Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.04 | 34.73 | 33.81 | 34.50 | 1,081,651 | +0.38(+1.10%) |
Jan 30, 2006 | 34.17 | 34.49 | 34.04 | 34.13 | 731,082 | -0.05(-0.13%) |
Jan 27, 2006 | 34.60 | 34.79 | 33.95 | 34.17 | 1,430,755 | -0.43(-1.24%) |
Jan 26, 2006 | 33.22 | 34.60 | 33.21 | 34.60 | 1,659,143 | +1.46(+4.40%) |
Jan 25, 2006 | 33.06 | 33.20 | 32.90 | 33.14 | 897,183 | +0.21(+0.64%) |
Jan 24, 2006 | 33.06 | 33.19 | 32.76 | 32.93 | 464,097 | -0.04(-0.11%) |
Jan 23, 2006 | 33.10 | 33.26 | 32.80 | 32.97 | 1,333,996 | -0.21(-0.63%) |
Jan 20, 2006 | 33.33 | 33.66 | 33.13 | 33.18 | 840,485 | -0.17(-0.50%) |
Jan 19, 2006 | 32.86 | 33.96 | 32.74 | 33.34 | 3,305,643 | +0.64(+1.95%) |
Jan 18, 2006 | 32.24 | 32.82 | 32.10 | 32.71 | 558,593 | +0.17(+0.51%) |
Jan 17, 2006 | 33.32 | 33.49 | 32.46 | 32.54 | 546,748 | -0.83(-2.48%) |
Jan 13, 2006 | 33.34 | 33.42 | 33.18 | 33.37 | 391,161 | +0.02(+0.07%) |
Jan 12, 2006 | 33.48 | 33.53 | 33.30 | 33.34 | 305,715 | -0.14(-0.40%) |
Jan 11, 2006 | 33.21 | 33.56 | 33.21 | 33.48 | 688,892 | +0.35(+1.07%) |
Jan 10, 2006 | 33.07 | 33.32 | 32.98 | 33.13 | 1,026,417 | +0.04(+0.11%) |
Jan 09, 2006 | 33.25 | 33.43 | 33.02 | 33.09 | 659,345 | -0.17(-0.50%) |
Jan 06, 2006 | 33.83 | 33.87 | 33.16 | 33.25 | 1,135,154 | -0.35(-1.03%) |
Jan 05, 2006 | 33.71 | 33.77 | 33.41 | 33.60 | 1,102,679 | +0.04(+0.11%) |
Jan 04, 2006 | 33.13 | 33.83 | 33.13 | 33.56 | 802,287 | +0.45(+1.36%) |
Jan 03, 2006 | 32.80 | 33.16 | 32.47 | 33.11 | 773,805 | +0.44(+1.33%) |
Dec 30, 2005 | 32.65 | 32.72 | 32.47 | 32.68 | 242,363 | -0.14(-0.43%) |
Dec 29, 2005 | 32.86 | 33.11 | 32.72 | 32.82 | 568,575 | +0.11(+0.34%) |
Dec 28, 2005 | 32.55 | 32.83 | 32.35 | 32.71 | 564,449 | +0.36(+1.11%) |
Dec 27, 2005 | 32.47 | 33.10 | 32.35 | 32.35 | 344,446 | -0.12(-0.37%) |
Dec 23, 2005 | 32.48 | 32.80 | 32.25 | 32.47 | 624,740 | -0.07(-0.21%) |
Dec 22, 2005 | 32.15 | 32.56 | 32.14 | 32.53 | 656,683 | +0.44(+1.36%) |
Dec 21, 2005 | 32.08 | 32.28 | 31.93 | 32.10 | 1,050,507 | +0.05(+0.16%) |
Dec 20, 2005 | 32.05 | 32.38 | 31.80 | 32.05 | 1,918,010 | +0.95(+3.07%) |
Dec 19, 2005 | 31.58 | 31.63 | 30.78 | 31.09 | 949,356 | -0.64(-2.01%) |
Dec 16, 2005 | 31.84 | 31.94 | 31.53 | 31.73 | 981,032 | -0.11(-0.35%) |
Dec 15, 2005 | 32.49 | 32.49 | 31.44 | 31.84 | 1,737,003 | -0.64(-1.97%) |
Dec 14, 2005 | 32.89 | 33.04 | 32.46 | 32.48 | 409,528 | -0.41(-1.23%) |
Dec 13, 2005 | 33.32 | 33.40 | 32.35 | 32.89 | 1,187,327 | -0.35(-1.06%) |
Dec 12, 2005 | 32.69 | 33.26 | 32.62 | 33.24 | 460,370 | +0.56(+1.70%) |
Dec 09, 2005 | 32.68 | 32.76 | 32.56 | 32.68 | 297,464 | +0.00(+0.00%) |
Dec 08, 2005 | 32.86 | 33.12 | 32.62 | 32.68 | 519,064 | -0.18(-0.55%) |
Dec 07, 2005 | 32.72 | 32.87 | 32.25 | 32.86 | 684,100 | +0.20(+0.62%) |
Dec 06, 2005 | 32.57 | 32.95 | 32.55 | 32.66 | 580,154 | +0.02(+0.05%) |
Dec 05, 2005 | 32.98 | 33.15 | 32.40 | 32.65 | 736,007 | -0.44(-1.34%) |
Dec 02, 2005 | 33.21 | 33.28 | 32.72 | 33.09 | 426,298 | +0.01(+0.02%) |
Dec 01, 2005 | 33.39 | 33.45 | 32.79 | 33.08 | 697,010 | -0.07(-0.20%) |
Nov 30, 2005 | 33.50 | 33.50 | 33.01 | 33.15 | 523,323 | -0.29(-0.85%) |
Nov 29, 2005 | 33.27 | 33.57 | 33.13 | 33.44 | 585,079 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.16 | 32.95 | 33.16 | 406,068 | +0.12(+0.36%) |
Nov 25, 2005 | 33.17 | 33.28 | 32.92 | 33.04 | 120,715 | -0.21(-0.63%) |
Nov 23, 2005 | 32.83 | 33.38 | 32.83 | 33.25 | 453,449 | +0.28(+0.84%) |
Nov 22, 2005 | 32.76 | 33.10 | 32.50 | 32.97 | 737,205 | +0.17(+0.50%) |
Nov 21, 2005 | 33.07 | 33.07 | 32.52 | 32.80 | 507,352 | -0.11(-0.32%) |
Nov 18, 2005 | 32.92 | 32.96 | 32.76 | 32.91 | 378,651 | +0.14(+0.44%) |
Nov 17, 2005 | 32.18 | 32.78 | 32.08 | 32.77 | 457,974 | +0.60(+1.87%) |
Nov 16, 2005 | 32.61 | 32.61 | 32.17 | 32.17 | 913,021 | -0.33(-1.02%) |
Nov 15, 2005 | 32.16 | 32.80 | 32.02 | 32.50 | 1,304,449 | +0.35(+1.07%) |
Nov 14, 2005 | 32.15 | 32.44 | 32.05 | 32.15 | 1,061,154 | +0.15(+0.47%) |
Nov 11, 2005 | 32.41 | 32.45 | 31.91 | 32.00 | 487,521 | -0.35(-1.07%) |
Nov 10, 2005 | 32.16 | 32.35 | 31.62 | 32.35 | 753,176 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.23 | 31.38 | 32.11 | 954,413 | +0.66(+2.10%) |
Nov 08, 2005 | 31.82 | 31.82 | 31.41 | 31.45 | 432,553 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.23 | 31.29 | 31.71 | 1,194,780 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.20 | 31.11 | 31.44 | 1,426,363 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.01 | 29.62 | 31.89 | 2,784,582 | +3.07(+10.63%) |
Nov 02, 2005 | 28.78 | 29.00 | 28.58 | 28.83 | 1,105,075 | +0.02(+0.05%) |
Nov 01, 2005 | 28.70 | 29.04 | 28.63 | 28.81 | 543,154 | +0.11(+0.39%) |
Oct 31, 2005 | 28.48 | 28.80 | 28.34 | 28.70 | 800,424 | +0.41(+1.46%) |
Oct 28, 2005 | 28.25 | 28.36 | 28.12 | 28.29 | 453,848 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.15 | 28.15 | 1,201,169 | -0.09(-0.32%) |
Oct 26, 2005 | 28.40 | 28.55 | 27.95 | 28.24 | 1,156,981 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.40 | 28.08 | 28.30 | 681,971 | +0.11(+0.37%) |
Oct 24, 2005 | 27.94 | 28.33 | 27.94 | 28.20 | 652,956 | +0.23(+0.81%) |
Oct 21, 2005 | 27.68 | 28.10 | 27.68 | 27.97 | 774,205 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.94 | 27.50 | 27.63 | 860,715 | -0.05(-0.16%) |
Oct 19, 2005 | 27.44 | 27.78 | 27.37 | 27.68 | 529,312 | +0.05(+0.19%) |
Oct 18, 2005 | 27.49 | 27.80 | 27.47 | 27.63 | 668,262 | +0.05(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.31 | 27.58 | 673,453 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.84 | 27.27 | 27.41 | 891,992 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.89 | 27.31 | 800,025 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.82 | 27.06 | 27.32 | 890,794 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.29 | 27.60 | 27.65 | 794,701 | -0.47(-1.66%) |
Oct 10, 2005 | 28.09 | 28.34 | 28.06 | 28.12 | 938,309 | +0.03(+0.11%) |
Oct 07, 2005 | 28.18 | 28.35 | 27.95 | 28.09 | 541,823 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.59 | 27.93 | 28.17 | 997,269 | -0.16(-0.56%) |
Oct 05, 2005 | 28.26 | 28.63 | 28.00 | 28.33 | 876,820 | -0.02(-0.05%) |
Oct 04, 2005 | 28.87 | 29.09 | 28.34 | 28.34 | 524,521 | -0.53(-1.85%) |
Oct 03, 2005 | 28.53 | 28.96 | 28.37 | 28.87 | 964,129 | +0.28(+0.97%) |
Sep 30, 2005 | 28.52 | 28.80 | 28.49 | 28.60 | 1,344,510 | +0.08(+0.29%) |
Sep 29, 2005 | 28.42 | 28.56 | 28.25 | 28.51 | 606,240 | +0.11(+0.37%) |
Sep 28, 2005 | 28.48 | 28.59 | 28.39 | 28.41 | 462,766 | +0.11(+0.40%) |
Sep 27, 2005 | 27.85 | 28.36 | 27.74 | 28.30 | 570,705 | +0.48(+1.73%) |
Sep 26, 2005 | 27.69 | 28.14 | 27.69 | 27.82 | 1,083,115 | +0.05(+0.19%) |
Sep 23, 2005 | 27.76 | 27.82 | 27.55 | 27.76 | 517,733 | +0.08(+0.27%) |
Sep 22, 2005 | 27.86 | 27.86 | 27.28 | 27.69 | 857,388 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.48 | 27.76 | 27.85 | 749,449 | -0.46(-1.62%) |
Sep 20, 2005 | 28.05 | 28.54 | 27.61 | 28.31 | 608,370 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.68 | 28.01 | 28.01 | 733,744 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.59 | 28.36 | 28.58 | 426,431 | +0.26(+0.90%) |
Sep 15, 2005 | 28.33 | 28.53 | 28.24 | 28.33 | 560,723 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.66 | 28.19 | 28.20 | 552,870 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.75 | 27.91 | 28.17 | 1,029,478 | +0.26(+0.92%) |
Sep 12, 2005 | 28.18 | 28.21 | 27.72 | 27.91 | 893,057 | -0.22(-0.77%) |
Sep 09, 2005 | 27.82 | 28.14 | 27.78 | 28.13 | 463,697 | +0.31(+1.11%) |
Sep 08, 2005 | 27.99 | 28.18 | 27.58 | 27.82 | 1,807,276 | -0.20(-0.72%) |
Sep 07, 2005 | 27.79 | 28.10 | 27.70 | 28.03 | 521,726 | +0.24(+0.87%) |
Sep 06, 2005 | 27.54 | 27.90 | 27.45 | 27.79 | 748,517 | +0.32(+1.18%) |
Sep 02, 2005 | 27.80 | 27.81 | 27.44 | 27.46 | 703,665 | -0.34(-1.22%) |
Sep 01, 2005 | 28.06 | 28.06 | 27.52 | 27.80 | 823,848 | -0.25(-0.88%) |
Aug 31, 2005 | 28.03 | 28.07 | 27.39 | 28.05 | 818,658 | -0.03(-0.11%) |
Aug 30, 2005 | 28.18 | 28.33 | 27.88 | 28.08 | 462,633 | -0.17(-0.59%) |
Aug 29, 2005 | 28.21 | 28.36 | 27.72 | 28.24 | 419,510 | +0.04(+0.13%) |
Aug 26, 2005 | 28.14 | 28.38 | 28.10 | 28.21 | 479,535 | +0.03(+0.11%) |
Aug 25, 2005 | 28.29 | 29.21 | 28.15 | 28.18 | 381,978 | -0.10(-0.35%) |
Aug 24, 2005 | 28.40 | 28.40 | 28.21 | 28.27 | 507,884 | -0.21(-0.74%) |
Aug 23, 2005 | 27.72 | 28.69 | 27.72 | 28.48 | 940,039 | +0.65(+2.35%) |
Aug 22, 2005 | 28.18 | 28.25 | 27.80 | 27.83 | 433,352 | -0.33(-1.17%) |
Aug 19, 2005 | 28.03 | 28.22 | 27.91 | 28.16 | 190,989 | +0.08(+0.27%) |
Aug 18, 2005 | 28.40 | 28.40 | 27.85 | 28.09 | 659,478 | -0.35(-1.24%) |
Aug 17, 2005 | 28.36 | 28.63 | 27.80 | 28.44 | 1,217,273 | -0.02(-0.08%) |
Aug 16, 2005 | 28.74 | 28.74 | 28.34 | 28.46 | 332,733 | -0.20(-0.71%) |
Aug 15, 2005 | 28.66 | 28.77 | 28.49 | 28.66 | 324,881 | +0.04(+0.13%) |
Aug 12, 2005 | 28.63 | 28.73 | 28.57 | 28.63 | 523,589 | +0.02(+0.05%) |
Aug 11, 2005 | 28.59 | 28.90 | 28.51 | 28.61 | 777,798 | +0.12(+0.42%) |
Aug 10, 2005 | 28.14 | 28.78 | 28.14 | 28.49 | 855,392 | +0.50(+1.80%) |
Aug 09, 2005 | 27.60 | 28.09 | 27.39 | 27.99 | 645,902 | +0.41(+1.50%) |
Aug 08, 2005 | 27.76 | 27.90 | 27.41 | 27.57 | 831,169 | -0.02(-0.05%) |
Aug 05, 2005 | 28.10 | 28.21 | 27.54 | 27.59 | 368,269 | -0.54(-1.92%) |
Aug 04, 2005 | 29.11 | 29.27 | 28.13 | 28.13 | 767,284 | -0.59(-2.07%) |
Aug 03, 2005 | 28.30 | 28.81 | 28.30 | 28.72 | 971,848 | +0.46(+1.62%) |
Aug 02, 2005 | 28.21 | 28.36 | 28.06 | 28.27 | 588,805 | -0.02(-0.08%) |
Aug 01, 2005 | 27.51 | 28.33 | 27.51 | 28.29 | 573,233 | +0.53(+1.89%) |
Jul 29, 2005 | 28.44 | 28.52 | 27.76 | 27.76 | 1,642,773 | -0.79(-2.76%) |
Jul 28, 2005 | 28.36 | 28.66 | 28.33 | 28.55 | 1,507,284 | +0.75(+2.70%) |
Jul 27, 2005 | 27.69 | 28.00 | 27.50 | 27.80 | 346,442 | +0.26(+0.96%) |
Jul 26, 2005 | 27.09 | 27.57 | 26.83 | 27.54 | 767,683 | +0.41(+1.52%) |
Jul 25, 2005 | 26.75 | 27.16 | 26.75 | 27.12 | 679,309 | +0.23(+0.87%) |
Jul 22, 2005 | 27.12 | 27.18 | 26.75 | 26.89 | 738,269 | -0.29(-1.05%) |
Jul 21, 2005 | 27.56 | 27.78 | 27.12 | 27.18 | 581,352 | -0.26(-0.96%) |
Jul 20, 2005 | 27.31 | 27.54 | 27.13 | 27.44 | 762,492 | +0.04(+0.14%) |
Jul 19, 2005 | 27.69 | 27.71 | 27.39 | 27.40 | 1,027,615 | -0.22(-0.79%) |
Jul 18, 2005 | 27.80 | 27.80 | 27.42 | 27.62 | 563,517 | -0.15(-0.54%) |
Jul 15, 2005 | 28.01 | 28.01 | 27.72 | 27.77 | 548,744 | -0.24(-0.86%) |
Jul 14, 2005 | 27.99 | 28.10 | 27.88 | 28.01 | 354,827 | +0.10(+0.35%) |
Jul 13, 2005 | 27.98 | 28.06 | 27.82 | 27.91 | 659,345 | +0.01(+0.03%) |
Jul 12, 2005 | 27.87 | 27.94 | 27.79 | 27.91 | 677,579 | +0.03(+0.11%) |
Jul 11, 2005 | 27.72 | 27.91 | 27.69 | 27.88 | 1,144,604 | +0.17(+0.60%) |
Jul 08, 2005 | 27.54 | 27.71 | 27.35 | 27.71 | 715,776 | +0.23(+0.82%) |
Jul 07, 2005 | 27.51 | 27.63 | 27.18 | 27.48 | 685,298 | -0.02(-0.08%) |
Jul 06, 2005 | 27.42 | 27.63 | 27.31 | 27.51 | 914,884 | +0.12(+0.44%) |
Jul 05, 2005 | 27.20 | 27.48 | 27.20 | 27.39 | 514,007 | +0.18(+0.66%) |
Jul 01, 2005 | 27.12 | 27.33 | 27.12 | 27.21 | 709,255 | +0.08(+0.30%) |
Jun 30, 2005 | 26.86 | 27.24 | 26.86 | 27.12 | 1,113,859 | +0.35(+1.29%) |
Jun 29, 2005 | 27.24 | 27.27 | 26.73 | 26.78 | 653,489 | -0.38(-1.38%) |
Jun 28, 2005 | 27.20 | 27.24 | 27.07 | 27.15 | 1,034,003 | +0.04(+0.14%) |
Jun 27, 2005 | 26.79 | 27.36 | 26.72 | 27.12 | 1,402,007 | +0.41(+1.52%) |
Jun 24, 2005 | 26.75 | 26.82 | 26.63 | 26.71 | 2,267,381 | -0.02(-0.06%) |
Jun 23, 2005 | 26.37 | 27.01 | 26.22 | 26.73 | 1,206,625 | -0.38(-1.41%) |
Jun 22, 2005 | 26.97 | 27.18 | 26.94 | 27.11 | 934,183 | +0.21(+0.78%) |
Jun 21, 2005 | 26.60 | 27.12 | 26.52 | 26.90 | 566,179 | +0.21(+0.79%) |
Jun 20, 2005 | 26.41 | 26.71 | 26.18 | 26.69 | 1,234,974 | +0.21(+0.79%) |
Jun 17, 2005 | 26.67 | 26.71 | 26.46 | 26.48 | 1,124,906 | -0.20(-0.73%) |
Jun 16, 2005 | 26.97 | 26.97 | 26.61 | 26.67 | 1,150,460 | -0.17(-0.64%) |
Jun 15, 2005 | 27.27 | 27.27 | 26.78 | 26.85 | 819,589 | -0.38(-1.41%) |
Jun 14, 2005 | 26.75 | 27.24 | 26.74 | 27.23 | 445,330 | +0.41(+1.51%) |
Jun 13, 2005 | 26.84 | 26.86 | 26.73 | 26.82 | 502,294 | +0.06(+0.22%) |
Jun 10, 2005 | 26.82 | 26.96 | 26.76 | 26.76 | 275,769 | -0.14(-0.50%) |
Jun 09, 2005 | 26.82 | 26.96 | 26.79 | 26.90 | 612,629 | +0.16(+0.59%) |
Jun 08, 2005 | 26.69 | 27.05 | 26.67 | 26.74 | 713,381 | +0.04(+0.14%) |
Jun 07, 2005 | 26.86 | 27.01 | 26.65 | 26.70 | 910,226 | -0.16(-0.59%) |
Jun 06, 2005 | 26.30 | 27.01 | 26.28 | 26.86 | 1,276,100 | +0.62(+2.38%) |
Jun 03, 2005 | 26.52 | 26.52 | 26.16 | 26.24 | 875,888 | -0.25(-0.94%) |
Jun 02, 2005 | 26.82 | 26.83 | 26.44 | 26.49 | 1,771,607 | -0.37(-1.37%) |
Jun 01, 2005 | 26.37 | 26.86 | 26.37 | 26.85 | 1,913,352 | +0.44(+1.68%) |
May 31, 2005 | 26.52 | 26.56 | 26.30 | 26.41 | 1,412,654 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.15 | 26.37 | 1,961,532 | +0.08(+0.29%) |
May 26, 2005 | 26.00 | 26.46 | 25.85 | 26.30 | 1,942,233 | +0.47(+1.80%) |
May 25, 2005 | 25.66 | 25.88 | 25.52 | 25.83 | 1,140,478 | +0.23(+0.91%) |
May 24, 2005 | 25.47 | 25.72 | 25.45 | 25.60 | 909,960 | +0.28(+1.10%) |
May 23, 2005 | 25.32 | 25.43 | 25.17 | 25.32 | 563,917 | +0.06(+0.24%) |
May 20, 2005 | 25.51 | 25.55 | 25.21 | 25.26 | 698,341 | -0.28(-1.09%) |
May 19, 2005 | 25.48 | 25.61 | 25.40 | 25.54 | 390,230 | -0.06(-0.23%) |
May 18, 2005 | 25.10 | 25.66 | 25.08 | 25.60 | 1,295,399 | +0.56(+2.25%) |
May 17, 2005 | 25.17 | 25.17 | 24.82 | 25.04 | 1,314,564 | -0.14(-0.54%) |
May 16, 2005 | 25.11 | 25.28 | 25.04 | 25.17 | 1,176,413 | +0.19(+0.75%) |
May 13, 2005 | 24.76 | 25.07 | 24.31 | 24.98 | 1,359,550 | +0.29(+1.16%) |
May 12, 2005 | 25.57 | 25.57 | 24.67 | 24.70 | 1,707,722 | -0.81(-3.18%) |
May 11, 2005 | 25.62 | 25.65 | 25.32 | 25.51 | 1,010,712 | -0.02(-0.09%) |
May 10, 2005 | 25.72 | 25.72 | 25.46 | 25.53 | 1,054,100 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.81 | 25.53 | 25.72 | 1,745,122 | +0.01(+0.03%) |
May 06, 2005 | 25.55 | 25.87 | 25.43 | 25.71 | 1,885,935 | +0.35(+1.39%) |
May 05, 2005 | 25.62 | 25.85 | 24.72 | 25.36 | 5,233,370 | +0.56(+2.27%) |
May 04, 2005 | 24.72 | 24.88 | 24.49 | 24.79 | 1,977,503 | -0.28(-1.11%) |
May 03, 2005 | 24.87 | 25.13 | 24.73 | 25.07 | 907,298 | +0.16(+0.63%) |
May 02, 2005 | 24.83 | 25.01 | 24.70 | 24.91 | 705,395 | +0.05(+0.21%) |
Apr 29, 2005 | 25.02 | 25.08 | 24.12 | 24.86 | 1,512,341 | -0.20(-0.81%) |
Apr 28, 2005 | 25.20 | 25.49 | 25.02 | 25.07 | 462,366 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.14 | 628,334 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.65 | 24.98 | 574,697 | +0.23(+0.94%) |
Apr 25, 2005 | 24.82 | 24.96 | 24.57 | 24.75 | 1,312,169 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.09 | 24.68 | 24.74 | 445,597 | -0.35(-1.41%) |
Apr 21, 2005 | 24.59 | 25.18 | 24.59 | 25.10 | 615,424 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.57 | 24.59 | 861,780 | -0.20(-0.82%) |
Apr 19, 2005 | 24.12 | 24.91 | 24.12 | 24.79 | 827,575 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.16 | 1,478,402 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.61 | 24.71 | 1,190,920 | -0.02(-0.06%) |
Apr 14, 2005 | 25.25 | 25.25 | 24.67 | 24.73 | 1,016,967 | -0.47(-1.88%) |
Apr 13, 2005 | 25.17 | 25.23 | 25.10 | 25.20 | 575,230 | -0.02(-0.09%) |
Apr 12, 2005 | 25.34 | 25.34 | 25.11 | 25.22 | 1,354,093 | -0.11(-0.44%) |
Apr 11, 2005 | 25.25 | 25.57 | 25.19 | 25.34 | 1,247,618 | +0.19(+0.75%) |
Apr 08, 2005 | 25.51 | 25.51 | 25.04 | 25.15 | 461,701 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.33 | 580,420 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,664,999 | -0.01(-0.03%) |
Apr 05, 2005 | 24.76 | 24.84 | 24.64 | 24.75 | 1,481,996 | -0.05(-0.18%) |
Apr 04, 2005 | 25.10 | 25.26 | 24.76 | 24.79 | 1,977,370 | -0.33(-1.32%) |
Apr 01, 2005 | 25.40 | 25.61 | 24.32 | 25.13 | 1,434,215 | -0.20(-0.77%) |
Mar 31, 2005 | 25.56 | 25.62 | 25.19 | 25.32 | 917,413 | -0.32(-1.23%) |
Mar 30, 2005 | 25.10 | 25.73 | 25.06 | 25.64 | 1,742,460 | +0.62(+2.46%) |
Mar 29, 2005 | 25.21 | 25.55 | 24.54 | 25.02 | 2,229,050 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.69 | 25.29 | 25.63 | 517,201 | +0.35(+1.37%) |
Mar 24, 2005 | 25.11 | 25.58 | 25.11 | 25.28 | 704,330 | +0.25(+0.99%) |
Mar 23, 2005 | 25.10 | 25.17 | 24.78 | 25.04 | 1,232,179 | -0.41(-1.62%) |
Mar 22, 2005 | 25.92 | 26.00 | 25.40 | 25.45 | 1,497,302 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.73 | 25.47 | 25.50 | 384,507 | -0.12(-0.47%) |
Mar 18, 2005 | 25.54 | 25.62 | 25.33 | 25.62 | 689,291 | +0.09(+0.35%) |
Mar 17, 2005 | 25.57 | 25.70 | 25.28 | 25.53 | 501,363 | -0.07(-0.26%) |
Mar 16, 2005 | 25.47 | 25.67 | 25.43 | 25.60 | 480,201 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.95 | 25.44 | 25.59 | 2,383,571 | -0.26(-0.99%) |
Mar 14, 2005 | 25.85 | 26.15 | 25.81 | 25.85 | 1,289,942 | +0.19(+0.73%) |
Mar 11, 2005 | 25.69 | 25.73 | 25.40 | 25.66 | 947,758 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.91 | 25.65 | 25.69 | 1,015,902 | -0.09(-0.35%) |
Mar 09, 2005 | 25.92 | 25.92 | 25.36 | 25.78 | 846,607 | -0.14(-0.55%) |
Mar 08, 2005 | 25.85 | 25.96 | 25.58 | 25.92 | 830,237 | -0.12(-0.46%) |
Mar 07, 2005 | 25.28 | 26.22 | 25.28 | 26.04 | 589,338 | +0.04(+0.14%) |
Mar 04, 2005 | 25.94 | 26.07 | 25.73 | 26.00 | 940,172 | +0.14(+0.52%) |
Mar 03, 2005 | 26.25 | 26.29 | 25.59 | 25.87 | 607,039 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.30 | 26.00 | 26.10 | 1,151,791 | -0.17(-0.66%) |
Mar 01, 2005 | 25.92 | 26.30 | 25.92 | 26.27 | 1,432,618 | +0.43(+1.66%) |
Feb 28, 2005 | 25.92 | 26.07 | 25.63 | 25.85 | 719,370 | -0.13(-0.49%) |
Feb 25, 2005 | 25.55 | 26.06 | 25.55 | 25.97 | 903,571 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.14 | 25.55 | 1,109,068 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.61 | 25.25 | 25.51 | 940,971 | +0.26(+1.01%) |
Feb 22, 2005 | 25.84 | 25.89 | 25.12 | 25.25 | 836,226 | -0.40(-1.55%) |
Feb 18, 2005 | 25.40 | 25.70 | 25.36 | 25.65 | 1,350,766 | +0.33(+1.31%) |
Feb 17, 2005 | 25.03 | 25.73 | 24.98 | 25.32 | 1,692,150 | +0.16(+0.63%) |
Feb 16, 2005 | 25.36 | 25.36 | 24.76 | 25.16 | 1,801,820 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.56 | 24.61 | 25.38 | 3,525,381 | -0.34(-1.31%) |
Feb 14, 2005 | 25.51 | 25.95 | 25.51 | 25.72 | 1,693,881 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.57 | 24.85 | 25.51 | 1,109,068 | +0.64(+2.57%) |
Feb 10, 2005 | 25.03 | 25.16 | 24.79 | 24.87 | 1,683,766 | -0.29(-1.13%) |
Feb 09, 2005 | 25.36 | 25.38 | 25.03 | 25.16 | 1,670,190 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.46 | 25.13 | 25.40 | 1,453,647 | +0.04(+0.15%) |
Feb 07, 2005 | 25.40 | 25.46 | 25.07 | 25.36 | 1,542,820 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.23 | 24.84 | 25.23 | 1,228,719 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.96 | 24.69 | 24.89 | 1,694,812 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.79 | 24.90 | 1,428,359 | +0.11(+0.45%) |