Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.09 | 27.47 | 26.91 | 27.24 | 135,942 | -0.07(-0.25%) |
Dec 29, 2005 | 27.24 | 27.54 | 26.98 | 27.30 | 78,703 | +0.03(+0.13%) |
Dec 28, 2005 | 27.37 | 27.47 | 26.96 | 27.27 | 63,009 | +0.02(+0.06%) |
Dec 27, 2005 | 27.79 | 27.82 | 27.23 | 27.25 | 69,702 | -0.45(-1.63%) |
Dec 23, 2005 | 27.56 | 27.81 | 27.55 | 27.70 | 38,890 | +0.18(+0.66%) |
Dec 22, 2005 | 27.89 | 27.92 | 27.35 | 27.52 | 182,218 | -0.39(-1.40%) |
Dec 21, 2005 | 27.89 | 28.12 | 27.65 | 27.91 | 134,788 | +0.11(+0.41%) |
Dec 20, 2005 | 27.69 | 28.02 | 27.64 | 27.80 | 150,021 | +0.04(+0.16%) |
Dec 19, 2005 | 27.84 | 27.97 | 27.71 | 27.76 | 170,794 | -0.22(-0.77%) |
Dec 16, 2005 | 27.96 | 28.15 | 27.95 | 27.97 | 194,336 | +0.08(+0.28%) |
Dec 15, 2005 | 27.81 | 27.95 | 27.17 | 27.89 | 158,330 | +0.12(+0.44%) |
Dec 14, 2005 | 27.72 | 27.96 | 27.54 | 27.77 | 124,056 | +0.04(+0.16%) |
Dec 13, 2005 | 27.62 | 27.86 | 27.58 | 27.73 | 129,134 | +0.18(+0.66%) |
Dec 12, 2005 | 27.64 | 27.75 | 27.43 | 27.55 | 68,202 | -0.14(-0.50%) |
Dec 09, 2005 | 27.47 | 27.73 | 27.35 | 27.69 | 130,634 | +0.22(+0.79%) |
Dec 08, 2005 | 27.70 | 27.72 | 27.32 | 27.47 | 88,282 | -0.23(-0.84%) |
Dec 07, 2005 | 27.76 | 27.89 | 27.43 | 27.70 | 92,667 | +0.06(+0.22%) |
Dec 06, 2005 | 27.51 | 28.33 | 27.51 | 27.64 | 135,481 | -0.07(-0.25%) |
Dec 05, 2005 | 27.74 | 27.80 | 27.21 | 27.71 | 300,274 | -0.24(-0.87%) |
Dec 02, 2005 | 27.38 | 28.54 | 27.37 | 27.95 | 577,353 | +0.50(+1.83%) |
Dec 01, 2005 | 26.86 | 28.02 | 26.68 | 27.45 | 306,390 | +0.70(+2.62%) |
Nov 30, 2005 | 26.70 | 26.87 | 26.59 | 26.75 | 105,246 | +0.06(+0.23%) |
Nov 29, 2005 | 26.09 | 26.95 | 26.05 | 26.69 | 157,407 | +0.48(+1.82%) |
Nov 28, 2005 | 26.80 | 26.84 | 26.21 | 26.21 | 76,972 | -0.68(-2.51%) |
Nov 25, 2005 | 26.88 | 27.01 | 26.81 | 26.89 | 40,044 | +0.04(+0.16%) |
Nov 23, 2005 | 26.43 | 26.95 | 26.43 | 26.85 | 151,752 | +0.50(+1.91%) |
Nov 22, 2005 | 26.39 | 26.51 | 26.18 | 26.34 | 264,500 | -0.01(-0.03%) |
Nov 21, 2005 | 26.26 | 26.44 | 26.22 | 26.35 | 220,762 | -0.04(-0.16%) |
Nov 18, 2005 | 26.52 | 26.59 | 26.26 | 26.39 | 157,869 | -0.03(-0.10%) |
Nov 17, 2005 | 26.00 | 26.50 | 25.98 | 26.42 | 166,524 | +0.51(+1.97%) |
Nov 16, 2005 | 25.87 | 26.05 | 25.74 | 25.91 | 174,717 | +0.13(+0.50%) |
Nov 15, 2005 | 25.75 | 26.06 | 25.56 | 25.78 | 137,673 | +0.03(+0.10%) |
Nov 14, 2005 | 25.67 | 25.87 | 25.63 | 25.75 | 112,054 | -0.03(-0.13%) |
Nov 11, 2005 | 25.92 | 26.11 | 25.61 | 25.79 | 279,617 | -0.26(-1.00%) |
Nov 10, 2005 | 26.16 | 26.23 | 25.35 | 26.05 | 329,009 | -0.16(-0.60%) |
Nov 09, 2005 | 25.82 | 26.42 | 25.81 | 26.20 | 141,020 | +0.31(+1.20%) |
Nov 08, 2005 | 25.81 | 26.13 | 25.69 | 25.89 | 140,558 | -0.10(-0.37%) |
Nov 07, 2005 | 25.69 | 26.22 | 25.78 | 25.99 | 229,764 | +0.29(+1.15%) |
Nov 04, 2005 | 25.44 | 25.77 | 25.39 | 25.69 | 145,636 | +0.36(+1.44%) |
Nov 03, 2005 | 25.63 | 25.63 | 25.09 | 25.33 | 219,608 | -0.13(-0.51%) |
Nov 02, 2005 | 25.06 | 25.47 | 24.85 | 25.46 | 199,990 | +0.31(+1.24%) |
Nov 01, 2005 | 24.39 | 25.29 | 23.89 | 25.15 | 412,790 | +1.20(+4.99%) |
Oct 31, 2005 | 22.79 | 24.18 | 22.79 | 23.95 | 265,307 | +1.25(+5.50%) |
Oct 28, 2005 | 22.62 | 23.40 | 22.49 | 22.70 | 185,103 | +0.17(+0.77%) |
Oct 27, 2005 | 22.70 | 23.04 | 22.46 | 22.53 | 73,741 | -0.38(-1.66%) |
Oct 26, 2005 | 23.19 | 23.35 | 22.76 | 22.91 | 143,213 | -0.36(-1.56%) |
Oct 25, 2005 | 23.05 | 23.38 | 22.94 | 23.28 | 91,744 | +0.06(+0.26%) |
Oct 24, 2005 | 22.88 | 23.41 | 22.87 | 23.21 | 141,828 | +0.40(+1.75%) |
Oct 21, 2005 | 22.76 | 23.11 | 22.73 | 22.82 | 144,367 | +0.12(+0.53%) |
Oct 20, 2005 | 23.14 | 23.27 | 22.42 | 22.69 | 115,286 | -0.55(-2.39%) |
Oct 19, 2005 | 22.66 | 23.25 | 22.47 | 23.25 | 105,015 | +0.46(+2.02%) |
Oct 18, 2005 | 22.66 | 22.91 | 22.49 | 22.79 | 198,605 | +0.00(+0.00%) |
Oct 17, 2005 | 23.57 | 23.57 | 22.44 | 22.79 | 631,361 | -0.60(-2.56%) |
Oct 14, 2005 | 23.96 | 23.96 | 22.96 | 23.39 | 299,005 | -0.50(-2.10%) |
Oct 13, 2005 | 23.75 | 24.04 | 23.53 | 23.89 | 175,525 | +0.14(+0.58%) |
Oct 12, 2005 | 23.70 | 23.88 | 23.44 | 23.75 | 180,949 | -0.08(-0.33%) |
Oct 11, 2005 | 23.84 | 24.05 | 23.67 | 23.83 | 219,147 | -0.01(-0.04%) |
Oct 10, 2005 | 23.88 | 23.90 | 23.58 | 23.84 | 102,591 | -0.13(-0.54%) |
Oct 07, 2005 | 23.81 | 24.10 | 23.64 | 23.97 | 301,774 | +0.15(+0.62%) |
Oct 06, 2005 | 23.67 | 24.10 | 23.47 | 23.82 | 143,674 | +0.06(+0.26%) |
Oct 05, 2005 | 24.13 | 24.13 | 23.61 | 23.76 | 172,525 | -0.52(-2.14%) |
Oct 04, 2005 | 24.13 | 24.55 | 24.00 | 24.28 | 124,518 | +0.15(+0.61%) |
Oct 03, 2005 | 23.92 | 24.23 | 23.92 | 24.13 | 211,646 | +0.22(+0.91%) |
Sep 30, 2005 | 23.83 | 24.00 | 23.66 | 23.92 | 263,692 | +0.00(+0.00%) |
Sep 29, 2005 | 23.74 | 24.01 | 23.39 | 23.92 | 141,482 | +0.13(+0.55%) |
Sep 28, 2005 | 23.73 | 23.86 | 23.31 | 23.79 | 158,330 | +0.06(+0.26%) |
Sep 27, 2005 | 23.37 | 23.93 | 23.33 | 23.73 | 104,207 | +0.20(+0.85%) |
Sep 26, 2005 | 23.70 | 23.70 | 23.31 | 23.53 | 173,448 | +0.04(+0.18%) |
Sep 23, 2005 | 23.48 | 23.65 | 23.15 | 23.48 | 44,660 | +0.07(+0.30%) |
Sep 22, 2005 | 23.15 | 23.55 | 22.73 | 23.41 | 173,448 | +0.18(+0.78%) |
Sep 21, 2005 | 23.96 | 23.96 | 23.19 | 23.23 | 133,981 | -0.81(-3.39%) |
Sep 20, 2005 | 24.23 | 24.36 | 23.99 | 24.05 | 235,188 | +0.03(+0.14%) |
Sep 19, 2005 | 24.26 | 24.33 | 23.81 | 24.01 | 72,125 | -0.31(-1.28%) |
Sep 16, 2005 | 24.47 | 24.55 | 24.22 | 24.32 | 494,841 | +0.00(+0.00%) |
Sep 15, 2005 | 24.23 | 24.37 | 24.15 | 24.32 | 121,633 | +0.10(+0.43%) |
Sep 14, 2005 | 24.38 | 24.52 | 24.18 | 24.22 | 168,716 | -0.16(-0.68%) |
Sep 13, 2005 | 24.52 | 24.63 | 24.24 | 24.38 | 209,568 | -0.31(-1.26%) |
Sep 12, 2005 | 24.80 | 24.81 | 24.61 | 24.70 | 101,553 | -0.21(-0.84%) |
Sep 09, 2005 | 24.65 | 25.15 | 24.65 | 24.90 | 174,717 | +0.26(+1.06%) |
Sep 08, 2005 | 24.77 | 24.81 | 24.57 | 24.64 | 122,325 | -0.23(-0.94%) |
Sep 07, 2005 | 25.17 | 25.17 | 24.35 | 24.88 | 227,687 | -0.46(-1.81%) |
Sep 06, 2005 | 25.23 | 25.73 | 25.20 | 25.34 | 229,187 | +0.04(+0.17%) |
Sep 02, 2005 | 25.47 | 25.60 | 25.27 | 25.29 | 167,447 | -0.13(-0.51%) |
Sep 01, 2005 | 25.66 | 25.81 | 25.11 | 25.42 | 213,608 | -0.23(-0.88%) |
Aug 31, 2005 | 25.75 | 25.80 | 25.32 | 25.65 | 165,947 | -0.08(-0.30%) |
Aug 30, 2005 | 25.87 | 25.96 | 25.56 | 25.73 | 67,971 | -0.23(-0.87%) |
Aug 29, 2005 | 25.85 | 26.00 | 25.71 | 25.95 | 83,435 | -0.03(-0.13%) |
Aug 26, 2005 | 26.24 | 26.24 | 25.80 | 25.99 | 65,432 | -0.25(-0.96%) |
Aug 25, 2005 | 26.52 | 26.65 | 26.20 | 26.24 | 66,125 | -0.43(-1.62%) |
Aug 24, 2005 | 26.93 | 26.93 | 26.51 | 26.67 | 100,976 | -0.28(-1.03%) |
Aug 23, 2005 | 26.86 | 27.12 | 26.61 | 26.95 | 133,865 | +0.70(+2.67%) |
Aug 22, 2005 | 26.00 | 26.43 | 26.00 | 26.25 | 129,134 | +0.17(+0.66%) |
Aug 19, 2005 | 26.24 | 26.34 | 26.01 | 26.07 | 79,280 | -0.29(-1.12%) |
Aug 18, 2005 | 26.00 | 26.43 | 25.99 | 26.37 | 106,746 | +0.29(+1.10%) |
Aug 17, 2005 | 26.45 | 26.46 | 25.88 | 26.08 | 169,640 | -0.43(-1.63%) |
Aug 16, 2005 | 27.11 | 27.11 | 26.33 | 26.52 | 187,527 | -0.68(-2.52%) |
Aug 15, 2005 | 26.65 | 27.43 | 26.43 | 27.20 | 226,994 | +0.40(+1.49%) |
Aug 12, 2005 | 26.54 | 26.96 | 26.29 | 26.80 | 134,211 | +0.23(+0.88%) |
Aug 11, 2005 | 26.64 | 27.09 | 26.50 | 26.57 | 327,163 | -0.11(-0.42%) |
Aug 10, 2005 | 26.76 | 27.24 | 26.46 | 26.68 | 184,180 | +0.03(+0.13%) |
Aug 09, 2005 | 26.57 | 27.04 | 26.57 | 26.65 | 213,146 | +0.16(+0.62%) |
Aug 08, 2005 | 26.30 | 26.96 | 26.30 | 26.48 | 141,135 | -0.01(-0.03%) |
Aug 05, 2005 | 26.65 | 26.95 | 26.45 | 26.49 | 337,202 | -0.37(-1.39%) |
Aug 04, 2005 | 26.56 | 27.08 | 26.56 | 26.86 | 275,232 | +0.23(+0.88%) |
Aug 03, 2005 | 27.38 | 27.64 | 26.45 | 26.63 | 464,490 | -1.72(-6.08%) |
Aug 02, 2005 | 26.21 | 28.58 | 25.95 | 28.35 | 708,795 | +2.90(+11.41%) |
Aug 01, 2005 | 25.13 | 25.70 | 25.13 | 25.45 | 110,900 | +0.29(+1.14%) |
Jul 29, 2005 | 25.22 | 25.44 | 24.84 | 25.16 | 70,741 | -0.08(-0.31%) |
Jul 28, 2005 | 24.91 | 25.24 | 24.88 | 25.24 | 80,319 | +0.42(+1.68%) |
Jul 27, 2005 | 25.09 | 25.09 | 24.71 | 24.83 | 113,670 | -0.22(-0.86%) |
Jul 26, 2005 | 25.59 | 25.59 | 24.90 | 25.04 | 140,905 | -0.55(-2.13%) |
Jul 25, 2005 | 25.95 | 25.95 | 25.26 | 25.59 | 257,229 | +1.07(+4.35%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.79 | 24.52 | 117,017 | +0.80(+3.36%) |
Jul 21, 2005 | 23.94 | 24.10 | 23.57 | 23.73 | 139,981 | -0.21(-0.87%) |
Jul 20, 2005 | 23.35 | 23.96 | 23.17 | 23.93 | 133,865 | +0.46(+1.96%) |
Jul 19, 2005 | 23.51 | 23.71 | 23.44 | 23.47 | 171,255 | +0.03(+0.15%) |
Jul 18, 2005 | 23.56 | 23.66 | 23.37 | 23.44 | 115,978 | -0.16(-0.66%) |
Jul 15, 2005 | 23.11 | 23.65 | 23.04 | 23.60 | 143,213 | +0.41(+1.76%) |
Jul 14, 2005 | 23.21 | 23.31 | 23.07 | 23.19 | 129,826 | +0.03(+0.15%) |
Jul 13, 2005 | 23.16 | 23.23 | 23.05 | 23.15 | 51,007 | -0.01(-0.04%) |
Jul 12, 2005 | 23.08 | 23.28 | 22.90 | 23.16 | 93,590 | +0.04(+0.19%) |
Jul 11, 2005 | 23.02 | 23.18 | 22.85 | 23.12 | 130,634 | +0.10(+0.45%) |
Jul 08, 2005 | 22.43 | 23.09 | 22.30 | 23.02 | 161,792 | +0.62(+2.75%) |
Jul 07, 2005 | 21.84 | 22.49 | 21.81 | 22.40 | 189,027 | +0.36(+1.61%) |
Jul 06, 2005 | 21.93 | 22.20 | 21.84 | 22.04 | 325,893 | +0.10(+0.43%) |
Jul 05, 2005 | 21.21 | 22.04 | 21.09 | 21.95 | 259,076 | +0.68(+3.18%) |
Jul 01, 2005 | 20.88 | 21.27 | 20.84 | 21.27 | 132,596 | +0.44(+2.12%) |
Jun 30, 2005 | 21.49 | 21.52 | 20.83 | 20.83 | 157,522 | -0.61(-2.83%) |
Jun 29, 2005 | 21.92 | 22.01 | 21.39 | 21.44 | 218,801 | -0.82(-3.70%) |
Jun 28, 2005 | 21.81 | 22.31 | 21.81 | 22.26 | 155,330 | +0.50(+2.31%) |
Jun 27, 2005 | 22.04 | 22.10 | 21.58 | 21.76 | 114,709 | -0.33(-1.49%) |
Jun 24, 2005 | 22.33 | 22.33 | 21.84 | 22.09 | 164,447 | -0.24(-1.09%) |
Jun 23, 2005 | 22.95 | 22.95 | 22.29 | 22.33 | 105,015 | -0.63(-2.75%) |
Jun 22, 2005 | 23.10 | 23.21 | 22.86 | 22.96 | 98,091 | -0.11(-0.49%) |
Jun 21, 2005 | 22.79 | 23.18 | 22.79 | 23.08 | 124,056 | +0.30(+1.33%) |
Jun 20, 2005 | 22.52 | 22.85 | 22.45 | 22.77 | 247,651 | +0.10(+0.46%) |
Jun 17, 2005 | 23.18 | 23.22 | 22.67 | 22.67 | 199,644 | -0.68(-2.93%) |
Jun 16, 2005 | 23.28 | 23.40 | 23.03 | 23.35 | 147,944 | +0.06(+0.26%) |
Jun 15, 2005 | 23.60 | 23.60 | 23.02 | 23.29 | 143,213 | -0.31(-1.32%) |
Jun 14, 2005 | 23.43 | 23.71 | 23.35 | 23.60 | 82,627 | +0.11(+0.48%) |
Jun 13, 2005 | 23.39 | 23.68 | 23.29 | 23.49 | 70,394 | +0.02(+0.07%) |
Jun 10, 2005 | 23.33 | 23.56 | 23.28 | 23.47 | 54,931 | +0.10(+0.45%) |
Jun 09, 2005 | 23.36 | 23.53 | 23.11 | 23.37 | 58,970 | +0.02(+0.07%) |
Jun 08, 2005 | 23.44 | 23.61 | 23.28 | 23.35 | 81,935 | -0.04(-0.19%) |
Jun 07, 2005 | 23.43 | 23.87 | 23.38 | 23.40 | 268,192 | +0.03(+0.11%) |
Jun 06, 2005 | 23.31 | 23.46 | 23.12 | 23.37 | 54,584 | +0.03(+0.15%) |
Jun 03, 2005 | 23.45 | 23.57 | 23.21 | 23.34 | 106,284 | -0.14(-0.59%) |
Jun 02, 2005 | 23.30 | 23.61 | 23.24 | 23.47 | 195,951 | +0.12(+0.52%) |
Jun 01, 2005 | 23.17 | 23.58 | 23.09 | 23.35 | 143,674 | +0.21(+0.90%) |
May 31, 2005 | 23.24 | 23.39 | 23.12 | 23.15 | 117,824 | -0.20(-0.85%) |
May 27, 2005 | 23.35 | 23.50 | 23.28 | 23.34 | 81,935 | -0.05(-0.22%) |
May 26, 2005 | 23.21 | 23.47 | 23.17 | 23.40 | 103,399 | +0.31(+1.35%) |
May 25, 2005 | 23.14 | 23.14 | 22.89 | 23.08 | 97,398 | -0.17(-0.75%) |
May 24, 2005 | 23.31 | 23.38 | 23.12 | 23.26 | 63,009 | -0.09(-0.37%) |
May 23, 2005 | 23.28 | 23.57 | 23.28 | 23.34 | 129,134 | +0.08(+0.34%) |
May 20, 2005 | 22.79 | 23.42 | 22.70 | 23.27 | 118,863 | -0.03(-0.11%) |
May 19, 2005 | 23.27 | 23.47 | 23.22 | 23.29 | 264,846 | +0.05(+0.22%) |
May 18, 2005 | 23.51 | 23.63 | 23.06 | 23.24 | 319,892 | -0.10(-0.41%) |
May 17, 2005 | 22.96 | 23.40 | 22.96 | 23.34 | 170,678 | +0.29(+1.28%) |
May 16, 2005 | 22.44 | 23.05 | 22.43 | 23.04 | 90,474 | +0.60(+2.66%) |
May 13, 2005 | 22.41 | 22.54 | 22.06 | 22.44 | 65,432 | -0.01(-0.04%) |
May 12, 2005 | 22.95 | 23.21 | 22.21 | 22.45 | 108,131 | -0.55(-2.37%) |
May 11, 2005 | 22.95 | 23.08 | 22.47 | 23.00 | 90,705 | +0.06(+0.26%) |
May 10, 2005 | 23.40 | 23.40 | 22.78 | 22.94 | 89,089 | -0.59(-2.50%) |
May 09, 2005 | 23.21 | 23.53 | 22.97 | 23.53 | 98,206 | +0.31(+1.34%) |
May 06, 2005 | 23.47 | 23.60 | 23.09 | 23.21 | 200,798 | -0.14(-0.59%) |
May 05, 2005 | 23.12 | 23.53 | 22.86 | 23.35 | 312,737 | +0.30(+1.32%) |
May 04, 2005 | 22.37 | 23.05 | 22.25 | 23.05 | 171,601 | +0.86(+3.87%) |
May 03, 2005 | 22.09 | 22.49 | 21.88 | 22.19 | 115,401 | +0.02(+0.08%) |
May 02, 2005 | 21.75 | 22.17 | 21.73 | 22.17 | 117,709 | +0.38(+1.75%) |
Apr 29, 2005 | 22.19 | 22.23 | 21.48 | 21.79 | 201,029 | -0.39(-1.76%) |
Apr 28, 2005 | 22.59 | 22.59 | 22.17 | 22.18 | 124,056 | -0.40(-1.77%) |
Apr 27, 2005 | 22.53 | 22.81 | 22.24 | 22.58 | 150,945 | +0.00(+0.00%) |
Apr 26, 2005 | 22.73 | 22.83 | 22.52 | 22.58 | 114,132 | -0.20(-0.87%) |
Apr 25, 2005 | 22.74 | 22.95 | 22.56 | 22.78 | 112,170 | +0.08(+0.34%) |
Apr 22, 2005 | 22.81 | 22.82 | 22.47 | 22.70 | 232,764 | -0.19(-0.83%) |
Apr 21, 2005 | 22.57 | 23.02 | 22.57 | 22.89 | 146,213 | +0.36(+1.58%) |
Apr 20, 2005 | 22.76 | 22.79 | 22.50 | 22.54 | 229,764 | -0.19(-0.84%) |
Apr 19, 2005 | 22.82 | 22.85 | 22.63 | 22.73 | 150,252 | -0.10(-0.42%) |
Apr 18, 2005 | 22.53 | 22.90 | 22.44 | 22.82 | 137,327 | +0.29(+1.31%) |
Apr 15, 2005 | 22.54 | 22.63 | 22.40 | 22.53 | 760,841 | +0.00(+0.00%) |
Apr 14, 2005 | 22.59 | 22.69 | 22.51 | 22.53 | 302,467 | -0.02(-0.08%) |
Apr 13, 2005 | 22.75 | 22.80 | 22.50 | 22.55 | 135,942 | -0.24(-1.06%) |
Apr 12, 2005 | 22.56 | 22.84 | 22.43 | 22.79 | 169,178 | +0.23(+1.04%) |
Apr 11, 2005 | 22.55 | 22.56 | 22.40 | 22.56 | 129,249 | +0.01(+0.04%) |
Apr 08, 2005 | 22.66 | 22.69 | 22.40 | 22.55 | 115,632 | -0.11(-0.50%) |
Apr 07, 2005 | 22.64 | 22.86 | 22.53 | 22.66 | 128,210 | -0.03(-0.11%) |
Apr 06, 2005 | 22.78 | 22.94 | 22.63 | 22.69 | 117,363 | -0.05(-0.23%) |
Apr 05, 2005 | 22.72 | 22.94 | 22.59 | 22.74 | 107,438 | -0.03(-0.11%) |
Apr 04, 2005 | 22.48 | 22.90 | 22.33 | 22.76 | 118,632 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.97 | 22.36 | 22.48 | 143,905 | -0.31(-1.37%) |
Mar 31, 2005 | 22.54 | 22.98 | 22.44 | 22.79 | 147,713 | +0.22(+0.96%) |
Mar 30, 2005 | 22.32 | 22.62 | 22.23 | 22.57 | 173,217 | +0.29(+1.32%) |
Mar 29, 2005 | 22.80 | 22.86 | 22.25 | 22.28 | 167,101 | -0.51(-2.24%) |
Mar 28, 2005 | 22.76 | 22.99 | 22.68 | 22.79 | 134,211 | +0.03(+0.11%) |
Mar 24, 2005 | 22.96 | 22.96 | 22.75 | 22.76 | 138,597 | -0.11(-0.49%) |
Mar 23, 2005 | 23.03 | 23.14 | 22.87 | 22.88 | 177,025 | -0.13(-0.56%) |
Mar 22, 2005 | 23.35 | 23.53 | 22.97 | 23.01 | 125,787 | -0.48(-2.03%) |
Mar 21, 2005 | 23.40 | 23.55 | 23.29 | 23.48 | 123,710 | -0.11(-0.48%) |
Mar 18, 2005 | 23.57 | 23.60 | 23.31 | 23.60 | 184,296 | +0.07(+0.29%) |
Mar 17, 2005 | 23.43 | 23.60 | 23.25 | 23.53 | 84,473 | +0.16(+0.67%) |
Mar 16, 2005 | 23.73 | 23.74 | 23.27 | 23.37 | 190,296 | -0.41(-1.71%) |
Mar 15, 2005 | 23.61 | 23.81 | 23.61 | 23.78 | 140,789 | +0.03(+0.15%) |
Mar 14, 2005 | 23.77 | 23.92 | 23.62 | 23.74 | 72,933 | -0.03(-0.11%) |
Mar 11, 2005 | 23.74 | 24.01 | 23.57 | 23.77 | 95,321 | -0.06(-0.25%) |
Mar 10, 2005 | 24.05 | 24.14 | 23.68 | 23.83 | 220,647 | -0.22(-0.90%) |
Mar 09, 2005 | 23.92 | 24.32 | 23.91 | 24.05 | 299,235 | -0.03(-0.11%) |
Mar 08, 2005 | 23.80 | 24.20 | 23.80 | 24.07 | 175,410 | +0.23(+0.98%) |
Mar 07, 2005 | 23.84 | 23.95 | 23.75 | 23.84 | 237,842 | +0.00(+0.00%) |
Mar 04, 2005 | 23.60 | 23.91 | 23.55 | 23.84 | 160,638 | +0.29(+1.21%) |
Mar 03, 2005 | 23.92 | 24.00 | 23.53 | 23.55 | 252,959 | -0.29(-1.20%) |
Mar 02, 2005 | 23.75 | 24.01 | 23.70 | 23.84 | 199,182 | -0.03(-0.15%) |
Mar 01, 2005 | 23.96 | 24.12 | 23.77 | 23.87 | 220,762 | -0.09(-0.36%) |
Feb 28, 2005 | 24.08 | 24.08 | 23.73 | 23.96 | 259,537 | -0.11(-0.47%) |
Feb 25, 2005 | 24.48 | 24.48 | 23.66 | 24.07 | 484,108 | -0.75(-3.00%) |
Feb 24, 2005 | 25.17 | 25.39 | 24.66 | 24.82 | 238,880 | -0.68(-2.68%) |
Feb 23, 2005 | 25.41 | 25.87 | 25.30 | 25.50 | 146,790 | +0.10(+0.41%) |
Feb 22, 2005 | 26.08 | 26.08 | 25.36 | 25.40 | 160,523 | -0.79(-3.01%) |
Feb 18, 2005 | 26.20 | 26.26 | 26.04 | 26.19 | 94,398 | +0.02(+0.07%) |
Feb 17, 2005 | 26.41 | 26.41 | 26.08 | 26.17 | 95,206 | -0.09(-0.33%) |
Feb 16, 2005 | 26.02 | 26.37 | 25.92 | 26.26 | 126,018 | +0.23(+0.90%) |
Feb 15, 2005 | 26.34 | 26.43 | 26.00 | 26.02 | 93,705 | -0.35(-1.31%) |
Feb 14, 2005 | 26.32 | 26.52 | 26.09 | 26.37 | 59,431 | -0.03(-0.13%) |
Feb 11, 2005 | 26.35 | 26.55 | 26.05 | 26.40 | 97,283 | +0.05(+0.20%) |
Feb 10, 2005 | 26.39 | 26.51 | 26.31 | 26.35 | 118,748 | -0.06(-0.23%) |
Feb 09, 2005 | 26.38 | 26.66 | 26.38 | 26.41 | 202,529 | +0.03(+0.13%) |
Feb 08, 2005 | 26.27 | 26.41 | 26.23 | 26.38 | 79,511 | +0.19(+0.73%) |
Feb 07, 2005 | 25.74 | 26.26 | 25.74 | 26.19 | 131,903 | +0.10(+0.40%) |
Feb 04, 2005 | 25.92 | 26.18 | 25.92 | 26.08 | 99,014 | -0.01(-0.03%) |
Feb 03, 2005 | 25.95 | 26.13 | 25.94 | 26.09 | 154,753 | -0.03(-0.10%) |
Feb 02, 2005 | 25.74 | 26.16 | 25.69 | 26.12 | 183,026 | +0.24(+0.94%) |
Feb 01, 2005 | 25.56 | 25.99 | 25.53 | 25.87 | 166,755 | +0.51(+2.02%) |
Jan 31, 2005 | 25.39 | 25.55 | 25.29 | 25.36 | 191,681 | +0.01(+0.03%) |
Jan 28, 2005 | 25.56 | 25.69 | 25.22 | 25.36 | 54,354 | -0.28(-1.08%) |
Jan 27, 2005 | 25.45 | 25.74 | 25.39 | 25.63 | 83,435 | +0.10(+0.37%) |
Jan 26, 2005 | 25.21 | 25.55 | 25.13 | 25.54 | 65,894 | +0.34(+1.34%) |
Jan 25, 2005 | 25.13 | 25.48 | 25.11 | 25.20 | 90,013 | -0.03(-0.14%) |
Jan 24, 2005 | 25.56 | 25.78 | 25.16 | 25.23 | 111,939 | -0.49(-1.89%) |
Jan 21, 2005 | 25.83 | 26.02 | 25.66 | 25.72 | 114,709 | -0.08(-0.30%) |
Jan 20, 2005 | 26.00 | 26.00 | 25.69 | 25.80 | 126,710 | +0.00(+0.00%) |
Jan 19, 2005 | 26.17 | 26.33 | 25.75 | 25.80 | 73,972 | -0.48(-1.81%) |
Jan 18, 2005 | 25.91 | 26.35 | 25.82 | 26.27 | 123,594 | +0.28(+1.07%) |
Jan 14, 2005 | 25.76 | 26.00 | 25.68 | 26.00 | 120,709 | +0.32(+1.25%) |
Jan 13, 2005 | 25.82 | 25.91 | 25.57 | 25.68 | 115,286 | -0.19(-0.74%) |
Jan 12, 2005 | 25.52 | 25.89 | 25.48 | 25.87 | 102,361 | +0.22(+0.84%) |
Jan 11, 2005 | 25.62 | 25.84 | 25.55 | 25.65 | 127,518 | -0.06(-0.24%) |
Jan 10, 2005 | 25.56 | 25.91 | 25.44 | 25.71 | 108,361 | +0.16(+0.61%) |
Jan 07, 2005 | 25.94 | 25.99 | 25.55 | 25.55 | 102,130 | -0.38(-1.47%) |
Jan 06, 2005 | 25.94 | 26.18 | 25.89 | 25.94 | 122,787 | +0.03(+0.13%) |
Jan 05, 2005 | 26.26 | 26.26 | 25.75 | 25.90 | 234,495 | -0.45(-1.71%) |
Jan 04, 2005 | 26.91 | 27.01 | 26.17 | 26.35 | 144,597 | -0.47(-1.74%) |