Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.10 | 34.77 | 33.63 | 33.66 | 5,604 | -0.44(-1.30%) |
Feb 27, 2006 | 33.63 | 34.46 | 33.63 | 34.10 | 1,498 | +0.07(+0.22%) |
Feb 24, 2006 | 33.54 | 34.22 | 33.54 | 34.03 | 3,158 | -1.90(-5.29%) |
Feb 23, 2006 | 35.36 | 36.86 | 35.31 | 35.93 | 3,157 | +0.67(+1.91%) |
Feb 22, 2006 | 35.75 | 35.75 | 35.26 | 35.26 | 3,522 | +0.20(+0.56%) |
Feb 21, 2006 | 35.77 | 36.28 | 34.61 | 35.06 | 5,845 | -1.55(-4.24%) |
Feb 17, 2006 | 37.71 | 37.71 | 36.20 | 36.61 | 4,658 | -0.36(-0.97%) |
Feb 16, 2006 | 35.27 | 38.02 | 35.27 | 36.97 | 19,513 | +1.86(+5.30%) |
Feb 15, 2006 | 34.80 | 35.50 | 34.44 | 35.11 | 2,805 | -0.02(-0.07%) |
Feb 14, 2006 | 35.58 | 35.58 | 35.00 | 35.13 | 1,829 | +0.13(+0.37%) |
Feb 13, 2006 | 36.13 | 36.77 | 34.07 | 35.00 | 1,822 | -0.89(-2.49%) |
Feb 10, 2006 | 36.60 | 36.85 | 35.47 | 35.90 | 2,161 | -0.51(-1.40%) |
Feb 09, 2006 | 36.08 | 36.90 | 36.08 | 36.41 | 609 | +0.21(+0.57%) |
Feb 08, 2006 | 35.34 | 36.86 | 35.26 | 36.20 | 8,140 | +0.39(+1.10%) |
Feb 07, 2006 | 37.31 | 37.31 | 35.34 | 35.81 | 2,197 | -1.41(-3.79%) |
Feb 06, 2006 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 36.89 | 37.22 | 36.80 | 37.22 | 1,343 | +0.33(+0.89%) |
Feb 02, 2006 | 37.01 | 37.29 | 36.07 | 36.89 | 1,463 | -0.25(-0.66%) |
Feb 01, 2006 | 34.26 | 37.31 | 34.26 | 37.14 | 3,928 | +1.56(+4.38%) |
Jan 31, 2006 | 36.38 | 36.38 | 35.58 | 35.58 | 961 | -0.91(-2.49%) |
Jan 30, 2006 | 35.50 | 36.49 | 35.50 | 36.49 | 1,358 | -0.61(-1.66%) |
Jan 27, 2006 | 35.67 | 37.31 | 35.67 | 37.10 | 2,500 | -0.14(-0.37%) |
Jan 26, 2006 | 35.67 | 37.31 | 35.67 | 37.24 | 5,739 | -0.13(-0.35%) |
Jan 25, 2006 | 37.69 | 37.69 | 37.31 | 37.37 | 2,667 | +0.39(+1.06%) |
Jan 24, 2006 | 36.24 | 37.72 | 36.07 | 36.98 | 2,891 | +1.11(+3.09%) |
Jan 23, 2006 | 36.24 | 36.24 | 35.87 | 35.87 | 487 | -0.16(-0.46%) |
Jan 20, 2006 | 36.34 | 36.78 | 36.04 | 36.04 | 1,280 | -0.02(-0.07%) |
Jan 19, 2006 | 34.86 | 36.06 | 34.85 | 36.06 | 2,144 | +0.84(+2.40%) |
Jan 18, 2006 | 35.18 | 35.22 | 34.43 | 35.22 | 487 | +0.02(+0.07%) |
Jan 17, 2006 | 33.94 | 35.19 | 33.94 | 35.19 | 878 | +0.18(+0.52%) |
Jan 13, 2006 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 34.45 | 35.22 | 34.45 | 35.01 | 2,073 | -0.16(-0.47%) |
Jan 11, 2006 | 35.22 | 35.23 | 34.44 | 35.18 | 4,014 | +0.08(+0.23%) |
Jan 10, 2006 | 35.09 | 35.09 | 35.09 | 35.09 | 2,368 | +0.00(+0.00%) |
Jan 09, 2006 | 35.24 | 35.24 | 35.09 | 35.09 | 1,585 | -0.30(-0.83%) |
Jan 06, 2006 | 35.67 | 35.67 | 33.22 | 35.39 | 10,212 | -0.06(-0.16%) |
Jan 05, 2006 | 34.80 | 36.00 | 34.62 | 35.45 | 10,299 | +0.23(+0.65%) |
Jan 04, 2006 | 33.62 | 35.41 | 33.62 | 35.22 | 8,253 | +1.22(+3.59%) |
Jan 03, 2006 | 34.44 | 34.45 | 33.94 | 33.99 | 1,097 | -1.09(-3.11%) |
Dec 30, 2005 | 35.09 | 35.09 | 35.09 | 35.09 | 409 | -0.57(-1.61%) |
Dec 29, 2005 | 35.64 | 35.66 | 35.64 | 35.66 | 243 | +0.60(+1.71%) |
Dec 28, 2005 | 34.06 | 35.06 | 34.06 | 35.06 | 1,585 | +0.20(+0.56%) |
Dec 27, 2005 | 34.79 | 34.86 | 33.92 | 34.86 | 9,025 | +0.44(+1.29%) |
Dec 23, 2005 | 33.52 | 34.94 | 33.22 | 34.42 | 9,278 | +1.11(+3.32%) |
Dec 22, 2005 | 33.99 | 34.71 | 33.14 | 33.31 | 7,561 | -0.74(-2.17%) |
Dec 21, 2005 | 34.09 | 35.12 | 33.28 | 34.05 | 19,303 | -0.39(-1.12%) |
Dec 20, 2005 | 34.47 | 34.47 | 33.86 | 34.44 | 15,820 | -0.11(-0.33%) |
Dec 19, 2005 | 34.06 | 35.00 | 33.92 | 34.55 | 10,767 | -0.19(-0.54%) |
Dec 16, 2005 | 34.10 | 35.00 | 33.63 | 34.74 | 38,663 | +0.52(+1.53%) |
Dec 15, 2005 | 33.44 | 34.22 | 33.44 | 34.22 | 1,085 | +0.81(+2.43%) |
Dec 14, 2005 | 31.81 | 34.44 | 31.76 | 33.40 | 4,144 | +1.63(+5.14%) |
Dec 13, 2005 | 30.66 | 32.36 | 30.66 | 31.77 | 7,576 | +1.11(+3.61%) |
Dec 12, 2005 | 30.91 | 30.91 | 30.42 | 30.67 | 2,744 | -0.90(-2.86%) |
Dec 09, 2005 | 31.59 | 31.59 | 31.21 | 31.57 | 1,191 | -0.41(-1.28%) |
Dec 08, 2005 | 33.04 | 33.04 | 31.98 | 31.98 | 853 | -0.82(-2.50%) |
Dec 07, 2005 | 32.84 | 32.84 | 32.80 | 32.80 | 1,737 | -0.27(-0.82%) |
Dec 06, 2005 | 33.04 | 33.36 | 33.04 | 33.07 | 913 | -0.62(-1.85%) |
Dec 05, 2005 | 33.69 | 33.69 | 33.69 | 33.69 | 428 | +0.27(+0.81%) |
Dec 02, 2005 | 33.71 | 33.71 | 33.42 | 33.42 | 609 | -0.20(-0.61%) |
Dec 01, 2005 | 33.89 | 34.44 | 33.32 | 33.63 | 1,968 | -0.25(-0.73%) |
Nov 30, 2005 | 33.10 | 33.87 | 33.10 | 33.87 | 1,525 | +0.68(+2.05%) |
Nov 29, 2005 | 33.21 | 34.13 | 33.19 | 33.19 | 5,080 | +0.11(+0.32%) |
Nov 28, 2005 | 32.94 | 33.43 | 32.93 | 33.08 | 1,259 | -0.66(-1.97%) |
Nov 25, 2005 | 33.01 | 34.05 | 33.01 | 33.75 | 1,586 | +0.40(+1.20%) |
Nov 23, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 121 | -0.52(-1.55%) |
Nov 22, 2005 | 35.10 | 35.10 | 33.87 | 33.87 | 478 | -1.22(-3.47%) |
Nov 21, 2005 | 34.37 | 35.26 | 34.37 | 35.09 | 2,234 | +0.13(+0.37%) |
Nov 18, 2005 | 34.02 | 35.59 | 33.22 | 34.96 | 2,917 | +1.81(+5.47%) |
Nov 17, 2005 | 33.17 | 33.62 | 33.11 | 33.15 | 1,089 | -0.72(-2.11%) |
Nov 16, 2005 | 34.04 | 34.59 | 33.86 | 33.86 | 2,317 | -0.47(-1.36%) |
Nov 15, 2005 | 35.21 | 35.40 | 34.33 | 34.33 | 6,117 | -1.01(-2.85%) |
Nov 14, 2005 | 35.34 | 35.34 | 35.34 | 35.34 | 2,195 | -0.43(-1.21%) |
Nov 11, 2005 | 34.85 | 36.25 | 34.84 | 35.77 | 1,219 | +0.90(+2.59%) |
Nov 10, 2005 | 34.88 | 34.88 | 34.45 | 34.87 | 1,275 | +0.07(+0.21%) |
Nov 09, 2005 | 34.91 | 34.91 | 34.80 | 34.80 | 1,097 | -0.15(-0.42%) |
Nov 08, 2005 | 34.97 | 34.97 | 34.56 | 34.95 | 597 | +0.01(+0.02%) |
Nov 07, 2005 | 34.85 | 35.17 | 34.77 | 34.94 | 2,830 | +0.12(+0.35%) |
Nov 04, 2005 | 35.25 | 35.25 | 34.39 | 34.81 | 914 | +0.13(+0.38%) |
Nov 03, 2005 | 35.26 | 35.26 | 34.17 | 34.68 | 1,361 | -0.68(-1.92%) |
Nov 02, 2005 | 34.95 | 35.36 | 33.63 | 35.36 | 8,285 | -0.16(-0.46%) |
Nov 01, 2005 | 35.03 | 35.53 | 34.54 | 35.53 | 2,705 | -0.46(-1.28%) |
Oct 31, 2005 | 33.90 | 35.99 | 33.82 | 35.99 | 2,596 | +2.37(+7.05%) |
Oct 28, 2005 | 33.68 | 34.03 | 33.62 | 33.62 | 786 | -0.82(-2.38%) |
Oct 27, 2005 | 35.94 | 35.94 | 34.44 | 34.44 | 1,609 | -0.42(-1.22%) |
Oct 26, 2005 | 34.86 | 34.86 | 34.86 | 34.86 | 121 | +0.15(+0.42%) |
Oct 25, 2005 | 35.67 | 36.58 | 34.72 | 34.72 | 2,301 | -1.23(-3.42%) |
Oct 24, 2005 | 35.19 | 35.95 | 35.15 | 35.95 | 2,617 | +0.75(+2.14%) |
Oct 21, 2005 | 33.49 | 36.07 | 33.32 | 35.19 | 2,600 | +0.99(+2.90%) |
Oct 20, 2005 | 34.35 | 34.44 | 34.20 | 34.20 | 1,133 | -0.02(-0.07%) |
Oct 19, 2005 | 33.60 | 34.22 | 33.57 | 34.22 | 1,463 | +0.67(+2.00%) |
Oct 18, 2005 | 32.35 | 33.62 | 31.59 | 33.55 | 6,915 | +0.94(+2.89%) |
Oct 17, 2005 | 35.77 | 35.77 | 32.43 | 32.61 | 5,744 | -2.35(-6.73%) |
Oct 14, 2005 | 33.49 | 34.96 | 33.41 | 34.96 | 1,026 | +2.41(+7.41%) |
Oct 13, 2005 | 32.67 | 32.75 | 32.06 | 32.55 | 3,717 | +0.51(+1.59%) |
Oct 12, 2005 | 32.10 | 32.39 | 32.04 | 32.04 | 2,286 | -0.90(-2.74%) |
Oct 11, 2005 | 34.27 | 34.44 | 32.41 | 32.95 | 5,513 | -1.40(-4.08%) |
Oct 10, 2005 | 35.91 | 36.10 | 33.63 | 34.35 | 9,207 | -2.21(-6.06%) |
Oct 07, 2005 | 37.07 | 37.07 | 35.54 | 36.56 | 4,105 | +1.40(+3.99%) |
Oct 06, 2005 | 36.93 | 36.93 | 35.16 | 35.16 | 6,880 | -1.99(-5.36%) |
Oct 05, 2005 | 38.82 | 38.82 | 37.15 | 37.15 | 609 | -1.58(-4.09%) |
Oct 04, 2005 | 38.91 | 38.91 | 37.60 | 38.73 | 2,597 | +0.43(+1.13%) |
Oct 03, 2005 | 39.14 | 39.14 | 37.76 | 38.30 | 3,340 | -0.40(-1.04%) |
Sep 30, 2005 | 38.95 | 38.95 | 37.72 | 38.70 | 5,097 | -0.63(-1.61%) |
Sep 29, 2005 | 38.95 | 39.33 | 38.54 | 39.33 | 2,467 | +1.10(+2.87%) |
Sep 28, 2005 | 38.78 | 38.95 | 37.35 | 38.23 | 3,577 | -0.54(-1.40%) |
Sep 27, 2005 | 38.09 | 38.78 | 38.09 | 38.78 | 792 | +0.64(+1.68%) |
Sep 26, 2005 | 38.01 | 38.14 | 36.91 | 38.14 | 1,772 | +0.12(+0.32%) |
Sep 23, 2005 | 38.01 | 38.87 | 37.77 | 38.01 | 11,708 | -0.48(-1.26%) |
Sep 22, 2005 | 37.64 | 38.54 | 37.64 | 38.50 | 5,263 | +1.65(+4.47%) |
Sep 21, 2005 | 37.23 | 37.23 | 36.50 | 36.85 | 2,148 | -0.70(-1.86%) |
Sep 20, 2005 | 38.13 | 38.13 | 37.55 | 37.55 | 1,254 | -0.27(-0.72%) |
Sep 19, 2005 | 37.45 | 38.27 | 37.33 | 37.82 | 7,121 | +0.95(+2.58%) |
Sep 16, 2005 | 36.61 | 37.02 | 35.75 | 36.86 | 13,966 | +0.70(+1.93%) |
Sep 15, 2005 | 33.86 | 36.17 | 33.86 | 36.17 | 4,785 | +1.26(+3.62%) |
Sep 14, 2005 | 35.18 | 35.99 | 34.90 | 34.91 | 975 | -0.40(-1.14%) |
Sep 13, 2005 | 36.18 | 36.18 | 34.68 | 35.31 | 1,745 | -0.85(-2.36%) |
Sep 12, 2005 | 35.41 | 36.16 | 35.00 | 36.16 | 1,219 | +0.70(+1.97%) |
Sep 09, 2005 | 35.92 | 36.15 | 34.86 | 35.46 | 5,195 | -1.15(-3.15%) |
Sep 08, 2005 | 36.62 | 36.62 | 36.62 | 36.62 | 439 | -0.24(-0.65%) |
Sep 07, 2005 | 36.19 | 36.86 | 36.19 | 36.86 | 4,447 | +0.92(+2.56%) |
Sep 06, 2005 | 36.77 | 36.77 | 35.94 | 35.94 | 3,073 | -0.34(-0.93%) |
Sep 02, 2005 | 36.05 | 36.64 | 36.05 | 36.27 | 1,591 | -0.16(-0.43%) |
Sep 01, 2005 | 35.82 | 36.85 | 35.48 | 36.43 | 6,173 | +0.89(+2.49%) |
Aug 31, 2005 | 34.85 | 35.54 | 34.63 | 35.54 | 3,323 | +0.70(+2.00%) |
Aug 30, 2005 | 35.61 | 35.61 | 34.44 | 34.85 | 1,356 | +0.45(+1.31%) |
Aug 29, 2005 | 35.26 | 35.26 | 34.40 | 34.40 | 243 | -0.66(-1.87%) |
Aug 26, 2005 | 34.48 | 35.05 | 34.16 | 35.05 | 1,245 | +0.11(+0.31%) |
Aug 25, 2005 | 35.63 | 35.63 | 34.45 | 34.95 | 3,810 | -0.73(-2.05%) |
Aug 24, 2005 | 33.40 | 35.95 | 33.40 | 35.68 | 6,528 | +1.12(+3.25%) |
Aug 23, 2005 | 33.03 | 35.19 | 33.03 | 34.55 | 4,024 | +1.57(+4.77%) |
Aug 22, 2005 | 31.49 | 32.98 | 31.49 | 32.98 | 3,344 | +1.11(+3.47%) |
Aug 19, 2005 | 31.78 | 32.07 | 31.70 | 31.87 | 1,402 | -0.43(-1.35%) |
Aug 18, 2005 | 31.67 | 32.31 | 31.66 | 32.31 | 1,707 | +0.63(+1.99%) |
Aug 17, 2005 | 31.98 | 33.35 | 31.67 | 31.67 | 3,538 | -1.19(-3.62%) |
Aug 16, 2005 | 32.13 | 33.60 | 32.13 | 32.86 | 365 | -0.62(-1.86%) |
Aug 15, 2005 | 32.43 | 33.49 | 32.43 | 33.49 | 1,306 | +0.57(+1.72%) |
Aug 12, 2005 | 33.98 | 34.09 | 32.83 | 32.92 | 2,561 | -1.98(-5.68%) |
Aug 11, 2005 | 31.98 | 34.91 | 31.98 | 34.91 | 4,580 | +1.15(+3.40%) |
Aug 10, 2005 | 33.19 | 34.37 | 32.57 | 33.76 | 2,566 | -0.20(-0.58%) |
Aug 09, 2005 | 32.96 | 33.95 | 32.87 | 33.95 | 4,092 | +1.16(+3.53%) |
Aug 08, 2005 | 32.95 | 33.60 | 32.80 | 32.80 | 3,635 | -0.91(-2.70%) |
Aug 05, 2005 | 34.60 | 34.96 | 32.99 | 33.71 | 4,130 | -1.75(-4.95%) |
Aug 04, 2005 | 33.62 | 35.75 | 33.62 | 35.46 | 1,280 | -0.45(-1.26%) |
Aug 03, 2005 | 35.91 | 35.91 | 35.91 | 35.91 | 243 | +0.02(+0.07%) |
Aug 02, 2005 | 35.63 | 36.14 | 33.70 | 35.89 | 7,494 | +2.25(+6.68%) |
Aug 01, 2005 | 33.32 | 34.68 | 33.32 | 33.64 | 5,669 | -1.25(-3.57%) |
Jul 29, 2005 | 35.65 | 35.65 | 32.80 | 34.89 | 17,807 | +0.81(+2.38%) |
Jul 28, 2005 | 34.77 | 34.79 | 33.92 | 34.08 | 1,180 | +0.36(+1.07%) |
Jul 27, 2005 | 34.18 | 35.04 | 32.52 | 33.72 | 19,242 | -0.37(-1.08%) |
Jul 26, 2005 | 31.85 | 34.09 | 31.78 | 34.09 | 7,402 | +1.58(+4.87%) |
Jul 25, 2005 | 32.02 | 32.66 | 31.49 | 32.50 | 4,227 | +0.10(+0.30%) |
Jul 22, 2005 | 33.52 | 33.83 | 32.40 | 32.40 | 2,683 | -1.57(-4.61%) |
Jul 21, 2005 | 36.88 | 36.88 | 33.97 | 33.97 | 21,622 | -2.13(-5.90%) |
Jul 20, 2005 | 35.59 | 36.32 | 34.54 | 36.10 | 20,716 | +0.52(+1.45%) |
Jul 19, 2005 | 33.52 | 35.59 | 33.52 | 35.59 | 24,454 | +1.07(+3.09%) |
Jul 18, 2005 | 34.12 | 34.52 | 33.75 | 34.52 | 2,695 | +0.90(+2.68%) |
Jul 15, 2005 | 33.88 | 34.44 | 33.62 | 33.62 | 2,089 | -0.56(-1.63%) |
Jul 14, 2005 | 34.27 | 34.85 | 34.08 | 34.18 | 1,012 | -0.14(-0.41%) |
Jul 13, 2005 | 34.39 | 34.39 | 34.27 | 34.31 | 609 | -0.53(-1.53%) |
Jul 12, 2005 | 34.44 | 34.85 | 34.18 | 34.85 | 5,554 | +0.41(+1.19%) |
Jul 11, 2005 | 34.59 | 34.75 | 34.31 | 34.44 | 3,368 | -0.07(-0.19%) |
Jul 08, 2005 | 34.59 | 34.74 | 34.00 | 34.50 | 3,134 | -0.07(-0.19%) |
Jul 07, 2005 | 34.85 | 34.85 | 33.91 | 34.57 | 1,402 | +0.67(+1.98%) |
Jul 06, 2005 | 34.03 | 34.75 | 33.90 | 33.90 | 2,376 | +0.07(+0.22%) |
Jul 05, 2005 | 32.62 | 34.03 | 32.12 | 33.82 | 4,512 | +1.12(+3.41%) |
Jul 01, 2005 | 33.66 | 33.66 | 32.27 | 32.71 | 2,073 | -0.75(-2.23%) |
Jun 30, 2005 | 32.96 | 33.62 | 32.84 | 33.45 | 1,965 | +0.54(+1.64%) |
Jun 29, 2005 | 31.48 | 33.60 | 31.44 | 32.91 | 12,117 | +0.40(+1.24%) |
Jun 28, 2005 | 32.05 | 32.51 | 31.16 | 32.51 | 15,060 | +0.55(+1.72%) |
Jun 27, 2005 | 32.62 | 32.62 | 31.79 | 31.96 | 4,025 | -0.66(-2.01%) |
Jun 24, 2005 | 33.60 | 33.60 | 32.60 | 32.62 | 158,762 | -0.98(-2.90%) |
Jun 23, 2005 | 31.98 | 33.59 | 31.69 | 33.59 | 6,100 | +1.41(+4.38%) |
Jun 22, 2005 | 32.25 | 32.25 | 31.35 | 32.18 | 4,390 | -0.20(-0.63%) |
Jun 21, 2005 | 33.33 | 33.33 | 32.25 | 32.39 | 4,329 | -0.42(-1.28%) |
Jun 20, 2005 | 34.37 | 34.37 | 32.25 | 32.81 | 3,888 | -1.42(-4.14%) |
Jun 17, 2005 | 34.44 | 34.84 | 34.22 | 34.22 | 8,049 | -0.11(-0.33%) |
Jun 16, 2005 | 34.09 | 34.34 | 33.83 | 34.34 | 3,238 | +0.25(+0.72%) |
Jun 15, 2005 | 34.10 | 34.10 | 33.72 | 34.09 | 3,457 | +0.39(+1.16%) |
Jun 14, 2005 | 33.18 | 34.05 | 32.98 | 33.70 | 8,293 | -0.39(-1.14%) |
Jun 13, 2005 | 33.63 | 34.09 | 32.39 | 34.09 | 13,494 | +0.68(+2.04%) |
Jun 10, 2005 | 32.62 | 33.88 | 32.62 | 33.41 | 10,000 | +0.79(+2.41%) |
Jun 09, 2005 | 31.57 | 32.63 | 31.16 | 32.63 | 7,162 | +1.30(+4.14%) |
Jun 08, 2005 | 31.69 | 31.69 | 31.16 | 31.33 | 2,723 | +0.07(+0.21%) |
Jun 07, 2005 | 31.70 | 31.70 | 31.24 | 31.26 | 3,469 | -0.71(-2.23%) |
Jun 06, 2005 | 31.57 | 32.31 | 30.84 | 31.98 | 13,927 | +0.84(+2.71%) |
Jun 03, 2005 | 30.26 | 31.13 | 30.26 | 31.13 | 1,878 | +1.04(+3.46%) |
Jun 02, 2005 | 29.60 | 30.29 | 28.36 | 30.09 | 6,917 | +0.50(+1.69%) |
Jun 01, 2005 | 28.69 | 30.29 | 28.69 | 29.59 | 1,951 | +1.61(+5.74%) |
May 31, 2005 | 27.06 | 29.52 | 27.06 | 27.98 | 9,956 | +0.11(+0.38%) |
May 27, 2005 | 27.77 | 27.88 | 27.77 | 27.88 | 3,808 | +0.30(+1.07%) |
May 26, 2005 | 27.06 | 27.58 | 27.06 | 27.58 | 1,707 | +0.81(+3.01%) |
May 25, 2005 | 27.87 | 27.88 | 26.78 | 26.78 | 3,658 | -0.73(-2.66%) |
May 24, 2005 | 27.88 | 27.88 | 27.21 | 27.51 | 3,536 | -0.37(-1.32%) |
May 23, 2005 | 27.94 | 27.94 | 27.87 | 27.88 | 5,549 | +0.00(+0.00%) |
May 20, 2005 | 27.88 | 27.88 | 27.88 | 27.88 | 6,463 | +0.24(+0.86%) |
May 19, 2005 | 27.88 | 27.88 | 27.64 | 27.64 | 2,927 | -0.20(-0.71%) |
May 18, 2005 | 27.88 | 27.88 | 27.71 | 27.84 | 4,268 | +0.02(+0.06%) |
May 17, 2005 | 27.80 | 27.84 | 27.80 | 27.82 | 1,951 | -0.03(-0.12%) |
May 16, 2005 | 27.63 | 27.88 | 27.26 | 27.85 | 9,293 | +0.60(+2.20%) |
May 13, 2005 | 30.13 | 32.80 | 26.39 | 27.25 | 24,001 | +0.02(+0.06%) |
May 12, 2005 | 26.30 | 27.62 | 26.30 | 27.24 | 5,000 | -0.39(-1.42%) |
May 11, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 121 | +0.00(+0.00%) |
May 10, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
May 09, 2005 | 27.26 | 27.63 | 27.06 | 27.63 | 9,525 | +0.37(+1.35%) |
May 06, 2005 | 26.46 | 27.47 | 24.84 | 27.26 | 5,154 | +0.75(+2.85%) |
May 05, 2005 | 26.89 | 26.98 | 26.51 | 26.51 | 2,805 | -0.30(-1.13%) |
May 04, 2005 | 27.63 | 27.63 | 26.47 | 26.81 | 1,097 | -0.63(-2.30%) |
May 03, 2005 | 27.63 | 27.63 | 27.44 | 27.44 | 2,113 | -0.19(-0.68%) |
May 02, 2005 | 27.88 | 27.88 | 27.26 | 27.63 | 7,471 | +0.29(+1.05%) |
Apr 29, 2005 | 27.87 | 27.87 | 27.35 | 27.35 | 1,097 | -0.12(-0.45%) |
Apr 28, 2005 | 27.04 | 28.34 | 27.02 | 27.47 | 5,505 | +0.69(+2.57%) |
Apr 27, 2005 | 26.60 | 26.78 | 26.25 | 26.78 | 2,073 | -0.27(-1.00%) |
Apr 26, 2005 | 27.66 | 27.69 | 26.03 | 27.05 | 5,767 | -1.02(-3.65%) |
Apr 25, 2005 | 28.50 | 28.50 | 27.53 | 28.07 | 10,004 | +0.39(+1.42%) |
Apr 22, 2005 | 27.66 | 28.19 | 27.60 | 27.68 | 4,202 | +1.20(+4.52%) |
Apr 21, 2005 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 26.20 | 26.76 | 26.13 | 26.48 | 3,091 | +0.59(+2.29%) |
Apr 19, 2005 | 25.89 | 25.89 | 25.89 | 25.89 | 329 | -0.26(-0.98%) |
Apr 18, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 243 | -0.02(-0.06%) |
Apr 15, 2005 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 26.04 | 26.16 | 26.04 | 26.16 | 2,561 | +0.74(+2.90%) |
Apr 13, 2005 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 23.87 | 25.43 | 23.87 | 25.43 | 365 | +0.11(+0.42%) |
Apr 08, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 24.84 | 25.57 | 24.84 | 25.32 | 2,562 | +0.72(+2.93%) |
Apr 04, 2005 | 25.38 | 25.42 | 24.60 | 24.60 | 2,195 | -0.36(-1.45%) |
Apr 01, 2005 | 24.84 | 25.01 | 24.61 | 24.96 | 1,250 | +0.37(+1.50%) |
Mar 31, 2005 | 23.78 | 24.63 | 23.78 | 24.59 | 13,031 | +0.13(+0.54%) |
Mar 30, 2005 | 24.57 | 24.57 | 24.43 | 24.46 | 5,854 | -0.16(-0.63%) |
Mar 29, 2005 | 25.05 | 25.05 | 24.39 | 24.61 | 2,556 | -0.68(-2.69%) |
Mar 28, 2005 | 27.47 | 27.47 | 24.72 | 25.30 | 19,956 | -2.17(-7.91%) |
Mar 24, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 609 | -0.12(-0.45%) |
Mar 23, 2005 | 27.61 | 27.61 | 27.59 | 27.59 | 853 | -0.34(-1.23%) |
Mar 22, 2005 | 28.00 | 28.00 | 27.94 | 27.94 | 1,341 | +0.00(+0.00%) |
Mar 21, 2005 | 27.94 | 28.08 | 27.94 | 27.94 | 7,944 | -0.01(-0.03%) |
Mar 18, 2005 | 27.60 | 29.11 | 27.60 | 27.94 | 9,755 | +0.46(+1.67%) |
Mar 17, 2005 | 26.30 | 27.48 | 26.30 | 27.48 | 761 | +0.45(+1.67%) |
Mar 16, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 27.24 | 27.24 | 27.03 | 27.03 | 487 | -0.40(-1.46%) |
Mar 14, 2005 | 27.18 | 27.44 | 26.12 | 27.44 | 2,902 | -0.44(-1.59%) |
Mar 11, 2005 | 27.87 | 27.88 | 27.87 | 27.88 | 487 | +0.31(+1.13%) |
Mar 10, 2005 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.28 | 28.28 | 27.48 | 27.57 | 956 | -0.32(-1.15%) |
Mar 08, 2005 | 27.86 | 28.28 | 27.86 | 27.89 | 609 | +0.25(+0.92%) |
Mar 07, 2005 | 27.47 | 27.71 | 27.47 | 27.63 | 3,902 | +0.21(+0.75%) |
Mar 04, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 1,951 | -0.33(-1.18%) |
Mar 02, 2005 | 27.71 | 27.80 | 27.59 | 27.76 | 1,243 | -0.13(-0.47%) |