Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.41 | 22.49 | 22.19 | 22.43 | 15,483 | -0.05(-0.23%) |
Dec 29, 2005 | 22.53 | 22.54 | 22.47 | 22.48 | 6,988 | -0.07(-0.29%) |
Dec 28, 2005 | 22.62 | 22.66 | 22.45 | 22.54 | 20,827 | -0.08(-0.35%) |
Dec 27, 2005 | 22.84 | 22.88 | 22.59 | 22.62 | 16,853 | -0.28(-1.21%) |
Dec 23, 2005 | 22.93 | 22.99 | 22.90 | 22.90 | 9,728 | -0.08(-0.35%) |
Dec 22, 2005 | 23.10 | 23.10 | 22.92 | 22.98 | 29,322 | -0.09(-0.38%) |
Dec 21, 2005 | 23.18 | 23.23 | 23.05 | 23.07 | 40,558 | -0.11(-0.47%) |
Dec 20, 2005 | 23.17 | 23.27 | 23.14 | 23.18 | 68,373 | -0.04(-0.16%) |
Dec 19, 2005 | 23.38 | 23.38 | 23.21 | 23.22 | 18,360 | -0.17(-0.72%) |
Dec 16, 2005 | 23.43 | 23.49 | 23.38 | 23.38 | 69,058 | -0.04(-0.19%) |
Dec 15, 2005 | 23.57 | 23.57 | 23.27 | 23.43 | 35,625 | -0.15(-0.62%) |
Dec 14, 2005 | 23.70 | 23.72 | 23.55 | 23.57 | 16,031 | -0.10(-0.43%) |
Dec 13, 2005 | 23.59 | 23.73 | 23.57 | 23.68 | 29,870 | -0.01(-0.06%) |
Dec 12, 2005 | 23.72 | 23.79 | 23.61 | 23.69 | 18,360 | -0.03(-0.12%) |
Dec 09, 2005 | 23.78 | 23.82 | 23.70 | 23.72 | 11,372 | -0.09(-0.37%) |
Dec 08, 2005 | 23.82 | 23.87 | 23.72 | 23.81 | 14,798 | +0.06(+0.25%) |
Dec 07, 2005 | 24.07 | 24.07 | 23.70 | 23.75 | 14,387 | -0.28(-1.18%) |
Dec 06, 2005 | 24.05 | 24.08 | 23.97 | 24.03 | 10,139 | +0.06(+0.24%) |
Dec 05, 2005 | 24.07 | 24.07 | 23.81 | 23.97 | 21,512 | -0.20(-0.85%) |
Dec 02, 2005 | 24.27 | 24.27 | 24.11 | 24.18 | 16,716 | -0.14(-0.57%) |
Dec 01, 2005 | 24.42 | 24.42 | 24.23 | 24.32 | 56,452 | -0.03(-0.12%) |
Nov 30, 2005 | 24.34 | 24.38 | 24.23 | 24.35 | 47,272 | -0.01(-0.03%) |
Nov 29, 2005 | 24.52 | 24.52 | 24.34 | 24.35 | 29,185 | -0.26(-1.04%) |
Nov 28, 2005 | 24.88 | 24.88 | 24.52 | 24.61 | 19,045 | -0.39(-1.58%) |
Nov 25, 2005 | 25.03 | 25.03 | 25.00 | 25.00 | 9,591 | +0.00(+0.00%) |
Nov 23, 2005 | 25.07 | 25.07 | 24.92 | 25.00 | 18,908 | -0.04(-0.17%) |
Nov 22, 2005 | 25.07 | 25.11 | 24.93 | 25.05 | 45,216 | -0.13(-0.52%) |
Nov 21, 2005 | 25.43 | 25.43 | 25.08 | 25.18 | 27,678 | -0.36(-1.40%) |
Nov 18, 2005 | 25.73 | 25.73 | 25.42 | 25.54 | 13,290 | -0.08(-0.31%) |
Nov 17, 2005 | 25.53 | 25.62 | 25.33 | 25.62 | 14,113 | +0.15(+0.57%) |
Nov 16, 2005 | 25.47 | 25.54 | 25.40 | 25.47 | 11,098 | +0.04(+0.14%) |
Nov 15, 2005 | 25.39 | 25.69 | 25.36 | 25.43 | 15,346 | +0.09(+0.37%) |
Nov 14, 2005 | 25.76 | 25.76 | 25.34 | 25.34 | 23,019 | -0.52(-2.00%) |
Nov 11, 2005 | 25.69 | 26.00 | 25.69 | 25.86 | 16,305 | +0.28(+1.08%) |
Nov 10, 2005 | 25.14 | 25.65 | 25.06 | 25.58 | 12,879 | +0.44(+1.74%) |
Nov 09, 2005 | 24.78 | 25.17 | 24.77 | 25.14 | 20,553 | +0.34(+1.35%) |
Nov 08, 2005 | 25.04 | 25.16 | 24.78 | 24.81 | 18,634 | -0.23(-0.93%) |
Nov 07, 2005 | 24.93 | 25.52 | 24.81 | 25.04 | 35,625 | -0.04(-0.15%) |
Nov 04, 2005 | 25.34 | 25.41 | 24.75 | 25.08 | 13,976 | -0.34(-1.32%) |
Nov 03, 2005 | 25.25 | 25.53 | 25.16 | 25.41 | 23,704 | +0.28(+1.10%) |
Nov 02, 2005 | 25.43 | 25.43 | 24.20 | 25.13 | 40,146 | -0.28(-1.09%) |
Nov 01, 2005 | 24.96 | 25.54 | 24.96 | 25.41 | 42,613 | +0.50(+2.02%) |
Oct 31, 2005 | 24.74 | 25.22 | 24.70 | 24.91 | 32,199 | +0.15(+0.59%) |
Oct 28, 2005 | 24.41 | 24.84 | 24.41 | 24.76 | 32,062 | +0.39(+1.62%) |
Oct 27, 2005 | 24.16 | 24.99 | 24.16 | 24.37 | 18,223 | +0.28(+1.15%) |
Oct 26, 2005 | 24.45 | 24.45 | 24.08 | 24.09 | 32,747 | -1.66(-6.46%) |
Oct 25, 2005 | 26.31 | 26.31 | 25.68 | 25.76 | 10,687 | -0.50(-1.92%) |
Oct 24, 2005 | 25.65 | 26.81 | 25.65 | 26.26 | 38,091 | +0.42(+1.64%) |
Oct 21, 2005 | 24.52 | 26.05 | 24.52 | 25.84 | 51,793 | +1.21(+4.92%) |
Oct 20, 2005 | 25.07 | 25.07 | 24.55 | 24.62 | 15,072 | -0.51(-2.03%) |
Oct 19, 2005 | 24.30 | 25.14 | 24.19 | 25.13 | 27,541 | +0.76(+3.11%) |
Oct 18, 2005 | 24.27 | 24.67 | 24.23 | 24.38 | 9,317 | +0.18(+0.75%) |
Oct 17, 2005 | 24.38 | 24.42 | 24.08 | 24.19 | 20,690 | -0.32(-1.31%) |
Oct 14, 2005 | 24.52 | 24.56 | 24.37 | 24.51 | 8,221 | +0.06(+0.24%) |
Oct 13, 2005 | 24.30 | 24.46 | 24.27 | 24.46 | 16,031 | +0.18(+0.75%) |
Oct 12, 2005 | 24.23 | 24.38 | 24.22 | 24.27 | 16,442 | +0.07(+0.27%) |
Oct 11, 2005 | 24.22 | 24.34 | 24.19 | 24.21 | 16,305 | +0.00(+0.00%) |
Oct 10, 2005 | 24.24 | 24.34 | 24.12 | 24.21 | 20,279 | -0.21(-0.87%) |
Oct 07, 2005 | 24.05 | 24.42 | 23.98 | 24.42 | 29,185 | +0.43(+1.79%) |
Oct 06, 2005 | 23.72 | 24.07 | 23.68 | 23.99 | 12,879 | +0.27(+1.14%) |
Oct 05, 2005 | 23.90 | 23.90 | 23.65 | 23.72 | 21,786 | -0.28(-1.19%) |
Oct 04, 2005 | 23.83 | 24.24 | 23.83 | 24.00 | 36,173 | +0.23(+0.95%) |
Oct 03, 2005 | 23.65 | 24.00 | 23.65 | 23.78 | 40,146 | +0.04(+0.18%) |
Sep 30, 2005 | 23.94 | 24.08 | 23.35 | 23.73 | 85,363 | -0.27(-1.12%) |
Sep 29, 2005 | 23.83 | 24.05 | 23.76 | 24.00 | 31,240 | +0.17(+0.70%) |
Sep 28, 2005 | 24.01 | 24.08 | 23.81 | 23.84 | 12,742 | -0.12(-0.52%) |
Sep 27, 2005 | 23.94 | 24.04 | 23.91 | 23.96 | 5,069 | -0.01(-0.06%) |
Sep 26, 2005 | 24.02 | 24.08 | 23.91 | 23.97 | 8,358 | -0.04(-0.18%) |
Sep 23, 2005 | 24.02 | 24.03 | 23.83 | 24.02 | 10,276 | +0.02(+0.09%) |
Sep 22, 2005 | 24.38 | 24.38 | 24.00 | 24.00 | 10,002 | -0.45(-1.85%) |
Sep 21, 2005 | 24.81 | 24.81 | 24.38 | 24.45 | 21,923 | -0.30(-1.21%) |
Sep 20, 2005 | 24.96 | 25.00 | 24.65 | 24.75 | 10,139 | -0.28(-1.11%) |
Sep 19, 2005 | 25.07 | 25.11 | 24.75 | 25.03 | 41,106 | -0.28(-1.10%) |
Sep 16, 2005 | 24.96 | 25.32 | 24.96 | 25.30 | 46,449 | +0.42(+1.70%) |
Sep 15, 2005 | 24.74 | 25.03 | 24.74 | 24.88 | 14,798 | +0.05(+0.21%) |
Sep 14, 2005 | 24.99 | 25.02 | 24.59 | 24.83 | 71,798 | -0.23(-0.93%) |
Sep 13, 2005 | 25.69 | 25.69 | 24.96 | 25.06 | 24,937 | -0.79(-3.05%) |
Sep 12, 2005 | 24.92 | 26.18 | 24.92 | 25.85 | 80,705 | -0.72(-2.72%) |
Sep 09, 2005 | 26.42 | 26.66 | 26.42 | 26.57 | 16,168 | +0.15(+0.58%) |
Sep 08, 2005 | 26.42 | 26.57 | 26.36 | 26.42 | 15,894 | -0.20(-0.74%) |
Sep 07, 2005 | 26.74 | 26.75 | 26.35 | 26.62 | 14,661 | -0.09(-0.35%) |
Sep 06, 2005 | 26.43 | 26.82 | 26.43 | 26.71 | 7,810 | +0.18(+0.66%) |
Sep 02, 2005 | 26.59 | 26.60 | 26.38 | 26.54 | 18,634 | +0.01(+0.03%) |
Sep 01, 2005 | 26.42 | 27.00 | 26.38 | 26.53 | 26,993 | +0.18(+0.69%) |
Aug 31, 2005 | 25.80 | 26.42 | 25.80 | 26.35 | 10,276 | +0.60(+2.32%) |
Aug 30, 2005 | 25.85 | 25.85 | 25.63 | 25.75 | 23,841 | -0.12(-0.45%) |
Aug 29, 2005 | 25.92 | 25.95 | 25.76 | 25.86 | 8,495 | -0.12(-0.48%) |
Aug 26, 2005 | 26.49 | 26.52 | 25.99 | 25.99 | 8,221 | -0.43(-1.63%) |
Aug 25, 2005 | 26.55 | 26.62 | 26.42 | 26.42 | 14,935 | -0.04(-0.14%) |
Aug 24, 2005 | 26.41 | 26.59 | 26.41 | 26.46 | 16,031 | +0.01(+0.03%) |
Aug 23, 2005 | 26.38 | 26.56 | 26.38 | 26.45 | 16,442 | +0.03(+0.11%) |
Aug 22, 2005 | 26.53 | 26.71 | 26.38 | 26.42 | 27,404 | -0.24(-0.90%) |
Aug 19, 2005 | 26.78 | 26.89 | 26.62 | 26.66 | 16,853 | -0.12(-0.44%) |
Aug 18, 2005 | 26.49 | 26.78 | 26.49 | 26.78 | 14,661 | +0.26(+0.96%) |
Aug 17, 2005 | 26.20 | 26.68 | 26.20 | 26.52 | 21,923 | +0.27(+1.03%) |
Aug 16, 2005 | 26.20 | 26.27 | 26.13 | 26.25 | 21,923 | +0.01(+0.06%) |
Aug 15, 2005 | 25.62 | 26.27 | 25.62 | 26.24 | 29,185 | +0.44(+1.70%) |
Aug 12, 2005 | 25.91 | 25.91 | 25.61 | 25.80 | 21,923 | -0.18(-0.70%) |
Aug 11, 2005 | 25.89 | 26.23 | 25.84 | 25.98 | 69,880 | +0.12(+0.45%) |
Aug 10, 2005 | 26.49 | 26.50 | 25.65 | 25.86 | 36,447 | -0.65(-2.45%) |
Aug 09, 2005 | 26.47 | 26.54 | 26.46 | 26.51 | 36,310 | +0.04(+0.17%) |
Aug 08, 2005 | 26.59 | 26.70 | 26.40 | 26.47 | 14,935 | -0.23(-0.87%) |
Aug 05, 2005 | 26.71 | 26.73 | 26.53 | 26.70 | 38,639 | +0.01(+0.05%) |
Aug 04, 2005 | 27.00 | 27.00 | 26.66 | 26.69 | 22,745 | -0.25(-0.92%) |
Aug 03, 2005 | 27.14 | 27.15 | 26.93 | 26.94 | 17,538 | -0.20(-0.75%) |
Aug 02, 2005 | 27.40 | 27.40 | 27.04 | 27.14 | 37,132 | +0.21(+0.79%) |
Aug 01, 2005 | 27.40 | 27.43 | 26.93 | 26.93 | 29,596 | -0.61(-2.23%) |
Jul 29, 2005 | 27.35 | 27.54 | 27.35 | 27.54 | 15,894 | +0.19(+0.69%) |
Jul 28, 2005 | 26.75 | 27.35 | 26.75 | 27.35 | 61,933 | +0.64(+2.40%) |
Jul 27, 2005 | 26.16 | 26.75 | 26.09 | 26.71 | 48,368 | +0.58(+2.23%) |
Jul 26, 2005 | 26.42 | 26.42 | 25.97 | 26.13 | 47,546 | -0.29(-1.10%) |
Jul 25, 2005 | 26.82 | 27.00 | 26.31 | 26.42 | 36,310 | -0.58(-2.14%) |
Jul 22, 2005 | 26.42 | 27.00 | 26.37 | 27.00 | 23,567 | +0.55(+2.07%) |
Jul 21, 2005 | 26.38 | 26.46 | 26.24 | 26.45 | 33,981 | +0.07(+0.28%) |
Jul 20, 2005 | 26.27 | 26.45 | 26.16 | 26.38 | 39,735 | -0.01(-0.03%) |
Jul 19, 2005 | 26.24 | 26.41 | 26.15 | 26.38 | 29,870 | +0.33(+1.26%) |
Jul 18, 2005 | 25.89 | 26.08 | 25.87 | 26.05 | 19,182 | +0.02(+0.08%) |
Jul 15, 2005 | 26.02 | 26.06 | 25.81 | 26.03 | 16,716 | -0.06(-0.22%) |
Jul 14, 2005 | 25.98 | 26.09 | 25.86 | 26.09 | 13,153 | +0.11(+0.42%) |
Jul 13, 2005 | 25.76 | 25.98 | 25.59 | 25.98 | 37,954 | +0.24(+0.94%) |
Jul 12, 2005 | 25.76 | 25.86 | 25.69 | 25.74 | 36,036 | -0.02(-0.09%) |
Jul 11, 2005 | 25.14 | 25.76 | 25.14 | 25.76 | 80,705 | +0.53(+2.11%) |
Jul 08, 2005 | 24.87 | 25.23 | 24.86 | 25.23 | 19,593 | +0.36(+1.44%) |
Jul 07, 2005 | 24.56 | 24.87 | 24.52 | 24.87 | 20,827 | +0.25(+1.01%) |
Jul 06, 2005 | 24.45 | 24.74 | 24.39 | 24.62 | 17,401 | +0.18(+0.72%) |
Jul 05, 2005 | 24.18 | 24.45 | 24.09 | 24.45 | 44,120 | +0.21(+0.87%) |
Jul 01, 2005 | 24.63 | 24.63 | 24.16 | 24.24 | 24,115 | -0.46(-1.86%) |
Jun 30, 2005 | 24.89 | 25.02 | 24.69 | 24.70 | 13,153 | -0.18(-0.73%) |
Jun 29, 2005 | 24.74 | 24.92 | 24.60 | 24.88 | 22,745 | +0.14(+0.56%) |
Jun 28, 2005 | 24.32 | 24.74 | 24.32 | 24.74 | 33,158 | +0.43(+1.77%) |
Jun 27, 2005 | 24.08 | 24.49 | 24.03 | 24.31 | 75,635 | -0.03(-0.12%) |
Jun 24, 2005 | 23.68 | 24.34 | 23.36 | 24.34 | 94,133 | +0.69(+2.93%) |
Jun 23, 2005 | 23.56 | 23.83 | 23.56 | 23.65 | 21,786 | +0.11(+0.47%) |
Jun 22, 2005 | 23.39 | 23.61 | 23.33 | 23.54 | 12,742 | +0.18(+0.75%) |
Jun 21, 2005 | 23.35 | 23.41 | 23.32 | 23.36 | 18,360 | +0.04(+0.19%) |
Jun 20, 2005 | 23.66 | 23.71 | 23.32 | 23.32 | 15,072 | -0.27(-1.14%) |
Jun 17, 2005 | 23.27 | 23.62 | 23.27 | 23.59 | 29,185 | +0.39(+1.67%) |
Jun 16, 2005 | 22.86 | 23.20 | 22.86 | 23.20 | 9,043 | +0.30(+1.31%) |
Jun 15, 2005 | 22.98 | 23.01 | 22.77 | 22.90 | 36,995 | -0.01(-0.03%) |
Jun 14, 2005 | 23.03 | 23.06 | 22.82 | 22.91 | 23,019 | -0.07(-0.29%) |
Jun 13, 2005 | 23.05 | 23.13 | 22.74 | 22.97 | 31,240 | -0.10(-0.44%) |
Jun 10, 2005 | 22.99 | 23.14 | 22.99 | 23.08 | 13,290 | +0.15(+0.64%) |
Jun 09, 2005 | 23.14 | 23.14 | 22.86 | 22.93 | 12,742 | -0.26(-1.10%) |
Jun 08, 2005 | 23.21 | 23.22 | 23.14 | 23.19 | 31,377 | -0.12(-0.50%) |
Jun 07, 2005 | 23.35 | 23.35 | 23.21 | 23.30 | 17,401 | +0.03(+0.13%) |
Jun 06, 2005 | 23.11 | 23.32 | 22.96 | 23.27 | 31,925 | +0.18(+0.76%) |
Jun 03, 2005 | 23.11 | 23.27 | 23.03 | 23.10 | 14,387 | +0.06(+0.25%) |
Jun 02, 2005 | 22.84 | 23.12 | 22.68 | 23.04 | 20,004 | +0.32(+1.41%) |
Jun 01, 2005 | 22.55 | 22.84 | 22.55 | 22.72 | 20,964 | +0.24(+1.07%) |
May 31, 2005 | 22.59 | 22.73 | 22.38 | 22.48 | 44,394 | -0.03(-0.13%) |
May 27, 2005 | 22.38 | 22.66 | 22.38 | 22.51 | 7,810 | +0.08(+0.36%) |
May 26, 2005 | 21.97 | 22.44 | 21.97 | 22.43 | 13,016 | +0.50(+2.26%) |
May 25, 2005 | 22.48 | 22.48 | 21.93 | 21.93 | 22,060 | -0.58(-2.59%) |
May 24, 2005 | 22.40 | 22.62 | 22.20 | 22.51 | 20,142 | +0.19(+0.85%) |
May 23, 2005 | 22.41 | 22.51 | 22.24 | 22.33 | 18,908 | -0.04(-0.20%) |
May 20, 2005 | 22.57 | 22.62 | 22.37 | 22.37 | 23,156 | -0.20(-0.87%) |
May 19, 2005 | 22.08 | 22.62 | 22.08 | 22.57 | 41,791 | +0.59(+2.69%) |
May 18, 2005 | 21.91 | 22.11 | 21.86 | 21.97 | 25,896 | +0.14(+0.63%) |
May 17, 2005 | 21.89 | 21.89 | 21.64 | 21.84 | 16,716 | -0.06(-0.27%) |
May 16, 2005 | 21.97 | 22.03 | 21.89 | 21.89 | 18,223 | -0.07(-0.33%) |
May 13, 2005 | 22.37 | 22.37 | 21.94 | 21.97 | 13,976 | -0.44(-1.95%) |
May 12, 2005 | 22.78 | 22.91 | 22.26 | 22.41 | 33,158 | -0.49(-2.14%) |
May 11, 2005 | 22.92 | 22.98 | 22.62 | 22.89 | 22,060 | -0.09(-0.38%) |
May 10, 2005 | 23.24 | 23.24 | 22.80 | 22.98 | 23,704 | -0.30(-1.29%) |
May 09, 2005 | 23.21 | 23.35 | 23.21 | 23.28 | 8,358 | +0.00(+0.00%) |
May 06, 2005 | 22.84 | 23.39 | 22.79 | 23.28 | 28,637 | +0.44(+1.92%) |
May 05, 2005 | 23.21 | 23.21 | 22.62 | 22.84 | 37,954 | -0.42(-1.82%) |
May 04, 2005 | 23.38 | 23.41 | 23.22 | 23.27 | 24,937 | -0.12(-0.53%) |
May 03, 2005 | 23.50 | 23.50 | 23.28 | 23.39 | 21,923 | -0.05(-0.22%) |
May 02, 2005 | 23.70 | 23.70 | 23.25 | 23.44 | 19,867 | -0.26(-1.08%) |
Apr 29, 2005 | 23.54 | 23.72 | 23.35 | 23.70 | 30,829 | +0.15(+0.65%) |
Apr 28, 2005 | 23.91 | 23.91 | 23.53 | 23.54 | 30,281 | -0.36(-1.53%) |
Apr 27, 2005 | 24.02 | 24.07 | 23.73 | 23.91 | 20,142 | -0.10(-0.43%) |
Apr 26, 2005 | 24.80 | 24.80 | 24.01 | 24.01 | 13,016 | -0.74(-3.01%) |
Apr 25, 2005 | 24.92 | 25.05 | 24.70 | 24.76 | 21,375 | -0.28(-1.11%) |
Apr 22, 2005 | 25.16 | 25.16 | 24.78 | 25.03 | 22,471 | -0.18(-0.72%) |
Apr 21, 2005 | 24.30 | 25.24 | 24.27 | 25.22 | 43,298 | +0.99(+4.07%) |
Apr 20, 2005 | 24.38 | 24.38 | 23.73 | 24.23 | 32,747 | -0.22(-0.90%) |
Apr 19, 2005 | 24.56 | 24.67 | 24.31 | 24.45 | 24,663 | -0.14(-0.56%) |
Apr 18, 2005 | 24.66 | 24.70 | 24.45 | 24.59 | 28,774 | -0.07(-0.30%) |
Apr 15, 2005 | 25.11 | 25.16 | 24.66 | 24.66 | 14,113 | -0.45(-1.77%) |
Apr 14, 2005 | 25.32 | 25.33 | 25.06 | 25.11 | 17,538 | -0.26(-1.01%) |
Apr 13, 2005 | 25.58 | 25.67 | 25.36 | 25.36 | 10,413 | -0.22(-0.86%) |
Apr 12, 2005 | 25.41 | 25.62 | 25.38 | 25.58 | 20,553 | +0.18(+0.72%) |
Apr 11, 2005 | 25.18 | 25.49 | 25.00 | 25.40 | 14,250 | -0.22(-0.85%) |
Apr 08, 2005 | 25.45 | 25.62 | 25.16 | 25.62 | 30,144 | +0.18(+0.69%) |
Apr 07, 2005 | 25.03 | 25.47 | 25.03 | 25.44 | 20,827 | +0.36(+1.43%) |
Apr 06, 2005 | 25.17 | 25.19 | 25.05 | 25.08 | 9,043 | -0.07(-0.29%) |
Apr 05, 2005 | 25.18 | 25.25 | 25.05 | 25.16 | 17,675 | -0.02(-0.09%) |
Apr 04, 2005 | 24.81 | 25.22 | 24.77 | 25.18 | 29,459 | +0.07(+0.26%) |
Apr 01, 2005 | 26.71 | 26.75 | 25.05 | 25.11 | 65,632 | -1.56(-5.86%) |
Mar 31, 2005 | 25.95 | 26.67 | 25.84 | 26.67 | 37,680 | +0.83(+3.22%) |
Mar 30, 2005 | 25.65 | 25.86 | 25.54 | 25.84 | 23,567 | +0.26(+1.03%) |
Mar 29, 2005 | 25.36 | 25.58 | 25.26 | 25.58 | 37,406 | +0.20(+0.81%) |
Mar 28, 2005 | 25.12 | 25.40 | 25.12 | 25.38 | 32,884 | +0.15(+0.61%) |
Mar 24, 2005 | 24.74 | 25.22 | 24.74 | 25.22 | 21,101 | +0.41(+1.65%) |
Mar 23, 2005 | 24.89 | 25.05 | 24.79 | 24.81 | 56,178 | -0.08(-0.32%) |
Mar 22, 2005 | 24.67 | 24.89 | 24.66 | 24.89 | 23,156 | +0.21(+0.86%) |
Mar 21, 2005 | 24.63 | 24.68 | 24.41 | 24.68 | 114,549 | -0.01(-0.03%) |
Mar 18, 2005 | 24.78 | 24.78 | 24.59 | 24.69 | 35,625 | +0.04(+0.15%) |
Mar 17, 2005 | 24.57 | 24.66 | 24.52 | 24.65 | 7,536 | +0.13(+0.54%) |
Mar 16, 2005 | 24.63 | 24.67 | 24.52 | 24.52 | 38,502 | -0.07(-0.30%) |
Mar 15, 2005 | 24.71 | 24.76 | 24.38 | 24.59 | 88,104 | -0.12(-0.50%) |
Mar 14, 2005 | 24.76 | 24.86 | 24.70 | 24.72 | 27,952 | -0.06(-0.24%) |
Mar 11, 2005 | 24.85 | 24.91 | 24.77 | 24.78 | 25,622 | -0.03(-0.12%) |
Mar 10, 2005 | 24.67 | 24.91 | 24.67 | 24.81 | 44,805 | +0.07(+0.27%) |
Mar 09, 2005 | 24.89 | 24.89 | 24.72 | 24.74 | 35,351 | +0.07(+0.30%) |
Mar 08, 2005 | 24.59 | 24.67 | 24.24 | 24.67 | 225,809 | +0.04(+0.15%) |
Mar 07, 2005 | 24.45 | 24.63 | 24.16 | 24.63 | 74,539 | +0.05(+0.21%) |
Mar 04, 2005 | 24.33 | 24.59 | 24.17 | 24.58 | 33,432 | +0.34(+1.42%) |
Mar 03, 2005 | 24.08 | 24.25 | 24.08 | 24.24 | 60,974 | +0.19(+0.79%) |
Mar 02, 2005 | 24.01 | 24.16 | 24.01 | 24.05 | 69,880 | -0.04(-0.15%) |
Mar 01, 2005 | 24.05 | 24.22 | 23.79 | 24.08 | 64,262 | +0.03(+0.12%) |
Feb 28, 2005 | 24.06 | 24.15 | 24.01 | 24.05 | 54,671 | +0.03(+0.12%) |
Feb 25, 2005 | 23.91 | 24.07 | 23.80 | 24.03 | 25,622 | +0.10(+0.43%) |
Feb 24, 2005 | 23.58 | 23.96 | 23.57 | 23.92 | 41,380 | +0.34(+1.45%) |
Feb 23, 2005 | 23.77 | 23.79 | 23.52 | 23.58 | 77,964 | -0.12(-0.49%) |
Feb 22, 2005 | 23.87 | 23.87 | 23.70 | 23.70 | 61,796 | -0.20(-0.82%) |
Feb 18, 2005 | 24.07 | 24.07 | 23.89 | 23.89 | 30,144 | -0.15(-0.61%) |
Feb 17, 2005 | 23.87 | 24.08 | 23.79 | 24.04 | 38,365 | +0.11(+0.46%) |
Feb 16, 2005 | 23.72 | 24.08 | 23.68 | 23.93 | 47,957 | +0.21(+0.89%) |
Feb 15, 2005 | 23.90 | 23.97 | 23.61 | 23.72 | 44,394 | -0.12(-0.52%) |
Feb 14, 2005 | 23.97 | 24.05 | 23.84 | 23.84 | 25,896 | -0.22(-0.91%) |
Feb 11, 2005 | 23.65 | 24.12 | 23.57 | 24.06 | 45,627 | +0.47(+1.98%) |
Feb 10, 2005 | 23.72 | 23.72 | 23.53 | 23.59 | 47,683 | -0.12(-0.52%) |
Feb 09, 2005 | 24.22 | 24.22 | 23.68 | 23.72 | 50,423 | -0.47(-1.93%) |
Feb 08, 2005 | 23.73 | 24.19 | 23.73 | 24.19 | 34,529 | +0.43(+1.81%) |
Feb 07, 2005 | 23.79 | 23.79 | 23.65 | 23.76 | 46,860 | -0.05(-0.21%) |
Feb 04, 2005 | 23.54 | 23.81 | 23.51 | 23.81 | 476,420 | +0.27(+1.15%) |
Feb 03, 2005 | 23.51 | 23.57 | 23.47 | 23.54 | 48,094 | +0.01(+0.06%) |
Feb 02, 2005 | 23.35 | 23.54 | 23.27 | 23.52 | 168,124 | +0.24(+1.03%) |
Feb 01, 2005 | 23.48 | 23.57 | 23.00 | 23.28 | 114,960 | -0.21(-0.90%) |
Jan 31, 2005 | 22.59 | 23.49 | 22.59 | 23.49 | 70,017 | +0.98(+4.34%) |
Jan 28, 2005 | 22.44 | 22.59 | 22.41 | 22.51 | 23,567 | +0.03(+0.13%) |
Jan 27, 2005 | 22.62 | 22.62 | 22.30 | 22.49 | 19,456 | -0.27(-1.19%) |
Jan 26, 2005 | 23.83 | 23.87 | 22.72 | 22.76 | 33,570 | -0.96(-4.06%) |
Jan 25, 2005 | 23.14 | 23.73 | 23.14 | 23.72 | 40,695 | +0.66(+2.85%) |
Jan 24, 2005 | 23.03 | 23.14 | 22.98 | 23.06 | 24,389 | +0.03(+0.13%) |
Jan 21, 2005 | 23.21 | 23.28 | 23.03 | 23.03 | 9,865 | -0.20(-0.88%) |
Jan 20, 2005 | 23.17 | 23.35 | 23.14 | 23.24 | 15,346 | +0.05(+0.22%) |
Jan 19, 2005 | 23.35 | 23.41 | 23.17 | 23.19 | 36,858 | -0.17(-0.72%) |
Jan 18, 2005 | 23.17 | 23.38 | 23.17 | 23.35 | 28,774 | +0.20(+0.85%) |
Jan 14, 2005 | 22.92 | 23.17 | 22.90 | 23.16 | 9,180 | +0.20(+0.89%) |
Jan 13, 2005 | 23.05 | 23.05 | 22.95 | 22.95 | 18,360 | -0.10(-0.44%) |
Jan 12, 2005 | 23.03 | 23.06 | 22.76 | 23.05 | 16,716 | -0.05(-0.22%) |
Jan 11, 2005 | 23.28 | 23.28 | 22.92 | 23.11 | 11,509 | -0.20(-0.88%) |
Jan 10, 2005 | 23.10 | 23.34 | 23.05 | 23.31 | 40,009 | +0.17(+0.73%) |
Jan 07, 2005 | 23.22 | 23.22 | 23.14 | 23.14 | 15,346 | -0.01(-0.03%) |
Jan 06, 2005 | 23.06 | 23.16 | 23.03 | 23.15 | 16,442 | +0.15(+0.63%) |
Jan 05, 2005 | 23.06 | 23.27 | 22.92 | 23.00 | 32,336 | -0.06(-0.25%) |
Jan 04, 2005 | 22.92 | 23.21 | 22.88 | 23.06 | 26,993 | +0.26(+1.12%) |