Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.80 | 29.00 | 28.55 | 28.76 | 258,120 | -0.14(-0.48%) |
Dec 29, 2005 | 28.75 | 28.95 | 28.72 | 28.90 | 109,321 | +0.15(+0.52%) |
Dec 28, 2005 | 28.47 | 28.83 | 28.47 | 28.75 | 130,173 | +0.33(+1.15%) |
Dec 27, 2005 | 28.78 | 28.85 | 28.28 | 28.42 | 150,823 | -0.36(-1.24%) |
Dec 23, 2005 | 28.58 | 28.78 | 28.53 | 28.78 | 125,922 | +0.28(+0.97%) |
Dec 22, 2005 | 28.65 | 28.77 | 28.36 | 28.50 | 259,740 | -0.15(-0.52%) |
Dec 21, 2005 | 28.57 | 28.83 | 28.52 | 28.65 | 130,983 | +0.09(+0.33%) |
Dec 20, 2005 | 28.46 | 28.83 | 28.41 | 28.56 | 92,518 | +0.10(+0.35%) |
Dec 19, 2005 | 28.79 | 28.79 | 28.39 | 28.46 | 176,331 | -0.33(-1.15%) |
Dec 16, 2005 | 28.85 | 28.98 | 28.79 | 28.79 | 165,804 | -0.04(-0.14%) |
Dec 15, 2005 | 29.27 | 29.30 | 28.77 | 28.83 | 151,835 | -0.48(-1.65%) |
Dec 14, 2005 | 29.04 | 29.38 | 29.04 | 29.31 | 122,075 | +0.27(+0.94%) |
Dec 13, 2005 | 28.85 | 29.14 | 28.78 | 29.04 | 129,363 | -0.04(-0.14%) |
Dec 12, 2005 | 28.97 | 29.14 | 28.93 | 29.08 | 209,735 | +0.21(+0.74%) |
Dec 09, 2005 | 28.63 | 28.92 | 28.50 | 28.87 | 167,626 | +0.25(+0.86%) |
Dec 08, 2005 | 28.64 | 28.75 | 28.43 | 28.62 | 113,370 | -0.00(-0.02%) |
Dec 07, 2005 | 28.91 | 29.03 | 28.58 | 28.62 | 95,150 | -0.26(-0.89%) |
Dec 06, 2005 | 29.19 | 29.41 | 28.82 | 28.88 | 144,749 | -0.26(-0.88%) |
Dec 05, 2005 | 29.44 | 29.44 | 28.95 | 29.14 | 247,188 | -0.37(-1.26%) |
Dec 02, 2005 | 29.39 | 29.51 | 29.14 | 29.51 | 119,443 | +0.06(+0.20%) |
Dec 01, 2005 | 29.49 | 29.50 | 29.32 | 29.45 | 307,112 | +0.16(+0.54%) |
Nov 30, 2005 | 29.34 | 29.46 | 29.26 | 29.29 | 303,266 | -0.05(-0.17%) |
Nov 29, 2005 | 29.27 | 29.41 | 29.26 | 29.34 | 173,699 | +0.20(+0.68%) |
Nov 28, 2005 | 29.26 | 29.29 | 28.96 | 29.14 | 180,987 | -0.19(-0.64%) |
Nov 25, 2005 | 29.36 | 29.39 | 29.20 | 29.33 | 65,592 | -0.03(-0.10%) |
Nov 23, 2005 | 29.28 | 29.47 | 29.28 | 29.36 | 161,350 | +0.00(+0.00%) |
Nov 22, 2005 | 29.33 | 29.45 | 29.24 | 29.36 | 196,778 | +0.03(+0.12%) |
Nov 21, 2005 | 29.55 | 29.55 | 29.16 | 29.33 | 277,352 | -0.23(-0.77%) |
Nov 18, 2005 | 29.17 | 29.57 | 29.12 | 29.55 | 232,004 | +0.55(+1.89%) |
Nov 17, 2005 | 28.95 | 29.04 | 28.45 | 29.01 | 410,158 | +0.12(+0.43%) |
Nov 16, 2005 | 29.30 | 29.35 | 28.72 | 28.88 | 169,448 | -0.41(-1.42%) |
Nov 15, 2005 | 29.30 | 29.61 | 29.12 | 29.30 | 277,757 | -0.05(-0.19%) |
Nov 14, 2005 | 29.09 | 29.41 | 29.01 | 29.35 | 198,803 | +0.33(+1.12%) |
Nov 11, 2005 | 28.98 | 29.02 | 28.75 | 29.02 | 242,734 | +0.08(+0.29%) |
Nov 10, 2005 | 28.63 | 28.99 | 28.29 | 28.94 | 171,068 | +0.38(+1.33%) |
Nov 09, 2005 | 28.47 | 28.79 | 28.20 | 28.56 | 133,210 | +0.06(+0.23%) |
Nov 08, 2005 | 28.73 | 28.74 | 28.11 | 28.50 | 306,100 | -0.36(-1.25%) |
Nov 07, 2005 | 28.89 | 29.00 | 28.59 | 28.86 | 180,785 | -0.02(-0.09%) |
Nov 04, 2005 | 28.86 | 28.92 | 28.61 | 28.88 | 174,712 | +0.06(+0.22%) |
Nov 03, 2005 | 29.35 | 29.35 | 28.75 | 28.82 | 329,381 | -0.41(-1.39%) |
Nov 02, 2005 | 29.18 | 29.34 | 28.86 | 29.22 | 429,390 | -0.08(-0.27%) |
Nov 01, 2005 | 29.74 | 29.76 | 29.03 | 29.30 | 383,030 | -0.56(-1.87%) |
Oct 31, 2005 | 29.54 | 29.86 | 29.04 | 29.86 | 248,807 | +0.44(+1.49%) |
Oct 28, 2005 | 28.99 | 29.42 | 28.70 | 29.42 | 181,392 | +0.55(+1.90%) |
Oct 27, 2005 | 29.08 | 29.14 | 28.54 | 28.87 | 165,601 | -0.19(-0.65%) |
Oct 26, 2005 | 28.69 | 29.09 | 28.69 | 29.06 | 201,030 | +0.25(+0.86%) |
Oct 25, 2005 | 28.65 | 28.81 | 28.41 | 28.81 | 218,035 | +0.06(+0.22%) |
Oct 24, 2005 | 28.34 | 28.85 | 28.32 | 28.75 | 210,342 | +0.41(+1.45%) |
Oct 21, 2005 | 28.28 | 28.63 | 28.12 | 28.34 | 123,492 | +0.06(+0.23%) |
Oct 20, 2005 | 28.61 | 28.73 | 28.20 | 28.27 | 113,168 | -0.38(-1.31%) |
Oct 19, 2005 | 28.40 | 28.74 | 28.09 | 28.65 | 176,939 | +0.25(+0.89%) |
Oct 18, 2005 | 28.65 | 28.71 | 28.37 | 28.40 | 323,308 | -0.25(-0.88%) |
Oct 17, 2005 | 29.17 | 29.17 | 28.11 | 28.65 | 471,095 | -0.63(-2.16%) |
Oct 14, 2005 | 28.61 | 29.30 | 28.64 | 29.28 | 483,646 | +0.68(+2.37%) |
Oct 13, 2005 | 28.63 | 28.80 | 28.25 | 28.61 | 394,569 | -0.02(-0.07%) |
Oct 12, 2005 | 28.72 | 29.00 | 28.25 | 28.62 | 374,325 | -0.17(-0.60%) |
Oct 11, 2005 | 29.76 | 29.76 | 28.62 | 28.80 | 550,656 | -0.96(-3.22%) |
Oct 10, 2005 | 29.53 | 29.76 | 29.40 | 29.76 | 342,338 | +0.26(+0.89%) |
Oct 07, 2005 | 29.42 | 29.53 | 29.35 | 29.49 | 212,367 | +0.07(+0.25%) |
Oct 06, 2005 | 29.30 | 29.48 | 29.10 | 29.42 | 277,960 | +0.07(+0.25%) |
Oct 05, 2005 | 29.46 | 29.54 | 29.20 | 29.35 | 224,109 | -0.16(-0.54%) |
Oct 04, 2005 | 29.65 | 29.78 | 29.50 | 29.50 | 202,042 | -0.12(-0.42%) |
Oct 03, 2005 | 29.64 | 29.64 | 29.16 | 29.63 | 326,345 | -0.00(-0.02%) |
Sep 30, 2005 | 29.38 | 29.64 | 29.05 | 29.63 | 170,258 | +0.17(+0.59%) |
Sep 29, 2005 | 29.17 | 29.49 | 29.03 | 29.46 | 192,527 | +0.25(+0.85%) |
Sep 28, 2005 | 29.12 | 29.29 | 28.80 | 29.21 | 165,804 | +0.09(+0.32%) |
Sep 27, 2005 | 29.04 | 29.13 | 28.91 | 29.12 | 365,822 | +0.10(+0.36%) |
Sep 26, 2005 | 29.10 | 29.24 | 28.82 | 29.01 | 308,732 | -0.02(-0.07%) |
Sep 23, 2005 | 29.03 | 29.22 | 28.65 | 29.03 | 399,428 | +0.33(+1.14%) |
Sep 22, 2005 | 28.59 | 28.74 | 28.17 | 28.71 | 193,539 | +0.12(+0.43%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.59 | 28.59 | 206,293 | -0.36(-1.23%) |
Sep 20, 2005 | 29.15 | 29.34 | 28.82 | 28.94 | 295,573 | -0.09(-0.31%) |
Sep 19, 2005 | 29.19 | 29.21 | 29.03 | 29.03 | 167,221 | -0.16(-0.56%) |
Sep 16, 2005 | 29.14 | 29.19 | 29.02 | 29.19 | 787,925 | +0.03(+0.12%) |
Sep 15, 2005 | 29.02 | 29.24 | 28.96 | 29.16 | 220,262 | +0.13(+0.46%) |
Sep 14, 2005 | 29.13 | 29.17 | 28.85 | 29.02 | 509,762 | -0.11(-0.37%) |
Sep 13, 2005 | 29.31 | 29.35 | 28.55 | 29.13 | 1,051,714 | -0.58(-1.95%) |
Sep 12, 2005 | 29.43 | 29.73 | 29.38 | 29.71 | 271,684 | +0.32(+1.09%) |
Sep 09, 2005 | 29.38 | 29.41 | 29.26 | 29.39 | 271,886 | +0.08(+0.27%) |
Sep 08, 2005 | 29.38 | 29.49 | 29.12 | 29.31 | 293,953 | -0.07(-0.24%) |
Sep 07, 2005 | 29.42 | 29.43 | 29.06 | 29.38 | 225,526 | +0.01(+0.02%) |
Sep 06, 2005 | 29.19 | 29.47 | 29.19 | 29.38 | 571,306 | +0.23(+0.80%) |
Sep 02, 2005 | 29.22 | 29.39 | 29.00 | 29.14 | 746,423 | -0.15(-0.52%) |
Sep 01, 2005 | 29.11 | 29.72 | 28.97 | 29.30 | 1,025,598 | +0.29(+0.99%) |
Aug 31, 2005 | 28.87 | 29.09 | 28.63 | 29.01 | 5,611,436 | +0.26(+0.91%) |
Aug 30, 2005 | 28.97 | 29.04 | 28.61 | 28.75 | 1,116,497 | -0.30(-1.02%) |
Aug 29, 2005 | 28.80 | 29.17 | 28.70 | 29.04 | 653,297 | +0.15(+0.51%) |
Aug 26, 2005 | 28.90 | 29.00 | 28.78 | 28.90 | 1,008,592 | +0.05(+0.17%) |
Aug 25, 2005 | 28.64 | 29.86 | 28.64 | 28.85 | 2,401,835 | +1.33(+4.85%) |
Aug 24, 2005 | 27.50 | 27.54 | 27.37 | 27.51 | 109,524 | +0.02(+0.07%) |
Aug 23, 2005 | 27.56 | 27.64 | 27.46 | 27.49 | 131,590 | -0.07(-0.25%) |
Aug 22, 2005 | 27.46 | 27.61 | 27.43 | 27.56 | 81,181 | +0.09(+0.32%) |
Aug 19, 2005 | 27.37 | 27.49 | 27.32 | 27.47 | 156,694 | +0.06(+0.23%) |
Aug 18, 2005 | 27.40 | 27.51 | 27.13 | 27.41 | 126,124 | -0.09(-0.32%) |
Aug 17, 2005 | 27.49 | 27.59 | 27.40 | 27.50 | 96,567 | -0.07(-0.27%) |
Aug 16, 2005 | 27.71 | 27.95 | 27.48 | 27.57 | 107,904 | -0.11(-0.39%) |
Aug 15, 2005 | 27.49 | 27.83 | 27.49 | 27.68 | 88,874 | +0.12(+0.43%) |
Aug 12, 2005 | 27.45 | 27.83 | 27.34 | 27.56 | 164,184 | +0.13(+0.47%) |
Aug 11, 2005 | 27.66 | 27.74 | 27.17 | 27.43 | 209,735 | -0.25(-0.91%) |
Aug 10, 2005 | 27.72 | 27.95 | 27.50 | 27.69 | 153,455 | -0.02(-0.09%) |
Aug 09, 2005 | 27.88 | 27.98 | 27.66 | 27.71 | 116,002 | -0.10(-0.36%) |
Aug 08, 2005 | 27.88 | 27.91 | 27.57 | 27.81 | 127,136 | -0.03(-0.12%) |
Aug 05, 2005 | 27.95 | 28.22 | 27.68 | 27.84 | 149,811 | -0.23(-0.83%) |
Aug 04, 2005 | 28.20 | 28.25 | 28.01 | 28.08 | 185,644 | -0.33(-1.15%) |
Aug 03, 2005 | 28.16 | 28.73 | 28.16 | 28.40 | 274,518 | +0.10(+0.35%) |
Aug 02, 2005 | 28.42 | 28.57 | 28.25 | 28.30 | 331,608 | -0.07(-0.24%) |
Aug 01, 2005 | 29.14 | 29.46 | 28.36 | 28.37 | 488,708 | -0.13(-0.47%) |
Jul 29, 2005 | 28.21 | 28.51 | 28.17 | 28.51 | 260,752 | +0.30(+1.05%) |
Jul 28, 2005 | 28.04 | 28.27 | 27.95 | 28.21 | 157,706 | +0.22(+0.78%) |
Jul 27, 2005 | 28.13 | 28.20 | 27.81 | 27.99 | 112,763 | +0.13(+0.48%) |
Jul 26, 2005 | 27.79 | 27.98 | 27.74 | 27.86 | 214,391 | +0.08(+0.28%) |
Jul 25, 2005 | 27.56 | 27.86 | 27.48 | 27.78 | 222,894 | +0.24(+0.88%) |
Jul 22, 2005 | 27.36 | 27.54 | 27.22 | 27.54 | 120,253 | +0.21(+0.76%) |
Jul 21, 2005 | 27.44 | 27.56 | 27.21 | 27.33 | 141,713 | +0.01(+0.05%) |
Jul 20, 2005 | 27.29 | 27.44 | 27.13 | 27.32 | 117,217 | +0.02(+0.09%) |
Jul 19, 2005 | 27.17 | 27.35 | 27.17 | 27.29 | 98,996 | +0.22(+0.80%) |
Jul 18, 2005 | 26.93 | 27.11 | 26.92 | 27.07 | 102,640 | +0.04(+0.15%) |
Jul 15, 2005 | 27.04 | 27.08 | 26.99 | 27.03 | 73,083 | -0.07(-0.25%) |
Jul 14, 2005 | 27.25 | 27.34 | 27.10 | 27.10 | 193,539 | -0.15(-0.54%) |
Jul 13, 2005 | 27.26 | 27.33 | 27.13 | 27.25 | 86,647 | -0.08(-0.29%) |
Jul 12, 2005 | 27.06 | 27.33 | 26.95 | 27.33 | 218,440 | +0.27(+0.99%) |
Jul 11, 2005 | 26.77 | 27.06 | 26.77 | 27.06 | 95,352 | +0.27(+1.00%) |
Jul 08, 2005 | 26.86 | 26.86 | 26.60 | 26.80 | 164,589 | -0.10(-0.39%) |
Jul 07, 2005 | 26.70 | 26.96 | 26.43 | 26.90 | 189,693 | +0.08(+0.29%) |
Jul 06, 2005 | 27.32 | 27.32 | 26.70 | 26.82 | 244,758 | -0.56(-2.04%) |
Jul 05, 2005 | 26.97 | 27.61 | 26.80 | 27.38 | 218,238 | +0.33(+1.21%) |
Jul 01, 2005 | 26.98 | 27.17 | 26.98 | 27.05 | 106,689 | +0.12(+0.46%) |
Jun 30, 2005 | 27.05 | 27.10 | 26.82 | 26.93 | 166,816 | +0.00(+0.00%) |
Jun 29, 2005 | 26.85 | 27.04 | 26.83 | 26.93 | 187,871 | +0.08(+0.29%) |
Jun 28, 2005 | 27.06 | 27.06 | 26.76 | 26.85 | 179,570 | -0.20(-0.75%) |
Jun 27, 2005 | 26.80 | 27.08 | 26.72 | 27.05 | 162,565 | +0.30(+1.11%) |
Jun 24, 2005 | 26.65 | 26.77 | 26.58 | 26.76 | 169,246 | +0.05(+0.20%) |
Jun 23, 2005 | 27.09 | 27.10 | 26.68 | 26.70 | 172,080 | -0.43(-1.60%) |
Jun 22, 2005 | 27.02 | 27.14 | 26.90 | 27.14 | 237,470 | +0.12(+0.44%) |
Jun 21, 2005 | 27.16 | 27.18 | 27.01 | 27.02 | 225,323 | -0.15(-0.55%) |
Jun 20, 2005 | 27.18 | 27.20 | 27.10 | 27.17 | 341,326 | -0.01(-0.04%) |
Jun 17, 2005 | 27.24 | 27.27 | 27.13 | 27.18 | 290,107 | -0.06(-0.24%) |
Jun 16, 2005 | 27.24 | 27.24 | 27.07 | 27.24 | 412,992 | -0.06(-0.22%) |
Jun 15, 2005 | 27.39 | 27.41 | 27.22 | 27.30 | 145,964 | -0.04(-0.14%) |
Jun 14, 2005 | 27.26 | 27.45 | 27.15 | 27.34 | 120,456 | +0.02(+0.09%) |
Jun 13, 2005 | 27.29 | 27.35 | 27.02 | 27.32 | 271,886 | -0.06(-0.22%) |
Jun 10, 2005 | 27.24 | 27.38 | 27.12 | 27.38 | 355,700 | +0.14(+0.51%) |
Jun 09, 2005 | 26.85 | 27.24 | 26.81 | 27.24 | 195,361 | +0.31(+1.16%) |
Jun 08, 2005 | 27.08 | 27.14 | 26.90 | 26.93 | 77,132 | -0.07(-0.26%) |
Jun 07, 2005 | 27.00 | 27.27 | 26.93 | 26.99 | 148,596 | -0.01(-0.05%) |
Jun 06, 2005 | 26.91 | 27.06 | 26.85 | 27.01 | 131,590 | +0.12(+0.46%) |
Jun 03, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 194,754 | -0.13(-0.49%) |
Jun 02, 2005 | 27.24 | 27.24 | 26.76 | 27.02 | 463,199 | -0.17(-0.64%) |
Jun 01, 2005 | 27.19 | 27.22 | 27.07 | 27.19 | 397,404 | -0.07(-0.27%) |
May 31, 2005 | 27.03 | 27.27 | 26.88 | 27.27 | 176,534 | +0.36(+1.32%) |
May 27, 2005 | 26.91 | 26.96 | 26.77 | 26.91 | 151,228 | -0.03(-0.11%) |
May 26, 2005 | 26.77 | 26.95 | 26.72 | 26.94 | 90,898 | +0.21(+0.79%) |
May 25, 2005 | 27.17 | 27.17 | 26.61 | 26.73 | 256,703 | -0.49(-1.80%) |
May 24, 2005 | 27.24 | 27.27 | 27.09 | 27.22 | 92,518 | -0.13(-0.47%) |
May 23, 2005 | 27.33 | 27.44 | 27.23 | 27.35 | 254,678 | +0.14(+0.53%) |
May 20, 2005 | 27.02 | 27.28 | 26.93 | 27.20 | 312,781 | +0.25(+0.92%) |
May 19, 2005 | 26.68 | 27.01 | 26.57 | 26.96 | 280,389 | +0.26(+0.96%) |
May 18, 2005 | 26.42 | 27.12 | 26.42 | 26.70 | 382,220 | +0.30(+1.14%) |
May 17, 2005 | 25.54 | 26.47 | 25.49 | 26.40 | 223,097 | +0.74(+2.87%) |
May 16, 2005 | 25.46 | 25.70 | 25.45 | 25.66 | 199,005 | +0.16(+0.64%) |
May 13, 2005 | 25.90 | 25.98 | 25.27 | 25.50 | 169,650 | -0.45(-1.75%) |
May 12, 2005 | 26.38 | 26.38 | 25.93 | 25.95 | 109,726 | -0.39(-1.46%) |
May 11, 2005 | 26.35 | 26.50 | 26.17 | 26.34 | 182,000 | +0.11(+0.43%) |
May 10, 2005 | 26.43 | 26.43 | 26.08 | 26.22 | 191,515 | -0.20(-0.77%) |
May 09, 2005 | 26.43 | 26.52 | 26.24 | 26.43 | 163,375 | -0.00(-0.02%) |
May 06, 2005 | 26.43 | 26.57 | 26.28 | 26.43 | 147,989 | +0.06(+0.22%) |
May 05, 2005 | 26.43 | 26.44 | 26.15 | 26.37 | 132,198 | -0.10(-0.39%) |
May 04, 2005 | 26.15 | 26.52 | 26.13 | 26.48 | 275,126 | +0.40(+1.51%) |
May 03, 2005 | 26.15 | 26.29 | 25.70 | 26.08 | 207,913 | -0.06(-0.25%) |
May 02, 2005 | 26.08 | 26.77 | 26.03 | 26.15 | 290,107 | +0.03(+0.13%) |
Apr 29, 2005 | 25.66 | 26.11 | 25.59 | 26.11 | 314,198 | +0.47(+1.85%) |
Apr 28, 2005 | 25.71 | 25.74 | 25.48 | 25.64 | 210,545 | -0.05(-0.21%) |
Apr 27, 2005 | 25.71 | 25.72 | 25.59 | 25.69 | 372,098 | -0.10(-0.38%) |
Apr 26, 2005 | 26.06 | 26.09 | 25.67 | 25.79 | 293,346 | -0.36(-1.36%) |
Apr 25, 2005 | 25.86 | 26.25 | 25.84 | 26.15 | 276,340 | +0.27(+1.05%) |
Apr 22, 2005 | 26.11 | 26.18 | 25.75 | 25.87 | 378,576 | -0.27(-1.02%) |
Apr 21, 2005 | 25.85 | 26.19 | 25.84 | 26.14 | 379,588 | +0.31(+1.20%) |
Apr 20, 2005 | 26.23 | 26.36 | 25.66 | 25.83 | 301,444 | -0.37(-1.40%) |
Apr 19, 2005 | 25.94 | 26.28 | 25.64 | 26.19 | 712,412 | +0.25(+0.97%) |
Apr 18, 2005 | 26.23 | 26.24 | 25.88 | 25.94 | 229,170 | -0.19(-0.72%) |
Apr 15, 2005 | 26.74 | 26.76 | 26.11 | 26.13 | 239,697 | -0.61(-2.27%) |
Apr 14, 2005 | 26.92 | 26.97 | 26.68 | 26.74 | 184,632 | -0.18(-0.68%) |
Apr 13, 2005 | 27.21 | 27.34 | 26.90 | 26.92 | 237,470 | -0.19(-0.69%) |
Apr 12, 2005 | 26.84 | 27.22 | 26.67 | 27.11 | 201,637 | +0.28(+1.05%) |
Apr 11, 2005 | 26.93 | 26.93 | 26.67 | 26.83 | 234,838 | -0.09(-0.35%) |
Apr 08, 2005 | 27.16 | 27.19 | 26.79 | 26.92 | 275,328 | -0.11(-0.42%) |
Apr 07, 2005 | 27.03 | 27.06 | 26.84 | 27.03 | 294,156 | +0.02(+0.09%) |
Apr 06, 2005 | 26.89 | 27.19 | 26.88 | 27.01 | 200,220 | +0.07(+0.28%) |
Apr 05, 2005 | 27.13 | 27.13 | 26.79 | 26.94 | 241,317 | -0.18(-0.67%) |
Apr 04, 2005 | 26.88 | 27.27 | 26.67 | 27.12 | 225,526 | +0.24(+0.90%) |
Apr 01, 2005 | 27.25 | 27.40 | 26.57 | 26.88 | 259,335 | -0.42(-1.54%) |
Mar 31, 2005 | 27.17 | 27.37 | 27.17 | 27.30 | 290,714 | +0.03(+0.11%) |
Mar 30, 2005 | 27.25 | 27.29 | 27.05 | 27.27 | 286,260 | +0.05(+0.18%) |
Mar 29, 2005 | 27.21 | 27.35 | 27.12 | 27.22 | 245,163 | +0.01(+0.04%) |
Mar 28, 2005 | 27.12 | 27.33 | 27.10 | 27.21 | 410,360 | +0.11(+0.42%) |
Mar 24, 2005 | 26.82 | 27.23 | 26.77 | 27.09 | 509,762 | +0.35(+1.29%) |
Mar 23, 2005 | 26.12 | 26.82 | 26.12 | 26.75 | 563,613 | +1.14(+4.44%) |
Mar 22, 2005 | 25.93 | 25.96 | 25.59 | 25.61 | 385,864 | -0.40(-1.54%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 26.01 | 204,269 | -0.03(-0.13%) |
Mar 18, 2005 | 26.44 | 26.44 | 25.79 | 26.05 | 447,813 | -0.43(-1.62%) |
Mar 17, 2005 | 26.87 | 26.87 | 26.47 | 26.48 | 285,450 | -0.40(-1.49%) |
Mar 16, 2005 | 26.88 | 26.89 | 26.62 | 26.88 | 192,527 | +0.00(+0.02%) |
Mar 15, 2005 | 27.09 | 27.22 | 26.83 | 26.87 | 165,197 | -0.35(-1.27%) |
Mar 14, 2005 | 27.09 | 27.22 | 27.07 | 27.22 | 215,201 | +0.19(+0.71%) |
Mar 11, 2005 | 27.00 | 27.10 | 26.92 | 27.02 | 190,907 | -0.09(-0.35%) |
Mar 10, 2005 | 27.26 | 27.51 | 27.09 | 27.12 | 261,562 | -0.15(-0.54%) |
Mar 09, 2005 | 27.20 | 27.35 | 27.08 | 27.27 | 236,053 | +0.07(+0.25%) |
Mar 08, 2005 | 27.20 | 27.38 | 27.14 | 27.20 | 195,159 | +0.00(+0.00%) |
Mar 07, 2005 | 27.84 | 27.84 | 27.08 | 27.20 | 351,043 | -0.07(-0.25%) |
Mar 04, 2005 | 27.37 | 27.46 | 27.14 | 27.27 | 550,252 | -0.06(-0.24%) |
Mar 03, 2005 | 27.66 | 27.66 | 27.32 | 27.33 | 184,024 | -0.33(-1.18%) |
Mar 02, 2005 | 27.52 | 27.75 | 27.33 | 27.66 | 217,630 | +0.10(+0.36%) |
Mar 01, 2005 | 27.17 | 27.73 | 27.14 | 27.56 | 338,694 | +0.46(+1.70%) |
Feb 28, 2005 | 27.32 | 27.34 | 27.07 | 27.10 | 200,220 | -0.29(-1.06%) |
Feb 25, 2005 | 27.15 | 27.41 | 27.01 | 27.39 | 229,980 | +0.24(+0.87%) |
Feb 24, 2005 | 27.14 | 27.26 | 26.98 | 27.15 | 305,695 | +0.00(+0.00%) |
Feb 23, 2005 | 27.41 | 27.44 | 27.12 | 27.15 | 226,336 | -0.24(-0.87%) |
Feb 22, 2005 | 27.63 | 27.70 | 27.37 | 27.39 | 187,466 | -0.22(-0.81%) |
Feb 18, 2005 | 27.82 | 27.83 | 27.59 | 27.61 | 216,213 | -0.21(-0.76%) |
Feb 17, 2005 | 28.45 | 28.54 | 27.81 | 27.82 | 350,841 | -0.70(-2.44%) |
Feb 16, 2005 | 28.58 | 28.65 | 28.26 | 28.52 | 155,884 | -0.10(-0.36%) |
Feb 15, 2005 | 27.93 | 28.70 | 27.92 | 28.62 | 375,135 | +0.60(+2.15%) |
Feb 14, 2005 | 28.03 | 28.16 | 27.99 | 28.02 | 377,159 | -0.01(-0.04%) |
Feb 11, 2005 | 27.92 | 28.11 | 27.91 | 28.03 | 332,621 | +0.12(+0.44%) |
Feb 10, 2005 | 27.88 | 27.97 | 27.71 | 27.91 | 196,981 | +0.08(+0.28%) |
Feb 09, 2005 | 28.13 | 28.16 | 27.67 | 27.83 | 455,911 | -0.25(-0.90%) |
Feb 08, 2005 | 28.40 | 28.45 | 28.04 | 28.08 | 409,348 | -0.32(-1.13%) |
Feb 07, 2005 | 28.65 | 28.74 | 28.33 | 28.40 | 375,742 | -0.44(-1.52%) |
Feb 04, 2005 | 28.85 | 28.94 | 28.72 | 28.84 | 275,328 | -0.00(-0.02%) |
Feb 03, 2005 | 28.92 | 28.98 | 28.78 | 28.85 | 152,240 | -0.14(-0.48%) |
Feb 02, 2005 | 28.80 | 29.01 | 28.61 | 28.99 | 185,644 | +0.23(+0.81%) |
Feb 01, 2005 | 27.86 | 28.85 | 27.86 | 28.75 | 267,433 | +0.65(+2.30%) |
Jan 31, 2005 | 27.76 | 28.11 | 27.72 | 28.11 | 240,912 | +0.37(+1.34%) |
Jan 28, 2005 | 27.93 | 27.99 | 27.67 | 27.74 | 201,232 | -0.25(-0.88%) |
Jan 27, 2005 | 28.25 | 28.25 | 27.94 | 27.98 | 187,871 | -0.24(-0.86%) |
Jan 26, 2005 | 27.59 | 28.29 | 27.59 | 28.22 | 274,113 | +0.39(+1.40%) |
Jan 25, 2005 | 28.16 | 28.31 | 27.80 | 27.83 | 403,275 | -0.32(-1.14%) |
Jan 24, 2005 | 28.50 | 28.50 | 28.12 | 28.16 | 167,019 | -0.25(-0.87%) |
Jan 21, 2005 | 28.58 | 28.61 | 28.40 | 28.40 | 94,745 | -0.22(-0.78%) |
Jan 20, 2005 | 28.80 | 28.80 | 28.48 | 28.62 | 267,028 | -0.24(-0.84%) |
Jan 19, 2005 | 29.29 | 29.32 | 28.82 | 28.87 | 142,725 | -0.38(-1.30%) |
Jan 18, 2005 | 28.62 | 29.25 | 28.60 | 29.25 | 193,134 | +0.52(+1.82%) |
Jan 14, 2005 | 28.73 | 28.80 | 28.62 | 28.72 | 114,787 | +0.04(+0.14%) |
Jan 13, 2005 | 28.79 | 28.85 | 28.66 | 28.68 | 143,737 | -0.07(-0.24%) |
Jan 12, 2005 | 28.72 | 28.88 | 28.55 | 28.75 | 157,908 | -0.01(-0.03%) |
Jan 11, 2005 | 28.98 | 28.98 | 28.65 | 28.76 | 166,209 | -0.31(-1.07%) |
Jan 10, 2005 | 29.04 | 29.24 | 28.99 | 29.07 | 140,093 | -0.02(-0.08%) |
Jan 07, 2005 | 29.09 | 29.26 | 28.99 | 29.10 | 135,639 | -0.09(-0.32%) |
Jan 06, 2005 | 28.60 | 29.27 | 28.60 | 29.19 | 320,879 | +0.53(+1.86%) |
Jan 05, 2005 | 28.82 | 28.89 | 28.65 | 28.66 | 189,895 | -0.24(-0.82%) |
Jan 04, 2005 | 29.09 | 29.32 | 28.86 | 28.90 | 158,111 | -0.16(-0.56%) |