Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.62 | 28.62 | 28.24 | 28.52 | 154,826 | -0.10(-0.35%) |
Feb 27, 2006 | 28.01 | 28.94 | 28.01 | 28.62 | 275,507 | +0.58(+2.05%) |
Feb 24, 2006 | 28.06 | 28.11 | 27.62 | 28.05 | 314,344 | -0.08(-0.30%) |
Feb 23, 2006 | 28.21 | 28.60 | 27.98 | 28.13 | 262,083 | -0.15(-0.54%) |
Feb 22, 2006 | 27.62 | 28.39 | 27.62 | 28.28 | 144,921 | +0.76(+2.76%) |
Feb 21, 2006 | 27.57 | 27.57 | 27.02 | 27.52 | 237,713 | -0.05(-0.17%) |
Feb 17, 2006 | 27.71 | 27.85 | 27.39 | 27.57 | 160,951 | -0.08(-0.28%) |
Feb 16, 2006 | 27.72 | 27.83 | 27.39 | 27.65 | 182,194 | -0.09(-0.33%) |
Feb 15, 2006 | 27.70 | 27.88 | 27.39 | 27.74 | 180,891 | -0.03(-0.11%) |
Feb 14, 2006 | 27.70 | 27.93 | 27.25 | 27.77 | 150,264 | +0.15(+0.53%) |
Feb 13, 2006 | 27.92 | 27.99 | 27.19 | 27.62 | 145,833 | -0.30(-1.07%) |
Feb 10, 2006 | 27.43 | 28.06 | 27.24 | 27.92 | 137,623 | +0.52(+1.90%) |
Feb 09, 2006 | 27.82 | 27.91 | 27.32 | 27.40 | 144,400 | -0.38(-1.35%) |
Feb 08, 2006 | 27.62 | 28.14 | 27.50 | 27.78 | 186,625 | +0.12(+0.44%) |
Feb 07, 2006 | 27.97 | 28.58 | 27.43 | 27.65 | 265,993 | -0.28(-0.99%) |
Feb 06, 2006 | 28.16 | 28.40 | 27.74 | 27.93 | 186,104 | -0.23(-0.82%) |
Feb 03, 2006 | 28.05 | 28.54 | 27.88 | 28.16 | 156,781 | +0.05(+0.16%) |
Feb 02, 2006 | 28.62 | 28.62 | 27.85 | 28.11 | 176,981 | -0.50(-1.74%) |
Feb 01, 2006 | 28.35 | 28.90 | 28.28 | 28.61 | 128,891 | +0.22(+0.78%) |
Jan 31, 2006 | 28.26 | 28.73 | 28.03 | 28.39 | 207,999 | +0.05(+0.19%) |
Jan 30, 2006 | 27.67 | 28.47 | 27.58 | 28.34 | 345,752 | +0.63(+2.27%) |
Jan 27, 2006 | 27.60 | 28.39 | 27.43 | 27.71 | 343,276 | +0.00(+0.00%) |
Jan 26, 2006 | 27.41 | 27.75 | 27.34 | 27.71 | 254,003 | +0.30(+1.09%) |
Jan 25, 2006 | 27.50 | 27.60 | 27.16 | 27.41 | 300,920 | -0.09(-0.33%) |
Jan 24, 2006 | 27.43 | 27.74 | 27.24 | 27.50 | 468,388 | +0.07(+0.25%) |
Jan 23, 2006 | 27.49 | 27.67 | 27.28 | 27.43 | 417,431 | -0.01(-0.03%) |
Jan 20, 2006 | 27.55 | 28.01 | 27.35 | 27.44 | 457,571 | -0.11(-0.39%) |
Jan 19, 2006 | 26.91 | 27.81 | 26.86 | 27.55 | 551,927 | +0.64(+2.37%) |
Jan 18, 2006 | 25.86 | 27.15 | 25.85 | 26.91 | 903,805 | +1.06(+4.10%) |
Jan 17, 2006 | 27.62 | 27.63 | 25.84 | 25.85 | 1,326,319 | -2.67(-9.36%) |
Jan 13, 2006 | 28.82 | 29.00 | 28.45 | 28.52 | 140,229 | -0.31(-1.06%) |
Jan 12, 2006 | 29.14 | 29.24 | 28.83 | 28.83 | 130,716 | -0.31(-1.08%) |
Jan 11, 2006 | 29.57 | 29.61 | 28.88 | 29.14 | 161,603 | -0.43(-1.45%) |
Jan 10, 2006 | 29.39 | 29.70 | 29.34 | 29.57 | 257,392 | +0.04(+0.13%) |
Jan 09, 2006 | 29.08 | 29.81 | 28.97 | 29.53 | 133,322 | +0.45(+1.56%) |
Jan 06, 2006 | 28.66 | 29.15 | 28.66 | 29.08 | 136,320 | +0.56(+1.96%) |
Jan 05, 2006 | 28.62 | 28.80 | 28.47 | 28.52 | 107,909 | -0.05(-0.19%) |
Jan 04, 2006 | 28.52 | 29.08 | 28.25 | 28.57 | 214,515 | +0.02(+0.08%) |
Jan 03, 2006 | 27.78 | 28.69 | 27.53 | 28.55 | 264,038 | +0.81(+2.90%) |
Dec 30, 2005 | 28.20 | 28.20 | 27.72 | 27.75 | 102,826 | -0.51(-1.79%) |
Dec 29, 2005 | 28.47 | 28.77 | 28.17 | 28.25 | 109,473 | -0.19(-0.67%) |
Dec 28, 2005 | 27.93 | 28.51 | 27.93 | 28.44 | 109,342 | +0.59(+2.12%) |
Dec 27, 2005 | 28.01 | 28.41 | 27.65 | 27.85 | 138,275 | -0.16(-0.58%) |
Dec 23, 2005 | 28.03 | 28.28 | 27.95 | 28.01 | 126,154 | +0.06(+0.22%) |
Dec 22, 2005 | 28.01 | 28.12 | 27.88 | 27.95 | 271,206 | -0.02(-0.05%) |
Dec 21, 2005 | 27.75 | 28.16 | 27.72 | 27.97 | 305,612 | +0.34(+1.22%) |
Dec 20, 2005 | 27.69 | 27.85 | 27.55 | 27.63 | 387,196 | -0.03(-0.11%) |
Dec 19, 2005 | 28.05 | 28.05 | 27.43 | 27.66 | 375,466 | -0.50(-1.77%) |
Dec 16, 2005 | 28.61 | 28.66 | 28.01 | 28.16 | 449,621 | -0.53(-1.85%) |
Dec 15, 2005 | 28.93 | 28.93 | 28.50 | 28.69 | 305,482 | -0.24(-0.82%) |
Dec 14, 2005 | 28.94 | 29.10 | 28.85 | 28.93 | 257,131 | -0.05(-0.19%) |
Dec 13, 2005 | 28.95 | 29.04 | 28.70 | 28.98 | 294,274 | +0.03(+0.11%) |
Dec 12, 2005 | 28.93 | 29.11 | 28.74 | 28.95 | 257,001 | +0.10(+0.35%) |
Dec 09, 2005 | 28.94 | 29.04 | 28.83 | 28.85 | 293,362 | -0.07(-0.24%) |
Dec 08, 2005 | 29.00 | 29.16 | 28.71 | 28.92 | 311,868 | -0.02(-0.05%) |
Dec 07, 2005 | 29.02 | 29.18 | 28.71 | 28.94 | 239,668 | -0.05(-0.19%) |
Dec 06, 2005 | 28.94 | 29.16 | 28.81 | 28.99 | 357,612 | +0.12(+0.40%) |
Dec 05, 2005 | 29.46 | 29.60 | 28.61 | 28.87 | 269,382 | -0.61(-2.08%) |
Dec 02, 2005 | 29.73 | 29.73 | 29.12 | 29.49 | 204,480 | -0.36(-1.21%) |
Dec 01, 2005 | 29.35 | 29.93 | 29.32 | 29.85 | 303,266 | +0.59(+2.02%) |
Nov 30, 2005 | 29.34 | 29.55 | 29.08 | 29.26 | 199,267 | +0.25(+0.85%) |
Nov 29, 2005 | 29.16 | 29.27 | 28.89 | 29.01 | 241,622 | -0.15(-0.50%) |
Nov 28, 2005 | 29.66 | 29.66 | 29.08 | 29.16 | 207,738 | -0.58(-1.94%) |
Nov 25, 2005 | 29.73 | 29.76 | 29.28 | 29.73 | 105,563 | -0.02(-0.05%) |
Nov 23, 2005 | 29.62 | 29.90 | 29.59 | 29.75 | 155,999 | +0.08(+0.26%) |
Nov 22, 2005 | 29.89 | 29.92 | 29.59 | 29.67 | 156,650 | -0.21(-0.69%) |
Nov 21, 2005 | 29.90 | 29.95 | 29.70 | 29.88 | 234,064 | +0.00(+0.00%) |
Nov 18, 2005 | 29.88 | 30.14 | 29.53 | 29.88 | 168,901 | +0.00(+0.00%) |
Nov 17, 2005 | 29.36 | 30.16 | 29.36 | 29.88 | 294,665 | +0.63(+2.15%) |
Nov 16, 2005 | 29.43 | 29.69 | 28.80 | 29.25 | 353,311 | -0.18(-0.60%) |
Nov 15, 2005 | 29.83 | 29.93 | 29.06 | 29.43 | 266,775 | -0.51(-1.69%) |
Nov 14, 2005 | 29.94 | 30.31 | 29.70 | 29.93 | 240,319 | -0.15(-0.51%) |
Nov 11, 2005 | 30.54 | 30.99 | 30.07 | 30.09 | 567,566 | +0.15(+0.49%) |
Nov 10, 2005 | 29.94 | 30.22 | 29.36 | 29.94 | 379,246 | +0.02(+0.05%) |
Nov 09, 2005 | 29.72 | 30.38 | 29.51 | 29.93 | 229,893 | +0.32(+1.09%) |
Nov 08, 2005 | 29.00 | 29.60 | 28.89 | 29.60 | 242,665 | +0.45(+1.53%) |
Nov 07, 2005 | 29.17 | 29.31 | 28.97 | 29.16 | 279,156 | +0.00(+0.00%) |
Nov 04, 2005 | 29.50 | 29.54 | 29.02 | 29.16 | 290,234 | -0.26(-0.89%) |
Nov 03, 2005 | 29.62 | 29.70 | 29.34 | 29.42 | 257,131 | -0.06(-0.21%) |
Nov 02, 2005 | 29.43 | 29.67 | 29.06 | 29.48 | 339,236 | +0.11(+0.37%) |
Nov 01, 2005 | 29.53 | 29.69 | 29.04 | 29.37 | 137,362 | -0.27(-0.91%) |
Oct 31, 2005 | 29.77 | 30.12 | 29.46 | 29.64 | 193,793 | -0.12(-0.39%) |
Oct 28, 2005 | 28.74 | 29.94 | 28.74 | 29.76 | 251,527 | +1.10(+3.86%) |
Oct 27, 2005 | 29.00 | 29.00 | 28.50 | 28.65 | 190,926 | -0.43(-1.48%) |
Oct 26, 2005 | 28.85 | 29.26 | 28.84 | 29.08 | 216,209 | +0.10(+0.34%) |
Oct 25, 2005 | 29.43 | 29.43 | 28.62 | 28.98 | 254,394 | -0.41(-1.38%) |
Oct 24, 2005 | 28.95 | 29.50 | 28.13 | 29.39 | 210,866 | +0.42(+1.46%) |
Oct 21, 2005 | 28.98 | 29.50 | 28.93 | 28.97 | 186,886 | -0.02(-0.05%) |
Oct 20, 2005 | 29.47 | 29.79 | 28.77 | 28.98 | 172,811 | -0.49(-1.67%) |
Oct 19, 2005 | 28.85 | 29.47 | 28.25 | 29.47 | 202,264 | +0.52(+1.80%) |
Oct 18, 2005 | 29.12 | 29.30 | 28.77 | 28.95 | 174,505 | -0.33(-1.13%) |
Oct 17, 2005 | 28.77 | 29.28 | 28.64 | 29.28 | 164,600 | +0.12(+0.42%) |
Oct 14, 2005 | 29.20 | 29.48 | 28.91 | 29.16 | 242,665 | +0.00(+0.00%) |
Oct 13, 2005 | 28.97 | 29.54 | 28.89 | 29.16 | 215,427 | -0.12(-0.39%) |
Oct 12, 2005 | 29.29 | 29.68 | 29.12 | 29.27 | 313,301 | -0.04(-0.13%) |
Oct 11, 2005 | 29.16 | 29.50 | 29.16 | 29.31 | 256,610 | +0.14(+0.47%) |
Oct 10, 2005 | 29.17 | 29.48 | 29.00 | 29.17 | 302,615 | -0.56(-1.88%) |
Oct 07, 2005 | 28.85 | 29.94 | 28.85 | 29.73 | 223,768 | +0.86(+2.98%) |
Oct 06, 2005 | 28.58 | 29.01 | 28.54 | 28.87 | 394,624 | +0.29(+1.02%) |
Oct 05, 2005 | 29.27 | 29.28 | 28.39 | 28.58 | 479,205 | -0.69(-2.36%) |
Oct 04, 2005 | 29.35 | 30.02 | 29.05 | 29.27 | 125,633 | -0.04(-0.13%) |
Oct 03, 2005 | 28.47 | 29.72 | 28.47 | 29.31 | 327,246 | +1.02(+3.61%) |
Sep 30, 2005 | 28.31 | 28.31 | 27.62 | 28.29 | 146,876 | +0.12(+0.41%) |
Sep 29, 2005 | 27.47 | 28.37 | 27.25 | 28.18 | 101,132 | +0.70(+2.54%) |
Sep 28, 2005 | 27.26 | 27.60 | 27.06 | 27.48 | 126,676 | +0.22(+0.82%) |
Sep 27, 2005 | 27.37 | 27.39 | 26.70 | 27.25 | 178,154 | -0.19(-0.70%) |
Sep 26, 2005 | 27.20 | 27.64 | 27.13 | 27.45 | 129,021 | +0.39(+1.45%) |
Sep 23, 2005 | 27.06 | 27.09 | 26.55 | 27.06 | 236,409 | +0.23(+0.86%) |
Sep 22, 2005 | 27.61 | 27.61 | 26.76 | 26.83 | 420,168 | -0.85(-3.08%) |
Sep 21, 2005 | 28.12 | 28.12 | 27.60 | 27.68 | 160,821 | -0.48(-1.72%) |
Sep 20, 2005 | 28.08 | 28.44 | 27.95 | 28.16 | 169,944 | +0.21(+0.77%) |
Sep 19, 2005 | 28.54 | 28.54 | 27.62 | 27.95 | 199,267 | -0.68(-2.36%) |
Sep 16, 2005 | 28.24 | 28.68 | 28.10 | 28.62 | 326,073 | +0.54(+1.94%) |
Sep 15, 2005 | 27.69 | 28.10 | 27.65 | 28.08 | 77,804 | +0.38(+1.39%) |
Sep 14, 2005 | 27.85 | 27.97 | 27.49 | 27.69 | 136,450 | -0.15(-0.55%) |
Sep 13, 2005 | 28.39 | 28.41 | 27.64 | 27.85 | 206,695 | -1.04(-3.61%) |
Sep 12, 2005 | 28.24 | 29.10 | 28.01 | 28.89 | 90,836 | +0.52(+1.84%) |
Sep 09, 2005 | 28.04 | 28.39 | 27.86 | 28.37 | 91,357 | +0.45(+1.62%) |
Sep 08, 2005 | 27.89 | 27.98 | 27.52 | 27.91 | 84,450 | -0.06(-0.22%) |
Sep 07, 2005 | 28.01 | 28.01 | 27.62 | 27.98 | 68,551 | -0.03(-0.11%) |
Sep 06, 2005 | 27.36 | 28.04 | 27.19 | 28.01 | 87,969 | +0.73(+2.67%) |
Sep 02, 2005 | 27.70 | 27.74 | 27.02 | 27.28 | 90,576 | -0.40(-1.44%) |
Sep 01, 2005 | 27.72 | 27.84 | 27.32 | 27.68 | 68,681 | +0.04(+0.14%) |
Aug 31, 2005 | 26.79 | 27.74 | 26.45 | 27.64 | 132,540 | +0.85(+3.18%) |
Aug 30, 2005 | 27.08 | 27.08 | 26.57 | 26.79 | 71,287 | -0.28(-1.05%) |
Aug 29, 2005 | 26.71 | 27.13 | 26.59 | 27.07 | 112,470 | +0.36(+1.35%) |
Aug 26, 2005 | 27.34 | 27.35 | 26.55 | 26.71 | 128,109 | -0.62(-2.27%) |
Aug 25, 2005 | 27.32 | 27.43 | 27.18 | 27.33 | 69,202 | +0.05(+0.20%) |
Aug 24, 2005 | 27.06 | 27.93 | 27.06 | 27.28 | 175,287 | +0.22(+0.82%) |
Aug 23, 2005 | 27.25 | 27.44 | 26.93 | 27.06 | 89,924 | -0.10(-0.37%) |
Aug 22, 2005 | 27.09 | 27.24 | 26.71 | 27.16 | 98,395 | +0.21(+0.77%) |
Aug 19, 2005 | 27.05 | 27.12 | 26.63 | 26.95 | 69,333 | -0.10(-0.37%) |
Aug 18, 2005 | 27.09 | 27.09 | 26.78 | 27.05 | 111,688 | -0.12(-0.42%) |
Aug 17, 2005 | 27.12 | 27.24 | 26.85 | 27.16 | 126,415 | -0.03(-0.11%) |
Aug 16, 2005 | 27.55 | 27.58 | 27.09 | 27.19 | 180,370 | -0.46(-1.66%) |
Aug 15, 2005 | 27.44 | 27.98 | 27.42 | 27.65 | 110,906 | +0.25(+0.90%) |
Aug 12, 2005 | 27.66 | 27.66 | 27.20 | 27.41 | 164,470 | -0.37(-1.33%) |
Aug 11, 2005 | 27.01 | 27.82 | 27.01 | 27.78 | 143,618 | +0.71(+2.64%) |
Aug 10, 2005 | 27.09 | 27.41 | 26.63 | 27.06 | 261,953 | +0.03(+0.11%) |
Aug 09, 2005 | 27.16 | 27.41 | 26.88 | 27.03 | 109,603 | -0.08(-0.31%) |
Aug 08, 2005 | 27.20 | 27.32 | 26.73 | 27.12 | 68,290 | -0.03(-0.11%) |
Aug 05, 2005 | 27.51 | 27.51 | 26.89 | 27.15 | 190,796 | -0.35(-1.28%) |
Aug 04, 2005 | 27.39 | 27.67 | 27.12 | 27.50 | 270,164 | -0.10(-0.36%) |
Aug 03, 2005 | 27.24 | 27.74 | 27.24 | 27.60 | 395,145 | +0.28(+1.04%) |
Aug 02, 2005 | 27.38 | 27.39 | 27.19 | 27.32 | 187,016 | +0.02(+0.06%) |
Aug 01, 2005 | 26.83 | 27.61 | 26.83 | 27.30 | 167,728 | +0.41(+1.54%) |
Jul 29, 2005 | 26.78 | 27.05 | 26.59 | 26.89 | 121,723 | -0.01(-0.03%) |
Jul 28, 2005 | 26.63 | 26.99 | 26.42 | 26.89 | 188,710 | +0.37(+1.39%) |
Jul 27, 2005 | 26.96 | 26.99 | 26.36 | 26.53 | 143,748 | -0.43(-1.59%) |
Jul 26, 2005 | 26.59 | 27.22 | 26.51 | 26.96 | 135,798 | +0.38(+1.44%) |
Jul 25, 2005 | 27.20 | 27.74 | 26.41 | 26.57 | 156,259 | -1.47(-5.25%) |
Jul 22, 2005 | 25.78 | 28.41 | 25.78 | 28.05 | 368,950 | +2.24(+8.68%) |
Jul 21, 2005 | 25.61 | 26.26 | 25.38 | 25.80 | 143,227 | +0.13(+0.51%) |
Jul 20, 2005 | 25.57 | 25.77 | 25.32 | 25.67 | 125,894 | -0.08(-0.30%) |
Jul 19, 2005 | 25.36 | 25.90 | 25.36 | 25.75 | 80,280 | +0.47(+1.85%) |
Jul 18, 2005 | 25.39 | 25.57 | 25.16 | 25.28 | 70,636 | -0.23(-0.90%) |
Jul 15, 2005 | 25.81 | 26.13 | 24.90 | 25.51 | 155,999 | -0.31(-1.19%) |
Jul 14, 2005 | 26.13 | 26.36 | 25.69 | 25.82 | 52,912 | -0.12(-0.47%) |
Jul 13, 2005 | 26.43 | 26.50 | 25.93 | 25.94 | 61,774 | -0.55(-2.09%) |
Jul 12, 2005 | 26.36 | 26.73 | 26.17 | 26.50 | 84,059 | +0.10(+0.38%) |
Jul 11, 2005 | 25.97 | 26.59 | 25.97 | 26.40 | 174,505 | +0.55(+2.14%) |
Jul 08, 2005 | 25.38 | 25.87 | 25.18 | 25.84 | 109,342 | +0.45(+1.78%) |
Jul 07, 2005 | 24.94 | 25.43 | 24.90 | 25.39 | 130,194 | +0.22(+0.88%) |
Jul 06, 2005 | 25.01 | 25.34 | 24.98 | 25.17 | 148,961 | +0.08(+0.34%) |
Jul 05, 2005 | 24.25 | 25.35 | 24.22 | 25.08 | 189,883 | +0.34(+1.36%) |
Jul 01, 2005 | 24.78 | 24.78 | 24.62 | 24.75 | 129,934 | +0.11(+0.44%) |
Jun 30, 2005 | 24.67 | 24.89 | 24.59 | 24.64 | 164,079 | +0.05(+0.22%) |
Jun 29, 2005 | 24.28 | 24.59 | 23.97 | 24.58 | 141,011 | +0.31(+1.26%) |
Jun 28, 2005 | 23.71 | 24.34 | 23.67 | 24.28 | 151,046 | +0.72(+3.06%) |
Jun 27, 2005 | 23.52 | 23.79 | 23.47 | 23.56 | 174,244 | +0.00(+0.00%) |
Jun 24, 2005 | 23.56 | 23.88 | 23.22 | 23.56 | 337,151 | -0.05(-0.19%) |
Jun 23, 2005 | 23.94 | 24.06 | 23.60 | 23.60 | 126,806 | -0.38(-1.60%) |
Jun 22, 2005 | 24.17 | 24.26 | 23.75 | 23.99 | 159,648 | -0.07(-0.29%) |
Jun 21, 2005 | 24.27 | 24.28 | 23.96 | 24.06 | 134,104 | -0.27(-1.10%) |
Jun 20, 2005 | 24.21 | 24.55 | 23.86 | 24.32 | 176,590 | -0.05(-0.19%) |
Jun 17, 2005 | 24.71 | 24.92 | 24.32 | 24.37 | 257,522 | -0.34(-1.37%) |
Jun 16, 2005 | 24.88 | 25.09 | 24.52 | 24.71 | 141,924 | -0.24(-0.95%) |
Jun 15, 2005 | 25.08 | 25.08 | 24.45 | 24.95 | 112,731 | -0.05(-0.21%) |
Jun 14, 2005 | 24.52 | 25.00 | 24.48 | 25.00 | 121,723 | +0.44(+1.78%) |
Jun 13, 2005 | 24.32 | 24.75 | 24.29 | 24.56 | 52,390 | +0.11(+0.44%) |
Jun 10, 2005 | 24.58 | 24.75 | 24.40 | 24.45 | 30,235 | -0.09(-0.38%) |
Jun 09, 2005 | 24.37 | 24.87 | 24.09 | 24.55 | 191,056 | +0.18(+0.72%) |
Jun 08, 2005 | 24.78 | 24.83 | 24.29 | 24.37 | 77,934 | -0.34(-1.37%) |
Jun 07, 2005 | 24.43 | 24.95 | 24.40 | 24.71 | 182,585 | +0.35(+1.42%) |
Jun 06, 2005 | 24.25 | 24.49 | 24.09 | 24.36 | 192,229 | +0.18(+0.76%) |
Jun 03, 2005 | 24.32 | 24.42 | 24.17 | 24.18 | 131,758 | -0.22(-0.91%) |
Jun 02, 2005 | 24.37 | 24.49 | 24.29 | 24.40 | 54,345 | -0.02(-0.09%) |
Jun 01, 2005 | 23.99 | 24.75 | 23.99 | 24.42 | 197,051 | +0.43(+1.79%) |
May 31, 2005 | 24.22 | 24.24 | 23.99 | 23.99 | 116,510 | -0.22(-0.92%) |
May 27, 2005 | 24.11 | 24.28 | 24.02 | 24.22 | 38,836 | +0.11(+0.45%) |
May 26, 2005 | 23.86 | 24.13 | 23.79 | 24.11 | 145,833 | +0.25(+1.03%) |
May 25, 2005 | 24.09 | 24.09 | 23.59 | 23.86 | 71,027 | -0.23(-0.96%) |
May 24, 2005 | 24.09 | 24.16 | 23.82 | 24.09 | 91,097 | -0.10(-0.41%) |
May 23, 2005 | 24.17 | 24.43 | 24.09 | 24.19 | 142,054 | +0.10(+0.41%) |
May 20, 2005 | 24.48 | 24.48 | 23.98 | 24.09 | 167,467 | -0.37(-1.51%) |
May 19, 2005 | 24.24 | 24.47 | 24.17 | 24.46 | 206,695 | +0.22(+0.92%) |
May 18, 2005 | 23.82 | 24.36 | 23.82 | 24.24 | 223,768 | +0.51(+2.17%) |
May 17, 2005 | 23.77 | 23.86 | 23.70 | 23.73 | 131,889 | -0.16(-0.67%) |
May 16, 2005 | 23.59 | 24.17 | 23.59 | 23.89 | 140,881 | +0.36(+1.53%) |
May 13, 2005 | 23.90 | 24.13 | 23.16 | 23.53 | 100,611 | -0.41(-1.73%) |
May 12, 2005 | 24.63 | 24.78 | 23.87 | 23.94 | 105,172 | -0.61(-2.50%) |
May 11, 2005 | 24.63 | 24.79 | 24.17 | 24.55 | 104,781 | -0.07(-0.28%) |
May 10, 2005 | 25.40 | 25.40 | 24.40 | 24.62 | 207,217 | -0.91(-3.55%) |
May 09, 2005 | 24.98 | 25.54 | 24.72 | 25.53 | 77,934 | +0.48(+1.93%) |
May 06, 2005 | 25.13 | 25.24 | 24.88 | 25.05 | 64,250 | +0.05(+0.21%) |
May 05, 2005 | 25.10 | 25.21 | 24.82 | 24.99 | 98,786 | -0.12(-0.49%) |
May 04, 2005 | 24.78 | 25.11 | 24.75 | 25.11 | 108,821 | +0.45(+1.84%) |
May 03, 2005 | 24.56 | 24.86 | 24.40 | 24.66 | 228,069 | +0.09(+0.37%) |
May 02, 2005 | 24.07 | 24.57 | 24.07 | 24.57 | 190,144 | +0.51(+2.10%) |
Apr 29, 2005 | 24.00 | 24.16 | 23.86 | 24.06 | 301,572 | +0.12(+0.48%) |
Apr 28, 2005 | 24.18 | 24.26 | 23.94 | 23.95 | 217,643 | -0.22(-0.92%) |
Apr 27, 2005 | 24.32 | 24.32 | 23.95 | 24.17 | 295,838 | -0.15(-0.63%) |
Apr 26, 2005 | 24.55 | 24.78 | 24.17 | 24.32 | 204,740 | -0.31(-1.25%) |
Apr 25, 2005 | 24.40 | 24.85 | 24.38 | 24.63 | 234,845 | +0.23(+0.94%) |
Apr 22, 2005 | 23.82 | 24.66 | 23.79 | 24.40 | 334,153 | +0.75(+3.18%) |
Apr 21, 2005 | 23.29 | 23.98 | 23.29 | 23.65 | 153,523 | +0.55(+2.39%) |
Apr 20, 2005 | 23.61 | 23.88 | 23.05 | 23.10 | 142,315 | -0.52(-2.21%) |
Apr 19, 2005 | 23.25 | 23.70 | 23.23 | 23.62 | 88,881 | +0.45(+1.95%) |
Apr 18, 2005 | 23.06 | 23.29 | 22.87 | 23.17 | 124,981 | +0.15(+0.63%) |
Apr 15, 2005 | 23.46 | 23.59 | 22.90 | 23.02 | 312,910 | -0.52(-2.22%) |
Apr 14, 2005 | 23.79 | 23.79 | 23.33 | 23.54 | 150,786 | -0.25(-1.03%) |
Apr 13, 2005 | 24.30 | 24.30 | 23.56 | 23.79 | 153,523 | -0.63(-2.58%) |
Apr 12, 2005 | 24.21 | 24.52 | 23.63 | 24.42 | 111,819 | +0.21(+0.86%) |
Apr 11, 2005 | 24.17 | 24.39 | 23.75 | 24.21 | 154,435 | +0.09(+0.38%) |
Apr 08, 2005 | 24.67 | 24.67 | 23.98 | 24.12 | 102,305 | -0.40(-1.63%) |
Apr 07, 2005 | 24.24 | 24.55 | 24.09 | 24.52 | 186,234 | +0.41(+1.69%) |
Apr 06, 2005 | 23.93 | 24.43 | 23.93 | 24.11 | 187,928 | +0.18(+0.77%) |
Apr 05, 2005 | 23.72 | 24.14 | 23.72 | 23.92 | 176,981 | +0.18(+0.78%) |
Apr 04, 2005 | 23.56 | 23.88 | 23.56 | 23.74 | 607,967 | +0.26(+1.11%) |
Apr 01, 2005 | 23.82 | 24.07 | 23.46 | 23.48 | 160,299 | -0.21(-0.91%) |
Mar 31, 2005 | 23.86 | 24.03 | 23.50 | 23.69 | 192,229 | -0.21(-0.87%) |
Mar 30, 2005 | 23.06 | 24.35 | 23.06 | 23.90 | 234,845 | +1.04(+4.53%) |
Mar 29, 2005 | 24.22 | 24.22 | 22.52 | 22.87 | 497,972 | -1.36(-5.61%) |
Mar 28, 2005 | 24.43 | 24.68 | 24.15 | 24.22 | 137,232 | -0.17(-0.69%) |
Mar 24, 2005 | 24.36 | 24.68 | 24.17 | 24.39 | 75,849 | +0.15(+0.60%) |
Mar 23, 2005 | 24.25 | 24.68 | 24.15 | 24.25 | 100,611 | -0.04(-0.16%) |
Mar 22, 2005 | 24.75 | 25.01 | 24.24 | 24.29 | 108,169 | -0.46(-1.86%) |
Mar 21, 2005 | 24.78 | 24.78 | 24.33 | 24.75 | 74,806 | -0.02(-0.06%) |
Mar 18, 2005 | 24.81 | 24.85 | 24.52 | 24.76 | 232,239 | -0.04(-0.15%) |
Mar 17, 2005 | 24.86 | 25.02 | 24.62 | 24.80 | 67,769 | +0.00(+0.00%) |
Mar 16, 2005 | 25.02 | 25.21 | 24.73 | 24.80 | 98,265 | -0.22(-0.89%) |
Mar 15, 2005 | 24.98 | 25.47 | 24.94 | 25.02 | 113,773 | +0.12(+0.49%) |
Mar 14, 2005 | 24.98 | 25.12 | 24.80 | 24.90 | 40,661 | -0.09(-0.37%) |
Mar 11, 2005 | 24.75 | 25.01 | 24.71 | 24.99 | 87,448 | +0.28(+1.15%) |
Mar 10, 2005 | 25.17 | 25.28 | 24.68 | 24.71 | 97,874 | -0.61(-2.42%) |
Mar 09, 2005 | 25.51 | 25.63 | 25.30 | 25.32 | 98,525 | -0.26(-1.02%) |
Mar 08, 2005 | 25.65 | 25.81 | 25.35 | 25.58 | 118,074 | -0.07(-0.27%) |
Mar 07, 2005 | 25.70 | 25.82 | 25.45 | 25.65 | 509,050 | -0.05(-0.21%) |
Mar 04, 2005 | 25.34 | 26.05 | 25.28 | 25.70 | 99,698 | +0.28(+1.09%) |
Mar 03, 2005 | 25.47 | 25.67 | 25.34 | 25.43 | 152,089 | +0.00(+0.00%) |
Mar 02, 2005 | 25.32 | 25.59 | 25.18 | 25.43 | 121,854 | +0.11(+0.42%) |