Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.89 | 24.99 | 24.10 | 24.94 | 1,155,261 | +0.24(+0.97%) |
Nov 29, 2005 | 25.28 | 25.45 | 24.70 | 24.70 | 925,228 | -0.61(-2.41%) |
Nov 28, 2005 | 26.19 | 26.20 | 25.17 | 25.31 | 1,080,052 | -0.49(-1.90%) |
Nov 25, 2005 | 25.92 | 25.92 | 25.51 | 25.80 | 365,740 | +0.12(+0.47%) |
Nov 23, 2005 | 25.36 | 25.86 | 25.26 | 25.68 | 955,711 | +0.42(+1.66%) |
Nov 22, 2005 | 24.95 | 25.46 | 24.77 | 25.26 | 1,146,260 | +0.32(+1.28%) |
Nov 21, 2005 | 24.99 | 25.13 | 24.74 | 24.94 | 840,945 | +0.02(+0.08%) |
Nov 18, 2005 | 24.88 | 24.99 | 24.58 | 24.92 | 613,833 | +0.09(+0.36%) |
Nov 17, 2005 | 24.57 | 25.00 | 24.47 | 24.83 | 726,389 | +0.21(+0.85%) |
Nov 16, 2005 | 24.70 | 24.83 | 24.35 | 24.62 | 339,003 | -0.15(-0.61%) |
Nov 15, 2005 | 25.15 | 25.19 | 24.53 | 24.77 | 660,545 | -0.34(-1.35%) |
Nov 14, 2005 | 24.85 | 25.69 | 24.71 | 25.11 | 1,070,848 | +0.10(+0.40%) |
Nov 11, 2005 | 25.01 | 25.20 | 24.72 | 25.01 | 700,144 | +0.00(+0.00%) |
Nov 10, 2005 | 24.50 | 25.16 | 24.40 | 25.01 | 842,852 | +0.32(+1.30%) |
Nov 09, 2005 | 24.30 | 24.95 | 24.08 | 24.69 | 1,240,967 | +0.69(+2.88%) |
Nov 08, 2005 | 23.60 | 24.57 | 23.32 | 24.00 | 1,592,710 | +0.04(+0.17%) |
Nov 07, 2005 | 24.10 | 25.22 | 23.92 | 23.96 | 2,227,178 | -0.05(-0.23%) |
Nov 04, 2005 | 23.49 | 24.45 | 23.49 | 24.02 | 4,490,042 | -0.64(-2.62%) |
Nov 03, 2005 | 25.15 | 25.23 | 24.12 | 24.66 | 3,120,083 | -0.49(-1.95%) |
Nov 02, 2005 | 25.34 | 25.61 | 25.08 | 25.15 | 1,009,542 | -0.21(-0.83%) |
Nov 01, 2005 | 25.19 | 26.36 | 25.03 | 25.36 | 1,511,435 | +0.01(+0.04%) |
Oct 31, 2005 | 25.34 | 25.69 | 25.15 | 25.35 | 1,079,316 | -0.30(-1.17%) |
Oct 28, 2005 | 25.72 | 25.85 | 25.27 | 25.65 | 645,498 | +0.29(+1.14%) |
Oct 27, 2005 | 26.10 | 26.10 | 25.35 | 25.36 | 1,382,394 | -0.86(-3.28%) |
Oct 26, 2005 | 26.14 | 26.72 | 26.00 | 26.22 | 1,046,469 | +0.36(+1.39%) |
Oct 25, 2005 | 25.94 | 26.31 | 25.72 | 25.86 | 1,130,975 | -0.18(-0.69%) |
Oct 24, 2005 | 24.95 | 26.05 | 24.80 | 26.04 | 1,319,293 | +1.30(+5.25%) |
Oct 21, 2005 | 24.31 | 24.90 | 24.31 | 24.74 | 553,057 | +0.55(+2.27%) |
Oct 20, 2005 | 24.29 | 24.61 | 23.99 | 24.19 | 892,974 | -0.10(-0.41%) |
Oct 19, 2005 | 24.00 | 24.50 | 23.70 | 24.29 | 827,578 | +0.23(+0.96%) |
Oct 18, 2005 | 24.10 | 24.44 | 23.94 | 24.06 | 441,167 | -0.06(-0.25%) |
Oct 17, 2005 | 23.99 | 24.13 | 23.80 | 24.12 | 957,774 | +0.13(+0.54%) |
Oct 14, 2005 | 24.38 | 24.38 | 23.80 | 23.99 | 734,012 | -0.22(-0.91%) |
Oct 13, 2005 | 23.86 | 24.61 | 23.45 | 24.21 | 1,131,822 | +0.56(+2.37%) |
Oct 12, 2005 | 24.92 | 24.97 | 23.32 | 23.65 | 2,608,598 | -1.32(-5.29%) |
Oct 11, 2005 | 25.90 | 26.13 | 24.90 | 24.97 | 1,251,363 | -0.85(-3.29%) |
Oct 10, 2005 | 25.59 | 25.91 | 25.53 | 25.82 | 381,806 | +0.24(+0.94%) |
Oct 07, 2005 | 25.72 | 26.09 | 25.51 | 25.58 | 775,383 | -0.14(-0.54%) |
Oct 06, 2005 | 26.10 | 26.12 | 25.50 | 25.72 | 1,341,269 | -0.37(-1.42%) |
Oct 05, 2005 | 26.93 | 27.00 | 26.01 | 26.09 | 910,592 | -0.79(-2.94%) |
Oct 04, 2005 | 27.73 | 27.80 | 26.81 | 26.88 | 1,794,861 | +0.06(+0.22%) |
Oct 03, 2005 | 27.45 | 27.50 | 26.69 | 26.82 | 895,400 | -0.68(-2.47%) |
Sep 30, 2005 | 26.93 | 27.50 | 26.90 | 27.50 | 692,040 | +0.50(+1.85%) |
Sep 29, 2005 | 26.33 | 27.00 | 26.33 | 27.00 | 910,362 | +0.61(+2.31%) |
Sep 28, 2005 | 26.50 | 27.23 | 26.22 | 26.39 | 1,187,391 | +0.02(+0.08%) |
Sep 27, 2005 | 26.95 | 27.35 | 26.16 | 26.37 | 1,386,157 | -0.48(-1.79%) |
Sep 26, 2005 | 26.39 | 27.00 | 26.29 | 26.85 | 950,343 | +0.59(+2.25%) |
Sep 23, 2005 | 26.26 | 26.35 | 25.61 | 26.26 | 816,943 | +0.63(+2.46%) |
Sep 22, 2005 | 25.63 | 26.00 | 25.51 | 25.63 | 823,845 | +0.04(+0.16%) |
Sep 21, 2005 | 25.50 | 26.08 | 25.22 | 25.59 | 2,092,215 | +0.77(+3.10%) |
Sep 20, 2005 | 25.06 | 25.34 | 24.75 | 24.82 | 1,108,198 | -0.24(-0.96%) |
Sep 19, 2005 | 25.32 | 25.75 | 25.00 | 25.06 | 1,144,744 | -0.26(-1.03%) |
Sep 16, 2005 | 25.75 | 26.28 | 24.99 | 25.32 | 3,585,107 | -0.42(-1.63%) |
Sep 15, 2005 | 26.80 | 26.88 | 25.71 | 25.74 | 2,057,044 | -0.98(-3.67%) |
Sep 14, 2005 | 27.30 | 27.80 | 26.68 | 26.72 | 1,835,200 | -0.78(-2.84%) |
Sep 13, 2005 | 27.95 | 27.95 | 27.32 | 27.50 | 1,210,468 | -0.45(-1.61%) |
Sep 12, 2005 | 27.65 | 28.41 | 26.96 | 27.95 | 2,966,837 | +1.48(+5.59%) |
Sep 09, 2005 | 27.34 | 27.34 | 26.26 | 26.47 | 1,815,812 | -0.79(-2.90%) |
Sep 08, 2005 | 28.26 | 28.30 | 27.22 | 27.26 | 1,127,204 | -1.13(-3.98%) |
Sep 07, 2005 | 28.06 | 28.51 | 28.01 | 28.39 | 728,771 | +0.29(+1.03%) |
Sep 06, 2005 | 28.33 | 28.50 | 27.87 | 28.10 | 536,258 | -0.20(-0.71%) |
Sep 02, 2005 | 28.71 | 28.77 | 28.18 | 28.30 | 568,750 | -0.48(-1.67%) |
Sep 01, 2005 | 28.73 | 28.92 | 28.50 | 28.78 | 484,604 | +0.03(+0.10%) |
Aug 31, 2005 | 28.89 | 29.06 | 28.60 | 28.75 | 509,791 | -0.20(-0.69%) |
Aug 30, 2005 | 29.00 | 29.02 | 28.60 | 28.95 | 498,449 | -0.01(-0.03%) |
Aug 29, 2005 | 28.97 | 29.16 | 28.65 | 28.96 | 794,152 | -0.12(-0.41%) |
Aug 26, 2005 | 29.00 | 29.10 | 28.85 | 29.08 | 648,903 | +0.00(+0.00%) |
Aug 25, 2005 | 28.58 | 29.19 | 28.58 | 29.08 | 768,345 | +0.48(+1.68%) |
Aug 24, 2005 | 29.25 | 29.34 | 28.54 | 28.60 | 1,095,170 | -0.68(-2.32%) |
Aug 23, 2005 | 29.06 | 29.52 | 29.06 | 29.28 | 808,329 | +0.03(+0.10%) |
Aug 22, 2005 | 28.93 | 29.35 | 28.24 | 29.25 | 1,141,725 | -0.10(-0.34%) |
Aug 19, 2005 | 29.60 | 29.77 | 29.15 | 29.35 | 801,765 | -0.43(-1.44%) |
Aug 18, 2005 | 29.46 | 29.80 | 29.05 | 29.78 | 1,218,557 | +0.33(+1.12%) |
Aug 17, 2005 | 29.22 | 29.55 | 29.05 | 29.45 | 1,129,691 | +0.21(+0.72%) |
Aug 16, 2005 | 28.45 | 29.49 | 28.40 | 29.24 | 2,056,433 | +0.73(+2.56%) |
Aug 15, 2005 | 28.20 | 28.67 | 27.95 | 28.51 | 1,143,862 | +0.22(+0.78%) |
Aug 12, 2005 | 26.80 | 28.67 | 26.80 | 28.29 | 2,929,304 | +1.37(+5.09%) |
Aug 11, 2005 | 26.20 | 27.17 | 26.16 | 26.92 | 2,107,215 | +0.66(+2.51%) |
Aug 10, 2005 | 27.45 | 27.45 | 26.16 | 26.26 | 2,067,649 | -1.05(-3.84%) |
Aug 09, 2005 | 27.93 | 28.45 | 27.20 | 27.31 | 1,117,762 | -0.63(-2.25%) |
Aug 08, 2005 | 29.24 | 29.24 | 27.91 | 27.94 | 1,697,251 | -1.02(-3.52%) |
Aug 05, 2005 | 28.90 | 30.08 | 28.62 | 28.96 | 4,138,227 | -0.07(-0.24%) |
Aug 04, 2005 | 29.52 | 29.75 | 28.67 | 29.03 | 5,606,232 | +0.04(+0.14%) |
Aug 03, 2005 | 29.75 | 29.94 | 28.65 | 28.99 | 5,458,492 | +1.07(+3.83%) |
Aug 02, 2005 | 27.89 | 28.16 | 27.70 | 27.92 | 1,843,835 | +0.02(+0.07%) |
Aug 01, 2005 | 28.15 | 28.48 | 27.80 | 27.90 | 1,779,078 | +0.09(+0.32%) |
Jul 29, 2005 | 27.80 | 28.15 | 27.70 | 27.81 | 663,838 | +0.06(+0.22%) |
Jul 28, 2005 | 27.21 | 28.25 | 26.92 | 27.75 | 1,767,008 | +0.45(+1.65%) |
Jul 27, 2005 | 27.34 | 27.52 | 27.19 | 27.30 | 802,022 | -0.01(-0.04%) |
Jul 26, 2005 | 27.29 | 27.55 | 27.19 | 27.31 | 311,526 | +0.03(+0.11%) |
Jul 25, 2005 | 27.50 | 27.69 | 27.00 | 27.28 | 478,660 | -0.17(-0.62%) |
Jul 22, 2005 | 27.82 | 27.83 | 27.22 | 27.45 | 570,647 | -0.32(-1.15%) |
Jul 21, 2005 | 27.20 | 28.39 | 27.19 | 27.77 | 1,384,699 | +0.87(+3.23%) |
Jul 20, 2005 | 27.00 | 27.18 | 26.72 | 26.90 | 689,023 | -0.39(-1.43%) |
Jul 19, 2005 | 27.32 | 27.46 | 27.05 | 27.29 | 610,240 | +0.09(+0.33%) |
Jul 18, 2005 | 27.09 | 27.30 | 26.95 | 27.20 | 430,482 | +0.09(+0.33%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.92 | 27.11 | 653,318 | -0.14(-0.51%) |
Jul 14, 2005 | 27.30 | 27.56 | 26.97 | 27.25 | 999,821 | +0.06(+0.22%) |
Jul 13, 2005 | 27.81 | 27.97 | 27.16 | 27.19 | 1,336,778 | -0.69(-2.47%) |
Jul 12, 2005 | 27.82 | 28.23 | 27.63 | 27.88 | 744,727 | +0.03(+0.11%) |
Jul 11, 2005 | 27.54 | 28.41 | 27.18 | 27.85 | 1,269,429 | +0.45(+1.64%) |
Jul 08, 2005 | 27.30 | 27.56 | 27.05 | 27.40 | 728,288 | +0.16(+0.59%) |
Jul 07, 2005 | 27.00 | 27.40 | 26.80 | 27.24 | 1,186,539 | +0.19(+0.70%) |
Jul 06, 2005 | 27.31 | 27.40 | 27.03 | 27.05 | 727,456 | -0.25(-0.92%) |
Jul 05, 2005 | 27.46 | 27.66 | 27.27 | 27.30 | 706,500 | -0.29(-1.05%) |
Jul 01, 2005 | 28.00 | 28.20 | 27.48 | 27.59 | 693,200 | -0.31(-1.11%) |
Jun 30, 2005 | 28.28 | 28.51 | 27.85 | 27.90 | 626,873 | -0.24(-0.85%) |
Jun 29, 2005 | 28.81 | 28.91 | 28.07 | 28.14 | 603,414 | -0.63(-2.19%) |
Jun 28, 2005 | 28.49 | 29.03 | 28.44 | 28.77 | 787,393 | +0.37(+1.30%) |
Jun 27, 2005 | 29.33 | 29.33 | 28.08 | 28.40 | 941,906 | -1.02(-3.47%) |
Jun 24, 2005 | 29.81 | 30.13 | 29.30 | 29.42 | 782,922 | -0.30(-1.01%) |
Jun 23, 2005 | 30.20 | 30.70 | 29.70 | 29.72 | 1,424,155 | -0.38(-1.26%) |
Jun 22, 2005 | 29.70 | 30.25 | 29.43 | 30.10 | 1,076,396 | +0.09(+0.30%) |
Jun 21, 2005 | 28.99 | 30.16 | 28.91 | 30.01 | 2,114,137 | +1.16(+4.02%) |
Jun 20, 2005 | 29.10 | 29.35 | 28.49 | 28.85 | 1,101,894 | -0.26(-0.89%) |
Jun 17, 2005 | 30.06 | 30.07 | 29.01 | 29.11 | 811,951 | -0.65(-2.18%) |
Jun 16, 2005 | 29.09 | 29.98 | 28.94 | 29.76 | 955,922 | +0.73(+2.51%) |
Jun 15, 2005 | 29.72 | 29.80 | 28.61 | 29.03 | 835,648 | -0.63(-2.12%) |
Jun 14, 2005 | 29.80 | 30.07 | 29.60 | 29.66 | 632,574 | -0.20(-0.67%) |
Jun 13, 2005 | 29.83 | 30.78 | 29.52 | 29.86 | 1,596,349 | -0.04(-0.13%) |
Jun 10, 2005 | 29.90 | 30.48 | 29.49 | 29.90 | 1,158,147 | +0.00(+0.00%) |
Jun 09, 2005 | 29.88 | 30.16 | 29.42 | 29.90 | 1,352,509 | +0.02(+0.07%) |
Jun 08, 2005 | 31.17 | 31.49 | 29.79 | 29.88 | 1,335,176 | -0.89(-2.89%) |
Jun 07, 2005 | 31.05 | 31.80 | 30.62 | 30.77 | 2,062,660 | -0.04(-0.13%) |
Jun 06, 2005 | 30.50 | 30.97 | 29.78 | 30.81 | 2,707,941 | +0.00(+0.00%) |
Jun 03, 2005 | 28.85 | 30.99 | 28.60 | 30.81 | 5,448,075 | +2.16(+7.54%) |
Jun 02, 2005 | 28.08 | 29.01 | 28.08 | 28.65 | 2,075,825 | +0.50(+1.78%) |
Jun 01, 2005 | 27.90 | 28.60 | 27.90 | 28.15 | 1,442,042 | +0.32(+1.15%) |
May 31, 2005 | 27.98 | 28.27 | 27.75 | 27.83 | 722,453 | -0.19(-0.68%) |
May 27, 2005 | 27.65 | 28.85 | 27.52 | 28.02 | 2,157,798 | +0.25(+0.90%) |
May 26, 2005 | 27.66 | 28.00 | 27.48 | 27.77 | 936,272 | +0.37(+1.35%) |
May 25, 2005 | 28.19 | 28.19 | 27.21 | 27.40 | 925,888 | -0.65(-2.32%) |
May 24, 2005 | 28.48 | 28.55 | 27.91 | 28.05 | 1,001,700 | -0.46(-1.61%) |
May 23, 2005 | 28.90 | 29.00 | 28.50 | 28.51 | 863,058 | -0.39(-1.35%) |
May 20, 2005 | 29.18 | 29.21 | 28.59 | 28.90 | 833,588 | -0.33(-1.13%) |
May 19, 2005 | 29.00 | 29.35 | 28.78 | 29.23 | 621,963 | +0.33(+1.14%) |
May 18, 2005 | 28.75 | 28.99 | 28.31 | 28.90 | 959,800 | +0.20(+0.70%) |
May 17, 2005 | 28.53 | 28.74 | 28.19 | 28.70 | 803,849 | +0.39(+1.38%) |
May 16, 2005 | 28.19 | 28.53 | 28.00 | 28.31 | 589,504 | +0.22(+0.78%) |
May 13, 2005 | 28.04 | 28.25 | 27.80 | 28.09 | 675,496 | +0.12(+0.43%) |
May 12, 2005 | 28.47 | 28.48 | 27.90 | 27.97 | 651,803 | -0.39(-1.38%) |
May 11, 2005 | 28.38 | 28.66 | 28.23 | 28.36 | 762,697 | -0.02(-0.07%) |
May 10, 2005 | 28.49 | 29.14 | 27.96 | 28.38 | 1,404,912 | -0.22(-0.77%) |
May 09, 2005 | 28.61 | 28.96 | 28.32 | 28.60 | 1,262,802 | +0.54(+1.92%) |
May 06, 2005 | 26.71 | 28.31 | 26.50 | 28.06 | 3,650,605 | -0.24(-0.85%) |
May 05, 2005 | 28.59 | 29.00 | 28.13 | 28.30 | 1,939,834 | -0.19(-0.67%) |
May 04, 2005 | 28.90 | 29.56 | 28.08 | 28.49 | 1,957,705 | -0.46(-1.59%) |
May 03, 2005 | 27.37 | 29.75 | 27.05 | 28.95 | 4,441,722 | +1.61(+5.89%) |
May 02, 2005 | 27.76 | 28.30 | 26.87 | 27.34 | 1,452,765 | -0.13(-0.47%) |
Apr 29, 2005 | 27.93 | 28.17 | 27.35 | 27.47 | 1,359,849 | -0.22(-0.79%) |
Apr 28, 2005 | 26.20 | 28.38 | 26.20 | 27.69 | 2,671,633 | +1.61(+6.17%) |
Apr 27, 2005 | 25.97 | 26.27 | 25.47 | 26.08 | 1,123,055 | +0.27(+1.05%) |
Apr 26, 2005 | 26.10 | 26.33 | 25.60 | 25.81 | 1,365,314 | -0.62(-2.35%) |
Apr 25, 2005 | 27.07 | 27.07 | 26.28 | 26.43 | 1,162,975 | -0.52(-1.93%) |
Apr 22, 2005 | 27.68 | 28.18 | 26.86 | 26.95 | 1,055,244 | -0.46(-1.68%) |
Apr 21, 2005 | 27.56 | 27.92 | 27.18 | 27.41 | 1,482,023 | +0.31(+1.14%) |
Apr 20, 2005 | 28.39 | 28.59 | 27.06 | 27.10 | 1,275,320 | -0.84(-3.01%) |
Apr 19, 2005 | 27.48 | 27.98 | 27.12 | 27.94 | 1,053,075 | +0.74(+2.72%) |
Apr 18, 2005 | 27.08 | 27.97 | 26.95 | 27.20 | 1,096,698 | -0.15(-0.55%) |
Apr 15, 2005 | 27.38 | 27.71 | 27.21 | 27.35 | 802,976 | -0.22(-0.80%) |
Apr 14, 2005 | 28.33 | 28.73 | 27.51 | 27.57 | 1,343,976 | -0.95(-3.33%) |
Apr 13, 2005 | 29.58 | 30.04 | 28.50 | 28.52 | 1,370,963 | -0.91(-3.09%) |
Apr 12, 2005 | 29.34 | 29.50 | 28.81 | 29.43 | 1,118,305 | +0.01(+0.03%) |
Apr 11, 2005 | 29.96 | 30.08 | 29.34 | 29.42 | 932,188 | -0.56(-1.87%) |
Apr 08, 2005 | 30.05 | 30.64 | 29.46 | 29.98 | 1,579,468 | +0.03(+0.10%) |
Apr 07, 2005 | 30.60 | 31.00 | 29.75 | 29.95 | 1,809,257 | -0.65(-2.12%) |
Apr 06, 2005 | 31.62 | 31.62 | 30.31 | 30.60 | 1,872,550 | -1.00(-3.16%) |
Apr 05, 2005 | 31.90 | 32.30 | 31.50 | 31.60 | 1,413,370 | -0.30(-0.94%) |
Apr 04, 2005 | 32.59 | 32.75 | 31.35 | 31.90 | 2,666,191 | -1.07(-3.25%) |
Apr 01, 2005 | 31.22 | 33.46 | 31.22 | 32.97 | 3,505,478 | +1.91(+6.15%) |
Mar 31, 2005 | 31.57 | 31.96 | 31.04 | 31.06 | 785,199 | -0.64(-2.02%) |
Mar 30, 2005 | 30.75 | 31.75 | 30.75 | 31.70 | 1,266,568 | +0.93(+3.02%) |
Mar 29, 2005 | 32.18 | 32.18 | 30.65 | 30.77 | 1,650,814 | -1.65(-5.09%) |
Mar 28, 2005 | 31.20 | 33.14 | 31.03 | 32.42 | 3,054,706 | +1.39(+4.48%) |
Mar 24, 2005 | 31.60 | 32.07 | 30.81 | 31.03 | 981,896 | -0.48(-1.52%) |
Mar 23, 2005 | 31.43 | 32.15 | 31.01 | 31.51 | 1,301,945 | +0.00(+0.00%) |
Mar 22, 2005 | 30.52 | 32.48 | 30.52 | 31.51 | 2,295,675 | +0.71(+2.30%) |
Mar 21, 2005 | 30.45 | 31.05 | 29.93 | 30.80 | 1,261,647 | +0.37(+1.22%) |
Mar 18, 2005 | 31.12 | 31.30 | 30.25 | 30.43 | 1,295,997 | -0.90(-2.87%) |
Mar 17, 2005 | 31.89 | 31.89 | 31.02 | 31.33 | 1,100,074 | -0.49(-1.54%) |
Mar 16, 2005 | 30.89 | 32.04 | 30.77 | 31.82 | 1,945,204 | +0.55(+1.76%) |
Mar 15, 2005 | 31.34 | 31.97 | 30.78 | 31.27 | 1,506,887 | -0.06(-0.19%) |
Mar 14, 2005 | 31.52 | 31.63 | 30.60 | 31.33 | 1,257,144 | -0.18(-0.57%) |
Mar 11, 2005 | 31.49 | 31.89 | 31.29 | 31.51 | 1,184,880 | +0.36(+1.16%) |
Mar 10, 2005 | 31.25 | 31.55 | 30.46 | 31.15 | 1,665,985 | +0.14(+0.45%) |
Mar 09, 2005 | 32.40 | 32.80 | 30.89 | 31.01 | 2,485,560 | -1.49(-4.58%) |
Mar 08, 2005 | 32.07 | 33.85 | 31.95 | 32.50 | 2,828,201 | +0.33(+1.03%) |
Mar 07, 2005 | 32.93 | 33.35 | 32.01 | 32.17 | 2,403,326 | -0.87(-2.63%) |
Mar 04, 2005 | 33.81 | 34.00 | 32.60 | 33.04 | 3,318,110 | -1.08(-3.17%) |
Mar 03, 2005 | 30.30 | 34.25 | 30.11 | 34.12 | 7,288,948 | +3.75(+12.35%) |
Mar 02, 2005 | 30.48 | 30.98 | 29.87 | 30.37 | 1,811,163 | -0.13(-0.43%) |
Mar 01, 2005 | 28.62 | 30.81 | 28.62 | 30.50 | 4,505,327 | +1.97(+6.91%) |
Feb 28, 2005 | 27.97 | 28.96 | 27.67 | 28.53 | 2,249,455 | +1.14(+4.16%) |
Feb 25, 2005 | 27.60 | 27.80 | 27.33 | 27.39 | 960,393 | +0.19(+0.70%) |
Feb 24, 2005 | 26.75 | 27.33 | 26.74 | 27.20 | 2,310,383 | +0.15(+0.56%) |
Feb 23, 2005 | 28.11 | 28.40 | 26.73 | 27.05 | 3,541,705 | -1.37(-4.82%) |
Feb 22, 2005 | 29.25 | 29.50 | 27.51 | 28.42 | 15,209,779 | +2.82(+11.02%) |
Feb 18, 2005 | 24.51 | 26.54 | 24.00 | 25.60 | 10,071,975 | +2.42(+10.44%) |
Feb 17, 2005 | 23.30 | 23.80 | 23.14 | 23.18 | 1,681,050 | -0.09(-0.39%) |
Feb 16, 2005 | 23.50 | 23.82 | 23.18 | 23.27 | 1,600,002 | -0.55(-2.30%) |
Feb 15, 2005 | 23.79 | 24.09 | 23.68 | 23.82 | 2,056,403 | +0.15(+0.63%) |
Feb 14, 2005 | 23.07 | 24.50 | 23.07 | 23.67 | 3,696,676 | +0.44(+1.89%) |
Feb 11, 2005 | 22.99 | 23.65 | 22.58 | 23.23 | 3,627,897 | +0.20(+0.87%) |
Feb 10, 2005 | 23.14 | 23.40 | 22.60 | 23.03 | 3,695,266 | -0.10(-0.43%) |
Feb 09, 2005 | 24.15 | 24.29 | 22.92 | 23.13 | 6,553,688 | -1.26(-5.17%) |
Feb 08, 2005 | 20.23 | 24.54 | 20.18 | 24.39 | 44,047,192 | -2.96(-10.82%) |
Feb 07, 2005 | 27.00 | 27.45 | 26.52 | 27.35 | 7,659,417 | -0.05(-0.18%) |
Feb 04, 2005 | 27.58 | 27.64 | 27.05 | 27.40 | 3,167,501 | +0.45(+1.67%) |
Feb 03, 2005 | 27.16 | 27.40 | 26.57 | 26.95 | 2,519,601 | -0.03(-0.11%) |
Feb 02, 2005 | 27.10 | 27.20 | 26.52 | 26.98 | 3,393,660 | +0.76(+2.90%) |
Feb 01, 2005 | 26.40 | 26.50 | 25.82 | 26.22 | 2,568,158 | -0.28(-1.06%) |
Jan 31, 2005 | 25.55 | 26.75 | 25.16 | 26.50 | 3,421,168 | +1.45(+5.79%) |
Jan 28, 2005 | 26.95 | 27.11 | 24.26 | 25.05 | 5,680,262 | -1.60(-6.00%) |
Jan 27, 2005 | 27.42 | 27.48 | 26.42 | 26.65 | 2,723,811 | -0.69(-2.52%) |
Jan 26, 2005 | 26.75 | 27.44 | 26.40 | 27.34 | 2,457,289 | +1.23(+4.69%) |
Jan 25, 2005 | 26.08 | 26.77 | 25.80 | 26.11 | 2,397,435 | +0.70(+2.77%) |
Jan 24, 2005 | 25.90 | 26.22 | 25.05 | 25.41 | 3,198,324 | -0.16(-0.63%) |
Jan 21, 2005 | 27.00 | 27.41 | 25.25 | 25.57 | 4,291,827 | -1.20(-4.48%) |
Jan 20, 2005 | 28.09 | 28.75 | 26.72 | 26.77 | 4,884,399 | -1.62(-5.71%) |
Jan 19, 2005 | 29.95 | 30.02 | 28.39 | 28.39 | 2,203,435 | -1.34(-4.51%) |
Jan 18, 2005 | 29.88 | 30.00 | 29.64 | 29.73 | 2,271,154 | -0.27(-0.90%) |
Jan 14, 2005 | 29.80 | 30.00 | 29.10 | 30.00 | 1,920,994 | +0.42(+1.42%) |
Jan 13, 2005 | 30.40 | 30.40 | 29.50 | 29.58 | 2,338,569 | -0.80(-2.63%) |
Jan 12, 2005 | 30.00 | 30.39 | 29.57 | 30.38 | 2,205,983 | +0.88(+2.98%) |
Jan 11, 2005 | 29.75 | 30.34 | 29.42 | 29.50 | 2,221,108 | -0.55(-1.83%) |
Jan 10, 2005 | 30.60 | 30.80 | 30.00 | 30.05 | 1,827,015 | -0.40(-1.31%) |
Jan 07, 2005 | 30.50 | 30.68 | 29.70 | 30.45 | 2,098,505 | +0.15(+0.50%) |
Jan 06, 2005 | 30.55 | 30.88 | 29.34 | 30.30 | 4,034,625 | -0.09(-0.30%) |
Jan 05, 2005 | 30.64 | 31.35 | 30.26 | 30.39 | 2,742,829 | -0.11(-0.36%) |
Jan 04, 2005 | 32.64 | 32.64 | 30.38 | 30.50 | 2,524,509 | -1.61(-5.01%) |
Jan 03, 2005 | 32.56 | 32.95 | 31.30 | 32.11 | 2,712,750 | +0.05(+0.16%) |
Dec 31, 2004 | 32.52 | 32.63 | 32.02 | 32.06 | 962,900 | -0.29(-0.90%) |
Dec 30, 2004 | 32.44 | 32.70 | 32.19 | 32.35 | 1,448,600 | +0.04(+0.12%) |
Dec 29, 2004 | 32.47 | 32.97 | 32.20 | 32.31 | 1,620,600 | +0.14(+0.44%) |
Dec 28, 2004 | 32.35 | 32.50 | 31.50 | 32.17 | 2,496,500 | -0.01(-0.03%) |
Dec 27, 2004 | 30.87 | 32.40 | 30.56 | 32.18 | 3,639,100 | +1.64(+5.37%) |
Dec 23, 2004 | 30.92 | 30.92 | 30.25 | 30.54 | 1,212,400 | -0.11(-0.36%) |
Dec 22, 2004 | 31.25 | 31.30 | 30.30 | 30.65 | 4,389,700 | -0.85(-2.70%) |
Dec 21, 2004 | 31.64 | 31.77 | 31.06 | 31.50 | 2,651,600 | +0.38(+1.22%) |
Dec 20, 2004 | 32.27 | 32.35 | 30.85 | 31.12 | 2,659,300 | -0.63(-1.98%) |
Dec 17, 2004 | 31.64 | 32.46 | 31.10 | 31.75 | 4,307,800 | +0.06(+0.19%) |
Dec 16, 2004 | 33.95 | 34.00 | 31.07 | 31.69 | 5,229,000 | -2.11(-6.24%) |
Dec 15, 2004 | 34.45 | 34.81 | 33.75 | 33.80 | 2,722,200 | +0.19(+0.57%) |
Dec 14, 2004 | 33.36 | 34.45 | 33.30 | 33.61 | 2,463,700 | -0.03(-0.09%) |
Dec 13, 2004 | 35.32 | 35.50 | 33.01 | 33.64 | 7,805,500 | -2.07(-5.80%) |
Dec 10, 2004 | 35.29 | 36.48 | 35.11 | 35.71 | 2,193,300 | +0.33(+0.93%) |
Dec 09, 2004 | 35.00 | 36.15 | 34.49 | 35.38 | 3,544,800 | -0.09(-0.25%) |
Dec 08, 2004 | 35.68 | 35.80 | 34.50 | 35.47 | 3,389,900 | -0.31(-0.87%) |
Dec 07, 2004 | 37.56 | 38.00 | 35.75 | 35.78 | 3,736,800 | -1.81(-4.82%) |
Dec 06, 2004 | 38.30 | 38.30 | 36.88 | 37.59 | 2,376,600 | -0.39(-1.03%) |
Dec 03, 2004 | 38.62 | 38.91 | 37.39 | 37.98 | 2,167,700 | -0.41(-1.07%) |
Dec 02, 2004 | 38.69 | 39.94 | 38.00 | 38.39 | 4,249,300 | -0.46(-1.18%) |