Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.52 | 27.60 | 26.99 | 27.18 | 2,218,932 | -0.34(-1.24%) |
Jan 30, 2006 | 27.72 | 28.03 | 27.23 | 27.52 | 2,547,559 | +0.62(+2.32%) |
Jan 27, 2006 | 28.55 | 27.80 | 26.70 | 26.90 | 4,862,324 | -1.64(-5.76%) |
Jan 26, 2006 | 28.23 | 28.73 | 27.88 | 28.54 | 2,166,110 | +0.31(+1.11%) |
Jan 25, 2006 | 27.91 | 28.30 | 27.34 | 28.23 | 2,008,047 | +0.38(+1.36%) |
Jan 24, 2006 | 27.36 | 28.03 | 27.23 | 27.85 | 1,155,769 | +0.63(+2.32%) |
Jan 23, 2006 | 27.42 | 27.72 | 27.12 | 27.22 | 1,039,641 | -0.17(-0.62%) |
Jan 20, 2006 | 28.36 | 28.36 | 27.25 | 27.39 | 1,016,658 | -0.97(-3.44%) |
Jan 19, 2006 | 28.18 | 28.78 | 28.14 | 28.36 | 1,062,222 | +0.20(+0.71%) |
Jan 18, 2006 | 27.94 | 28.32 | 27.92 | 28.16 | 768,407 | +0.22(+0.77%) |
Jan 17, 2006 | 28.67 | 28.67 | 27.57 | 27.94 | 1,939,634 | -1.39(-4.74%) |
Jan 13, 2006 | 29.37 | 29.61 | 29.32 | 29.34 | 524,457 | -0.11(-0.38%) |
Jan 12, 2006 | 29.46 | 29.55 | 29.19 | 29.45 | 579,699 | +0.02(+0.08%) |
Jan 11, 2006 | 29.60 | 29.62 | 29.35 | 29.43 | 1,242,462 | +0.00(+0.00%) |
Jan 10, 2006 | 28.67 | 29.44 | 28.63 | 29.43 | 791,794 | +0.76(+2.65%) |
Jan 09, 2006 | 28.49 | 28.92 | 28.47 | 28.67 | 459,807 | +0.22(+0.78%) |
Jan 06, 2006 | 28.11 | 28.52 | 27.86 | 28.44 | 724,993 | +0.51(+1.84%) |
Jan 05, 2006 | 27.89 | 28.12 | 27.72 | 27.93 | 914,911 | +0.10(+0.35%) |
Jan 04, 2006 | 28.07 | 28.07 | 27.65 | 27.83 | 745,289 | -0.05(-0.19%) |
Jan 03, 2006 | 28.12 | 28.16 | 27.45 | 27.89 | 822,170 | -0.30(-1.08%) |
Dec 30, 2005 | 28.26 | 28.34 | 27.90 | 28.19 | 659,134 | -0.12(-0.42%) |
Dec 29, 2005 | 28.30 | 28.60 | 28.22 | 28.31 | 658,596 | -0.02(-0.08%) |
Dec 28, 2005 | 28.22 | 28.47 | 28.16 | 28.33 | 549,323 | +0.07(+0.26%) |
Dec 27, 2005 | 28.42 | 28.56 | 28.01 | 28.26 | 802,143 | -0.19(-0.65%) |
Dec 23, 2005 | 28.23 | 28.60 | 28.23 | 28.44 | 654,698 | +0.45(+1.62%) |
Dec 22, 2005 | 28.79 | 28.79 | 27.35 | 27.99 | 2,372,560 | -0.80(-2.77%) |
Dec 21, 2005 | 28.96 | 29.24 | 28.73 | 28.79 | 572,979 | -0.07(-0.26%) |
Dec 20, 2005 | 28.87 | 29.02 | 28.75 | 28.86 | 374,728 | +0.13(+0.47%) |
Dec 19, 2005 | 29.16 | 29.16 | 28.67 | 28.73 | 382,254 | -0.39(-1.33%) |
Dec 16, 2005 | 29.23 | 29.66 | 29.11 | 29.11 | 1,174,855 | -0.11(-0.38%) |
Dec 15, 2005 | 29.28 | 29.37 | 29.02 | 29.22 | 434,136 | -0.01(-0.03%) |
Dec 14, 2005 | 29.12 | 29.57 | 29.11 | 29.23 | 615,720 | +0.26(+0.90%) |
Dec 13, 2005 | 29.02 | 29.26 | 28.85 | 28.97 | 640,317 | -0.04(-0.15%) |
Dec 12, 2005 | 28.84 | 29.11 | 28.82 | 29.02 | 680,504 | +0.36(+1.25%) |
Dec 09, 2005 | 28.26 | 28.72 | 28.09 | 28.66 | 531,447 | +0.43(+1.53%) |
Dec 08, 2005 | 28.21 | 28.55 | 28.12 | 28.23 | 631,311 | +0.14(+0.50%) |
Dec 07, 2005 | 28.79 | 28.80 | 27.96 | 28.09 | 953,755 | -0.71(-2.45%) |
Dec 06, 2005 | 28.82 | 28.94 | 28.72 | 28.79 | 1,113,565 | +0.16(+0.57%) |
Dec 05, 2005 | 28.66 | 28.75 | 28.58 | 28.63 | 865,852 | -0.18(-0.62%) |
Dec 02, 2005 | 28.95 | 29.02 | 28.57 | 28.81 | 890,987 | -0.28(-0.95%) |
Dec 01, 2005 | 28.75 | 29.19 | 28.55 | 29.08 | 940,583 | +0.62(+2.17%) |
Nov 30, 2005 | 28.72 | 28.87 | 28.43 | 28.47 | 1,024,184 | -0.13(-0.47%) |
Nov 29, 2005 | 28.64 | 28.93 | 28.60 | 28.60 | 509,001 | -0.04(-0.13%) |
Nov 28, 2005 | 28.85 | 28.96 | 28.49 | 28.64 | 767,332 | -0.16(-0.54%) |
Nov 25, 2005 | 28.77 | 28.83 | 28.50 | 28.79 | 187,767 | +0.11(+0.39%) |
Nov 23, 2005 | 27.86 | 28.94 | 27.86 | 28.68 | 1,133,189 | +0.20(+0.71%) |
Nov 22, 2005 | 27.97 | 28.48 | 27.76 | 28.48 | 1,047,571 | +0.48(+1.73%) |
Nov 21, 2005 | 27.98 | 28.04 | 27.65 | 28.00 | 448,248 | +0.07(+0.27%) |
Nov 18, 2005 | 28.32 | 28.32 | 27.49 | 27.92 | 746,499 | -0.09(-0.32%) |
Nov 17, 2005 | 27.82 | 28.32 | 27.80 | 28.01 | 820,557 | +0.28(+0.99%) |
Nov 16, 2005 | 27.21 | 27.97 | 27.21 | 27.74 | 1,268,403 | +0.57(+2.11%) |
Nov 15, 2005 | 27.36 | 27.34 | 27.06 | 27.16 | 842,062 | -0.18(-0.65%) |
Nov 14, 2005 | 27.68 | 27.71 | 27.19 | 27.34 | 953,755 | -0.43(-1.55%) |
Nov 11, 2005 | 27.48 | 27.97 | 27.33 | 27.77 | 1,026,335 | +0.31(+1.11%) |
Nov 10, 2005 | 26.79 | 27.67 | 26.75 | 27.47 | 716,795 | +0.61(+2.27%) |
Nov 09, 2005 | 27.12 | 27.05 | 26.51 | 26.86 | 1,485,874 | -0.25(-0.93%) |
Nov 08, 2005 | 27.16 | 27.50 | 26.96 | 27.11 | 1,513,831 | -0.98(-3.50%) |
Nov 07, 2005 | 28.08 | 28.54 | 27.68 | 28.09 | 1,664,367 | +0.01(+0.05%) |
Nov 04, 2005 | 28.27 | 28.61 | 27.86 | 28.08 | 681,580 | -0.39(-1.36%) |
Nov 03, 2005 | 28.13 | 28.48 | 27.90 | 28.47 | 1,152,006 | +0.40(+1.43%) |
Nov 02, 2005 | 27.63 | 28.22 | 27.59 | 28.06 | 788,702 | +0.45(+1.62%) |
Nov 01, 2005 | 27.19 | 27.68 | 27.19 | 27.62 | 970,959 | +0.18(+0.65%) |
Oct 31, 2005 | 27.41 | 27.53 | 27.28 | 27.44 | 1,221,495 | +0.19(+0.68%) |
Oct 28, 2005 | 27.08 | 27.37 | 26.79 | 27.25 | 834,401 | +0.51(+1.92%) |
Oct 27, 2005 | 27.26 | 27.34 | 26.68 | 26.74 | 799,858 | -0.65(-2.36%) |
Oct 26, 2005 | 27.53 | 27.53 | 27.25 | 27.39 | 1,208,054 | -0.14(-0.51%) |
Oct 25, 2005 | 27.92 | 27.93 | 27.01 | 27.53 | 1,968,397 | -0.37(-1.33%) |
Oct 24, 2005 | 27.51 | 28.03 | 27.42 | 27.90 | 2,092,455 | +0.11(+0.40%) |
Oct 21, 2005 | 26.90 | 28.30 | 26.01 | 27.79 | 6,779,512 | +3.68(+15.24%) |
Oct 20, 2005 | 24.86 | 25.04 | 24.00 | 24.11 | 1,467,460 | -0.56(-2.26%) |
Oct 19, 2005 | 24.54 | 24.67 | 23.79 | 24.67 | 1,915,037 | +0.13(+0.51%) |
Oct 18, 2005 | 25.04 | 25.13 | 24.54 | 24.54 | 1,704,017 | -0.48(-1.93%) |
Oct 17, 2005 | 25.36 | 25.47 | 24.98 | 25.03 | 1,323,779 | -0.37(-1.46%) |
Oct 14, 2005 | 24.66 | 25.47 | 24.78 | 25.40 | 1,286,413 | +0.75(+3.05%) |
Oct 13, 2005 | 24.81 | 24.98 | 24.49 | 24.65 | 1,354,289 | -0.17(-0.69%) |
Oct 12, 2005 | 25.13 | 25.44 | 24.57 | 24.82 | 1,195,016 | -0.28(-1.10%) |
Oct 11, 2005 | 25.36 | 25.49 | 25.01 | 25.10 | 905,099 | -0.30(-1.17%) |
Oct 10, 2005 | 25.76 | 25.92 | 25.36 | 25.39 | 574,995 | -0.35(-1.36%) |
Oct 07, 2005 | 25.56 | 25.78 | 25.51 | 25.74 | 822,439 | +0.42(+1.64%) |
Oct 06, 2005 | 25.37 | 25.56 | 25.03 | 25.33 | 710,477 | -0.01(-0.06%) |
Oct 05, 2005 | 25.82 | 25.89 | 25.33 | 25.34 | 654,026 | -0.54(-2.07%) |
Oct 04, 2005 | 26.54 | 26.58 | 25.88 | 25.88 | 993,136 | -0.74(-2.79%) |
Oct 03, 2005 | 26.46 | 27.16 | 26.46 | 26.62 | 774,724 | +0.14(+0.53%) |
Sep 30, 2005 | 26.31 | 26.78 | 26.08 | 26.48 | 576,339 | +0.18(+0.68%) |
Sep 29, 2005 | 26.49 | 26.49 | 25.91 | 26.30 | 1,063,835 | -0.51(-1.89%) |
Sep 28, 2005 | 26.57 | 27.13 | 26.65 | 26.81 | 1,365,579 | +0.25(+0.92%) |
Sep 27, 2005 | 26.43 | 26.72 | 26.28 | 26.56 | 875,933 | +0.22(+0.82%) |
Sep 26, 2005 | 26.43 | 26.75 | 26.23 | 26.35 | 1,077,544 | +0.10(+0.37%) |
Sep 23, 2005 | 26.25 | 26.31 | 25.54 | 26.25 | 1,009,937 | +0.53(+2.05%) |
Sep 22, 2005 | 25.53 | 25.73 | 25.27 | 25.72 | 1,466,923 | +0.19(+0.73%) |
Sep 21, 2005 | 25.21 | 25.75 | 25.08 | 25.53 | 1,204,559 | +0.22(+0.88%) |
Sep 20, 2005 | 25.65 | 25.99 | 25.28 | 25.31 | 895,153 | -0.26(-1.02%) |
Sep 19, 2005 | 26.20 | 26.20 | 25.30 | 25.57 | 1,008,862 | -0.72(-2.74%) |
Sep 16, 2005 | 25.68 | 26.33 | 25.53 | 26.29 | 2,044,203 | +0.78(+3.06%) |
Sep 15, 2005 | 26.08 | 26.17 | 25.35 | 25.51 | 741,794 | -0.50(-1.92%) |
Sep 14, 2005 | 26.20 | 26.26 | 25.97 | 26.01 | 1,340,042 | -0.22(-0.85%) |
Sep 13, 2005 | 26.26 | 26.52 | 25.89 | 26.23 | 1,215,715 | +0.04(+0.17%) |
Sep 12, 2005 | 25.85 | 26.49 | 25.81 | 26.19 | 1,505,497 | +0.44(+1.70%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.75 | 490,049 | +0.43(+1.70%) |
Sep 08, 2005 | 25.43 | 25.49 | 25.19 | 25.32 | 895,019 | -0.15(-0.58%) |
Sep 07, 2005 | 25.55 | 25.72 | 25.31 | 25.47 | 993,002 | -0.20(-0.78%) |
Sep 06, 2005 | 24.89 | 25.68 | 24.85 | 25.67 | 819,347 | +0.80(+3.23%) |
Sep 02, 2005 | 25.09 | 25.22 | 24.77 | 24.86 | 488,705 | -0.14(-0.57%) |
Sep 01, 2005 | 25.05 | 25.19 | 24.76 | 25.01 | 1,166,387 | -0.05(-0.21%) |
Aug 31, 2005 | 25.06 | 25.07 | 24.43 | 25.06 | 1,494,879 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,272 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.54 | 24.30 | 24.45 | 711,956 | -0.06(-0.24%) |
Aug 26, 2005 | 24.69 | 24.74 | 24.36 | 24.51 | 873,648 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,921 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.14 | 24.23 | 1,052,948 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.20 | 24.20 | 1,225,392 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,756 | +0.17(+0.70%) |
Aug 19, 2005 | 24.89 | 24.92 | 24.53 | 24.60 | 609,403 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.57 | 24.59 | 565,855 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.89 | 24.51 | 24.81 | 835,476 | +0.00(+0.00%) |
Aug 16, 2005 | 25.13 | 25.18 | 24.73 | 24.81 | 887,223 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.63 | 25.29 | 814,106 | +0.42(+1.71%) |
Aug 12, 2005 | 24.92 | 24.97 | 24.66 | 24.86 | 901,739 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,577 | +0.54(+2.19%) |
Aug 10, 2005 | 24.54 | 24.84 | 24.48 | 24.49 | 763,165 | +0.01(+0.03%) |
Aug 09, 2005 | 24.29 | 24.60 | 24.22 | 24.48 | 669,483 | +0.33(+1.36%) |
Aug 08, 2005 | 24.58 | 24.74 | 24.08 | 24.15 | 893,809 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.83 | 24.40 | 24.55 | 655,505 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.78 | 24.78 | 1,521,089 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,190,043 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.66 | 24.70 | 1,684,394 | -0.21(-0.84%) |
Aug 01, 2005 | 25.30 | 25.44 | 24.83 | 24.91 | 1,420,821 | -0.31(-1.21%) |
Jul 29, 2005 | 25.07 | 25.21 | 24.92 | 25.21 | 855,100 | -0.01(-0.03%) |
Jul 28, 2005 | 25.11 | 25.36 | 24.99 | 25.22 | 1,168,672 | +0.08(+0.33%) |
Jul 27, 2005 | 25.28 | 25.33 | 25.01 | 25.14 | 1,444,477 | -0.12(-0.47%) |
Jul 26, 2005 | 24.86 | 25.56 | 24.60 | 25.26 | 2,781,696 | +0.21(+0.83%) |
Jul 25, 2005 | 24.85 | 25.24 | 24.75 | 25.05 | 1,996,488 | -0.39(-1.52%) |
Jul 22, 2005 | 24.29 | 25.96 | 24.29 | 25.44 | 6,812,039 | +3.69(+16.97%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.68 | 21.75 | 1,117,598 | -0.31(-1.42%) |
Jul 20, 2005 | 22.15 | 22.21 | 21.46 | 22.06 | 1,143,001 | -0.09(-0.40%) |
Jul 19, 2005 | 21.06 | 22.25 | 21.06 | 22.15 | 2,581,429 | +1.31(+6.28%) |
Jul 18, 2005 | 20.82 | 20.88 | 20.68 | 20.84 | 1,004,695 | -0.08(-0.39%) |
Jul 15, 2005 | 20.90 | 21.04 | 20.73 | 20.92 | 749,052 | +0.01(+0.07%) |
Jul 14, 2005 | 21.34 | 21.34 | 20.78 | 20.91 | 1,005,905 | -0.24(-1.13%) |
Jul 13, 2005 | 20.19 | 21.58 | 20.19 | 21.14 | 2,897,018 | +1.31(+6.60%) |
Jul 12, 2005 | 20.24 | 20.24 | 19.70 | 19.84 | 1,364,101 | +0.28(+1.45%) |
Jul 11, 2005 | 19.38 | 19.75 | 19.31 | 19.55 | 897,573 | +0.17(+0.88%) |
Jul 08, 2005 | 19.01 | 19.46 | 18.80 | 19.38 | 1,142,329 | +0.33(+1.72%) |
Jul 07, 2005 | 18.75 | 19.09 | 18.45 | 19.05 | 843,541 | +0.04(+0.20%) |
Jul 06, 2005 | 19.17 | 19.38 | 18.97 | 19.02 | 961,147 | -0.07(-0.39%) |
Jul 05, 2005 | 18.67 | 19.12 | 18.59 | 19.09 | 741,391 | +0.37(+1.99%) |
Jul 01, 2005 | 18.63 | 18.79 | 18.35 | 18.72 | 1,248,242 | +0.14(+0.76%) |
Jun 30, 2005 | 18.55 | 18.61 | 18.27 | 18.58 | 1,405,095 | +0.01(+0.08%) |
Jun 29, 2005 | 18.61 | 18.64 | 18.28 | 18.56 | 667,601 | -0.04(-0.20%) |
Jun 28, 2005 | 18.15 | 18.62 | 18.14 | 18.60 | 1,013,566 | +0.52(+2.88%) |
Jun 27, 2005 | 18.04 | 18.20 | 18.00 | 18.08 | 680,236 | +0.05(+0.29%) |
Jun 24, 2005 | 18.17 | 18.30 | 17.97 | 18.03 | 1,403,617 | -0.11(-0.62%) |
Jun 23, 2005 | 18.46 | 18.52 | 18.07 | 18.14 | 760,477 | -0.31(-1.69%) |
Jun 22, 2005 | 18.40 | 18.50 | 18.27 | 18.45 | 883,729 | +0.08(+0.45%) |
Jun 21, 2005 | 18.27 | 18.47 | 18.23 | 18.37 | 515,452 | +0.08(+0.45%) |
Jun 20, 2005 | 18.47 | 18.54 | 18.23 | 18.29 | 691,929 | -0.33(-1.76%) |
Jun 17, 2005 | 18.53 | 18.68 | 18.34 | 18.61 | 1,055,636 | +0.08(+0.44%) |
Jun 16, 2005 | 18.56 | 18.75 | 18.42 | 18.53 | 607,924 | -0.01(-0.08%) |
Jun 15, 2005 | 18.70 | 18.86 | 18.29 | 18.55 | 996,362 | -0.16(-0.87%) |
Jun 14, 2005 | 18.45 | 18.75 | 18.45 | 18.71 | 1,304,021 | +0.16(+0.84%) |
Jun 13, 2005 | 18.39 | 18.67 | 18.32 | 18.56 | 780,638 | +0.16(+0.89%) |
Jun 10, 2005 | 18.55 | 18.57 | 18.31 | 18.39 | 432,792 | -0.20(-1.08%) |
Jun 09, 2005 | 18.21 | 18.59 | 18.21 | 18.59 | 1,198,914 | +0.42(+2.29%) |
Jun 08, 2005 | 18.77 | 18.77 | 17.96 | 18.18 | 1,333,053 | -0.60(-3.21%) |
Jun 07, 2005 | 18.85 | 19.04 | 18.63 | 18.78 | 830,100 | +0.00(+0.00%) |
Jun 06, 2005 | 18.59 | 18.81 | 18.59 | 18.78 | 675,263 | +0.12(+0.64%) |
Jun 03, 2005 | 18.82 | 18.92 | 18.63 | 18.66 | 785,880 | -0.16(-0.83%) |
Jun 02, 2005 | 18.82 | 18.97 | 18.79 | 18.82 | 879,293 | +0.03(+0.16%) |
Jun 01, 2005 | 18.43 | 18.92 | 18.43 | 18.79 | 772,170 | +0.23(+1.24%) |
May 31, 2005 | 18.91 | 18.96 | 18.52 | 18.56 | 1,046,630 | -0.39(-2.04%) |
May 27, 2005 | 19.04 | 19.16 | 18.92 | 18.94 | 391,797 | -0.03(-0.16%) |
May 26, 2005 | 18.67 | 19.05 | 18.67 | 18.97 | 1,232,785 | +0.31(+1.63%) |
May 25, 2005 | 19.08 | 19.16 | 18.65 | 18.67 | 1,334,397 | -0.48(-2.49%) |
May 24, 2005 | 19.12 | 19.23 | 19.01 | 19.14 | 575,532 | -0.04(-0.23%) |
May 23, 2005 | 19.03 | 19.27 | 18.99 | 19.19 | 856,713 | +0.16(+0.82%) |
May 20, 2005 | 19.17 | 19.21 | 18.99 | 19.03 | 766,794 | -0.14(-0.74%) |
May 19, 2005 | 19.27 | 19.34 | 19.03 | 19.17 | 636,553 | -0.13(-0.66%) |
May 18, 2005 | 18.92 | 19.32 | 18.91 | 19.30 | 998,916 | +0.44(+2.33%) |
May 17, 2005 | 18.81 | 18.88 | 18.66 | 18.86 | 708,730 | -0.06(-0.31%) |
May 16, 2005 | 18.90 | 18.96 | 18.73 | 18.92 | 905,368 | -0.02(-0.12%) |
May 13, 2005 | 18.84 | 19.09 | 18.68 | 18.94 | 835,745 | +0.15(+0.79%) |
May 12, 2005 | 19.02 | 19.23 | 18.78 | 18.79 | 880,503 | -0.19(-1.02%) |
May 11, 2005 | 18.93 | 19.20 | 18.83 | 18.99 | 822,708 | +0.04(+0.20%) |
May 10, 2005 | 19.27 | 19.27 | 18.93 | 18.95 | 1,179,156 | -0.36(-1.89%) |
May 09, 2005 | 19.43 | 19.46 | 19.06 | 19.31 | 1,196,764 | -0.13(-0.65%) |
May 06, 2005 | 19.17 | 19.53 | 19.16 | 19.44 | 1,629,959 | +0.45(+2.35%) |
May 05, 2005 | 19.05 | 19.20 | 18.94 | 18.99 | 1,293,940 | -0.04(-0.20%) |
May 04, 2005 | 18.85 | 19.04 | 18.74 | 19.03 | 1,274,989 | +0.18(+0.95%) |
May 03, 2005 | 18.73 | 18.90 | 18.67 | 18.85 | 1,793,936 | +0.13(+0.68%) |
May 02, 2005 | 18.47 | 18.78 | 18.47 | 18.73 | 1,694,743 | +0.26(+1.41%) |
Apr 29, 2005 | 18.21 | 18.51 | 18.08 | 18.47 | 1,324,451 | +0.42(+2.35%) |
Apr 28, 2005 | 18.07 | 18.16 | 17.97 | 18.04 | 2,253,475 | -0.03(-0.16%) |
Apr 27, 2005 | 18.44 | 18.44 | 18.03 | 18.07 | 1,401,197 | -0.34(-1.86%) |
Apr 26, 2005 | 18.66 | 18.95 | 18.35 | 18.41 | 1,903,881 | -0.25(-1.32%) |
Apr 25, 2005 | 18.40 | 18.82 | 18.29 | 18.66 | 2,371,082 | +0.62(+3.42%) |
Apr 22, 2005 | 19.33 | 19.33 | 17.82 | 18.04 | 4,528,321 | -1.27(-6.59%) |
Apr 21, 2005 | 19.05 | 19.40 | 18.95 | 19.31 | 1,221,495 | +0.41(+2.16%) |
Apr 20, 2005 | 19.79 | 19.93 | 18.82 | 18.91 | 2,209,121 | +0.02(+0.12%) |
Apr 19, 2005 | 18.57 | 18.92 | 18.43 | 18.88 | 1,823,237 | +0.43(+2.34%) |
Apr 18, 2005 | 18.57 | 18.58 | 18.32 | 18.45 | 2,868,524 | -0.05(-0.28%) |
Apr 15, 2005 | 18.38 | 18.56 | 18.21 | 18.50 | 2,549,037 | +0.15(+0.81%) |
Apr 14, 2005 | 19.08 | 19.29 | 18.32 | 18.35 | 2,955,485 | -0.10(-0.52%) |
Apr 13, 2005 | 18.87 | 18.91 | 18.35 | 18.45 | 1,125,528 | -0.37(-1.98%) |
Apr 12, 2005 | 18.98 | 18.98 | 18.67 | 18.82 | 1,880,360 | -0.10(-0.55%) |
Apr 11, 2005 | 19.34 | 19.36 | 18.88 | 18.93 | 1,015,313 | -0.31(-1.62%) |
Apr 08, 2005 | 19.68 | 19.68 | 19.22 | 19.24 | 1,029,023 | -0.31(-1.60%) |
Apr 07, 2005 | 19.61 | 19.64 | 19.34 | 19.55 | 797,842 | -0.06(-0.30%) |
Apr 06, 2005 | 19.48 | 19.78 | 19.33 | 19.61 | 1,258,725 | +0.23(+1.19%) |
Apr 05, 2005 | 19.17 | 19.46 | 18.99 | 19.38 | 3,798,086 | +0.22(+1.13%) |
Apr 04, 2005 | 19.51 | 19.52 | 19.02 | 19.17 | 1,760,468 | -0.34(-1.75%) |
Apr 01, 2005 | 20.10 | 20.16 | 19.20 | 19.51 | 1,809,662 | -0.55(-2.74%) |
Mar 31, 2005 | 19.94 | 20.31 | 19.79 | 20.06 | 1,461,815 | +0.19(+0.97%) |
Mar 30, 2005 | 20.19 | 20.39 | 19.39 | 19.86 | 2,342,318 | -0.36(-1.77%) |
Mar 29, 2005 | 20.07 | 20.39 | 20.02 | 20.22 | 1,158,592 | +0.02(+0.11%) |
Mar 28, 2005 | 20.09 | 20.36 | 19.84 | 20.20 | 1,742,323 | +0.29(+1.46%) |
Mar 24, 2005 | 20.48 | 20.48 | 19.91 | 19.91 | 1,061,953 | -0.54(-2.62%) |
Mar 23, 2005 | 20.43 | 20.64 | 20.21 | 20.45 | 480,103 | +0.01(+0.04%) |
Mar 22, 2005 | 20.52 | 20.69 | 20.35 | 20.44 | 883,460 | -0.16(-0.76%) |
Mar 21, 2005 | 20.53 | 20.71 | 20.33 | 20.59 | 367,604 | +0.04(+0.18%) |
Mar 18, 2005 | 20.53 | 20.68 | 20.41 | 20.56 | 1,668,399 | -0.03(-0.14%) |
Mar 17, 2005 | 20.35 | 20.82 | 20.20 | 20.59 | 673,919 | +0.29(+1.43%) |
Mar 16, 2005 | 20.55 | 20.57 | 20.21 | 20.30 | 1,053,082 | -0.33(-1.62%) |
Mar 15, 2005 | 21.24 | 21.24 | 20.45 | 20.63 | 1,128,619 | -0.64(-3.01%) |
Mar 14, 2005 | 21.14 | 21.41 | 21.06 | 21.27 | 640,585 | +0.25(+1.17%) |
Mar 11, 2005 | 21.06 | 21.20 | 20.98 | 21.03 | 411,421 | +0.03(+0.14%) |
Mar 10, 2005 | 21.07 | 21.26 | 20.68 | 21.00 | 585,747 | -0.01(-0.04%) |
Mar 09, 2005 | 21.66 | 21.67 | 20.92 | 21.00 | 929,158 | -0.77(-3.55%) |
Mar 08, 2005 | 21.64 | 21.84 | 21.61 | 21.78 | 667,736 | +0.19(+0.90%) |
Mar 07, 2005 | 21.36 | 21.74 | 21.36 | 21.58 | 709,940 | +0.18(+0.83%) |
Mar 04, 2005 | 21.34 | 21.58 | 21.24 | 21.41 | 843,272 | +0.10(+0.45%) |
Mar 03, 2005 | 21.58 | 21.58 | 21.00 | 21.31 | 1,770,011 | -0.27(-1.24%) |
Mar 02, 2005 | 21.69 | 21.76 | 21.50 | 21.58 | 673,112 | -0.16(-0.72%) |
Mar 01, 2005 | 21.70 | 21.80 | 21.32 | 21.73 | 1,047,840 | +0.03(+0.14%) |
Feb 28, 2005 | 21.66 | 21.81 | 21.45 | 21.70 | 1,217,059 | +0.05(+0.24%) |
Feb 25, 2005 | 21.28 | 21.68 | 20.95 | 21.65 | 1,048,781 | +0.33(+1.57%) |
Feb 24, 2005 | 20.56 | 21.37 | 20.45 | 21.32 | 1,249,451 | +0.77(+3.77%) |
Feb 23, 2005 | 20.40 | 20.59 | 20.27 | 20.54 | 1,183,188 | +0.09(+0.44%) |
Feb 22, 2005 | 20.81 | 20.87 | 20.44 | 20.45 | 1,085,205 | -0.37(-1.79%) |
Feb 18, 2005 | 20.91 | 21.00 | 20.77 | 20.82 | 807,654 | -0.04(-0.21%) |
Feb 17, 2005 | 21.13 | 21.24 | 20.83 | 20.87 | 807,788 | -0.31(-1.48%) |
Feb 16, 2005 | 21.03 | 21.34 | 20.91 | 21.18 | 606,446 | +0.04(+0.18%) |
Feb 15, 2005 | 21.12 | 21.36 | 21.01 | 21.14 | 1,372,972 | -0.04(-0.21%) |
Feb 14, 2005 | 21.41 | 21.44 | 21.11 | 21.19 | 976,604 | -0.28(-1.28%) |
Feb 11, 2005 | 21.41 | 21.76 | 21.32 | 21.46 | 1,196,898 | +0.06(+0.28%) |
Feb 10, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 1,319,746 | +0.16(+0.77%) |
Feb 09, 2005 | 21.55 | 21.55 | 21.16 | 21.24 | 1,052,276 | -0.26(-1.21%) |
Feb 08, 2005 | 21.49 | 21.74 | 21.35 | 21.50 | 1,091,791 | -0.07(-0.34%) |
Feb 07, 2005 | 21.73 | 21.97 | 21.43 | 21.58 | 2,590,300 | -0.04(-0.21%) |
Feb 04, 2005 | 21.65 | 21.69 | 21.40 | 21.62 | 2,465,839 | -0.08(-0.38%) |
Feb 03, 2005 | 21.93 | 21.93 | 21.58 | 21.70 | 1,741,114 | -0.25(-1.15%) |
Feb 02, 2005 | 22.13 | 22.13 | 21.78 | 21.96 | 1,788,156 | -0.20(-0.91%) |