Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.32 | 33.87 | 33.07 | 33.71 | 2,903,297 | +0.95(+2.89%) |
Jan 30, 2006 | 31.71 | 33.26 | 31.54 | 32.76 | 1,986,410 | +0.90(+2.82%) |
Jan 27, 2006 | 31.35 | 32.05 | 31.00 | 31.86 | 1,152,392 | +0.52(+1.65%) |
Jan 26, 2006 | 31.39 | 31.96 | 31.08 | 31.35 | 1,558,052 | +0.33(+1.06%) |
Jan 25, 2006 | 31.18 | 31.33 | 30.69 | 31.02 | 803,856 | -0.32(-1.01%) |
Jan 24, 2006 | 30.70 | 31.44 | 30.42 | 31.33 | 1,117,203 | +0.79(+2.58%) |
Jan 23, 2006 | 32.38 | 32.38 | 30.23 | 30.55 | 2,926,452 | -2.05(-6.30%) |
Jan 20, 2006 | 31.37 | 32.81 | 31.37 | 32.60 | 2,507,234 | +1.23(+3.93%) |
Jan 19, 2006 | 31.24 | 31.94 | 31.24 | 31.37 | 1,150,107 | -0.03(-0.08%) |
Jan 18, 2006 | 31.05 | 31.82 | 30.86 | 31.39 | 1,513,419 | +0.18(+0.57%) |
Jan 17, 2006 | 31.44 | 31.82 | 31.21 | 31.21 | 3,317,793 | -0.53(-1.65%) |
Jan 13, 2006 | 30.75 | 32.04 | 30.75 | 31.74 | 2,261,674 | +1.05(+3.42%) |
Jan 12, 2006 | 30.85 | 31.14 | 30.57 | 30.69 | 2,587,361 | -0.37(-1.20%) |
Jan 11, 2006 | 28.28 | 31.41 | 28.28 | 31.06 | 6,376,470 | +2.85(+10.10%) |
Jan 10, 2006 | 27.82 | 28.23 | 27.69 | 28.21 | 1,567,192 | +0.12(+0.42%) |
Jan 09, 2006 | 27.25 | 29.05 | 27.25 | 28.10 | 2,989,670 | +0.78(+2.86%) |
Jan 06, 2006 | 26.82 | 27.52 | 26.82 | 27.32 | 1,793,253 | +0.71(+2.66%) |
Jan 05, 2006 | 26.32 | 26.76 | 26.32 | 26.61 | 1,174,328 | +0.29(+1.10%) |
Jan 04, 2006 | 25.47 | 26.65 | 25.44 | 26.32 | 2,237,149 | +0.93(+3.65%) |
Jan 03, 2006 | 26.07 | 26.09 | 25.23 | 25.39 | 1,682,203 | -0.52(-2.00%) |
Dec 30, 2005 | 26.04 | 26.42 | 25.91 | 25.91 | 989,397 | -0.19(-0.73%) |
Dec 29, 2005 | 26.04 | 26.17 | 25.94 | 26.10 | 538,037 | +0.06(+0.23%) |
Dec 28, 2005 | 26.29 | 26.29 | 25.90 | 26.04 | 611,461 | -0.36(-1.37%) |
Dec 27, 2005 | 26.70 | 26.82 | 26.15 | 26.40 | 685,037 | -0.24(-0.91%) |
Dec 23, 2005 | 26.81 | 26.91 | 26.59 | 26.65 | 538,037 | -0.16(-0.61%) |
Dec 22, 2005 | 26.36 | 26.91 | 26.33 | 26.81 | 782,530 | +0.36(+1.36%) |
Dec 21, 2005 | 25.89 | 26.74 | 25.88 | 26.45 | 1,467,872 | +0.77(+2.99%) |
Dec 20, 2005 | 25.41 | 26.05 | 25.31 | 25.68 | 1,108,977 | +0.43(+1.69%) |
Dec 19, 2005 | 25.46 | 26.02 | 25.08 | 25.25 | 1,250,037 | -0.17(-0.67%) |
Dec 16, 2005 | 25.66 | 25.70 | 24.99 | 25.42 | 1,131,979 | -0.09(-0.33%) |
Dec 15, 2005 | 25.95 | 26.07 | 25.39 | 25.51 | 1,288,882 | -0.46(-1.77%) |
Dec 14, 2005 | 26.02 | 26.36 | 25.82 | 25.97 | 891,295 | -0.05(-0.20%) |
Dec 13, 2005 | 26.49 | 26.60 | 25.84 | 26.02 | 1,643,968 | -0.75(-2.82%) |
Dec 12, 2005 | 26.48 | 26.82 | 26.45 | 26.78 | 889,924 | +0.38(+1.44%) |
Dec 09, 2005 | 26.78 | 26.91 | 25.97 | 26.40 | 1,283,702 | -0.65(-2.40%) |
Dec 08, 2005 | 26.82 | 27.37 | 26.61 | 27.05 | 1,325,289 | +0.19(+0.71%) |
Dec 07, 2005 | 26.55 | 27.01 | 26.39 | 26.86 | 759,984 | +0.30(+1.14%) |
Dec 06, 2005 | 26.33 | 26.92 | 26.33 | 26.55 | 1,327,879 | +0.25(+0.95%) |
Dec 05, 2005 | 26.65 | 26.70 | 25.83 | 26.30 | 3,194,252 | -0.51(-1.89%) |
Dec 02, 2005 | 27.24 | 27.36 | 26.59 | 26.81 | 2,152,148 | -0.43(-1.59%) |
Dec 01, 2005 | 27.41 | 27.64 | 26.81 | 27.24 | 3,081,374 | -0.14(-0.50%) |
Nov 30, 2005 | 28.01 | 28.41 | 27.26 | 27.38 | 1,695,151 | -0.72(-2.55%) |
Nov 29, 2005 | 27.90 | 28.57 | 27.51 | 28.10 | 3,909,451 | -1.21(-4.14%) |
Nov 28, 2005 | 29.81 | 30.19 | 29.09 | 29.31 | 1,989,000 | -0.50(-1.67%) |
Nov 25, 2005 | 30.09 | 30.19 | 29.75 | 29.81 | 411,296 | -0.28(-0.92%) |
Nov 23, 2005 | 29.60 | 30.49 | 29.54 | 30.09 | 2,215,213 | +0.53(+1.78%) |
Nov 22, 2005 | 29.20 | 29.61 | 28.79 | 29.56 | 3,267,523 | +0.36(+1.24%) |
Nov 21, 2005 | 27.41 | 29.28 | 27.35 | 29.20 | 3,160,739 | +1.70(+6.18%) |
Nov 18, 2005 | 27.30 | 27.55 | 27.05 | 27.50 | 1,098,009 | +0.20(+0.75%) |
Nov 17, 2005 | 26.26 | 27.49 | 26.26 | 27.30 | 1,699,112 | +1.11(+4.24%) |
Nov 16, 2005 | 26.15 | 26.34 | 25.62 | 26.19 | 1,595,678 | -0.16(-0.62%) |
Nov 15, 2005 | 26.42 | 26.88 | 25.96 | 26.35 | 2,220,392 | -0.82(-3.02%) |
Nov 14, 2005 | 26.78 | 27.53 | 26.72 | 27.17 | 1,558,509 | +0.39(+1.47%) |
Nov 11, 2005 | 26.59 | 26.98 | 26.27 | 26.78 | 1,455,990 | +0.13(+0.49%) |
Nov 10, 2005 | 25.08 | 27.07 | 25.08 | 26.65 | 4,455,562 | +1.62(+6.48%) |
Nov 09, 2005 | 24.71 | 25.28 | 24.33 | 25.02 | 1,045,455 | +0.26(+1.06%) |
Nov 08, 2005 | 25.22 | 26.21 | 24.60 | 24.76 | 1,473,965 | -0.62(-2.46%) |
Nov 07, 2005 | 24.81 | 25.53 | 24.62 | 25.39 | 2,129,450 | +0.66(+2.68%) |
Nov 04, 2005 | 24.03 | 25.08 | 24.01 | 24.72 | 3,624,133 | +0.81(+3.40%) |
Nov 03, 2005 | 23.63 | 24.29 | 23.60 | 23.91 | 2,940,009 | +1.10(+4.81%) |
Nov 02, 2005 | 22.25 | 23.16 | 22.00 | 22.81 | 1,827,985 | +0.56(+2.54%) |
Nov 01, 2005 | 22.52 | 22.52 | 21.81 | 22.25 | 1,171,434 | -0.27(-1.20%) |
Oct 31, 2005 | 21.96 | 22.75 | 21.96 | 22.52 | 1,200,681 | +0.78(+3.59%) |
Oct 28, 2005 | 20.94 | 22.06 | 20.87 | 21.74 | 1,573,286 | +0.79(+3.79%) |
Oct 27, 2005 | 21.37 | 21.63 | 20.74 | 20.94 | 1,789,902 | -0.43(-2.00%) |
Oct 26, 2005 | 22.16 | 22.16 | 21.06 | 21.37 | 2,581,267 | -0.79(-3.58%) |
Oct 25, 2005 | 22.58 | 22.58 | 21.77 | 22.16 | 1,255,673 | -0.42(-1.86%) |
Oct 24, 2005 | 21.66 | 22.65 | 21.66 | 22.58 | 2,400,906 | +1.35(+6.34%) |
Oct 21, 2005 | 20.79 | 21.72 | 20.79 | 21.24 | 2,443,407 | +0.56(+2.70%) |
Oct 20, 2005 | 20.68 | 20.88 | 20.43 | 20.68 | 1,245,010 | +0.00(+0.00%) |
Oct 19, 2005 | 19.44 | 21.01 | 19.09 | 20.68 | 2,062,272 | +1.19(+6.10%) |
Oct 18, 2005 | 20.34 | 20.34 | 19.38 | 19.49 | 550,985 | -0.85(-4.16%) |
Oct 17, 2005 | 20.81 | 20.99 | 19.83 | 20.34 | 1,174,480 | -0.26(-1.24%) |
Oct 14, 2005 | 19.63 | 20.70 | 19.63 | 20.59 | 1,805,135 | +0.98(+5.02%) |
Oct 13, 2005 | 19.75 | 19.89 | 19.17 | 19.61 | 1,107,606 | -0.14(-0.73%) |
Oct 12, 2005 | 20.49 | 20.68 | 19.43 | 19.75 | 1,729,883 | -0.58(-2.87%) |
Oct 11, 2005 | 20.57 | 20.88 | 20.22 | 20.34 | 1,552,264 | -0.22(-1.09%) |
Oct 10, 2005 | 21.99 | 21.99 | 20.48 | 20.56 | 962,434 | -0.81(-3.78%) |
Oct 07, 2005 | 20.99 | 21.48 | 20.99 | 21.37 | 1,109,282 | +0.47(+2.26%) |
Oct 06, 2005 | 21.58 | 21.58 | 20.69 | 20.90 | 766,535 | -0.75(-3.46%) |
Oct 05, 2005 | 22.00 | 22.00 | 21.43 | 21.64 | 712,000 | -0.36(-1.64%) |
Oct 04, 2005 | 21.73 | 22.28 | 21.73 | 22.00 | 626,085 | +0.29(+1.33%) |
Oct 03, 2005 | 21.60 | 21.83 | 21.47 | 21.72 | 984,370 | +0.11(+0.52%) |
Sep 30, 2005 | 21.70 | 21.84 | 21.44 | 21.60 | 1,646,100 | -0.13(-0.60%) |
Sep 29, 2005 | 21.47 | 21.83 | 21.22 | 21.74 | 1,517,989 | +0.32(+1.50%) |
Sep 28, 2005 | 21.41 | 21.53 | 20.89 | 21.41 | 2,089,844 | +0.64(+3.06%) |
Sep 27, 2005 | 20.80 | 20.84 | 20.38 | 20.78 | 1,039,362 | -0.02(-0.09%) |
Sep 26, 2005 | 21.42 | 21.51 | 20.34 | 20.80 | 2,363,889 | -0.46(-2.16%) |
Sep 23, 2005 | 21.30 | 21.58 | 21.02 | 21.26 | 1,224,445 | +0.05(+0.25%) |
Sep 22, 2005 | 21.01 | 21.53 | 20.55 | 21.20 | 2,427,564 | +0.21(+1.00%) |
Sep 21, 2005 | 22.20 | 22.20 | 20.26 | 20.99 | 3,975,868 | -1.21(-5.47%) |
Sep 20, 2005 | 22.10 | 22.42 | 21.74 | 22.21 | 2,183,223 | +0.11(+0.51%) |
Sep 19, 2005 | 22.97 | 22.97 | 22.00 | 22.10 | 1,683,117 | -0.87(-3.80%) |
Sep 16, 2005 | 22.98 | 23.01 | 22.81 | 22.97 | 1,309,903 | +0.07(+0.29%) |
Sep 15, 2005 | 23.17 | 23.28 | 22.86 | 22.90 | 1,115,680 | -0.27(-1.16%) |
Sep 14, 2005 | 23.14 | 23.50 | 22.99 | 23.17 | 3,203,392 | -0.47(-1.97%) |
Sep 13, 2005 | 24.18 | 24.19 | 23.29 | 23.64 | 1,686,925 | -0.65(-2.68%) |
Sep 12, 2005 | 25.06 | 25.08 | 24.22 | 24.29 | 1,571,610 | -0.60(-2.43%) |
Sep 09, 2005 | 25.25 | 25.39 | 24.72 | 24.89 | 927,550 | -0.35(-1.38%) |
Sep 08, 2005 | 24.97 | 25.57 | 24.96 | 25.24 | 1,982,297 | -0.03(-0.10%) |
Sep 07, 2005 | 23.78 | 25.52 | 23.63 | 25.27 | 2,362,975 | +1.58(+6.68%) |
Sep 06, 2005 | 23.47 | 23.80 | 23.26 | 23.69 | 842,548 | +0.22(+0.95%) |
Sep 02, 2005 | 23.40 | 23.65 | 23.15 | 23.46 | 605,215 | +0.04(+0.17%) |
Sep 01, 2005 | 23.10 | 23.93 | 23.05 | 23.42 | 1,057,794 | +0.26(+1.11%) |
Aug 31, 2005 | 23.36 | 23.44 | 22.94 | 23.17 | 723,120 | -0.28(-1.18%) |
Aug 30, 2005 | 23.73 | 24.12 | 23.04 | 23.44 | 1,183,468 | -0.35(-1.49%) |
Aug 29, 2005 | 23.32 | 23.89 | 23.04 | 23.80 | 676,506 | +0.25(+1.06%) |
Aug 26, 2005 | 23.63 | 23.78 | 23.11 | 23.55 | 502,086 | -0.03(-0.14%) |
Aug 25, 2005 | 23.09 | 23.67 | 22.85 | 23.58 | 1,051,396 | +0.45(+1.96%) |
Aug 24, 2005 | 23.27 | 23.50 | 23.11 | 23.13 | 658,531 | -0.28(-1.18%) |
Aug 23, 2005 | 23.83 | 23.97 | 22.98 | 23.40 | 1,458,275 | -0.39(-1.63%) |
Aug 22, 2005 | 24.29 | 24.61 | 23.70 | 23.79 | 948,876 | -0.51(-2.08%) |
Aug 19, 2005 | 24.78 | 24.85 | 24.09 | 24.30 | 763,031 | -0.47(-1.91%) |
Aug 18, 2005 | 24.78 | 24.78 | 24.52 | 24.77 | 409,621 | -0.05(-0.18%) |
Aug 17, 2005 | 24.22 | 24.95 | 24.09 | 24.81 | 1,474,422 | +0.38(+1.56%) |
Aug 16, 2005 | 24.88 | 24.88 | 24.35 | 24.43 | 494,165 | -0.45(-1.82%) |
Aug 15, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 417,846 | +0.07(+0.29%) |
Aug 12, 2005 | 24.85 | 24.85 | 24.62 | 24.81 | 664,015 | -0.06(-0.24%) |
Aug 11, 2005 | 24.87 | 24.87 | 24.63 | 24.87 | 291,106 | +0.03(+0.13%) |
Aug 10, 2005 | 24.93 | 24.93 | 24.55 | 24.84 | 645,126 | -0.01(-0.03%) |
Aug 09, 2005 | 24.58 | 24.94 | 24.53 | 24.85 | 307,406 | +0.37(+1.50%) |
Aug 08, 2005 | 24.91 | 25.00 | 24.42 | 24.48 | 584,193 | -0.43(-1.71%) |
Aug 05, 2005 | 24.72 | 25.21 | 24.56 | 24.91 | 657,160 | +0.22(+0.90%) |
Aug 04, 2005 | 24.45 | 24.85 | 24.45 | 24.68 | 2,201,351 | -0.34(-1.36%) |
Aug 03, 2005 | 26.00 | 26.26 | 24.96 | 25.02 | 2,648,446 | -1.51(-5.69%) |
Aug 02, 2005 | 26.57 | 26.74 | 25.92 | 26.53 | 1,271,211 | +0.10(+0.37%) |
Aug 01, 2005 | 26.40 | 26.55 | 26.28 | 26.44 | 880,784 | +0.03(+0.12%) |
Jul 29, 2005 | 26.06 | 26.40 | 26.06 | 26.40 | 1,296,651 | +0.41(+1.57%) |
Jul 28, 2005 | 25.25 | 26.13 | 25.18 | 26.00 | 598,817 | +0.75(+2.96%) |
Jul 27, 2005 | 24.49 | 25.31 | 24.49 | 25.25 | 1,049,568 | +0.31(+1.24%) |
Jul 26, 2005 | 25.60 | 25.60 | 24.68 | 24.94 | 1,388,050 | -0.66(-2.59%) |
Jul 25, 2005 | 26.46 | 26.46 | 25.50 | 25.60 | 1,122,078 | -0.85(-3.23%) |
Jul 22, 2005 | 26.30 | 26.46 | 26.14 | 26.46 | 839,806 | -0.01(-0.02%) |
Jul 21, 2005 | 25.83 | 26.57 | 25.62 | 26.46 | 1,811,990 | +0.86(+3.36%) |
Jul 20, 2005 | 25.31 | 25.67 | 25.28 | 25.60 | 375,346 | +0.08(+0.31%) |
Jul 19, 2005 | 24.91 | 25.93 | 24.84 | 25.52 | 1,245,010 | +0.64(+2.59%) |
Jul 18, 2005 | 24.85 | 25.11 | 24.81 | 24.88 | 526,002 | -0.01(-0.03%) |
Jul 15, 2005 | 24.56 | 25.10 | 24.55 | 24.89 | 740,943 | +0.32(+1.31%) |
Jul 14, 2005 | 24.95 | 25.14 | 24.43 | 24.56 | 539,865 | -0.32(-1.27%) |
Jul 13, 2005 | 25.01 | 25.07 | 24.79 | 24.88 | 279,072 | -0.11(-0.42%) |
Jul 12, 2005 | 24.85 | 25.11 | 24.76 | 24.98 | 617,706 | +0.14(+0.55%) |
Jul 11, 2005 | 24.81 | 24.99 | 24.52 | 24.85 | 815,738 | +0.09(+0.37%) |
Jul 08, 2005 | 24.12 | 24.78 | 24.03 | 24.76 | 848,642 | +0.70(+2.92%) |
Jul 07, 2005 | 23.44 | 24.05 | 23.37 | 24.05 | 883,221 | +0.07(+0.30%) |
Jul 06, 2005 | 24.12 | 24.16 | 23.82 | 23.98 | 473,143 | -0.08(-0.33%) |
Jul 05, 2005 | 23.65 | 24.16 | 23.57 | 24.06 | 347,317 | +0.26(+1.10%) |
Jul 01, 2005 | 23.63 | 23.99 | 23.27 | 23.80 | 696,614 | +0.33(+1.40%) |
Jun 30, 2005 | 24.09 | 24.21 | 23.13 | 23.47 | 1,630,105 | -0.53(-2.22%) |
Jun 29, 2005 | 24.68 | 24.74 | 23.73 | 24.00 | 1,009,200 | -0.55(-2.25%) |
Jun 28, 2005 | 24.58 | 25.01 | 24.48 | 24.55 | 770,038 | +0.30(+1.25%) |
Jun 27, 2005 | 24.75 | 24.75 | 23.91 | 24.25 | 1,139,748 | -0.50(-2.02%) |
Jun 24, 2005 | 24.62 | 24.75 | 24.17 | 24.75 | 1,220,637 | +0.13(+0.53%) |
Jun 23, 2005 | 25.75 | 25.75 | 24.30 | 24.62 | 1,279,742 | -1.11(-4.31%) |
Jun 22, 2005 | 25.41 | 25.81 | 25.22 | 25.73 | 762,117 | +0.26(+1.01%) |
Jun 21, 2005 | 25.94 | 26.13 | 25.47 | 25.47 | 780,702 | -0.46(-1.77%) |
Jun 20, 2005 | 26.13 | 26.15 | 25.79 | 25.93 | 1,305,029 | -0.30(-1.13%) |
Jun 17, 2005 | 25.47 | 26.23 | 25.47 | 26.23 | 2,254,667 | +0.75(+2.96%) |
Jun 16, 2005 | 25.24 | 25.48 | 25.04 | 25.47 | 1,370,379 | +0.20(+0.78%) |
Jun 15, 2005 | 25.75 | 25.86 | 25.12 | 25.27 | 2,090,148 | -0.40(-1.56%) |
Jun 14, 2005 | 24.72 | 25.94 | 24.72 | 25.67 | 1,405,263 | +1.06(+4.29%) |
Jun 13, 2005 | 24.42 | 24.83 | 24.42 | 24.62 | 732,412 | +0.21(+0.86%) |
Jun 10, 2005 | 24.42 | 24.62 | 24.29 | 24.41 | 555,555 | +0.15(+0.62%) |
Jun 09, 2005 | 24.12 | 24.42 | 23.76 | 24.26 | 1,052,310 | +0.05(+0.19%) |
Jun 08, 2005 | 24.78 | 24.88 | 23.80 | 24.21 | 1,415,774 | -0.41(-1.65%) |
Jun 07, 2005 | 25.11 | 25.56 | 24.45 | 24.62 | 1,208,907 | -0.46(-1.83%) |
Jun 06, 2005 | 25.54 | 25.68 | 24.81 | 25.08 | 852,450 | -0.53(-2.05%) |
Jun 03, 2005 | 25.73 | 26.22 | 25.57 | 25.60 | 1,534,289 | +0.13(+0.52%) |
Jun 02, 2005 | 24.62 | 25.47 | 24.12 | 25.47 | 1,577,399 | +0.93(+3.77%) |
Jun 01, 2005 | 23.99 | 25.23 | 23.90 | 24.55 | 2,060,748 | +0.74(+3.12%) |
May 31, 2005 | 24.41 | 24.41 | 23.80 | 23.80 | 993,053 | -0.61(-2.50%) |
May 27, 2005 | 24.14 | 24.61 | 23.87 | 24.41 | 844,986 | +0.31(+1.28%) |
May 26, 2005 | 23.44 | 24.16 | 23.44 | 24.11 | 1,041,190 | +0.72(+3.09%) |
May 25, 2005 | 24.00 | 24.44 | 23.34 | 23.38 | 1,290,557 | -0.75(-3.10%) |
May 24, 2005 | 24.29 | 24.61 | 23.97 | 24.13 | 1,484,933 | -0.29(-1.18%) |
May 23, 2005 | 24.36 | 24.86 | 24.32 | 24.42 | 1,492,702 | +0.05(+0.22%) |
May 20, 2005 | 24.28 | 24.41 | 24.11 | 24.37 | 509,855 | -0.05(-0.21%) |
May 19, 2005 | 23.99 | 24.45 | 23.83 | 24.42 | 1,401,455 | +0.46(+1.92%) |
May 18, 2005 | 23.24 | 24.45 | 23.18 | 23.96 | 3,706,088 | +0.97(+4.23%) |
May 17, 2005 | 22.25 | 23.07 | 22.00 | 22.99 | 815,738 | +0.70(+3.15%) |
May 16, 2005 | 22.00 | 22.46 | 21.73 | 22.29 | 1,093,439 | +0.16(+0.74%) |
May 13, 2005 | 23.04 | 23.04 | 21.91 | 22.12 | 1,823,263 | -0.92(-3.99%) |
May 12, 2005 | 23.43 | 23.46 | 22.99 | 23.04 | 1,235,261 | -0.53(-2.26%) |
May 11, 2005 | 23.48 | 23.67 | 22.81 | 23.57 | 1,358,345 | +0.09(+0.39%) |
May 10, 2005 | 23.70 | 24.06 | 23.37 | 23.48 | 1,353,927 | -0.38(-1.60%) |
May 09, 2005 | 23.35 | 23.93 | 23.12 | 23.86 | 1,029,612 | +0.23(+0.97%) |
May 06, 2005 | 23.46 | 23.74 | 23.04 | 23.63 | 941,717 | +0.30(+1.29%) |
May 05, 2005 | 23.88 | 23.88 | 23.01 | 23.33 | 1,333,667 | -0.39(-1.63%) |
May 04, 2005 | 23.63 | 24.05 | 22.78 | 23.72 | 5,196,657 | +0.02(+0.08%) |
May 03, 2005 | 23.96 | 24.55 | 23.52 | 23.70 | 4,380,767 | -1.44(-5.74%) |
May 02, 2005 | 24.55 | 25.23 | 24.55 | 25.14 | 1,543,886 | +0.56(+2.27%) |
Apr 29, 2005 | 25.24 | 25.25 | 24.32 | 24.58 | 1,104,712 | -0.36(-1.45%) |
Apr 28, 2005 | 25.57 | 26.23 | 24.82 | 24.95 | 1,550,283 | -0.30(-1.17%) |
Apr 27, 2005 | 25.50 | 25.63 | 24.79 | 25.24 | 1,698,198 | -0.20(-0.77%) |
Apr 26, 2005 | 24.66 | 25.88 | 24.65 | 25.44 | 2,679,369 | +0.98(+4.00%) |
Apr 25, 2005 | 24.39 | 24.76 | 24.29 | 24.46 | 1,570,239 | +0.17(+0.70%) |
Apr 22, 2005 | 24.64 | 25.14 | 24.19 | 24.29 | 2,713,339 | -0.25(-1.02%) |
Apr 21, 2005 | 25.08 | 25.40 | 23.90 | 24.54 | 3,705,935 | -0.28(-1.14%) |
Apr 20, 2005 | 25.93 | 25.93 | 24.73 | 24.82 | 3,674,707 | -1.31(-5.00%) |
Apr 19, 2005 | 26.85 | 26.85 | 26.09 | 26.13 | 2,619,807 | -0.03(-0.13%) |
Apr 18, 2005 | 26.82 | 27.14 | 25.93 | 26.16 | 2,092,281 | -0.66(-2.45%) |
Apr 15, 2005 | 28.26 | 28.37 | 26.52 | 26.82 | 2,384,302 | -1.61(-5.66%) |
Apr 14, 2005 | 28.89 | 29.03 | 28.04 | 28.42 | 1,798,280 | -0.46(-1.59%) |
Apr 13, 2005 | 28.85 | 29.44 | 28.72 | 28.88 | 1,067,848 | +0.03(+0.11%) |
Apr 12, 2005 | 28.56 | 28.88 | 28.32 | 28.85 | 1,195,807 | +0.29(+1.01%) |
Apr 11, 2005 | 28.62 | 28.95 | 28.20 | 28.56 | 633,092 | +0.05(+0.18%) |
Apr 08, 2005 | 29.08 | 29.23 | 28.39 | 28.51 | 1,068,457 | -0.47(-1.63%) |
Apr 07, 2005 | 29.18 | 29.76 | 28.95 | 28.98 | 1,790,054 | +0.23(+0.80%) |
Apr 06, 2005 | 27.67 | 28.95 | 27.67 | 28.75 | 1,665,751 | +1.11(+4.01%) |
Apr 05, 2005 | 28.15 | 28.35 | 27.64 | 27.64 | 1,865,154 | -0.49(-1.75%) |
Apr 04, 2005 | 28.82 | 28.82 | 28.13 | 28.14 | 2,068,974 | -0.92(-3.16%) |
Apr 01, 2005 | 29.55 | 29.61 | 28.60 | 29.05 | 1,703,987 | -0.49(-1.64%) |
Mar 31, 2005 | 29.67 | 30.00 | 29.25 | 29.54 | 1,479,601 | -0.40(-1.34%) |
Mar 30, 2005 | 28.88 | 29.94 | 28.88 | 29.94 | 1,458,427 | +1.06(+3.66%) |
Mar 29, 2005 | 29.87 | 29.97 | 28.82 | 28.88 | 2,478,138 | -1.30(-4.31%) |
Mar 28, 2005 | 30.07 | 30.46 | 29.88 | 30.18 | 569,265 | -0.01(-0.04%) |
Mar 24, 2005 | 30.10 | 30.43 | 29.88 | 30.20 | 846,052 | +0.16(+0.52%) |
Mar 23, 2005 | 30.30 | 30.45 | 29.88 | 30.04 | 1,417,907 | -0.48(-1.57%) |
Mar 22, 2005 | 31.71 | 31.85 | 30.43 | 30.52 | 1,568,106 | -1.19(-3.77%) |
Mar 21, 2005 | 32.00 | 32.27 | 31.44 | 31.71 | 1,781,067 | -0.28(-0.88%) |
Mar 18, 2005 | 31.84 | 32.40 | 31.38 | 32.00 | 978,581 | +0.15(+0.47%) |
Mar 17, 2005 | 31.55 | 32.13 | 31.41 | 31.84 | 1,402,674 | +0.13(+0.41%) |
Mar 16, 2005 | 32.36 | 32.48 | 31.38 | 31.71 | 2,276,603 | -0.72(-2.21%) |
Mar 15, 2005 | 31.35 | 32.69 | 31.35 | 32.43 | 3,001,095 | +1.27(+4.07%) |
Mar 14, 2005 | 30.62 | 31.20 | 30.46 | 31.16 | 1,220,484 | +0.97(+3.22%) |
Mar 11, 2005 | 30.02 | 30.85 | 29.60 | 30.19 | 912,774 | +0.17(+0.57%) |
Mar 10, 2005 | 29.61 | 30.15 | 29.44 | 30.02 | 1,433,902 | +0.41(+1.40%) |
Mar 09, 2005 | 30.92 | 31.05 | 29.05 | 29.61 | 3,980,133 | -1.48(-4.75%) |
Mar 08, 2005 | 32.33 | 32.69 | 30.92 | 31.08 | 5,658,681 | -1.61(-4.92%) |
Mar 07, 2005 | 31.94 | 32.82 | 31.91 | 32.69 | 1,516,313 | +0.96(+3.04%) |
Mar 04, 2005 | 32.53 | 32.56 | 31.71 | 31.73 | 1,326,508 | -0.90(-2.76%) |
Mar 03, 2005 | 32.81 | 33.14 | 32.00 | 32.63 | 988,026 | -0.18(-0.56%) |
Mar 02, 2005 | 32.82 | 33.46 | 32.61 | 32.81 | 1,182,858 | -0.03(-0.08%) |
Mar 01, 2005 | 31.50 | 32.88 | 31.49 | 32.84 | 1,149,193 | +1.39(+4.43%) |
Feb 28, 2005 | 32.30 | 32.33 | 31.18 | 31.44 | 981,018 | -0.39(-1.24%) |
Feb 25, 2005 | 31.28 | 31.90 | 30.72 | 31.84 | 1,317,825 | +0.78(+2.52%) |
Feb 24, 2005 | 31.44 | 31.48 | 30.16 | 31.06 | 1,440,757 | -0.06(-0.19%) |
Feb 23, 2005 | 31.42 | 31.95 | 30.90 | 31.12 | 865,246 | -0.14(-0.46%) |
Feb 22, 2005 | 32.17 | 32.17 | 31.18 | 31.26 | 1,122,383 | -0.94(-2.92%) |
Feb 18, 2005 | 33.15 | 33.18 | 31.90 | 32.20 | 908,356 | -0.72(-2.19%) |
Feb 17, 2005 | 33.15 | 33.67 | 32.53 | 32.92 | 1,080,796 | +0.28(+0.86%) |
Feb 16, 2005 | 33.41 | 33.41 | 32.59 | 32.64 | 1,249,885 | -0.70(-2.11%) |
Feb 15, 2005 | 31.84 | 33.74 | 31.63 | 33.34 | 3,341,252 | +1.82(+5.79%) |
Feb 14, 2005 | 31.08 | 31.53 | 30.76 | 31.52 | 437,497 | +0.63(+2.04%) |
Feb 11, 2005 | 31.38 | 31.48 | 30.74 | 30.89 | 1,105,474 | -0.33(-1.05%) |
Feb 10, 2005 | 31.67 | 31.84 | 30.89 | 31.21 | 837,217 | +0.16(+0.51%) |
Feb 09, 2005 | 31.19 | 31.31 | 30.58 | 31.06 | 561,496 | +0.20(+0.64%) |
Feb 08, 2005 | 32.14 | 32.23 | 30.72 | 30.86 | 1,178,441 | -1.27(-3.96%) |
Feb 07, 2005 | 31.54 | 32.49 | 31.51 | 32.13 | 1,679,309 | +0.87(+2.79%) |
Feb 04, 2005 | 30.30 | 31.51 | 30.13 | 31.26 | 1,869,724 | +1.23(+4.09%) |
Feb 03, 2005 | 29.80 | 30.12 | 29.25 | 30.03 | 1,113,547 | +0.39(+1.33%) |
Feb 02, 2005 | 28.72 | 29.87 | 28.46 | 29.64 | 1,369,922 | +1.25(+4.42%) |