Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.60 | 20.78 | 20.48 | 20.51 | 4,178,806 | -0.08(-0.40%) |
Jan 30, 2006 | 20.44 | 20.65 | 20.37 | 20.59 | 2,928,012 | +0.10(+0.51%) |
Jan 27, 2006 | 20.33 | 20.55 | 20.06 | 20.49 | 2,814,974 | +0.17(+0.82%) |
Jan 26, 2006 | 20.59 | 20.59 | 20.24 | 20.33 | 4,674,325 | -0.26(-1.28%) |
Jan 25, 2006 | 20.59 | 20.67 | 20.35 | 20.59 | 3,431,625 | -0.01(-0.03%) |
Jan 24, 2006 | 20.50 | 20.66 | 20.48 | 20.59 | 5,517,921 | +0.12(+0.61%) |
Jan 23, 2006 | 20.41 | 20.55 | 20.33 | 20.47 | 2,962,270 | +0.15(+0.71%) |
Jan 20, 2006 | 20.99 | 20.99 | 20.23 | 20.33 | 4,955,042 | -0.53(-2.52%) |
Jan 19, 2006 | 21.09 | 21.20 | 20.75 | 20.85 | 3,493,638 | -0.27(-1.28%) |
Jan 18, 2006 | 20.93 | 21.18 | 20.89 | 21.12 | 4,197,020 | +0.15(+0.69%) |
Jan 17, 2006 | 20.89 | 21.06 | 20.82 | 20.98 | 3,386,959 | +0.05(+0.23%) |
Jan 13, 2006 | 21.04 | 21.15 | 20.82 | 20.93 | 1,538,305 | -0.12(-0.59%) |
Jan 12, 2006 | 21.23 | 21.34 | 20.98 | 21.05 | 2,524,861 | -0.29(-1.36%) |
Jan 11, 2006 | 21.27 | 21.48 | 21.19 | 21.34 | 3,813,528 | +0.17(+0.78%) |
Jan 10, 2006 | 21.07 | 21.18 | 20.93 | 21.18 | 3,964,149 | +0.09(+0.43%) |
Jan 09, 2006 | 21.00 | 21.17 | 20.91 | 21.09 | 4,485,253 | +0.06(+0.26%) |
Jan 06, 2006 | 21.27 | 21.31 | 20.75 | 21.03 | 3,394,910 | -0.13(-0.62%) |
Jan 05, 2006 | 21.24 | 21.44 | 21.12 | 21.16 | 3,278,402 | -0.10(-0.46%) |
Jan 04, 2006 | 21.39 | 21.43 | 21.11 | 21.26 | 3,028,619 | -0.33(-1.54%) |
Jan 03, 2006 | 21.16 | 21.59 | 20.89 | 21.59 | 4,612,169 | +0.71(+3.38%) |
Dec 30, 2005 | 20.74 | 20.95 | 20.73 | 20.89 | 2,123,156 | +0.15(+0.70%) |
Dec 29, 2005 | 20.75 | 20.89 | 20.66 | 20.74 | 1,954,321 | -0.01(-0.07%) |
Dec 28, 2005 | 20.81 | 20.90 | 20.69 | 20.75 | 2,573,864 | -0.05(-0.23%) |
Dec 27, 2005 | 20.89 | 20.96 | 20.75 | 20.80 | 2,043,797 | +0.03(+0.17%) |
Dec 23, 2005 | 20.92 | 20.92 | 20.62 | 20.77 | 2,655,390 | -0.12(-0.60%) |
Dec 22, 2005 | 21.07 | 21.30 | 20.87 | 20.89 | 2,003,034 | -0.17(-0.82%) |
Dec 21, 2005 | 20.96 | 21.14 | 20.86 | 21.07 | 1,758,310 | +0.21(+1.03%) |
Dec 20, 2005 | 21.00 | 21.10 | 20.79 | 20.85 | 1,545,677 | -0.15(-0.72%) |
Dec 19, 2005 | 21.16 | 21.32 | 20.93 | 21.00 | 1,698,322 | -0.19(-0.91%) |
Dec 16, 2005 | 21.09 | 21.58 | 21.16 | 21.20 | 3,913,846 | +0.11(+0.52%) |
Dec 15, 2005 | 21.02 | 21.30 | 20.98 | 21.09 | 3,248,480 | +0.08(+0.36%) |
Dec 14, 2005 | 20.92 | 21.28 | 20.82 | 21.01 | 2,252,673 | +0.03(+0.16%) |
Dec 13, 2005 | 20.30 | 21.00 | 20.23 | 20.98 | 3,898,090 | +0.68(+3.34%) |
Dec 12, 2005 | 20.45 | 20.58 | 20.23 | 20.30 | 2,601,617 | -0.12(-0.61%) |
Dec 09, 2005 | 20.31 | 20.68 | 20.31 | 20.42 | 2,396,645 | +0.05(+0.24%) |
Dec 08, 2005 | 20.66 | 20.66 | 20.28 | 20.37 | 3,744,866 | -0.29(-1.41%) |
Dec 07, 2005 | 20.87 | 20.95 | 20.56 | 20.66 | 2,531,366 | -0.23(-1.09%) |
Dec 06, 2005 | 20.91 | 21.18 | 20.89 | 20.89 | 3,104,074 | +0.07(+0.33%) |
Dec 05, 2005 | 21.01 | 21.11 | 20.74 | 20.82 | 3,158,570 | -0.23(-1.08%) |
Dec 02, 2005 | 20.86 | 21.11 | 20.74 | 21.05 | 1,782,450 | +0.12(+0.56%) |
Dec 01, 2005 | 20.71 | 20.95 | 20.71 | 20.93 | 3,068,949 | +0.34(+1.65%) |
Nov 30, 2005 | 20.80 | 20.94 | 20.57 | 20.59 | 4,349,231 | -0.19(-0.93%) |
Nov 29, 2005 | 20.77 | 21.19 | 20.58 | 20.79 | 5,155,100 | +0.03(+0.13%) |
Nov 28, 2005 | 21.36 | 21.39 | 20.75 | 20.76 | 3,713,354 | -0.53(-2.47%) |
Nov 25, 2005 | 21.43 | 21.43 | 21.24 | 21.29 | 1,365,856 | +0.06(+0.26%) |
Nov 23, 2005 | 21.02 | 21.39 | 20.93 | 21.23 | 3,417,460 | +0.33(+1.56%) |
Nov 22, 2005 | 20.76 | 20.98 | 20.62 | 20.91 | 3,272,476 | +0.12(+0.60%) |
Nov 21, 2005 | 20.68 | 20.78 | 20.55 | 20.78 | 2,211,187 | +0.15(+0.74%) |
Nov 18, 2005 | 20.46 | 20.77 | 20.44 | 20.63 | 3,117,518 | +0.17(+0.85%) |
Nov 17, 2005 | 19.89 | 20.52 | 19.86 | 20.46 | 2,807,457 | +0.52(+2.60%) |
Nov 16, 2005 | 20.10 | 20.20 | 19.81 | 19.94 | 2,780,282 | -0.11(-0.55%) |
Nov 15, 2005 | 20.39 | 20.39 | 19.94 | 20.05 | 2,384,069 | -0.33(-1.63%) |
Nov 14, 2005 | 20.20 | 20.48 | 20.05 | 20.38 | 4,312,226 | +0.26(+1.27%) |
Nov 11, 2005 | 20.17 | 20.21 | 20.01 | 20.12 | 2,946,659 | -0.08(-0.38%) |
Nov 10, 2005 | 20.00 | 20.35 | 19.96 | 20.20 | 3,257,009 | +0.19(+0.93%) |
Nov 09, 2005 | 19.90 | 20.19 | 19.90 | 20.01 | 3,434,661 | +0.12(+0.59%) |
Nov 08, 2005 | 19.41 | 20.17 | 19.37 | 19.90 | 5,536,279 | -0.50(-2.44%) |
Nov 07, 2005 | 20.01 | 20.50 | 20.06 | 20.39 | 2,803,699 | +0.39(+1.97%) |
Nov 04, 2005 | 19.74 | 20.06 | 19.72 | 20.00 | 3,680,397 | +0.36(+1.83%) |
Nov 03, 2005 | 19.30 | 19.75 | 19.41 | 19.64 | 5,964,148 | +0.34(+1.76%) |
Nov 02, 2005 | 18.93 | 19.51 | 18.78 | 19.30 | 9,287,651 | +0.37(+1.94%) |
Nov 01, 2005 | 19.37 | 19.89 | 18.87 | 18.93 | 12,663,769 | -0.78(-3.96%) |
Oct 31, 2005 | 19.81 | 20.15 | 19.61 | 19.72 | 6,326,825 | -0.03(-0.18%) |
Oct 28, 2005 | 19.38 | 19.75 | 19.26 | 19.75 | 5,180,107 | +0.50(+2.59%) |
Oct 27, 2005 | 19.45 | 19.66 | 19.24 | 19.25 | 4,749,925 | -0.12(-0.64%) |
Oct 26, 2005 | 19.68 | 19.72 | 19.38 | 19.38 | 4,311,070 | -0.30(-1.55%) |
Oct 25, 2005 | 19.72 | 19.77 | 19.48 | 19.68 | 3,629,804 | -0.05(-0.25%) |
Oct 24, 2005 | 19.58 | 19.99 | 19.58 | 19.73 | 3,587,162 | +0.28(+1.42%) |
Oct 21, 2005 | 19.66 | 19.85 | 19.36 | 19.45 | 4,345,329 | -0.11(-0.57%) |
Oct 20, 2005 | 19.84 | 19.89 | 19.45 | 19.56 | 4,905,895 | -0.36(-1.81%) |
Oct 19, 2005 | 19.63 | 19.97 | 19.22 | 19.92 | 7,370,623 | +0.18(+0.91%) |
Oct 18, 2005 | 20.28 | 20.28 | 19.67 | 19.74 | 6,679,239 | -0.71(-3.45%) |
Oct 17, 2005 | 20.34 | 20.75 | 20.20 | 20.45 | 2,021,392 | +0.09(+0.44%) |
Oct 14, 2005 | 19.95 | 20.39 | 20.00 | 20.36 | 2,708,006 | +0.42(+2.08%) |
Oct 13, 2005 | 19.89 | 20.12 | 19.60 | 19.94 | 3,867,589 | +0.03(+0.17%) |
Oct 12, 2005 | 20.08 | 20.38 | 19.83 | 19.91 | 3,085,716 | -0.17(-0.86%) |
Oct 11, 2005 | 20.26 | 20.66 | 20.05 | 20.08 | 3,759,177 | -0.17(-0.85%) |
Oct 10, 2005 | 20.38 | 20.38 | 20.10 | 20.26 | 2,677,362 | -0.12(-0.58%) |
Oct 07, 2005 | 20.13 | 20.62 | 20.13 | 20.37 | 3,420,495 | +0.28(+1.41%) |
Oct 06, 2005 | 20.17 | 20.37 | 19.84 | 20.09 | 3,274,210 | -0.06(-0.27%) |
Oct 05, 2005 | 20.64 | 20.65 | 20.15 | 20.15 | 3,441,166 | -0.64(-3.09%) |
Oct 04, 2005 | 21.25 | 21.27 | 20.73 | 20.79 | 3,571,984 | -0.45(-2.12%) |
Oct 03, 2005 | 21.09 | 21.40 | 21.04 | 21.24 | 2,780,571 | +0.01(+0.07%) |
Sep 30, 2005 | 21.06 | 21.24 | 20.84 | 21.22 | 3,647,584 | +0.17(+0.79%) |
Sep 29, 2005 | 20.91 | 21.30 | 20.75 | 21.06 | 4,536,424 | +0.11(+0.53%) |
Sep 28, 2005 | 21.28 | 21.44 | 20.79 | 20.95 | 3,995,227 | -0.33(-1.53%) |
Sep 27, 2005 | 20.96 | 21.36 | 20.77 | 21.27 | 5,162,472 | +0.32(+1.52%) |
Sep 26, 2005 | 20.64 | 21.04 | 20.64 | 20.95 | 4,005,924 | +0.37(+1.78%) |
Sep 23, 2005 | 20.59 | 20.74 | 20.42 | 20.59 | 3,007,226 | -0.09(-0.43%) |
Sep 22, 2005 | 20.35 | 20.78 | 20.34 | 20.68 | 4,853,279 | +0.26(+1.29%) |
Sep 21, 2005 | 20.59 | 20.60 | 20.36 | 20.41 | 4,505,779 | -0.17(-0.81%) |
Sep 20, 2005 | 20.58 | 20.94 | 20.48 | 20.58 | 4,776,378 | -0.27(-1.29%) |
Sep 19, 2005 | 20.92 | 21.03 | 20.62 | 20.85 | 4,167,676 | -0.01(-0.07%) |
Sep 16, 2005 | 21.00 | 21.03 | 20.72 | 20.86 | 3,843,739 | -0.10(-0.46%) |
Sep 15, 2005 | 21.04 | 21.24 | 20.95 | 20.96 | 3,106,821 | -0.07(-0.33%) |
Sep 14, 2005 | 21.09 | 21.18 | 20.97 | 21.03 | 2,779,559 | -0.08(-0.36%) |
Sep 13, 2005 | 21.16 | 21.29 | 21.08 | 21.11 | 2,923,097 | -0.20(-0.94%) |
Sep 12, 2005 | 21.47 | 21.48 | 21.06 | 21.31 | 2,947,382 | -0.15(-0.71%) |
Sep 09, 2005 | 21.36 | 21.64 | 21.36 | 21.46 | 2,010,695 | +0.18(+0.84%) |
Sep 08, 2005 | 21.81 | 21.82 | 21.22 | 21.28 | 3,677,072 | -0.53(-2.44%) |
Sep 07, 2005 | 21.59 | 21.82 | 21.52 | 21.81 | 3,068,226 | +0.37(+1.71%) |
Sep 06, 2005 | 21.48 | 21.70 | 21.42 | 21.45 | 2,572,563 | +0.14(+0.65%) |
Sep 02, 2005 | 21.24 | 21.46 | 21.02 | 21.31 | 3,552,325 | +0.03(+0.13%) |
Sep 01, 2005 | 21.17 | 21.41 | 21.00 | 21.28 | 3,591,932 | +0.06(+0.26%) |
Aug 31, 2005 | 20.68 | 21.24 | 20.66 | 21.22 | 4,670,711 | +0.48(+2.33%) |
Aug 30, 2005 | 20.64 | 20.93 | 20.57 | 20.74 | 3,452,874 | +0.10(+0.47%) |
Aug 29, 2005 | 20.62 | 20.75 | 20.32 | 20.64 | 2,859,206 | +0.03(+0.17%) |
Aug 26, 2005 | 20.78 | 20.94 | 20.50 | 20.61 | 2,431,192 | -0.17(-0.83%) |
Aug 25, 2005 | 20.89 | 21.09 | 20.75 | 20.78 | 2,723,184 | -0.04(-0.20%) |
Aug 24, 2005 | 20.85 | 21.17 | 20.74 | 20.82 | 3,237,205 | -0.11(-0.53%) |
Aug 23, 2005 | 21.27 | 21.32 | 20.86 | 20.93 | 3,092,799 | -0.42(-1.98%) |
Aug 22, 2005 | 21.32 | 21.54 | 21.20 | 21.36 | 2,022,693 | +0.06(+0.26%) |
Aug 19, 2005 | 21.60 | 21.60 | 21.21 | 21.30 | 2,683,288 | -0.15(-0.68%) |
Aug 18, 2005 | 21.40 | 21.58 | 21.33 | 21.45 | 2,098,582 | +0.00(+0.00%) |
Aug 17, 2005 | 21.49 | 21.59 | 21.45 | 21.45 | 3,249,492 | -0.11(-0.51%) |
Aug 16, 2005 | 21.74 | 21.94 | 21.55 | 21.56 | 2,921,218 | -0.24(-1.08%) |
Aug 15, 2005 | 21.64 | 21.87 | 21.47 | 21.79 | 2,599,738 | +0.08(+0.35%) |
Aug 12, 2005 | 21.72 | 21.79 | 21.52 | 21.72 | 1,385,804 | -0.11(-0.51%) |
Aug 11, 2005 | 21.58 | 21.85 | 21.54 | 21.83 | 2,262,791 | +0.24(+1.12%) |
Aug 10, 2005 | 21.65 | 21.85 | 21.47 | 21.58 | 2,586,150 | -0.06(-0.26%) |
Aug 09, 2005 | 21.58 | 21.83 | 21.58 | 21.64 | 2,715,667 | +0.03(+0.16%) |
Aug 08, 2005 | 21.73 | 21.84 | 21.45 | 21.60 | 3,158,570 | -0.12(-0.54%) |
Aug 05, 2005 | 21.95 | 22.03 | 21.60 | 21.72 | 2,744,144 | -0.23(-1.04%) |
Aug 04, 2005 | 22.14 | 22.24 | 21.77 | 21.95 | 4,352,556 | -0.28(-1.28%) |
Aug 03, 2005 | 22.24 | 22.47 | 22.14 | 22.23 | 4,892,452 | +0.13(+0.59%) |
Aug 02, 2005 | 22.31 | 22.97 | 22.08 | 22.10 | 10,828,413 | -1.16(-4.97%) |
Aug 01, 2005 | 23.57 | 23.73 | 23.26 | 23.26 | 3,009,683 | -0.20(-0.86%) |
Jul 29, 2005 | 23.87 | 23.98 | 23.45 | 23.46 | 2,250,215 | -0.51(-2.14%) |
Jul 28, 2005 | 23.65 | 24.01 | 23.65 | 23.97 | 2,243,855 | +0.35(+1.46%) |
Jul 27, 2005 | 23.49 | 23.67 | 23.41 | 23.62 | 2,083,404 | +0.15(+0.62%) |
Jul 26, 2005 | 23.23 | 23.56 | 23.12 | 23.48 | 3,648,451 | +0.28(+1.19%) |
Jul 25, 2005 | 23.34 | 23.45 | 23.20 | 23.20 | 2,846,052 | -0.21(-0.89%) |
Jul 22, 2005 | 23.14 | 23.47 | 23.14 | 23.41 | 2,771,898 | +0.28(+1.23%) |
Jul 21, 2005 | 23.14 | 23.34 | 23.06 | 23.13 | 3,315,696 | -0.08(-0.33%) |
Jul 20, 2005 | 22.84 | 23.24 | 22.74 | 23.20 | 2,904,884 | +0.37(+1.61%) |
Jul 19, 2005 | 22.60 | 22.98 | 22.45 | 22.84 | 3,139,489 | +0.31(+1.38%) |
Jul 18, 2005 | 22.50 | 22.66 | 22.37 | 22.52 | 2,209,886 | +0.02(+0.09%) |
Jul 15, 2005 | 22.49 | 22.62 | 22.41 | 22.50 | 1,877,131 | +0.02(+0.09%) |
Jul 14, 2005 | 22.48 | 22.61 | 22.27 | 22.48 | 4,583,692 | +0.06(+0.25%) |
Jul 13, 2005 | 22.27 | 22.47 | 22.23 | 22.43 | 1,789,244 | +0.16(+0.71%) |
Jul 12, 2005 | 22.32 | 22.47 | 22.20 | 22.27 | 1,921,219 | +0.01(+0.06%) |
Jul 11, 2005 | 22.30 | 22.41 | 22.17 | 22.26 | 2,943,479 | +0.08(+0.37%) |
Jul 08, 2005 | 21.93 | 22.22 | 21.69 | 22.17 | 2,690,516 | +0.19(+0.85%) |
Jul 07, 2005 | 21.45 | 21.99 | 21.25 | 21.99 | 2,282,161 | +0.27(+1.24%) |
Jul 06, 2005 | 21.72 | 21.73 | 21.57 | 21.72 | 2,568,660 | -0.14(-0.63%) |
Jul 05, 2005 | 21.52 | 21.86 | 21.52 | 21.85 | 4,478,893 | +0.10(+0.48%) |
Jul 01, 2005 | 21.96 | 22.17 | 21.67 | 21.75 | 3,301,241 | -0.22(-1.01%) |
Jun 30, 2005 | 22.00 | 22.13 | 21.76 | 21.97 | 3,476,725 | -0.19(-0.84%) |
Jun 29, 2005 | 22.62 | 22.62 | 22.11 | 22.16 | 3,086,584 | -0.43(-1.90%) |
Jun 28, 2005 | 22.43 | 22.70 | 22.37 | 22.59 | 2,978,749 | +0.50(+2.25%) |
Jun 27, 2005 | 21.98 | 22.23 | 21.98 | 22.09 | 1,736,339 | +0.16(+0.73%) |
Jun 24, 2005 | 22.35 | 22.41 | 21.79 | 21.93 | 4,741,397 | -0.42(-1.86%) |
Jun 23, 2005 | 22.97 | 22.97 | 22.35 | 22.35 | 3,920,495 | -0.62(-2.71%) |
Jun 22, 2005 | 23.12 | 23.28 | 22.64 | 22.97 | 1,626,047 | -0.12(-0.54%) |
Jun 21, 2005 | 23.04 | 23.18 | 22.93 | 23.09 | 2,596,269 | +0.09(+0.39%) |
Jun 20, 2005 | 23.11 | 23.15 | 22.93 | 23.00 | 2,035,992 | -0.28(-1.22%) |
Jun 17, 2005 | 23.23 | 23.38 | 23.14 | 23.29 | 4,315,840 | +0.37(+1.63%) |
Jun 16, 2005 | 22.64 | 22.98 | 22.55 | 22.91 | 2,884,502 | +0.20(+0.88%) |
Jun 15, 2005 | 22.58 | 22.76 | 22.46 | 22.71 | 1,896,790 | +0.13(+0.58%) |
Jun 14, 2005 | 22.55 | 22.75 | 22.52 | 22.58 | 1,658,137 | -0.01(-0.06%) |
Jun 13, 2005 | 22.39 | 22.68 | 22.30 | 22.59 | 1,424,543 | +0.11(+0.49%) |
Jun 10, 2005 | 22.66 | 22.79 | 22.36 | 22.48 | 1,452,297 | -0.10(-0.46%) |
Jun 09, 2005 | 22.55 | 22.79 | 22.34 | 22.59 | 2,543,797 | +0.06(+0.28%) |
Jun 08, 2005 | 22.93 | 22.94 | 22.39 | 22.52 | 2,294,737 | -0.39(-1.69%) |
Jun 07, 2005 | 22.66 | 23.18 | 22.55 | 22.91 | 3,365,566 | +0.36(+1.59%) |
Jun 06, 2005 | 22.28 | 22.60 | 22.28 | 22.55 | 1,384,214 | +0.16(+0.71%) |
Jun 03, 2005 | 22.64 | 22.76 | 22.27 | 22.39 | 1,552,904 | -0.28(-1.25%) |
Jun 02, 2005 | 22.45 | 22.73 | 22.35 | 22.68 | 2,901,270 | +0.34(+1.52%) |
Jun 01, 2005 | 22.14 | 22.55 | 22.03 | 22.34 | 3,169,411 | +0.19(+0.84%) |
May 31, 2005 | 22.39 | 22.48 | 22.03 | 22.15 | 4,131,105 | -0.25(-1.11%) |
May 27, 2005 | 22.41 | 22.47 | 22.26 | 22.40 | 1,294,304 | +0.09(+0.40%) |
May 26, 2005 | 22.17 | 22.39 | 22.15 | 22.31 | 2,867,445 | +0.24(+1.10%) |
May 25, 2005 | 22.13 | 22.28 | 22.00 | 22.07 | 1,227,232 | -0.07(-0.31%) |
May 24, 2005 | 22.47 | 22.48 | 22.03 | 22.14 | 2,209,741 | -0.33(-1.48%) |
May 23, 2005 | 22.10 | 22.48 | 22.05 | 22.47 | 2,127,492 | +0.37(+1.69%) |
May 20, 2005 | 22.12 | 22.21 | 22.00 | 22.10 | 1,965,885 | +0.03(+0.13%) |
May 19, 2005 | 22.14 | 22.44 | 22.00 | 22.07 | 2,426,711 | +0.06(+0.25%) |
May 18, 2005 | 21.70 | 22.18 | 21.70 | 22.01 | 3,214,511 | +0.60(+2.81%) |
May 17, 2005 | 20.99 | 21.43 | 20.99 | 21.41 | 2,784,618 | +0.44(+2.11%) |
May 16, 2005 | 20.77 | 21.08 | 20.74 | 20.97 | 3,186,468 | +0.20(+0.97%) |
May 13, 2005 | 21.00 | 21.03 | 20.46 | 20.77 | 3,602,773 | -0.17(-0.83%) |
May 12, 2005 | 21.16 | 21.20 | 20.84 | 20.94 | 3,578,055 | -0.21(-1.01%) |
May 11, 2005 | 21.20 | 21.34 | 20.97 | 21.16 | 2,693,407 | +0.06(+0.30%) |
May 10, 2005 | 21.36 | 21.40 | 21.00 | 21.09 | 3,635,442 | -0.26(-1.20%) |
May 09, 2005 | 21.35 | 21.41 | 21.18 | 21.35 | 2,988,434 | +0.09(+0.42%) |
May 06, 2005 | 21.24 | 21.41 | 21.07 | 21.26 | 6,329,861 | +0.13(+0.62%) |
May 05, 2005 | 20.92 | 21.38 | 20.89 | 21.13 | 4,533,533 | +0.21(+1.03%) |
May 04, 2005 | 20.66 | 21.00 | 20.65 | 20.91 | 5,575,741 | +0.24(+1.14%) |
May 03, 2005 | 21.20 | 21.36 | 20.66 | 20.68 | 13,084,266 | -1.46(-6.59%) |
May 02, 2005 | 21.78 | 22.18 | 21.72 | 22.14 | 2,641,080 | +0.35(+1.62%) |
Apr 29, 2005 | 22.16 | 22.26 | 21.62 | 21.78 | 5,040,038 | -0.30(-1.35%) |
Apr 28, 2005 | 22.17 | 22.34 | 22.04 | 22.08 | 2,751,661 | -0.28(-1.24%) |
Apr 27, 2005 | 22.27 | 22.57 | 22.16 | 22.36 | 3,328,127 | -0.06(-0.25%) |
Apr 26, 2005 | 22.57 | 22.83 | 22.39 | 22.41 | 2,471,666 | -0.28(-1.25%) |
Apr 25, 2005 | 22.32 | 22.75 | 22.27 | 22.70 | 2,801,820 | +0.41(+1.83%) |
Apr 22, 2005 | 22.48 | 22.62 | 22.13 | 22.29 | 3,574,008 | -0.19(-0.83%) |
Apr 21, 2005 | 22.24 | 22.50 | 22.21 | 22.48 | 5,344,316 | +0.48(+2.20%) |
Apr 20, 2005 | 23.06 | 23.08 | 21.92 | 21.99 | 6,006,357 | -1.08(-4.68%) |
Apr 19, 2005 | 23.05 | 23.24 | 22.67 | 23.07 | 2,533,534 | +0.02(+0.09%) |
Apr 18, 2005 | 22.52 | 23.08 | 22.48 | 23.05 | 3,135,442 | +0.46(+2.05%) |
Apr 15, 2005 | 22.88 | 23.15 | 22.35 | 22.59 | 3,892,741 | -0.30(-1.30%) |
Apr 14, 2005 | 23.61 | 23.78 | 22.87 | 22.88 | 5,896,643 | -0.66(-2.79%) |
Apr 13, 2005 | 23.97 | 24.01 | 23.52 | 23.54 | 2,086,873 | -0.49(-2.04%) |
Apr 12, 2005 | 23.62 | 24.17 | 23.39 | 24.03 | 4,682,131 | +0.65(+2.78%) |
Apr 11, 2005 | 23.51 | 23.58 | 23.17 | 23.38 | 3,891,007 | -0.10(-0.41%) |
Apr 08, 2005 | 23.69 | 23.83 | 23.47 | 23.48 | 2,490,313 | -0.21(-0.88%) |
Apr 07, 2005 | 23.69 | 23.94 | 23.66 | 23.69 | 2,461,837 | +0.03(+0.12%) |
Apr 06, 2005 | 23.87 | 23.95 | 23.55 | 23.66 | 2,983,375 | -0.31(-1.30%) |
Apr 05, 2005 | 23.80 | 24.06 | 23.78 | 23.97 | 2,259,033 | +0.12(+0.52%) |
Apr 04, 2005 | 23.72 | 23.94 | 23.51 | 23.85 | 2,451,863 | +0.12(+0.53%) |
Apr 01, 2005 | 23.99 | 24.01 | 23.67 | 23.72 | 3,804,999 | -0.26(-1.10%) |
Mar 31, 2005 | 23.84 | 24.07 | 23.70 | 23.98 | 3,006,214 | +0.22(+0.93%) |
Mar 30, 2005 | 23.63 | 23.86 | 23.59 | 23.76 | 3,028,041 | +0.13(+0.56%) |
Mar 29, 2005 | 23.76 | 23.90 | 23.62 | 23.63 | 3,085,138 | -0.21(-0.90%) |
Mar 28, 2005 | 23.75 | 24.07 | 23.70 | 23.85 | 4,034,979 | +0.10(+0.41%) |
Mar 24, 2005 | 23.80 | 23.88 | 23.66 | 23.75 | 3,370,192 | +0.30(+1.27%) |
Mar 23, 2005 | 23.51 | 23.65 | 23.32 | 23.45 | 5,190,370 | -0.15(-0.64%) |
Mar 22, 2005 | 23.62 | 23.87 | 23.48 | 23.60 | 5,890,138 | +0.12(+0.50%) |
Mar 21, 2005 | 23.66 | 23.66 | 23.31 | 23.49 | 4,118,095 | +0.25(+1.07%) |
Mar 18, 2005 | 23.40 | 23.71 | 23.11 | 23.24 | 4,691,960 | -0.03(-0.15%) |
Mar 17, 2005 | 23.45 | 23.49 | 22.76 | 23.27 | 4,496,384 | -0.18(-0.77%) |
Mar 16, 2005 | 23.05 | 23.51 | 22.96 | 23.45 | 4,725,351 | +0.41(+1.77%) |
Mar 15, 2005 | 23.25 | 23.46 | 23.04 | 23.04 | 3,005,057 | -0.19(-0.80%) |
Mar 14, 2005 | 23.07 | 23.24 | 22.97 | 23.23 | 3,675,337 | +0.17(+0.72%) |
Mar 11, 2005 | 23.00 | 23.27 | 22.90 | 23.06 | 4,248,480 | -0.03(-0.12%) |
Mar 10, 2005 | 23.38 | 23.52 | 22.97 | 23.09 | 6,002,888 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.83 | 23.39 | 23.45 | 5,665,507 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.13 | 23.89 | 23.96 | 3,782,016 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.18 | 23.65 | 24.07 | 3,321,189 | +0.07(+0.29%) |
Mar 04, 2005 | 23.73 | 24.28 | 23.73 | 24.01 | 3,001,299 | +0.51(+2.15%) |
Mar 03, 2005 | 23.59 | 23.75 | 23.42 | 23.50 | 3,468,775 | -0.06(-0.26%) |
Mar 02, 2005 | 23.67 | 23.93 | 23.55 | 23.56 | 3,673,458 | -0.24(-0.99%) |
Mar 01, 2005 | 23.45 | 23.93 | 23.40 | 23.80 | 5,739,083 | +0.47(+2.02%) |
Feb 28, 2005 | 23.47 | 23.53 | 23.24 | 23.33 | 4,850,677 | -0.14(-0.59%) |
Feb 25, 2005 | 23.34 | 23.58 | 23.28 | 23.47 | 5,172,446 | +0.24(+1.01%) |
Feb 24, 2005 | 23.31 | 23.60 | 23.09 | 23.23 | 11,976,577 | +0.35(+1.54%) |
Feb 23, 2005 | 24.39 | 24.73 | 22.87 | 22.88 | 20,140,492 | -2.32(-9.22%) |
Feb 22, 2005 | 25.46 | 25.56 | 25.20 | 25.20 | 3,681,119 | -0.28(-1.11%) |
Feb 18, 2005 | 25.61 | 25.61 | 25.22 | 25.49 | 2,902,282 | -0.05(-0.19%) |
Feb 17, 2005 | 25.55 | 25.76 | 25.49 | 25.53 | 2,389,128 | -0.02(-0.08%) |
Feb 16, 2005 | 25.59 | 25.69 | 25.39 | 25.56 | 4,570,827 | -0.03(-0.11%) |
Feb 15, 2005 | 25.70 | 25.77 | 25.47 | 25.58 | 1,625,035 | -0.05(-0.19%) |
Feb 14, 2005 | 25.76 | 25.77 | 25.50 | 25.63 | 1,779,126 | -0.10(-0.38%) |
Feb 11, 2005 | 25.77 | 25.83 | 25.36 | 25.73 | 2,990,313 | -0.03(-0.13%) |
Feb 10, 2005 | 25.80 | 25.91 | 25.56 | 25.76 | 2,267,128 | +0.06(+0.24%) |
Feb 09, 2005 | 26.25 | 26.25 | 25.45 | 25.70 | 2,599,738 | -0.55(-2.08%) |
Feb 08, 2005 | 26.50 | 26.59 | 26.17 | 26.25 | 2,357,616 | +0.00(+0.00%) |
Feb 07, 2005 | 26.32 | 26.48 | 26.12 | 26.25 | 2,042,496 | -0.06(-0.24%) |
Feb 04, 2005 | 25.94 | 26.35 | 25.89 | 26.31 | 3,179,530 | +0.50(+1.93%) |
Feb 03, 2005 | 25.64 | 26.03 | 25.56 | 25.81 | 1,805,867 | -0.01(-0.03%) |
Feb 02, 2005 | 25.66 | 25.88 | 25.48 | 25.82 | 2,124,167 | +0.14(+0.54%) |