Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.60 | 21.00 | 19.60 | 20.76 | 400,386 | +1.12(+5.70%) |
Oct 28, 2005 | 19.60 | 19.86 | 19.55 | 19.64 | 147,597 | +0.03(+0.15%) |
Oct 27, 2005 | 19.81 | 19.93 | 19.43 | 19.61 | 379,402 | -0.32(-1.61%) |
Oct 26, 2005 | 19.74 | 19.99 | 19.70 | 19.93 | 133,926 | +0.19(+0.96%) |
Oct 25, 2005 | 19.60 | 19.83 | 19.60 | 19.74 | 97,578 | +0.00(+0.00%) |
Oct 24, 2005 | 19.60 | 19.78 | 19.45 | 19.74 | 158,894 | +0.14(+0.71%) |
Oct 21, 2005 | 19.23 | 19.72 | 19.07 | 19.60 | 127,881 | +0.37(+1.92%) |
Oct 20, 2005 | 19.50 | 20.31 | 19.07 | 19.23 | 239,672 | -0.21(-1.08%) |
Oct 19, 2005 | 18.20 | 19.44 | 17.10 | 19.44 | 563,076 | +0.94(+5.08%) |
Oct 18, 2005 | 18.48 | 18.57 | 18.45 | 18.50 | 87,941 | -0.01(-0.05%) |
Oct 17, 2005 | 18.51 | 18.69 | 18.24 | 18.51 | 154,724 | +0.08(+0.43%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.07 | 18.43 | 135,036 | -0.19(-1.02%) |
Oct 13, 2005 | 18.08 | 18.75 | 17.94 | 18.62 | 176,266 | +0.28(+1.53%) |
Oct 12, 2005 | 18.89 | 18.89 | 18.05 | 18.34 | 290,135 | -0.66(-3.47%) |
Oct 11, 2005 | 19.32 | 19.51 | 18.95 | 19.00 | 140,067 | -0.26(-1.35%) |
Oct 10, 2005 | 19.50 | 19.74 | 19.25 | 19.26 | 91,455 | -0.33(-1.68%) |
Oct 07, 2005 | 19.82 | 20.09 | 19.59 | 19.59 | 174,068 | -0.18(-0.91%) |
Oct 06, 2005 | 19.84 | 20.37 | 19.60 | 19.77 | 197,908 | -0.08(-0.40%) |
Oct 05, 2005 | 20.38 | 20.40 | 19.81 | 19.85 | 202,710 | -0.41(-2.02%) |
Oct 04, 2005 | 21.00 | 21.00 | 19.93 | 20.26 | 291,573 | +0.45(+2.27%) |
Oct 03, 2005 | 19.44 | 20.11 | 19.35 | 19.81 | 289,828 | +0.32(+1.64%) |
Sep 30, 2005 | 19.43 | 19.52 | 19.32 | 19.49 | 501,081 | +0.06(+0.31%) |
Sep 29, 2005 | 19.47 | 19.47 | 18.93 | 19.43 | 181,632 | +0.06(+0.31%) |
Sep 28, 2005 | 19.13 | 19.74 | 19.10 | 19.37 | 171,523 | +0.23(+1.20%) |
Sep 27, 2005 | 19.95 | 20.19 | 19.08 | 19.14 | 325,461 | -0.80(-4.01%) |
Sep 26, 2005 | 20.45 | 20.61 | 19.84 | 19.94 | 209,874 | -0.45(-2.21%) |
Sep 23, 2005 | 20.39 | 20.54 | 20.18 | 20.39 | 196,260 | +0.17(+0.84%) |
Sep 22, 2005 | 20.22 | 21.11 | 20.11 | 20.22 | 314,003 | -0.82(-3.90%) |
Sep 21, 2005 | 20.29 | 21.59 | 20.08 | 21.04 | 518,696 | +0.82(+4.06%) |
Sep 20, 2005 | 20.36 | 20.50 | 20.20 | 20.22 | 113,423 | -0.08(-0.39%) |
Sep 19, 2005 | 20.49 | 20.88 | 20.30 | 20.30 | 163,482 | -0.25(-1.22%) |
Sep 16, 2005 | 20.69 | 21.15 | 20.48 | 20.55 | 135,602 | +0.02(+0.10%) |
Sep 15, 2005 | 20.60 | 20.72 | 20.50 | 20.53 | 103,440 | -0.17(-0.82%) |
Sep 14, 2005 | 20.81 | 20.92 | 20.61 | 20.70 | 96,300 | -0.10(-0.48%) |
Sep 13, 2005 | 20.92 | 20.92 | 20.50 | 20.80 | 100,014 | -0.06(-0.29%) |
Sep 12, 2005 | 21.07 | 21.21 | 20.80 | 20.86 | 123,571 | -0.35(-1.65%) |
Sep 09, 2005 | 21.19 | 21.30 | 21.08 | 21.21 | 93,707 | -0.06(-0.28%) |
Sep 08, 2005 | 21.20 | 21.28 | 21.08 | 21.27 | 105,528 | -0.07(-0.33%) |
Sep 07, 2005 | 21.70 | 21.73 | 21.11 | 21.34 | 312,096 | -0.31(-1.43%) |
Sep 06, 2005 | 21.23 | 21.65 | 21.13 | 21.65 | 222,406 | +0.58(+2.75%) |
Sep 02, 2005 | 20.85 | 21.11 | 20.84 | 21.07 | 143,000 | +0.39(+1.89%) |
Sep 01, 2005 | 20.70 | 20.74 | 20.50 | 20.68 | 89,584 | +0.02(+0.10%) |
Aug 31, 2005 | 20.35 | 20.84 | 20.35 | 20.66 | 102,452 | +0.26(+1.27%) |
Aug 30, 2005 | 20.44 | 20.60 | 20.30 | 20.40 | 113,997 | -0.14(-0.68%) |
Aug 29, 2005 | 20.76 | 20.78 | 20.21 | 20.54 | 144,274 | -0.35(-1.68%) |
Aug 26, 2005 | 21.24 | 21.24 | 20.52 | 20.89 | 138,047 | -0.30(-1.42%) |
Aug 25, 2005 | 21.65 | 21.74 | 21.16 | 21.19 | 153,005 | -0.42(-1.94%) |
Aug 24, 2005 | 21.72 | 21.85 | 21.51 | 21.61 | 77,683 | -0.17(-0.78%) |
Aug 23, 2005 | 21.91 | 22.00 | 21.62 | 21.78 | 238,497 | -0.15(-0.68%) |
Aug 22, 2005 | 22.13 | 22.25 | 21.89 | 21.93 | 304,765 | -0.21(-0.95%) |
Aug 19, 2005 | 22.51 | 22.55 | 22.02 | 22.14 | 276,826 | -0.35(-1.56%) |
Aug 18, 2005 | 22.11 | 22.55 | 21.96 | 22.49 | 266,704 | +0.23(+1.03%) |
Aug 17, 2005 | 22.21 | 22.35 | 22.15 | 22.26 | 144,652 | +0.14(+0.63%) |
Aug 16, 2005 | 22.58 | 22.58 | 22.05 | 22.12 | 232,542 | -0.34(-1.51%) |
Aug 15, 2005 | 22.00 | 22.59 | 22.00 | 22.46 | 261,588 | +0.51(+2.32%) |
Aug 12, 2005 | 21.82 | 21.99 | 21.75 | 21.95 | 259,783 | +0.16(+0.73%) |
Aug 11, 2005 | 21.88 | 21.88 | 21.70 | 21.79 | 357,090 | -0.09(-0.41%) |
Aug 10, 2005 | 21.69 | 21.95 | 21.60 | 21.88 | 356,891 | +0.44(+2.05%) |
Aug 09, 2005 | 21.98 | 21.98 | 20.82 | 21.44 | 805,922 | -1.60(-6.94%) |
Aug 08, 2005 | 23.30 | 23.40 | 23.01 | 23.04 | 88,971 | -0.22(-0.95%) |
Aug 05, 2005 | 23.60 | 23.66 | 23.12 | 23.26 | 121,469 | -0.29(-1.23%) |
Aug 04, 2005 | 23.83 | 24.16 | 23.43 | 23.55 | 162,540 | -0.28(-1.17%) |
Aug 03, 2005 | 24.19 | 24.20 | 23.76 | 23.83 | 99,998 | -0.24(-1.00%) |
Aug 02, 2005 | 24.02 | 24.30 | 23.91 | 24.07 | 208,850 | +0.17(+0.71%) |
Aug 01, 2005 | 23.88 | 24.00 | 23.73 | 23.90 | 108,913 | +0.22(+0.93%) |
Jul 29, 2005 | 23.70 | 23.88 | 23.59 | 23.68 | 54,300 | -0.05(-0.21%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.55 | 23.73 | 118,654 | +0.08(+0.34%) |
Jul 27, 2005 | 23.87 | 23.94 | 23.50 | 23.65 | 122,835 | -0.05(-0.21%) |
Jul 26, 2005 | 23.92 | 23.92 | 23.58 | 23.70 | 155,852 | -0.08(-0.34%) |
Jul 25, 2005 | 23.67 | 24.07 | 23.51 | 23.78 | 213,737 | +0.11(+0.46%) |
Jul 22, 2005 | 23.22 | 23.75 | 23.22 | 23.67 | 575,886 | +0.70(+3.05%) |
Jul 21, 2005 | 23.35 | 23.39 | 22.89 | 22.97 | 410,161 | -0.51(-2.17%) |
Jul 20, 2005 | 23.80 | 24.62 | 23.29 | 23.48 | 941,329 | -1.57(-6.27%) |
Jul 19, 2005 | 25.00 | 25.38 | 23.23 | 25.05 | 2,038,885 | -2.66(-9.60%) |
Jul 18, 2005 | 27.95 | 28.05 | 27.60 | 27.71 | 67,149 | -0.39(-1.39%) |
Jul 15, 2005 | 27.60 | 28.22 | 27.60 | 28.10 | 40,143 | +0.30(+1.08%) |
Jul 14, 2005 | 27.78 | 28.06 | 27.70 | 27.80 | 59,567 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.99 | 26.87 | 27.83 | 113,938 | -0.19(-0.68%) |
Jul 12, 2005 | 28.15 | 28.20 | 27.72 | 28.02 | 76,620 | -0.35(-1.23%) |
Jul 11, 2005 | 28.20 | 28.47 | 28.02 | 28.37 | 49,746 | +0.03(+0.11%) |
Jul 08, 2005 | 28.13 | 28.48 | 27.69 | 28.34 | 113,798 | +0.24(+0.85%) |
Jul 07, 2005 | 27.85 | 28.15 | 27.52 | 28.10 | 109,545 | -0.01(-0.04%) |
Jul 06, 2005 | 27.66 | 28.13 | 27.57 | 28.11 | 125,059 | +0.45(+1.63%) |
Jul 05, 2005 | 26.55 | 27.70 | 26.43 | 27.66 | 98,700 | +0.86(+3.21%) |
Jul 01, 2005 | 27.31 | 27.56 | 26.53 | 26.80 | 61,800 | -0.46(-1.69%) |
Jun 30, 2005 | 26.92 | 27.52 | 26.92 | 27.26 | 154,774 | +0.20(+0.74%) |
Jun 29, 2005 | 27.07 | 27.20 | 26.91 | 27.06 | 52,859 | +0.01(+0.04%) |
Jun 28, 2005 | 25.99 | 27.34 | 25.99 | 27.05 | 257,444 | +0.98(+3.76%) |
Jun 27, 2005 | 25.99 | 26.07 | 25.82 | 26.07 | 76,093 | +0.06(+0.23%) |
Jun 24, 2005 | 26.00 | 26.24 | 25.96 | 26.01 | 149,440 | +0.01(+0.04%) |
Jun 23, 2005 | 25.91 | 26.10 | 25.85 | 26.00 | 111,795 | +0.05(+0.19%) |
Jun 22, 2005 | 26.30 | 26.38 | 25.90 | 25.95 | 192,682 | -0.35(-1.33%) |
Jun 21, 2005 | 26.29 | 26.37 | 26.12 | 26.30 | 49,571 | +0.04(+0.15%) |
Jun 20, 2005 | 26.31 | 26.33 | 26.07 | 26.26 | 82,051 | +0.01(+0.04%) |
Jun 17, 2005 | 26.05 | 26.43 | 25.75 | 26.25 | 212,272 | +0.35(+1.35%) |
Jun 16, 2005 | 25.35 | 25.92 | 25.30 | 25.90 | 156,656 | +0.68(+2.70%) |
Jun 15, 2005 | 25.08 | 25.56 | 25.02 | 25.22 | 158,551 | +0.07(+0.28%) |
Jun 14, 2005 | 25.30 | 25.44 | 25.03 | 25.15 | 179,599 | -0.41(-1.60%) |
Jun 13, 2005 | 26.06 | 26.20 | 25.25 | 25.56 | 285,919 | -0.57(-2.18%) |
Jun 10, 2005 | 26.36 | 26.63 | 26.02 | 26.13 | 115,235 | -0.36(-1.36%) |
Jun 09, 2005 | 26.85 | 26.93 | 26.20 | 26.49 | 156,516 | -0.28(-1.05%) |
Jun 08, 2005 | 26.93 | 27.12 | 26.52 | 26.77 | 82,371 | -0.01(-0.04%) |
Jun 07, 2005 | 27.30 | 27.45 | 26.75 | 26.78 | 176,173 | -0.38(-1.40%) |
Jun 06, 2005 | 27.27 | 27.51 | 26.80 | 27.16 | 86,268 | -0.29(-1.06%) |
Jun 03, 2005 | 26.93 | 27.54 | 26.78 | 27.45 | 168,335 | +0.52(+1.93%) |
Jun 02, 2005 | 27.84 | 27.97 | 26.60 | 26.93 | 258,350 | -0.76(-2.74%) |
Jun 01, 2005 | 28.00 | 28.22 | 27.57 | 27.69 | 155,116 | -0.13(-0.47%) |
May 31, 2005 | 28.35 | 28.35 | 27.80 | 27.82 | 120,618 | -0.38(-1.35%) |
May 27, 2005 | 28.19 | 28.30 | 27.93 | 28.20 | 109,101 | +0.20(+0.71%) |
May 26, 2005 | 28.04 | 28.41 | 27.94 | 28.00 | 107,477 | +0.36(+1.30%) |
May 25, 2005 | 28.22 | 28.23 | 27.36 | 27.64 | 176,111 | -0.69(-2.44%) |
May 24, 2005 | 28.78 | 28.90 | 28.10 | 28.33 | 161,600 | -0.38(-1.32%) |
May 23, 2005 | 28.50 | 29.15 | 28.48 | 28.71 | 182,991 | +0.31(+1.09%) |
May 20, 2005 | 28.19 | 28.45 | 28.17 | 28.40 | 124,869 | -0.02(-0.07%) |
May 19, 2005 | 28.49 | 28.50 | 28.11 | 28.42 | 135,619 | +0.07(+0.25%) |
May 18, 2005 | 28.11 | 28.90 | 27.90 | 28.35 | 283,900 | +0.52(+1.87%) |
May 17, 2005 | 27.80 | 28.01 | 27.54 | 27.83 | 116,467 | +0.19(+0.69%) |
May 16, 2005 | 27.63 | 28.27 | 27.50 | 27.64 | 230,886 | -0.05(-0.18%) |
May 13, 2005 | 29.10 | 29.10 | 27.35 | 27.69 | 390,277 | -1.71(-5.82%) |
May 12, 2005 | 30.34 | 30.59 | 28.58 | 29.40 | 923,615 | -0.91(-3.00%) |
May 11, 2005 | 30.15 | 30.50 | 29.70 | 30.31 | 526,615 | +0.54(+1.81%) |
May 10, 2005 | 29.79 | 31.20 | 29.50 | 29.77 | 1,320,109 | +1.26(+4.42%) |
May 09, 2005 | 27.58 | 28.59 | 27.49 | 28.51 | 214,256 | +1.20(+4.39%) |
May 06, 2005 | 28.00 | 28.11 | 26.96 | 27.31 | 146,360 | -0.45(-1.62%) |
May 05, 2005 | 27.11 | 27.97 | 26.87 | 27.76 | 149,739 | +0.78(+2.89%) |
May 04, 2005 | 26.68 | 27.50 | 26.45 | 26.98 | 307,221 | +0.28(+1.05%) |
May 03, 2005 | 26.75 | 27.00 | 26.08 | 26.70 | 223,304 | -0.30(-1.11%) |
May 02, 2005 | 27.00 | 27.00 | 26.30 | 27.00 | 136,478 | +0.15(+0.56%) |
Apr 29, 2005 | 27.18 | 27.32 | 26.14 | 26.85 | 165,473 | -0.04(-0.15%) |
Apr 28, 2005 | 27.25 | 27.38 | 26.60 | 26.89 | 150,218 | -0.51(-1.86%) |
Apr 27, 2005 | 28.11 | 28.11 | 27.03 | 27.40 | 101,938 | -0.64(-2.28%) |
Apr 26, 2005 | 27.71 | 28.50 | 27.71 | 28.04 | 103,159 | +0.15(+0.54%) |
Apr 25, 2005 | 27.50 | 28.09 | 27.11 | 27.89 | 173,285 | +0.44(+1.60%) |
Apr 22, 2005 | 28.18 | 28.23 | 27.11 | 27.45 | 212,840 | -0.98(-3.45%) |
Apr 21, 2005 | 28.45 | 28.68 | 28.10 | 28.43 | 180,083 | -0.06(-0.21%) |
Apr 20, 2005 | 28.68 | 29.14 | 28.01 | 28.49 | 371,923 | +0.09(+0.32%) |
Apr 19, 2005 | 28.55 | 29.00 | 28.38 | 28.40 | 408,918 | +0.15(+0.53%) |
Apr 18, 2005 | 28.11 | 28.99 | 27.82 | 28.25 | 269,169 | +0.43(+1.55%) |
Apr 15, 2005 | 27.05 | 28.60 | 27.05 | 27.82 | 387,492 | +0.55(+2.04%) |
Apr 14, 2005 | 28.42 | 29.11 | 26.65 | 27.27 | 822,826 | -1.66(-5.72%) |
Apr 13, 2005 | 28.28 | 29.82 | 27.40 | 28.92 | 1,884,962 | +2.96(+11.40%) |
Apr 12, 2005 | 24.84 | 26.05 | 24.40 | 25.96 | 352,453 | +1.12(+4.51%) |
Apr 11, 2005 | 24.98 | 25.18 | 24.67 | 24.84 | 66,983 | -0.14(-0.56%) |
Apr 08, 2005 | 25.10 | 25.45 | 24.65 | 24.98 | 192,511 | -0.02(-0.08%) |
Apr 07, 2005 | 24.85 | 25.09 | 24.85 | 25.00 | 185,153 | +0.26(+1.05%) |
Apr 06, 2005 | 24.68 | 24.95 | 24.65 | 24.74 | 215,226 | +0.20(+0.81%) |
Apr 05, 2005 | 24.37 | 24.99 | 24.15 | 24.54 | 179,162 | +0.43(+1.78%) |
Apr 04, 2005 | 24.19 | 24.52 | 24.04 | 24.11 | 246,801 | +0.04(+0.17%) |
Apr 01, 2005 | 23.50 | 24.10 | 23.50 | 24.07 | 288,840 | +0.53(+2.25%) |
Mar 31, 2005 | 23.18 | 23.90 | 23.00 | 23.54 | 293,263 | +0.54(+2.35%) |
Mar 30, 2005 | 23.00 | 23.26 | 22.97 | 23.00 | 107,438 | +0.00(+0.00%) |
Mar 29, 2005 | 22.93 | 23.19 | 22.88 | 23.00 | 170,334 | -0.02(-0.09%) |
Mar 28, 2005 | 23.01 | 23.26 | 22.95 | 23.02 | 139,996 | +0.01(+0.04%) |
Mar 24, 2005 | 23.10 | 23.15 | 22.93 | 23.01 | 122,180 | +0.11(+0.48%) |
Mar 23, 2005 | 23.00 | 23.26 | 22.80 | 22.90 | 101,722 | -0.15(-0.65%) |
Mar 22, 2005 | 23.48 | 23.50 | 22.98 | 23.05 | 85,849 | -0.31(-1.33%) |
Mar 21, 2005 | 23.58 | 23.62 | 23.23 | 23.36 | 85,233 | -0.15(-0.64%) |
Mar 18, 2005 | 23.50 | 23.59 | 23.06 | 23.51 | 145,657 | +0.20(+0.86%) |
Mar 17, 2005 | 24.14 | 24.14 | 23.21 | 23.31 | 169,931 | -0.60(-2.51%) |
Mar 16, 2005 | 24.40 | 24.40 | 23.90 | 23.91 | 167,027 | -0.43(-1.77%) |
Mar 15, 2005 | 24.38 | 24.44 | 24.17 | 24.34 | 145,721 | +0.21(+0.87%) |
Mar 14, 2005 | 24.37 | 24.37 | 23.97 | 24.13 | 143,700 | +0.26(+1.09%) |
Mar 11, 2005 | 23.24 | 24.42 | 23.17 | 23.87 | 456,190 | +1.02(+4.46%) |
Mar 10, 2005 | 24.00 | 24.00 | 22.16 | 22.85 | 825,999 | -1.59(-6.51%) |
Mar 09, 2005 | 25.21 | 25.21 | 24.26 | 24.44 | 969,635 | -0.58(-2.32%) |
Mar 08, 2005 | 25.60 | 25.70 | 25.00 | 25.02 | 182,950 | -0.47(-1.84%) |
Mar 07, 2005 | 26.49 | 26.49 | 25.49 | 25.49 | 182,871 | -0.39(-1.51%) |
Mar 04, 2005 | 26.31 | 26.31 | 25.85 | 25.88 | 143,721 | -0.14(-0.54%) |
Mar 03, 2005 | 26.22 | 26.53 | 25.96 | 26.02 | 102,451 | -0.01(-0.04%) |
Mar 02, 2005 | 26.23 | 26.61 | 25.97 | 26.03 | 79,307 | -0.37(-1.40%) |
Mar 01, 2005 | 26.32 | 26.60 | 26.10 | 26.40 | 80,740 | -0.05(-0.19%) |
Feb 28, 2005 | 26.63 | 27.25 | 26.31 | 26.45 | 152,855 | +0.06(+0.23%) |
Feb 25, 2005 | 26.34 | 26.55 | 26.15 | 26.39 | 113,283 | +0.26(+1.00%) |
Feb 24, 2005 | 26.24 | 26.33 | 25.76 | 26.13 | 90,650 | +0.10(+0.38%) |
Feb 23, 2005 | 25.95 | 26.16 | 25.85 | 26.03 | 209,113 | +0.11(+0.42%) |
Feb 22, 2005 | 27.50 | 27.57 | 25.78 | 25.92 | 237,027 | -1.60(-5.81%) |
Feb 18, 2005 | 28.00 | 28.03 | 27.29 | 27.52 | 122,588 | -0.68(-2.41%) |
Feb 17, 2005 | 28.02 | 28.40 | 27.90 | 28.20 | 120,531 | +0.04(+0.12%) |
Feb 16, 2005 | 28.15 | 28.45 | 28.11 | 28.16 | 45,959 | -0.02(-0.05%) |
Feb 15, 2005 | 28.26 | 28.68 | 27.66 | 28.18 | 92,086 | -0.31(-1.09%) |
Feb 14, 2005 | 28.76 | 28.86 | 28.02 | 28.49 | 86,347 | -0.26(-0.90%) |
Feb 11, 2005 | 28.28 | 28.85 | 27.53 | 28.75 | 82,799 | +0.69(+2.46%) |
Feb 10, 2005 | 28.38 | 28.67 | 28.04 | 28.06 | 82,665 | -0.27(-0.95%) |
Feb 09, 2005 | 29.49 | 29.50 | 28.30 | 28.33 | 67,393 | -1.13(-3.84%) |
Feb 08, 2005 | 28.52 | 29.49 | 28.50 | 29.46 | 107,768 | +0.72(+2.51%) |
Feb 07, 2005 | 29.01 | 29.29 | 28.53 | 28.74 | 85,802 | -0.46(-1.58%) |
Feb 04, 2005 | 28.42 | 29.20 | 28.42 | 29.20 | 122,615 | +0.76(+2.67%) |
Feb 03, 2005 | 28.52 | 28.80 | 28.39 | 28.44 | 49,131 | -0.41(-1.42%) |
Feb 02, 2005 | 28.92 | 28.92 | 28.70 | 28.85 | 68,819 | +0.11(+0.38%) |
Feb 01, 2005 | 28.99 | 28.99 | 28.65 | 28.74 | 77,681 | -0.10(-0.35%) |
Jan 31, 2005 | 28.42 | 28.95 | 28.40 | 28.84 | 80,190 | +0.42(+1.48%) |
Jan 28, 2005 | 28.73 | 28.73 | 28.10 | 28.42 | 60,206 | -0.11(-0.39%) |
Jan 27, 2005 | 28.45 | 28.78 | 28.30 | 28.53 | 91,717 | +0.13(+0.46%) |
Jan 26, 2005 | 27.55 | 28.41 | 27.55 | 28.40 | 133,141 | +0.69(+2.49%) |
Jan 25, 2005 | 27.55 | 28.35 | 27.50 | 27.71 | 72,344 | -0.02(-0.07%) |
Jan 24, 2005 | 28.15 | 28.43 | 27.25 | 27.73 | 146,598 | -0.57(-2.01%) |
Jan 21, 2005 | 28.60 | 28.95 | 28.10 | 28.30 | 113,927 | -0.26(-0.91%) |
Jan 20, 2005 | 29.50 | 29.50 | 28.54 | 28.56 | 124,385 | -1.15(-3.87%) |
Jan 19, 2005 | 29.95 | 29.95 | 29.25 | 29.71 | 256,213 | +0.33(+1.12%) |
Jan 18, 2005 | 28.75 | 30.00 | 28.14 | 29.38 | 283,030 | -0.17(-0.58%) |
Jan 14, 2005 | 29.10 | 29.65 | 29.00 | 29.55 | 159,102 | +0.55(+1.90%) |
Jan 13, 2005 | 28.93 | 29.33 | 28.21 | 29.00 | 182,249 | +0.30(+1.05%) |
Jan 12, 2005 | 28.72 | 28.92 | 27.07 | 28.70 | 245,633 | +0.02(+0.07%) |
Jan 11, 2005 | 28.80 | 28.94 | 28.36 | 28.68 | 145,156 | -0.42(-1.44%) |
Jan 10, 2005 | 29.25 | 29.53 | 28.75 | 29.10 | 132,547 | -0.14(-0.48%) |
Jan 07, 2005 | 29.81 | 29.82 | 28.86 | 29.24 | 62,592 | -0.33(-1.12%) |
Jan 06, 2005 | 28.55 | 29.73 | 28.55 | 29.57 | 178,512 | +0.94(+3.28%) |
Jan 05, 2005 | 28.75 | 29.29 | 28.60 | 28.63 | 145,914 | -0.70(-2.37%) |
Jan 04, 2005 | 30.16 | 30.25 | 28.55 | 29.32 | 400,300 | -1.00(-3.31%) |
Jan 03, 2005 | 31.54 | 31.70 | 29.26 | 30.33 | 274,090 | -0.85(-2.73%) |
Dec 31, 2004 | 31.08 | 31.41 | 30.81 | 31.18 | 94,600 | -0.03(-0.10%) |
Dec 30, 2004 | 31.97 | 31.97 | 31.21 | 31.21 | 88,900 | -0.64(-2.01%) |
Dec 29, 2004 | 31.34 | 31.99 | 31.33 | 31.85 | 55,300 | +0.21(+0.66%) |
Dec 28, 2004 | 31.80 | 31.80 | 30.90 | 31.64 | 77,400 | +0.29(+0.93%) |
Dec 27, 2004 | 31.44 | 31.73 | 31.08 | 31.35 | 73,700 | +0.20(+0.64%) |
Dec 23, 2004 | 31.14 | 31.15 | 30.82 | 31.15 | 50,500 | +0.04(+0.13%) |
Dec 22, 2004 | 30.79 | 31.13 | 30.52 | 31.11 | 130,500 | +0.51(+1.67%) |
Dec 21, 2004 | 30.66 | 30.71 | 30.26 | 30.60 | 116,600 | +0.22(+0.72%) |
Dec 20, 2004 | 30.40 | 30.86 | 30.00 | 30.38 | 181,500 | +0.26(+0.86%) |
Dec 17, 2004 | 29.78 | 30.22 | 29.50 | 30.12 | 215,800 | +0.49(+1.65%) |
Dec 16, 2004 | 29.30 | 29.74 | 29.25 | 29.63 | 133,800 | +0.25(+0.85%) |
Dec 15, 2004 | 29.55 | 29.80 | 28.83 | 29.38 | 183,900 | -0.26(-0.88%) |
Dec 14, 2004 | 29.48 | 29.98 | 29.41 | 29.64 | 149,200 | -0.14(-0.47%) |
Dec 13, 2004 | 29.00 | 29.90 | 28.76 | 29.78 | 278,500 | +0.88(+3.04%) |
Dec 10, 2004 | 27.50 | 29.00 | 27.32 | 28.90 | 422,800 | +2.00(+7.43%) |
Dec 09, 2004 | 26.48 | 26.90 | 25.91 | 26.90 | 135,200 | +0.45(+1.70%) |
Dec 08, 2004 | 26.10 | 26.47 | 25.66 | 26.45 | 177,700 | +0.17(+0.65%) |
Dec 07, 2004 | 26.98 | 27.15 | 26.22 | 26.28 | 116,700 | -0.61(-2.27%) |
Dec 06, 2004 | 27.40 | 27.49 | 26.88 | 26.89 | 69,600 | -0.19(-0.70%) |
Dec 03, 2004 | 27.10 | 27.34 | 26.99 | 27.08 | 65,200 | -0.17(-0.62%) |
Dec 02, 2004 | 27.00 | 27.47 | 26.83 | 27.25 | 102,300 | -0.03(-0.11%) |
Dec 01, 2004 | 27.40 | 27.50 | 27.01 | 27.28 | 103,800 | +0.08(+0.29%) |
Nov 30, 2004 | 26.45 | 27.35 | 26.41 | 27.20 | 229,000 | +0.59(+2.22%) |
Nov 29, 2004 | 26.80 | 27.00 | 26.05 | 26.61 | 153,700 | +0.26(+0.99%) |
Nov 26, 2004 | 26.50 | 26.75 | 26.31 | 26.35 | 31,700 | -0.15(-0.57%) |
Nov 24, 2004 | 26.50 | 26.95 | 26.25 | 26.50 | 129,600 | +0.15(+0.57%) |
Nov 23, 2004 | 25.30 | 26.40 | 25.25 | 26.35 | 434,800 | +0.94(+3.70%) |
Nov 22, 2004 | 25.11 | 25.85 | 24.85 | 25.41 | 180,700 | +0.24(+0.95%) |
Nov 19, 2004 | 26.02 | 26.02 | 24.89 | 25.17 | 207,200 | -1.00(-3.82%) |
Nov 18, 2004 | 26.12 | 26.18 | 25.50 | 26.17 | 178,800 | +0.20(+0.77%) |
Nov 17, 2004 | 25.54 | 26.49 | 25.54 | 25.97 | 244,200 | +0.53(+2.08%) |
Nov 16, 2004 | 24.79 | 25.60 | 24.48 | 25.44 | 274,800 | +0.96(+3.92%) |
Nov 15, 2004 | 24.26 | 24.60 | 24.18 | 24.48 | 363,500 | +0.22(+0.91%) |
Nov 12, 2004 | 24.16 | 25.41 | 24.06 | 24.26 | 346,500 | +0.10(+0.41%) |
Nov 11, 2004 | 24.21 | 24.39 | 24.01 | 24.16 | 144,000 | +0.01(+0.04%) |
Nov 10, 2004 | 24.68 | 24.88 | 24.05 | 24.15 | 127,400 | -0.30(-1.23%) |
Nov 09, 2004 | 24.94 | 25.27 | 24.45 | 24.45 | 209,000 | -0.26(-1.05%) |
Nov 08, 2004 | 24.73 | 24.99 | 24.55 | 24.71 | 150,500 | -0.15(-0.60%) |
Nov 05, 2004 | 26.26 | 26.34 | 24.30 | 24.86 | 594,000 | -1.04(-4.02%) |
Nov 04, 2004 | 24.72 | 26.21 | 24.56 | 25.90 | 281,200 | +0.85(+3.39%) |
Nov 03, 2004 | 25.63 | 25.90 | 24.80 | 25.05 | 141,800 | -0.29(-1.14%) |
Nov 02, 2004 | 24.42 | 25.38 | 24.42 | 25.34 | 143,500 | +0.61(+2.47%) |