Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.28 | 24.65 | 23.84 | 24.43 | 271,210 | -0.03(-0.12%) |
Dec 29, 2005 | 24.61 | 24.78 | 24.44 | 24.46 | 222,020 | -0.13(-0.53%) |
Dec 28, 2005 | 24.35 | 24.75 | 24.30 | 24.59 | 231,800 | +0.16(+0.65%) |
Dec 27, 2005 | 24.80 | 25.09 | 24.25 | 24.43 | 254,800 | -0.51(-2.04%) |
Dec 23, 2005 | 24.77 | 25.23 | 24.77 | 24.94 | 459,177 | +0.08(+0.32%) |
Dec 22, 2005 | 24.50 | 24.90 | 24.39 | 24.86 | 367,840 | +0.36(+1.47%) |
Dec 21, 2005 | 24.50 | 24.65 | 24.38 | 24.50 | 324,908 | +0.01(+0.04%) |
Dec 20, 2005 | 24.45 | 24.71 | 24.10 | 24.49 | 324,273 | +0.02(+0.08%) |
Dec 19, 2005 | 25.68 | 25.68 | 24.35 | 24.47 | 430,160 | -1.28(-4.97%) |
Dec 16, 2005 | 25.94 | 25.98 | 25.39 | 25.75 | 408,961 | -0.19(-0.73%) |
Dec 15, 2005 | 26.50 | 26.92 | 25.80 | 25.94 | 309,857 | -0.74(-2.77%) |
Dec 14, 2005 | 26.64 | 26.90 | 26.51 | 26.68 | 377,378 | +0.05(+0.19%) |
Dec 13, 2005 | 27.17 | 27.18 | 26.25 | 26.63 | 273,674 | -0.67(-2.45%) |
Dec 12, 2005 | 27.40 | 27.50 | 27.18 | 27.30 | 260,787 | -0.02(-0.07%) |
Dec 09, 2005 | 26.61 | 27.52 | 26.50 | 27.32 | 515,044 | +0.72(+2.71%) |
Dec 08, 2005 | 26.21 | 27.00 | 26.21 | 26.60 | 456,760 | +0.29(+1.10%) |
Dec 07, 2005 | 26.48 | 26.67 | 25.86 | 26.31 | 297,567 | -0.18(-0.68%) |
Dec 06, 2005 | 26.24 | 26.57 | 26.06 | 26.49 | 541,800 | +0.32(+1.22%) |
Dec 05, 2005 | 26.53 | 26.70 | 26.10 | 26.17 | 386,374 | -0.36(-1.36%) |
Dec 02, 2005 | 28.10 | 28.10 | 26.36 | 26.53 | 1,351,286 | -1.61(-5.72%) |
Dec 01, 2005 | 28.00 | 28.20 | 27.75 | 28.14 | 647,772 | +0.08(+0.29%) |
Nov 30, 2005 | 27.70 | 28.10 | 27.54 | 28.06 | 387,581 | +0.54(+1.96%) |
Nov 29, 2005 | 27.57 | 28.25 | 27.45 | 27.52 | 1,957,109 | +1.32(+5.04%) |
Nov 28, 2005 | 27.22 | 27.22 | 26.18 | 26.20 | 275,635 | -1.02(-3.75%) |
Nov 25, 2005 | 27.78 | 27.78 | 27.18 | 27.22 | 63,323 | -0.66(-2.37%) |
Nov 23, 2005 | 27.38 | 27.96 | 27.38 | 27.88 | 365,862 | +0.41(+1.49%) |
Nov 22, 2005 | 26.94 | 27.59 | 26.56 | 27.47 | 741,285 | +0.47(+1.74%) |
Nov 21, 2005 | 26.97 | 27.00 | 26.68 | 27.00 | 231,567 | +0.06(+0.22%) |
Nov 18, 2005 | 25.78 | 26.99 | 25.53 | 26.94 | 537,688 | +1.37(+5.36%) |
Nov 17, 2005 | 25.08 | 25.60 | 25.00 | 25.57 | 125,223 | +0.60(+2.40%) |
Nov 16, 2005 | 25.15 | 25.27 | 24.95 | 24.97 | 191,196 | -0.11(-0.44%) |
Nov 15, 2005 | 25.17 | 25.45 | 25.00 | 25.08 | 169,452 | -0.09(-0.36%) |
Nov 14, 2005 | 25.07 | 25.44 | 24.97 | 25.17 | 111,555 | +0.10(+0.40%) |
Nov 11, 2005 | 25.25 | 25.34 | 24.83 | 25.07 | 120,098 | -0.21(-0.83%) |
Nov 10, 2005 | 25.91 | 25.91 | 24.36 | 25.28 | 287,499 | -0.50(-1.94%) |
Nov 09, 2005 | 24.85 | 26.09 | 24.70 | 25.78 | 283,236 | +0.99(+3.99%) |
Nov 08, 2005 | 25.31 | 25.46 | 24.69 | 24.79 | 175,586 | -0.64(-2.52%) |
Nov 07, 2005 | 25.50 | 25.61 | 25.05 | 25.43 | 142,485 | +0.04(+0.16%) |
Nov 04, 2005 | 25.70 | 25.95 | 25.15 | 25.39 | 210,627 | -0.31(-1.21%) |
Nov 03, 2005 | 25.20 | 25.89 | 25.20 | 25.70 | 325,586 | +0.58(+2.31%) |
Nov 02, 2005 | 24.13 | 25.18 | 24.13 | 25.12 | 183,136 | +0.95(+3.93%) |
Nov 01, 2005 | 24.50 | 24.59 | 24.00 | 24.17 | 273,629 | -0.45(-1.83%) |
Oct 31, 2005 | 23.65 | 24.83 | 23.65 | 24.62 | 431,553 | +1.03(+4.37%) |
Oct 28, 2005 | 23.65 | 23.80 | 23.07 | 23.59 | 396,348 | +0.02(+0.08%) |
Oct 27, 2005 | 24.93 | 24.93 | 21.31 | 23.57 | 2,325,480 | -1.45(-5.80%) |
Oct 26, 2005 | 25.37 | 25.44 | 24.91 | 25.02 | 324,008 | -0.35(-1.38%) |
Oct 25, 2005 | 25.51 | 25.94 | 25.25 | 25.37 | 613,784 | -0.32(-1.25%) |
Oct 24, 2005 | 25.49 | 26.01 | 25.42 | 25.69 | 404,599 | +0.16(+0.63%) |
Oct 21, 2005 | 25.72 | 26.15 | 25.33 | 25.53 | 963,156 | -0.09(-0.35%) |
Oct 20, 2005 | 24.50 | 27.02 | 24.46 | 25.62 | 5,096,156 | +3.67(+16.72%) |
Oct 19, 2005 | 20.47 | 22.06 | 19.63 | 21.95 | 950,501 | +1.29(+6.24%) |
Oct 18, 2005 | 21.04 | 21.25 | 20.47 | 20.66 | 415,632 | -0.39(-1.85%) |
Oct 17, 2005 | 20.61 | 21.05 | 20.45 | 21.05 | 311,563 | +0.34(+1.64%) |
Oct 14, 2005 | 20.80 | 20.80 | 20.50 | 20.71 | 874,508 | +0.05(+0.24%) |
Oct 13, 2005 | 20.50 | 20.78 | 20.10 | 20.66 | 1,049,050 | +0.27(+1.32%) |
Oct 12, 2005 | 20.08 | 20.56 | 20.08 | 20.39 | 1,032,566 | +0.23(+1.14%) |
Oct 11, 2005 | 21.50 | 21.54 | 20.12 | 20.16 | 1,041,961 | -1.23(-5.75%) |
Oct 10, 2005 | 22.12 | 22.30 | 21.37 | 21.39 | 430,827 | -0.79(-3.56%) |
Oct 07, 2005 | 22.17 | 22.67 | 22.15 | 22.18 | 130,340 | -0.06(-0.27%) |
Oct 06, 2005 | 22.68 | 22.86 | 22.16 | 22.24 | 239,166 | -0.29(-1.29%) |
Oct 05, 2005 | 22.60 | 22.71 | 22.50 | 22.53 | 193,775 | -0.09(-0.40%) |
Oct 04, 2005 | 22.84 | 22.91 | 22.59 | 22.62 | 238,623 | -0.20(-0.88%) |
Oct 03, 2005 | 22.80 | 23.11 | 22.68 | 22.82 | 341,996 | +0.00(+0.00%) |
Sep 30, 2005 | 22.50 | 24.35 | 22.35 | 22.82 | 603,038 | +0.36(+1.60%) |
Sep 29, 2005 | 22.24 | 22.74 | 21.86 | 22.46 | 629,160 | +0.25(+1.13%) |
Sep 28, 2005 | 22.15 | 23.18 | 21.79 | 22.21 | 1,760,663 | -1.70(-7.11%) |
Sep 27, 2005 | 24.14 | 24.30 | 23.89 | 23.91 | 311,318 | -0.39(-1.60%) |
Sep 26, 2005 | 24.63 | 24.75 | 24.15 | 24.30 | 238,287 | -0.17(-0.69%) |
Sep 23, 2005 | 24.47 | 24.50 | 24.05 | 24.47 | 269,025 | +0.14(+0.58%) |
Sep 22, 2005 | 24.33 | 24.65 | 24.20 | 24.33 | 232,863 | -0.18(-0.73%) |
Sep 21, 2005 | 24.76 | 24.95 | 24.22 | 24.51 | 334,508 | -0.37(-1.49%) |
Sep 20, 2005 | 25.55 | 25.59 | 24.41 | 24.88 | 835,953 | -0.60(-2.35%) |
Sep 19, 2005 | 25.40 | 26.05 | 25.24 | 25.48 | 813,087 | +1.22(+5.03%) |
Sep 16, 2005 | 26.99 | 26.99 | 24.12 | 24.26 | 1,818,912 | -2.47(-9.24%) |
Sep 15, 2005 | 27.08 | 27.19 | 26.28 | 26.73 | 415,787 | -0.52(-1.91%) |
Sep 14, 2005 | 27.64 | 27.94 | 27.24 | 27.25 | 312,000 | -0.40(-1.45%) |
Sep 13, 2005 | 27.90 | 28.03 | 27.43 | 27.65 | 140,963 | -0.35(-1.25%) |
Sep 12, 2005 | 28.00 | 28.38 | 27.83 | 28.00 | 189,746 | +0.01(+0.04%) |
Sep 09, 2005 | 27.40 | 28.00 | 27.25 | 27.99 | 124,259 | +0.72(+2.64%) |
Sep 08, 2005 | 27.37 | 27.50 | 26.95 | 27.27 | 298,957 | -0.23(-0.84%) |
Sep 07, 2005 | 26.94 | 27.50 | 26.83 | 27.50 | 115,638 | +0.50(+1.85%) |
Sep 06, 2005 | 26.85 | 27.17 | 26.81 | 27.00 | 225,155 | +0.18(+0.67%) |
Sep 02, 2005 | 26.81 | 27.10 | 26.70 | 26.82 | 158,809 | +0.05(+0.19%) |
Sep 01, 2005 | 26.90 | 27.08 | 26.29 | 26.77 | 288,327 | -0.40(-1.47%) |
Aug 31, 2005 | 26.15 | 27.18 | 25.84 | 27.17 | 321,105 | +0.90(+3.43%) |
Aug 30, 2005 | 26.20 | 26.42 | 25.78 | 26.27 | 161,766 | -0.11(-0.42%) |
Aug 29, 2005 | 25.56 | 26.45 | 25.53 | 26.38 | 110,722 | +0.68(+2.65%) |
Aug 26, 2005 | 25.78 | 26.00 | 25.63 | 25.70 | 140,888 | -0.07(-0.27%) |
Aug 25, 2005 | 25.87 | 26.11 | 25.72 | 25.77 | 92,207 | -0.09(-0.35%) |
Aug 24, 2005 | 25.68 | 26.20 | 25.66 | 25.86 | 165,026 | +0.09(+0.35%) |
Aug 23, 2005 | 25.90 | 26.22 | 25.60 | 25.77 | 368,403 | -0.15(-0.58%) |
Aug 22, 2005 | 26.00 | 26.30 | 25.77 | 25.92 | 264,201 | +0.04(+0.15%) |
Aug 19, 2005 | 25.77 | 26.01 | 25.66 | 25.88 | 272,826 | +0.04(+0.15%) |
Aug 18, 2005 | 25.96 | 26.03 | 25.78 | 25.84 | 214,103 | -0.16(-0.62%) |
Aug 17, 2005 | 26.10 | 26.22 | 25.90 | 26.00 | 464,472 | -0.01(-0.04%) |
Aug 16, 2005 | 26.63 | 26.73 | 26.00 | 26.01 | 378,683 | -0.69(-2.58%) |
Aug 15, 2005 | 26.70 | 26.94 | 26.38 | 26.70 | 429,222 | -0.16(-0.60%) |
Aug 12, 2005 | 26.77 | 27.00 | 26.56 | 26.86 | 630,304 | -0.11(-0.41%) |
Aug 11, 2005 | 25.91 | 27.00 | 25.91 | 26.97 | 471,417 | +0.87(+3.33%) |
Aug 10, 2005 | 25.88 | 26.19 | 25.88 | 26.10 | 233,865 | +0.32(+1.24%) |
Aug 09, 2005 | 25.73 | 26.00 | 25.57 | 25.78 | 388,102 | +0.15(+0.59%) |
Aug 08, 2005 | 25.61 | 25.84 | 25.51 | 25.63 | 430,122 | -0.06(-0.23%) |
Aug 05, 2005 | 25.64 | 25.88 | 25.48 | 25.69 | 225,120 | -0.01(-0.04%) |
Aug 04, 2005 | 25.74 | 26.00 | 25.64 | 25.70 | 333,561 | -0.20(-0.77%) |
Aug 03, 2005 | 26.05 | 26.05 | 25.75 | 25.90 | 331,907 | -0.24(-0.92%) |
Aug 02, 2005 | 26.08 | 26.22 | 25.83 | 26.14 | 288,655 | +0.13(+0.50%) |
Aug 01, 2005 | 25.93 | 26.45 | 25.90 | 26.01 | 301,145 | -0.13(-0.50%) |
Jul 29, 2005 | 26.48 | 26.58 | 25.91 | 26.14 | 384,831 | -0.34(-1.28%) |
Jul 28, 2005 | 25.32 | 26.69 | 25.00 | 26.48 | 729,163 | +1.05(+4.13%) |
Jul 27, 2005 | 25.22 | 25.47 | 24.89 | 25.43 | 328,975 | +0.21(+0.83%) |
Jul 26, 2005 | 24.41 | 25.26 | 24.04 | 25.22 | 611,641 | +0.81(+3.32%) |
Jul 25, 2005 | 23.88 | 24.64 | 23.87 | 24.41 | 424,288 | +0.59(+2.48%) |
Jul 22, 2005 | 24.00 | 24.00 | 22.55 | 23.82 | 1,332,416 | -0.17(-0.71%) |
Jul 21, 2005 | 24.76 | 25.25 | 23.63 | 23.99 | 2,690,538 | -3.93(-14.08%) |
Jul 20, 2005 | 26.58 | 28.22 | 26.26 | 27.92 | 325,007 | +1.22(+4.57%) |
Jul 19, 2005 | 26.37 | 26.89 | 26.07 | 26.70 | 421,648 | +0.33(+1.25%) |
Jul 18, 2005 | 26.77 | 27.00 | 25.04 | 26.37 | 1,746,764 | -0.87(-3.19%) |
Jul 15, 2005 | 27.85 | 28.00 | 26.36 | 27.24 | 454,748 | -0.70(-2.51%) |
Jul 14, 2005 | 27.90 | 28.14 | 27.48 | 27.94 | 604,505 | +0.14(+0.50%) |
Jul 13, 2005 | 28.11 | 28.15 | 27.59 | 27.80 | 555,472 | -0.35(-1.24%) |
Jul 12, 2005 | 27.66 | 28.43 | 27.60 | 28.15 | 247,331 | +0.44(+1.59%) |
Jul 11, 2005 | 27.55 | 27.97 | 27.13 | 27.71 | 569,153 | -0.23(-0.82%) |
Jul 08, 2005 | 26.86 | 28.09 | 26.74 | 27.94 | 229,089 | +1.12(+4.18%) |
Jul 07, 2005 | 27.43 | 27.44 | 26.29 | 26.82 | 172,149 | -0.34(-1.25%) |
Jul 06, 2005 | 27.25 | 27.74 | 27.01 | 27.16 | 223,778 | -0.03(-0.11%) |
Jul 05, 2005 | 26.19 | 27.25 | 26.05 | 27.19 | 342,600 | +0.93(+3.54%) |
Jul 01, 2005 | 25.96 | 26.40 | 25.80 | 26.26 | 204,100 | -0.16(-0.61%) |
Jun 30, 2005 | 26.33 | 26.69 | 26.20 | 26.42 | 230,691 | +0.33(+1.26%) |
Jun 29, 2005 | 26.40 | 26.61 | 25.94 | 26.09 | 246,786 | -0.39(-1.47%) |
Jun 28, 2005 | 25.58 | 26.48 | 25.53 | 26.48 | 235,520 | +0.90(+3.52%) |
Jun 27, 2005 | 25.67 | 25.80 | 25.23 | 25.58 | 351,669 | -0.29(-1.12%) |
Jun 24, 2005 | 27.14 | 27.23 | 25.69 | 25.87 | 696,342 | -1.33(-4.89%) |
Jun 23, 2005 | 27.49 | 28.45 | 27.20 | 27.20 | 373,083 | -0.35(-1.27%) |
Jun 22, 2005 | 27.86 | 28.05 | 27.46 | 27.55 | 250,491 | -0.31(-1.11%) |
Jun 21, 2005 | 27.95 | 28.10 | 27.62 | 27.86 | 137,500 | -0.12(-0.43%) |
Jun 20, 2005 | 28.05 | 28.23 | 27.71 | 27.98 | 257,754 | -0.30(-1.06%) |
Jun 17, 2005 | 28.72 | 28.72 | 27.87 | 28.28 | 580,396 | -0.36(-1.26%) |
Jun 16, 2005 | 27.20 | 28.74 | 27.20 | 28.64 | 355,924 | +1.33(+4.87%) |
Jun 15, 2005 | 27.26 | 27.50 | 26.53 | 27.31 | 309,022 | -0.44(-1.59%) |
Jun 14, 2005 | 27.87 | 27.98 | 27.46 | 27.75 | 72,829 | +0.02(+0.07%) |
Jun 13, 2005 | 27.84 | 28.30 | 27.37 | 27.73 | 200,272 | -0.47(-1.67%) |
Jun 10, 2005 | 28.23 | 29.98 | 28.00 | 28.20 | 605,345 | -0.14(-0.49%) |
Jun 09, 2005 | 26.21 | 28.34 | 25.76 | 28.34 | 537,068 | +2.00(+7.59%) |
Jun 08, 2005 | 26.81 | 26.90 | 26.28 | 26.34 | 237,762 | -0.37(-1.39%) |
Jun 07, 2005 | 27.05 | 27.87 | 26.67 | 26.71 | 340,562 | -0.34(-1.26%) |
Jun 06, 2005 | 26.82 | 27.13 | 26.60 | 27.05 | 147,752 | +0.36(+1.35%) |
Jun 03, 2005 | 27.51 | 27.80 | 26.66 | 26.69 | 329,096 | -0.70(-2.56%) |
Jun 02, 2005 | 25.53 | 27.51 | 25.40 | 27.39 | 795,093 | +1.80(+7.03%) |
Jun 01, 2005 | 25.65 | 26.00 | 25.38 | 25.59 | 384,252 | -0.43(-1.65%) |
May 31, 2005 | 26.15 | 26.25 | 25.95 | 26.02 | 234,772 | -0.04(-0.13%) |
May 27, 2005 | 26.26 | 26.26 | 25.97 | 26.05 | 93,511 | -0.21(-0.78%) |
May 26, 2005 | 25.60 | 26.34 | 25.53 | 26.26 | 259,423 | +0.74(+2.90%) |
May 25, 2005 | 26.50 | 26.50 | 25.50 | 25.52 | 245,882 | -0.99(-3.73%) |
May 24, 2005 | 26.40 | 26.55 | 26.12 | 26.51 | 256,300 | +0.06(+0.23%) |
May 23, 2005 | 26.47 | 26.49 | 26.16 | 26.45 | 159,731 | +0.02(+0.08%) |
May 20, 2005 | 26.37 | 26.46 | 25.97 | 26.43 | 102,470 | +0.09(+0.34%) |
May 19, 2005 | 26.00 | 26.49 | 25.80 | 26.34 | 207,706 | +0.23(+0.88%) |
May 18, 2005 | 26.25 | 26.34 | 25.90 | 26.11 | 322,500 | -0.09(-0.34%) |
May 17, 2005 | 26.08 | 26.33 | 25.20 | 26.20 | 242,123 | -0.08(-0.30%) |
May 16, 2005 | 25.57 | 26.40 | 25.52 | 26.28 | 282,376 | +0.48(+1.86%) |
May 13, 2005 | 25.23 | 25.84 | 25.00 | 25.80 | 550,464 | +0.76(+3.04%) |
May 12, 2005 | 25.80 | 25.91 | 24.97 | 25.04 | 468,641 | -0.46(-1.80%) |
May 11, 2005 | 24.70 | 26.00 | 24.68 | 25.50 | 958,926 | +0.90(+3.66%) |
May 10, 2005 | 23.42 | 24.70 | 23.42 | 24.60 | 815,957 | +0.90(+3.80%) |
May 09, 2005 | 23.13 | 23.70 | 23.09 | 23.70 | 227,014 | +0.40(+1.72%) |
May 06, 2005 | 23.20 | 23.36 | 22.74 | 23.30 | 205,576 | +0.18(+0.78%) |
May 05, 2005 | 23.25 | 23.32 | 22.87 | 23.12 | 195,694 | -0.18(-0.77%) |
May 04, 2005 | 23.03 | 23.36 | 22.71 | 23.30 | 168,664 | +0.46(+2.01%) |
May 03, 2005 | 23.00 | 23.29 | 22.68 | 22.84 | 173,999 | -0.25(-1.08%) |
May 02, 2005 | 23.00 | 23.21 | 22.73 | 23.09 | 209,528 | +0.25(+1.09%) |
Apr 29, 2005 | 22.79 | 23.00 | 22.10 | 22.84 | 294,929 | +0.19(+0.84%) |
Apr 28, 2005 | 22.84 | 23.28 | 22.65 | 22.65 | 151,034 | -0.30(-1.31%) |
Apr 27, 2005 | 23.09 | 23.27 | 22.87 | 22.95 | 351,128 | -0.26(-1.12%) |
Apr 26, 2005 | 23.02 | 23.57 | 23.02 | 23.21 | 572,286 | +0.30(+1.31%) |
Apr 25, 2005 | 22.90 | 23.51 | 22.67 | 22.91 | 475,323 | -0.10(-0.43%) |
Apr 22, 2005 | 23.32 | 23.73 | 22.80 | 23.01 | 476,605 | -0.36(-1.56%) |
Apr 21, 2005 | 24.00 | 24.02 | 22.15 | 23.38 | 1,242,383 | +1.07(+4.77%) |
Apr 20, 2005 | 22.34 | 23.14 | 22.25 | 22.31 | 485,200 | +0.14(+0.63%) |
Apr 19, 2005 | 20.83 | 22.25 | 20.78 | 22.17 | 492,124 | +1.34(+6.43%) |
Apr 18, 2005 | 20.59 | 21.30 | 20.59 | 20.83 | 372,185 | +0.19(+0.92%) |
Apr 15, 2005 | 21.25 | 21.40 | 20.49 | 20.64 | 290,110 | -0.61(-2.87%) |
Apr 14, 2005 | 22.36 | 22.60 | 21.01 | 21.25 | 455,889 | -1.34(-5.93%) |
Apr 13, 2005 | 22.91 | 23.17 | 22.38 | 22.59 | 397,376 | -0.38(-1.65%) |
Apr 12, 2005 | 23.11 | 23.13 | 22.55 | 22.97 | 183,237 | -0.20(-0.86%) |
Apr 11, 2005 | 23.24 | 23.65 | 23.15 | 23.17 | 130,394 | -0.05(-0.22%) |
Apr 08, 2005 | 23.78 | 24.00 | 23.22 | 23.22 | 124,977 | -0.53(-2.23%) |
Apr 07, 2005 | 23.44 | 23.82 | 23.44 | 23.75 | 189,380 | +0.30(+1.28%) |
Apr 06, 2005 | 23.13 | 24.00 | 23.00 | 23.45 | 253,762 | +0.46(+2.00%) |
Apr 05, 2005 | 23.28 | 23.45 | 22.86 | 22.99 | 198,590 | -0.06(-0.26%) |
Apr 04, 2005 | 23.13 | 23.26 | 22.95 | 23.05 | 329,688 | -0.25(-1.07%) |
Apr 01, 2005 | 22.43 | 23.44 | 22.40 | 23.30 | 401,986 | +0.66(+2.92%) |
Mar 31, 2005 | 23.07 | 23.18 | 22.49 | 22.64 | 279,229 | -0.41(-1.78%) |
Mar 30, 2005 | 22.47 | 23.05 | 22.47 | 23.05 | 196,315 | +0.80(+3.60%) |
Mar 29, 2005 | 22.32 | 22.78 | 22.20 | 22.25 | 241,813 | -0.30(-1.33%) |
Mar 28, 2005 | 22.12 | 22.64 | 22.12 | 22.55 | 278,798 | +0.44(+1.99%) |
Mar 24, 2005 | 22.58 | 22.65 | 22.11 | 22.11 | 301,027 | -0.20(-0.90%) |
Mar 23, 2005 | 21.67 | 22.65 | 21.65 | 22.31 | 260,329 | +0.50(+2.29%) |
Mar 22, 2005 | 21.70 | 22.00 | 21.60 | 21.81 | 347,381 | +0.12(+0.55%) |
Mar 21, 2005 | 21.91 | 22.00 | 21.53 | 21.69 | 361,285 | -0.23(-1.05%) |
Mar 18, 2005 | 22.47 | 22.47 | 21.68 | 21.92 | 388,997 | -0.44(-1.97%) |
Mar 17, 2005 | 22.20 | 22.44 | 21.89 | 22.36 | 204,531 | +0.25(+1.13%) |
Mar 16, 2005 | 22.90 | 23.10 | 21.56 | 22.11 | 947,624 | -0.97(-4.20%) |
Mar 15, 2005 | 23.64 | 23.75 | 23.08 | 23.08 | 178,948 | -0.36(-1.54%) |
Mar 14, 2005 | 23.40 | 23.83 | 23.26 | 23.44 | 217,081 | -0.24(-1.01%) |
Mar 11, 2005 | 24.26 | 24.26 | 23.31 | 23.68 | 256,611 | -0.34(-1.42%) |
Mar 10, 2005 | 23.63 | 24.28 | 23.15 | 24.02 | 259,307 | +0.32(+1.35%) |
Mar 09, 2005 | 23.85 | 24.29 | 23.56 | 23.70 | 191,241 | -0.33(-1.37%) |
Mar 08, 2005 | 23.84 | 24.19 | 23.80 | 24.03 | 392,823 | +0.37(+1.56%) |
Mar 07, 2005 | 22.99 | 23.82 | 22.86 | 23.66 | 270,399 | +0.84(+3.68%) |
Mar 04, 2005 | 22.79 | 23.14 | 22.53 | 22.82 | 443,343 | +0.09(+0.40%) |
Mar 03, 2005 | 23.00 | 23.06 | 22.31 | 22.73 | 440,653 | -0.10(-0.44%) |
Mar 02, 2005 | 23.22 | 23.22 | 22.79 | 22.83 | 407,774 | -0.30(-1.30%) |
Mar 01, 2005 | 22.95 | 23.81 | 22.88 | 23.13 | 283,045 | +0.16(+0.70%) |
Feb 28, 2005 | 23.21 | 23.75 | 22.64 | 22.97 | 358,711 | -0.50(-2.13%) |
Feb 25, 2005 | 22.89 | 23.64 | 22.80 | 23.47 | 291,360 | +0.72(+3.16%) |
Feb 24, 2005 | 23.22 | 23.43 | 22.19 | 22.75 | 495,653 | -0.48(-2.07%) |
Feb 23, 2005 | 23.83 | 23.86 | 23.23 | 23.23 | 220,537 | -0.21(-0.90%) |
Feb 22, 2005 | 23.55 | 24.11 | 23.36 | 23.44 | 596,038 | -0.13(-0.55%) |
Feb 18, 2005 | 23.78 | 23.81 | 23.28 | 23.57 | 145,857 | +0.03(+0.13%) |
Feb 17, 2005 | 23.80 | 23.80 | 23.25 | 23.54 | 384,816 | -0.07(-0.30%) |
Feb 16, 2005 | 23.20 | 23.82 | 23.00 | 23.61 | 312,820 | +0.05(+0.21%) |
Feb 15, 2005 | 23.20 | 23.94 | 23.00 | 23.56 | 340,230 | +0.39(+1.68%) |
Feb 14, 2005 | 23.60 | 23.60 | 22.64 | 23.17 | 745,693 | -0.33(-1.40%) |
Feb 11, 2005 | 22.98 | 25.19 | 22.58 | 23.50 | 1,252,187 | -0.39(-1.63%) |
Feb 10, 2005 | 24.25 | 24.64 | 23.64 | 23.89 | 529,041 | -0.37(-1.53%) |
Feb 09, 2005 | 24.75 | 24.97 | 24.18 | 24.26 | 504,607 | -0.52(-2.10%) |
Feb 08, 2005 | 24.35 | 24.80 | 23.89 | 24.78 | 367,118 | +0.65(+2.69%) |
Feb 07, 2005 | 24.29 | 24.51 | 24.08 | 24.13 | 207,104 | -0.05(-0.21%) |
Feb 04, 2005 | 23.30 | 24.30 | 23.29 | 24.18 | 176,741 | +0.88(+3.78%) |
Feb 03, 2005 | 23.50 | 23.84 | 23.21 | 23.30 | 279,728 | -0.52(-2.18%) |
Feb 02, 2005 | 23.82 | 23.90 | 23.39 | 23.82 | 160,096 | +0.08(+0.34%) |
Feb 01, 2005 | 22.97 | 23.80 | 22.79 | 23.74 | 301,817 | +0.97(+4.26%) |
Jan 31, 2005 | 22.42 | 22.92 | 22.17 | 22.77 | 287,061 | +0.57(+2.57%) |
Jan 28, 2005 | 23.00 | 23.12 | 22.10 | 22.20 | 245,728 | -0.76(-3.31%) |
Jan 27, 2005 | 22.66 | 23.25 | 22.56 | 22.96 | 137,494 | +0.26(+1.15%) |
Jan 26, 2005 | 21.98 | 22.79 | 21.80 | 22.70 | 271,097 | +0.98(+4.51%) |
Jan 25, 2005 | 21.95 | 22.17 | 21.58 | 21.72 | 187,521 | +0.03(+0.14%) |
Jan 24, 2005 | 22.15 | 22.15 | 21.69 | 21.69 | 282,698 | -0.24(-1.09%) |
Jan 21, 2005 | 22.43 | 22.45 | 21.84 | 21.93 | 368,626 | -0.64(-2.84%) |
Jan 20, 2005 | 22.37 | 22.88 | 22.12 | 22.57 | 252,818 | +0.22(+0.98%) |
Jan 19, 2005 | 22.78 | 22.85 | 22.23 | 22.35 | 387,354 | -0.52(-2.27%) |
Jan 18, 2005 | 22.88 | 23.05 | 22.42 | 22.87 | 534,909 | +0.37(+1.64%) |
Jan 14, 2005 | 22.48 | 22.76 | 22.26 | 22.50 | 750,897 | +0.13(+0.58%) |
Jan 13, 2005 | 23.10 | 23.16 | 22.11 | 22.37 | 692,590 | -0.55(-2.40%) |
Jan 12, 2005 | 22.75 | 23.14 | 22.69 | 22.92 | 1,160,581 | +0.56(+2.50%) |
Jan 11, 2005 | 22.92 | 22.92 | 22.20 | 22.36 | 828,657 | -0.53(-2.32%) |
Jan 10, 2005 | 22.35 | 22.96 | 22.00 | 22.89 | 1,477,621 | +0.63(+2.83%) |
Jan 07, 2005 | 21.05 | 23.21 | 20.95 | 22.26 | 3,833,189 | -0.73(-3.18%) |
Jan 06, 2005 | 23.75 | 24.02 | 22.74 | 22.99 | 794,212 | -0.79(-3.32%) |
Jan 05, 2005 | 24.97 | 24.99 | 23.24 | 23.78 | 587,217 | -1.22(-4.88%) |
Jan 04, 2005 | 26.80 | 26.88 | 24.93 | 25.00 | 577,061 | -1.75(-6.54%) |