Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.76 | 30.05 | 29.64 | 29.88 | 87,812 | +0.12(+0.41%) |
Jan 30, 2006 | 29.55 | 30.03 | 29.55 | 29.76 | 104,313 | +0.03(+0.09%) |
Jan 27, 2006 | 29.46 | 29.81 | 29.26 | 29.73 | 89,197 | +0.27(+0.91%) |
Jan 26, 2006 | 29.92 | 29.93 | 29.07 | 29.46 | 178,971 | +0.36(+1.22%) |
Jan 25, 2006 | 28.82 | 29.38 | 28.82 | 29.11 | 167,778 | +0.09(+0.30%) |
Jan 24, 2006 | 28.24 | 29.03 | 28.24 | 29.02 | 192,241 | +0.86(+3.05%) |
Jan 23, 2006 | 28.16 | 28.45 | 28.03 | 28.16 | 126,815 | -0.01(-0.03%) |
Jan 20, 2006 | 28.48 | 28.48 | 27.98 | 28.17 | 178,394 | -0.25(-0.88%) |
Jan 19, 2006 | 28.11 | 28.43 | 28.04 | 28.43 | 67,273 | +0.37(+1.33%) |
Jan 18, 2006 | 27.86 | 28.05 | 27.76 | 28.05 | 122,660 | +0.12(+0.43%) |
Jan 17, 2006 | 28.30 | 28.30 | 27.60 | 27.93 | 126,238 | -0.48(-1.68%) |
Jan 13, 2006 | 28.25 | 28.44 | 28.24 | 28.41 | 80,312 | +0.10(+0.37%) |
Jan 12, 2006 | 28.21 | 28.54 | 28.21 | 28.30 | 130,853 | -0.03(-0.12%) |
Jan 11, 2006 | 28.10 | 28.41 | 27.86 | 28.34 | 150,700 | +0.13(+0.46%) |
Jan 10, 2006 | 28.04 | 28.24 | 27.99 | 28.21 | 109,621 | -0.05(-0.18%) |
Jan 09, 2006 | 27.82 | 28.49 | 27.78 | 28.26 | 141,931 | +0.27(+0.96%) |
Jan 06, 2006 | 28.15 | 28.16 | 27.75 | 27.99 | 96,813 | -0.13(-0.46%) |
Jan 05, 2006 | 28.00 | 28.14 | 27.78 | 28.12 | 54,349 | +0.19(+0.68%) |
Jan 04, 2006 | 27.80 | 28.06 | 27.80 | 27.93 | 82,273 | +0.18(+0.66%) |
Jan 03, 2006 | 27.41 | 27.92 | 26.81 | 27.75 | 108,929 | +0.51(+1.88%) |
Dec 30, 2005 | 27.09 | 27.47 | 26.92 | 27.24 | 135,930 | -0.07(-0.25%) |
Dec 29, 2005 | 27.24 | 27.54 | 26.98 | 27.31 | 78,696 | +0.03(+0.13%) |
Dec 28, 2005 | 27.37 | 27.47 | 26.96 | 27.27 | 63,003 | +0.02(+0.06%) |
Dec 27, 2005 | 27.79 | 27.82 | 27.23 | 27.26 | 69,696 | -0.45(-1.63%) |
Dec 23, 2005 | 27.57 | 27.81 | 27.55 | 27.71 | 38,886 | +0.18(+0.66%) |
Dec 22, 2005 | 27.89 | 27.92 | 27.35 | 27.52 | 182,202 | -0.39(-1.40%) |
Dec 21, 2005 | 27.89 | 28.12 | 27.65 | 27.91 | 134,777 | +0.11(+0.41%) |
Dec 20, 2005 | 27.69 | 28.02 | 27.65 | 27.80 | 150,008 | +0.04(+0.16%) |
Dec 19, 2005 | 27.84 | 27.97 | 27.71 | 27.76 | 170,779 | -0.22(-0.77%) |
Dec 16, 2005 | 27.97 | 28.16 | 27.95 | 27.97 | 194,318 | +0.08(+0.28%) |
Dec 15, 2005 | 27.81 | 27.95 | 27.18 | 27.90 | 158,316 | +0.12(+0.44%) |
Dec 14, 2005 | 27.72 | 27.97 | 27.54 | 27.78 | 124,045 | +0.04(+0.16%) |
Dec 13, 2005 | 27.62 | 27.86 | 27.58 | 27.73 | 129,122 | +0.18(+0.66%) |
Dec 12, 2005 | 27.65 | 27.75 | 27.43 | 27.55 | 68,196 | -0.14(-0.50%) |
Dec 09, 2005 | 27.47 | 27.73 | 27.35 | 27.69 | 130,622 | +0.22(+0.79%) |
Dec 08, 2005 | 27.71 | 27.72 | 27.32 | 27.47 | 88,274 | -0.23(-0.84%) |
Dec 07, 2005 | 27.76 | 27.90 | 27.44 | 27.71 | 92,659 | +0.06(+0.22%) |
Dec 06, 2005 | 27.52 | 28.33 | 27.52 | 27.65 | 135,469 | -0.07(-0.25%) |
Dec 05, 2005 | 27.74 | 27.80 | 27.21 | 27.71 | 300,248 | -0.24(-0.87%) |
Dec 02, 2005 | 27.39 | 28.55 | 27.38 | 27.96 | 577,302 | +0.50(+1.83%) |
Dec 01, 2005 | 26.87 | 28.02 | 26.68 | 27.45 | 306,363 | +0.70(+2.62%) |
Nov 30, 2005 | 26.70 | 26.87 | 26.60 | 26.75 | 105,236 | +0.06(+0.23%) |
Nov 29, 2005 | 26.09 | 26.95 | 26.05 | 26.69 | 157,393 | +0.48(+1.82%) |
Nov 28, 2005 | 26.80 | 26.84 | 26.22 | 26.22 | 76,965 | -0.68(-2.51%) |
Nov 25, 2005 | 26.88 | 27.01 | 26.81 | 26.89 | 40,040 | +0.04(+0.16%) |
Nov 23, 2005 | 26.43 | 26.95 | 26.43 | 26.85 | 151,739 | +0.50(+1.91%) |
Nov 22, 2005 | 26.39 | 26.51 | 26.18 | 26.35 | 264,476 | -0.01(-0.03%) |
Nov 21, 2005 | 26.26 | 26.44 | 26.22 | 26.35 | 220,743 | -0.04(-0.16%) |
Nov 18, 2005 | 26.52 | 26.60 | 26.26 | 26.40 | 157,855 | -0.03(-0.10%) |
Nov 17, 2005 | 26.00 | 26.50 | 25.98 | 26.42 | 166,509 | +0.51(+1.97%) |
Nov 16, 2005 | 25.87 | 26.05 | 25.74 | 25.91 | 174,702 | +0.13(+0.50%) |
Nov 15, 2005 | 25.76 | 26.06 | 25.57 | 25.78 | 137,661 | +0.03(+0.10%) |
Nov 14, 2005 | 25.67 | 25.87 | 25.63 | 25.76 | 112,044 | -0.03(-0.13%) |
Nov 11, 2005 | 25.92 | 26.11 | 25.61 | 25.79 | 279,593 | -0.26(-1.00%) |
Nov 10, 2005 | 26.16 | 26.23 | 25.35 | 26.05 | 328,980 | -0.16(-0.60%) |
Nov 09, 2005 | 25.83 | 26.42 | 25.81 | 26.21 | 141,008 | +0.31(+1.20%) |
Nov 08, 2005 | 25.82 | 26.13 | 25.70 | 25.89 | 140,546 | -0.10(-0.37%) |
Nov 07, 2005 | 25.70 | 26.22 | 25.78 | 25.99 | 229,744 | +0.29(+1.15%) |
Nov 04, 2005 | 25.44 | 25.77 | 25.39 | 25.70 | 145,623 | +0.36(+1.44%) |
Nov 03, 2005 | 25.63 | 25.63 | 25.10 | 25.33 | 219,589 | -0.13(-0.51%) |
Nov 02, 2005 | 25.06 | 25.47 | 24.85 | 25.46 | 199,973 | +0.31(+1.24%) |
Nov 01, 2005 | 24.40 | 25.30 | 23.89 | 25.15 | 412,754 | +1.20(+4.99%) |
Oct 31, 2005 | 22.79 | 24.18 | 22.79 | 23.95 | 265,284 | +1.25(+5.50%) |
Oct 28, 2005 | 22.62 | 23.40 | 22.49 | 22.71 | 185,087 | +0.17(+0.77%) |
Oct 27, 2005 | 22.71 | 23.04 | 22.46 | 22.53 | 73,735 | -0.38(-1.66%) |
Oct 26, 2005 | 23.19 | 23.36 | 22.77 | 22.91 | 143,200 | -0.36(-1.56%) |
Oct 25, 2005 | 23.05 | 23.38 | 22.94 | 23.28 | 91,736 | +0.06(+0.26%) |
Oct 24, 2005 | 22.88 | 23.42 | 22.87 | 23.22 | 141,815 | +0.40(+1.75%) |
Oct 21, 2005 | 22.76 | 23.11 | 22.73 | 22.82 | 144,354 | +0.12(+0.53%) |
Oct 20, 2005 | 23.14 | 23.27 | 22.42 | 22.70 | 115,275 | -0.55(-2.39%) |
Oct 19, 2005 | 22.66 | 23.25 | 22.47 | 23.25 | 105,006 | +0.46(+2.02%) |
Oct 18, 2005 | 22.66 | 22.91 | 22.49 | 22.79 | 198,588 | +0.00(+0.00%) |
Oct 17, 2005 | 23.57 | 23.57 | 22.45 | 22.79 | 631,305 | -0.60(-2.56%) |
Oct 14, 2005 | 23.96 | 23.96 | 22.97 | 23.39 | 298,978 | -0.50(-2.10%) |
Oct 13, 2005 | 23.75 | 24.04 | 23.53 | 23.89 | 175,510 | +0.14(+0.58%) |
Oct 12, 2005 | 23.70 | 23.88 | 23.44 | 23.75 | 180,933 | -0.08(-0.33%) |
Oct 11, 2005 | 23.84 | 24.05 | 23.68 | 23.83 | 219,128 | -0.01(-0.04%) |
Oct 10, 2005 | 23.88 | 23.90 | 23.58 | 23.84 | 102,582 | -0.13(-0.54%) |
Oct 07, 2005 | 23.81 | 24.10 | 23.64 | 23.97 | 301,748 | +0.15(+0.62%) |
Oct 06, 2005 | 23.68 | 24.10 | 23.47 | 23.82 | 143,662 | +0.06(+0.26%) |
Oct 05, 2005 | 24.14 | 24.14 | 23.62 | 23.76 | 172,509 | -0.52(-2.14%) |
Oct 04, 2005 | 24.14 | 24.55 | 24.01 | 24.28 | 124,507 | +0.15(+0.61%) |
Oct 03, 2005 | 23.92 | 24.23 | 23.92 | 24.14 | 211,627 | +0.22(+0.91%) |
Sep 30, 2005 | 23.83 | 24.01 | 23.66 | 23.92 | 263,669 | +0.00(+0.00%) |
Sep 29, 2005 | 23.75 | 24.01 | 23.39 | 23.92 | 141,469 | +0.13(+0.55%) |
Sep 28, 2005 | 23.73 | 23.86 | 23.31 | 23.79 | 158,316 | +0.06(+0.26%) |
Sep 27, 2005 | 23.37 | 23.94 | 23.33 | 23.73 | 104,198 | +0.20(+0.85%) |
Sep 26, 2005 | 23.70 | 23.70 | 23.31 | 23.53 | 173,433 | +0.04(+0.18%) |
Sep 23, 2005 | 23.49 | 23.65 | 23.16 | 23.49 | 44,656 | +0.07(+0.30%) |
Sep 22, 2005 | 23.15 | 23.55 | 22.73 | 23.42 | 173,433 | +0.18(+0.78%) |
Sep 21, 2005 | 23.96 | 23.96 | 23.19 | 23.23 | 133,969 | -0.81(-3.39%) |
Sep 20, 2005 | 24.23 | 24.36 | 23.99 | 24.05 | 235,167 | +0.03(+0.14%) |
Sep 19, 2005 | 24.27 | 24.33 | 23.81 | 24.01 | 72,119 | -0.31(-1.28%) |
Sep 16, 2005 | 24.47 | 24.55 | 24.22 | 24.33 | 494,797 | +0.00(+0.00%) |
Sep 15, 2005 | 24.23 | 24.37 | 24.15 | 24.33 | 121,622 | +0.10(+0.43%) |
Sep 14, 2005 | 24.39 | 24.53 | 24.18 | 24.22 | 168,702 | -0.16(-0.68%) |
Sep 13, 2005 | 24.53 | 24.63 | 24.24 | 24.39 | 209,550 | -0.31(-1.26%) |
Sep 12, 2005 | 24.80 | 24.81 | 24.61 | 24.70 | 101,544 | -0.21(-0.84%) |
Sep 09, 2005 | 24.66 | 25.15 | 24.66 | 24.91 | 174,702 | +0.26(+1.05%) |
Sep 08, 2005 | 24.77 | 24.81 | 24.57 | 24.65 | 122,314 | -0.23(-0.94%) |
Sep 07, 2005 | 25.18 | 25.18 | 24.35 | 24.88 | 227,666 | -0.46(-1.81%) |
Sep 06, 2005 | 25.23 | 25.73 | 25.20 | 25.34 | 229,167 | +0.04(+0.17%) |
Sep 02, 2005 | 25.47 | 25.60 | 25.27 | 25.30 | 167,432 | -0.13(-0.51%) |
Sep 01, 2005 | 25.66 | 25.81 | 25.11 | 25.43 | 213,589 | -0.23(-0.88%) |
Aug 31, 2005 | 25.76 | 25.80 | 25.32 | 25.65 | 165,932 | -0.08(-0.30%) |
Aug 30, 2005 | 25.87 | 25.96 | 25.57 | 25.73 | 67,965 | -0.23(-0.87%) |
Aug 29, 2005 | 25.85 | 26.00 | 25.71 | 25.96 | 83,427 | -0.03(-0.13%) |
Aug 26, 2005 | 26.24 | 26.24 | 25.80 | 25.99 | 65,426 | -0.25(-0.96%) |
Aug 25, 2005 | 26.52 | 26.65 | 26.20 | 26.24 | 66,119 | -0.43(-1.62%) |
Aug 24, 2005 | 26.93 | 26.93 | 26.51 | 26.67 | 100,967 | -0.28(-1.03%) |
Aug 23, 2005 | 26.87 | 27.13 | 26.61 | 26.95 | 133,853 | +0.70(+2.67%) |
Aug 22, 2005 | 26.01 | 26.43 | 26.01 | 26.25 | 129,122 | +0.17(+0.66%) |
Aug 19, 2005 | 26.24 | 26.35 | 26.02 | 26.08 | 79,273 | -0.29(-1.12%) |
Aug 18, 2005 | 26.00 | 26.43 | 25.99 | 26.37 | 106,736 | +0.29(+1.10%) |
Aug 17, 2005 | 26.45 | 26.47 | 25.89 | 26.09 | 169,625 | -0.43(-1.63%) |
Aug 16, 2005 | 27.12 | 27.12 | 26.33 | 26.52 | 187,510 | -0.68(-2.52%) |
Aug 15, 2005 | 26.65 | 27.44 | 26.43 | 27.20 | 226,974 | +0.40(+1.49%) |
Aug 12, 2005 | 26.54 | 26.96 | 26.29 | 26.80 | 134,200 | +0.23(+0.88%) |
Aug 11, 2005 | 26.64 | 27.09 | 26.50 | 26.57 | 327,134 | -0.11(-0.42%) |
Aug 10, 2005 | 26.76 | 27.24 | 26.47 | 26.68 | 184,164 | +0.03(+0.13%) |
Aug 09, 2005 | 26.57 | 27.04 | 26.57 | 26.65 | 213,127 | +0.16(+0.62%) |
Aug 08, 2005 | 26.30 | 26.96 | 26.30 | 26.48 | 141,123 | -0.01(-0.03%) |
Aug 05, 2005 | 26.65 | 26.95 | 26.45 | 26.49 | 337,173 | -0.37(-1.39%) |
Aug 04, 2005 | 26.56 | 27.08 | 26.56 | 26.87 | 275,208 | +0.23(+0.88%) |
Aug 03, 2005 | 27.39 | 27.65 | 26.45 | 26.63 | 464,449 | -1.72(-6.08%) |
Aug 02, 2005 | 26.22 | 28.58 | 25.96 | 28.36 | 708,733 | +2.90(+11.41%) |
Aug 01, 2005 | 25.13 | 25.70 | 25.13 | 25.45 | 110,891 | +0.29(+1.14%) |
Jul 29, 2005 | 25.22 | 25.44 | 24.84 | 25.17 | 70,734 | -0.08(-0.31%) |
Jul 28, 2005 | 24.92 | 25.24 | 24.88 | 25.24 | 80,312 | +0.42(+1.68%) |
Jul 27, 2005 | 25.10 | 25.10 | 24.71 | 24.83 | 113,660 | -0.22(-0.86%) |
Jul 26, 2005 | 25.59 | 25.59 | 24.90 | 25.05 | 140,892 | -0.55(-2.13%) |
Jul 25, 2005 | 25.96 | 25.96 | 25.26 | 25.59 | 257,207 | +1.07(+4.35%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.79 | 24.53 | 117,006 | +0.80(+3.36%) |
Jul 21, 2005 | 23.94 | 24.10 | 23.57 | 23.73 | 139,969 | -0.21(-0.87%) |
Jul 20, 2005 | 23.36 | 23.96 | 23.17 | 23.94 | 133,853 | +0.46(+1.96%) |
Jul 19, 2005 | 23.51 | 23.71 | 23.44 | 23.48 | 171,240 | +0.03(+0.15%) |
Jul 18, 2005 | 23.56 | 23.66 | 23.37 | 23.44 | 115,968 | -0.16(-0.66%) |
Jul 15, 2005 | 23.11 | 23.65 | 23.04 | 23.60 | 143,200 | +0.41(+1.76%) |
Jul 14, 2005 | 23.22 | 23.31 | 23.07 | 23.19 | 129,815 | +0.03(+0.15%) |
Jul 13, 2005 | 23.16 | 23.23 | 23.05 | 23.16 | 51,002 | -0.01(-0.04%) |
Jul 12, 2005 | 23.08 | 23.29 | 22.90 | 23.16 | 93,582 | +0.04(+0.19%) |
Jul 11, 2005 | 23.02 | 23.18 | 22.85 | 23.12 | 130,622 | +0.10(+0.45%) |
Jul 08, 2005 | 22.44 | 23.10 | 22.31 | 23.02 | 161,778 | +0.62(+2.75%) |
Jul 07, 2005 | 21.84 | 22.49 | 21.81 | 22.40 | 189,010 | +0.36(+1.61%) |
Jul 06, 2005 | 21.93 | 22.20 | 21.84 | 22.05 | 325,864 | +0.10(+0.43%) |
Jul 05, 2005 | 21.21 | 22.04 | 21.09 | 21.95 | 259,053 | +0.68(+3.18%) |
Jul 01, 2005 | 20.89 | 21.28 | 20.84 | 21.28 | 132,584 | +0.44(+2.12%) |
Jun 30, 2005 | 21.49 | 21.53 | 20.83 | 20.83 | 157,509 | -0.61(-2.83%) |
Jun 29, 2005 | 21.93 | 22.01 | 21.40 | 21.44 | 218,781 | -0.82(-3.70%) |
Jun 28, 2005 | 21.81 | 22.32 | 21.81 | 22.26 | 155,316 | +0.50(+2.31%) |
Jun 27, 2005 | 22.05 | 22.10 | 21.58 | 21.76 | 114,698 | -0.33(-1.49%) |
Jun 24, 2005 | 22.33 | 22.33 | 21.84 | 22.09 | 164,432 | -0.24(-1.09%) |
Jun 23, 2005 | 22.95 | 22.95 | 22.29 | 22.33 | 105,006 | -0.63(-2.75%) |
Jun 22, 2005 | 23.10 | 23.21 | 22.86 | 22.97 | 98,082 | -0.11(-0.49%) |
Jun 21, 2005 | 22.79 | 23.18 | 22.79 | 23.08 | 124,045 | +0.30(+1.33%) |
Jun 20, 2005 | 22.52 | 22.85 | 22.45 | 22.77 | 247,629 | +0.10(+0.46%) |
Jun 17, 2005 | 23.18 | 23.23 | 22.67 | 22.67 | 199,626 | -0.68(-2.93%) |
Jun 16, 2005 | 23.29 | 23.40 | 23.03 | 23.36 | 147,931 | +0.06(+0.26%) |
Jun 15, 2005 | 23.61 | 23.61 | 23.03 | 23.29 | 143,200 | -0.31(-1.32%) |
Jun 14, 2005 | 23.43 | 23.71 | 23.36 | 23.61 | 82,620 | +0.11(+0.48%) |
Jun 13, 2005 | 23.39 | 23.68 | 23.29 | 23.49 | 70,388 | +0.02(+0.07%) |
Jun 10, 2005 | 23.33 | 23.56 | 23.29 | 23.48 | 54,926 | +0.10(+0.44%) |
Jun 09, 2005 | 23.36 | 23.53 | 23.11 | 23.37 | 58,964 | +0.02(+0.07%) |
Jun 08, 2005 | 23.44 | 23.62 | 23.28 | 23.36 | 81,927 | -0.04(-0.19%) |
Jun 07, 2005 | 23.43 | 23.88 | 23.38 | 23.40 | 268,169 | +0.03(+0.11%) |
Jun 06, 2005 | 23.31 | 23.46 | 23.12 | 23.37 | 54,580 | +0.03(+0.15%) |
Jun 03, 2005 | 23.45 | 23.57 | 23.22 | 23.34 | 106,275 | -0.14(-0.59%) |
Jun 02, 2005 | 23.30 | 23.62 | 23.24 | 23.48 | 195,934 | +0.12(+0.52%) |
Jun 01, 2005 | 23.17 | 23.58 | 23.10 | 23.36 | 143,662 | +0.21(+0.90%) |
May 31, 2005 | 23.24 | 23.39 | 23.12 | 23.15 | 117,814 | -0.20(-0.85%) |
May 27, 2005 | 23.36 | 23.50 | 23.28 | 23.35 | 81,927 | -0.05(-0.22%) |
May 26, 2005 | 23.22 | 23.48 | 23.17 | 23.40 | 103,390 | +0.31(+1.35%) |
May 25, 2005 | 23.14 | 23.14 | 22.89 | 23.09 | 97,390 | -0.17(-0.75%) |
May 24, 2005 | 23.31 | 23.38 | 23.12 | 23.26 | 63,003 | -0.09(-0.37%) |
May 23, 2005 | 23.28 | 23.57 | 23.28 | 23.35 | 129,122 | +0.08(+0.34%) |
May 20, 2005 | 22.79 | 23.42 | 22.71 | 23.27 | 118,853 | -0.03(-0.11%) |
May 19, 2005 | 23.27 | 23.48 | 23.23 | 23.29 | 264,822 | +0.05(+0.22%) |
May 18, 2005 | 23.51 | 23.63 | 23.06 | 23.24 | 319,864 | -0.10(-0.41%) |
May 17, 2005 | 22.97 | 23.40 | 22.97 | 23.34 | 170,663 | +0.29(+1.28%) |
May 16, 2005 | 22.45 | 23.05 | 22.43 | 23.04 | 90,466 | +0.60(+2.66%) |
May 13, 2005 | 22.41 | 22.54 | 22.06 | 22.45 | 65,426 | -0.01(-0.04%) |
May 12, 2005 | 22.96 | 23.22 | 22.21 | 22.45 | 108,121 | -0.55(-2.37%) |
May 11, 2005 | 22.96 | 23.08 | 22.47 | 23.00 | 90,697 | +0.06(+0.26%) |
May 10, 2005 | 23.40 | 23.40 | 22.78 | 22.94 | 89,082 | -0.59(-2.50%) |
May 09, 2005 | 23.22 | 23.53 | 22.97 | 23.53 | 98,197 | +0.31(+1.34%) |
May 06, 2005 | 23.48 | 23.60 | 23.10 | 23.22 | 200,780 | -0.14(-0.59%) |
May 05, 2005 | 23.12 | 23.53 | 22.86 | 23.36 | 312,710 | +0.30(+1.32%) |
May 04, 2005 | 22.37 | 23.05 | 22.25 | 23.05 | 171,586 | +0.86(+3.87%) |
May 03, 2005 | 22.09 | 22.49 | 21.88 | 22.19 | 115,391 | +0.02(+0.08%) |
May 02, 2005 | 21.75 | 22.18 | 21.73 | 22.18 | 117,699 | +0.38(+1.75%) |
Apr 29, 2005 | 22.19 | 22.23 | 21.48 | 21.80 | 201,011 | -0.39(-1.76%) |
Apr 28, 2005 | 22.59 | 22.59 | 22.17 | 22.19 | 124,045 | -0.40(-1.76%) |
Apr 27, 2005 | 22.53 | 22.81 | 22.25 | 22.58 | 150,931 | +0.00(+0.00%) |
Apr 26, 2005 | 22.73 | 22.84 | 22.52 | 22.58 | 114,121 | -0.20(-0.88%) |
Apr 25, 2005 | 22.74 | 22.95 | 22.56 | 22.78 | 112,160 | +0.08(+0.34%) |
Apr 22, 2005 | 22.81 | 22.82 | 22.47 | 22.71 | 232,744 | -0.19(-0.83%) |
Apr 21, 2005 | 22.58 | 23.02 | 22.58 | 22.90 | 146,200 | +0.36(+1.58%) |
Apr 20, 2005 | 22.76 | 22.79 | 22.51 | 22.54 | 229,744 | -0.19(-0.84%) |
Apr 19, 2005 | 22.82 | 22.85 | 22.63 | 22.73 | 150,239 | -0.10(-0.42%) |
Apr 18, 2005 | 22.53 | 22.90 | 22.45 | 22.83 | 137,315 | +0.29(+1.31%) |
Apr 15, 2005 | 22.54 | 22.63 | 22.40 | 22.53 | 760,774 | +0.00(+0.00%) |
Apr 14, 2005 | 22.59 | 22.69 | 22.51 | 22.53 | 302,440 | -0.02(-0.08%) |
Apr 13, 2005 | 22.75 | 22.80 | 22.51 | 22.55 | 135,930 | -0.24(-1.06%) |
Apr 12, 2005 | 22.56 | 22.84 | 22.44 | 22.79 | 169,163 | +0.23(+1.04%) |
Apr 11, 2005 | 22.55 | 22.57 | 22.40 | 22.56 | 129,238 | +0.01(+0.04%) |
Apr 08, 2005 | 22.66 | 22.69 | 22.40 | 22.55 | 115,622 | -0.11(-0.50%) |
Apr 07, 2005 | 22.64 | 22.86 | 22.53 | 22.66 | 128,199 | -0.03(-0.11%) |
Apr 06, 2005 | 22.78 | 22.94 | 22.64 | 22.69 | 117,352 | -0.05(-0.23%) |
Apr 05, 2005 | 22.72 | 22.94 | 22.59 | 22.74 | 107,429 | -0.03(-0.11%) |
Apr 04, 2005 | 22.48 | 22.90 | 22.33 | 22.77 | 118,622 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.97 | 22.36 | 22.48 | 143,892 | -0.31(-1.37%) |
Mar 31, 2005 | 22.54 | 22.98 | 22.45 | 22.79 | 147,700 | +0.22(+0.96%) |
Mar 30, 2005 | 22.32 | 22.62 | 22.23 | 22.58 | 173,202 | +0.29(+1.32%) |
Mar 29, 2005 | 22.80 | 22.86 | 22.25 | 22.28 | 167,086 | -0.51(-2.24%) |
Mar 28, 2005 | 22.77 | 22.99 | 22.68 | 22.79 | 134,200 | +0.03(+0.11%) |
Mar 24, 2005 | 22.97 | 22.97 | 22.75 | 22.77 | 138,584 | -0.11(-0.49%) |
Mar 23, 2005 | 23.03 | 23.14 | 22.87 | 22.88 | 177,010 | -0.13(-0.57%) |
Mar 22, 2005 | 23.36 | 23.53 | 22.97 | 23.01 | 125,776 | -0.48(-2.03%) |
Mar 21, 2005 | 23.40 | 23.55 | 23.29 | 23.49 | 123,699 | -0.11(-0.48%) |
Mar 18, 2005 | 23.57 | 23.61 | 23.31 | 23.60 | 184,279 | +0.07(+0.29%) |
Mar 17, 2005 | 23.43 | 23.60 | 23.25 | 23.53 | 84,466 | +0.16(+0.67%) |
Mar 16, 2005 | 23.74 | 23.75 | 23.27 | 23.37 | 190,280 | -0.41(-1.71%) |
Mar 15, 2005 | 23.62 | 23.81 | 23.62 | 23.78 | 140,777 | +0.03(+0.15%) |
Mar 14, 2005 | 23.77 | 23.92 | 23.62 | 23.75 | 72,927 | -0.03(-0.11%) |
Mar 11, 2005 | 23.75 | 24.01 | 23.57 | 23.77 | 95,313 | -0.06(-0.25%) |
Mar 10, 2005 | 24.05 | 24.14 | 23.68 | 23.83 | 220,628 | -0.22(-0.90%) |
Mar 09, 2005 | 23.92 | 24.33 | 23.91 | 24.05 | 299,209 | -0.03(-0.11%) |
Mar 08, 2005 | 23.81 | 24.20 | 23.81 | 24.07 | 175,394 | +0.23(+0.98%) |
Mar 07, 2005 | 23.84 | 23.95 | 23.75 | 23.84 | 237,821 | +0.00(+0.00%) |
Mar 04, 2005 | 23.61 | 23.91 | 23.55 | 23.84 | 160,624 | +0.29(+1.21%) |
Mar 03, 2005 | 23.92 | 24.01 | 23.53 | 23.55 | 252,937 | -0.29(-1.20%) |
Mar 02, 2005 | 23.75 | 24.01 | 23.70 | 23.84 | 199,165 | -0.03(-0.15%) |
Mar 01, 2005 | 23.96 | 24.13 | 23.77 | 23.88 | 220,743 | -0.09(-0.36%) |
Feb 28, 2005 | 24.08 | 24.08 | 23.74 | 23.96 | 259,514 | -0.11(-0.47%) |
Feb 25, 2005 | 24.48 | 24.48 | 23.66 | 24.07 | 484,066 | -0.75(-3.00%) |
Feb 24, 2005 | 25.18 | 25.39 | 24.66 | 24.82 | 238,859 | -0.68(-2.68%) |
Feb 23, 2005 | 25.41 | 25.87 | 25.31 | 25.50 | 146,777 | +0.10(+0.41%) |
Feb 22, 2005 | 26.09 | 26.09 | 25.37 | 25.40 | 160,509 | -0.79(-3.01%) |
Feb 18, 2005 | 26.21 | 26.26 | 26.04 | 26.19 | 94,390 | +0.02(+0.07%) |
Feb 17, 2005 | 26.41 | 26.41 | 26.09 | 26.17 | 95,197 | -0.09(-0.33%) |
Feb 16, 2005 | 26.02 | 26.37 | 25.92 | 26.26 | 126,007 | +0.23(+0.90%) |
Feb 15, 2005 | 26.35 | 26.43 | 26.00 | 26.02 | 93,697 | -0.35(-1.31%) |
Feb 14, 2005 | 26.32 | 26.52 | 26.09 | 26.37 | 59,426 | -0.03(-0.13%) |
Feb 11, 2005 | 26.35 | 26.55 | 26.05 | 26.41 | 97,274 | +0.05(+0.20%) |
Feb 10, 2005 | 26.40 | 26.51 | 26.31 | 26.35 | 118,737 | -0.06(-0.23%) |
Feb 09, 2005 | 26.38 | 26.67 | 26.38 | 26.41 | 202,511 | +0.03(+0.13%) |
Feb 08, 2005 | 26.28 | 26.41 | 26.23 | 26.38 | 79,504 | +0.19(+0.73%) |
Feb 07, 2005 | 25.74 | 26.27 | 25.74 | 26.19 | 131,892 | +0.10(+0.40%) |
Feb 04, 2005 | 25.92 | 26.18 | 25.92 | 26.09 | 99,005 | -0.01(-0.03%) |
Feb 03, 2005 | 25.96 | 26.13 | 25.94 | 26.09 | 154,739 | -0.03(-0.10%) |
Feb 02, 2005 | 25.75 | 26.16 | 25.70 | 26.12 | 183,010 | +0.24(+0.94%) |