 | -0.10(-0.37%) |
Nov 07, 2005 | 26.86 | 27.05 | 26.73 | 26.94 | 278,556 | +0.14(+0.52%) |
Nov 04, 2005 | 26.79 | 26.88 | 26.49 | 26.80 | 329,108 | -0.10(-0.36%) |
Nov 03, 2005 | 27.25 | 27.29 | 26.84 | 26.90 | 380,962 | -0.12(-0.45%) |
Nov 02, 2005 | 26.76 | 27.02 | 26.66 | 27.02 | 353,602 | +0.15(+0.56%) |
Nov 01, 2005 | 27.15 | 27.15 | 26.58 | 26.87 | 1,898,038 | -0.72(-2.61%) |
Oct 31, 2005 | 27.47 | 27.63 | 27.41 | 27.59 | 339,009 | +0.30(+1.08%) |
Oct 28, 2005 | 26.59 | 27.33 | 26.59 | 27.30 | 562,063 | +0.78(+2.92%) |
Oct 27, 2005 | 26.76 | 26.80 | 26.48 | 26.52 | 1,419,099 | -0.30(-1.13%) |
Oct 26, 2005 | 26.98 | 27.04 | 26.71 | 26.83 | 961,266 | -0.04(-0.14%) |
Oct 25, 2005 | 27.06 | 27.33 | 26.86 | 26.86 | 741,861 | -0.31(-1.14%) |
Oct 24, 2005 | 26.96 | 27.23 | 26.96 | 27.17 | 1,014,163 | +0.53(+2.00%) |
Oct 21, 2005 | 26.40 | 26.82 | 26.40 | 26.64 | 443,761 | +0.25(+0.95%) |
Oct 20, 2005 | 26.81 | 26.86 | 26.36 | 26.39 | 399,463 | -0.42(-1.56%) |
Oct 19, 2005 | 26.25 | 26.81 | 26.13 | 26.81 | 478,678 | +0.37(+1.39%) |
Oct 18, 2005 | 26.75 | 26.81 | 26.42 | 26.44 | 623,819 | -0.24(-0.91%) |
Oct 17, 2005 | 26.56 | 26.77 | 26.51 | 26.68 | 259,794 | +0.09(+0.35%) |
Oct 14, 2005 | 26.23 | 26.61 | 26.17 | 26.59 | 599,065 | +0.73(+2.80%) |
Oct 13, 2005 | 25.85 | 26.25 | 25.69 | 25.87 | 841,140 | -0.19(-0.72%) |
Oct 12, 2005 | 26.23 | 26.35 | 25.80 | 26.05 | 1,945,202 | -0.40(-1.51%) |
Oct 11, 2005 | 26.65 | 26.79 | 26.33 | 26.45 | 796,582 | -0.16(-0.62%) |
Oct 10, 2005 | 26.97 | 26.99 | 26.60 | 26.62 | 440,895 | -0.37(-1.38%) |
Oct 07, 2005 | 27.25 | 27.29 | 26.78 | 26.99 | 828,893 | -0.25(-0.93%) |
Oct 06, 2005 | 27.27 | 27.45 | 26.99 | 27.24 | 740,037 | -0.02(-0.06%) |
Oct 05, 2005 | 27.78 | 27.78 | 27.26 | 27.26 | 633,721 | -0.58(-2.10%) |
Oct 04, 2005 | 28.40 | 28.40 | 27.84 | 27.84 | 484,672 | -0.42(-1.48%) |
Oct 03, 2005 | 28.28 | 28.34 | 27.93 | 28.26 | 798,145 | +0.05(+0.19%) |
Sep 30, 2005 | 27.84 | 28.23 | 27.84 | 28.21 | 947,455 | +0.45(+1.60%) |
Sep 29, 2005 | 27.31 | 27.81 | 27.22 | 27.76 | 489,362 | +0.43(+1.57%) |
Sep 28, 2005 | 27.55 | 27.67 | 27.22 | 27.33 | 442,979 | -0.11(-0.41%) |
Sep 27, 2005 | 27.52 | 27.63 | 27.28 | 27.44 | 469,037 | -0.11(-0.40%) |
Sep 26, 2005 | 27.57 | 27.66 | 27.50 | 27.55 | 492,228 | -0.22(-0.79%) |
Sep 23, 2005 | 27.77 | 27.90 | 27.49 | 27.77 | 371,581 | +0.11(+0.39%) |
Sep 22, 2005 | 27.54 | 27.80 | 27.25 | 27.67 | 1,820,126 | +0.10(+0.35%) |
Sep 21, 2005 | 28.15 | 28.17 | 27.57 | 27.57 | 864,071 | -0.64(-2.29%) |
Sep 20, 2005 | 28.37 | 28.57 | 28.17 | 28.21 | 521,934 | -0.26(-0.93%) |
Sep 19, 2005 | 28.63 | 28.74 | 28.41 | 28.48 | 274,126 | -0.18(-0.64%) |
Sep 16, 2005 | 28.72 | 28.77 | 28.51 | 28.66 | 355,426 | -0.01(-0.04%) |
Sep 15, 2005 | 28.67 | 28.72 | 28.61 | 28.67 | 64,622 | +0.07(+0.23%) |
Sep 14, 2005 | 28.67 | 28.71 | 28.48 | 28.61 | 416,661 | +0.04(+0.15%) |
Sep 13, 2005 | 28.42 | 28.80 | 28.42 | 28.57 | 380,702 | -0.27(-0.94%) |
Sep 12, 2005 | 28.94 | 28.94 | 28.77 | 28.84 | 302,789 | -0.09(-0.31%) |
Sep 09, 2005 | 28.82 | 28.95 | 28.78 | 28.93 | 237,385 | +0.18(+0.64%) |
Sep 08, 2005 | 28.51 | 28.96 | 28.51 | 28.74 | 614,439 | -0.08(-0.29%) |
Sep 07, 2005 | 28.99 | 29.02 | 28.74 | 28.83 | 345,524 | -0.30(-1.04%) |
Sep 06, 2005 | 28.40 | 29.13 | 28.40 | 29.13 | 943,547 | +0.70(+2.47%) |
Sep 02, 2005 | 28.55 | 28.75 | 28.39 | 28.43 | 780,686 | -0.10(-0.35%) |
Sep 01, 2005 | 28.40 | 28.92 | 28.29 | 28.53 | 1,655,963 | +0.13(+0.46%) |
Aug 31, 2005 | 27.86 | 28.42 | 27.86 | 28.40 | 933,905 | +0.69(+2.48%) |
Aug 30, 2005 | 27.59 | 27.82 | 27.54 | 27.71 | 527,146 | -0.03(-0.11%) |
Aug 29, 2005 | 27.68 | 27.80 | 27.47 | 27.74 | 641,278 | -0.12(-0.41%) |
Aug 26, 2005 | 28.19 | 28.19 | 27.77 | 27.86 | 922,179 | -0.25(-0.90%) |
Aug 25, 2005 | 28.00 | 28.25 | 27.89 | 28.11 | 378,096 | +0.10(+0.34%) |
Aug 24, 2005 | 27.86 | 28.29 | 27.86 | 28.01 | 1,280,211 | +0.02(+0.07%) |
Aug 23, 2005 | 28.01 | 28.06 | 27.83 | 28.00 | 392,688 | +0.12(+0.43%) |
Aug 22, 2005 | 27.90 | 27.95 | 27.76 | 27.88 | 627,207 | +0.09(+0.33%) |
Aug 19, 2005 | 27.92 | 27.92 | 27.69 | 27.78 | 468,776 | -0.06(-0.21%) |
Aug 18, 2005 | 28.06 | 28.06 | 27.79 | 27.84 | 882,051 | -0.25(-0.89%) |
Aug 17, 2005 | 28.32 | 28.32 | 27.98 | 28.09 | 1,223,927 | -0.22(-0.79%) |
Aug 16, 2005 | 28.10 | 28.43 | 28.10 | 28.31 | 1,511,864 | +0.19(+0.67%) |
Aug 15, 2005 | 27.91 | 28.29 | 27.76 | 28.13 | 850,521 | +0.23(+0.81%) |
Aug 12, 2005 | 27.81 | 27.96 | 27.59 | 27.90 | 582,127 | +0.11(+0.39%) |
Aug 11, 2005 | 27.42 | 27.79 | 27.42 | 27.79 | 443,501 | +0.29(+1.06%) |
Aug 10, 2005 | 27.63 | 27.84 | 27.39 | 27.50 | 1,316,953 | +0.18(+0.65%) |
Aug 09, 2005 | 27.06 | 27.62 | 27.06 | 27.32 | 1,472,517 | +0.25(+0.91%) |
Aug 08, 2005 | 27.88 | 27.88 | 26.91 | 27.08 | 5,028,864 | -1.05(-3.74%) |
Aug 05, 2005 | 28.78 | 28.78 | 27.93 | 28.13 | 2,705,564 | -1.01(-3.45%) |
Aug 04, 2005 | 29.50 | 29.51 | 29.11 | 29.14 | 757,756 | -0.54(-1.81%) |
Aug 03, 2005 | 29.69 | 29.75 | 29.43 | 29.67 | 868,761 | -0.01(-0.03%) |
Aug 02, 2005 | 29.45 | 29.74 | 29.45 | 29.68 | 445,325 | +0.25(+0.86%) |
Aug 01, 2005 | 29.68 | 29.68 | 29.34 | 29.43 | 416,140 | -0.16(-0.54%) |
Jul 29, 2005 | 29.65 | 29.66 | 29.42 | 29.59 | 628,770 | -0.04(-0.13%) |
Jul 28, 2005 | 29.30 | 29.69 | 29.22 | 29.63 | 865,113 | +0.35(+1.18%) |
Jul 27, 2005 | 29.22 | 29.40 | 28.92 | 29.28 | 643,623 | +0.21(+0.73%) |
Jul 26, 2005 | 28.88 | 29.08 | 28.86 | 29.07 | 356,468 | +0.28(+0.97%) |
Jul 25, 2005 | 28.69 | 28.84 | 28.58 | 28.79 | 257,970 | +0.24(+0.83%) |
Jul 22, 2005 | 28.52 | 28.63 | 28.41 | 28.55 | 226,701 | +0.12(+0.40%) |
Jul 21, 2005 | 28.84 | 28.86 | 28.30 | 28.44 | 835,407 | -0.40(-1.40%) |
Jul 20, 2005 | 28.61 | 28.86 | 28.46 | 28.84 | 279,859 | +0.32(+1.13%) |
Jul 19, 2005 | 28.44 | 28.66 | 28.44 | 28.52 | 583,691 | +0.12(+0.42%) |
Jul 18, 2005 | 28.32 | 28.53 | 28.13 | 28.40 | 362,982 | +0.18(+0.63%) |
Jul 15, 2005 | 28.08 | 28.27 | 27.93 | 28.22 | 490,925 | +0.09(+0.33%) |
Jul 14, 2005 | 28.66 | 28.69 | 28.01 | 28.13 | 1,555,380 | -0.46(-1.61%) |
Jul 13, 2005 | 28.72 | 28.72 | 28.50 | 28.59 | 1,397,210 | -0.12(-0.41%) |
Jul 12, 2005 | 28.71 | 28.86 | 28.56 | 28.71 | 837,232 | +0.04(+0.15%) |
Jul 11, 2005 | 28.38 | 28.72 | 28.36 | 28.67 | 1,397,992 | +0.31(+1.11%) |
Jul 08, 2005 | 27.96 | 28.42 | 27.82 | 28.35 | 379,920 | +0.49(+1.78%) |
Jul 07, 2005 | 27.65 | 27.87 | 27.46 | 27.86 | 276,992 | +0.05(+0.19%) |
Jul 06, 2005 | 27.90 | 27.96 | 27.73 | 27.80 | 178,234 | -0.10(-0.34%) |
Jul 05, 2005 | 27.59 | 27.90 | 27.47 | 27.90 | 455,748 | +0.30(+1.08%) |
Jul 01, 2005 | 27.40 | 27.61 | 27.25 | 27.60 | 501,349 | +0.28(+1.01%) |
Jun 30, 2005 | 27.25 | 27.32 | 26.92 | 27.32 | 562,584 | +0.10(+0.35%) |
Jun 29, 2005 | 27.21 | 27.31 | 27.14 | 27.23 | 1,052,728 | +0.14(+0.52%) |
Jun 28, 2005 | 27.09 | 27.17 | 26.92 | 27.09 | 517,244 | +0.09(+0.34%) |
Jun 27, 2005 | 27.07 | 27.09 | 26.95 | 26.99 | 711,634 | -0.06(-0.23%) |
Jun 24, 2005 | 27.11 | 27.30 | 26.91 | 27.06 | 1,049,862 | -0.05(-0.20%) |
Jun 23, 2005 | 27.27 | 27.33 | 27.11 | 27.11 | 481,545 | -0.11(-0.39%) |
Jun 22, 2005 | 27.46 | 27.46 | 27.14 | 27.22 | 520,631 | -0.06(-0.23%) |
Jun 21, 2005 | 27.59 | 27.59 | 27.22 | 27.28 | 363,504 | -0.54(-1.96%) |
Jun 20, 2005 | 27.82 | 27.90 | 27.73 | 27.82 | 357,510 | -0.03(-0.12%) |
Jun 17, 2005 | 27.64 | 27.91 | 27.62 | 27.86 | 402,851 | +0.32(+1.17%) |
Jun 16, 2005 | 27.54 | 27.55 | 27.30 | 27.54 | 409,365 | +0.00(+0.00%) |
Jun 15, 2005 | 27.62 | 27.63 | 27.37 | 27.54 | 787,461 | -0.04(-0.14%) |
Jun 14, 2005 | 27.30 | 27.57 | 27.28 | 27.57 | 924,264 | +0.25(+0.91%) |
Jun 13, 2005 | 27.16 | 27.32 | 27.06 | 27.32 | 920,355 | +0.19(+0.69%) |
Jun 10, 2005 | 27.75 | 27.75 | 27.06 | 27.14 | 732,740 | -0.03(-0.13%) |
Jun 09, 2005 | 27.11 | 27.22 | 26.98 | 27.17 | 743,945 | -0.04(-0.14%) |
Jun 08, 2005 | 27.23 | 27.38 | 27.14 | 27.21 | 1,705,212 | +0.14(+0.52%) |
Jun 07, 2005 | 26.92 | 27.26 | 26.84 | 27.07 | 1,088,688 | +0.23(+0.85%) |
Jun 06, 2005 | 26.72 | 26.84 | 26.67 | 26.84 | 493,010 | +0.24(+0.91%) |
Jun 03, 2005 | 26.60 | 26.91 | 26.59 | 26.60 | 430,472 | +0.01(+0.04%) |
Jun 02, 2005 | 26.67 | 26.72 | 26.55 | 26.59 | 801,011 | -0.13(-0.49%) |
Jun 01, 2005 | 26.42 | 26.72 | 26.42 | 26.72 | 312,170 | +0.32(+1.23%) |
May 31, 2005 | 26.23 | 26.47 | 26.23 | 26.39 | 831,759 | +0.29(+1.10%) |
May 27, 2005 | 26.06 | 26.15 | 26.01 | 26.11 | 1,060,024 | +0.12(+0.44%) |
May 26, 2005 | 26.14 | 26.39 | 25.97 | 25.99 | 1,667,167 | -0.14(-0.52%) |
May 25, 2005 | 26.56 | 26.56 | 26.07 | 26.13 | 367,933 | -0.38(-1.44%) |
May 24, 2005 | 26.67 | 26.77 | 26.41 | 26.51 | 4,151,503 | -0.34(-1.25%) |
May 23, 2005 | 26.86 | 27.01 | 26.83 | 26.84 | 1,496,750 | -0.04(-0.16%) |
May 20, 2005 | 26.77 | 26.91 | 26.60 | 26.89 | 1,654,660 | +0.09(+0.32%) |
May 19, 2005 | 26.52 | 26.80 | 26.47 | 26.80 | 1,297,149 | +0.45(+1.69%) |
May 18, 2005 | 26.29 | 26.39 | 26.25 | 26.36 | 1,006,346 | +0.26(+0.98%) |
May 17, 2005 | 25.89 | 26.15 | 25.84 | 26.10 | 337,185 | +0.21(+0.81%) |
May 16, 2005 | 25.71 | 25.90 | 25.71 | 25.89 | 229,828 | +0.21(+0.81%) |
May 13, 2005 | 25.90 | 25.95 | 25.60 | 25.68 | 329,889 | -0.24(-0.91%) |
May 12, 2005 | 26.14 | 26.14 | 25.82 | 25.92 | 339,270 | -0.22(-0.86%) |
May 11, 2005 | 26.11 | 26.14 | 25.82 | 26.14 | 424,739 | +0.08(+0.29%) |
May 10, 2005 | 26.03 | 26.11 | 25.88 | 26.07 | 677,498 | -0.04(-0.14%) |
May 09, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 420,570 | +0.54(+2.12%) |
May 06, 2005 | 25.81 | 25.82 | 25.48 | 25.56 | 1,090,772 | -0.27(-1.03%) |
May 05, 2005 | 25.65 | 25.92 | 25.65 | 25.83 | 1,149,663 | +0.20(+0.79%) |
May 04, 2005 | 25.34 | 25.66 | 25.34 | 25.63 | 295,493 | +0.24(+0.95%) |
May 03, 2005 | 25.52 | 25.52 | 25.33 | 25.39 | 262,661 | -0.09(-0.35%) |
May 02, 2005 | 25.62 | 25.62 | 25.22 | 25.48 | 845,309 | -0.09(-0.36%) |
Apr 29, 2005 | 25.26 | 25.57 | 25.08 | 25.57 | 515,420 | +0.38(+1.52%) |
Apr 28, 2005 | 25.14 | 25.24 | 25.07 | 25.18 | 230,870 | +0.00(+0.00%) |
Apr 27, 2005 | 24.98 | 25.24 | 24.87 | 25.18 | 317,382 | +0.19(+0.76%) |
Apr 26, 2005 | 24.98 | 25.07 | 24.89 | 24.99 | 600,368 | +0.11(+0.44%) |
Apr 25, 2005 | 24.61 | 24.90 | 24.61 | 24.89 | 3,825,782 | +0.31(+1.24%) |
Apr 22, 2005 | 24.51 | 24.66 | 24.47 | 24.58 | 3,044,053 | +0.08(+0.33%) |
Apr 21, 2005 | 24.46 | 24.51 | 24.34 | 24.50 | 564,408 | +0.08(+0.34%) |
Apr 20, 2005 | 24.45 | 24.54 | 24.37 | 24.42 | 500,827 | -0.08(-0.31%) |
Apr 19, 2005 | 24.44 | 24.52 | 24.41 | 24.49 | 661,342 | +0.14(+0.59%) |
Apr 18, 2005 | 24.33 | 24.45 | 24.18 | 24.35 | 475,812 | +0.03(+0.14%) |
Apr 15, 2005 | 24.32 | 24.49 | 24.26 | 24.32 | 297,578 | -0.02(-0.09%) |
Apr 14, 2005 | 24.51 | 24.55 | 24.31 | 24.34 | 389,822 | -0.20(-0.80%) |
Apr 13, 2005 | 24.43 | 24.60 | 24.43 | 24.53 | 667,075 | +0.12(+0.51%) |
Apr 12, 2005 | 24.03 | 24.51 | 24.01 | 24.41 | 839,577 | +0.34(+1.40%) |
Apr 11, 2005 | 24.08 | 24.12 | 24.02 | 24.07 | 225,138 | -0.03(-0.13%) |
Apr 08, 2005 | 24.23 | 24.23 | 24.10 | 24.10 | 1,467,566 | -0.02(-0.09%) |
Apr 07, 2005 | 23.92 | 24.22 | 23.92 | 24.12 | 1,897,517 | +0.16(+0.66%) |
Apr 06, 2005 | 23.89 | 24.05 | 23.88 | 23.97 | 308,001 | +0.10(+0.43%) |
Apr 05, 2005 | 23.94 | 23.95 | 23.77 | 23.86 | 696,260 | -0.07(-0.27%) |
Apr 04, 2005 | 23.98 | 23.99 | 23.64 | 23.93 | 1,656,744 | -0.02(-0.08%) |
Apr 01, 2005 | 24.37 | 24.46 | 23.84 | 23.95 | 1,004,782 | -0.03(-0.11%) |
Mar 31, 2005 | 24.09 | 24.29 | 23.95 | 23.98 | 2,273,268 | -0.05(-0.20%) |
Mar 30, 2005 | 23.73 | 24.05 | 23.73 | 24.02 | 1,025,107 | +0.33(+1.39%) |
Mar 29, 2005 | 23.60 | 23.90 | 23.60 | 23.69 | 1,602,544 | +0.06(+0.27%) |
Mar 28, 2005 | 23.91 | 23.91 | 23.63 | 23.63 | 1,086,082 | -0.53(-2.18%) |
Mar 24, 2005 | 24.21 | 24.42 | 24.03 | 24.16 | 1,166,861 | +0.12(+0.48%) |
Mar 23, 2005 | 23.60 | 24.25 | 23.60 | 24.04 | 2,093,470 | -0.06(-0.24%) |
Mar 22, 2005 | 24.68 | 24.75 | 24.08 | 24.10 | 2,803,802 | -0.49(-1.99%) |
Mar 21, 2005 | 24.70 | 24.70 | 24.45 | 24.59 | 892,734 | -0.16(-0.66%) |
Mar 18, 2005 | 24.91 | 24.91 | 24.64 | 24.75 | 464,868 | -0.06(-0.23%) |
Mar 17, 2005 | 24.59 | 24.91 | 24.59 | 24.81 | 690,527 | +0.24(+0.98%) |
Mar 16, 2005 | 24.90 | 24.90 | 24.52 | 24.57 | 1,031,361 | -0.30(-1.20%) |
Mar 15, 2005 | 25.11 | 25.26 | 24.78 | 24.87 | 318,945 | -0.05(-0.19%) |
Mar 14, 2005 | 24.46 | 24.92 | 24.46 | 24.92 | 287,676 | +0.36(+1.46%) |
Mar 11, 2005 | 24.87 | 24.87 | 24.53 | 24.56 | 905,242 | -0.33(-1.33%) |
Mar 10, 2005 | 24.85 | 24.94 | 24.58 | 24.89 | 606,100 | +0.23(+0.93%) |
Mar 09, 2005 | 25.29 | 25.29 | 24.55 | 24.66 | 2,086,695 | -0.76(-2.97%) |
Mar 08, 2005 | 25.57 | 25.57 | 25.35 | 25.41 | 531,054 | -0.16(-0.61%) |
Mar 07, 2005 | 25.44 | 25.74 | 25.31 | 25.57 | 1,063,672 | +0.18(+0.71%) |
Mar 04, 2005 | 24.85 | 25.42 | 24.85 | 25.39 | 890,129 | +0.56(+2.25%) |
Mar 03, 2005 | 24.72 | 24.90 | 24.69 | 24.83 | 233,997 | +0.11(+0.43%) |
Mar 02, 2005 | 24.64 | 24.83 | 24.60 | 24.72 | 480,502 | -0.20(-0.82%) |
Mar 01, 2005 | 24.77 | 24.93 | 24.70 | 24.93 | 699,387 | +0.32(+1.29%) |
Feb 28, 2005 | 24.79 | 24.79 | 24.38 | 24.61 | 1,721,367 | -0.14(-0.58%) |
Feb 25, 2005 | 24.37 | 24.77 | 24.37 | 24.75 | 1,065,236 | +0.46(+1.90%) |
Feb 24, 2005 | 24.36 | 24.47 | 24.22 | 24.29 | 1,499,877 | -0.12(-0.47%) |
Feb 23, 2005 | 24.71 | 24.75 | 24.33 | 24.41 | 778,602 | -0.09(-0.38%) |
Feb 22, 2005 | 24.97 | 25.01 | 24.47 | 24.50 | 1,980,901 | -0.66(-2.63%) |
Feb 18, 2005 | 25.20 | 25.25 | 24.98 | 25.16 | 845,309 | -0.22(-0.85%) |
Feb 17, 2005 | 25.34 | 25.45 | 25.34 | 25.38 | 310,607 | +0.09(+0.35%) |
Feb 16, 2005 | 25.23 | 25.39 | 25.07 | 25.29 | 322,593 | +0.08(+0.33%) |
Feb 15, 2005 | 25.16 | 25.26 | 25.13 | 25.21 | 360,637 | +0.09(+0.37%) |
Feb 14, 2005 | 25.17 | 25.20 | 25.04 | 25.11 | 1,164,776 | +0.02(+0.06%) |
Feb 11, 2005 | 25.01 | 25.14 | 24.86 | 25.10 | 616,523 | +0.06(+0.23%) |
Feb 10, 2005 | 24.97 | 25.06 | 24.81 | 25.04 | 707,204 | +0.13(+0.51%) |
Feb 09, 2005 | 24.65 | 24.94 | 24.65 | 24.91 | 454,966 | +0.28(+1.13%) |
Feb 08, 2005 | 24.67 | 24.67 | 24.56 | 24.64 | 628,510 | +0.06(+0.23%) |
Feb 07, 2005 | 24.64 | 24.79 | 24.58 | 24.58 | 527,927 | -0.12(-0.47%) |
Feb 04, 2005 | 24.61 | 24.73 | 24.55 | 24.69 | 1,001,134 | +0.35(+1.43%) |
Feb 03, 2005 | 24.27 | 24.46 | 24.27 | 24.34 | 375,230 | +0.11(+0.45%) |
Feb 02, 2005 | 23.98 | 24.26 | 23.90 | 24.23 | 887,523 | +0.26(+1.08%) |