Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.20 | 29.41 | 29.05 | 29.40 | 989,451 | +0.18(+0.62%) |
Jan 30, 2006 | 29.50 | 29.59 | 29.09 | 29.22 | 1,210,093 | -0.19(-0.64%) |
Jan 27, 2006 | 29.78 | 30.07 | 29.35 | 29.40 | 1,645,034 | -0.21(-0.72%) |
Jan 26, 2006 | 29.20 | 29.70 | 29.14 | 29.62 | 882,169 | +0.58(+2.01%) |
Jan 25, 2006 | 29.22 | 29.29 | 29.00 | 29.03 | 749,917 | +0.01(+0.03%) |
Jan 24, 2006 | 28.38 | 29.06 | 28.32 | 29.03 | 688,348 | +0.81(+2.87%) |
Jan 23, 2006 | 28.07 | 28.22 | 27.94 | 28.22 | 629,687 | +0.14(+0.51%) |
Jan 20, 2006 | 28.57 | 29.14 | 28.07 | 28.07 | 1,077,576 | -0.39(-1.38%) |
Jan 19, 2006 | 28.53 | 28.53 | 28.31 | 28.47 | 795,102 | +0.47(+1.68%) |
Jan 18, 2006 | 27.99 | 28.05 | 27.50 | 28.00 | 880,188 | -0.20(-0.70%) |
Jan 17, 2006 | 28.97 | 28.97 | 28.13 | 28.19 | 711,998 | -0.70(-2.41%) |
Jan 13, 2006 | 29.06 | 29.09 | 28.69 | 28.89 | 836,456 | -0.10(-0.34%) |
Jan 12, 2006 | 29.37 | 29.37 | 28.76 | 28.99 | 459,251 | -0.19(-0.65%) |
Jan 11, 2006 | 28.99 | 29.25 | 28.84 | 29.18 | 964,613 | +0.52(+1.82%) |
Jan 10, 2006 | 28.88 | 28.88 | 28.59 | 28.66 | 2,416,751 | -0.47(-1.61%) |
Jan 09, 2006 | 28.81 | 29.12 | 28.66 | 29.12 | 840,816 | +0.40(+1.40%) |
Jan 06, 2006 | 28.46 | 28.75 | 28.38 | 28.72 | 520,291 | +0.42(+1.47%) |
Jan 05, 2006 | 28.72 | 28.72 | 28.25 | 28.31 | 967,123 | -0.39(-1.35%) |
Jan 04, 2006 | 28.47 | 28.69 | 28.33 | 28.69 | 1,385,946 | +0.53(+1.88%) |
Jan 03, 2006 | 27.47 | 28.17 | 27.25 | 28.16 | 947,701 | +1.14(+4.20%) |
Dec 30, 2005 | 27.09 | 27.10 | 26.89 | 27.03 | 304,670 | -0.11(-0.42%) |
Dec 29, 2005 | 26.54 | 27.23 | 26.54 | 27.14 | 878,470 | +0.58(+2.17%) |
Dec 28, 2005 | 27.04 | 27.08 | 26.52 | 26.57 | 1,232,289 | -0.34(-1.27%) |
Dec 27, 2005 | 27.12 | 27.13 | 26.91 | 26.91 | 482,769 | -0.22(-0.81%) |
Dec 23, 2005 | 27.17 | 27.20 | 27.02 | 27.13 | 164,754 | -0.39(-1.43%) |
Dec 22, 2005 | 27.58 | 27.62 | 27.29 | 27.52 | 692,708 | -0.05(-0.19%) |
Dec 21, 2005 | 27.39 | 27.94 | 27.20 | 27.57 | 982,713 | +0.36(+1.31%) |
Dec 20, 2005 | 26.98 | 27.23 | 26.79 | 27.22 | 782,286 | +0.27(+1.01%) |
Dec 19, 2005 | 27.22 | 27.94 | 26.73 | 26.95 | 3,018,429 | -0.27(-1.00%) |
Dec 16, 2005 | 27.47 | 27.49 | 26.96 | 27.22 | 488,185 | -0.28(-1.02%) |
Dec 15, 2005 | 27.59 | 27.85 | 27.29 | 27.50 | 606,169 | -0.17(-0.60%) |
Dec 14, 2005 | 27.44 | 27.75 | 27.44 | 27.66 | 783,343 | +0.05(+0.16%) |
Dec 13, 2005 | 26.65 | 27.66 | 26.32 | 27.62 | 752,823 | +0.34(+1.25%) |
Dec 12, 2005 | 27.29 | 27.36 | 27.12 | 27.28 | 1,801,861 | +0.18(+0.67%) |
Dec 09, 2005 | 26.76 | 27.17 | 26.76 | 27.10 | 481,183 | +0.14(+0.51%) |
Dec 08, 2005 | 27.23 | 27.25 | 26.69 | 26.96 | 1,698,147 | -0.32(-1.17%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.11 | 27.28 | 788,364 | -0.40(-1.45%) |
Dec 06, 2005 | 27.66 | 27.74 | 27.49 | 27.68 | 1,318,960 | +0.39(+1.44%) |
Dec 05, 2005 | 27.01 | 27.29 | 26.98 | 27.29 | 754,805 | +0.17(+0.61%) |
Dec 02, 2005 | 27.12 | 27.35 | 26.88 | 27.12 | 2,481,755 | +0.29(+1.07%) |
Dec 01, 2005 | 26.46 | 26.90 | 26.32 | 26.83 | 1,475,920 | +0.64(+2.46%) |
Nov 30, 2005 | 25.97 | 26.29 | 25.92 | 26.19 | 379,714 | +0.22(+0.85%) |
Nov 29, 2005 | 26.36 | 26.45 | 25.95 | 25.97 | 1,116,816 | -0.32(-1.21%) |
Nov 28, 2005 | 26.41 | 26.51 | 26.23 | 26.29 | 3,264,173 | -0.08(-0.32%) |
Nov 25, 2005 | 26.20 | 26.47 | 26.20 | 26.37 | 238,874 | +0.23(+0.90%) |
Nov 23, 2005 | 26.30 | 26.54 | 26.06 | 26.14 | 1,528,240 | -0.17(-0.66%) |
Nov 22, 2005 | 26.01 | 26.31 | 25.78 | 26.31 | 719,661 | +0.23(+0.90%) |
Nov 21, 2005 | 25.72 | 26.13 | 25.68 | 26.07 | 1,390,173 | +0.45(+1.74%) |
Nov 18, 2005 | 25.65 | 25.72 | 25.51 | 25.63 | 493,074 | +0.08(+0.30%) |
Nov 17, 2005 | 25.42 | 25.58 | 25.41 | 25.55 | 764,714 | +0.27(+1.08%) |
Nov 16, 2005 | 25.24 | 25.30 | 25.10 | 25.28 | 232,136 | +0.14(+0.57%) |
Nov 15, 2005 | 25.27 | 25.36 | 25.08 | 25.14 | 320,524 | -0.05(-0.18%) |
Nov 14, 2005 | 24.97 | 25.23 | 24.86 | 25.18 | 943,341 | +0.20(+0.79%) |
Nov 11, 2005 | 24.89 | 25.14 | 24.89 | 24.98 | 306,387 | +0.04(+0.15%) |
Nov 10, 2005 | 24.47 | 24.97 | 24.47 | 24.95 | 1,457,027 | +0.35(+1.42%) |
Nov 09, 2005 | 24.64 | 24.97 | 24.54 | 24.60 | 300,706 | -0.04(-0.15%) |
Nov 08, 2005 | 24.60 | 24.70 | 23.92 | 24.64 | 374,430 | -0.04(-0.15%) |
Nov 07, 2005 | 24.60 | 24.75 | 24.45 | 24.67 | 745,557 | +0.08(+0.31%) |
Nov 04, 2005 | 24.33 | 24.60 | 24.21 | 24.60 | 489,507 | +0.31(+1.28%) |
Nov 03, 2005 | 24.75 | 24.90 | 24.17 | 24.29 | 845,043 | -0.33(-1.32%) |
Nov 02, 2005 | 24.69 | 24.73 | 24.45 | 24.61 | 690,330 | +0.15(+0.62%) |
Nov 01, 2005 | 24.33 | 24.53 | 24.26 | 24.46 | 891,682 | +0.19(+0.78%) |
Oct 31, 2005 | 23.89 | 24.36 | 23.88 | 24.27 | 1,143,636 | +0.53(+2.23%) |
Oct 28, 2005 | 23.41 | 23.81 | 23.41 | 23.74 | 385,660 | +0.36(+1.52%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.13 | 23.39 | 1,321,339 | -0.28(-1.18%) |
Oct 26, 2005 | 23.36 | 23.78 | 23.36 | 23.67 | 640,521 | +0.31(+1.33%) |
Oct 25, 2005 | 23.39 | 23.74 | 23.24 | 23.36 | 536,542 | -0.09(-0.39%) |
Oct 24, 2005 | 22.77 | 23.46 | 22.73 | 23.45 | 875,299 | +0.82(+3.61%) |
Oct 21, 2005 | 22.51 | 22.70 | 21.99 | 22.63 | 806,728 | +0.17(+0.78%) |
Oct 20, 2005 | 23.24 | 23.24 | 22.42 | 22.46 | 1,384,360 | -0.55(-2.40%) |
Oct 19, 2005 | 22.63 | 23.01 | 22.27 | 23.01 | 1,612,665 | +0.14(+0.63%) |
Oct 18, 2005 | 23.22 | 23.27 | 22.84 | 22.87 | 655,715 | -0.36(-1.53%) |
Oct 17, 2005 | 22.70 | 23.24 | 22.65 | 23.22 | 273,093 | +0.64(+2.85%) |
Oct 14, 2005 | 22.74 | 22.80 | 22.17 | 22.58 | 1,316,318 | +0.06(+0.27%) |
Oct 13, 2005 | 22.77 | 22.84 | 22.43 | 22.52 | 1,933,586 | -0.33(-1.42%) |
Oct 12, 2005 | 23.67 | 23.67 | 22.75 | 22.84 | 1,920,374 | -0.89(-3.73%) |
Oct 11, 2005 | 23.79 | 23.91 | 23.68 | 23.73 | 161,187 | +0.03(+0.13%) |
Oct 10, 2005 | 23.88 | 23.93 | 23.70 | 23.70 | 676,061 | -0.08(-0.35%) |
Oct 07, 2005 | 23.43 | 23.79 | 23.16 | 23.78 | 1,428,356 | +0.51(+2.21%) |
Oct 06, 2005 | 24.11 | 24.26 | 23.25 | 23.27 | 2,107,192 | -1.04(-4.30%) |
Oct 05, 2005 | 24.62 | 24.70 | 24.31 | 24.31 | 556,096 | -0.47(-1.89%) |
Oct 04, 2005 | 25.05 | 25.13 | 24.78 | 24.78 | 682,007 | -0.15(-0.61%) |
Oct 03, 2005 | 24.85 | 25.03 | 24.69 | 24.93 | 422,786 | +0.14(+0.55%) |
Sep 30, 2005 | 24.29 | 24.83 | 24.26 | 24.80 | 483,033 | +0.44(+1.80%) |
Sep 29, 2005 | 24.34 | 24.48 | 24.15 | 24.36 | 616,078 | +0.12(+0.50%) |
Sep 28, 2005 | 24.15 | 24.42 | 24.15 | 24.24 | 354,876 | +0.20(+0.85%) |
Sep 27, 2005 | 24.11 | 24.13 | 23.91 | 24.03 | 330,301 | -0.08(-0.35%) |
Sep 26, 2005 | 23.99 | 24.21 | 23.92 | 24.11 | 488,053 | +0.13(+0.54%) |
Sep 23, 2005 | 23.99 | 24.05 | 23.85 | 23.99 | 213,110 | +0.01(+0.03%) |
Sep 22, 2005 | 24.27 | 24.27 | 23.83 | 23.98 | 470,085 | -0.20(-0.84%) |
Sep 21, 2005 | 23.73 | 24.29 | 23.73 | 24.18 | 681,346 | +0.38(+1.59%) |
Sep 20, 2005 | 23.91 | 24.17 | 23.73 | 23.80 | 375,354 | -0.04(-0.16%) |
Sep 19, 2005 | 23.84 | 23.90 | 22.37 | 23.84 | 773,170 | +0.00(+0.00%) |
Sep 16, 2005 | 23.60 | 23.87 | 23.59 | 23.84 | 954,439 | +0.35(+1.48%) |
Sep 15, 2005 | 23.38 | 23.50 | 23.32 | 23.49 | 19,289 | +0.17(+0.75%) |
Sep 14, 2005 | 23.19 | 23.34 | 23.09 | 23.32 | 410,366 | +0.19(+0.82%) |
Sep 13, 2005 | 23.49 | 23.49 | 23.08 | 23.13 | 616,343 | -0.46(-1.96%) |
Sep 12, 2005 | 23.60 | 23.64 | 23.52 | 23.59 | 177,702 | -0.02(-0.10%) |
Sep 09, 2005 | 23.37 | 23.69 | 23.36 | 23.61 | 297,007 | +0.23(+0.97%) |
Sep 08, 2005 | 23.71 | 23.75 | 23.35 | 23.39 | 376,279 | -0.26(-1.12%) |
Sep 07, 2005 | 23.59 | 23.74 | 23.49 | 23.65 | 951,401 | +0.00(+0.00%) |
Sep 06, 2005 | 23.24 | 23.78 | 23.21 | 23.65 | 801,840 | +0.57(+2.46%) |
Sep 02, 2005 | 22.67 | 23.36 | 22.67 | 23.09 | 284,323 | +0.53(+2.35%) |
Sep 01, 2005 | 22.56 | 22.65 | 22.34 | 22.56 | 1,124,347 | +0.42(+1.91%) |
Aug 31, 2005 | 21.44 | 22.14 | 21.44 | 22.13 | 1,121,572 | +0.64(+2.99%) |
Aug 30, 2005 | 21.89 | 21.94 | 21.39 | 21.49 | 800,122 | -0.42(-1.90%) |
Aug 29, 2005 | 21.91 | 22.03 | 21.84 | 21.90 | 344,967 | -0.11(-0.52%) |
Aug 26, 2005 | 22.37 | 22.37 | 21.96 | 22.02 | 248,651 | -0.30(-1.32%) |
Aug 25, 2005 | 22.20 | 22.36 | 22.14 | 22.31 | 198,577 | +0.20(+0.92%) |
Aug 24, 2005 | 22.33 | 22.34 | 22.10 | 22.11 | 426,881 | -0.30(-1.35%) |
Aug 23, 2005 | 22.58 | 22.65 | 22.34 | 22.41 | 298,857 | -0.23(-1.04%) |
Aug 22, 2005 | 22.56 | 22.72 | 22.51 | 22.65 | 123,400 | +0.23(+1.01%) |
Aug 19, 2005 | 22.49 | 22.68 | 22.24 | 22.42 | 306,520 | -0.08(-0.34%) |
Aug 18, 2005 | 22.49 | 22.63 | 22.37 | 22.49 | 414,198 | -0.02(-0.10%) |
Aug 17, 2005 | 22.44 | 22.63 | 22.37 | 22.52 | 374,562 | -0.01(-0.03%) |
Aug 16, 2005 | 23.18 | 23.18 | 22.52 | 22.52 | 1,655,868 | -0.67(-2.90%) |
Aug 15, 2005 | 22.78 | 23.20 | 22.74 | 23.20 | 119,437 | +0.36(+1.59%) |
Aug 12, 2005 | 22.97 | 22.97 | 22.71 | 22.84 | 260,806 | -0.24(-1.05%) |
Aug 11, 2005 | 22.93 | 23.09 | 22.90 | 23.08 | 376,279 | +0.19(+0.83%) |
Aug 10, 2005 | 22.82 | 23.16 | 22.73 | 22.89 | 925,109 | +0.17(+0.73%) |
Aug 09, 2005 | 22.45 | 22.77 | 22.45 | 22.72 | 316,429 | +0.23(+1.01%) |
Aug 08, 2005 | 22.48 | 22.63 | 22.40 | 22.49 | 392,794 | +0.12(+0.54%) |
Aug 05, 2005 | 22.68 | 22.68 | 22.29 | 22.37 | 393,851 | -0.30(-1.30%) |
Aug 04, 2005 | 22.65 | 22.78 | 22.48 | 22.67 | 437,847 | -0.02(-0.10%) |
Aug 03, 2005 | 22.83 | 22.83 | 22.53 | 22.69 | 545,526 | -0.15(-0.66%) |
Aug 02, 2005 | 22.76 | 23.01 | 22.71 | 22.84 | 262,391 | +0.13(+0.57%) |
Aug 01, 2005 | 22.44 | 22.79 | 22.43 | 22.71 | 404,289 | +0.44(+1.97%) |
Jul 29, 2005 | 22.20 | 22.46 | 22.20 | 22.28 | 892,607 | +0.12(+0.55%) |
Jul 28, 2005 | 21.98 | 22.29 | 21.94 | 22.15 | 422,918 | +0.29(+1.32%) |
Jul 27, 2005 | 21.69 | 21.94 | 21.63 | 21.87 | 385,660 | +0.20(+0.94%) |
Jul 26, 2005 | 21.53 | 21.85 | 21.52 | 21.66 | 882,698 | +0.13(+0.60%) |
Jul 25, 2005 | 22.05 | 22.09 | 21.53 | 21.53 | 472,595 | -0.50(-2.27%) |
Jul 22, 2005 | 21.97 | 22.10 | 21.93 | 22.03 | 171,360 | +0.02(+0.10%) |
Jul 21, 2005 | 22.20 | 22.22 | 21.95 | 22.01 | 182,326 | -0.04(-0.17%) |
Jul 20, 2005 | 21.74 | 22.12 | 21.73 | 22.05 | 272,432 | +0.19(+0.87%) |
Jul 19, 2005 | 21.54 | 21.87 | 21.48 | 21.86 | 252,086 | +0.46(+2.16%) |
Jul 18, 2005 | 21.43 | 21.50 | 21.40 | 21.40 | 100,015 | -0.08(-0.39%) |
Jul 15, 2005 | 21.65 | 21.65 | 21.46 | 21.48 | 118,115 | -0.11(-0.49%) |
Jul 14, 2005 | 21.54 | 21.71 | 21.50 | 21.59 | 416,444 | +0.13(+0.60%) |
Jul 13, 2005 | 21.34 | 21.53 | 21.31 | 21.46 | 1,395,458 | +0.17(+0.82%) |
Jul 12, 2005 | 21.15 | 21.34 | 21.13 | 21.28 | 666,416 | +0.17(+0.82%) |
Jul 11, 2005 | 21.15 | 21.43 | 21.08 | 21.11 | 1,580,295 | -0.12(-0.57%) |
Jul 08, 2005 | 21.19 | 21.27 | 21.10 | 21.23 | 260,409 | +0.14(+0.65%) |
Jul 07, 2005 | 20.83 | 21.12 | 20.51 | 21.09 | 725,606 | +0.02(+0.07%) |
Jul 06, 2005 | 20.78 | 21.15 | 20.78 | 21.08 | 954,175 | +0.28(+1.35%) |
Jul 05, 2005 | 20.54 | 20.80 | 20.48 | 20.80 | 328,319 | +0.21(+1.03%) |
Jul 01, 2005 | 20.49 | 20.88 | 20.45 | 20.59 | 181,401 | +0.09(+0.44%) |
Jun 30, 2005 | 20.62 | 20.63 | 20.44 | 20.50 | 161,055 | -0.12(-0.59%) |
Jun 29, 2005 | 20.53 | 20.62 | 20.38 | 20.62 | 648,712 | +0.18(+0.89%) |
Jun 28, 2005 | 20.70 | 20.70 | 20.19 | 20.44 | 704,203 | +0.14(+0.67%) |
Jun 27, 2005 | 20.10 | 20.33 | 20.10 | 20.30 | 702,353 | +0.19(+0.94%) |
Jun 24, 2005 | 19.83 | 20.31 | 19.83 | 20.11 | 1,263,602 | -0.12(-0.60%) |
Jun 23, 2005 | 20.32 | 20.40 | 20.19 | 20.23 | 682,007 | -0.23(-1.11%) |
Jun 22, 2005 | 20.69 | 20.69 | 20.37 | 20.46 | 462,818 | -0.14(-0.66%) |
Jun 21, 2005 | 20.72 | 20.78 | 20.56 | 20.59 | 434,016 | -0.13(-0.63%) |
Jun 20, 2005 | 20.56 | 20.81 | 20.48 | 20.73 | 303,084 | +0.06(+0.30%) |
Jun 17, 2005 | 20.58 | 20.66 | 20.52 | 20.66 | 552,925 | +0.17(+0.85%) |
Jun 16, 2005 | 20.46 | 20.57 | 20.37 | 20.49 | 778,851 | +0.05(+0.26%) |
Jun 15, 2005 | 20.66 | 20.66 | 20.22 | 20.44 | 433,752 | +0.23(+1.12%) |
Jun 14, 2005 | 20.31 | 20.31 | 19.97 | 20.21 | 1,117,741 | +0.24(+1.21%) |
Jun 13, 2005 | 19.78 | 19.97 | 19.72 | 19.97 | 1,028,691 | +0.24(+1.23%) |
Jun 10, 2005 | 19.80 | 19.86 | 19.72 | 19.72 | 235,439 | +0.02(+0.08%) |
Jun 09, 2005 | 20.02 | 20.02 | 19.55 | 19.71 | 299,649 | +0.16(+0.81%) |
Jun 08, 2005 | 19.60 | 19.70 | 19.54 | 19.55 | 1,240,613 | -0.06(-0.31%) |
Jun 07, 2005 | 19.74 | 19.86 | 19.61 | 19.61 | 238,609 | -0.14(-0.69%) |
Jun 06, 2005 | 19.82 | 19.91 | 19.67 | 19.75 | 848,346 | -0.02(-0.08%) |
Jun 03, 2005 | 20.16 | 20.16 | 19.76 | 19.76 | 1,220,663 | -0.33(-1.62%) |
Jun 02, 2005 | 19.88 | 20.16 | 19.87 | 20.09 | 704,731 | +0.22(+1.10%) |
Jun 01, 2005 | 19.32 | 19.89 | 19.32 | 19.87 | 745,028 | +0.29(+1.47%) |
May 31, 2005 | 19.75 | 19.75 | 19.53 | 19.58 | 413,669 | -0.17(-0.84%) |
May 27, 2005 | 19.67 | 19.82 | 19.60 | 19.75 | 730,891 | +0.12(+0.62%) |
May 26, 2005 | 19.38 | 19.67 | 19.33 | 19.63 | 473,652 | +0.17(+0.86%) |
May 25, 2005 | 19.44 | 19.50 | 19.31 | 19.46 | 407,195 | +0.05(+0.27%) |
May 24, 2005 | 19.38 | 19.41 | 19.23 | 19.41 | 330,698 | +0.02(+0.12%) |
May 23, 2005 | 19.20 | 19.40 | 19.13 | 19.38 | 160,130 | +0.14(+0.75%) |
May 20, 2005 | 19.13 | 19.26 | 18.97 | 19.24 | 189,593 | +0.11(+0.55%) |
May 19, 2005 | 18.54 | 19.18 | 18.54 | 19.13 | 243,630 | +0.10(+0.52%) |
May 18, 2005 | 18.54 | 19.05 | 18.01 | 19.04 | 416,576 | +0.56(+3.03%) |
May 17, 2005 | 18.18 | 18.51 | 18.18 | 18.48 | 195,934 | +0.16(+0.87%) |
May 16, 2005 | 18.04 | 18.35 | 18.04 | 18.32 | 241,384 | +0.23(+1.26%) |
May 13, 2005 | 18.32 | 18.35 | 18.04 | 18.09 | 175,059 | -0.19(-1.04%) |
May 12, 2005 | 18.43 | 18.57 | 18.28 | 18.28 | 518,177 | -0.17(-0.90%) |
May 11, 2005 | 18.39 | 18.48 | 18.26 | 18.45 | 81,782 | +0.08(+0.45%) |
May 10, 2005 | 18.52 | 18.66 | 18.36 | 18.36 | 194,085 | -0.35(-1.86%) |
May 09, 2005 | 18.79 | 18.82 | 18.63 | 18.71 | 444,982 | -0.10(-0.52%) |
May 06, 2005 | 18.74 | 18.91 | 18.73 | 18.81 | 318,410 | +0.12(+0.65%) |
May 05, 2005 | 18.72 | 18.96 | 18.55 | 18.69 | 368,484 | -0.08(-0.44%) |
May 04, 2005 | 18.07 | 18.78 | 18.07 | 18.77 | 1,523,351 | +0.70(+3.90%) |
May 03, 2005 | 18.01 | 18.10 | 17.95 | 18.07 | 145,332 | +0.08(+0.46%) |
May 02, 2005 | 17.85 | 18.04 | 17.85 | 17.98 | 130,138 | +0.16(+0.89%) |
Apr 29, 2005 | 17.79 | 17.89 | 17.64 | 17.82 | 1,011,912 | +0.26(+1.51%) |
Apr 28, 2005 | 18.06 | 18.06 | 17.55 | 17.56 | 817,959 | -0.61(-3.33%) |
Apr 27, 2005 | 18.39 | 18.39 | 18.02 | 18.17 | 893,928 | -0.21(-1.15%) |
Apr 26, 2005 | 18.17 | 18.54 | 18.10 | 18.38 | 1,342,874 | +0.21(+1.17%) |
Apr 25, 2005 | 17.61 | 18.17 | 17.60 | 18.17 | 454,363 | +0.66(+3.76%) |
Apr 22, 2005 | 17.69 | 17.74 | 17.41 | 17.51 | 1,153,413 | -0.17(-0.98%) |
Apr 21, 2005 | 17.41 | 17.70 | 17.39 | 17.68 | 478,276 | +0.39(+2.23%) |
Apr 20, 2005 | 17.82 | 17.82 | 17.29 | 17.29 | 219,056 | -0.45(-2.52%) |
Apr 19, 2005 | 17.22 | 17.75 | 17.22 | 17.74 | 436,923 | +0.48(+2.81%) |
Apr 18, 2005 | 17.32 | 17.40 | 17.09 | 17.26 | 1,434,302 | -0.12(-0.70%) |
Apr 15, 2005 | 17.81 | 17.81 | 17.33 | 17.38 | 914,539 | -0.42(-2.34%) |
Apr 14, 2005 | 18.20 | 18.20 | 17.79 | 17.79 | 292,118 | -0.33(-1.80%) |
Apr 13, 2005 | 18.36 | 18.41 | 18.08 | 18.12 | 404,685 | -0.23(-1.24%) |
Apr 12, 2005 | 18.13 | 18.35 | 17.92 | 18.35 | 322,638 | +0.18(+1.00%) |
Apr 11, 2005 | 18.28 | 18.29 | 18.12 | 18.17 | 232,268 | -0.04(-0.21%) |
Apr 08, 2005 | 18.10 | 18.29 | 18.07 | 18.20 | 624,666 | +0.14(+0.80%) |
Apr 07, 2005 | 17.61 | 18.13 | 17.61 | 18.06 | 1,103,604 | +0.49(+2.80%) |
Apr 06, 2005 | 17.79 | 17.90 | 17.54 | 17.57 | 1,613,325 | -0.20(-1.15%) |
Apr 05, 2005 | 18.10 | 18.29 | 17.70 | 17.77 | 766,167 | -0.32(-1.76%) |
Apr 04, 2005 | 18.32 | 18.39 | 18.07 | 18.09 | 304,934 | -0.26(-1.44%) |
Apr 01, 2005 | 18.32 | 18.50 | 18.24 | 18.35 | 447,360 | +0.09(+0.50%) |
Mar 31, 2005 | 18.20 | 18.35 | 18.20 | 18.26 | 418,690 | +0.15(+0.84%) |
Mar 30, 2005 | 18.00 | 18.16 | 17.86 | 18.11 | 245,480 | +0.23(+1.27%) |
Mar 29, 2005 | 18.18 | 18.23 | 17.86 | 17.89 | 591,768 | -0.28(-1.54%) |
Mar 28, 2005 | 18.28 | 18.38 | 18.16 | 18.17 | 357,914 | -0.08(-0.42%) |
Mar 24, 2005 | 18.23 | 18.45 | 18.18 | 18.24 | 203,465 | +0.03(+0.17%) |
Mar 23, 2005 | 18.58 | 18.60 | 18.12 | 18.21 | 981,392 | -0.41(-2.20%) |
Mar 22, 2005 | 18.76 | 18.96 | 18.62 | 18.62 | 451,456 | +0.00(+0.00%) |
Mar 21, 2005 | 18.77 | 18.85 | 18.43 | 18.62 | 594,939 | -0.28(-1.48%) |
Mar 18, 2005 | 18.92 | 18.97 | 18.79 | 18.90 | 216,942 | -0.08(-0.40%) |
Mar 17, 2005 | 18.74 | 19.04 | 18.67 | 18.98 | 1,029,220 | +0.18(+0.97%) |
Mar 16, 2005 | 18.91 | 18.92 | 18.58 | 18.79 | 654,790 | -0.15(-0.80%) |
Mar 15, 2005 | 19.24 | 19.33 | 18.93 | 18.94 | 416,180 | -0.29(-1.50%) |
Mar 14, 2005 | 19.76 | 19.76 | 19.07 | 19.23 | 520,027 | -0.63(-3.16%) |
Mar 11, 2005 | 19.69 | 19.91 | 19.63 | 19.86 | 290,533 | +0.20(+1.00%) |
Mar 10, 2005 | 20.12 | 20.14 | 19.64 | 19.66 | 728,645 | -0.48(-2.37%) |
Mar 09, 2005 | 20.26 | 20.34 | 20.07 | 20.14 | 331,226 | -0.23(-1.11%) |
Mar 08, 2005 | 20.59 | 20.59 | 20.32 | 20.37 | 764,582 | -0.19(-0.92%) |
Mar 07, 2005 | 20.47 | 20.59 | 20.44 | 20.56 | 198,709 | +0.17(+0.82%) |
Mar 04, 2005 | 20.31 | 20.47 | 20.27 | 20.39 | 225,001 | +0.23(+1.13%) |
Mar 03, 2005 | 20.26 | 20.37 | 20.10 | 20.16 | 323,959 | -0.05(-0.26%) |
Mar 02, 2005 | 21.26 | 21.26 | 20.12 | 20.22 | 313,390 | -0.10(-0.48%) |
Mar 01, 2005 | 20.28 | 20.42 | 20.27 | 20.31 | 173,078 | -0.02(-0.07%) |
Feb 28, 2005 | 20.51 | 20.56 | 20.15 | 20.33 | 727,192 | -0.14(-0.70%) |
Feb 25, 2005 | 20.13 | 20.47 | 20.10 | 20.47 | 495,320 | +0.45(+2.27%) |
Feb 24, 2005 | 19.81 | 20.07 | 19.81 | 20.02 | 182,194 | +0.23(+1.15%) |
Feb 23, 2005 | 19.77 | 19.87 | 19.72 | 19.79 | 193,821 | +0.07(+0.35%) |
Feb 22, 2005 | 19.87 | 19.91 | 19.72 | 19.72 | 325,149 | -0.11(-0.53%) |
Feb 18, 2005 | 19.99 | 20.01 | 19.83 | 19.83 | 264,109 | -0.04(-0.19%) |
Feb 17, 2005 | 19.96 | 19.98 | 19.83 | 19.87 | 200,559 | -0.11(-0.53%) |
Feb 16, 2005 | 20.00 | 20.00 | 19.83 | 19.97 | 196,595 | -0.04(-0.19%) |
Feb 15, 2005 | 19.85 | 20.01 | 19.83 | 20.01 | 271,508 | +0.06(+0.30%) |
Feb 14, 2005 | 20.04 | 20.13 | 19.91 | 19.95 | 274,414 | -0.19(-0.94%) |
Feb 11, 2005 | 20.03 | 20.17 | 19.94 | 20.14 | 756,919 | +0.11(+0.53%) |
Feb 10, 2005 | 19.99 | 20.07 | 19.89 | 20.03 | 600,092 | +0.11(+0.57%) |
Feb 09, 2005 | 19.56 | 19.93 | 19.56 | 19.92 | 271,111 | +0.39(+1.98%) |
Feb 08, 2005 | 19.87 | 19.87 | 19.50 | 19.54 | 578,424 | -0.14(-0.69%) |
Feb 07, 2005 | 19.55 | 19.71 | 19.45 | 19.67 | 431,506 | +0.02(+0.12%) |
Feb 04, 2005 | 19.57 | 19.87 | 19.49 | 19.65 | 554,246 | +0.17(+0.89%) |
Feb 03, 2005 | 19.41 | 19.50 | 19.26 | 19.47 | 310,219 | +0.03(+0.16%) |
Feb 02, 2005 | 19.44 | 19.52 | 19.40 | 19.44 | 509,457 | +0.08(+0.43%) |