Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.40 | 33.45 | 33.14 | 33.45 | 717,513 | +0.05(+0.14%) |
Dec 29, 2005 | 33.70 | 33.79 | 33.36 | 33.41 | 316,163 | -0.21(-0.62%) |
Dec 28, 2005 | 33.65 | 33.78 | 33.57 | 33.61 | 614,492 | -0.03(-0.09%) |
Dec 27, 2005 | 33.61 | 33.82 | 33.48 | 33.64 | 270,972 | +0.04(+0.12%) |
Dec 23, 2005 | 33.56 | 33.84 | 33.55 | 33.60 | 246,731 | +0.08(+0.22%) |
Dec 22, 2005 | 33.53 | 33.60 | 33.21 | 33.53 | 219,028 | -0.07(-0.21%) |
Dec 21, 2005 | 33.44 | 33.68 | 33.40 | 33.60 | 227,166 | +0.25(+0.74%) |
Dec 20, 2005 | 33.30 | 33.37 | 32.93 | 33.35 | 386,979 | -0.02(-0.07%) |
Dec 19, 2005 | 33.49 | 33.57 | 33.29 | 33.37 | 264,046 | -0.08(-0.24%) |
Dec 16, 2005 | 33.66 | 33.72 | 33.38 | 33.45 | 331,053 | -0.06(-0.19%) |
Dec 15, 2005 | 33.74 | 34.10 | 33.52 | 33.52 | 348,887 | -0.59(-1.73%) |
Dec 14, 2005 | 33.93 | 34.19 | 33.79 | 34.10 | 245,692 | +0.12(+0.34%) |
Dec 13, 2005 | 33.84 | 34.05 | 33.61 | 33.99 | 221,279 | +0.14(+0.41%) |
Dec 12, 2005 | 33.82 | 33.96 | 33.59 | 33.85 | 359,449 | +0.03(+0.10%) |
Dec 09, 2005 | 33.87 | 33.98 | 33.60 | 33.82 | 127,088 | -0.09(-0.26%) |
Dec 08, 2005 | 33.58 | 33.99 | 33.58 | 33.90 | 415,894 | +0.39(+1.15%) |
Dec 07, 2005 | 33.80 | 33.80 | 33.39 | 33.52 | 359,449 | -0.32(-0.94%) |
Dec 06, 2005 | 34.08 | 34.15 | 33.76 | 33.83 | 380,399 | -0.16(-0.46%) |
Dec 05, 2005 | 34.08 | 34.08 | 33.72 | 33.99 | 281,187 | -0.13(-0.39%) |
Dec 02, 2005 | 34.34 | 34.34 | 34.02 | 34.12 | 415,375 | -0.21(-0.62%) |
Dec 01, 2005 | 34.19 | 34.36 | 34.15 | 34.34 | 460,912 | +0.26(+0.76%) |
Nov 30, 2005 | 34.18 | 34.24 | 33.89 | 34.08 | 862,609 | +0.03(+0.10%) |
Nov 29, 2005 | 34.13 | 34.27 | 33.97 | 34.04 | 434,767 | -0.08(-0.24%) |
Nov 28, 2005 | 34.58 | 34.61 | 34.12 | 34.12 | 478,226 | -0.43(-1.25%) |
Nov 25, 2005 | 34.57 | 34.70 | 34.46 | 34.55 | 151,155 | -0.07(-0.20%) |
Nov 23, 2005 | 34.60 | 34.71 | 34.46 | 34.62 | 571,725 | -0.05(-0.15%) |
Nov 22, 2005 | 34.57 | 34.71 | 34.40 | 34.68 | 668,167 | +0.02(+0.07%) |
Nov 21, 2005 | 34.28 | 34.70 | 34.12 | 34.65 | 662,626 | -0.10(-0.30%) |
Nov 18, 2005 | 34.25 | 34.76 | 34.06 | 34.76 | 777,941 | +0.54(+1.59%) |
Nov 17, 2005 | 33.68 | 34.28 | 33.59 | 34.21 | 304,216 | +0.53(+1.58%) |
Nov 16, 2005 | 33.89 | 33.91 | 33.62 | 33.68 | 257,986 | -0.14(-0.43%) |
Nov 15, 2005 | 33.87 | 34.30 | 33.71 | 33.83 | 305,081 | -0.06(-0.19%) |
Nov 14, 2005 | 34.03 | 34.39 | 33.89 | 33.89 | 282,746 | -0.10(-0.31%) |
Nov 11, 2005 | 33.87 | 34.20 | 33.73 | 33.99 | 332,611 | +0.09(+0.27%) |
Nov 10, 2005 | 33.02 | 33.90 | 33.02 | 33.90 | 577,439 | +0.88(+2.66%) |
Nov 09, 2005 | 32.63 | 33.42 | 32.61 | 33.02 | 502,813 | +0.39(+1.20%) |
Nov 08, 2005 | 32.52 | 32.78 | 32.22 | 32.63 | 486,711 | +0.02(+0.07%) |
Nov 07, 2005 | 32.45 | 32.81 | 32.35 | 32.61 | 300,060 | +0.16(+0.50%) |
Nov 04, 2005 | 32.65 | 32.65 | 32.10 | 32.45 | 334,343 | -0.15(-0.46%) |
Nov 03, 2005 | 32.83 | 33.20 | 32.52 | 32.60 | 485,499 | -0.03(-0.11%) |
Nov 02, 2005 | 32.17 | 32.67 | 32.07 | 32.63 | 655,527 | +0.48(+1.49%) |
Nov 01, 2005 | 32.52 | 32.52 | 31.68 | 32.15 | 707,471 | -0.39(-1.21%) |
Oct 31, 2005 | 32.61 | 33.01 | 32.47 | 32.54 | 658,644 | +0.20(+0.62%) |
Oct 28, 2005 | 31.90 | 32.45 | 31.90 | 32.34 | 774,478 | +0.59(+1.86%) |
Oct 27, 2005 | 32.05 | 32.05 | 31.68 | 31.75 | 306,120 | -0.24(-0.76%) |
Oct 26, 2005 | 32.11 | 32.24 | 31.79 | 32.00 | 639,944 | -0.21(-0.66%) |
Oct 25, 2005 | 32.34 | 32.50 | 32.14 | 32.21 | 907,800 | -0.23(-0.69%) |
Oct 24, 2005 | 31.82 | 32.44 | 31.82 | 32.44 | 467,838 | +0.90(+2.86%) |
Oct 21, 2005 | 31.09 | 31.64 | 30.96 | 31.53 | 555,103 | +0.50(+1.62%) |
Oct 20, 2005 | 31.30 | 31.79 | 30.86 | 31.03 | 418,838 | -0.42(-1.32%) |
Oct 19, 2005 | 31.12 | 31.46 | 30.73 | 31.45 | 593,714 | +0.33(+1.06%) |
Oct 18, 2005 | 31.61 | 31.81 | 30.99 | 31.12 | 486,191 | -0.35(-1.10%) |
Oct 17, 2005 | 31.39 | 31.49 | 31.14 | 31.46 | 330,360 | +0.08(+0.24%) |
Oct 14, 2005 | 30.70 | 31.44 | 30.70 | 31.39 | 427,149 | +0.95(+3.13%) |
Oct 13, 2005 | 30.75 | 31.13 | 30.38 | 30.44 | 841,831 | -0.26(-0.85%) |
Oct 12, 2005 | 31.27 | 31.27 | 30.32 | 30.70 | 578,997 | -0.57(-1.83%) |
Oct 11, 2005 | 31.27 | 31.52 | 30.74 | 31.27 | 791,273 | +0.60(+1.96%) |
Oct 10, 2005 | 31.98 | 31.98 | 30.66 | 30.67 | 243,788 | -0.77(-2.44%) |
Oct 07, 2005 | 31.68 | 31.92 | 31.08 | 31.44 | 777,768 | +0.43(+1.38%) |
Oct 06, 2005 | 31.18 | 31.22 | 30.49 | 31.01 | 370,357 | -0.19(-0.61%) |
Oct 05, 2005 | 31.65 | 31.72 | 31.20 | 31.20 | 246,212 | -0.47(-1.49%) |
Oct 04, 2005 | 32.29 | 32.33 | 31.67 | 31.67 | 298,502 | -0.73(-2.26%) |
Oct 03, 2005 | 32.22 | 32.42 | 31.90 | 32.41 | 309,929 | +0.21(+0.65%) |
Sep 30, 2005 | 31.82 | 32.29 | 31.82 | 32.20 | 459,007 | +0.36(+1.14%) |
Sep 29, 2005 | 31.40 | 31.83 | 31.23 | 31.83 | 698,986 | +0.40(+1.27%) |
Sep 28, 2005 | 31.75 | 31.76 | 31.32 | 31.44 | 401,696 | -0.59(-1.84%) |
Sep 27, 2005 | 32.11 | 32.11 | 31.74 | 32.03 | 887,888 | -0.03(-0.09%) |
Sep 26, 2005 | 32.05 | 32.17 | 31.88 | 32.05 | 410,873 | +0.14(+0.45%) |
Sep 23, 2005 | 31.91 | 32.06 | 31.66 | 31.91 | 566,877 | -0.10(-0.32%) |
Sep 22, 2005 | 32.03 | 32.07 | 31.42 | 32.01 | 1,094,277 | -0.12(-0.36%) |
Sep 21, 2005 | 32.43 | 32.43 | 32.11 | 32.13 | 1,047,355 | -0.27(-0.84%) |
Sep 20, 2005 | 32.49 | 32.54 | 32.38 | 32.40 | 678,382 | -0.09(-0.27%) |
Sep 19, 2005 | 32.34 | 32.52 | 32.31 | 32.49 | 504,198 | +0.09(+0.27%) |
Sep 16, 2005 | 32.49 | 32.49 | 32.27 | 32.40 | 535,711 | -0.08(-0.25%) |
Sep 15, 2005 | 32.34 | 32.57 | 32.32 | 32.48 | 665,743 | +0.14(+0.45%) |
Sep 14, 2005 | 32.24 | 32.49 | 32.24 | 32.34 | 804,605 | +0.08(+0.23%) |
Sep 13, 2005 | 32.17 | 32.40 | 32.06 | 32.26 | 911,955 | -0.05(-0.16%) |
Sep 12, 2005 | 32.25 | 32.31 | 32.14 | 32.31 | 484,979 | +0.06(+0.20%) |
Sep 09, 2005 | 32.13 | 32.26 | 32.10 | 32.25 | 418,145 | +0.11(+0.34%) |
Sep 08, 2005 | 32.00 | 32.19 | 31.96 | 32.14 | 771,015 | +0.11(+0.34%) |
Sep 07, 2005 | 31.97 | 32.08 | 31.59 | 32.03 | 739,329 | +0.01(+0.02%) |
Sep 06, 2005 | 31.14 | 32.15 | 31.13 | 32.03 | 898,969 | +0.99(+3.20%) |
Sep 02, 2005 | 30.84 | 31.11 | 30.82 | 31.03 | 632,499 | +0.13(+0.43%) |
Sep 01, 2005 | 30.23 | 31.03 | 30.15 | 30.90 | 1,011,167 | +0.69(+2.29%) |
Aug 31, 2005 | 29.27 | 30.21 | 29.27 | 30.21 | 628,863 | +0.94(+3.20%) |
Aug 30, 2005 | 29.20 | 29.35 | 29.05 | 29.27 | 535,884 | +0.02(+0.06%) |
Aug 29, 2005 | 29.28 | 29.38 | 29.00 | 29.25 | 300,233 | -0.14(-0.49%) |
Aug 26, 2005 | 29.73 | 29.73 | 29.29 | 29.40 | 258,159 | -0.32(-1.09%) |
Aug 25, 2005 | 29.63 | 29.90 | 29.49 | 29.72 | 440,308 | +0.15(+0.51%) |
Aug 24, 2005 | 29.23 | 29.63 | 29.22 | 29.57 | 459,354 | +0.35(+1.19%) |
Aug 23, 2005 | 29.09 | 29.39 | 29.09 | 29.22 | 350,792 | +0.12(+0.42%) |
Aug 22, 2005 | 29.05 | 29.21 | 29.00 | 29.10 | 229,763 | -0.01(-0.02%) |
Aug 19, 2005 | 29.33 | 29.33 | 29.11 | 29.11 | 179,551 | -0.17(-0.59%) |
Aug 18, 2005 | 29.46 | 29.46 | 29.17 | 29.28 | 415,028 | -0.17(-0.59%) |
Aug 17, 2005 | 29.61 | 29.89 | 29.45 | 29.46 | 569,993 | -0.14(-0.49%) |
Aug 16, 2005 | 29.34 | 29.84 | 29.34 | 29.60 | 283,265 | +0.18(+0.63%) |
Aug 15, 2005 | 29.22 | 29.78 | 29.14 | 29.41 | 330,707 | +0.16(+0.53%) |
Aug 12, 2005 | 29.54 | 29.63 | 28.96 | 29.26 | 456,583 | -0.32(-1.07%) |
Aug 11, 2005 | 29.57 | 29.71 | 29.34 | 29.58 | 277,032 | +0.01(+0.04%) |
Aug 10, 2005 | 29.14 | 29.88 | 29.05 | 29.56 | 559,258 | +0.52(+1.79%) |
Aug 09, 2005 | 28.86 | 29.51 | 28.86 | 29.05 | 494,675 | +0.22(+0.76%) |
Aug 08, 2005 | 29.95 | 29.95 | 28.62 | 28.83 | 460,912 | -1.20(-3.98%) |
Aug 05, 2005 | 31.33 | 31.34 | 29.69 | 30.02 | 626,958 | -1.37(-4.36%) |
Aug 04, 2005 | 32.07 | 32.07 | 31.38 | 31.39 | 256,427 | -0.68(-2.13%) |
Aug 03, 2005 | 32.41 | 32.41 | 31.79 | 32.07 | 1,360,055 | -0.33(-1.03%) |
Aug 02, 2005 | 32.03 | 32.45 | 32.02 | 32.41 | 707,471 | +0.47(+1.46%) |
Aug 01, 2005 | 31.91 | 32.05 | 31.82 | 31.94 | 440,827 | +0.01(+0.04%) |
Jul 29, 2005 | 31.63 | 31.93 | 31.53 | 31.93 | 892,390 | +0.31(+0.97%) |
Jul 28, 2005 | 31.07 | 31.72 | 31.07 | 31.62 | 1,185,005 | +0.43(+1.39%) |
Jul 27, 2005 | 31.22 | 31.28 | 31.06 | 31.19 | 775,517 | +0.00(+0.00%) |
Jul 26, 2005 | 31.11 | 31.22 | 31.08 | 31.19 | 756,817 | +0.09(+0.28%) |
Jul 25, 2005 | 31.01 | 31.27 | 31.00 | 31.10 | 608,432 | +0.14(+0.47%) |
Jul 22, 2005 | 30.78 | 31.05 | 30.78 | 30.96 | 213,834 | +0.11(+0.36%) |
Jul 21, 2005 | 31.03 | 31.05 | 30.69 | 30.85 | 425,937 | -0.20(-0.63%) |
Jul 20, 2005 | 31.04 | 31.07 | 30.76 | 31.04 | 367,067 | +0.00(+0.00%) |
Jul 19, 2005 | 30.93 | 31.13 | 30.93 | 31.04 | 423,513 | +0.05(+0.17%) |
Jul 18, 2005 | 31.18 | 31.19 | 30.73 | 30.99 | 826,941 | -0.19(-0.61%) |
Jul 15, 2005 | 31.36 | 31.41 | 31.13 | 31.18 | 810,146 | -0.17(-0.55%) |
Jul 14, 2005 | 32.00 | 32.00 | 30.96 | 31.36 | 691,022 | -0.64(-2.00%) |
Jul 13, 2005 | 32.26 | 32.26 | 31.99 | 32.00 | 466,626 | -0.27(-0.82%) |
Jul 12, 2005 | 32.19 | 32.31 | 32.01 | 32.26 | 415,721 | +0.07(+0.22%) |
Jul 11, 2005 | 31.77 | 32.24 | 31.71 | 32.19 | 336,940 | +0.43(+1.35%) |
Jul 08, 2005 | 31.33 | 31.97 | 31.23 | 31.77 | 520,647 | +0.49(+1.55%) |
Jul 07, 2005 | 30.99 | 31.29 | 30.90 | 31.28 | 338,152 | +0.21(+0.67%) |
Jul 06, 2005 | 31.16 | 31.19 | 31.02 | 31.07 | 311,834 | -0.12(-0.37%) |
Jul 05, 2005 | 30.90 | 31.26 | 30.90 | 31.19 | 649,294 | +0.21(+0.69%) |
Jul 01, 2005 | 30.99 | 31.10 | 30.90 | 30.97 | 286,382 | -0.07(-0.22%) |
Jun 30, 2005 | 31.01 | 31.12 | 30.80 | 31.04 | 797,852 | +0.02(+0.06%) |
Jun 29, 2005 | 30.96 | 31.28 | 30.93 | 31.03 | 316,855 | -0.02(-0.06%) |
Jun 28, 2005 | 31.19 | 31.27 | 30.93 | 31.04 | 1,147,606 | -0.36(-1.14%) |
Jun 27, 2005 | 31.52 | 31.56 | 31.36 | 31.40 | 406,717 | -0.13(-0.42%) |
Jun 24, 2005 | 31.71 | 31.78 | 31.22 | 31.53 | 401,177 | -0.23(-0.71%) |
Jun 23, 2005 | 31.70 | 31.91 | 31.64 | 31.76 | 292,095 | +0.01(+0.02%) |
Jun 22, 2005 | 31.82 | 31.88 | 31.61 | 31.75 | 388,537 | -0.01(-0.04%) |
Jun 21, 2005 | 32.08 | 32.08 | 31.70 | 31.77 | 443,424 | -0.35(-1.08%) |
Jun 20, 2005 | 31.98 | 32.21 | 31.92 | 32.11 | 223,184 | +0.00(+0.00%) |
Jun 17, 2005 | 32.63 | 32.67 | 32.04 | 32.11 | 830,750 | +0.04(+0.13%) |
Jun 16, 2005 | 32.07 | 32.08 | 31.72 | 32.07 | 203,272 | -0.01(-0.04%) |
Jun 15, 2005 | 32.05 | 32.08 | 31.79 | 32.08 | 244,827 | +0.12(+0.36%) |
Jun 14, 2005 | 31.65 | 32.09 | 31.65 | 31.97 | 638,213 | +0.20(+0.64%) |
Jun 13, 2005 | 31.33 | 31.77 | 31.22 | 31.77 | 363,085 | +0.32(+1.01%) |
Jun 10, 2005 | 31.09 | 31.51 | 31.09 | 31.45 | 803,220 | +0.34(+1.10%) |
Jun 09, 2005 | 31.10 | 31.18 | 30.88 | 31.11 | 311,661 | +0.01(+0.04%) |
Jun 08, 2005 | 30.90 | 31.22 | 30.90 | 31.10 | 395,636 | +0.27(+0.86%) |
Jun 07, 2005 | 30.21 | 31.07 | 30.12 | 30.83 | 977,404 | +0.62(+2.06%) |
Jun 06, 2005 | 30.08 | 30.23 | 30.00 | 30.21 | 380,746 | +0.17(+0.58%) |
Jun 03, 2005 | 30.03 | 30.40 | 29.97 | 30.03 | 501,947 | +0.00(+0.00%) |
Jun 02, 2005 | 30.12 | 30.21 | 30.00 | 30.03 | 194,961 | -0.09(-0.31%) |
Jun 01, 2005 | 29.89 | 30.12 | 29.86 | 30.12 | 728,594 | +0.32(+1.07%) |
May 31, 2005 | 29.66 | 29.98 | 29.66 | 29.81 | 1,053,588 | +0.24(+0.80%) |
May 27, 2005 | 29.51 | 29.57 | 29.36 | 29.57 | 200,155 | +0.14(+0.49%) |
May 26, 2005 | 29.28 | 29.60 | 29.28 | 29.43 | 570,686 | +0.23(+0.79%) |
May 25, 2005 | 29.66 | 29.66 | 29.11 | 29.20 | 245,519 | -0.40(-1.37%) |
May 24, 2005 | 29.95 | 29.95 | 29.36 | 29.60 | 453,294 | -0.42(-1.40%) |
May 23, 2005 | 30.00 | 30.15 | 29.97 | 30.02 | 390,615 | +0.00(+0.00%) |
May 20, 2005 | 30.00 | 30.06 | 29.89 | 30.02 | 433,209 | -0.05(-0.17%) |
May 19, 2005 | 29.69 | 30.18 | 29.69 | 30.07 | 425,244 | +0.43(+1.46%) |
May 18, 2005 | 29.51 | 29.74 | 29.23 | 29.64 | 442,559 | +0.24(+0.83%) |
May 17, 2005 | 29.34 | 29.52 | 29.28 | 29.40 | 488,788 | -0.02(-0.08%) |
May 16, 2005 | 29.29 | 29.46 | 29.28 | 29.42 | 610,163 | +0.32(+1.11%) |
May 13, 2005 | 29.11 | 29.26 | 28.88 | 29.10 | 229,417 | -0.12(-0.40%) |
May 12, 2005 | 29.46 | 29.47 | 29.15 | 29.21 | 418,838 | -0.37(-1.25%) |
May 11, 2005 | 29.63 | 29.67 | 29.29 | 29.58 | 502,986 | -0.09(-0.29%) |
May 10, 2005 | 29.11 | 29.69 | 28.96 | 29.67 | 488,442 | +0.43(+1.46%) |
May 09, 2005 | 28.76 | 29.24 | 28.76 | 29.24 | 747,467 | +0.36(+1.26%) |
May 06, 2005 | 28.99 | 29.02 | 28.70 | 28.88 | 421,089 | -0.12(-0.40%) |
May 05, 2005 | 28.99 | 29.05 | 28.93 | 28.99 | 616,916 | -0.06(-0.20%) |
May 04, 2005 | 28.82 | 29.09 | 28.82 | 29.05 | 460,046 | +0.12(+0.40%) |
May 03, 2005 | 28.96 | 29.11 | 28.81 | 28.94 | 476,149 | -0.13(-0.44%) |
May 02, 2005 | 29.40 | 29.43 | 28.46 | 29.06 | 444,117 | -0.39(-1.33%) |
Apr 29, 2005 | 28.82 | 29.46 | 28.79 | 29.46 | 288,979 | +0.56(+1.94%) |
Apr 28, 2005 | 29.15 | 29.15 | 28.81 | 28.89 | 305,081 | -0.26(-0.89%) |
Apr 27, 2005 | 28.96 | 29.30 | 28.85 | 29.15 | 456,930 | +0.15(+0.52%) |
Apr 26, 2005 | 28.99 | 29.05 | 28.77 | 29.00 | 365,509 | -0.02(-0.06%) |
Apr 25, 2005 | 28.30 | 29.05 | 28.22 | 29.02 | 623,149 | +0.65(+2.28%) |
Apr 22, 2005 | 27.95 | 28.42 | 27.92 | 28.38 | 405,505 | +0.33(+1.19%) |
Apr 21, 2005 | 27.87 | 28.07 | 27.85 | 28.04 | 365,682 | +0.16(+0.56%) |
Apr 20, 2005 | 28.01 | 28.04 | 27.84 | 27.88 | 269,240 | -0.15(-0.54%) |
Apr 19, 2005 | 27.90 | 28.03 | 27.81 | 28.03 | 279,802 | +0.16(+0.58%) |
Apr 18, 2005 | 27.82 | 28.12 | 27.69 | 27.87 | 281,187 | +0.05(+0.19%) |
Apr 15, 2005 | 27.81 | 27.98 | 27.66 | 27.82 | 1,450,436 | +0.10(+0.35%) |
Apr 14, 2005 | 27.72 | 27.81 | 27.62 | 27.72 | 608,951 | -0.05(-0.17%) |
Apr 13, 2005 | 27.87 | 27.92 | 27.71 | 27.77 | 248,809 | +0.02(+0.06%) |
Apr 12, 2005 | 27.61 | 27.77 | 27.47 | 27.75 | 1,064,323 | +0.12(+0.44%) |
Apr 11, 2005 | 27.70 | 27.75 | 27.52 | 27.63 | 498,138 | -0.07(-0.25%) |
Apr 08, 2005 | 27.78 | 27.83 | 27.64 | 27.70 | 230,109 | +0.06(+0.21%) |
Apr 07, 2005 | 27.31 | 27.72 | 27.21 | 27.64 | 312,527 | +0.33(+1.21%) |
Apr 06, 2005 | 27.03 | 27.32 | 27.00 | 27.31 | 205,869 | +0.29(+1.07%) |
Apr 05, 2005 | 27.01 | 27.23 | 26.98 | 27.02 | 320,318 | +0.02(+0.06%) |
Apr 04, 2005 | 27.00 | 27.03 | 26.68 | 27.01 | 393,732 | -0.01(-0.04%) |
Apr 01, 2005 | 27.40 | 27.40 | 26.86 | 27.02 | 638,905 | -0.14(-0.53%) |
Mar 31, 2005 | 27.20 | 27.46 | 26.99 | 27.16 | 669,898 | -0.02(-0.06%) |
Mar 30, 2005 | 26.83 | 27.38 | 26.78 | 27.18 | 523,764 | +0.31(+1.14%) |
Mar 29, 2005 | 27.09 | 27.35 | 26.74 | 26.87 | 1,338,585 | -0.44(-1.61%) |
Mar 28, 2005 | 27.23 | 27.43 | 27.19 | 27.31 | 1,100,337 | +0.06(+0.23%) |
Mar 24, 2005 | 26.95 | 27.49 | 26.95 | 27.25 | 558,566 | +0.35(+1.31%) |
Mar 23, 2005 | 26.68 | 27.12 | 26.37 | 26.90 | 719,591 | +0.10(+0.37%) |
Mar 22, 2005 | 26.89 | 27.14 | 26.74 | 26.80 | 949,528 | -0.13(-0.47%) |
Mar 21, 2005 | 27.14 | 27.18 | 26.80 | 26.93 | 389,922 | -0.16(-0.60%) |
Mar 18, 2005 | 27.49 | 27.54 | 27.05 | 27.09 | 515,799 | -0.38(-1.39%) |
Mar 17, 2005 | 27.35 | 27.60 | 27.28 | 27.47 | 270,972 | +0.21(+0.76%) |
Mar 16, 2005 | 27.72 | 27.75 | 27.15 | 27.26 | 602,372 | -0.50(-1.81%) |
Mar 15, 2005 | 27.69 | 27.94 | 27.58 | 27.76 | 797,852 | +0.09(+0.33%) |
Mar 14, 2005 | 27.72 | 27.77 | 27.45 | 27.67 | 410,354 | +0.14(+0.50%) |
Mar 11, 2005 | 27.83 | 27.83 | 27.50 | 27.53 | 408,622 | -0.31(-1.12%) |
Mar 10, 2005 | 27.71 | 28.02 | 27.58 | 27.84 | 758,202 | +0.37(+1.35%) |
Mar 09, 2005 | 28.36 | 28.36 | 27.43 | 27.47 | 626,092 | -0.88(-3.12%) |
Mar 08, 2005 | 28.47 | 28.47 | 28.24 | 28.36 | 310,968 | -0.15(-0.53%) |
Mar 07, 2005 | 28.33 | 28.75 | 28.07 | 28.51 | 757,336 | +0.30(+1.06%) |
Mar 04, 2005 | 27.60 | 28.32 | 27.60 | 28.21 | 904,683 | +0.72(+2.60%) |
Mar 03, 2005 | 27.20 | 27.56 | 27.17 | 27.49 | 907,280 | +0.40(+1.49%) |
Mar 02, 2005 | 27.14 | 27.18 | 26.64 | 27.09 | 862,089 | +0.42(+1.58%) |
Mar 01, 2005 | 26.57 | 26.83 | 26.30 | 26.67 | 989,870 | -0.13(-0.50%) |
Feb 28, 2005 | 27.29 | 27.34 | 26.80 | 26.80 | 706,951 | -0.43(-1.57%) |
Feb 25, 2005 | 26.65 | 27.23 | 26.65 | 27.23 | 359,622 | +0.58(+2.17%) |
Feb 24, 2005 | 27.05 | 27.11 | 26.62 | 26.65 | 1,211,323 | -0.39(-1.45%) |
Feb 23, 2005 | 26.91 | 27.09 | 26.86 | 27.04 | 835,944 | +0.27(+0.99%) |
Feb 22, 2005 | 26.93 | 26.99 | 26.78 | 26.78 | 783,135 | -0.29(-1.09%) |
Feb 18, 2005 | 27.14 | 27.15 | 26.97 | 27.07 | 546,446 | -0.16(-0.59%) |
Feb 17, 2005 | 27.21 | 27.30 | 27.10 | 27.23 | 448,099 | +0.02(+0.08%) |
Feb 16, 2005 | 27.09 | 27.23 | 26.97 | 27.21 | 485,152 | +0.10(+0.36%) |
Feb 15, 2005 | 26.80 | 27.15 | 26.71 | 27.11 | 520,474 | +0.24(+0.90%) |
Feb 14, 2005 | 26.97 | 27.00 | 26.78 | 26.87 | 269,587 | -0.09(-0.32%) |
Feb 11, 2005 | 26.65 | 26.97 | 26.57 | 26.95 | 728,421 | +0.33(+1.24%) |
Feb 10, 2005 | 26.47 | 26.67 | 26.42 | 26.63 | 462,816 | +0.15(+0.57%) |
Feb 09, 2005 | 26.68 | 26.80 | 26.42 | 26.47 | 684,789 | +0.23(+0.88%) |
Feb 08, 2005 | 26.45 | 26.47 | 26.15 | 26.24 | 522,552 | -0.24(-0.92%) |
Feb 07, 2005 | 26.57 | 26.71 | 26.39 | 26.49 | 334,862 | -0.20(-0.74%) |
Feb 04, 2005 | 26.71 | 26.80 | 26.56 | 26.68 | 433,901 | +0.06(+0.22%) |
Feb 03, 2005 | 26.27 | 26.63 | 26.23 | 26.63 | 575,880 | +0.33(+1.25%) |
Feb 02, 2005 | 26.54 | 26.63 | 26.23 | 26.30 | 478,573 | -0.12(-0.46%) |
Feb 01, 2005 | 26.37 | 26.52 | 26.28 | 26.42 | 516,838 | +0.25(+0.95%) |
Jan 31, 2005 | 26.34 | 26.51 | 26.05 | 26.17 | 592,156 | -0.09(-0.33%) |
Jan 28, 2005 | 26.31 | 26.42 | 26.02 | 26.26 | 786,079 | +0.06(+0.24%) |
Jan 27, 2005 | 26.71 | 26.71 | 26.09 | 26.19 | 602,718 | -0.47(-1.78%) |
Jan 26, 2005 | 26.75 | 26.91 | 26.57 | 26.67 | 451,043 | -0.14(-0.52%) |
Jan 25, 2005 | 27.38 | 27.55 | 26.80 | 26.80 | 486,191 | -0.63(-2.29%) |
Jan 24, 2005 | 27.72 | 27.87 | 27.37 | 27.43 | 379,534 | -0.23(-0.84%) |
Jan 21, 2005 | 27.55 | 27.92 | 27.43 | 27.66 | 304,562 | +0.06(+0.23%) |
Jan 20, 2005 | 27.72 | 27.78 | 27.26 | 27.60 | 406,891 | -0.24(-0.85%) |
Jan 19, 2005 | 27.92 | 28.29 | 27.61 | 27.84 | 278,763 | +0.01(+0.04%) |
Jan 18, 2005 | 27.57 | 27.83 | 27.45 | 27.83 | 393,558 | +0.19(+0.69%) |
Jan 14, 2005 | 27.69 | 27.86 | 27.56 | 27.64 | 424,205 | -0.02(-0.06%) |
Jan 13, 2005 | 27.35 | 27.88 | 27.35 | 27.65 | 506,795 | +0.21(+0.76%) |
Jan 12, 2005 | 27.58 | 27.61 | 27.23 | 27.45 | 611,202 | -0.08(-0.27%) |
Jan 11, 2005 | 27.66 | 27.78 | 27.51 | 27.52 | 829,884 | -0.21(-0.75%) |
Jan 10, 2005 | 27.74 | 27.95 | 27.64 | 27.73 | 433,382 | +0.01(+0.02%) |
Jan 07, 2005 | 27.87 | 27.96 | 27.42 | 27.72 | 419,877 | -0.02(-0.06%) |
Jan 06, 2005 | 27.75 | 27.95 | 27.55 | 27.74 | 511,643 | +0.05(+0.17%) |
Jan 05, 2005 | 28.62 | 28.65 | 27.68 | 27.69 | 1,084,754 | -0.98(-3.40%) |
Jan 04, 2005 | 29.25 | 29.37 | 28.60 | 28.67 | 617,955 | -0.61(-2.09%) |