Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.25 | 32.82 | 31.86 | 32.70 | 128,200 | +0.45(+1.40%) |
Dec 29, 2005 | 33.15 | 33.29 | 31.99 | 32.25 | 285,700 | -1.05(-3.15%) |
Dec 28, 2005 | 32.35 | 33.41 | 32.24 | 33.30 | 233,700 | +1.23(+3.84%) |
Dec 27, 2005 | 33.47 | 33.47 | 31.58 | 32.07 | 368,600 | -1.41(-4.21%) |
Dec 23, 2005 | 33.62 | 33.73 | 32.88 | 33.48 | 201,300 | +0.02(+0.06%) |
Dec 22, 2005 | 33.60 | 33.70 | 32.90 | 33.46 | 232,600 | +0.05(+0.15%) |
Dec 21, 2005 | 33.40 | 33.81 | 33.26 | 33.41 | 307,700 | +0.33(+1.00%) |
Dec 20, 2005 | 32.60 | 33.37 | 32.60 | 33.08 | 220,400 | +0.08(+0.24%) |
Dec 19, 2005 | 33.90 | 33.90 | 32.90 | 33.00 | 189,200 | -0.90(-2.65%) |
Dec 16, 2005 | 34.50 | 34.79 | 33.46 | 33.90 | 423,700 | -0.59(-1.71%) |
Dec 15, 2005 | 35.29 | 35.40 | 33.91 | 34.49 | 309,400 | -0.80(-2.27%) |
Dec 14, 2005 | 35.00 | 35.91 | 34.90 | 35.29 | 268,900 | +0.44(+1.26%) |
Dec 13, 2005 | 34.96 | 35.43 | 34.67 | 34.85 | 329,900 | -0.11(-0.31%) |
Dec 12, 2005 | 35.31 | 35.99 | 34.59 | 34.96 | 306,500 | -0.10(-0.29%) |
Dec 09, 2005 | 35.15 | 35.60 | 34.92 | 35.06 | 196,900 | -0.15(-0.43%) |
Dec 08, 2005 | 34.62 | 35.24 | 34.62 | 35.21 | 326,700 | +0.79(+2.30%) |
Dec 07, 2005 | 34.15 | 34.59 | 33.95 | 34.42 | 264,800 | +0.37(+1.09%) |
Dec 06, 2005 | 34.40 | 34.57 | 33.90 | 34.05 | 336,000 | -0.35(-1.02%) |
Dec 05, 2005 | 34.65 | 34.99 | 33.77 | 34.40 | 302,000 | -0.15(-0.43%) |
Dec 02, 2005 | 34.24 | 34.60 | 34.00 | 34.55 | 245,500 | +0.32(+0.93%) |
Dec 01, 2005 | 32.96 | 34.38 | 32.96 | 34.23 | 341,400 | +1.47(+4.49%) |
Nov 30, 2005 | 32.19 | 33.04 | 31.86 | 32.76 | 309,600 | +0.98(+3.08%) |
Nov 29, 2005 | 31.50 | 32.51 | 31.48 | 31.78 | 364,800 | +0.53(+1.70%) |
Nov 28, 2005 | 32.74 | 32.74 | 31.20 | 31.25 | 387,600 | -1.48(-4.52%) |
Nov 25, 2005 | 32.40 | 32.88 | 32.30 | 32.73 | 61,200 | +0.11(+0.34%) |
Nov 23, 2005 | 32.30 | 32.90 | 31.64 | 32.62 | 225,200 | +0.31(+0.96%) |
Nov 22, 2005 | 31.80 | 32.49 | 31.71 | 32.31 | 321,800 | +0.85(+2.70%) |
Nov 21, 2005 | 30.78 | 31.65 | 30.49 | 31.46 | 308,100 | +0.72(+2.34%) |
Nov 18, 2005 | 31.40 | 31.56 | 30.49 | 30.74 | 358,100 | -0.45(-1.44%) |
Nov 17, 2005 | 31.15 | 31.34 | 30.76 | 31.19 | 478,500 | +0.54(+1.76%) |
Nov 16, 2005 | 30.50 | 30.99 | 30.43 | 30.65 | 393,500 | +0.16(+0.52%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.16 | 30.49 | 330,800 | -0.28(-0.91%) |
Nov 14, 2005 | 30.50 | 31.10 | 30.50 | 30.77 | 290,200 | +0.40(+1.32%) |
Nov 11, 2005 | 30.38 | 30.80 | 30.16 | 30.37 | 343,500 | -0.06(-0.20%) |
Nov 10, 2005 | 32.66 | 32.66 | 29.90 | 30.43 | 622,400 | -2.22(-6.80%) |
Nov 09, 2005 | 32.70 | 33.05 | 32.22 | 32.65 | 524,700 | +0.17(+0.52%) |
Nov 08, 2005 | 32.43 | 33.45 | 32.35 | 32.48 | 229,900 | +0.06(+0.19%) |
Nov 07, 2005 | 32.85 | 33.14 | 32.30 | 32.42 | 482,900 | -0.23(-0.70%) |
Nov 04, 2005 | 33.76 | 33.76 | 32.28 | 32.65 | 484,800 | -0.86(-2.57%) |
Nov 03, 2005 | 33.86 | 34.25 | 33.12 | 33.51 | 359,900 | -0.35(-1.03%) |
Nov 02, 2005 | 32.00 | 33.94 | 31.93 | 33.86 | 464,400 | +1.80(+5.61%) |
Nov 01, 2005 | 32.30 | 32.35 | 31.43 | 32.06 | 361,100 | -0.15(-0.47%) |
Oct 31, 2005 | 31.58 | 32.79 | 31.58 | 32.21 | 468,500 | +0.65(+2.06%) |
Oct 28, 2005 | 30.92 | 31.75 | 30.92 | 31.56 | 471,100 | +0.66(+2.14%) |
Oct 27, 2005 | 32.05 | 32.21 | 30.65 | 30.90 | 588,600 | -1.15(-3.59%) |
Oct 26, 2005 | 31.70 | 32.75 | 31.40 | 32.05 | 570,400 | +0.44(+1.39%) |
Oct 25, 2005 | 31.00 | 31.77 | 30.70 | 31.61 | 454,100 | +1.16(+3.81%) |
Oct 24, 2005 | 29.26 | 30.60 | 29.26 | 30.45 | 503,800 | +1.16(+3.96%) |
Oct 21, 2005 | 28.82 | 29.40 | 28.60 | 29.29 | 307,200 | +0.46(+1.60%) |
Oct 20, 2005 | 29.40 | 29.60 | 28.20 | 28.83 | 506,700 | -0.76(-2.57%) |
Oct 19, 2005 | 28.50 | 29.70 | 28.27 | 29.59 | 535,400 | +1.09(+3.82%) |
Oct 18, 2005 | 29.56 | 29.73 | 28.50 | 28.50 | 513,000 | -1.16(-3.91%) |
Oct 17, 2005 | 30.00 | 30.84 | 29.02 | 29.66 | 496,700 | -0.33(-1.10%) |
Oct 14, 2005 | 28.75 | 30.11 | 28.10 | 29.99 | 480,700 | +1.18(+4.10%) |
Oct 13, 2005 | 29.85 | 29.85 | 27.81 | 28.81 | 793,900 | -1.15(-3.84%) |
Oct 12, 2005 | 30.71 | 31.05 | 29.49 | 29.96 | 641,700 | -0.74(-2.41%) |
Oct 11, 2005 | 30.20 | 31.30 | 30.20 | 30.70 | 578,700 | +0.92(+3.09%) |
Oct 10, 2005 | 30.95 | 30.95 | 29.36 | 29.78 | 769,100 | -1.17(-3.78%) |
Oct 07, 2005 | 30.90 | 31.54 | 30.25 | 30.95 | 1,034,800 | +0.35(+1.14%) |
Oct 06, 2005 | 32.10 | 32.10 | 30.00 | 30.60 | 1,260,100 | -1.73(-5.35%) |
Oct 05, 2005 | 34.27 | 34.48 | 31.93 | 32.33 | 904,600 | -2.13(-6.18%) |
Oct 04, 2005 | 35.48 | 35.50 | 34.36 | 34.46 | 931,300 | -1.14(-3.20%) |
Oct 03, 2005 | 36.70 | 36.89 | 35.59 | 35.60 | 737,100 | -1.03(-2.81%) |
Sep 30, 2005 | 35.70 | 37.49 | 35.12 | 36.63 | 3,490,600 | +0.53(+1.47%) |
Sep 29, 2005 | 35.20 | 36.30 | 34.66 | 36.10 | 779,700 | +0.75(+2.12%) |
Sep 28, 2005 | 34.25 | 36.06 | 34.00 | 35.35 | 415,600 | +1.25(+3.67%) |
Sep 27, 2005 | 33.90 | 34.58 | 33.66 | 34.10 | 252,700 | +0.20(+0.59%) |
Sep 26, 2005 | 34.00 | 34.01 | 32.33 | 33.90 | 522,000 | -0.30(-0.88%) |
Sep 23, 2005 | 34.20 | 34.66 | 33.73 | 34.20 | 111,000 | -0.45(-1.30%) |
Sep 22, 2005 | 36.20 | 36.52 | 34.65 | 34.65 | 400,300 | -1.34(-3.72%) |
Sep 21, 2005 | 34.30 | 36.00 | 34.30 | 35.99 | 477,100 | +1.94(+5.70%) |
Sep 20, 2005 | 34.40 | 34.50 | 33.56 | 34.05 | 212,200 | -0.15(-0.44%) |
Sep 19, 2005 | 33.75 | 34.32 | 33.70 | 34.20 | 311,600 | +1.39(+4.24%) |
Sep 16, 2005 | 32.70 | 32.95 | 32.26 | 32.81 | 216,600 | -0.18(-0.55%) |
Sep 15, 2005 | 33.60 | 34.11 | 32.42 | 32.99 | 184,500 | -0.55(-1.64%) |
Sep 14, 2005 | 34.08 | 34.45 | 33.50 | 33.54 | 148,600 | -0.51(-1.50%) |
Sep 13, 2005 | 34.02 | 34.14 | 33.75 | 34.05 | 270,000 | +0.04(+0.12%) |
Sep 12, 2005 | 35.20 | 35.20 | 33.50 | 34.01 | 197,300 | -1.72(-4.81%) |
Sep 09, 2005 | 34.90 | 35.80 | 34.85 | 35.73 | 101,500 | +0.89(+2.55%) |
Sep 08, 2005 | 36.05 | 36.07 | 34.70 | 34.84 | 204,200 | -1.12(-3.11%) |
Sep 07, 2005 | 35.60 | 36.18 | 35.50 | 35.96 | 242,200 | +0.52(+1.47%) |
Sep 06, 2005 | 34.50 | 35.48 | 33.58 | 35.44 | 260,100 | +1.03(+2.99%) |
Sep 02, 2005 | 36.00 | 36.05 | 34.25 | 34.41 | 221,200 | -1.74(-4.81%) |
Sep 01, 2005 | 35.75 | 36.90 | 35.75 | 36.15 | 761,100 | +0.65(+1.83%) |
Aug 31, 2005 | 35.10 | 35.85 | 34.51 | 35.50 | 804,300 | +1.55(+4.57%) |
Aug 30, 2005 | 32.20 | 33.95 | 32.01 | 33.95 | 567,800 | +2.35(+7.44%) |
Aug 29, 2005 | 31.60 | 31.75 | 30.20 | 31.60 | 407,500 | +1.58(+5.26%) |
Aug 26, 2005 | 30.95 | 30.95 | 29.91 | 30.02 | 85,600 | -0.98(-3.16%) |
Aug 25, 2005 | 31.30 | 31.30 | 30.95 | 31.00 | 54,000 | -0.18(-0.58%) |
Aug 24, 2005 | 30.83 | 31.45 | 30.83 | 31.18 | 85,700 | +0.45(+1.46%) |
Aug 23, 2005 | 31.35 | 31.44 | 30.25 | 30.73 | 144,100 | -0.49(-1.57%) |
Aug 22, 2005 | 30.70 | 31.49 | 30.70 | 31.22 | 154,100 | +0.53(+1.73%) |
Aug 19, 2005 | 29.95 | 30.80 | 29.41 | 30.69 | 321,000 | +0.74(+2.47%) |
Aug 18, 2005 | 29.50 | 30.25 | 29.41 | 29.95 | 211,300 | +0.24(+0.81%) |
Aug 17, 2005 | 30.50 | 30.70 | 28.87 | 29.71 | 474,000 | -1.29(-4.16%) |
Aug 16, 2005 | 31.05 | 31.05 | 30.05 | 31.00 | 453,800 | -0.30(-0.96%) |
Aug 15, 2005 | 32.73 | 32.77 | 31.00 | 31.30 | 333,700 | -1.43(-4.37%) |
Aug 12, 2005 | 33.05 | 33.05 | 32.16 | 32.73 | 214,100 | -0.32(-0.97%) |
Aug 11, 2005 | 33.18 | 33.35 | 32.44 | 33.05 | 185,300 | -0.38(-1.14%) |
Aug 10, 2005 | 33.35 | 33.70 | 33.13 | 33.43 | 196,300 | +0.19(+0.57%) |
Aug 09, 2005 | 33.93 | 33.95 | 32.85 | 33.24 | 121,800 | -0.69(-2.03%) |
Aug 08, 2005 | 33.25 | 34.13 | 33.20 | 33.93 | 300,000 | +1.40(+4.30%) |
Aug 05, 2005 | 33.80 | 34.45 | 32.35 | 32.53 | 216,600 | -0.77(-2.31%) |
Aug 04, 2005 | 32.25 | 33.85 | 32.24 | 33.30 | 514,900 | +2.19(+7.04%) |
Aug 03, 2005 | 30.85 | 31.34 | 30.85 | 31.11 | 276,700 | +0.31(+1.01%) |
Aug 02, 2005 | 30.10 | 30.80 | 29.98 | 30.80 | 223,300 | +0.85(+2.84%) |
Aug 01, 2005 | 30.40 | 30.45 | 29.86 | 29.95 | 125,300 | +0.05(+0.17%) |
Jul 29, 2005 | 29.95 | 30.33 | 29.81 | 29.90 | 115,800 | -0.05(-0.17%) |
Jul 28, 2005 | 29.50 | 30.22 | 29.40 | 29.95 | 232,300 | +0.47(+1.59%) |
Jul 27, 2005 | 29.25 | 29.68 | 29.10 | 29.48 | 99,700 | +0.18(+0.61%) |
Jul 26, 2005 | 29.40 | 29.50 | 29.29 | 29.30 | 168,100 | -0.10(-0.34%) |
Jul 25, 2005 | 29.04 | 29.76 | 28.90 | 29.40 | 249,800 | +0.40(+1.38%) |
Jul 22, 2005 | 27.95 | 29.10 | 27.95 | 29.00 | 415,800 | +0.70(+2.47%) |
Jul 21, 2005 | 28.25 | 28.45 | 28.10 | 28.30 | 228,600 | +0.03(+0.11%) |
Jul 20, 2005 | 28.24 | 28.37 | 28.15 | 28.27 | 172,700 | +0.09(+0.32%) |
Jul 19, 2005 | 27.74 | 28.42 | 27.56 | 28.18 | 261,200 | +0.44(+1.59%) |
Jul 18, 2005 | 28.20 | 28.22 | 27.24 | 27.74 | 255,100 | -0.47(-1.67%) |
Jul 15, 2005 | 28.17 | 28.48 | 28.00 | 28.21 | 218,700 | +0.00(+0.00%) |
Jul 14, 2005 | 29.05 | 29.10 | 27.20 | 28.21 | 164,800 | -0.89(-3.06%) |
Jul 13, 2005 | 29.55 | 29.64 | 28.93 | 29.10 | 187,800 | -0.45(-1.52%) |
Jul 12, 2005 | 28.75 | 29.66 | 28.50 | 29.55 | 199,000 | +0.85(+2.96%) |
Jul 11, 2005 | 27.88 | 29.42 | 27.50 | 28.70 | 347,700 | +0.82(+2.94%) |
Jul 08, 2005 | 27.95 | 28.20 | 27.82 | 27.88 | 145,300 | -0.07(-0.25%) |
Jul 07, 2005 | 27.25 | 28.17 | 27.10 | 27.95 | 59,300 | +0.47(+1.71%) |
Jul 06, 2005 | 28.02 | 28.20 | 27.40 | 27.48 | 125,400 | -0.67(-2.38%) |
Jul 05, 2005 | 27.45 | 28.41 | 27.36 | 28.15 | 146,600 | +0.61(+2.21%) |
Jul 01, 2005 | 27.07 | 27.65 | 26.81 | 27.54 | 48,800 | +0.45(+1.66%) |
Jun 30, 2005 | 26.83 | 27.73 | 26.83 | 27.09 | 129,200 | +0.26(+0.97%) |
Jun 29, 2005 | 26.78 | 26.85 | 26.25 | 26.83 | 172,800 | +0.08(+0.30%) |
Jun 28, 2005 | 26.85 | 27.00 | 26.71 | 26.75 | 133,700 | -0.15(-0.56%) |
Jun 27, 2005 | 26.97 | 26.98 | 26.75 | 26.90 | 95,600 | -0.15(-0.55%) |
Jun 24, 2005 | 26.43 | 27.40 | 26.14 | 27.05 | 523,000 | +0.56(+2.11%) |
Jun 23, 2005 | 26.91 | 26.95 | 26.36 | 26.49 | 83,800 | -0.41(-1.52%) |
Jun 22, 2005 | 26.70 | 27.00 | 26.54 | 26.90 | 95,400 | +0.25(+0.94%) |
Jun 21, 2005 | 26.90 | 26.95 | 26.40 | 26.65 | 89,900 | -0.35(-1.30%) |
Jun 20, 2005 | 27.46 | 27.60 | 26.81 | 27.00 | 178,000 | -0.38(-1.39%) |
Jun 17, 2005 | 27.45 | 27.50 | 27.15 | 27.38 | 130,400 | +0.33(+1.22%) |
Jun 16, 2005 | 27.30 | 27.41 | 26.81 | 27.05 | 132,000 | -0.22(-0.81%) |
Jun 15, 2005 | 26.70 | 27.53 | 26.25 | 27.27 | 244,300 | +0.77(+2.91%) |
Jun 14, 2005 | 25.64 | 26.65 | 25.41 | 26.50 | 163,200 | +0.86(+3.35%) |
Jun 13, 2005 | 25.15 | 25.70 | 25.15 | 25.64 | 105,800 | +0.60(+2.40%) |
Jun 10, 2005 | 25.49 | 25.54 | 25.00 | 25.04 | 51,900 | -0.46(-1.80%) |
Jun 09, 2005 | 24.88 | 25.59 | 24.70 | 25.50 | 90,800 | +0.62(+2.49%) |
Jun 08, 2005 | 25.90 | 26.10 | 24.88 | 24.88 | 64,500 | -0.89(-3.45%) |
Jun 07, 2005 | 26.00 | 26.21 | 25.67 | 25.77 | 83,900 | -0.43(-1.64%) |
Jun 06, 2005 | 25.25 | 26.20 | 25.25 | 26.20 | 194,300 | +0.97(+3.84%) |
Jun 03, 2005 | 25.30 | 25.62 | 25.22 | 25.23 | 39,300 | -0.02(-0.08%) |
Jun 02, 2005 | 24.99 | 25.25 | 24.90 | 25.25 | 119,000 | +0.35(+1.41%) |
Jun 01, 2005 | 24.50 | 25.08 | 24.32 | 24.90 | 85,700 | +0.25(+1.01%) |
May 31, 2005 | 24.80 | 24.85 | 24.35 | 24.65 | 50,400 | -0.25(-1.00%) |
May 27, 2005 | 24.60 | 25.08 | 24.60 | 24.90 | 87,600 | +0.35(+1.43%) |
May 26, 2005 | 23.82 | 24.69 | 23.62 | 24.55 | 118,300 | +0.75(+3.15%) |
May 25, 2005 | 23.60 | 23.82 | 23.35 | 23.80 | 96,500 | +0.64(+2.76%) |
May 24, 2005 | 22.36 | 23.20 | 22.30 | 23.16 | 154,400 | +0.80(+3.58%) |
May 23, 2005 | 22.30 | 22.36 | 22.01 | 22.36 | 87,900 | +0.06(+0.27%) |
May 20, 2005 | 22.00 | 22.40 | 21.94 | 22.30 | 68,900 | +0.15(+0.68%) |
May 19, 2005 | 22.35 | 22.35 | 21.90 | 22.15 | 117,300 | +0.05(+0.23%) |
May 18, 2005 | 22.56 | 22.84 | 21.23 | 22.10 | 170,800 | -0.43(-1.91%) |
May 17, 2005 | 22.27 | 22.54 | 21.83 | 22.53 | 90,600 | +0.25(+1.12%) |
May 16, 2005 | 21.30 | 22.28 | 21.27 | 22.28 | 255,500 | +1.12(+5.29%) |
May 13, 2005 | 22.62 | 22.62 | 20.10 | 21.16 | 514,500 | -1.44(-6.37%) |
May 12, 2005 | 23.55 | 23.58 | 22.60 | 22.60 | 98,000 | -0.95(-4.03%) |
May 11, 2005 | 23.53 | 23.71 | 23.50 | 23.55 | 174,600 | +0.00(+0.00%) |
May 10, 2005 | 23.75 | 23.76 | 23.40 | 23.55 | 124,700 | -0.18(-0.76%) |
May 09, 2005 | 23.80 | 23.84 | 23.61 | 23.73 | 154,900 | -0.01(-0.04%) |
May 06, 2005 | 23.30 | 23.90 | 23.30 | 23.74 | 218,500 | +0.49(+2.11%) |
May 05, 2005 | 23.10 | 23.55 | 23.10 | 23.25 | 235,700 | +0.87(+3.89%) |
May 04, 2005 | 22.73 | 22.75 | 22.02 | 22.38 | 98,200 | -0.34(-1.50%) |
May 03, 2005 | 23.70 | 23.70 | 22.70 | 22.72 | 46,000 | -1.02(-4.30%) |
May 02, 2005 | 23.15 | 23.99 | 23.02 | 23.74 | 70,300 | +0.74(+3.22%) |
Apr 29, 2005 | 22.60 | 23.35 | 22.54 | 23.00 | 101,300 | +0.45(+2.00%) |
Apr 28, 2005 | 23.75 | 23.75 | 22.18 | 22.55 | 102,300 | -1.29(-5.41%) |
Apr 27, 2005 | 24.47 | 24.51 | 23.50 | 23.84 | 257,200 | -0.63(-2.57%) |
Apr 26, 2005 | 24.60 | 24.64 | 24.36 | 24.47 | 156,600 | +0.02(+0.08%) |
Apr 25, 2005 | 24.20 | 24.63 | 24.10 | 24.45 | 154,200 | +0.35(+1.45%) |
Apr 22, 2005 | 24.90 | 25.00 | 23.83 | 24.10 | 232,200 | +1.20(+5.24%) |
Apr 21, 2005 | 22.97 | 22.97 | 22.46 | 22.90 | 80,200 | -0.06(-0.26%) |
Apr 20, 2005 | 22.91 | 23.16 | 22.85 | 22.96 | 153,500 | +0.30(+1.32%) |
Apr 19, 2005 | 21.50 | 23.52 | 21.50 | 22.66 | 434,800 | +1.72(+8.21%) |
Apr 18, 2005 | 20.65 | 21.07 | 20.65 | 20.94 | 126,700 | +0.21(+1.01%) |
Apr 15, 2005 | 21.70 | 21.80 | 20.50 | 20.73 | 103,900 | -1.09(-5.00%) |
Apr 14, 2005 | 21.75 | 22.05 | 21.72 | 21.82 | 253,900 | +0.29(+1.35%) |
Apr 13, 2005 | 23.11 | 23.11 | 21.15 | 21.53 | 467,600 | -1.55(-6.72%) |
Apr 12, 2005 | 24.55 | 24.55 | 22.81 | 23.08 | 153,400 | -1.52(-6.18%) |
Apr 11, 2005 | 25.35 | 25.43 | 24.15 | 24.60 | 107,500 | -0.83(-3.26%) |
Apr 08, 2005 | 26.22 | 26.22 | 25.32 | 25.43 | 96,700 | -0.84(-3.20%) |
Apr 07, 2005 | 26.07 | 26.49 | 25.95 | 26.27 | 150,200 | +0.20(+0.77%) |
Apr 06, 2005 | 26.12 | 26.30 | 25.84 | 26.07 | 86,100 | -0.07(-0.27%) |
Apr 05, 2005 | 25.80 | 26.80 | 25.80 | 26.14 | 129,800 | +0.23(+0.89%) |
Apr 04, 2005 | 25.70 | 26.24 | 25.45 | 25.91 | 147,800 | +0.46(+1.81%) |
Apr 01, 2005 | 25.10 | 25.50 | 25.01 | 25.45 | 73,300 | +0.39(+1.56%) |
Mar 31, 2005 | 24.00 | 25.10 | 24.00 | 25.06 | 186,800 | +1.20(+5.03%) |
Mar 30, 2005 | 23.94 | 24.00 | 23.40 | 23.86 | 38,800 | -0.08(-0.33%) |
Mar 29, 2005 | 24.24 | 24.72 | 23.90 | 23.94 | 38,300 | -0.37(-1.52%) |
Mar 28, 2005 | 24.35 | 24.67 | 24.25 | 24.31 | 48,900 | -0.20(-0.82%) |
Mar 24, 2005 | 25.00 | 25.10 | 24.51 | 24.51 | 99,400 | -0.25(-1.01%) |
Mar 23, 2005 | 25.50 | 25.50 | 24.45 | 24.76 | 284,200 | -0.80(-3.13%) |
Mar 22, 2005 | 25.36 | 26.00 | 25.30 | 25.56 | 157,400 | +0.26(+1.03%) |
Mar 21, 2005 | 25.35 | 26.14 | 25.15 | 25.30 | 146,800 | +0.20(+0.80%) |
Mar 18, 2005 | 24.60 | 25.10 | 24.55 | 25.10 | 476,600 | +0.80(+3.29%) |
Mar 17, 2005 | 23.86 | 24.30 | 23.85 | 24.30 | 73,400 | +0.54(+2.27%) |
Mar 16, 2005 | 23.15 | 23.95 | 23.00 | 23.76 | 100,600 | +0.61(+2.63%) |
Mar 15, 2005 | 24.05 | 24.07 | 23.13 | 23.15 | 170,200 | -0.85(-3.54%) |
Mar 14, 2005 | 23.87 | 24.20 | 23.82 | 24.00 | 168,200 | +0.23(+0.97%) |
Mar 11, 2005 | 23.10 | 24.65 | 23.05 | 23.77 | 292,500 | +0.67(+2.90%) |
Mar 10, 2005 | 23.75 | 23.75 | 22.38 | 23.10 | 181,200 | -0.73(-3.06%) |
Mar 09, 2005 | 24.00 | 24.00 | 23.61 | 23.83 | 213,600 | -0.60(-2.46%) |
Mar 08, 2005 | 24.40 | 24.74 | 24.26 | 24.43 | 71,400 | +0.03(+0.12%) |
Mar 07, 2005 | 23.90 | 24.49 | 23.84 | 24.40 | 79,900 | +0.50(+2.09%) |
Mar 04, 2005 | 23.50 | 23.94 | 23.50 | 23.90 | 71,700 | +0.57(+2.44%) |
Mar 03, 2005 | 22.95 | 23.64 | 22.95 | 23.33 | 89,300 | +0.33(+1.43%) |
Mar 02, 2005 | 22.90 | 23.05 | 22.90 | 23.00 | 133,600 | +0.00(+0.00%) |
Mar 01, 2005 | 23.18 | 23.25 | 22.70 | 23.00 | 132,400 | -0.17(-0.73%) |
Feb 28, 2005 | 23.45 | 23.54 | 22.52 | 23.17 | 241,100 | -0.28(-1.19%) |
Feb 25, 2005 | 23.10 | 23.45 | 23.00 | 23.45 | 273,700 | +0.41(+1.78%) |
Feb 24, 2005 | 24.00 | 24.00 | 22.50 | 23.04 | 360,100 | -0.86(-3.60%) |
Feb 23, 2005 | 23.25 | 23.95 | 23.25 | 23.90 | 133,400 | +0.65(+2.80%) |
Feb 22, 2005 | 23.30 | 23.37 | 23.10 | 23.25 | 106,800 | +0.15(+0.65%) |
Feb 18, 2005 | 23.40 | 23.60 | 22.97 | 23.10 | 91,300 | -0.30(-1.28%) |
Feb 17, 2005 | 23.98 | 24.00 | 23.40 | 23.40 | 31,300 | -0.46(-1.93%) |
Feb 16, 2005 | 23.99 | 24.15 | 23.64 | 23.86 | 183,500 | -0.12(-0.50%) |
Feb 15, 2005 | 23.95 | 24.15 | 23.70 | 23.98 | 111,700 | +0.22(+0.93%) |
Feb 14, 2005 | 23.75 | 24.00 | 23.65 | 23.76 | 130,500 | +0.21(+0.89%) |
Feb 11, 2005 | 22.99 | 23.76 | 22.90 | 23.55 | 185,900 | +0.62(+2.70%) |
Feb 10, 2005 | 22.85 | 23.10 | 22.70 | 22.93 | 126,300 | +0.28(+1.24%) |
Feb 09, 2005 | 22.46 | 22.95 | 22.28 | 22.65 | 90,800 | +0.20(+0.89%) |
Feb 08, 2005 | 22.20 | 22.65 | 22.20 | 22.45 | 101,500 | +0.04(+0.18%) |
Feb 07, 2005 | 22.70 | 22.75 | 22.22 | 22.41 | 103,500 | -0.39(-1.71%) |
Feb 04, 2005 | 22.54 | 22.80 | 22.32 | 22.80 | 258,000 | +0.26(+1.15%) |
Feb 03, 2005 | 22.26 | 23.00 | 22.25 | 22.54 | 187,700 | +0.34(+1.53%) |
Feb 02, 2005 | 21.20 | 22.60 | 21.20 | 22.20 | 413,200 | +1.10(+5.21%) |
Feb 01, 2005 | 21.90 | 22.20 | 21.07 | 21.10 | 149,000 | -0.60(-2.76%) |
Jan 31, 2005 | 20.98 | 21.74 | 20.88 | 21.70 | 209,200 | +0.72(+3.43%) |
Jan 28, 2005 | 21.21 | 21.21 | 20.91 | 20.98 | 92,100 | -0.29(-1.36%) |
Jan 27, 2005 | 21.30 | 21.45 | 21.16 | 21.27 | 29,200 | +0.02(+0.09%) |
Jan 26, 2005 | 21.59 | 21.64 | 20.92 | 21.25 | 145,500 | -0.25(-1.16%) |
Jan 25, 2005 | 21.82 | 22.00 | 21.38 | 21.50 | 162,600 | -0.42(-1.92%) |
Jan 24, 2005 | 22.15 | 22.25 | 21.64 | 21.92 | 57,300 | -0.08(-0.36%) |
Jan 21, 2005 | 22.00 | 22.30 | 22.00 | 22.00 | 177,100 | +0.10(+0.46%) |
Jan 20, 2005 | 22.49 | 22.49 | 21.60 | 21.90 | 223,800 | -0.59(-2.62%) |
Jan 19, 2005 | 22.00 | 23.08 | 21.95 | 22.49 | 386,000 | +1.29(+6.08%) |
Jan 18, 2005 | 20.70 | 21.29 | 20.70 | 21.20 | 228,900 | +1.16(+5.79%) |
Jan 14, 2005 | 19.73 | 20.04 | 19.73 | 20.04 | 116,800 | +0.56(+2.87%) |
Jan 13, 2005 | 19.33 | 20.15 | 19.05 | 19.48 | 293,900 | +0.10(+0.52%) |
Jan 12, 2005 | 18.75 | 19.41 | 18.70 | 19.38 | 93,700 | +0.77(+4.14%) |
Jan 11, 2005 | 18.50 | 18.61 | 18.10 | 18.61 | 116,300 | +0.14(+0.76%) |
Jan 10, 2005 | 18.60 | 18.70 | 18.45 | 18.47 | 144,300 | -0.03(-0.16%) |
Jan 07, 2005 | 18.75 | 18.82 | 18.43 | 18.50 | 251,100 | -0.25(-1.33%) |
Jan 06, 2005 | 18.50 | 18.80 | 18.40 | 18.75 | 141,100 | +0.18(+0.97%) |
Jan 05, 2005 | 18.60 | 19.00 | 18.52 | 18.57 | 158,300 | +0.02(+0.11%) |
Jan 04, 2005 | 18.40 | 18.66 | 18.30 | 18.55 | 81,500 | +0.15(+0.82%) |