Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.52 | 26.65 | 26.14 | 26.21 | 239,460 | -0.38(-1.43%) |
Dec 29, 2005 | 26.56 | 26.79 | 26.28 | 26.59 | 186,592 | +0.03(+0.11%) |
Dec 28, 2005 | 25.57 | 26.57 | 25.57 | 26.56 | 331,500 | +1.11(+4.36%) |
Dec 27, 2005 | 26.00 | 26.00 | 25.33 | 25.45 | 292,700 | -0.43(-1.66%) |
Dec 23, 2005 | 25.99 | 25.99 | 25.50 | 25.88 | 199,760 | +0.10(+0.39%) |
Dec 22, 2005 | 25.10 | 25.90 | 24.86 | 25.78 | 469,993 | +0.93(+3.74%) |
Dec 21, 2005 | 24.27 | 25.07 | 24.20 | 24.85 | 422,596 | +0.71(+2.94%) |
Dec 20, 2005 | 24.23 | 24.57 | 23.93 | 24.14 | 224,121 | -0.05(-0.21%) |
Dec 19, 2005 | 24.70 | 25.36 | 23.73 | 24.19 | 609,405 | -0.68(-2.73%) |
Dec 16, 2005 | 25.20 | 25.88 | 24.79 | 24.87 | 621,455 | -0.32(-1.27%) |
Dec 15, 2005 | 25.09 | 26.25 | 24.76 | 25.19 | 1,080,812 | +1.52(+6.42%) |
Dec 14, 2005 | 24.23 | 24.35 | 23.60 | 23.67 | 273,955 | -0.38(-1.58%) |
Dec 13, 2005 | 24.05 | 24.39 | 23.90 | 24.05 | 278,429 | -0.03(-0.12%) |
Dec 12, 2005 | 25.16 | 25.35 | 23.99 | 24.08 | 355,687 | -1.08(-4.29%) |
Dec 09, 2005 | 24.91 | 25.28 | 24.51 | 25.16 | 515,217 | +0.47(+1.90%) |
Dec 08, 2005 | 25.00 | 25.04 | 24.36 | 24.69 | 323,275 | -0.20(-0.80%) |
Dec 07, 2005 | 24.64 | 25.50 | 24.64 | 24.89 | 529,319 | +0.08(+0.32%) |
Dec 06, 2005 | 23.95 | 24.95 | 23.70 | 24.81 | 691,424 | +1.06(+4.46%) |
Dec 05, 2005 | 23.33 | 23.92 | 23.18 | 23.75 | 318,695 | +0.25(+1.06%) |
Dec 02, 2005 | 23.82 | 23.82 | 23.07 | 23.50 | 329,816 | -0.17(-0.72%) |
Dec 01, 2005 | 23.15 | 23.96 | 23.15 | 23.67 | 509,147 | +0.52(+2.25%) |
Nov 30, 2005 | 22.82 | 23.30 | 22.50 | 23.15 | 590,431 | +0.38(+1.67%) |
Nov 29, 2005 | 22.19 | 22.92 | 22.16 | 22.77 | 411,914 | +0.83(+3.78%) |
Nov 28, 2005 | 22.19 | 22.19 | 21.81 | 21.94 | 189,931 | -0.11(-0.50%) |
Nov 25, 2005 | 21.52 | 22.30 | 21.52 | 22.05 | 62,748 | +0.41(+1.89%) |
Nov 23, 2005 | 20.97 | 22.03 | 20.90 | 21.64 | 541,585 | +0.64(+3.05%) |
Nov 22, 2005 | 21.50 | 21.50 | 20.95 | 21.00 | 541,298 | -0.50(-2.33%) |
Nov 21, 2005 | 21.05 | 21.58 | 20.78 | 21.50 | 243,959 | +0.45(+2.14%) |
Nov 18, 2005 | 21.11 | 21.11 | 20.62 | 21.05 | 161,457 | +0.16(+0.77%) |
Nov 17, 2005 | 20.90 | 21.17 | 20.49 | 20.89 | 198,949 | +0.07(+0.34%) |
Nov 16, 2005 | 20.39 | 20.90 | 20.19 | 20.82 | 405,609 | +0.44(+2.16%) |
Nov 15, 2005 | 20.32 | 20.91 | 20.17 | 20.38 | 340,978 | +0.05(+0.25%) |
Nov 14, 2005 | 20.34 | 20.50 | 20.17 | 20.33 | 222,205 | -0.03(-0.15%) |
Nov 11, 2005 | 20.73 | 20.90 | 20.33 | 20.36 | 340,552 | -0.40(-1.93%) |
Nov 10, 2005 | 20.61 | 20.90 | 20.03 | 20.76 | 230,024 | +0.17(+0.83%) |
Nov 09, 2005 | 19.92 | 20.88 | 19.82 | 20.59 | 591,327 | +0.70(+3.52%) |
Nov 08, 2005 | 19.39 | 19.94 | 19.32 | 19.89 | 374,916 | +0.45(+2.31%) |
Nov 07, 2005 | 19.35 | 19.55 | 18.95 | 19.44 | 313,236 | +0.25(+1.30%) |
Nov 04, 2005 | 18.85 | 19.20 | 18.71 | 19.19 | 275,686 | +0.36(+1.91%) |
Nov 03, 2005 | 18.69 | 19.25 | 18.60 | 18.83 | 433,438 | +0.19(+1.02%) |
Nov 02, 2005 | 18.19 | 18.64 | 18.18 | 18.64 | 422,857 | +0.45(+2.47%) |
Nov 01, 2005 | 18.18 | 18.29 | 17.97 | 18.19 | 300,154 | +0.01(+0.06%) |
Oct 31, 2005 | 17.96 | 18.41 | 17.96 | 18.18 | 441,281 | +0.31(+1.73%) |
Oct 28, 2005 | 18.14 | 18.27 | 17.82 | 17.87 | 502,929 | -0.13(-0.72%) |
Oct 27, 2005 | 19.14 | 19.17 | 17.95 | 18.00 | 554,555 | -1.22(-6.35%) |
Oct 26, 2005 | 20.65 | 21.48 | 18.83 | 19.22 | 2,073,807 | -3.53(-15.52%) |
Oct 25, 2005 | 22.30 | 22.75 | 22.05 | 22.75 | 264,145 | +0.36(+1.61%) |
Oct 24, 2005 | 21.88 | 22.54 | 21.77 | 22.39 | 234,899 | +0.58(+2.66%) |
Oct 21, 2005 | 21.11 | 22.33 | 20.96 | 21.81 | 557,064 | +0.75(+3.56%) |
Oct 20, 2005 | 21.35 | 21.68 | 20.89 | 21.06 | 293,924 | -0.34(-1.59%) |
Oct 19, 2005 | 20.49 | 21.40 | 20.25 | 21.40 | 281,413 | +0.82(+3.98%) |
Oct 18, 2005 | 21.41 | 21.85 | 20.50 | 20.58 | 736,082 | -0.98(-4.55%) |
Oct 17, 2005 | 21.42 | 21.82 | 21.01 | 21.56 | 275,435 | +0.40(+1.89%) |
Oct 14, 2005 | 20.77 | 21.50 | 20.52 | 21.16 | 308,021 | +0.56(+2.72%) |
Oct 13, 2005 | 20.65 | 20.71 | 20.10 | 20.60 | 462,993 | -0.10(-0.48%) |
Oct 12, 2005 | 20.88 | 21.37 | 20.04 | 20.70 | 471,781 | -0.28(-1.33%) |
Oct 11, 2005 | 20.95 | 21.45 | 20.61 | 20.98 | 448,387 | +0.23(+1.11%) |
Oct 10, 2005 | 20.88 | 21.17 | 20.60 | 20.75 | 235,451 | -0.25(-1.19%) |
Oct 07, 2005 | 21.17 | 21.50 | 20.80 | 21.00 | 353,291 | -0.03(-0.14%) |
Oct 06, 2005 | 21.05 | 21.68 | 20.76 | 21.03 | 341,035 | -0.01(-0.05%) |
Oct 05, 2005 | 21.52 | 21.74 | 20.91 | 21.04 | 370,057 | -0.59(-2.73%) |
Oct 04, 2005 | 22.11 | 22.21 | 21.56 | 21.63 | 240,710 | -0.50(-2.26%) |
Oct 03, 2005 | 22.46 | 22.89 | 22.11 | 22.13 | 189,936 | -0.35(-1.56%) |
Sep 30, 2005 | 22.60 | 22.84 | 22.32 | 22.48 | 118,906 | -0.16(-0.71%) |
Sep 29, 2005 | 22.61 | 22.65 | 22.02 | 22.64 | 295,025 | +0.07(+0.31%) |
Sep 28, 2005 | 22.82 | 23.05 | 22.37 | 22.57 | 202,342 | -0.06(-0.27%) |
Sep 27, 2005 | 22.41 | 22.84 | 22.26 | 22.63 | 233,599 | +0.18(+0.80%) |
Sep 26, 2005 | 21.98 | 22.67 | 21.73 | 22.45 | 605,434 | +0.59(+2.70%) |
Sep 23, 2005 | 21.86 | 22.18 | 21.52 | 21.86 | 554,074 | -0.74(-3.27%) |
Sep 22, 2005 | 22.60 | 23.21 | 22.58 | 22.60 | 268,737 | -0.53(-2.29%) |
Sep 21, 2005 | 22.91 | 23.40 | 22.79 | 23.13 | 229,483 | +0.30(+1.31%) |
Sep 20, 2005 | 23.25 | 23.50 | 22.77 | 22.83 | 252,153 | -0.36(-1.55%) |
Sep 19, 2005 | 23.30 | 23.32 | 23.06 | 23.19 | 178,389 | -0.05(-0.22%) |
Sep 16, 2005 | 23.42 | 23.45 | 23.19 | 23.24 | 583,713 | -0.01(-0.04%) |
Sep 15, 2005 | 23.80 | 23.80 | 23.20 | 23.25 | 222,827 | -0.43(-1.82%) |
Sep 14, 2005 | 23.69 | 23.95 | 23.57 | 23.68 | 218,500 | -0.12(-0.50%) |
Sep 13, 2005 | 24.54 | 24.73 | 23.68 | 23.80 | 178,806 | -0.89(-3.60%) |
Sep 12, 2005 | 24.47 | 24.94 | 24.30 | 24.69 | 141,294 | +0.14(+0.57%) |
Sep 09, 2005 | 24.64 | 24.93 | 24.45 | 24.55 | 124,684 | -0.08(-0.32%) |
Sep 08, 2005 | 24.70 | 24.87 | 24.51 | 24.63 | 99,908 | -0.18(-0.73%) |
Sep 07, 2005 | 24.97 | 25.16 | 24.33 | 24.81 | 203,216 | -0.07(-0.28%) |
Sep 06, 2005 | 24.74 | 25.13 | 24.49 | 24.88 | 150,832 | +0.24(+0.97%) |
Sep 02, 2005 | 25.32 | 25.48 | 24.41 | 24.64 | 234,927 | -0.47(-1.87%) |
Sep 01, 2005 | 24.00 | 25.27 | 24.00 | 25.11 | 206,687 | +0.91(+3.76%) |
Aug 31, 2005 | 24.28 | 24.28 | 23.70 | 24.20 | 233,967 | -0.12(-0.49%) |
Aug 30, 2005 | 24.67 | 24.67 | 24.06 | 24.32 | 280,622 | -0.18(-0.73%) |
Aug 29, 2005 | 24.47 | 24.75 | 23.92 | 24.50 | 240,063 | +0.02(+0.08%) |
Aug 26, 2005 | 24.82 | 24.93 | 24.29 | 24.48 | 122,390 | -0.35(-1.41%) |
Aug 25, 2005 | 24.76 | 25.05 | 24.62 | 24.83 | 659,216 | -0.04(-0.16%) |
Aug 24, 2005 | 25.90 | 25.90 | 24.75 | 24.87 | 490,243 | -1.12(-4.31%) |
Aug 23, 2005 | 26.60 | 26.72 | 25.75 | 25.99 | 206,285 | -0.58(-2.18%) |
Aug 22, 2005 | 25.90 | 26.65 | 25.72 | 26.57 | 275,756 | +0.58(+2.23%) |
Aug 19, 2005 | 26.20 | 26.52 | 25.95 | 25.99 | 550,751 | -0.16(-0.61%) |
Aug 18, 2005 | 27.07 | 27.07 | 25.97 | 26.15 | 576,466 | -0.96(-3.54%) |
Aug 17, 2005 | 27.00 | 27.46 | 26.72 | 27.11 | 521,472 | +0.00(+0.00%) |
Aug 16, 2005 | 27.60 | 27.60 | 27.00 | 27.11 | 268,246 | -0.38(-1.38%) |
Aug 15, 2005 | 27.29 | 27.60 | 26.80 | 27.49 | 333,583 | +0.34(+1.25%) |
Aug 12, 2005 | 26.50 | 27.43 | 26.20 | 27.15 | 480,621 | +0.56(+2.11%) |
Aug 11, 2005 | 26.28 | 27.26 | 26.14 | 26.59 | 462,126 | +0.47(+1.80%) |
Aug 10, 2005 | 26.18 | 26.50 | 25.67 | 26.12 | 447,925 | +0.04(+0.15%) |
Aug 09, 2005 | 25.86 | 26.32 | 25.40 | 26.08 | 288,736 | +0.30(+1.16%) |
Aug 08, 2005 | 26.01 | 26.60 | 25.70 | 25.78 | 333,792 | -0.13(-0.50%) |
Aug 05, 2005 | 25.76 | 26.23 | 25.34 | 25.91 | 339,029 | +0.11(+0.43%) |
Aug 04, 2005 | 26.37 | 26.37 | 25.46 | 25.80 | 757,842 | -0.52(-1.98%) |
Aug 03, 2005 | 25.74 | 26.40 | 25.60 | 26.32 | 598,206 | +0.54(+2.09%) |
Aug 02, 2005 | 24.80 | 25.89 | 24.80 | 25.78 | 341,317 | +1.02(+4.12%) |
Aug 01, 2005 | 24.69 | 25.24 | 24.43 | 24.76 | 267,222 | +0.29(+1.19%) |
Jul 29, 2005 | 24.78 | 25.00 | 24.20 | 24.47 | 356,579 | -0.31(-1.25%) |
Jul 28, 2005 | 23.82 | 24.99 | 23.53 | 24.78 | 275,536 | +1.06(+4.47%) |
Jul 27, 2005 | 24.44 | 24.44 | 23.50 | 23.72 | 214,673 | -0.44(-1.82%) |
Jul 26, 2005 | 24.31 | 24.36 | 23.50 | 24.16 | 170,972 | -0.12(-0.49%) |
Jul 25, 2005 | 24.90 | 24.90 | 23.70 | 24.28 | 172,590 | -0.61(-2.45%) |
Jul 22, 2005 | 24.82 | 25.18 | 24.03 | 24.89 | 223,369 | +0.22(+0.89%) |
Jul 21, 2005 | 24.66 | 24.90 | 24.23 | 24.67 | 263,904 | +0.13(+0.53%) |
Jul 20, 2005 | 23.66 | 24.63 | 23.53 | 24.54 | 229,894 | +0.78(+3.28%) |
Jul 19, 2005 | 23.37 | 23.82 | 22.84 | 23.76 | 261,484 | +0.45(+1.93%) |
Jul 18, 2005 | 23.21 | 23.71 | 22.93 | 23.31 | 264,519 | +0.15(+0.65%) |
Jul 15, 2005 | 23.05 | 23.22 | 22.64 | 23.16 | 224,718 | -0.06(-0.26%) |
Jul 14, 2005 | 23.41 | 23.85 | 23.06 | 23.22 | 942,953 | -0.89(-3.69%) |
Jul 13, 2005 | 24.15 | 24.41 | 23.65 | 24.11 | 1,084,808 | +0.06(+0.25%) |
Jul 12, 2005 | 23.84 | 24.37 | 23.17 | 24.05 | 492,406 | +0.15(+0.63%) |
Jul 11, 2005 | 22.44 | 24.02 | 22.44 | 23.90 | 1,019,476 | +2.24(+10.34%) |
Jul 08, 2005 | 20.65 | 21.80 | 20.65 | 21.66 | 734,458 | +1.06(+5.15%) |
Jul 07, 2005 | 20.26 | 20.64 | 20.00 | 20.60 | 196,610 | +0.04(+0.19%) |
Jul 06, 2005 | 20.82 | 20.93 | 20.42 | 20.56 | 214,576 | -0.26(-1.25%) |
Jul 05, 2005 | 20.20 | 20.90 | 20.00 | 20.82 | 388,800 | +0.57(+2.81%) |
Jul 01, 2005 | 20.43 | 20.58 | 20.12 | 20.25 | 151,800 | -0.15(-0.74%) |
Jun 30, 2005 | 20.82 | 21.08 | 20.37 | 20.40 | 411,705 | -0.40(-1.92%) |
Jun 29, 2005 | 20.50 | 20.83 | 20.20 | 20.80 | 211,019 | +0.45(+2.21%) |
Jun 28, 2005 | 20.30 | 20.71 | 20.26 | 20.35 | 523,229 | +0.10(+0.49%) |
Jun 27, 2005 | 20.70 | 20.70 | 20.18 | 20.25 | 462,634 | -0.42(-2.03%) |
Jun 24, 2005 | 21.15 | 21.15 | 20.16 | 20.67 | 1,083,858 | -0.48(-2.27%) |
Jun 23, 2005 | 22.65 | 22.65 | 21.04 | 21.15 | 876,737 | -1.42(-6.29%) |
Jun 22, 2005 | 22.86 | 23.31 | 22.25 | 22.57 | 327,277 | -0.35(-1.53%) |
Jun 21, 2005 | 23.07 | 23.53 | 22.81 | 22.92 | 152,639 | -0.17(-0.74%) |
Jun 20, 2005 | 23.47 | 23.78 | 23.00 | 23.09 | 191,493 | -0.53(-2.24%) |
Jun 17, 2005 | 23.02 | 24.16 | 22.92 | 23.62 | 450,243 | +0.58(+2.52%) |
Jun 16, 2005 | 22.64 | 23.13 | 22.30 | 23.04 | 782,643 | +0.54(+2.40%) |
Jun 15, 2005 | 22.65 | 22.90 | 22.31 | 22.50 | 366,294 | -0.07(-0.31%) |
Jun 14, 2005 | 22.89 | 22.94 | 22.46 | 22.57 | 287,014 | -0.38(-1.66%) |
Jun 13, 2005 | 22.99 | 23.10 | 22.61 | 22.95 | 215,578 | -0.05(-0.22%) |
Jun 10, 2005 | 22.77 | 23.14 | 22.65 | 23.00 | 287,808 | +0.15(+0.66%) |
Jun 09, 2005 | 22.80 | 23.35 | 22.64 | 22.85 | 726,221 | +0.01(+0.04%) |
Jun 08, 2005 | 22.55 | 22.93 | 22.36 | 22.84 | 364,827 | +0.41(+1.83%) |
Jun 07, 2005 | 22.92 | 23.12 | 22.39 | 22.43 | 197,548 | -0.38(-1.67%) |
Jun 06, 2005 | 23.22 | 23.38 | 22.65 | 22.81 | 247,829 | -0.38(-1.64%) |
Jun 03, 2005 | 23.06 | 23.96 | 23.06 | 23.19 | 344,920 | +0.04(+0.17%) |
Jun 02, 2005 | 23.07 | 23.31 | 22.90 | 23.15 | 306,948 | +0.11(+0.48%) |
Jun 01, 2005 | 22.35 | 23.04 | 22.35 | 23.04 | 721,887 | +0.63(+2.81%) |
May 31, 2005 | 23.10 | 23.10 | 21.95 | 22.41 | 294,467 | -0.61(-2.65%) |
May 27, 2005 | 22.61 | 23.30 | 22.46 | 23.02 | 262,579 | +0.51(+2.27%) |
May 26, 2005 | 22.24 | 22.61 | 22.19 | 22.51 | 331,457 | +0.44(+1.99%) |
May 25, 2005 | 21.90 | 22.20 | 21.30 | 22.07 | 641,635 | +0.20(+0.91%) |
May 24, 2005 | 22.21 | 22.46 | 21.75 | 21.87 | 354,500 | -0.38(-1.71%) |
May 23, 2005 | 21.71 | 22.30 | 21.44 | 22.25 | 244,536 | +0.55(+2.53%) |
May 20, 2005 | 21.66 | 21.75 | 21.42 | 21.70 | 189,916 | +0.05(+0.23%) |
May 19, 2005 | 22.00 | 22.27 | 21.44 | 21.65 | 424,310 | -0.19(-0.87%) |
May 18, 2005 | 21.44 | 22.39 | 21.25 | 21.84 | 879,800 | +0.56(+2.63%) |
May 17, 2005 | 20.47 | 21.40 | 20.42 | 21.28 | 405,226 | +0.81(+3.96%) |
May 16, 2005 | 20.60 | 21.11 | 20.39 | 20.47 | 722,060 | -0.13(-0.63%) |
May 13, 2005 | 20.64 | 20.95 | 20.26 | 20.60 | 1,076,755 | -0.22(-1.06%) |
May 12, 2005 | 22.46 | 22.46 | 20.32 | 20.82 | 723,056 | -1.53(-6.85%) |
May 11, 2005 | 22.79 | 23.17 | 22.31 | 22.35 | 342,381 | -0.44(-1.93%) |
May 10, 2005 | 23.70 | 23.87 | 22.54 | 22.79 | 633,220 | -1.05(-4.40%) |
May 09, 2005 | 23.67 | 24.12 | 23.44 | 23.84 | 387,117 | +0.35(+1.49%) |
May 06, 2005 | 23.77 | 23.86 | 23.11 | 23.49 | 321,672 | -0.02(-0.09%) |
May 05, 2005 | 24.36 | 25.48 | 22.89 | 23.51 | 832,968 | -0.82(-3.37%) |
May 04, 2005 | 23.35 | 24.34 | 23.33 | 24.33 | 304,611 | +0.89(+3.80%) |
May 03, 2005 | 23.46 | 24.16 | 23.01 | 23.44 | 277,652 | -0.14(-0.59%) |
May 02, 2005 | 23.42 | 23.87 | 22.91 | 23.58 | 400,902 | +0.28(+1.20%) |
Apr 29, 2005 | 23.36 | 23.61 | 22.82 | 23.30 | 586,386 | +0.27(+1.17%) |
Apr 28, 2005 | 24.27 | 24.27 | 22.85 | 23.03 | 889,035 | -1.45(-5.92%) |
Apr 27, 2005 | 26.75 | 26.75 | 24.26 | 24.48 | 1,442,449 | -2.25(-8.42%) |
Apr 26, 2005 | 28.00 | 28.00 | 26.58 | 26.73 | 470,873 | -1.22(-4.36%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.67 | 27.95 | 229,807 | +0.10(+0.36%) |
Apr 22, 2005 | 28.72 | 28.87 | 27.44 | 27.85 | 267,963 | -0.68(-2.38%) |
Apr 21, 2005 | 28.27 | 28.73 | 27.76 | 28.53 | 209,301 | +0.66(+2.37%) |
Apr 20, 2005 | 28.97 | 28.97 | 27.71 | 27.87 | 263,330 | -0.77(-2.69%) |
Apr 19, 2005 | 27.31 | 28.85 | 27.31 | 28.64 | 404,945 | +1.12(+4.07%) |
Apr 18, 2005 | 26.65 | 27.80 | 26.65 | 27.52 | 400,255 | +0.58(+2.15%) |
Apr 15, 2005 | 27.19 | 28.15 | 26.75 | 26.94 | 492,261 | -0.51(-1.86%) |
Apr 14, 2005 | 28.98 | 29.13 | 26.56 | 27.45 | 909,678 | -1.82(-6.22%) |
Apr 13, 2005 | 30.64 | 30.90 | 28.67 | 29.27 | 1,018,161 | -1.59(-5.15%) |
Apr 12, 2005 | 30.90 | 31.06 | 30.31 | 30.86 | 600,718 | -0.14(-0.45%) |
Apr 11, 2005 | 30.75 | 31.34 | 30.75 | 31.00 | 240,321 | +0.16(+0.52%) |
Apr 08, 2005 | 31.95 | 32.12 | 30.78 | 30.84 | 282,080 | -1.24(-3.87%) |
Apr 07, 2005 | 31.31 | 32.18 | 31.30 | 32.08 | 220,184 | +0.93(+2.99%) |
Apr 06, 2005 | 31.10 | 31.43 | 30.77 | 31.15 | 273,922 | +0.38(+1.23%) |
Apr 05, 2005 | 30.54 | 30.99 | 30.42 | 30.77 | 241,733 | +0.35(+1.15%) |
Apr 04, 2005 | 30.08 | 30.45 | 29.90 | 30.42 | 321,836 | +0.36(+1.20%) |
Apr 01, 2005 | 30.31 | 30.92 | 29.80 | 30.06 | 328,093 | -0.20(-0.66%) |
Mar 31, 2005 | 29.81 | 30.45 | 29.64 | 30.26 | 494,348 | +0.69(+2.33%) |
Mar 30, 2005 | 28.69 | 29.60 | 28.55 | 29.57 | 365,838 | +0.72(+2.50%) |
Mar 29, 2005 | 29.58 | 30.37 | 28.77 | 28.85 | 953,047 | -1.15(-3.83%) |
Mar 28, 2005 | 31.11 | 31.16 | 28.86 | 30.00 | 1,614,103 | -3.03(-9.17%) |
Mar 24, 2005 | 32.82 | 34.33 | 32.80 | 33.03 | 970,669 | +0.53(+1.63%) |
Mar 23, 2005 | 33.41 | 33.56 | 32.11 | 32.50 | 610,008 | -1.13(-3.36%) |
Mar 22, 2005 | 33.68 | 34.70 | 33.35 | 33.63 | 693,803 | +0.12(+0.36%) |
Mar 21, 2005 | 33.54 | 33.93 | 32.81 | 33.51 | 368,214 | +0.02(+0.06%) |
Mar 18, 2005 | 33.46 | 33.79 | 33.28 | 33.49 | 547,990 | +0.15(+0.45%) |
Mar 17, 2005 | 32.78 | 33.93 | 32.75 | 33.34 | 798,460 | +0.42(+1.28%) |
Mar 16, 2005 | 33.34 | 33.74 | 32.33 | 32.92 | 567,347 | -0.36(-1.08%) |
Mar 15, 2005 | 31.53 | 33.42 | 31.37 | 33.28 | 1,049,509 | +1.88(+5.99%) |
Mar 14, 2005 | 31.48 | 31.74 | 30.92 | 31.40 | 352,035 | -0.12(-0.38%) |
Mar 11, 2005 | 31.18 | 32.40 | 31.06 | 31.52 | 348,864 | +0.34(+1.09%) |
Mar 10, 2005 | 31.33 | 31.43 | 30.58 | 31.18 | 507,510 | +0.18(+0.58%) |
Mar 09, 2005 | 31.70 | 31.89 | 31.00 | 31.00 | 488,886 | -0.74(-2.33%) |
Mar 08, 2005 | 31.84 | 32.30 | 31.34 | 31.74 | 1,347,362 | -0.18(-0.56%) |
Mar 07, 2005 | 32.84 | 33.26 | 31.90 | 31.92 | 450,167 | -0.92(-2.80%) |
Mar 04, 2005 | 31.77 | 32.85 | 31.77 | 32.84 | 560,671 | +1.35(+4.29%) |
Mar 03, 2005 | 31.36 | 31.50 | 31.00 | 31.49 | 309,449 | +0.00(+0.00%) |
Mar 02, 2005 | 31.52 | 31.76 | 30.36 | 31.49 | 853,803 | -0.30(-0.94%) |
Mar 01, 2005 | 32.63 | 32.63 | 31.68 | 31.79 | 536,206 | -0.72(-2.21%) |
Feb 28, 2005 | 32.71 | 32.87 | 31.85 | 32.51 | 561,813 | -0.39(-1.19%) |
Feb 25, 2005 | 31.08 | 34.27 | 31.00 | 32.90 | 1,727,333 | +1.54(+4.91%) |
Feb 24, 2005 | 29.33 | 31.58 | 29.29 | 31.36 | 1,650,841 | +2.41(+8.32%) |
Feb 23, 2005 | 28.00 | 29.14 | 27.79 | 28.95 | 814,608 | +0.95(+3.39%) |
Feb 22, 2005 | 28.51 | 29.00 | 27.77 | 28.00 | 708,116 | -0.16(-0.57%) |
Feb 18, 2005 | 27.59 | 28.61 | 27.25 | 28.16 | 1,240,870 | +1.00(+3.68%) |
Feb 17, 2005 | 26.74 | 27.55 | 26.70 | 27.16 | 562,388 | +0.94(+3.59%) |
Feb 16, 2005 | 26.02 | 26.52 | 25.51 | 26.22 | 795,616 | +0.22(+0.85%) |
Feb 15, 2005 | 25.87 | 26.41 | 25.87 | 26.00 | 126,710 | +0.10(+0.39%) |
Feb 14, 2005 | 26.25 | 26.34 | 25.76 | 25.90 | 174,351 | +0.02(+0.08%) |
Feb 11, 2005 | 25.44 | 26.24 | 25.01 | 25.88 | 723,307 | +0.71(+2.82%) |
Feb 10, 2005 | 24.97 | 25.61 | 24.91 | 25.17 | 518,952 | +0.46(+1.86%) |
Feb 09, 2005 | 25.58 | 25.62 | 24.61 | 24.71 | 146,828 | -0.81(-3.17%) |
Feb 08, 2005 | 25.25 | 25.54 | 24.94 | 25.52 | 563,670 | +0.52(+2.08%) |
Feb 07, 2005 | 25.44 | 25.72 | 24.91 | 25.00 | 209,369 | -0.35(-1.38%) |
Feb 04, 2005 | 26.00 | 26.00 | 24.90 | 25.35 | 393,734 | -0.43(-1.67%) |
Feb 03, 2005 | 25.80 | 26.03 | 25.30 | 25.78 | 1,470,382 | +0.12(+0.47%) |
Feb 02, 2005 | 24.93 | 25.85 | 24.93 | 25.66 | 562,797 | +0.66(+2.64%) |
Feb 01, 2005 | 24.92 | 25.18 | 24.92 | 25.00 | 390,721 | +0.08(+0.32%) |
Jan 31, 2005 | 24.54 | 25.51 | 24.34 | 24.92 | 741,328 | +0.58(+2.38%) |
Jan 28, 2005 | 24.82 | 24.83 | 24.30 | 24.34 | 297,779 | -0.48(-1.93%) |
Jan 27, 2005 | 24.80 | 25.19 | 24.74 | 24.82 | 369,948 | -0.16(-0.64%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.65 | 24.98 | 297,522 | +0.23(+0.93%) |
Jan 25, 2005 | 25.00 | 25.11 | 24.65 | 24.75 | 203,169 | -0.04(-0.16%) |
Jan 24, 2005 | 25.00 | 25.15 | 24.68 | 24.79 | 175,637 | -0.19(-0.76%) |
Jan 21, 2005 | 25.03 | 25.17 | 24.79 | 24.98 | 288,363 | +0.18(+0.73%) |
Jan 20, 2005 | 24.90 | 25.23 | 24.72 | 24.80 | 282,358 | -0.40(-1.59%) |
Jan 19, 2005 | 25.71 | 25.94 | 24.99 | 25.20 | 234,299 | -0.52(-2.02%) |
Jan 18, 2005 | 25.33 | 25.93 | 24.86 | 25.72 | 354,834 | +0.23(+0.90%) |
Jan 14, 2005 | 24.84 | 25.49 | 24.59 | 25.49 | 169,832 | +1.02(+4.17%) |
Jan 13, 2005 | 23.90 | 25.02 | 23.90 | 24.47 | 218,220 | +0.30(+1.24%) |
Jan 12, 2005 | 24.02 | 24.17 | 23.69 | 24.17 | 612,998 | +0.18(+0.75%) |
Jan 11, 2005 | 24.49 | 24.80 | 23.88 | 23.99 | 577,494 | -0.65(-2.64%) |
Jan 10, 2005 | 24.79 | 25.16 | 24.45 | 24.64 | 495,945 | -0.21(-0.85%) |
Jan 07, 2005 | 24.30 | 25.19 | 24.28 | 24.85 | 415,605 | +0.55(+2.26%) |
Jan 06, 2005 | 24.70 | 25.00 | 23.90 | 24.30 | 561,273 | -0.41(-1.66%) |
Jan 05, 2005 | 25.17 | 25.57 | 24.61 | 24.71 | 489,188 | -0.69(-2.72%) |
Jan 04, 2005 | 26.10 | 26.29 | 24.95 | 25.40 | 1,211,755 | -0.93(-3.53%) |