Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.13 | 35.34 | 34.83 | 35.21 | 390,798 | -0.05(-0.13%) |
Jan 30, 2006 | 35.22 | 35.75 | 35.15 | 35.26 | 433,838 | -0.80(-2.22%) |
Jan 27, 2006 | 35.50 | 36.27 | 35.55 | 36.06 | 473,004 | +0.56(+1.57%) |
Jan 26, 2006 | 35.32 | 35.60 | 35.27 | 35.50 | 606,964 | +0.37(+1.06%) |
Jan 25, 2006 | 35.16 | 35.38 | 34.98 | 35.13 | 480,428 | -0.03(-0.08%) |
Jan 24, 2006 | 34.11 | 35.16 | 34.05 | 35.16 | 696,917 | +0.97(+2.83%) |
Jan 23, 2006 | 33.69 | 34.19 | 33.61 | 34.19 | 313,757 | +0.69(+2.05%) |
Jan 20, 2006 | 34.03 | 34.20 | 33.47 | 33.50 | 325,916 | -0.31(-0.91%) |
Jan 19, 2006 | 33.55 | 34.06 | 33.46 | 33.81 | 334,416 | +0.10(+0.30%) |
Jan 18, 2006 | 33.13 | 34.15 | 33.13 | 33.71 | 401,881 | +0.08(+0.25%) |
Jan 17, 2006 | 33.49 | 33.87 | 33.15 | 33.62 | 674,644 | +0.03(+0.08%) |
Jan 13, 2006 | 33.54 | 33.75 | 33.48 | 33.60 | 277,820 | +0.10(+0.31%) |
Jan 12, 2006 | 33.78 | 33.88 | 33.44 | 33.49 | 339,474 | -0.35(-1.04%) |
Jan 11, 2006 | 33.36 | 33.95 | 33.23 | 33.85 | 479,244 | -0.03(-0.08%) |
Jan 10, 2006 | 33.18 | 34.32 | 33.10 | 33.88 | 410,704 | +0.20(+0.58%) |
Jan 09, 2006 | 32.48 | 33.85 | 32.45 | 33.68 | 488,605 | +0.95(+2.90%) |
Jan 06, 2006 | 32.25 | 32.99 | 32.25 | 32.73 | 704,341 | +0.28(+0.86%) |
Jan 05, 2006 | 32.05 | 32.89 | 31.54 | 32.45 | 914,912 | +2.26(+7.48%) |
Jan 04, 2006 | 29.04 | 30.46 | 28.81 | 30.20 | 464,288 | +0.56(+1.88%) |
Jan 03, 2006 | 29.65 | 30.12 | 28.86 | 29.64 | 269,857 | +0.08(+0.28%) |
Dec 30, 2005 | 29.70 | 29.80 | 29.36 | 29.55 | 146,872 | -0.33(-1.12%) |
Dec 29, 2005 | 30.00 | 30.09 | 29.81 | 29.89 | 149,347 | -0.02(-0.06%) |
Dec 28, 2005 | 29.88 | 30.06 | 29.67 | 29.91 | 175,816 | +0.12(+0.41%) |
Dec 27, 2005 | 30.15 | 30.39 | 29.70 | 29.79 | 162,904 | -0.33(-1.08%) |
Dec 23, 2005 | 29.63 | 30.20 | 29.56 | 30.11 | 177,537 | +0.54(+1.82%) |
Dec 22, 2005 | 29.46 | 29.65 | 29.36 | 29.57 | 169,468 | +0.02(+0.06%) |
Dec 21, 2005 | 29.00 | 30.18 | 29.00 | 29.55 | 222,621 | +0.56(+1.92%) |
Dec 20, 2005 | 29.34 | 29.68 | 28.93 | 29.00 | 204,007 | -0.30(-1.02%) |
Dec 19, 2005 | 29.53 | 29.68 | 29.22 | 29.29 | 245,755 | -0.23(-0.79%) |
Dec 16, 2005 | 29.81 | 29.81 | 29.38 | 29.53 | 421,787 | -0.21(-0.72%) |
Dec 15, 2005 | 30.16 | 30.18 | 29.56 | 29.74 | 207,665 | -0.37(-1.23%) |
Dec 14, 2005 | 29.82 | 30.19 | 29.82 | 30.11 | 252,641 | +0.29(+0.97%) |
Dec 13, 2005 | 29.71 | 29.98 | 29.42 | 29.82 | 190,665 | -0.15(-0.50%) |
Dec 12, 2005 | 29.91 | 29.97 | 29.58 | 29.97 | 356,151 | +0.14(+0.47%) |
Dec 09, 2005 | 29.46 | 29.87 | 29.06 | 29.83 | 354,107 | +0.23(+0.79%) |
Dec 08, 2005 | 29.28 | 29.78 | 28.88 | 29.60 | 285,244 | +0.42(+1.43%) |
Dec 07, 2005 | 29.07 | 29.27 | 28.81 | 29.18 | 220,362 | +0.08(+0.29%) |
Dec 06, 2005 | 29.32 | 29.59 | 28.95 | 29.10 | 274,054 | -0.14(-0.48%) |
Dec 05, 2005 | 29.74 | 29.74 | 29.05 | 29.24 | 194,861 | -0.67(-2.24%) |
Dec 02, 2005 | 29.64 | 29.93 | 29.37 | 29.91 | 142,137 | +0.18(+0.59%) |
Dec 01, 2005 | 28.90 | 29.88 | 28.87 | 29.73 | 247,477 | +0.84(+2.89%) |
Nov 30, 2005 | 29.17 | 29.25 | 28.73 | 28.89 | 368,095 | -0.22(-0.77%) |
Nov 29, 2005 | 28.98 | 29.58 | 28.98 | 29.12 | 207,988 | +0.24(+0.84%) |
Nov 28, 2005 | 29.49 | 29.51 | 28.88 | 28.88 | 173,449 | -0.64(-2.17%) |
Nov 25, 2005 | 29.39 | 29.68 | 29.34 | 29.52 | 49,495 | +0.17(+0.57%) |
Nov 23, 2005 | 29.41 | 29.70 | 29.21 | 29.35 | 166,455 | -0.18(-0.60%) |
Nov 22, 2005 | 28.89 | 29.55 | 28.74 | 29.53 | 308,916 | +0.65(+2.25%) |
Nov 21, 2005 | 28.53 | 29.16 | 28.36 | 28.88 | 266,629 | +0.33(+1.14%) |
Nov 18, 2005 | 28.55 | 28.70 | 28.12 | 28.55 | 431,255 | -0.13(-0.45%) |
Nov 17, 2005 | 27.89 | 28.75 | 27.89 | 28.68 | 338,290 | +0.88(+3.18%) |
Nov 16, 2005 | 27.67 | 27.88 | 27.59 | 27.80 | 130,302 | +0.06(+0.23%) |
Nov 15, 2005 | 27.97 | 28.30 | 27.60 | 27.73 | 230,906 | -0.24(-0.86%) |
Nov 14, 2005 | 27.63 | 28.09 | 27.60 | 27.97 | 231,767 | +0.49(+1.79%) |
Nov 11, 2005 | 27.00 | 27.77 | 26.94 | 27.48 | 235,533 | +0.46(+1.72%) |
Nov 10, 2005 | 26.67 | 27.05 | 26.25 | 27.02 | 384,450 | +0.27(+1.01%) |
Nov 09, 2005 | 26.45 | 26.94 | 26.33 | 26.75 | 181,196 | +0.31(+1.16%) |
Nov 08, 2005 | 26.91 | 26.96 | 25.96 | 26.44 | 201,424 | -0.68(-2.50%) |
Nov 07, 2005 | 26.78 | 27.33 | 26.41 | 27.12 | 270,288 | +0.34(+1.28%) |
Nov 04, 2005 | 26.54 | 26.91 | 26.46 | 26.78 | 166,670 | +0.15(+0.56%) |
Nov 03, 2005 | 26.79 | 26.79 | 26.39 | 26.63 | 178,075 | +0.07(+0.25%) |
Nov 02, 2005 | 25.69 | 26.82 | 25.69 | 26.56 | 161,720 | +0.95(+3.70%) |
Nov 01, 2005 | 25.79 | 26.10 | 25.61 | 25.61 | 178,291 | -0.23(-0.90%) |
Oct 31, 2005 | 25.65 | 26.21 | 25.65 | 25.85 | 350,341 | +0.31(+1.20%) |
Oct 28, 2005 | 25.28 | 25.86 | 25.02 | 25.54 | 207,773 | +0.38(+1.51%) |
Oct 27, 2005 | 25.50 | 25.62 | 24.86 | 25.16 | 316,663 | -0.42(-1.64%) |
Oct 26, 2005 | 25.73 | 26.07 | 25.46 | 25.58 | 354,753 | -0.21(-0.83%) |
Oct 25, 2005 | 25.93 | 26.25 | 25.60 | 25.79 | 333,340 | -0.22(-0.86%) |
Oct 24, 2005 | 25.56 | 26.02 | 25.51 | 26.01 | 461,706 | +0.46(+1.78%) |
Oct 21, 2005 | 25.50 | 25.93 | 25.39 | 25.56 | 745,551 | +0.14(+0.55%) |
Oct 20, 2005 | 25.93 | 26.12 | 25.20 | 25.42 | 349,588 | -0.51(-1.97%) |
Oct 19, 2005 | 25.65 | 26.39 | 25.49 | 25.93 | 510,340 | +0.17(+0.65%) |
Oct 18, 2005 | 26.38 | 26.38 | 25.70 | 25.76 | 438,034 | -0.65(-2.46%) |
Oct 17, 2005 | 26.29 | 26.52 | 25.91 | 26.41 | 271,686 | +0.14(+0.53%) |
Oct 14, 2005 | 26.34 | 26.53 | 25.99 | 26.27 | 349,480 | +0.17(+0.64%) |
Oct 13, 2005 | 26.21 | 26.49 | 26.01 | 26.11 | 436,097 | -0.22(-0.85%) |
Oct 12, 2005 | 26.67 | 26.96 | 26.30 | 26.33 | 361,424 | -0.44(-1.63%) |
Oct 11, 2005 | 26.98 | 27.18 | 26.72 | 26.77 | 287,503 | -0.19(-0.69%) |
Oct 10, 2005 | 27.19 | 27.37 | 26.77 | 26.95 | 419,527 | -0.24(-0.89%) |
Oct 07, 2005 | 27.00 | 27.42 | 26.95 | 27.19 | 217,134 | +0.34(+1.28%) |
Oct 06, 2005 | 27.14 | 27.41 | 26.40 | 26.85 | 472,035 | -0.10(-0.38%) |
Oct 05, 2005 | 27.87 | 28.08 | 26.39 | 26.95 | 234,565 | -0.99(-3.56%) |
Oct 04, 2005 | 28.21 | 28.34 | 27.85 | 27.95 | 153,113 | -0.26(-0.92%) |
Oct 03, 2005 | 27.46 | 28.30 | 27.46 | 28.21 | 242,420 | +0.63(+2.29%) |
Sep 30, 2005 | 27.34 | 27.57 | 27.32 | 27.57 | 133,637 | +0.19(+0.68%) |
Sep 29, 2005 | 27.13 | 27.42 | 26.72 | 27.39 | 113,839 | +0.29(+1.06%) |
Sep 28, 2005 | 26.79 | 27.24 | 26.81 | 27.10 | 150,745 | +0.31(+1.14%) |
Sep 27, 2005 | 26.79 | 27.02 | 26.56 | 26.79 | 121,909 | -0.04(-0.14%) |
Sep 26, 2005 | 26.81 | 27.06 | 26.60 | 26.83 | 109,212 | +0.16(+0.59%) |
Sep 23, 2005 | 26.62 | 26.86 | 26.31 | 26.67 | 69,186 | +0.18(+0.67%) |
Sep 22, 2005 | 26.21 | 26.65 | 26.02 | 26.50 | 255,654 | +0.34(+1.31%) |
Sep 21, 2005 | 26.50 | 26.64 | 26.12 | 26.15 | 392,089 | -0.43(-1.61%) |
Sep 20, 2005 | 27.22 | 27.40 | 26.48 | 26.58 | 149,454 | -0.62(-2.29%) |
Sep 19, 2005 | 27.36 | 27.42 | 27.04 | 27.20 | 103,079 | -0.26(-0.95%) |
Sep 16, 2005 | 27.65 | 27.65 | 27.31 | 27.46 | 435,774 | -0.13(-0.47%) |
Sep 15, 2005 | 27.79 | 27.98 | 27.46 | 27.59 | 134,821 | -0.12(-0.44%) |
Sep 14, 2005 | 27.65 | 27.88 | 27.51 | 27.71 | 132,561 | +0.07(+0.24%) |
Sep 13, 2005 | 27.83 | 27.93 | 27.54 | 27.65 | 284,275 | -0.23(-0.83%) |
Sep 12, 2005 | 27.63 | 27.99 | 27.63 | 27.88 | 172,050 | +0.02(+0.07%) |
Sep 09, 2005 | 27.83 | 28.21 | 27.71 | 27.86 | 210,785 | +0.04(+0.13%) |
Sep 08, 2005 | 27.65 | 28.02 | 27.51 | 27.83 | 149,347 | +0.08(+0.30%) |
Sep 07, 2005 | 27.86 | 27.95 | 27.65 | 27.74 | 211,539 | -0.33(-1.16%) |
Sep 06, 2005 | 27.83 | 28.30 | 27.83 | 28.07 | 194,646 | +0.32(+1.14%) |
Sep 02, 2005 | 27.28 | 27.88 | 27.28 | 27.75 | 140,846 | -0.15(-0.53%) |
Sep 01, 2005 | 27.32 | 27.93 | 27.28 | 27.90 | 191,848 | +0.46(+1.66%) |
Aug 31, 2005 | 26.82 | 27.57 | 26.72 | 27.44 | 194,753 | +0.68(+2.53%) |
Aug 30, 2005 | 25.97 | 26.84 | 25.97 | 26.77 | 143,644 | +0.60(+2.31%) |
Aug 29, 2005 | 26.27 | 26.29 | 25.93 | 26.16 | 252,426 | -0.11(-0.42%) |
Aug 26, 2005 | 26.72 | 26.73 | 26.18 | 26.27 | 109,320 | -0.54(-2.01%) |
Aug 25, 2005 | 26.76 | 26.90 | 26.63 | 26.81 | 82,743 | +0.01(+0.03%) |
Aug 24, 2005 | 26.65 | 27.09 | 26.46 | 26.80 | 145,903 | +0.14(+0.52%) |
Aug 23, 2005 | 26.94 | 26.95 | 26.42 | 26.66 | 104,801 | -0.28(-1.03%) |
Aug 22, 2005 | 26.58 | 26.95 | 26.58 | 26.94 | 94,902 | +0.31(+1.15%) |
Aug 19, 2005 | 26.65 | 26.81 | 26.58 | 26.64 | 56,381 | -0.03(-0.10%) |
Aug 18, 2005 | 26.58 | 26.73 | 26.16 | 26.66 | 199,810 | -0.10(-0.38%) |
Aug 17, 2005 | 26.66 | 26.95 | 26.40 | 26.77 | 168,284 | +0.10(+0.38%) |
Aug 16, 2005 | 26.62 | 26.77 | 26.39 | 26.66 | 175,923 | -0.03(-0.10%) |
Aug 15, 2005 | 26.86 | 26.97 | 26.34 | 26.69 | 126,320 | -0.08(-0.31%) |
Aug 12, 2005 | 26.85 | 26.94 | 26.21 | 26.78 | 165,379 | -0.08(-0.31%) |
Aug 11, 2005 | 26.77 | 26.95 | 26.62 | 26.86 | 314,188 | -0.02(-0.07%) |
Aug 10, 2005 | 26.92 | 27.04 | 26.67 | 26.88 | 310,637 | -0.07(-0.28%) |
Aug 09, 2005 | 26.96 | 27.11 | 26.68 | 26.95 | 185,392 | -0.01(-0.03%) |
Aug 08, 2005 | 26.97 | 27.04 | 26.58 | 26.96 | 214,336 | -0.01(-0.03%) |
Aug 05, 2005 | 27.27 | 27.27 | 26.69 | 26.97 | 165,809 | -0.38(-1.39%) |
Aug 04, 2005 | 27.28 | 27.37 | 27.05 | 27.35 | 143,967 | -0.09(-0.34%) |
Aug 03, 2005 | 27.23 | 27.47 | 27.09 | 27.44 | 105,123 | +0.03(+0.10%) |
Aug 02, 2005 | 27.10 | 27.42 | 27.04 | 27.42 | 155,157 | +0.25(+0.92%) |
Aug 01, 2005 | 27.04 | 27.42 | 26.95 | 27.17 | 171,512 | +0.05(+0.17%) |
Jul 29, 2005 | 27.14 | 27.31 | 26.90 | 27.12 | 131,485 | -0.15(-0.55%) |
Jul 28, 2005 | 26.66 | 27.28 | 26.58 | 27.27 | 144,720 | +0.59(+2.23%) |
Jul 27, 2005 | 26.02 | 26.67 | 26.02 | 26.67 | 141,061 | +0.62(+2.39%) |
Jul 26, 2005 | 26.07 | 26.19 | 25.96 | 26.05 | 248,875 | +0.01(+0.04%) |
Jul 25, 2005 | 26.11 | 26.47 | 25.94 | 26.04 | 274,592 | -0.22(-0.85%) |
Jul 22, 2005 | 25.76 | 26.26 | 25.65 | 26.26 | 285,567 | +0.42(+1.62%) |
Jul 21, 2005 | 25.71 | 25.92 | 25.19 | 25.85 | 326,562 | +0.10(+0.40%) |
Jul 20, 2005 | 25.51 | 25.91 | 25.38 | 25.74 | 194,861 | -0.02(-0.07%) |
Jul 19, 2005 | 24.94 | 25.85 | 24.91 | 25.76 | 228,216 | +0.86(+3.47%) |
Jul 18, 2005 | 24.80 | 25.16 | 24.67 | 24.90 | 155,587 | +0.01(+0.04%) |
Jul 15, 2005 | 24.26 | 25.20 | 24.26 | 24.89 | 260,496 | +0.51(+2.10%) |
Jul 14, 2005 | 24.31 | 24.62 | 24.13 | 24.38 | 433,407 | -0.31(-1.24%) |
Jul 13, 2005 | 24.31 | 24.72 | 24.19 | 24.68 | 222,299 | +0.33(+1.34%) |
Jul 12, 2005 | 24.23 | 24.63 | 24.15 | 24.36 | 236,609 | +0.06(+0.23%) |
Jul 11, 2005 | 23.68 | 24.36 | 23.63 | 24.30 | 236,609 | +0.46(+1.95%) |
Jul 08, 2005 | 23.45 | 24.00 | 23.24 | 23.84 | 340,872 | +0.34(+1.46%) |
Jul 07, 2005 | 23.05 | 23.55 | 22.98 | 23.49 | 583,830 | +0.12(+0.52%) |
Jul 06, 2005 | 23.14 | 23.95 | 23.08 | 23.37 | 384,235 | -0.86(-3.57%) |
Jul 05, 2005 | 23.70 | 24.24 | 23.70 | 24.24 | 171,727 | +0.45(+1.87%) |
Jul 01, 2005 | 23.88 | 23.89 | 23.44 | 23.79 | 138,372 | -0.08(-0.35%) |
Jun 30, 2005 | 24.19 | 24.30 | 23.68 | 23.88 | 229,938 | -0.33(-1.38%) |
Jun 29, 2005 | 23.61 | 24.39 | 23.61 | 24.21 | 256,300 | +0.64(+2.72%) |
Jun 28, 2005 | 23.25 | 23.66 | 23.25 | 23.57 | 388,861 | +0.37(+1.60%) |
Jun 27, 2005 | 23.13 | 23.31 | 23.02 | 23.20 | 160,214 | +0.02(+0.08%) |
Jun 24, 2005 | 23.51 | 23.51 | 22.88 | 23.18 | 401,128 | -0.43(-1.81%) |
Jun 23, 2005 | 24.15 | 24.19 | 23.57 | 23.61 | 201,532 | -0.74(-3.05%) |
Jun 22, 2005 | 24.33 | 24.49 | 24.31 | 24.35 | 504,100 | +0.04(+0.15%) |
Jun 21, 2005 | 24.24 | 24.48 | 24.08 | 24.31 | 207,235 | -0.04(-0.15%) |
Jun 20, 2005 | 24.40 | 24.41 | 24.13 | 24.35 | 102,649 | -0.23(-0.95%) |
Jun 17, 2005 | 24.35 | 24.76 | 24.18 | 24.58 | 574,900 | +0.62(+2.60%) |
Jun 16, 2005 | 23.47 | 23.96 | 23.40 | 23.96 | 262,002 | +0.44(+1.86%) |
Jun 15, 2005 | 23.17 | 23.54 | 22.74 | 23.52 | 202,070 | +0.39(+1.69%) |
Jun 14, 2005 | 22.58 | 23.13 | 22.53 | 23.13 | 216,488 | +0.64(+2.85%) |
Jun 13, 2005 | 22.34 | 22.53 | 22.21 | 22.49 | 143,536 | +0.04(+0.17%) |
Jun 10, 2005 | 22.74 | 22.91 | 22.37 | 22.45 | 127,612 | -0.38(-1.67%) |
Jun 09, 2005 | 22.34 | 22.86 | 22.21 | 22.83 | 106,953 | +0.51(+2.29%) |
Jun 08, 2005 | 22.58 | 22.80 | 22.27 | 22.32 | 85,110 | -0.17(-0.74%) |
Jun 07, 2005 | 22.37 | 22.99 | 22.37 | 22.49 | 296,326 | -0.04(-0.16%) |
Jun 06, 2005 | 22.62 | 22.62 | 22.25 | 22.53 | 187,114 | -0.18(-0.78%) |
Jun 03, 2005 | 23.19 | 23.38 | 22.53 | 22.70 | 103,617 | -0.55(-2.36%) |
Jun 02, 2005 | 23.20 | 23.37 | 23.19 | 23.25 | 141,169 | +0.06(+0.24%) |
Jun 01, 2005 | 22.82 | 23.37 | 22.77 | 23.20 | 211,861 | +0.38(+1.67%) |
May 31, 2005 | 22.77 | 23.07 | 22.65 | 22.82 | 252,426 | -0.05(-0.20%) |
May 27, 2005 | 22.40 | 23.10 | 22.35 | 22.86 | 122,554 | +0.41(+1.82%) |
May 26, 2005 | 22.35 | 22.90 | 22.22 | 22.45 | 214,767 | +0.19(+0.83%) |
May 25, 2005 | 22.54 | 22.68 | 22.18 | 22.27 | 145,903 | -0.30(-1.32%) |
May 24, 2005 | 22.44 | 22.81 | 22.31 | 22.57 | 189,481 | -0.08(-0.37%) |
May 23, 2005 | 22.84 | 23.00 | 22.64 | 22.65 | 188,297 | -0.21(-0.93%) |
May 20, 2005 | 23.12 | 23.23 | 22.71 | 22.86 | 123,953 | -0.27(-1.17%) |
May 19, 2005 | 22.77 | 23.22 | 22.71 | 23.13 | 141,384 | +0.24(+1.06%) |
May 18, 2005 | 22.24 | 23.08 | 22.22 | 22.89 | 238,438 | +0.66(+2.97%) |
May 17, 2005 | 22.21 | 22.41 | 22.21 | 22.23 | 206,697 | -0.09(-0.42%) |
May 16, 2005 | 22.07 | 22.45 | 22.03 | 22.32 | 245,540 | +0.16(+0.71%) |
May 13, 2005 | 21.65 | 22.27 | 21.58 | 22.17 | 806,237 | -0.37(-1.65%) |
May 12, 2005 | 22.72 | 22.77 | 22.31 | 22.54 | 168,607 | -0.26(-1.14%) |
May 11, 2005 | 22.72 | 22.84 | 22.40 | 22.80 | 161,613 | +0.03(+0.12%) |
May 10, 2005 | 22.82 | 22.99 | 22.67 | 22.77 | 230,799 | -0.18(-0.77%) |
May 09, 2005 | 22.77 | 23.00 | 22.40 | 22.95 | 139,663 | +0.20(+0.90%) |
May 06, 2005 | 22.72 | 22.87 | 22.43 | 22.74 | 244,571 | +0.20(+0.91%) |
May 05, 2005 | 22.35 | 22.70 | 22.10 | 22.54 | 118,789 | +0.05(+0.21%) |
May 04, 2005 | 22.18 | 22.66 | 22.18 | 22.49 | 152,359 | +0.30(+1.34%) |
May 03, 2005 | 22.18 | 22.40 | 21.93 | 22.19 | 174,417 | +0.03(+0.13%) |
May 02, 2005 | 22.22 | 22.31 | 21.99 | 22.17 | 374,658 | -0.06(-0.25%) |
Apr 29, 2005 | 22.21 | 22.34 | 21.71 | 22.22 | 185,392 | +0.20(+0.89%) |
Apr 28, 2005 | 22.31 | 22.31 | 21.92 | 22.03 | 151,499 | -0.45(-1.99%) |
Apr 27, 2005 | 22.58 | 22.84 | 22.26 | 22.47 | 169,360 | -0.16(-0.70%) |
Apr 26, 2005 | 23.01 | 23.27 | 22.54 | 22.63 | 188,297 | -0.57(-2.44%) |
Apr 25, 2005 | 22.65 | 23.22 | 22.58 | 23.20 | 232,520 | +0.45(+1.96%) |
Apr 22, 2005 | 23.06 | 23.06 | 22.45 | 22.75 | 181,519 | -0.54(-2.31%) |
Apr 21, 2005 | 22.96 | 23.47 | 22.71 | 23.29 | 185,500 | +0.33(+1.46%) |
Apr 20, 2005 | 23.47 | 23.52 | 22.77 | 22.96 | 218,102 | -0.51(-2.18%) |
Apr 19, 2005 | 22.95 | 23.47 | 22.78 | 23.47 | 483,010 | +0.57(+2.48%) |
Apr 18, 2005 | 22.98 | 23.06 | 22.07 | 22.90 | 447,933 | -0.22(-0.96%) |
Apr 15, 2005 | 23.44 | 23.54 | 23.02 | 23.12 | 572,533 | -0.29(-1.23%) |
Apr 14, 2005 | 23.93 | 24.23 | 23.29 | 23.41 | 371,538 | -0.68(-2.82%) |
Apr 13, 2005 | 24.07 | 24.49 | 23.98 | 24.09 | 193,247 | -0.52(-2.11%) |
Apr 12, 2005 | 24.30 | 24.76 | 23.94 | 24.61 | 171,835 | +0.34(+1.42%) |
Apr 11, 2005 | 24.84 | 24.94 | 24.22 | 24.27 | 175,385 | -0.57(-2.28%) |
Apr 08, 2005 | 25.09 | 25.30 | 24.77 | 24.83 | 144,289 | -0.26(-1.04%) |
Apr 07, 2005 | 25.09 | 25.32 | 24.68 | 25.09 | 290,193 | -0.04(-0.15%) |
Apr 06, 2005 | 24.72 | 25.52 | 24.72 | 25.13 | 450,408 | +0.39(+1.58%) |
Apr 05, 2005 | 25.09 | 25.55 | 24.36 | 24.74 | 570,058 | -1.05(-4.07%) |
Apr 04, 2005 | 25.37 | 26.33 | 25.36 | 25.79 | 712,949 | +0.70(+2.78%) |
Apr 01, 2005 | 25.23 | 25.37 | 24.78 | 25.09 | 361,316 | +0.00(+0.00%) |
Mar 31, 2005 | 25.19 | 25.28 | 24.83 | 25.09 | 261,249 | -0.20(-0.77%) |
Mar 30, 2005 | 25.05 | 25.42 | 25.05 | 25.29 | 233,812 | +0.25(+1.00%) |
Mar 29, 2005 | 25.28 | 25.70 | 24.86 | 25.04 | 231,767 | -0.31(-1.21%) |
Mar 28, 2005 | 25.36 | 25.80 | 25.28 | 25.34 | 205,406 | -0.02(-0.07%) |
Mar 24, 2005 | 25.60 | 25.73 | 25.28 | 25.36 | 302,998 | -0.20(-0.76%) |
Mar 23, 2005 | 25.64 | 25.83 | 25.44 | 25.56 | 160,860 | -0.07(-0.29%) |
Mar 22, 2005 | 26.18 | 26.33 | 25.37 | 25.63 | 868,429 | -0.66(-2.51%) |
Mar 21, 2005 | 26.18 | 26.38 | 25.85 | 26.29 | 126,536 | -0.07(-0.28%) |
Mar 18, 2005 | 26.57 | 26.78 | 26.02 | 26.37 | 361,854 | +0.02(+0.07%) |
Mar 17, 2005 | 26.67 | 26.75 | 26.22 | 26.35 | 221,223 | -0.37(-1.39%) |
Mar 16, 2005 | 26.71 | 26.91 | 26.58 | 26.72 | 284,706 | +0.01(+0.03%) |
Mar 15, 2005 | 26.84 | 27.02 | 26.52 | 26.71 | 289,117 | -0.13(-0.49%) |
Mar 14, 2005 | 26.67 | 26.93 | 26.64 | 26.84 | 136,542 | +0.17(+0.63%) |
Mar 11, 2005 | 26.58 | 26.68 | 26.53 | 26.67 | 172,265 | +0.03(+0.10%) |
Mar 10, 2005 | 26.53 | 26.74 | 26.44 | 26.65 | 488,175 | +0.07(+0.24%) |
Mar 09, 2005 | 26.53 | 26.74 | 26.52 | 26.58 | 276,851 | -0.05(-0.17%) |
Mar 08, 2005 | 26.58 | 26.73 | 26.49 | 26.63 | 255,654 | +0.05(+0.17%) |
Mar 07, 2005 | 26.39 | 26.72 | 26.26 | 26.58 | 249,198 | +0.13(+0.49%) |
Mar 04, 2005 | 26.04 | 26.52 | 25.98 | 26.45 | 215,412 | +0.36(+1.39%) |
Mar 03, 2005 | 25.99 | 26.24 | 25.93 | 26.09 | 462,244 | +0.16(+0.61%) |
Mar 02, 2005 | 25.56 | 25.98 | 25.46 | 25.93 | 306,656 | +0.13(+0.50%) |
Mar 01, 2005 | 25.65 | 25.86 | 25.09 | 25.80 | 490,004 | +0.10(+0.40%) |
Feb 28, 2005 | 25.14 | 25.72 | 25.03 | 25.70 | 365,728 | +0.32(+1.25%) |
Feb 25, 2005 | 24.86 | 25.38 | 24.75 | 25.38 | 373,367 | +0.46(+1.87%) |
Feb 24, 2005 | 23.98 | 25.10 | 23.97 | 24.92 | 501,625 | +1.03(+4.32%) |
Feb 23, 2005 | 23.05 | 24.61 | 23.02 | 23.89 | 638,168 | +1.07(+4.68%) |
Feb 22, 2005 | 26.02 | 26.02 | 22.80 | 22.82 | 2,233,965 | -3.21(-12.32%) |
Feb 18, 2005 | 25.90 | 26.23 | 25.80 | 26.02 | 243,065 | +0.08(+0.32%) |
Feb 17, 2005 | 26.11 | 26.17 | 25.79 | 25.94 | 358,949 | -0.17(-0.64%) |
Feb 16, 2005 | 25.74 | 26.25 | 25.35 | 26.11 | 471,712 | +0.33(+1.26%) |
Feb 15, 2005 | 25.56 | 25.86 | 25.56 | 25.78 | 353,139 | +0.29(+1.13%) |
Feb 14, 2005 | 24.77 | 25.56 | 24.74 | 25.49 | 312,789 | +0.79(+3.20%) |
Feb 11, 2005 | 24.40 | 24.88 | 23.84 | 24.70 | 171,082 | +0.31(+1.26%) |
Feb 10, 2005 | 24.63 | 24.70 | 24.05 | 24.40 | 191,633 | +0.00(+0.00%) |
Feb 09, 2005 | 25.33 | 25.47 | 24.30 | 24.40 | 290,839 | -0.70(-2.78%) |
Feb 08, 2005 | 25.48 | 25.72 | 25.07 | 25.09 | 247,369 | -0.58(-2.24%) |
Feb 07, 2005 | 25.78 | 25.97 | 25.40 | 25.67 | 208,203 | -0.20(-0.79%) |
Feb 04, 2005 | 25.66 | 26.02 | 25.56 | 25.87 | 189,911 | +0.29(+1.13%) |
Feb 03, 2005 | 25.56 | 25.72 | 25.14 | 25.59 | 282,554 | -0.28(-1.08%) |
Feb 02, 2005 | 25.47 | 25.87 | 25.25 | 25.86 | 301,599 | +0.16(+0.61%) |