Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.24 | 26.27 | 25.68 | 25.71 | 239,811 | -0.51(-1.96%) |
Dec 29, 2005 | 26.37 | 26.44 | 26.20 | 26.22 | 138,244 | -0.03(-0.10%) |
Dec 28, 2005 | 26.44 | 26.44 | 26.12 | 26.25 | 346,189 | +0.03(+0.10%) |
Dec 27, 2005 | 26.33 | 26.68 | 26.17 | 26.22 | 220,896 | -0.11(-0.42%) |
Dec 23, 2005 | 26.37 | 26.51 | 26.24 | 26.33 | 163,338 | -0.04(-0.16%) |
Dec 22, 2005 | 26.32 | 26.80 | 26.21 | 26.37 | 227,450 | +0.05(+0.19%) |
Dec 21, 2005 | 26.36 | 26.44 | 26.19 | 26.32 | 516,016 | +0.15(+0.58%) |
Dec 20, 2005 | 26.27 | 26.75 | 26.17 | 26.17 | 545,182 | -0.39(-1.46%) |
Dec 19, 2005 | 26.78 | 26.82 | 26.15 | 26.56 | 367,457 | +0.03(+0.13%) |
Dec 16, 2005 | 26.94 | 27.03 | 26.51 | 26.52 | 318,602 | -0.33(-1.22%) |
Dec 15, 2005 | 26.68 | 26.87 | 26.25 | 26.85 | 318,229 | +0.03(+0.09%) |
Dec 14, 2005 | 26.80 | 27.17 | 26.68 | 26.83 | 233,444 | -0.11(-0.41%) |
Dec 13, 2005 | 26.99 | 27.11 | 26.53 | 26.94 | 264,984 | -0.05(-0.19%) |
Dec 12, 2005 | 27.37 | 27.45 | 26.94 | 26.99 | 265,726 | -0.51(-1.84%) |
Dec 09, 2005 | 27.00 | 27.64 | 26.79 | 27.49 | 326,351 | +0.49(+1.81%) |
Dec 08, 2005 | 27.10 | 27.28 | 26.62 | 27.00 | 435,036 | +0.03(+0.12%) |
Dec 07, 2005 | 27.60 | 27.96 | 26.58 | 26.97 | 662,341 | -0.71(-2.56%) |
Dec 06, 2005 | 26.99 | 29.86 | 26.99 | 27.68 | 1,123,968 | +0.70(+2.59%) |
Dec 05, 2005 | 26.52 | 27.58 | 26.52 | 26.98 | 975,613 | -2.28(-7.80%) |
Dec 02, 2005 | 29.21 | 29.47 | 29.02 | 29.26 | 211,225 | -0.12(-0.40%) |
Dec 01, 2005 | 29.98 | 30.24 | 28.98 | 29.38 | 461,458 | -0.61(-2.05%) |
Nov 30, 2005 | 29.71 | 30.41 | 29.47 | 29.99 | 311,232 | +0.54(+1.83%) |
Nov 29, 2005 | 28.92 | 29.63 | 28.81 | 29.45 | 254,573 | +0.81(+2.82%) |
Nov 28, 2005 | 29.41 | 29.73 | 28.56 | 28.65 | 476,595 | -0.43(-1.48%) |
Nov 25, 2005 | 28.06 | 29.09 | 27.99 | 29.08 | 169,322 | +1.19(+4.26%) |
Nov 23, 2005 | 27.58 | 28.06 | 27.58 | 27.89 | 217,483 | +0.23(+0.82%) |
Nov 22, 2005 | 27.35 | 27.86 | 27.21 | 27.66 | 309,929 | +0.17(+0.61%) |
Nov 21, 2005 | 26.62 | 27.75 | 26.62 | 27.49 | 342,972 | +0.80(+3.00%) |
Nov 18, 2005 | 27.75 | 27.75 | 26.54 | 26.69 | 429,379 | -0.93(-3.35%) |
Nov 17, 2005 | 28.03 | 28.42 | 27.52 | 27.62 | 270,829 | -0.29(-1.06%) |
Nov 16, 2005 | 27.60 | 28.14 | 27.33 | 27.91 | 233,561 | +0.30(+1.10%) |
Nov 15, 2005 | 27.20 | 27.98 | 27.11 | 27.61 | 286,592 | +0.25(+0.92%) |
Nov 14, 2005 | 28.00 | 28.22 | 27.25 | 27.36 | 414,147 | -0.79(-2.81%) |
Nov 11, 2005 | 28.21 | 28.58 | 28.01 | 28.15 | 159,683 | -0.09(-0.33%) |
Nov 10, 2005 | 28.44 | 28.76 | 28.01 | 28.24 | 270,738 | -0.03(-0.09%) |
Nov 09, 2005 | 28.20 | 28.84 | 28.06 | 28.27 | 154,336 | +0.07(+0.24%) |
Nov 08, 2005 | 27.58 | 28.31 | 27.43 | 28.20 | 311,417 | +0.39(+1.39%) |
Nov 07, 2005 | 28.54 | 28.63 | 27.60 | 27.81 | 259,638 | -0.61(-2.16%) |
Nov 04, 2005 | 28.16 | 28.54 | 28.13 | 28.43 | 184,379 | +0.11(+0.39%) |
Nov 03, 2005 | 28.83 | 29.02 | 28.16 | 28.32 | 273,784 | -0.24(-0.83%) |
Nov 02, 2005 | 28.78 | 29.16 | 28.46 | 28.55 | 264,673 | -0.27(-0.94%) |
Nov 01, 2005 | 29.13 | 29.28 | 28.67 | 28.82 | 351,183 | -0.24(-0.81%) |
Oct 31, 2005 | 28.15 | 29.32 | 28.15 | 29.06 | 329,552 | +0.98(+3.48%) |
Oct 28, 2005 | 27.91 | 28.48 | 27.80 | 28.08 | 346,453 | +0.33(+1.18%) |
Oct 27, 2005 | 28.47 | 28.60 | 27.49 | 27.75 | 295,735 | -0.85(-2.99%) |
Oct 26, 2005 | 28.90 | 29.42 | 28.49 | 28.61 | 239,047 | -0.29(-1.01%) |
Oct 25, 2005 | 29.75 | 29.93 | 28.48 | 28.90 | 378,347 | -0.94(-3.16%) |
Oct 24, 2005 | 29.54 | 30.51 | 29.50 | 29.84 | 498,517 | +0.23(+0.77%) |
Oct 21, 2005 | 30.30 | 30.55 | 29.51 | 29.61 | 402,964 | -0.72(-2.36%) |
Oct 20, 2005 | 30.70 | 30.91 | 30.11 | 30.33 | 263,709 | -0.45(-1.45%) |
Oct 19, 2005 | 30.84 | 31.06 | 29.96 | 30.78 | 269,100 | -0.22(-0.71%) |
Oct 18, 2005 | 31.53 | 31.58 | 30.79 | 30.99 | 154,653 | -0.31(-1.00%) |
Oct 17, 2005 | 31.17 | 31.48 | 30.66 | 31.31 | 138,205 | +0.08(+0.27%) |
Oct 14, 2005 | 30.82 | 31.59 | 30.57 | 31.22 | 185,139 | +0.43(+1.39%) |
Oct 13, 2005 | 30.71 | 31.10 | 30.59 | 30.79 | 257,487 | -0.37(-1.19%) |
Oct 12, 2005 | 30.63 | 31.32 | 30.46 | 31.16 | 277,289 | +0.40(+1.29%) |
Oct 11, 2005 | 31.19 | 31.22 | 30.74 | 30.77 | 307,146 | -0.35(-1.11%) |
Oct 10, 2005 | 31.37 | 31.37 | 30.45 | 31.11 | 191,442 | -0.21(-0.67%) |
Oct 07, 2005 | 30.86 | 31.53 | 30.52 | 31.32 | 123,902 | +0.57(+1.86%) |
Oct 06, 2005 | 30.63 | 31.25 | 30.33 | 30.75 | 250,609 | +0.13(+0.41%) |
Oct 05, 2005 | 31.57 | 31.70 | 30.31 | 30.62 | 242,582 | -0.99(-3.12%) |
Oct 04, 2005 | 31.75 | 32.34 | 31.58 | 31.61 | 124,049 | -0.13(-0.42%) |
Oct 03, 2005 | 31.32 | 32.06 | 30.99 | 31.74 | 224,093 | +0.45(+1.45%) |
Sep 30, 2005 | 31.14 | 31.33 | 30.57 | 31.29 | 185,860 | +0.32(+1.03%) |
Sep 29, 2005 | 31.33 | 31.33 | 30.67 | 30.97 | 194,666 | -0.14(-0.46%) |
Sep 28, 2005 | 30.62 | 31.31 | 30.38 | 31.11 | 178,449 | +0.51(+1.65%) |
Sep 27, 2005 | 30.56 | 30.80 | 30.33 | 30.61 | 298,574 | +0.29(+0.97%) |
Sep 26, 2005 | 30.76 | 30.89 | 30.10 | 30.31 | 150,983 | -0.26(-0.85%) |
Sep 23, 2005 | 30.57 | 30.73 | 29.98 | 30.57 | 119,605 | +0.33(+1.09%) |
Sep 22, 2005 | 30.25 | 31.10 | 29.89 | 30.25 | 223,734 | -0.56(-1.83%) |
Sep 21, 2005 | 30.35 | 31.06 | 29.71 | 30.81 | 304,488 | +0.51(+1.70%) |
Sep 20, 2005 | 30.89 | 31.04 | 30.20 | 30.30 | 252,640 | -0.69(-2.23%) |
Sep 19, 2005 | 31.41 | 31.41 | 30.90 | 30.99 | 185,290 | -0.35(-1.13%) |
Sep 16, 2005 | 31.78 | 31.78 | 31.09 | 31.34 | 378,015 | -0.20(-0.64%) |
Sep 15, 2005 | 31.43 | 32.25 | 31.15 | 31.54 | 570,194 | +0.12(+0.38%) |
Sep 14, 2005 | 31.10 | 32.11 | 30.94 | 31.42 | 424,809 | +0.32(+1.03%) |
Sep 13, 2005 | 31.15 | 31.26 | 30.82 | 31.10 | 234,697 | -0.19(-0.62%) |
Sep 12, 2005 | 31.17 | 31.42 | 30.94 | 31.30 | 207,159 | +0.27(+0.87%) |
Sep 09, 2005 | 31.37 | 31.37 | 30.95 | 31.03 | 169,321 | -0.09(-0.30%) |
Sep 08, 2005 | 31.08 | 31.35 | 30.82 | 31.12 | 163,148 | -0.12(-0.38%) |
Sep 07, 2005 | 31.05 | 31.37 | 30.90 | 31.24 | 243,407 | +0.24(+0.79%) |
Sep 06, 2005 | 31.30 | 31.30 | 30.85 | 30.99 | 288,457 | +0.02(+0.05%) |
Sep 02, 2005 | 30.69 | 31.28 | 30.69 | 30.98 | 225,617 | +0.36(+1.18%) |
Sep 01, 2005 | 31.17 | 31.42 | 30.02 | 30.62 | 568,089 | -0.48(-1.54%) |
Aug 31, 2005 | 29.93 | 31.15 | 28.97 | 31.10 | 620,989 | +1.20(+4.03%) |
Aug 30, 2005 | 30.57 | 30.64 | 29.81 | 29.89 | 333,973 | -0.56(-1.83%) |
Aug 29, 2005 | 30.31 | 30.62 | 30.14 | 30.45 | 251,476 | +0.08(+0.25%) |
Aug 26, 2005 | 30.50 | 30.63 | 30.06 | 30.37 | 278,784 | -0.11(-0.36%) |
Aug 25, 2005 | 30.57 | 30.94 | 30.12 | 30.48 | 220,986 | -0.17(-0.55%) |
Aug 24, 2005 | 30.30 | 31.58 | 30.22 | 30.65 | 697,697 | +0.53(+1.76%) |
Aug 23, 2005 | 32.21 | 32.22 | 28.89 | 30.12 | 2,809,020 | -2.46(-7.55%) |
Aug 22, 2005 | 32.84 | 32.84 | 32.29 | 32.58 | 214,679 | +0.03(+0.10%) |
Aug 19, 2005 | 32.76 | 33.23 | 32.33 | 32.54 | 236,684 | -0.24(-0.72%) |
Aug 18, 2005 | 33.14 | 33.32 | 32.65 | 32.78 | 246,540 | -0.37(-1.12%) |
Aug 17, 2005 | 33.61 | 33.67 | 33.11 | 33.15 | 217,236 | -0.30(-0.91%) |
Aug 16, 2005 | 33.77 | 33.77 | 33.18 | 33.45 | 222,003 | -0.43(-1.27%) |
Aug 15, 2005 | 32.97 | 34.26 | 32.97 | 33.88 | 380,356 | +0.83(+2.52%) |
Aug 12, 2005 | 33.09 | 33.46 | 32.88 | 33.05 | 211,488 | -0.20(-0.61%) |
Aug 11, 2005 | 33.55 | 33.68 | 32.72 | 33.25 | 276,848 | -0.11(-0.33%) |
Aug 10, 2005 | 32.73 | 33.59 | 32.33 | 33.36 | 355,558 | +1.03(+3.18%) |
Aug 09, 2005 | 32.97 | 33.36 | 32.17 | 32.33 | 224,625 | -0.52(-1.59%) |
Aug 08, 2005 | 32.63 | 33.02 | 32.40 | 32.86 | 323,363 | +0.39(+1.19%) |
Aug 05, 2005 | 34.14 | 34.30 | 31.88 | 32.47 | 524,685 | -1.59(-4.67%) |
Aug 04, 2005 | 34.94 | 35.28 | 33.74 | 34.06 | 312,586 | -0.83(-2.39%) |
Aug 03, 2005 | 35.06 | 35.27 | 34.75 | 34.89 | 269,894 | -0.23(-0.65%) |
Aug 02, 2005 | 35.86 | 35.86 | 34.98 | 35.12 | 271,461 | -0.66(-1.84%) |
Aug 01, 2005 | 36.47 | 36.75 | 35.67 | 35.78 | 178,604 | -0.51(-1.39%) |
Jul 29, 2005 | 36.32 | 36.96 | 36.13 | 36.28 | 149,881 | -0.31(-0.85%) |
Jul 28, 2005 | 36.50 | 36.83 | 36.32 | 36.59 | 169,192 | +0.29(+0.81%) |
Jul 27, 2005 | 36.28 | 36.82 | 36.14 | 36.30 | 248,306 | +0.07(+0.19%) |
Jul 26, 2005 | 36.20 | 36.84 | 36.16 | 36.23 | 455,715 | +0.03(+0.09%) |
Jul 25, 2005 | 36.96 | 36.96 | 35.98 | 36.20 | 167,281 | -0.57(-1.56%) |
Jul 22, 2005 | 36.06 | 36.85 | 36.06 | 36.77 | 140,523 | +0.53(+1.46%) |
Jul 21, 2005 | 36.99 | 37.06 | 36.06 | 36.24 | 128,289 | -0.59(-1.60%) |
Jul 20, 2005 | 36.86 | 36.97 | 35.96 | 36.83 | 300,198 | -0.20(-0.55%) |
Jul 19, 2005 | 37.51 | 38.08 | 36.76 | 37.03 | 572,856 | -1.96(-5.03%) |
Jul 18, 2005 | 40.29 | 40.29 | 38.42 | 38.99 | 286,136 | -1.36(-3.38%) |
Jul 15, 2005 | 39.69 | 40.79 | 39.41 | 40.36 | 238,975 | +0.41(+1.03%) |
Jul 14, 2005 | 40.42 | 40.57 | 39.66 | 39.95 | 226,922 | -0.20(-0.50%) |
Jul 13, 2005 | 40.77 | 40.84 | 39.89 | 40.15 | 193,443 | -0.62(-1.53%) |
Jul 12, 2005 | 40.73 | 41.26 | 40.24 | 40.77 | 255,388 | +0.00(+0.00%) |
Jul 11, 2005 | 39.89 | 41.42 | 39.57 | 40.77 | 506,111 | +1.25(+3.15%) |
Jul 08, 2005 | 38.41 | 39.74 | 38.31 | 39.52 | 235,429 | +1.17(+3.05%) |
Jul 07, 2005 | 37.68 | 38.51 | 37.68 | 38.35 | 193,457 | +0.36(+0.95%) |
Jul 06, 2005 | 38.58 | 38.64 | 37.68 | 37.99 | 424,844 | -0.61(-1.57%) |
Jul 05, 2005 | 38.30 | 39.09 | 37.84 | 38.60 | 357,353 | -0.08(-0.22%) |
Jul 01, 2005 | 38.16 | 38.79 | 38.16 | 38.68 | 325,643 | +0.42(+1.10%) |
Jun 30, 2005 | 38.82 | 39.01 | 38.21 | 38.26 | 659,376 | -0.45(-1.15%) |
Jun 29, 2005 | 39.00 | 39.25 | 38.48 | 38.71 | 372,906 | -0.27(-0.69%) |
Jun 28, 2005 | 37.22 | 39.49 | 36.96 | 38.98 | 584,535 | +2.01(+5.44%) |
Jun 27, 2005 | 36.18 | 37.28 | 36.02 | 36.96 | 344,145 | +0.77(+2.12%) |
Jun 24, 2005 | 36.42 | 36.87 | 36.02 | 36.20 | 788,784 | +0.16(+0.44%) |
Jun 23, 2005 | 36.59 | 36.87 | 35.18 | 36.04 | 280,737 | -0.63(-1.72%) |
Jun 22, 2005 | 37.05 | 37.19 | 36.11 | 36.67 | 322,575 | -0.35(-0.96%) |
Jun 21, 2005 | 36.71 | 37.82 | 36.59 | 37.02 | 275,167 | +0.28(+0.76%) |
Jun 20, 2005 | 36.21 | 36.89 | 36.17 | 36.75 | 287,222 | +0.42(+1.16%) |
Jun 17, 2005 | 35.31 | 36.38 | 35.07 | 36.32 | 852,706 | +0.88(+2.49%) |
Jun 16, 2005 | 34.35 | 35.47 | 34.33 | 35.44 | 422,600 | +1.15(+3.36%) |
Jun 15, 2005 | 34.10 | 34.35 | 34.03 | 34.29 | 191,596 | +0.09(+0.27%) |
Jun 14, 2005 | 33.78 | 34.30 | 33.55 | 34.19 | 264,170 | +0.50(+1.47%) |
Jun 13, 2005 | 33.50 | 33.91 | 33.50 | 33.70 | 280,987 | +0.11(+0.33%) |
Jun 10, 2005 | 33.07 | 33.74 | 32.96 | 33.59 | 166,559 | +0.49(+1.48%) |
Jun 09, 2005 | 33.06 | 33.59 | 32.98 | 33.10 | 316,246 | -0.21(-0.63%) |
Jun 08, 2005 | 33.38 | 33.47 | 33.15 | 33.31 | 182,940 | +0.01(+0.03%) |
Jun 07, 2005 | 32.51 | 33.45 | 32.51 | 33.30 | 215,332 | +0.72(+2.20%) |
Jun 06, 2005 | 32.66 | 32.96 | 32.55 | 32.59 | 214,656 | -0.10(-0.31%) |
Jun 03, 2005 | 33.06 | 33.33 | 32.58 | 32.69 | 222,607 | -0.54(-1.62%) |
Jun 02, 2005 | 32.93 | 33.61 | 32.65 | 33.23 | 242,978 | +0.35(+1.05%) |
Jun 01, 2005 | 32.23 | 33.24 | 32.09 | 32.88 | 216,129 | +0.97(+3.03%) |
May 31, 2005 | 32.06 | 32.65 | 31.91 | 31.91 | 294,548 | -0.30(-0.94%) |
May 27, 2005 | 31.87 | 32.25 | 31.77 | 32.22 | 131,895 | +0.13(+0.42%) |
May 26, 2005 | 31.95 | 32.17 | 31.73 | 32.08 | 187,902 | +0.00(+0.00%) |
May 25, 2005 | 32.12 | 32.21 | 31.50 | 32.08 | 239,753 | +0.00(+0.00%) |
May 24, 2005 | 31.16 | 32.08 | 30.77 | 32.08 | 312,342 | +0.61(+1.95%) |
May 23, 2005 | 31.85 | 31.87 | 31.46 | 31.47 | 166,897 | -0.40(-1.24%) |
May 20, 2005 | 32.06 | 32.07 | 31.62 | 31.86 | 248,590 | -0.20(-0.63%) |
May 19, 2005 | 32.84 | 32.93 | 31.95 | 32.06 | 190,215 | -0.84(-2.56%) |
May 18, 2005 | 32.31 | 33.04 | 32.31 | 32.91 | 75,057 | +0.56(+1.74%) |
May 17, 2005 | 32.34 | 32.44 | 31.83 | 32.34 | 162,128 | -0.17(-0.52%) |
May 16, 2005 | 31.96 | 32.54 | 31.37 | 32.51 | 82,744 | +0.87(+2.74%) |
May 13, 2005 | 31.83 | 32.08 | 31.51 | 31.64 | 115,419 | -0.58(-1.80%) |
May 12, 2005 | 32.12 | 32.51 | 32.00 | 32.22 | 195,556 | +0.26(+0.82%) |
May 11, 2005 | 31.99 | 32.22 | 31.84 | 31.96 | 160,381 | -0.16(-0.50%) |
May 10, 2005 | 31.81 | 32.22 | 31.81 | 32.12 | 207,073 | +0.13(+0.39%) |
May 09, 2005 | 32.19 | 32.23 | 31.73 | 32.00 | 133,293 | -0.03(-0.11%) |
May 06, 2005 | 32.21 | 32.27 | 31.93 | 32.03 | 117,324 | +0.34(+1.06%) |
May 05, 2005 | 32.21 | 32.23 | 31.47 | 31.69 | 84,100 | -0.53(-1.65%) |
May 04, 2005 | 31.26 | 32.32 | 31.26 | 32.22 | 125,585 | +0.83(+2.63%) |
May 03, 2005 | 30.94 | 31.96 | 30.94 | 31.40 | 233,686 | +0.41(+1.33%) |
May 02, 2005 | 30.67 | 31.07 | 30.50 | 30.99 | 173,626 | +0.47(+1.55%) |
Apr 29, 2005 | 30.52 | 31.08 | 30.31 | 30.51 | 150,336 | -0.02(-0.06%) |
Apr 28, 2005 | 30.89 | 31.28 | 30.52 | 30.53 | 143,049 | -0.35(-1.14%) |
Apr 27, 2005 | 30.73 | 31.29 | 30.44 | 30.89 | 203,709 | -0.15(-0.49%) |
Apr 26, 2005 | 31.79 | 32.27 | 30.82 | 31.04 | 332,427 | -0.88(-2.77%) |
Apr 25, 2005 | 32.59 | 32.65 | 31.85 | 31.92 | 455,615 | -0.79(-2.42%) |
Apr 22, 2005 | 34.16 | 34.38 | 32.46 | 32.71 | 249,198 | -1.62(-4.71%) |
Apr 21, 2005 | 33.66 | 34.67 | 33.47 | 34.33 | 108,874 | +0.72(+2.15%) |
Apr 20, 2005 | 34.39 | 35.20 | 33.61 | 33.61 | 161,058 | -1.23(-3.53%) |
Apr 19, 2005 | 33.77 | 34.92 | 33.64 | 34.83 | 196,627 | +0.94(+2.78%) |
Apr 18, 2005 | 33.73 | 34.28 | 33.66 | 33.89 | 338,621 | +0.08(+0.22%) |
Apr 15, 2005 | 33.68 | 34.10 | 33.26 | 33.82 | 256,324 | -0.08(-0.25%) |
Apr 14, 2005 | 34.11 | 34.56 | 33.87 | 33.90 | 90,528 | -0.36(-1.06%) |
Apr 13, 2005 | 35.16 | 35.24 | 34.11 | 34.26 | 134,821 | -0.66(-1.88%) |
Apr 12, 2005 | 34.94 | 35.19 | 34.51 | 34.92 | 187,151 | -0.03(-0.07%) |
Apr 11, 2005 | 34.75 | 35.31 | 34.62 | 34.94 | 136,063 | -0.01(-0.02%) |
Apr 08, 2005 | 35.03 | 35.14 | 34.63 | 34.95 | 141,976 | -0.26(-0.74%) |
Apr 07, 2005 | 35.03 | 35.43 | 34.84 | 35.21 | 108,645 | +0.07(+0.19%) |
Apr 06, 2005 | 34.87 | 35.53 | 34.87 | 35.15 | 131,261 | +0.19(+0.55%) |
Apr 05, 2005 | 34.90 | 35.20 | 34.58 | 34.95 | 217,668 | +0.31(+0.90%) |
Apr 04, 2005 | 36.04 | 36.04 | 34.05 | 34.64 | 442,355 | -1.09(-3.06%) |
Apr 01, 2005 | 36.42 | 36.75 | 35.58 | 35.74 | 146,749 | -0.65(-1.78%) |
Mar 31, 2005 | 36.36 | 36.63 | 36.22 | 36.38 | 215,406 | +0.37(+1.03%) |
Mar 30, 2005 | 35.43 | 36.21 | 35.10 | 36.01 | 112,458 | +0.84(+2.39%) |
Mar 29, 2005 | 36.20 | 36.20 | 35.05 | 35.17 | 111,834 | -0.76(-2.11%) |
Mar 28, 2005 | 35.56 | 36.21 | 35.37 | 35.93 | 180,963 | +0.56(+1.60%) |
Mar 24, 2005 | 35.60 | 36.02 | 35.36 | 35.37 | 135,513 | +0.04(+0.12%) |
Mar 23, 2005 | 35.79 | 36.53 | 35.07 | 35.32 | 268,145 | -0.83(-2.28%) |
Mar 22, 2005 | 36.57 | 36.94 | 35.88 | 36.15 | 114,097 | -0.18(-0.49%) |
Mar 21, 2005 | 36.44 | 36.63 | 35.63 | 36.32 | 187,311 | +0.28(+0.77%) |
Mar 18, 2005 | 36.93 | 36.93 | 35.49 | 36.05 | 511,347 | -0.62(-1.70%) |
Mar 17, 2005 | 37.05 | 37.43 | 36.58 | 36.67 | 247,549 | -0.72(-1.91%) |
Mar 16, 2005 | 36.83 | 37.69 | 36.83 | 37.39 | 193,407 | +0.25(+0.68%) |
Mar 15, 2005 | 36.27 | 37.29 | 36.26 | 37.13 | 274,437 | +0.79(+2.18%) |
Mar 14, 2005 | 36.56 | 36.88 | 36.29 | 36.34 | 202,369 | -0.30(-0.83%) |
Mar 11, 2005 | 36.91 | 37.13 | 36.42 | 36.64 | 266,393 | -0.48(-1.29%) |
Mar 10, 2005 | 38.27 | 38.35 | 36.96 | 37.12 | 303,682 | -0.94(-2.48%) |
Mar 09, 2005 | 38.78 | 38.83 | 37.97 | 38.07 | 124,581 | -0.41(-1.07%) |
Mar 08, 2005 | 38.68 | 38.94 | 38.45 | 38.48 | 339,542 | -0.34(-0.87%) |
Mar 07, 2005 | 38.40 | 39.13 | 37.89 | 38.82 | 164,836 | +0.42(+1.10%) |
Mar 04, 2005 | 37.52 | 38.67 | 37.52 | 38.40 | 197,905 | +0.73(+1.95%) |
Mar 03, 2005 | 37.87 | 37.89 | 37.57 | 37.66 | 317,078 | -0.10(-0.27%) |
Mar 02, 2005 | 37.47 | 37.83 | 37.28 | 37.76 | 150,249 | +0.19(+0.52%) |
Mar 01, 2005 | 37.92 | 37.93 | 37.33 | 37.57 | 160,379 | -0.21(-0.56%) |
Feb 28, 2005 | 37.76 | 37.92 | 37.39 | 37.78 | 293,464 | -0.13(-0.36%) |
Feb 25, 2005 | 37.76 | 38.01 | 37.66 | 37.92 | 168,194 | +0.15(+0.40%) |
Feb 24, 2005 | 37.97 | 38.30 | 37.55 | 37.76 | 239,430 | +0.24(+0.65%) |
Feb 23, 2005 | 38.02 | 38.02 | 36.70 | 37.52 | 243,861 | -0.42(-1.11%) |
Feb 22, 2005 | 39.52 | 39.52 | 37.77 | 37.94 | 248,815 | -1.33(-3.39%) |
Feb 18, 2005 | 38.78 | 39.45 | 38.78 | 39.27 | 221,016 | +0.34(+0.87%) |
Feb 17, 2005 | 38.05 | 39.20 | 38.05 | 38.94 | 352,115 | +0.71(+1.85%) |
Feb 16, 2005 | 37.89 | 38.61 | 37.74 | 38.23 | 181,829 | +0.17(+0.44%) |
Feb 15, 2005 | 37.36 | 38.30 | 37.29 | 38.06 | 171,193 | +0.32(+0.85%) |
Feb 14, 2005 | 37.89 | 38.00 | 37.18 | 37.74 | 144,396 | -0.34(-0.88%) |
Feb 11, 2005 | 37.67 | 38.35 | 37.23 | 38.08 | 167,336 | +0.24(+0.62%) |
Feb 10, 2005 | 37.42 | 38.10 | 37.42 | 37.84 | 82,793 | +0.12(+0.31%) |
Feb 09, 2005 | 37.58 | 38.15 | 37.28 | 37.72 | 173,691 | -0.09(-0.24%) |
Feb 08, 2005 | 37.22 | 37.84 | 37.18 | 37.82 | 99,630 | +0.39(+1.03%) |
Feb 07, 2005 | 37.58 | 38.08 | 37.38 | 37.43 | 282,692 | -0.75(-1.96%) |
Feb 04, 2005 | 38.14 | 38.34 | 37.81 | 38.18 | 229,821 | +0.08(+0.20%) |
Feb 03, 2005 | 36.46 | 38.26 | 36.38 | 38.10 | 449,782 | +1.69(+4.65%) |
Feb 02, 2005 | 36.42 | 36.51 | 36.11 | 36.41 | 208,154 | +0.12(+0.32%) |
Feb 01, 2005 | 36.93 | 36.97 | 36.11 | 36.29 | 176,730 | -0.51(-1.40%) |
Jan 31, 2005 | 36.48 | 36.80 | 36.02 | 36.80 | 201,261 | +0.63(+1.75%) |
Jan 28, 2005 | 36.13 | 36.28 | 35.41 | 36.17 | 161,211 | +0.40(+1.13%) |
Jan 27, 2005 | 35.50 | 36.13 | 35.14 | 35.77 | 169,484 | +0.40(+1.14%) |
Jan 26, 2005 | 35.63 | 35.63 | 34.95 | 35.37 | 154,765 | +0.08(+0.24%) |
Jan 25, 2005 | 35.37 | 35.95 | 35.04 | 35.28 | 178,108 | +0.05(+0.14%) |
Jan 24, 2005 | 37.20 | 37.33 | 35.17 | 35.23 | 272,555 | -1.65(-4.47%) |
Jan 21, 2005 | 36.00 | 37.20 | 35.79 | 36.88 | 303,473 | +0.66(+1.81%) |
Jan 20, 2005 | 36.36 | 36.64 | 36.05 | 36.22 | 101,226 | -0.43(-1.17%) |
Jan 19, 2005 | 36.94 | 36.94 | 36.12 | 36.65 | 232,765 | -0.13(-0.37%) |
Jan 18, 2005 | 36.21 | 36.96 | 35.43 | 36.79 | 449,462 | +0.90(+2.51%) |
Jan 14, 2005 | 35.52 | 36.22 | 35.22 | 35.89 | 250,093 | +0.78(+2.23%) |
Jan 13, 2005 | 34.89 | 35.49 | 34.58 | 35.10 | 235,834 | -0.02(-0.05%) |
Jan 12, 2005 | 35.59 | 35.61 | 34.65 | 35.12 | 365,716 | +0.13(+0.39%) |
Jan 11, 2005 | 35.43 | 35.59 | 34.94 | 34.99 | 302,746 | -0.36(-1.02%) |
Jan 10, 2005 | 34.11 | 35.89 | 33.83 | 35.35 | 419,896 | +1.86(+5.56%) |
Jan 07, 2005 | 33.96 | 34.35 | 33.47 | 33.49 | 181,543 | -0.48(-1.41%) |
Jan 06, 2005 | 34.20 | 34.32 | 33.75 | 33.97 | 206,414 | +0.04(+0.12%) |
Jan 05, 2005 | 34.94 | 35.51 | 33.71 | 33.93 | 420,553 | -1.15(-3.29%) |
Jan 04, 2005 | 34.87 | 35.41 | 34.85 | 35.08 | 298,978 | +0.18(+0.51%) |