Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.00 | 32.15 | 31.42 | 32.05 | 663,480 | -0.11(-0.34%) |
Jan 30, 2006 | 32.12 | 32.38 | 31.99 | 32.16 | 516,079 | +0.13(+0.41%) |
Jan 27, 2006 | 32.20 | 33.03 | 31.84 | 32.03 | 729,139 | -0.15(-0.47%) |
Jan 26, 2006 | 31.43 | 32.20 | 31.33 | 32.18 | 433,451 | +0.78(+2.48%) |
Jan 25, 2006 | 31.75 | 32.38 | 31.30 | 31.40 | 1,140,086 | -0.14(-0.44%) |
Jan 24, 2006 | 30.11 | 31.77 | 30.10 | 31.54 | 1,039,463 | +1.14(+3.75%) |
Jan 23, 2006 | 30.85 | 30.94 | 30.35 | 30.40 | 389,812 | -0.30(-0.98%) |
Jan 20, 2006 | 31.19 | 31.26 | 30.45 | 30.70 | 688,660 | -0.31(-1.00%) |
Jan 19, 2006 | 30.89 | 31.45 | 30.89 | 31.01 | 757,718 | -0.01(-0.03%) |
Jan 18, 2006 | 30.68 | 31.17 | 30.63 | 31.02 | 402,371 | +0.09(+0.29%) |
Jan 17, 2006 | 30.36 | 31.54 | 30.15 | 30.93 | 1,321,219 | +0.91(+3.03%) |
Jan 13, 2006 | 30.04 | 30.39 | 29.89 | 30.02 | 276,864 | -0.07(-0.23%) |
Jan 12, 2006 | 30.15 | 30.42 | 29.98 | 30.09 | 504,600 | +0.08(+0.27%) |
Jan 11, 2006 | 29.50 | 30.18 | 29.34 | 30.01 | 924,631 | +0.97(+3.34%) |
Jan 10, 2006 | 28.18 | 29.21 | 28.05 | 29.04 | 1,120,367 | +0.83(+2.94%) |
Jan 09, 2006 | 28.30 | 28.45 | 28.12 | 28.21 | 276,087 | +0.09(+0.32%) |
Jan 06, 2006 | 28.30 | 28.39 | 28.00 | 28.12 | 449,353 | +0.17(+0.61%) |
Jan 05, 2006 | 27.89 | 28.04 | 27.68 | 27.95 | 456,879 | +0.14(+0.50%) |
Jan 04, 2006 | 27.50 | 27.89 | 27.46 | 27.81 | 483,154 | +0.36(+1.31%) |
Jan 03, 2006 | 27.48 | 27.48 | 26.99 | 27.45 | 583,321 | +0.17(+0.62%) |
Dec 30, 2005 | 27.51 | 27.75 | 27.20 | 27.28 | 305,510 | -0.32(-1.16%) |
Dec 29, 2005 | 27.44 | 27.71 | 27.21 | 27.60 | 242,891 | +0.29(+1.06%) |
Dec 28, 2005 | 27.20 | 27.50 | 27.15 | 27.31 | 167,500 | +0.13(+0.48%) |
Dec 27, 2005 | 27.08 | 27.70 | 27.08 | 27.18 | 376,200 | +0.30(+1.12%) |
Dec 23, 2005 | 26.91 | 27.05 | 26.77 | 26.88 | 523,095 | -0.02(-0.07%) |
Dec 22, 2005 | 27.32 | 27.32 | 26.75 | 26.90 | 402,423 | -0.26(-0.96%) |
Dec 21, 2005 | 26.90 | 27.42 | 26.70 | 27.16 | 528,675 | +0.29(+1.08%) |
Dec 20, 2005 | 27.16 | 27.39 | 26.76 | 26.87 | 435,901 | -0.12(-0.44%) |
Dec 19, 2005 | 27.62 | 27.62 | 26.70 | 26.99 | 907,917 | -0.58(-2.10%) |
Dec 16, 2005 | 28.05 | 28.09 | 27.49 | 27.57 | 353,250 | -0.40(-1.43%) |
Dec 15, 2005 | 27.50 | 28.05 | 27.11 | 27.97 | 978,069 | +0.47(+1.71%) |
Dec 14, 2005 | 27.96 | 27.96 | 27.40 | 27.50 | 623,999 | -0.26(-0.94%) |
Dec 13, 2005 | 28.01 | 29.10 | 27.48 | 27.76 | 1,093,001 | -0.15(-0.54%) |
Dec 12, 2005 | 27.98 | 28.22 | 27.55 | 27.91 | 234,978 | +0.09(+0.32%) |
Dec 09, 2005 | 27.21 | 28.22 | 26.99 | 27.82 | 602,116 | +0.72(+2.66%) |
Dec 08, 2005 | 27.59 | 27.60 | 26.97 | 27.10 | 1,271,759 | -0.60(-2.17%) |
Dec 07, 2005 | 27.96 | 28.24 | 27.60 | 27.70 | 486,617 | -0.31(-1.11%) |
Dec 06, 2005 | 28.52 | 28.52 | 27.80 | 28.01 | 705,942 | -0.43(-1.51%) |
Dec 05, 2005 | 28.88 | 29.06 | 28.05 | 28.44 | 338,341 | -0.44(-1.52%) |
Dec 02, 2005 | 29.06 | 29.20 | 28.79 | 28.88 | 225,978 | -0.21(-0.72%) |
Dec 01, 2005 | 28.47 | 29.20 | 28.47 | 29.09 | 496,479 | +0.76(+2.68%) |
Nov 30, 2005 | 28.48 | 28.72 | 28.13 | 28.33 | 306,580 | -0.23(-0.81%) |
Nov 29, 2005 | 28.87 | 29.09 | 28.51 | 28.56 | 300,053 | -0.20(-0.70%) |
Nov 28, 2005 | 28.85 | 29.27 | 28.62 | 28.76 | 384,027 | -0.23(-0.79%) |
Nov 25, 2005 | 29.19 | 29.44 | 28.86 | 28.99 | 154,620 | -0.03(-0.10%) |
Nov 23, 2005 | 28.83 | 29.37 | 28.83 | 29.02 | 836,870 | +0.15(+0.52%) |
Nov 22, 2005 | 28.59 | 29.10 | 28.46 | 28.87 | 657,136 | +0.31(+1.09%) |
Nov 21, 2005 | 28.01 | 28.72 | 27.83 | 28.56 | 386,317 | +0.76(+2.73%) |
Nov 18, 2005 | 28.29 | 28.29 | 27.66 | 27.80 | 528,540 | -0.31(-1.10%) |
Nov 17, 2005 | 27.26 | 28.49 | 27.06 | 28.11 | 748,906 | +0.95(+3.50%) |
Nov 16, 2005 | 27.11 | 27.69 | 26.86 | 27.16 | 588,891 | +0.01(+0.04%) |
Nov 15, 2005 | 27.50 | 27.50 | 27.08 | 27.15 | 451,077 | -0.49(-1.77%) |
Nov 14, 2005 | 28.06 | 28.20 | 27.53 | 27.64 | 398,637 | -0.25(-0.90%) |
Nov 11, 2005 | 27.65 | 28.17 | 27.50 | 27.89 | 415,207 | +0.07(+0.25%) |
Nov 10, 2005 | 26.42 | 27.96 | 26.35 | 27.82 | 1,353,381 | +0.77(+2.85%) |
Nov 09, 2005 | 27.05 | 27.37 | 26.86 | 27.05 | 981,257 | +0.30(+1.12%) |
Nov 08, 2005 | 26.38 | 26.93 | 26.07 | 26.75 | 2,004,051 | +0.24(+0.91%) |
Nov 07, 2005 | 27.01 | 27.30 | 26.50 | 26.51 | 2,092,175 | -0.80(-2.93%) |
Nov 04, 2005 | 28.57 | 28.76 | 26.88 | 27.31 | 5,707,306 | -2.24(-7.58%) |
Nov 03, 2005 | 30.25 | 30.96 | 29.46 | 29.55 | 1,156,872 | -0.28(-0.94%) |
Nov 02, 2005 | 30.00 | 30.49 | 29.68 | 29.83 | 846,839 | -0.17(-0.57%) |
Nov 01, 2005 | 30.00 | 30.15 | 29.43 | 30.00 | 824,324 | +0.04(+0.13%) |
Oct 31, 2005 | 28.91 | 30.23 | 28.75 | 29.96 | 595,474 | +1.02(+3.52%) |
Oct 28, 2005 | 29.30 | 29.80 | 28.60 | 28.94 | 530,371 | -0.36(-1.23%) |
Oct 27, 2005 | 29.81 | 29.89 | 29.17 | 29.30 | 181,318 | -0.59(-1.97%) |
Oct 26, 2005 | 30.36 | 30.70 | 29.76 | 29.89 | 426,409 | -0.47(-1.55%) |
Oct 25, 2005 | 30.43 | 31.13 | 29.99 | 30.36 | 482,184 | -0.16(-0.52%) |
Oct 24, 2005 | 29.23 | 30.76 | 29.23 | 30.52 | 577,757 | +1.36(+4.66%) |
Oct 21, 2005 | 28.61 | 29.68 | 28.51 | 29.16 | 743,179 | +0.50(+1.74%) |
Oct 20, 2005 | 29.12 | 29.51 | 28.50 | 28.66 | 411,575 | -0.55(-1.88%) |
Oct 19, 2005 | 28.74 | 29.21 | 28.04 | 29.21 | 646,468 | +0.37(+1.28%) |
Oct 18, 2005 | 29.31 | 29.54 | 28.82 | 28.84 | 289,857 | -0.49(-1.67%) |
Oct 17, 2005 | 29.23 | 29.42 | 29.19 | 29.33 | 189,624 | +0.03(+0.10%) |
Oct 14, 2005 | 28.92 | 29.55 | 28.80 | 29.30 | 444,767 | +0.57(+1.98%) |
Oct 13, 2005 | 28.79 | 28.94 | 28.18 | 28.73 | 424,234 | +0.06(+0.21%) |
Oct 12, 2005 | 29.20 | 29.76 | 28.29 | 28.67 | 948,207 | -0.57(-1.95%) |
Oct 11, 2005 | 30.22 | 30.44 | 29.24 | 29.24 | 797,029 | -1.04(-3.43%) |
Oct 10, 2005 | 30.79 | 31.64 | 30.16 | 30.28 | 865,312 | -0.51(-1.66%) |
Oct 07, 2005 | 30.68 | 31.05 | 30.41 | 30.79 | 950,407 | +0.22(+0.72%) |
Oct 06, 2005 | 30.69 | 30.98 | 30.38 | 30.57 | 534,700 | -0.15(-0.49%) |
Oct 05, 2005 | 30.70 | 31.03 | 30.29 | 30.72 | 575,881 | -0.07(-0.23%) |
Oct 04, 2005 | 31.57 | 31.67 | 30.79 | 30.79 | 297,315 | -0.59(-1.88%) |
Oct 03, 2005 | 31.05 | 31.61 | 30.50 | 31.38 | 784,938 | +0.38(+1.23%) |
Sep 30, 2005 | 29.91 | 31.40 | 29.91 | 31.00 | 1,176,365 | +1.47(+4.98%) |
Sep 29, 2005 | 29.42 | 29.70 | 29.00 | 29.53 | 838,198 | +0.51(+1.76%) |
Sep 28, 2005 | 29.28 | 29.53 | 28.89 | 29.02 | 424,721 | -0.08(-0.27%) |
Sep 27, 2005 | 29.08 | 29.29 | 28.65 | 29.10 | 718,751 | -0.12(-0.41%) |
Sep 26, 2005 | 29.47 | 29.47 | 28.86 | 29.22 | 645,831 | -0.08(-0.27%) |
Sep 23, 2005 | 29.30 | 29.38 | 28.25 | 29.30 | 732,530 | +0.78(+2.73%) |
Sep 22, 2005 | 28.52 | 28.60 | 27.52 | 28.52 | 761,379 | +0.60(+2.15%) |
Sep 21, 2005 | 28.22 | 28.42 | 27.79 | 27.92 | 653,452 | -0.31(-1.10%) |
Sep 20, 2005 | 29.61 | 29.61 | 27.75 | 28.23 | 902,127 | -1.32(-4.47%) |
Sep 19, 2005 | 29.84 | 30.00 | 29.31 | 29.55 | 241,789 | -0.36(-1.20%) |
Sep 16, 2005 | 29.20 | 30.05 | 29.20 | 29.91 | 447,989 | +0.77(+2.64%) |
Sep 15, 2005 | 29.93 | 29.94 | 28.75 | 29.14 | 1,063,661 | -0.78(-2.61%) |
Sep 14, 2005 | 31.16 | 31.18 | 29.79 | 29.92 | 796,900 | -1.23(-3.95%) |
Sep 13, 2005 | 31.48 | 31.52 | 30.79 | 31.15 | 376,103 | -0.39(-1.24%) |
Sep 12, 2005 | 31.04 | 31.71 | 31.04 | 31.54 | 474,221 | +0.65(+2.10%) |
Sep 09, 2005 | 30.97 | 31.05 | 30.73 | 30.89 | 194,055 | +0.05(+0.16%) |
Sep 08, 2005 | 31.20 | 31.24 | 30.68 | 30.84 | 315,540 | -0.29(-0.93%) |
Sep 07, 2005 | 30.00 | 31.39 | 29.99 | 31.13 | 824,779 | +1.07(+3.56%) |
Sep 06, 2005 | 29.55 | 30.10 | 29.50 | 30.06 | 496,107 | +0.47(+1.59%) |
Sep 02, 2005 | 30.00 | 30.34 | 29.27 | 29.59 | 572,859 | -0.41(-1.37%) |
Sep 01, 2005 | 30.12 | 30.43 | 29.94 | 30.00 | 702,027 | -0.14(-0.46%) |
Aug 31, 2005 | 29.54 | 30.14 | 29.39 | 30.14 | 1,120,964 | +0.59(+2.00%) |
Aug 30, 2005 | 29.50 | 29.75 | 29.40 | 29.55 | 300,150 | -0.02(-0.07%) |
Aug 29, 2005 | 29.39 | 29.95 | 28.72 | 29.57 | 495,753 | -0.01(-0.03%) |
Aug 26, 2005 | 29.89 | 29.98 | 29.33 | 29.58 | 664,473 | -0.29(-0.97%) |
Aug 25, 2005 | 29.90 | 30.04 | 29.75 | 29.87 | 306,648 | +0.02(+0.07%) |
Aug 24, 2005 | 30.00 | 30.10 | 29.83 | 29.85 | 614,720 | +0.13(+0.44%) |
Aug 23, 2005 | 30.00 | 30.04 | 29.57 | 29.72 | 360,253 | -0.35(-1.16%) |
Aug 22, 2005 | 30.07 | 30.55 | 29.96 | 30.07 | 371,913 | +0.00(+0.00%) |
Aug 19, 2005 | 30.01 | 30.36 | 29.94 | 30.07 | 263,883 | +0.07(+0.23%) |
Aug 18, 2005 | 30.15 | 30.51 | 29.90 | 30.00 | 541,879 | -0.30(-0.99%) |
Aug 17, 2005 | 30.41 | 30.52 | 30.18 | 30.30 | 775,325 | -0.20(-0.66%) |
Aug 16, 2005 | 30.69 | 30.84 | 30.29 | 30.50 | 816,501 | -0.27(-0.88%) |
Aug 15, 2005 | 30.34 | 31.21 | 30.04 | 30.77 | 667,352 | +0.49(+1.62%) |
Aug 12, 2005 | 30.11 | 30.39 | 29.99 | 30.28 | 317,457 | +0.07(+0.23%) |
Aug 11, 2005 | 29.51 | 30.30 | 29.51 | 30.21 | 463,146 | +0.61(+2.06%) |
Aug 10, 2005 | 29.35 | 29.95 | 29.30 | 29.60 | 389,507 | +0.55(+1.89%) |
Aug 09, 2005 | 28.76 | 29.10 | 28.71 | 29.05 | 257,609 | +0.29(+0.99%) |
Aug 08, 2005 | 29.01 | 29.27 | 28.71 | 28.77 | 323,025 | -0.38(-1.29%) |
Aug 05, 2005 | 29.31 | 29.54 | 28.82 | 29.14 | 372,939 | -0.22(-0.75%) |
Aug 04, 2005 | 29.67 | 29.77 | 29.34 | 29.36 | 542,307 | -0.37(-1.24%) |
Aug 03, 2005 | 29.58 | 29.87 | 29.25 | 29.73 | 547,917 | +0.10(+0.34%) |
Aug 02, 2005 | 28.75 | 30.15 | 28.60 | 29.63 | 1,187,949 | +0.94(+3.28%) |
Aug 01, 2005 | 27.43 | 28.90 | 27.33 | 28.69 | 1,277,961 | +1.31(+4.78%) |
Jul 29, 2005 | 27.70 | 27.73 | 26.87 | 27.38 | 1,455,553 | -0.62(-2.21%) |
Jul 28, 2005 | 27.45 | 28.13 | 27.25 | 28.00 | 421,992 | +0.50(+1.82%) |
Jul 27, 2005 | 28.00 | 28.00 | 27.46 | 27.50 | 404,045 | -0.44(-1.57%) |
Jul 26, 2005 | 27.56 | 28.17 | 27.49 | 27.94 | 421,929 | +0.29(+1.05%) |
Jul 25, 2005 | 28.62 | 28.70 | 27.57 | 27.65 | 800,863 | -0.96(-3.36%) |
Jul 22, 2005 | 28.41 | 28.76 | 28.36 | 28.61 | 303,957 | +0.16(+0.56%) |
Jul 21, 2005 | 28.63 | 28.63 | 28.18 | 28.45 | 298,106 | -0.20(-0.70%) |
Jul 20, 2005 | 28.35 | 28.77 | 28.20 | 28.65 | 455,758 | +0.22(+0.77%) |
Jul 19, 2005 | 28.54 | 28.54 | 28.10 | 28.43 | 437,229 | -0.01(-0.04%) |
Jul 18, 2005 | 28.85 | 28.89 | 28.38 | 28.44 | 510,659 | -0.35(-1.22%) |
Jul 15, 2005 | 28.16 | 28.85 | 28.11 | 28.79 | 474,000 | +0.63(+2.24%) |
Jul 14, 2005 | 28.27 | 28.44 | 28.00 | 28.16 | 229,381 | +0.08(+0.28%) |
Jul 13, 2005 | 27.98 | 28.23 | 27.76 | 28.08 | 411,129 | +0.12(+0.43%) |
Jul 12, 2005 | 27.69 | 28.05 | 27.62 | 27.96 | 251,514 | +0.24(+0.87%) |
Jul 11, 2005 | 28.14 | 28.14 | 27.68 | 27.72 | 291,548 | -0.31(-1.11%) |
Jul 08, 2005 | 27.42 | 28.15 | 27.42 | 28.03 | 329,032 | +0.58(+2.11%) |
Jul 07, 2005 | 27.17 | 27.59 | 27.00 | 27.45 | 252,512 | +0.19(+0.70%) |
Jul 06, 2005 | 27.11 | 27.49 | 27.11 | 27.26 | 360,999 | +0.08(+0.29%) |
Jul 05, 2005 | 26.95 | 27.50 | 26.87 | 27.18 | 537,900 | +0.18(+0.67%) |
Jul 01, 2005 | 26.86 | 27.24 | 26.86 | 27.00 | 515,900 | +0.07(+0.26%) |
Jun 30, 2005 | 27.07 | 27.22 | 26.80 | 26.93 | 548,661 | -0.07(-0.26%) |
Jun 29, 2005 | 27.02 | 27.07 | 26.89 | 27.00 | 565,336 | +0.00(+0.00%) |
Jun 28, 2005 | 26.74 | 27.24 | 26.66 | 27.00 | 769,657 | +0.33(+1.24%) |
Jun 27, 2005 | 26.50 | 26.77 | 26.49 | 26.67 | 741,139 | +0.17(+0.64%) |
Jun 24, 2005 | 26.97 | 27.40 | 26.38 | 26.50 | 4,769,718 | -0.52(-1.92%) |
Jun 23, 2005 | 27.55 | 27.61 | 27.00 | 27.02 | 945,560 | -0.47(-1.71%) |
Jun 22, 2005 | 27.42 | 27.76 | 26.98 | 27.49 | 799,019 | +0.39(+1.44%) |
Jun 21, 2005 | 26.92 | 27.83 | 26.72 | 27.10 | 1,881,499 | +0.39(+1.46%) |
Jun 20, 2005 | 26.31 | 26.84 | 26.08 | 26.71 | 650,311 | +0.21(+0.79%) |
Jun 17, 2005 | 27.13 | 27.44 | 26.40 | 26.50 | 1,438,879 | -0.72(-2.65%) |
Jun 16, 2005 | 27.25 | 27.72 | 26.45 | 27.22 | 2,126,864 | +1.54(+6.00%) |
Jun 15, 2005 | 25.56 | 25.80 | 25.19 | 25.68 | 348,797 | +0.21(+0.82%) |
Jun 14, 2005 | 24.87 | 25.65 | 24.86 | 25.47 | 644,129 | +0.60(+2.41%) |
Jun 13, 2005 | 24.73 | 25.04 | 24.62 | 24.87 | 494,094 | +0.16(+0.65%) |
Jun 10, 2005 | 24.72 | 25.05 | 24.68 | 24.71 | 276,070 | -0.12(-0.48%) |
Jun 09, 2005 | 25.10 | 25.10 | 24.67 | 24.83 | 551,280 | -0.31(-1.23%) |
Jun 08, 2005 | 25.28 | 25.53 | 24.86 | 25.14 | 551,525 | +0.04(+0.16%) |
Jun 07, 2005 | 24.12 | 25.54 | 24.04 | 25.10 | 1,720,637 | +1.00(+4.15%) |
Jun 06, 2005 | 24.27 | 24.44 | 24.00 | 24.10 | 640,151 | -0.17(-0.70%) |
Jun 03, 2005 | 24.60 | 24.80 | 24.16 | 24.27 | 591,768 | -0.52(-2.10%) |
Jun 02, 2005 | 24.36 | 24.79 | 24.32 | 24.79 | 988,783 | +0.39(+1.60%) |
Jun 01, 2005 | 23.77 | 24.53 | 23.76 | 24.40 | 787,772 | +0.57(+2.39%) |
May 31, 2005 | 23.94 | 24.09 | 23.83 | 23.83 | 602,933 | -0.18(-0.75%) |
May 27, 2005 | 23.95 | 24.33 | 23.84 | 24.01 | 481,507 | +0.11(+0.46%) |
May 26, 2005 | 23.17 | 23.93 | 23.05 | 23.90 | 432,207 | +0.67(+2.88%) |
May 25, 2005 | 23.74 | 23.74 | 22.80 | 23.23 | 454,095 | -0.49(-2.07%) |
May 24, 2005 | 23.56 | 23.80 | 23.37 | 23.72 | 421,000 | +0.05(+0.21%) |
May 23, 2005 | 23.76 | 24.10 | 23.55 | 23.67 | 714,055 | -0.02(-0.08%) |
May 20, 2005 | 23.94 | 24.03 | 23.55 | 23.69 | 472,182 | -0.33(-1.37%) |
May 19, 2005 | 23.75 | 24.02 | 23.55 | 24.02 | 699,159 | +0.19(+0.80%) |
May 18, 2005 | 22.74 | 23.87 | 22.72 | 23.83 | 1,482,000 | +1.13(+4.98%) |
May 17, 2005 | 22.40 | 22.71 | 22.17 | 22.70 | 661,219 | +0.30(+1.34%) |
May 16, 2005 | 21.73 | 22.40 | 21.42 | 22.40 | 764,676 | +0.62(+2.85%) |
May 13, 2005 | 21.83 | 21.92 | 21.47 | 21.78 | 478,862 | +0.06(+0.28%) |
May 12, 2005 | 22.35 | 22.42 | 21.50 | 21.72 | 758,688 | -0.57(-2.56%) |
May 11, 2005 | 22.37 | 22.45 | 21.87 | 22.29 | 946,494 | +0.00(+0.00%) |
May 10, 2005 | 21.74 | 22.51 | 21.71 | 22.29 | 1,161,261 | +0.56(+2.58%) |
May 09, 2005 | 21.25 | 21.73 | 20.93 | 21.73 | 1,213,803 | +0.39(+1.83%) |
May 06, 2005 | 22.00 | 22.06 | 21.17 | 21.34 | 1,759,153 | -0.85(-3.83%) |
May 05, 2005 | 22.18 | 22.19 | 21.50 | 22.19 | 898,763 | +0.13(+0.59%) |
May 04, 2005 | 21.50 | 22.26 | 20.84 | 22.06 | 1,110,380 | +0.66(+3.08%) |
May 03, 2005 | 21.81 | 21.81 | 21.24 | 21.40 | 748,574 | -0.36(-1.65%) |
May 02, 2005 | 21.40 | 21.76 | 21.18 | 21.76 | 1,300,845 | +0.29(+1.35%) |
Apr 29, 2005 | 21.49 | 21.70 | 21.12 | 21.47 | 893,011 | +0.07(+0.33%) |
Apr 28, 2005 | 21.95 | 22.00 | 21.39 | 21.40 | 877,228 | -0.72(-3.25%) |
Apr 27, 2005 | 22.67 | 22.70 | 21.80 | 22.12 | 689,381 | -0.61(-2.68%) |
Apr 26, 2005 | 22.92 | 23.05 | 22.61 | 22.73 | 1,110,911 | -0.32(-1.39%) |
Apr 25, 2005 | 22.58 | 23.05 | 22.45 | 23.05 | 802,667 | +0.55(+2.44%) |
Apr 22, 2005 | 23.00 | 23.00 | 22.20 | 22.50 | 865,355 | -0.37(-1.62%) |
Apr 21, 2005 | 22.26 | 23.00 | 22.23 | 22.87 | 634,452 | +0.67(+3.02%) |
Apr 20, 2005 | 22.77 | 23.03 | 22.18 | 22.20 | 797,917 | -0.45(-1.99%) |
Apr 19, 2005 | 22.21 | 22.95 | 22.21 | 22.65 | 453,310 | +0.40(+1.80%) |
Apr 18, 2005 | 22.40 | 22.40 | 21.49 | 22.25 | 1,047,479 | -0.11(-0.49%) |
Apr 15, 2005 | 22.26 | 22.82 | 22.23 | 22.36 | 1,021,160 | -0.07(-0.31%) |
Apr 14, 2005 | 23.00 | 23.05 | 22.15 | 22.43 | 714,408 | -0.55(-2.39%) |
Apr 13, 2005 | 23.75 | 23.75 | 22.96 | 22.98 | 773,017 | -0.67(-2.83%) |
Apr 12, 2005 | 23.32 | 23.80 | 23.07 | 23.65 | 835,870 | +0.23(+0.98%) |
Apr 11, 2005 | 23.40 | 23.56 | 23.07 | 23.42 | 382,258 | +0.06(+0.26%) |
Apr 08, 2005 | 23.79 | 23.81 | 23.33 | 23.36 | 350,322 | -0.35(-1.48%) |
Apr 07, 2005 | 23.63 | 23.85 | 23.37 | 23.71 | 474,157 | +0.18(+0.76%) |
Apr 06, 2005 | 23.43 | 23.75 | 23.36 | 23.53 | 591,926 | -0.05(-0.21%) |
Apr 05, 2005 | 23.58 | 23.80 | 23.43 | 23.58 | 592,233 | +0.15(+0.64%) |
Apr 04, 2005 | 23.05 | 23.56 | 22.96 | 23.43 | 1,087,960 | +0.37(+1.60%) |
Apr 01, 2005 | 23.08 | 23.62 | 22.88 | 23.06 | 1,172,948 | +0.21(+0.92%) |
Mar 31, 2005 | 22.71 | 22.96 | 22.38 | 22.85 | 1,082,788 | +0.26(+1.15%) |
Mar 30, 2005 | 21.74 | 22.66 | 21.74 | 22.59 | 856,752 | +0.73(+3.34%) |
Mar 29, 2005 | 22.32 | 22.60 | 21.72 | 21.86 | 803,222 | -0.48(-2.15%) |
Mar 28, 2005 | 22.19 | 22.47 | 22.19 | 22.34 | 796,471 | +0.21(+0.95%) |
Mar 24, 2005 | 21.91 | 22.58 | 21.72 | 22.13 | 742,489 | +0.36(+1.65%) |
Mar 23, 2005 | 21.89 | 22.20 | 21.68 | 21.77 | 629,017 | -0.27(-1.23%) |
Mar 22, 2005 | 21.66 | 22.52 | 21.66 | 22.04 | 1,188,659 | +0.32(+1.50%) |
Mar 21, 2005 | 22.11 | 22.34 | 21.61 | 21.71 | 1,078,745 | -0.39(-1.79%) |
Mar 18, 2005 | 22.18 | 22.42 | 21.89 | 22.11 | 986,113 | -0.25(-1.12%) |
Mar 17, 2005 | 22.20 | 22.48 | 21.80 | 22.36 | 884,876 | +0.07(+0.31%) |
Mar 16, 2005 | 22.61 | 22.70 | 22.23 | 22.29 | 899,955 | -0.41(-1.81%) |
Mar 15, 2005 | 22.55 | 22.79 | 22.50 | 22.70 | 923,785 | +0.00(+0.00%) |
Mar 14, 2005 | 22.78 | 23.30 | 22.55 | 22.70 | 633,860 | -0.17(-0.74%) |
Mar 11, 2005 | 22.90 | 23.28 | 22.59 | 22.87 | 685,936 | -0.14(-0.61%) |
Mar 10, 2005 | 23.50 | 23.52 | 22.80 | 23.01 | 1,013,846 | -0.51(-2.17%) |
Mar 09, 2005 | 23.75 | 23.80 | 23.06 | 23.52 | 1,090,733 | -0.36(-1.51%) |
Mar 08, 2005 | 24.42 | 24.72 | 23.83 | 23.88 | 929,547 | -0.60(-2.45%) |
Mar 07, 2005 | 24.36 | 24.86 | 24.20 | 24.48 | 768,789 | +0.07(+0.29%) |
Mar 04, 2005 | 25.40 | 25.49 | 24.29 | 24.41 | 1,833,487 | -0.77(-3.06%) |
Mar 03, 2005 | 24.89 | 25.44 | 24.88 | 25.18 | 969,953 | -0.42(-1.64%) |
Mar 02, 2005 | 25.70 | 25.99 | 25.15 | 25.60 | 1,198,029 | -0.31(-1.20%) |
Mar 01, 2005 | 25.80 | 26.00 | 25.13 | 25.91 | 1,190,506 | +0.19(+0.74%) |
Feb 28, 2005 | 25.98 | 26.25 | 25.20 | 25.72 | 941,661 | -0.29(-1.10%) |
Feb 25, 2005 | 25.22 | 26.36 | 25.17 | 26.00 | 1,854,877 | +1.02(+4.10%) |
Feb 24, 2005 | 24.05 | 25.16 | 23.77 | 24.98 | 2,619,807 | -0.21(-0.83%) |
Feb 23, 2005 | 25.21 | 25.41 | 24.31 | 25.19 | 1,954,461 | -0.09(-0.36%) |
Feb 22, 2005 | 26.61 | 26.61 | 24.97 | 25.28 | 1,129,179 | -1.20(-4.53%) |
Feb 18, 2005 | 26.50 | 26.75 | 26.30 | 26.48 | 708,017 | +0.18(+0.68%) |
Feb 17, 2005 | 26.38 | 26.74 | 26.00 | 26.30 | 887,053 | +0.03(+0.11%) |
Feb 16, 2005 | 25.62 | 26.43 | 25.38 | 26.27 | 921,086 | +0.65(+2.54%) |
Feb 15, 2005 | 25.36 | 25.85 | 25.36 | 25.62 | 478,028 | +0.26(+1.03%) |
Feb 14, 2005 | 25.15 | 25.46 | 24.87 | 25.36 | 514,055 | +0.44(+1.77%) |
Feb 11, 2005 | 24.86 | 25.30 | 24.45 | 24.92 | 460,871 | +0.16(+0.65%) |
Feb 10, 2005 | 24.75 | 25.15 | 24.65 | 24.76 | 445,242 | +0.03(+0.12%) |
Feb 09, 2005 | 25.14 | 25.43 | 24.70 | 24.73 | 602,415 | -0.43(-1.71%) |
Feb 08, 2005 | 25.48 | 25.56 | 25.06 | 25.16 | 560,053 | -0.35(-1.37%) |
Feb 07, 2005 | 26.00 | 26.21 | 25.49 | 25.51 | 871,205 | -0.52(-2.00%) |
Feb 04, 2005 | 25.74 | 26.22 | 25.56 | 26.03 | 1,101,435 | +0.37(+1.44%) |
Feb 03, 2005 | 25.66 | 25.80 | 25.40 | 25.66 | 368,730 | -0.18(-0.70%) |
Feb 02, 2005 | 26.00 | 26.11 | 25.62 | 25.84 | 468,880 | -0.12(-0.46%) |