Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.19 | 30.14 | 29.74 | 29.76 | 267,537 | -0.43(-1.43%) |
Feb 27, 2006 | 30.15 | 30.35 | 30.12 | 30.19 | 388,783 | +0.12(+0.40%) |
Feb 24, 2006 | 29.84 | 30.12 | 29.75 | 30.07 | 267,771 | +0.17(+0.56%) |
Feb 23, 2006 | 29.89 | 30.09 | 29.73 | 29.91 | 399,082 | -0.01(-0.04%) |
Feb 22, 2006 | 29.71 | 29.97 | 29.63 | 29.92 | 220,021 | +0.25(+0.84%) |
Feb 21, 2006 | 29.84 | 29.89 | 29.53 | 29.67 | 302,413 | -0.09(-0.32%) |
Feb 17, 2006 | 29.78 | 29.84 | 29.62 | 29.77 | 327,926 | -0.00(-0.01%) |
Feb 16, 2006 | 29.68 | 29.82 | 29.58 | 29.77 | 219,553 | +0.21(+0.71%) |
Feb 15, 2006 | 29.31 | 29.57 | 29.19 | 29.56 | 352,971 | +0.22(+0.74%) |
Feb 14, 2006 | 29.03 | 29.41 | 28.80 | 29.34 | 163,143 | +0.38(+1.30%) |
Feb 13, 2006 | 29.10 | 29.15 | 28.80 | 28.97 | 308,498 | -0.23(-0.78%) |
Feb 10, 2006 | 29.13 | 29.24 | 28.82 | 29.19 | 564,566 | +0.04(+0.13%) |
Feb 09, 2006 | 29.41 | 29.59 | 29.15 | 29.15 | 209,723 | -0.19(-0.65%) |
Feb 08, 2006 | 29.28 | 29.44 | 29.07 | 29.35 | 231,257 | +0.16(+0.56%) |
Feb 07, 2006 | 29.61 | 29.71 | 29.17 | 29.18 | 297,029 | -0.42(-1.43%) |
Feb 06, 2006 | 29.45 | 29.61 | 29.24 | 29.61 | 234,768 | +0.25(+0.84%) |
Feb 03, 2006 | 29.39 | 29.62 | 29.24 | 29.36 | 217,915 | -0.14(-0.46%) |
Feb 02, 2006 | 29.83 | 29.89 | 29.30 | 29.50 | 877,981 | -0.38(-1.29%) |
Feb 01, 2006 | 29.78 | 29.94 | 29.71 | 29.88 | 2,255,458 | +0.20(+0.68%) |
Jan 31, 2006 | 29.71 | 29.95 | 29.60 | 29.68 | 289,305 | -0.01(-0.04%) |
Jan 30, 2006 | 29.74 | 29.85 | 29.64 | 29.69 | 293,752 | +0.01(+0.04%) |
Jan 27, 2006 | 29.65 | 29.91 | 29.51 | 29.68 | 225,171 | +0.09(+0.32%) |
Jan 26, 2006 | 29.35 | 29.59 | 29.21 | 29.59 | 353,439 | +0.41(+1.39%) |
Jan 25, 2006 | 29.21 | 29.28 | 28.99 | 29.18 | 371,930 | +0.03(+0.12%) |
Jan 24, 2006 | 28.77 | 29.20 | 28.75 | 29.15 | 587,505 | +0.45(+1.56%) |
Jan 23, 2006 | 28.73 | 28.76 | 28.56 | 28.70 | 231,257 | +0.03(+0.10%) |
Jan 20, 2006 | 29.03 | 29.03 | 28.59 | 28.67 | 326,053 | -0.33(-1.13%) |
Jan 19, 2006 | 28.60 | 29.09 | 28.60 | 29.00 | 456,662 | +0.41(+1.45%) |
Jan 18, 2006 | 28.37 | 28.65 | 28.36 | 28.58 | 484,750 | +0.03(+0.10%) |
Jan 17, 2006 | 28.60 | 28.60 | 28.39 | 28.55 | 708,985 | -0.15(-0.51%) |
Jan 13, 2006 | 28.68 | 28.75 | 28.59 | 28.70 | 1,360,390 | +0.07(+0.25%) |
Jan 12, 2006 | 28.78 | 28.84 | 28.60 | 28.62 | 222,596 | -0.21(-0.73%) |
Jan 11, 2006 | 28.93 | 28.93 | 28.61 | 28.83 | 336,352 | -0.01(-0.04%) |
Jan 10, 2006 | 28.46 | 28.90 | 28.46 | 28.85 | 338,693 | +0.29(+1.00%) |
Jan 09, 2006 | 28.37 | 28.72 | 28.36 | 28.56 | 419,211 | +0.21(+0.75%) |
Jan 06, 2006 | 28.17 | 28.37 | 28.00 | 28.35 | 278,304 | +0.28(+1.00%) |
Jan 05, 2006 | 27.92 | 28.09 | 27.86 | 28.06 | 609,741 | +0.10(+0.35%) |
Jan 04, 2006 | 27.77 | 28.00 | 27.72 | 27.97 | 335,182 | +0.18(+0.63%) |
Jan 03, 2006 | 27.30 | 27.84 | 27.01 | 27.79 | 983,076 | +0.50(+1.83%) |
Dec 30, 2005 | 27.30 | 27.39 | 27.18 | 27.29 | 280,410 | -0.18(-0.65%) |
Dec 29, 2005 | 27.53 | 27.70 | 27.47 | 27.47 | 303,349 | -0.06(-0.23%) |
Dec 28, 2005 | 27.42 | 27.63 | 27.34 | 27.54 | 209,957 | +0.12(+0.42%) |
Dec 27, 2005 | 27.88 | 27.89 | 27.35 | 27.42 | 136,460 | -0.37(-1.34%) |
Dec 23, 2005 | 27.77 | 27.80 | 27.69 | 27.79 | 285,560 | +0.05(+0.17%) |
Dec 22, 2005 | 27.67 | 27.75 | 27.55 | 27.74 | 2,798,725 | +0.18(+0.64%) |
Dec 21, 2005 | 27.43 | 27.70 | 27.43 | 27.57 | 197,785 | +0.23(+0.83%) |
Dec 20, 2005 | 27.36 | 27.59 | 27.22 | 27.34 | 419,914 | -0.03(-0.12%) |
Dec 19, 2005 | 27.65 | 27.65 | 27.27 | 27.38 | 351,332 | -0.31(-1.11%) |
Dec 16, 2005 | 28.03 | 28.03 | 27.68 | 27.68 | 427,404 | -0.21(-0.75%) |
Dec 15, 2005 | 28.18 | 28.18 | 27.71 | 27.89 | 437,000 | -0.29(-1.03%) |
Dec 14, 2005 | 28.12 | 28.34 | 28.04 | 28.18 | 327,458 | +0.02(+0.08%) |
Dec 13, 2005 | 28.09 | 28.24 | 27.94 | 28.16 | 345,949 | +0.04(+0.14%) |
Dec 12, 2005 | 28.15 | 28.23 | 28.00 | 28.12 | 328,628 | +0.10(+0.35%) |
Dec 09, 2005 | 27.99 | 28.15 | 27.86 | 28.03 | 249,280 | +0.04(+0.15%) |
Dec 08, 2005 | 27.99 | 28.20 | 27.76 | 27.98 | 457,832 | +0.05(+0.18%) |
Dec 07, 2005 | 28.12 | 28.17 | 27.81 | 27.93 | 167,825 | -0.18(-0.65%) |
Dec 06, 2005 | 28.13 | 28.35 | 28.07 | 28.12 | 146,993 | +0.07(+0.24%) |
Dec 05, 2005 | 28.18 | 28.20 | 27.84 | 28.05 | 276,431 | -0.14(-0.49%) |
Dec 02, 2005 | 28.23 | 28.23 | 27.98 | 28.18 | 260,515 | -0.05(-0.17%) |
Dec 01, 2005 | 27.90 | 28.27 | 27.86 | 28.23 | 903,962 | +0.57(+2.05%) |
Nov 30, 2005 | 27.70 | 27.91 | 27.59 | 27.66 | 208,084 | +0.03(+0.09%) |
Nov 29, 2005 | 27.56 | 27.82 | 27.52 | 27.64 | 306,860 | +0.17(+0.61%) |
Nov 28, 2005 | 28.00 | 28.00 | 27.45 | 27.47 | 884,066 | -0.49(-1.74%) |
Nov 25, 2005 | 27.92 | 28.00 | 27.82 | 27.96 | 143,248 | +0.03(+0.09%) |
Nov 23, 2005 | 27.77 | 28.09 | 27.77 | 27.93 | 434,660 | +0.09(+0.32%) |
Nov 22, 2005 | 27.73 | 27.94 | 27.62 | 27.84 | 440,746 | +0.06(+0.20%) |
Nov 21, 2005 | 27.56 | 27.79 | 27.39 | 27.79 | 197,551 | +0.25(+0.90%) |
Nov 18, 2005 | 27.45 | 27.61 | 27.33 | 27.54 | 287,432 | +0.21(+0.75%) |
Nov 17, 2005 | 27.04 | 27.39 | 27.04 | 27.33 | 169,697 | +0.41(+1.52%) |
Nov 16, 2005 | 26.98 | 27.04 | 26.70 | 26.92 | 559,183 | +0.01(+0.05%) |
Nov 15, 2005 | 27.30 | 27.34 | 26.86 | 26.91 | 183,975 | -0.37(-1.35%) |
Nov 14, 2005 | 27.43 | 27.43 | 27.13 | 27.28 | 282,985 | -0.09(-0.31%) |
Nov 11, 2005 | 27.18 | 27.43 | 27.18 | 27.36 | 189,593 | +0.09(+0.31%) |
Nov 10, 2005 | 27.13 | 27.32 | 26.77 | 27.28 | 262,855 | +0.16(+0.58%) |
Nov 09, 2005 | 27.07 | 27.30 | 26.89 | 27.12 | 359,291 | +0.03(+0.11%) |
Nov 08, 2005 | 27.14 | 27.19 | 26.92 | 27.09 | 355,546 | -0.08(-0.30%) |
Nov 07, 2005 | 27.15 | 27.31 | 27.01 | 27.17 | 291,177 | +0.12(+0.43%) |
Nov 04, 2005 | 27.21 | 27.21 | 26.89 | 27.06 | 345,481 | -0.08(-0.28%) |
Nov 03, 2005 | 27.28 | 27.36 | 27.00 | 27.13 | 299,838 | +0.07(+0.25%) |
Nov 02, 2005 | 26.53 | 27.08 | 26.52 | 27.07 | 167,591 | +0.50(+1.90%) |
Nov 01, 2005 | 26.49 | 26.69 | 26.37 | 26.56 | 993,843 | +0.19(+0.73%) |
Oct 31, 2005 | 26.45 | 26.71 | 26.37 | 26.37 | 811,272 | +0.20(+0.75%) |
Oct 28, 2005 | 25.80 | 26.24 | 25.73 | 26.17 | 455,960 | +0.47(+1.83%) |
Oct 27, 2005 | 26.06 | 26.16 | 25.60 | 25.70 | 161,739 | -0.48(-1.84%) |
Oct 26, 2005 | 26.35 | 26.57 | 26.10 | 26.18 | 224,703 | -0.21(-0.79%) |
Oct 25, 2005 | 26.57 | 26.61 | 26.10 | 26.39 | 337,288 | -0.17(-0.63%) |
Oct 24, 2005 | 26.07 | 26.56 | 26.07 | 26.56 | 282,049 | +0.57(+2.19%) |
Oct 21, 2005 | 25.89 | 26.18 | 25.83 | 25.99 | 289,773 | +0.19(+0.73%) |
Oct 20, 2005 | 26.27 | 26.34 | 25.58 | 25.80 | 657,725 | -0.46(-1.76%) |
Oct 19, 2005 | 25.79 | 26.27 | 25.42 | 26.27 | 410,317 | +0.49(+1.91%) |
Oct 18, 2005 | 26.01 | 26.06 | 25.72 | 25.77 | 266,366 | -0.26(-1.02%) |
Oct 17, 2005 | 25.99 | 26.09 | 25.70 | 26.04 | 444,725 | +0.04(+0.15%) |
Oct 14, 2005 | 25.83 | 26.08 | 25.60 | 26.00 | 266,366 | +0.35(+1.35%) |
Oct 13, 2005 | 25.57 | 25.79 | 25.33 | 25.66 | 407,976 | +0.01(+0.05%) |
Oct 12, 2005 | 25.85 | 25.94 | 25.35 | 25.64 | 908,409 | -0.25(-0.96%) |
Oct 11, 2005 | 26.17 | 26.36 | 25.89 | 25.89 | 351,098 | -0.34(-1.29%) |
Oct 10, 2005 | 26.44 | 26.48 | 26.18 | 26.23 | 281,347 | -0.23(-0.87%) |
Oct 07, 2005 | 26.23 | 26.54 | 26.23 | 26.46 | 528,286 | +0.18(+0.68%) |
Oct 06, 2005 | 26.36 | 26.59 | 25.95 | 26.28 | 876,342 | -0.12(-0.44%) |
Oct 05, 2005 | 26.98 | 26.98 | 26.39 | 26.39 | 627,998 | -0.81(-2.98%) |
Oct 04, 2005 | 27.54 | 27.59 | 27.16 | 27.21 | 257,238 | -0.24(-0.89%) |
Oct 03, 2005 | 27.47 | 27.62 | 27.36 | 27.45 | 265,664 | +0.15(+0.55%) |
Sep 30, 2005 | 27.27 | 27.38 | 27.15 | 27.30 | 262,855 | +0.04(+0.16%) |
Sep 29, 2005 | 26.90 | 27.27 | 26.74 | 27.26 | 904,430 | +0.35(+1.29%) |
Sep 28, 2005 | 26.96 | 27.04 | 26.71 | 26.91 | 219,553 | -0.06(-0.24%) |
Sep 27, 2005 | 26.95 | 27.16 | 26.81 | 26.98 | 288,837 | -0.04(-0.14%) |
Sep 26, 2005 | 27.11 | 27.12 | 26.89 | 27.01 | 332,373 | +0.10(+0.37%) |
Sep 23, 2005 | 26.92 | 26.96 | 26.51 | 26.92 | 556,374 | +0.18(+0.67%) |
Sep 22, 2005 | 26.65 | 26.82 | 26.46 | 26.74 | 304,753 | +0.04(+0.16%) |
Sep 21, 2005 | 27.01 | 27.06 | 26.69 | 26.69 | 911,686 | -0.39(-1.45%) |
Sep 20, 2005 | 27.51 | 27.54 | 27.05 | 27.09 | 921,283 | -0.28(-1.03%) |
Sep 19, 2005 | 27.48 | 27.68 | 27.33 | 27.37 | 197,551 | -0.15(-0.56%) |
Sep 16, 2005 | 27.45 | 27.59 | 27.35 | 27.52 | 132,481 | +0.18(+0.64%) |
Sep 15, 2005 | 27.39 | 27.39 | 27.24 | 27.35 | 157,994 | +0.08(+0.30%) |
Sep 14, 2005 | 27.60 | 27.60 | 27.27 | 27.27 | 211,361 | -0.29(-1.04%) |
Sep 13, 2005 | 27.71 | 27.74 | 27.51 | 27.55 | 469,536 | -0.23(-0.85%) |
Sep 12, 2005 | 27.66 | 27.92 | 27.63 | 27.79 | 184,912 | +0.11(+0.39%) |
Sep 09, 2005 | 27.64 | 27.74 | 27.55 | 27.68 | 227,512 | +0.18(+0.65%) |
Sep 08, 2005 | 27.54 | 27.59 | 27.36 | 27.50 | 332,607 | -0.09(-0.33%) |
Sep 07, 2005 | 27.62 | 27.66 | 27.43 | 27.59 | 299,370 | +0.03(+0.12%) |
Sep 06, 2005 | 27.31 | 27.62 | 27.31 | 27.56 | 225,639 | +0.29(+1.08%) |
Sep 02, 2005 | 27.49 | 27.54 | 27.18 | 27.26 | 231,725 | -0.19(-0.68%) |
Sep 01, 2005 | 27.43 | 27.56 | 27.26 | 27.45 | 217,915 | +0.10(+0.37%) |
Aug 31, 2005 | 26.84 | 27.39 | 26.76 | 27.35 | 342,672 | +0.53(+1.96%) |
Aug 30, 2005 | 26.79 | 26.87 | 26.66 | 26.82 | 378,952 | -0.03(-0.11%) |
Aug 29, 2005 | 26.46 | 26.89 | 26.43 | 26.85 | 254,195 | +0.27(+1.01%) |
Aug 26, 2005 | 27.04 | 27.04 | 26.57 | 26.58 | 206,212 | -0.47(-1.72%) |
Aug 25, 2005 | 26.89 | 27.09 | 26.89 | 27.05 | 235,470 | +0.15(+0.56%) |
Aug 24, 2005 | 26.96 | 27.25 | 26.78 | 26.90 | 247,875 | -0.11(-0.41%) |
Aug 23, 2005 | 27.10 | 27.10 | 26.77 | 27.01 | 444,022 | -0.09(-0.32%) |
Aug 22, 2005 | 27.01 | 27.11 | 26.85 | 27.09 | 731,221 | +0.22(+0.83%) |
Aug 19, 2005 | 26.92 | 26.98 | 26.83 | 26.87 | 129,204 | +0.02(+0.06%) |
Aug 18, 2005 | 26.69 | 26.99 | 26.69 | 26.86 | 560,119 | -0.01(-0.03%) |
Aug 17, 2005 | 26.83 | 27.16 | 26.83 | 26.86 | 416,637 | -0.14(-0.51%) |
Aug 16, 2005 | 27.17 | 27.23 | 26.97 | 27.00 | 232,661 | -0.31(-1.13%) |
Aug 15, 2005 | 27.19 | 27.54 | 27.04 | 27.31 | 173,442 | +0.12(+0.44%) |
Aug 12, 2005 | 27.33 | 27.35 | 27.01 | 27.19 | 299,604 | -0.32(-1.17%) |
Aug 11, 2005 | 27.15 | 27.53 | 27.15 | 27.51 | 470,472 | +0.29(+1.05%) |
Aug 10, 2005 | 27.43 | 27.56 | 27.01 | 27.22 | 429,510 | +0.00(+0.02%) |
Aug 09, 2005 | 27.36 | 27.39 | 27.12 | 27.22 | 230,320 | -0.05(-0.17%) |
Aug 08, 2005 | 27.44 | 27.50 | 27.14 | 27.27 | 326,053 | -0.09(-0.33%) |
Aug 05, 2005 | 27.65 | 27.65 | 27.21 | 27.36 | 570,418 | -0.30(-1.10%) |
Aug 04, 2005 | 28.06 | 28.06 | 27.64 | 27.66 | 343,842 | -0.49(-1.75%) |
Aug 03, 2005 | 28.28 | 28.28 | 28.05 | 28.15 | 272,920 | -0.13(-0.45%) |
Aug 02, 2005 | 27.98 | 28.33 | 27.98 | 28.28 | 353,205 | +0.34(+1.21%) |
Aug 01, 2005 | 28.25 | 28.25 | 27.90 | 27.94 | 730,753 | +0.07(+0.26%) |
Jul 29, 2005 | 28.04 | 28.09 | 27.84 | 27.87 | 249,514 | -0.15(-0.55%) |
Jul 28, 2005 | 27.78 | 28.04 | 27.68 | 28.02 | 337,522 | +0.25(+0.91%) |
Jul 27, 2005 | 27.76 | 27.86 | 27.45 | 27.77 | 759,075 | +0.12(+0.45%) |
Jul 26, 2005 | 27.64 | 27.82 | 27.48 | 27.65 | 760,948 | +0.03(+0.12%) |
Jul 25, 2005 | 27.88 | 27.98 | 27.56 | 27.61 | 270,112 | -0.17(-0.60%) |
Jul 22, 2005 | 27.50 | 27.86 | 27.42 | 27.78 | 451,513 | +0.36(+1.32%) |
Jul 21, 2005 | 27.90 | 27.90 | 27.40 | 27.42 | 483,346 | -0.46(-1.66%) |
Jul 20, 2005 | 27.51 | 27.93 | 27.39 | 27.88 | 271,516 | +0.38(+1.37%) |
Jul 19, 2005 | 27.17 | 27.54 | 27.14 | 27.50 | 307,562 | +0.43(+1.58%) |
Jul 18, 2005 | 27.18 | 27.26 | 27.04 | 27.07 | 406,338 | -0.16(-0.58%) |
Jul 15, 2005 | 27.25 | 27.33 | 27.05 | 27.23 | 385,974 | -0.08(-0.28%) |
Jul 14, 2005 | 27.62 | 27.68 | 27.24 | 27.31 | 418,509 | -0.09(-0.34%) |
Jul 13, 2005 | 27.51 | 27.60 | 27.31 | 27.40 | 315,052 | -0.15(-0.53%) |
Jul 12, 2005 | 27.51 | 27.68 | 27.37 | 27.55 | 545,841 | -0.01(-0.03%) |
Jul 11, 2005 | 27.38 | 27.60 | 27.31 | 27.56 | 372,632 | +0.36(+1.32%) |
Jul 08, 2005 | 26.81 | 27.24 | 26.70 | 27.20 | 1,192,097 | +0.47(+1.74%) |
Jul 07, 2005 | 26.49 | 26.75 | 26.27 | 26.73 | 440,043 | +0.05(+0.18%) |
Jul 06, 2005 | 26.90 | 26.91 | 26.60 | 26.68 | 141,843 | -0.18(-0.67%) |
Jul 05, 2005 | 26.45 | 26.86 | 26.41 | 26.86 | 310,371 | +0.47(+1.78%) |
Jul 01, 2005 | 26.33 | 26.49 | 26.28 | 26.39 | 2,011,796 | +0.06(+0.24%) |
Jun 30, 2005 | 26.57 | 26.60 | 26.33 | 26.33 | 211,829 | -0.07(-0.26%) |
Jun 29, 2005 | 26.42 | 26.51 | 26.34 | 26.40 | 227,980 | +0.03(+0.11%) |
Jun 28, 2005 | 25.93 | 26.37 | 25.93 | 26.37 | 262,387 | +0.51(+1.98%) |
Jun 27, 2005 | 25.77 | 25.88 | 25.71 | 25.86 | 697,282 | +0.04(+0.15%) |
Jun 24, 2005 | 26.04 | 26.13 | 25.74 | 25.82 | 1,731,619 | -0.36(-1.37%) |
Jun 23, 2005 | 26.52 | 26.55 | 26.13 | 26.18 | 296,561 | -0.35(-1.34%) |
Jun 22, 2005 | 26.60 | 26.61 | 26.38 | 26.53 | 268,005 | +0.07(+0.27%) |
Jun 21, 2005 | 26.57 | 26.57 | 26.36 | 26.46 | 267,303 | -0.12(-0.43%) |
Jun 20, 2005 | 26.54 | 26.65 | 26.50 | 26.57 | 516,817 | +0.03(+0.10%) |
Jun 17, 2005 | 26.92 | 26.96 | 26.55 | 26.55 | 462,982 | -0.14(-0.51%) |
Jun 16, 2005 | 26.55 | 26.72 | 26.44 | 26.68 | 480,069 | +0.17(+0.63%) |
Jun 15, 2005 | 26.49 | 26.52 | 26.17 | 26.52 | 209,957 | +0.19(+0.73%) |
Jun 14, 2005 | 26.02 | 26.33 | 26.00 | 26.33 | 296,093 | +0.21(+0.80%) |
Jun 13, 2005 | 25.92 | 26.14 | 25.87 | 26.12 | 252,088 | +0.17(+0.64%) |
Jun 10, 2005 | 26.01 | 26.04 | 25.85 | 25.95 | 206,680 | +0.03(+0.10%) |
Jun 09, 2005 | 25.75 | 25.98 | 25.58 | 25.92 | 636,425 | +0.15(+0.56%) |
Jun 08, 2005 | 25.95 | 25.99 | 25.69 | 25.78 | 860,426 | -0.07(-0.27%) |
Jun 07, 2005 | 25.78 | 26.14 | 25.76 | 25.85 | 419,914 | +0.09(+0.36%) |
Jun 06, 2005 | 25.62 | 25.77 | 25.51 | 25.76 | 550,991 | +0.10(+0.41%) |
Jun 03, 2005 | 25.78 | 25.86 | 25.54 | 25.65 | 260,749 | -0.15(-0.56%) |
Jun 02, 2005 | 25.70 | 25.86 | 25.63 | 25.80 | 407,274 | +0.10(+0.38%) |
Jun 01, 2005 | 25.41 | 25.76 | 25.39 | 25.70 | 276,197 | +0.32(+1.25%) |
May 31, 2005 | 25.52 | 25.54 | 25.31 | 25.38 | 352,035 | -0.07(-0.29%) |
May 27, 2005 | 25.38 | 25.47 | 25.24 | 25.46 | 111,415 | +0.10(+0.39%) |
May 26, 2005 | 25.02 | 25.36 | 25.02 | 25.36 | 203,637 | +0.38(+1.53%) |
May 25, 2005 | 25.22 | 25.22 | 24.89 | 24.98 | 258,876 | -0.23(-0.90%) |
May 24, 2005 | 25.16 | 25.29 | 25.14 | 25.20 | 332,841 | -0.04(-0.14%) |
May 23, 2005 | 25.14 | 25.39 | 25.11 | 25.24 | 383,868 | +0.10(+0.38%) |
May 20, 2005 | 25.16 | 25.16 | 24.95 | 25.14 | 243,428 | -0.02(-0.08%) |
May 19, 2005 | 25.12 | 25.23 | 25.04 | 25.16 | 424,127 | +0.09(+0.37%) |
May 18, 2005 | 24.78 | 25.10 | 24.72 | 25.07 | 216,744 | +0.45(+1.83%) |
May 17, 2005 | 24.42 | 24.63 | 24.25 | 24.62 | 146,057 | +0.16(+0.66%) |
May 16, 2005 | 24.07 | 24.45 | 24.07 | 24.45 | 288,369 | +0.40(+1.66%) |
May 13, 2005 | 24.29 | 24.32 | 23.88 | 24.06 | 483,111 | -0.15(-0.63%) |
May 12, 2005 | 24.61 | 24.69 | 24.20 | 24.21 | 187,720 | -0.36(-1.48%) |
May 11, 2005 | 24.57 | 24.64 | 24.29 | 24.57 | 140,439 | +0.05(+0.19%) |
May 10, 2005 | 24.66 | 24.70 | 24.47 | 24.52 | 157,760 | -0.23(-0.95%) |
May 09, 2005 | 24.60 | 24.78 | 24.50 | 24.76 | 166,186 | +0.23(+0.93%) |
May 06, 2005 | 24.62 | 24.68 | 24.45 | 24.53 | 346,417 | -0.01(-0.04%) |
May 05, 2005 | 24.54 | 24.69 | 24.40 | 24.54 | 336,586 | -0.02(-0.08%) |
May 04, 2005 | 24.24 | 24.64 | 24.15 | 24.56 | 570,184 | +0.29(+1.21%) |
May 03, 2005 | 24.23 | 24.35 | 24.03 | 24.26 | 449,406 | +0.09(+0.37%) |
May 02, 2005 | 24.03 | 24.20 | 23.97 | 24.17 | 526,648 | +0.26(+1.11%) |
Apr 29, 2005 | 23.92 | 24.00 | 23.51 | 23.91 | 541,628 | +0.18(+0.76%) |
Apr 28, 2005 | 24.12 | 24.17 | 23.73 | 23.73 | 364,206 | -0.52(-2.14%) |
Apr 27, 2005 | 24.14 | 24.45 | 23.97 | 24.25 | 648,830 | +0.01(+0.05%) |
Apr 26, 2005 | 24.44 | 24.67 | 24.17 | 24.24 | 238,747 | -0.24(-0.99%) |
Apr 25, 2005 | 24.31 | 24.53 | 24.31 | 24.48 | 277,133 | +0.21(+0.88%) |
Apr 22, 2005 | 24.45 | 24.51 | 24.03 | 24.27 | 285,092 | -0.27(-1.09%) |
Apr 21, 2005 | 24.35 | 24.60 | 24.18 | 24.53 | 261,685 | +0.45(+1.88%) |
Apr 20, 2005 | 24.52 | 24.52 | 24.04 | 24.08 | 551,927 | -0.39(-1.61%) |
Apr 19, 2005 | 24.25 | 24.53 | 24.25 | 24.47 | 632,914 | +0.23(+0.95%) |
Apr 18, 2005 | 23.93 | 24.24 | 23.76 | 24.24 | 2,094,421 | +0.26(+1.10%) |
Apr 15, 2005 | 24.31 | 24.51 | 23.94 | 23.98 | 2,335,977 | -0.44(-1.79%) |
Apr 14, 2005 | 24.95 | 24.95 | 24.42 | 24.42 | 1,174,542 | -0.53(-2.12%) |
Apr 13, 2005 | 25.31 | 25.31 | 24.83 | 24.94 | 629,637 | -0.34(-1.35%) |
Apr 12, 2005 | 24.91 | 25.37 | 24.77 | 25.29 | 337,522 | +0.29(+1.17%) |
Apr 11, 2005 | 25.14 | 25.21 | 24.99 | 24.99 | 163,377 | -0.12(-0.47%) |
Apr 08, 2005 | 25.42 | 25.47 | 25.11 | 25.11 | 249,514 | -0.31(-1.20%) |
Apr 07, 2005 | 25.24 | 25.54 | 25.20 | 25.42 | 553,799 | +0.10(+0.40%) |
Apr 06, 2005 | 25.41 | 25.54 | 25.29 | 25.31 | 126,863 | +0.00(+0.00%) |
Apr 05, 2005 | 25.35 | 25.41 | 25.27 | 25.31 | 484,984 | -0.01(-0.03%) |
Apr 04, 2005 | 25.19 | 25.35 | 24.94 | 25.32 | 284,624 | +0.16(+0.64%) |
Apr 01, 2005 | 25.45 | 25.58 | 25.04 | 25.16 | 3,589,166 | -0.04(-0.15%) |
Mar 31, 2005 | 25.34 | 25.42 | 25.20 | 25.20 | 273,857 | -0.10(-0.39%) |
Mar 30, 2005 | 25.06 | 25.36 | 25.06 | 25.30 | 242,024 | +0.40(+1.59%) |
Mar 29, 2005 | 25.24 | 25.49 | 24.87 | 24.90 | 567,843 | -0.44(-1.74%) |
Mar 28, 2005 | 25.43 | 25.50 | 25.28 | 25.34 | 1,338,388 | -0.04(-0.18%) |
Mar 24, 2005 | 25.32 | 25.59 | 25.32 | 25.39 | 1,807,924 | +0.09(+0.35%) |
Mar 23, 2005 | 25.37 | 25.48 | 25.28 | 25.30 | 1,573,858 | -0.23(-0.90%) |
Mar 22, 2005 | 25.70 | 26.00 | 25.53 | 25.53 | 364,674 | -0.16(-0.64%) |
Mar 21, 2005 | 25.67 | 25.70 | 25.51 | 25.69 | 313,180 | -0.01(-0.05%) |
Mar 18, 2005 | 25.66 | 25.77 | 25.53 | 25.70 | 608,103 | -0.11(-0.41%) |
Mar 17, 2005 | 25.69 | 25.88 | 25.59 | 25.81 | 403,529 | +0.08(+0.32%) |
Mar 16, 2005 | 25.85 | 25.87 | 25.63 | 25.73 | 209,723 | -0.08(-0.30%) |
Mar 15, 2005 | 26.13 | 26.16 | 25.80 | 25.80 | 509,795 | -0.09(-0.34%) |
Mar 14, 2005 | 25.80 | 25.96 | 25.80 | 25.89 | 150,738 | +0.12(+0.45%) |
Mar 11, 2005 | 25.78 | 25.98 | 25.69 | 25.78 | 491,538 | +0.02(+0.09%) |
Mar 10, 2005 | 25.93 | 26.01 | 25.74 | 25.75 | 764,459 | -0.20(-0.78%) |
Mar 09, 2005 | 26.17 | 26.23 | 25.96 | 25.96 | 342,204 | -0.34(-1.28%) |
Mar 08, 2005 | 26.42 | 26.50 | 26.24 | 26.29 | 247,173 | -0.16(-0.62%) |
Mar 07, 2005 | 26.57 | 26.65 | 26.46 | 26.46 | 808,931 | -0.07(-0.27%) |
Mar 04, 2005 | 26.32 | 26.56 | 26.24 | 26.53 | 411,019 | +0.34(+1.31%) |
Mar 03, 2005 | 26.15 | 26.25 | 25.96 | 26.18 | 300,540 | +0.11(+0.43%) |
Mar 02, 2005 | 26.04 | 26.34 | 26.04 | 26.07 | 225,639 | -0.12(-0.45%) |