Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.18 | 36.34 | 35.63 | 36.19 | 232,365 | -0.13(-0.37%) |
Dec 29, 2005 | 36.50 | 36.72 | 36.21 | 36.32 | 174,687 | -0.33(-0.89%) |
Dec 28, 2005 | 36.30 | 36.79 | 36.30 | 36.65 | 189,726 | +0.47(+1.29%) |
Dec 27, 2005 | 36.91 | 36.94 | 36.18 | 36.18 | 339,788 | -0.99(-2.65%) |
Dec 23, 2005 | 37.19 | 37.82 | 36.94 | 37.17 | 255,667 | -0.02(-0.07%) |
Dec 22, 2005 | 36.49 | 37.32 | 36.49 | 37.19 | 327,724 | +0.77(+2.11%) |
Dec 21, 2005 | 35.96 | 36.72 | 35.96 | 36.43 | 322,435 | +0.51(+1.41%) |
Dec 20, 2005 | 36.14 | 36.55 | 35.70 | 35.92 | 375,651 | -0.22(-0.62%) |
Dec 19, 2005 | 35.67 | 36.76 | 35.64 | 36.14 | 619,750 | +0.33(+0.91%) |
Dec 16, 2005 | 35.68 | 36.30 | 35.26 | 35.81 | 1,227,437 | +0.07(+0.20%) |
Dec 15, 2005 | 36.91 | 37.60 | 35.33 | 35.74 | 1,701,257 | -4.00(-10.06%) |
Dec 14, 2005 | 40.24 | 40.53 | 39.66 | 39.74 | 247,735 | -0.40(-0.99%) |
Dec 13, 2005 | 40.42 | 40.93 | 39.72 | 40.14 | 393,335 | -0.34(-0.84%) |
Dec 12, 2005 | 39.23 | 40.64 | 39.30 | 40.48 | 390,856 | +1.25(+3.18%) |
Dec 09, 2005 | 39.43 | 39.52 | 38.88 | 39.23 | 198,650 | -0.27(-0.67%) |
Dec 08, 2005 | 39.06 | 40.72 | 39.06 | 39.50 | 528,193 | +0.34(+0.88%) |
Dec 07, 2005 | 38.48 | 39.35 | 38.43 | 39.15 | 486,711 | +0.73(+1.91%) |
Dec 06, 2005 | 38.54 | 38.86 | 38.25 | 38.42 | 306,404 | -0.07(-0.19%) |
Dec 05, 2005 | 38.88 | 39.06 | 38.08 | 38.50 | 284,589 | -0.21(-0.53%) |
Dec 02, 2005 | 38.27 | 39.02 | 38.05 | 38.70 | 463,408 | +0.44(+1.14%) |
Dec 01, 2005 | 37.97 | 39.14 | 38.27 | 38.27 | 531,663 | +0.30(+0.78%) |
Nov 30, 2005 | 37.71 | 38.04 | 37.07 | 37.97 | 508,361 | +0.74(+2.00%) |
Nov 29, 2005 | 35.85 | 37.79 | 35.85 | 37.22 | 689,163 | +1.42(+3.97%) |
Nov 28, 2005 | 37.21 | 37.21 | 35.73 | 35.80 | 275,995 | -1.09(-2.95%) |
Nov 25, 2005 | 36.73 | 37.39 | 36.70 | 36.89 | 73,709 | +0.05(+0.15%) |
Nov 23, 2005 | 36.34 | 37.10 | 36.34 | 36.84 | 189,065 | +0.44(+1.20%) |
Nov 22, 2005 | 35.94 | 36.64 | 35.94 | 36.40 | 245,917 | +0.46(+1.28%) |
Nov 21, 2005 | 35.28 | 36.14 | 35.26 | 35.94 | 374,494 | +0.46(+1.30%) |
Nov 18, 2005 | 35.70 | 35.85 | 34.98 | 35.48 | 210,384 | +0.07(+0.21%) |
Nov 17, 2005 | 34.64 | 35.45 | 34.64 | 35.41 | 307,065 | +0.90(+2.61%) |
Nov 16, 2005 | 34.34 | 34.86 | 34.31 | 34.51 | 258,642 | +0.32(+0.94%) |
Nov 15, 2005 | 35.19 | 35.59 | 34.19 | 34.19 | 536,786 | -1.03(-2.92%) |
Nov 14, 2005 | 35.12 | 35.39 | 35.05 | 35.22 | 239,306 | +0.41(+1.18%) |
Nov 11, 2005 | 34.92 | 35.31 | 34.71 | 34.80 | 161,796 | -0.12(-0.33%) |
Nov 10, 2005 | 34.82 | 35.09 | 34.40 | 34.92 | 312,354 | +0.13(+0.37%) |
Nov 09, 2005 | 34.31 | 35.16 | 34.24 | 34.79 | 320,783 | +0.48(+1.39%) |
Nov 08, 2005 | 34.27 | 34.42 | 33.90 | 34.31 | 186,586 | -0.01(-0.04%) |
Nov 07, 2005 | 33.82 | 34.43 | 33.76 | 34.33 | 218,813 | +0.50(+1.48%) |
Nov 04, 2005 | 34.35 | 34.43 | 33.68 | 33.82 | 221,788 | -0.56(-1.64%) |
Nov 03, 2005 | 34.54 | 35.01 | 34.33 | 34.39 | 294,670 | +0.00(+0.00%) |
Nov 02, 2005 | 34.76 | 35.16 | 34.31 | 34.39 | 308,718 | -0.38(-1.08%) |
Nov 01, 2005 | 34.31 | 34.88 | 34.28 | 34.76 | 354,993 | +0.38(+1.09%) |
Oct 31, 2005 | 33.52 | 34.71 | 33.49 | 34.39 | 485,554 | +0.96(+2.86%) |
Oct 28, 2005 | 33.40 | 33.67 | 33.10 | 33.43 | 447,873 | +0.24(+0.73%) |
Oct 27, 2005 | 33.52 | 33.55 | 32.95 | 33.19 | 501,254 | -0.44(-1.30%) |
Oct 26, 2005 | 32.80 | 33.87 | 32.80 | 33.62 | 590,333 | +0.77(+2.34%) |
Oct 25, 2005 | 32.67 | 33.26 | 32.31 | 32.86 | 581,904 | +1.70(+5.46%) |
Oct 24, 2005 | 30.74 | 31.29 | 30.74 | 31.16 | 341,771 | +0.50(+1.64%) |
Oct 21, 2005 | 30.56 | 30.80 | 30.31 | 30.65 | 143,782 | +0.16(+0.52%) |
Oct 20, 2005 | 31.06 | 31.26 | 30.15 | 30.50 | 214,681 | -0.56(-1.81%) |
Oct 19, 2005 | 29.95 | 31.13 | 29.77 | 31.06 | 257,816 | +1.05(+3.49%) |
Oct 18, 2005 | 30.71 | 30.71 | 29.92 | 30.01 | 266,410 | -0.79(-2.55%) |
Oct 17, 2005 | 30.38 | 30.87 | 30.25 | 30.80 | 310,701 | +0.47(+1.56%) |
Oct 14, 2005 | 29.76 | 30.42 | 29.53 | 30.33 | 361,438 | +0.56(+1.89%) |
Oct 13, 2005 | 30.18 | 30.25 | 29.73 | 29.76 | 351,853 | -0.42(-1.38%) |
Oct 12, 2005 | 29.95 | 30.41 | 29.95 | 30.18 | 243,603 | +0.13(+0.44%) |
Oct 11, 2005 | 30.33 | 30.70 | 30.05 | 30.05 | 431,842 | -0.21(-0.68%) |
Oct 10, 2005 | 31.07 | 31.18 | 30.16 | 30.25 | 488,198 | -0.61(-1.96%) |
Oct 07, 2005 | 30.62 | 30.97 | 30.22 | 30.86 | 477,951 | +0.71(+2.37%) |
Oct 06, 2005 | 30.31 | 30.82 | 29.70 | 30.15 | 965,654 | +0.13(+0.44%) |
Oct 05, 2005 | 31.25 | 31.31 | 30.01 | 30.01 | 437,957 | -1.33(-4.23%) |
Oct 04, 2005 | 31.86 | 31.95 | 31.34 | 31.34 | 285,746 | -0.68(-2.12%) |
Oct 03, 2005 | 32.25 | 32.41 | 31.84 | 32.01 | 306,404 | -0.12(-0.38%) |
Sep 30, 2005 | 31.66 | 32.22 | 31.37 | 32.14 | 266,079 | +0.48(+1.51%) |
Sep 29, 2005 | 31.19 | 32.05 | 31.09 | 31.66 | 186,255 | +0.45(+1.45%) |
Sep 28, 2005 | 30.62 | 31.33 | 30.39 | 31.20 | 257,320 | +0.59(+1.92%) |
Sep 27, 2005 | 30.93 | 30.93 | 30.40 | 30.62 | 243,438 | -0.43(-1.38%) |
Sep 26, 2005 | 30.01 | 31.16 | 30.01 | 31.05 | 342,763 | +1.26(+4.22%) |
Sep 23, 2005 | 29.79 | 30.06 | 29.36 | 29.79 | 124,445 | +0.11(+0.39%) |
Sep 22, 2005 | 29.20 | 29.83 | 28.88 | 29.67 | 115,191 | +0.48(+1.66%) |
Sep 21, 2005 | 29.50 | 29.50 | 29.10 | 29.19 | 157,995 | -0.39(-1.31%) |
Sep 20, 2005 | 30.38 | 30.51 | 29.49 | 29.58 | 142,625 | -0.70(-2.32%) |
Sep 19, 2005 | 29.74 | 30.30 | 29.72 | 30.28 | 154,855 | +0.47(+1.56%) |
Sep 16, 2005 | 30.25 | 30.28 | 29.81 | 29.81 | 387,385 | -0.32(-1.06%) |
Sep 15, 2005 | 30.25 | 30.35 | 29.85 | 30.13 | 198,981 | -0.13(-0.44%) |
Sep 14, 2005 | 30.42 | 30.42 | 30.14 | 30.27 | 264,592 | -0.15(-0.50%) |
Sep 13, 2005 | 30.47 | 30.59 | 30.27 | 30.42 | 196,667 | -0.19(-0.61%) |
Sep 12, 2005 | 30.31 | 30.74 | 30.14 | 30.61 | 156,838 | +0.16(+0.54%) |
Sep 09, 2005 | 30.24 | 30.47 | 30.08 | 30.44 | 146,922 | +0.20(+0.66%) |
Sep 08, 2005 | 30.19 | 30.24 | 29.80 | 30.24 | 141,468 | -0.06(-0.20%) |
Sep 07, 2005 | 30.25 | 30.30 | 29.95 | 30.30 | 137,667 | -0.05(-0.16%) |
Sep 06, 2005 | 29.53 | 30.44 | 29.38 | 30.35 | 236,662 | +0.66(+2.22%) |
Sep 02, 2005 | 30.01 | 30.05 | 29.62 | 29.69 | 242,942 | -0.39(-1.29%) |
Sep 01, 2005 | 29.59 | 30.11 | 29.53 | 30.08 | 269,219 | +0.57(+1.95%) |
Aug 31, 2005 | 28.35 | 29.52 | 28.01 | 29.50 | 342,928 | +1.23(+4.37%) |
Aug 30, 2005 | 28.35 | 28.41 | 27.93 | 28.27 | 178,323 | -0.13(-0.45%) |
Aug 29, 2005 | 27.68 | 28.42 | 27.32 | 28.40 | 209,393 | +0.71(+2.58%) |
Aug 26, 2005 | 27.81 | 27.81 | 27.44 | 27.68 | 125,602 | -0.11(-0.39%) |
Aug 25, 2005 | 27.30 | 27.83 | 27.27 | 27.79 | 170,059 | +0.50(+1.84%) |
Aug 24, 2005 | 27.83 | 28.11 | 27.23 | 27.29 | 225,424 | -0.76(-2.70%) |
Aug 23, 2005 | 27.98 | 28.13 | 27.62 | 28.05 | 160,474 | +0.06(+0.22%) |
Aug 22, 2005 | 27.88 | 28.23 | 27.77 | 27.98 | 203,608 | +0.11(+0.39%) |
Aug 19, 2005 | 27.85 | 28.20 | 27.82 | 27.88 | 155,516 | +0.00(+0.00%) |
Aug 18, 2005 | 27.80 | 28.01 | 27.47 | 27.88 | 251,370 | +0.04(+0.15%) |
Aug 17, 2005 | 27.57 | 27.98 | 27.40 | 27.83 | 261,286 | +0.18(+0.66%) |
Aug 16, 2005 | 28.10 | 28.10 | 27.46 | 27.65 | 228,068 | -0.60(-2.12%) |
Aug 15, 2005 | 27.53 | 28.43 | 27.31 | 28.25 | 479,439 | +1.27(+4.71%) |
Aug 12, 2005 | 27.62 | 27.66 | 26.77 | 26.98 | 562,072 | -0.82(-2.96%) |
Aug 11, 2005 | 28.78 | 28.81 | 27.59 | 27.80 | 516,459 | -1.06(-3.67%) |
Aug 10, 2005 | 28.97 | 29.08 | 28.72 | 28.86 | 242,116 | -0.02(-0.06%) |
Aug 09, 2005 | 29.13 | 29.20 | 28.62 | 28.88 | 168,737 | -0.17(-0.58%) |
Aug 08, 2005 | 28.97 | 29.10 | 28.76 | 29.05 | 254,511 | +0.09(+0.31%) |
Aug 05, 2005 | 28.89 | 28.96 | 28.79 | 28.96 | 189,891 | -0.07(-0.25%) |
Aug 04, 2005 | 29.29 | 29.29 | 28.95 | 29.03 | 226,746 | -0.40(-1.36%) |
Aug 03, 2005 | 29.53 | 29.58 | 29.23 | 29.43 | 208,897 | -0.16(-0.53%) |
Aug 02, 2005 | 29.41 | 29.62 | 29.41 | 29.59 | 286,903 | +0.25(+0.87%) |
Aug 01, 2005 | 28.81 | 29.47 | 28.81 | 29.33 | 292,026 | +0.68(+2.36%) |
Jul 29, 2005 | 29.35 | 29.52 | 28.55 | 28.66 | 357,968 | -0.77(-2.61%) |
Jul 28, 2005 | 28.50 | 29.47 | 28.50 | 29.43 | 368,379 | +1.02(+3.58%) |
Jul 27, 2005 | 28.23 | 28.44 | 28.15 | 28.41 | 342,928 | +0.22(+0.79%) |
Jul 26, 2005 | 28.20 | 29.10 | 28.13 | 28.18 | 560,420 | -0.19(-0.68%) |
Jul 25, 2005 | 28.53 | 28.93 | 28.20 | 28.38 | 839,225 | -0.13(-0.45%) |
Jul 22, 2005 | 28.02 | 28.64 | 27.57 | 28.51 | 651,316 | +1.15(+4.20%) |
Jul 21, 2005 | 26.23 | 27.49 | 26.19 | 27.36 | 692,137 | +1.22(+4.65%) |
Jul 20, 2005 | 25.98 | 26.32 | 25.98 | 26.14 | 318,634 | +0.20(+0.77%) |
Jul 19, 2005 | 25.38 | 25.96 | 25.38 | 25.94 | 324,418 | +0.67(+2.66%) |
Jul 18, 2005 | 25.20 | 25.46 | 25.17 | 25.27 | 177,496 | +0.04(+0.14%) |
Jul 15, 2005 | 25.27 | 25.47 | 25.05 | 25.23 | 169,563 | -0.19(-0.74%) |
Jul 14, 2005 | 25.78 | 25.96 | 25.09 | 25.42 | 185,594 | -0.13(-0.52%) |
Jul 13, 2005 | 26.17 | 26.24 | 25.33 | 25.55 | 238,314 | -0.47(-1.79%) |
Jul 12, 2005 | 26.46 | 26.58 | 26.02 | 26.02 | 199,807 | -0.44(-1.67%) |
Jul 11, 2005 | 26.02 | 26.85 | 26.02 | 26.46 | 613,636 | +0.49(+1.89%) |
Jul 08, 2005 | 25.53 | 26.27 | 25.53 | 25.97 | 715,275 | +0.49(+1.92%) |
Jul 07, 2005 | 24.57 | 25.49 | 24.17 | 25.48 | 698,748 | +1.00(+4.08%) |
Jul 06, 2005 | 25.28 | 25.28 | 24.45 | 24.48 | 440,271 | -0.80(-3.16%) |
Jul 05, 2005 | 25.29 | 25.38 | 25.14 | 25.28 | 311,858 | +0.01(+0.05%) |
Jul 01, 2005 | 25.63 | 25.67 | 25.15 | 25.27 | 242,611 | -0.51(-1.97%) |
Jun 30, 2005 | 26.45 | 26.60 | 25.78 | 25.78 | 266,245 | -0.60(-2.27%) |
Jun 29, 2005 | 26.52 | 26.58 | 26.17 | 26.38 | 190,222 | -0.12(-0.46%) |
Jun 28, 2005 | 26.23 | 26.76 | 26.21 | 26.50 | 272,194 | +0.47(+1.81%) |
Jun 27, 2005 | 25.89 | 26.16 | 25.87 | 26.02 | 513,319 | +0.10(+0.40%) |
Jun 24, 2005 | 26.51 | 26.77 | 25.53 | 25.92 | 616,941 | -0.55(-2.08%) |
Jun 23, 2005 | 27.17 | 27.24 | 26.44 | 26.47 | 199,807 | -0.64(-2.34%) |
Jun 22, 2005 | 26.98 | 27.17 | 26.82 | 27.11 | 202,451 | +0.25(+0.92%) |
Jun 21, 2005 | 26.51 | 27.00 | 26.51 | 26.86 | 178,323 | +0.33(+1.23%) |
Jun 20, 2005 | 27.11 | 27.11 | 26.53 | 26.53 | 281,119 | -0.59(-2.16%) |
Jun 17, 2005 | 27.77 | 27.83 | 27.12 | 27.12 | 515,302 | -0.24(-0.86%) |
Jun 16, 2005 | 26.96 | 27.44 | 26.76 | 27.36 | 240,793 | +0.30(+1.10%) |
Jun 15, 2005 | 26.73 | 27.06 | 26.48 | 27.06 | 153,037 | +0.48(+1.82%) |
Jun 14, 2005 | 26.24 | 26.68 | 26.22 | 26.58 | 194,519 | +0.28(+1.06%) |
Jun 13, 2005 | 26.33 | 26.74 | 26.03 | 26.30 | 176,009 | -0.18(-0.66%) |
Jun 10, 2005 | 26.14 | 26.65 | 26.14 | 26.47 | 236,496 | +0.39(+1.51%) |
Jun 09, 2005 | 25.74 | 26.16 | 25.46 | 26.08 | 180,471 | +0.41(+1.60%) |
Jun 08, 2005 | 26.32 | 26.34 | 25.40 | 25.67 | 307,561 | -0.64(-2.44%) |
Jun 07, 2005 | 26.50 | 26.65 | 26.20 | 26.31 | 196,502 | -0.13(-0.50%) |
Jun 06, 2005 | 26.49 | 26.62 | 26.32 | 26.44 | 188,900 | -0.04(-0.16%) |
Jun 03, 2005 | 26.52 | 26.83 | 26.32 | 26.48 | 195,345 | -0.07(-0.27%) |
Jun 02, 2005 | 26.44 | 26.64 | 26.43 | 26.56 | 149,897 | -0.03(-0.11%) |
Jun 01, 2005 | 26.68 | 26.81 | 26.24 | 26.59 | 261,121 | -0.15(-0.57%) |
May 31, 2005 | 26.92 | 27.05 | 26.66 | 26.74 | 196,337 | -0.24(-0.90%) |
May 27, 2005 | 26.74 | 27.06 | 26.62 | 26.98 | 150,392 | +0.21(+0.77%) |
May 26, 2005 | 26.50 | 27.08 | 26.47 | 26.77 | 134,692 | +0.34(+1.28%) |
May 25, 2005 | 26.56 | 26.61 | 26.32 | 26.44 | 241,124 | -0.13(-0.48%) |
May 24, 2005 | 26.88 | 26.89 | 26.50 | 26.56 | 272,194 | -0.35(-1.30%) |
May 23, 2005 | 26.58 | 27.11 | 26.25 | 26.91 | 380,444 | +0.36(+1.34%) |
May 20, 2005 | 27.05 | 27.05 | 26.10 | 26.56 | 445,890 | -0.48(-1.79%) |
May 19, 2005 | 27.65 | 27.65 | 26.79 | 27.04 | 316,320 | -0.59(-2.15%) |
May 18, 2005 | 27.02 | 27.75 | 27.02 | 27.63 | 263,435 | +0.65(+2.40%) |
May 17, 2005 | 26.90 | 27.14 | 26.65 | 26.99 | 287,564 | -0.06(-0.22%) |
May 16, 2005 | 26.77 | 27.19 | 26.74 | 27.05 | 105,770 | +0.33(+1.25%) |
May 13, 2005 | 27.23 | 27.51 | 26.66 | 26.71 | 180,306 | -0.52(-1.91%) |
May 12, 2005 | 27.65 | 27.77 | 27.17 | 27.23 | 113,703 | -0.48(-1.75%) |
May 11, 2005 | 27.41 | 27.72 | 27.08 | 27.72 | 196,502 | +0.39(+1.42%) |
May 10, 2005 | 27.59 | 27.59 | 26.99 | 27.33 | 147,252 | -0.36(-1.29%) |
May 09, 2005 | 27.02 | 27.71 | 27.02 | 27.69 | 183,446 | +0.76(+2.81%) |
May 06, 2005 | 27.10 | 27.10 | 26.61 | 26.93 | 184,768 | -0.01(-0.04%) |
May 05, 2005 | 26.66 | 27.05 | 26.22 | 26.94 | 212,202 | +0.33(+1.25%) |
May 04, 2005 | 26.82 | 27.05 | 26.50 | 26.61 | 277,813 | -0.06(-0.23%) |
May 03, 2005 | 27.23 | 27.23 | 26.56 | 26.67 | 185,098 | -0.41(-1.52%) |
May 02, 2005 | 26.38 | 27.12 | 26.34 | 27.08 | 220,135 | +0.83(+3.16%) |
Apr 29, 2005 | 26.41 | 26.57 | 25.72 | 26.25 | 366,066 | -0.01(-0.02%) |
Apr 28, 2005 | 26.82 | 27.20 | 26.21 | 26.26 | 265,914 | -0.57(-2.14%) |
Apr 27, 2005 | 26.21 | 27.16 | 25.82 | 26.84 | 400,276 | +0.62(+2.38%) |
Apr 26, 2005 | 26.62 | 27.27 | 26.07 | 26.21 | 321,444 | -0.34(-1.28%) |
Apr 25, 2005 | 25.05 | 26.62 | 24.95 | 26.55 | 354,662 | +1.62(+6.50%) |
Apr 22, 2005 | 26.30 | 26.32 | 24.84 | 24.93 | 400,937 | -1.36(-5.18%) |
Apr 21, 2005 | 24.14 | 26.55 | 23.99 | 26.29 | 646,524 | +2.60(+10.98%) |
Apr 20, 2005 | 24.20 | 24.40 | 23.69 | 23.69 | 264,427 | -0.51(-2.12%) |
Apr 19, 2005 | 24.17 | 24.45 | 23.90 | 24.20 | 358,629 | +0.18(+0.76%) |
Apr 18, 2005 | 25.17 | 25.17 | 23.81 | 24.02 | 603,058 | -1.14(-4.54%) |
Apr 15, 2005 | 25.31 | 25.47 | 25.14 | 25.17 | 189,230 | -0.14(-0.55%) |
Apr 14, 2005 | 25.38 | 25.48 | 25.24 | 25.30 | 116,843 | +0.00(+0.00%) |
Apr 13, 2005 | 25.87 | 25.87 | 25.22 | 25.30 | 173,034 | -0.59(-2.29%) |
Apr 12, 2005 | 25.38 | 26.00 | 25.20 | 25.90 | 180,636 | +0.42(+1.66%) |
Apr 11, 2005 | 25.72 | 25.72 | 25.39 | 25.47 | 239,637 | -0.25(-0.96%) |
Apr 08, 2005 | 25.78 | 25.90 | 25.68 | 25.72 | 214,846 | -0.20(-0.77%) |
Apr 07, 2005 | 25.81 | 26.12 | 25.59 | 25.92 | 278,640 | +0.39(+1.52%) |
Apr 06, 2005 | 25.29 | 25.83 | 25.15 | 25.53 | 146,757 | +0.33(+1.32%) |
Apr 05, 2005 | 25.38 | 25.81 | 25.18 | 25.20 | 237,653 | -0.15(-0.60%) |
Apr 04, 2005 | 25.47 | 25.47 | 25.12 | 25.35 | 191,048 | -0.13(-0.52%) |
Apr 01, 2005 | 25.55 | 25.57 | 25.24 | 25.49 | 313,015 | +0.01(+0.05%) |
Mar 31, 2005 | 25.49 | 25.52 | 25.10 | 25.47 | 235,670 | -0.01(-0.02%) |
Mar 30, 2005 | 24.45 | 25.56 | 24.45 | 25.48 | 232,530 | +1.03(+4.21%) |
Mar 29, 2005 | 24.78 | 24.87 | 24.36 | 24.45 | 197,493 | -0.36(-1.46%) |
Mar 28, 2005 | 25.26 | 25.34 | 24.78 | 24.81 | 265,749 | -0.36(-1.42%) |
Mar 24, 2005 | 25.35 | 25.41 | 25.17 | 25.17 | 146,426 | +0.07(+0.29%) |
Mar 23, 2005 | 25.06 | 25.14 | 24.87 | 25.10 | 234,513 | +0.04(+0.14%) |
Mar 22, 2005 | 25.04 | 25.29 | 24.90 | 25.06 | 278,144 | +0.04(+0.17%) |
Mar 21, 2005 | 24.81 | 25.02 | 24.69 | 25.02 | 125,602 | +0.26(+1.05%) |
Mar 18, 2005 | 25.02 | 25.02 | 24.66 | 24.76 | 371,354 | -0.05(-0.22%) |
Mar 17, 2005 | 24.34 | 24.94 | 24.33 | 24.81 | 186,255 | +0.36(+1.46%) |
Mar 16, 2005 | 24.38 | 24.51 | 24.32 | 24.46 | 178,818 | +0.01(+0.05%) |
Mar 15, 2005 | 24.20 | 24.48 | 24.13 | 24.45 | 209,723 | +0.34(+1.43%) |
Mar 14, 2005 | 23.82 | 24.15 | 23.59 | 24.10 | 175,844 | +0.28(+1.19%) |
Mar 11, 2005 | 23.64 | 23.82 | 23.59 | 23.82 | 146,426 | +0.19(+0.79%) |
Mar 10, 2005 | 23.97 | 24.06 | 23.57 | 23.63 | 253,849 | -0.41(-1.71%) |
Mar 09, 2005 | 24.20 | 24.46 | 23.94 | 24.04 | 179,975 | -0.16(-0.68%) |
Mar 08, 2005 | 24.28 | 24.42 | 24.07 | 24.20 | 186,421 | -0.04(-0.17%) |
Mar 07, 2005 | 24.11 | 24.35 | 23.96 | 24.25 | 185,264 | +0.14(+0.58%) |
Mar 04, 2005 | 23.77 | 24.15 | 23.77 | 24.11 | 150,392 | +0.39(+1.66%) |
Mar 03, 2005 | 23.58 | 23.92 | 23.48 | 23.71 | 222,614 | +0.15(+0.62%) |
Mar 02, 2005 | 23.61 | 23.92 | 23.43 | 23.57 | 169,233 | -0.04(-0.15%) |
Mar 01, 2005 | 23.15 | 23.70 | 23.15 | 23.60 | 135,188 | +0.51(+2.23%) |
Feb 28, 2005 | 23.14 | 23.14 | 22.90 | 23.09 | 122,628 | -0.13(-0.55%) |
Feb 25, 2005 | 22.92 | 23.22 | 22.80 | 23.22 | 245,751 | +0.36(+1.56%) |
Feb 24, 2005 | 22.78 | 22.92 | 22.58 | 22.86 | 104,283 | +0.03(+0.13%) |
Feb 23, 2005 | 22.73 | 23.09 | 22.73 | 22.83 | 205,757 | +0.11(+0.48%) |
Feb 22, 2005 | 22.76 | 23.06 | 22.53 | 22.72 | 367,388 | -0.03(-0.13%) |
Feb 18, 2005 | 23.05 | 23.14 | 22.44 | 22.75 | 260,625 | -0.28(-1.23%) |
Feb 17, 2005 | 23.67 | 24.08 | 23.01 | 23.04 | 396,310 | -0.48(-2.06%) |
Feb 16, 2005 | 22.72 | 23.60 | 22.67 | 23.52 | 839,886 | +0.73(+3.21%) |
Feb 15, 2005 | 22.55 | 22.88 | 22.45 | 22.79 | 269,715 | +0.25(+1.13%) |
Feb 14, 2005 | 22.42 | 22.62 | 22.32 | 22.53 | 283,432 | +0.11(+0.49%) |
Feb 11, 2005 | 22.12 | 22.52 | 21.99 | 22.42 | 156,838 | +0.30(+1.37%) |
Feb 10, 2005 | 21.93 | 22.21 | 21.75 | 22.12 | 436,800 | +0.22(+0.99%) |
Feb 09, 2005 | 21.84 | 22.01 | 21.73 | 21.90 | 170,720 | +0.00(+0.00%) |
Feb 08, 2005 | 21.76 | 21.92 | 21.60 | 21.90 | 127,916 | +0.14(+0.64%) |
Feb 07, 2005 | 21.78 | 22.02 | 21.68 | 21.76 | 213,690 | -0.09(-0.42%) |
Feb 04, 2005 | 21.68 | 21.86 | 21.64 | 21.86 | 192,535 | +0.11(+0.53%) |
Feb 03, 2005 | 21.46 | 21.77 | 21.46 | 21.74 | 120,479 | +0.27(+1.27%) |
Feb 02, 2005 | 21.06 | 21.47 | 21.04 | 21.47 | 145,104 | +0.35(+1.66%) |
Feb 01, 2005 | 20.91 | 21.18 | 20.82 | 21.12 | 301,116 | +0.18(+0.84%) |
Jan 31, 2005 | 20.75 | 20.99 | 20.75 | 20.94 | 189,230 | +0.34(+1.64%) |
Jan 28, 2005 | 20.88 | 20.88 | 20.40 | 20.60 | 230,216 | -0.16(-0.79%) |
Jan 27, 2005 | 20.73 | 20.86 | 20.60 | 20.77 | 203,939 | +0.01(+0.03%) |
Jan 26, 2005 | 20.86 | 20.89 | 20.60 | 20.76 | 272,690 | -0.11(-0.55%) |
Jan 25, 2005 | 20.78 | 20.91 | 20.64 | 20.88 | 199,477 | +0.21(+1.02%) |
Jan 24, 2005 | 21.15 | 21.18 | 20.58 | 20.66 | 150,558 | -0.39(-1.87%) |
Jan 21, 2005 | 21.27 | 21.37 | 21.01 | 21.06 | 150,723 | -0.07(-0.34%) |
Jan 20, 2005 | 21.52 | 21.52 | 21.03 | 21.13 | 292,687 | -0.39(-1.80%) |
Jan 19, 2005 | 22.15 | 22.21 | 21.47 | 21.52 | 222,118 | -0.55(-2.50%) |
Jan 18, 2005 | 21.84 | 22.10 | 21.55 | 22.07 | 197,824 | +0.24(+1.08%) |
Jan 14, 2005 | 21.33 | 21.83 | 21.33 | 21.83 | 123,950 | +0.52(+2.44%) |
Jan 13, 2005 | 21.25 | 21.50 | 21.20 | 21.31 | 199,477 | +0.12(+0.57%) |
Jan 12, 2005 | 21.24 | 21.26 | 21.03 | 21.19 | 248,230 | -0.17(-0.79%) |
Jan 11, 2005 | 21.64 | 21.68 | 21.32 | 21.36 | 332,847 | -0.28(-1.29%) |
Jan 10, 2005 | 21.11 | 21.65 | 21.10 | 21.64 | 206,087 | +0.55(+2.61%) |
Jan 07, 2005 | 21.05 | 21.32 | 21.03 | 21.09 | 229,225 | +0.08(+0.37%) |
Jan 06, 2005 | 20.63 | 21.11 | 20.63 | 21.01 | 239,637 | +0.42(+2.03%) |
Jan 05, 2005 | 21.03 | 21.05 | 20.15 | 20.59 | 384,410 | -0.47(-2.24%) |
Jan 04, 2005 | 20.97 | 21.48 | 20.95 | 21.06 | 309,710 | +0.13(+0.61%) |