Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.44 | 36.15 | 35.21 | 35.78 | 583,711 | +0.29(+0.82%) |
Nov 29, 2005 | 35.29 | 35.71 | 35.05 | 35.48 | 472,539 | +0.55(+1.57%) |
Nov 28, 2005 | 36.20 | 36.29 | 34.85 | 34.94 | 418,678 | -1.14(-3.16%) |
Nov 25, 2005 | 36.07 | 36.37 | 35.93 | 36.08 | 73,000 | +0.12(+0.35%) |
Nov 23, 2005 | 35.79 | 36.08 | 35.50 | 35.95 | 218,802 | +0.33(+0.93%) |
Nov 22, 2005 | 36.16 | 36.16 | 35.32 | 35.62 | 896,530 | +0.31(+0.87%) |
Nov 21, 2005 | 35.76 | 35.79 | 35.12 | 35.31 | 465,069 | -0.44(-1.23%) |
Nov 18, 2005 | 34.91 | 35.77 | 34.68 | 35.75 | 479,067 | +1.07(+3.09%) |
Nov 17, 2005 | 33.66 | 34.91 | 33.66 | 34.68 | 556,966 | +0.17(+0.51%) |
Nov 16, 2005 | 34.76 | 35.33 | 34.20 | 34.50 | 372,649 | -0.26(-0.74%) |
Nov 15, 2005 | 35.37 | 35.46 | 34.39 | 34.76 | 445,389 | -0.59(-1.67%) |
Nov 14, 2005 | 35.63 | 35.63 | 34.91 | 35.35 | 651,171 | -0.14(-0.40%) |
Nov 11, 2005 | 35.12 | 35.83 | 34.93 | 35.49 | 480,887 | +0.74(+2.13%) |
Nov 10, 2005 | 34.20 | 35.19 | 33.67 | 34.75 | 897,089 | +0.57(+1.65%) |
Nov 09, 2005 | 33.61 | 34.19 | 33.39 | 34.19 | 345,741 | +0.70(+2.08%) |
Nov 08, 2005 | 34.08 | 34.12 | 33.25 | 33.49 | 710,268 | -0.81(-2.35%) |
Nov 07, 2005 | 33.37 | 34.31 | 33.17 | 34.30 | 621,201 | +1.17(+3.54%) |
Nov 04, 2005 | 34.30 | 34.50 | 32.40 | 33.12 | 954,302 | -0.94(-2.76%) |
Nov 03, 2005 | 33.29 | 34.60 | 33.08 | 34.06 | 524,109 | +0.79(+2.37%) |
Nov 02, 2005 | 32.33 | 33.51 | 32.21 | 33.27 | 546,354 | +0.91(+2.83%) |
Nov 01, 2005 | 31.84 | 32.46 | 31.84 | 32.36 | 420,576 | +0.34(+1.06%) |
Oct 31, 2005 | 31.13 | 32.14 | 30.95 | 32.02 | 445,621 | +1.21(+3.94%) |
Oct 28, 2005 | 30.61 | 31.54 | 30.26 | 30.81 | 744,815 | +0.36(+1.17%) |
Oct 27, 2005 | 31.70 | 31.70 | 30.28 | 30.45 | 452,207 | -1.21(-3.83%) |
Oct 26, 2005 | 32.39 | 32.52 | 31.48 | 31.66 | 318,033 | -0.72(-2.23%) |
Oct 25, 2005 | 32.20 | 32.70 | 31.69 | 32.38 | 466,193 | +0.19(+0.59%) |
Oct 24, 2005 | 31.59 | 32.41 | 31.32 | 32.19 | 507,040 | +0.68(+2.16%) |
Oct 21, 2005 | 31.50 | 31.92 | 31.02 | 31.51 | 305,507 | +0.14(+0.45%) |
Oct 20, 2005 | 31.46 | 32.42 | 31.15 | 31.37 | 292,674 | -0.18(-0.58%) |
Oct 19, 2005 | 30.68 | 31.76 | 30.11 | 31.55 | 467,276 | +0.71(+2.32%) |
Oct 18, 2005 | 31.98 | 32.11 | 30.79 | 30.84 | 443,502 | -1.25(-3.89%) |
Oct 17, 2005 | 32.25 | 32.55 | 31.74 | 32.09 | 327,478 | +0.02(+0.08%) |
Oct 14, 2005 | 31.38 | 32.32 | 31.17 | 32.06 | 633,250 | +1.39(+4.53%) |
Oct 13, 2005 | 31.59 | 31.59 | 30.01 | 30.67 | 1,154,827 | -1.21(-3.78%) |
Oct 12, 2005 | 33.42 | 33.42 | 31.35 | 31.88 | 768,570 | -1.37(-4.12%) |
Oct 11, 2005 | 33.11 | 33.38 | 33.02 | 33.25 | 898,163 | +0.29(+0.88%) |
Oct 10, 2005 | 33.18 | 33.52 | 32.56 | 32.96 | 530,292 | +0.05(+0.15%) |
Oct 07, 2005 | 32.54 | 33.25 | 32.54 | 32.91 | 282,987 | +0.34(+1.05%) |
Oct 06, 2005 | 32.53 | 33.25 | 32.16 | 32.57 | 252,242 | +0.05(+0.15%) |
Oct 05, 2005 | 32.78 | 33.15 | 32.50 | 32.52 | 264,904 | -0.35(-1.06%) |
Oct 04, 2005 | 33.25 | 33.77 | 32.87 | 32.87 | 303,643 | -0.37(-1.10%) |
Oct 03, 2005 | 33.25 | 33.51 | 32.80 | 33.23 | 334,631 | -0.04(-0.12%) |
Sep 30, 2005 | 32.49 | 33.50 | 32.38 | 33.27 | 565,466 | +0.70(+2.14%) |
Sep 29, 2005 | 32.29 | 32.66 | 31.62 | 32.58 | 471,622 | +0.43(+1.34%) |
Sep 28, 2005 | 31.49 | 32.26 | 31.49 | 32.14 | 271,216 | +0.54(+1.71%) |
Sep 27, 2005 | 31.72 | 31.85 | 31.18 | 31.60 | 379,667 | -0.18(-0.58%) |
Sep 26, 2005 | 31.24 | 31.90 | 31.10 | 31.79 | 469,899 | +0.54(+1.73%) |
Sep 23, 2005 | 31.25 | 31.38 | 30.65 | 31.25 | 422,092 | +0.00(+0.00%) |
Sep 22, 2005 | 31.25 | 31.76 | 31.04 | 31.25 | 524,262 | -0.34(-1.08%) |
Sep 21, 2005 | 30.53 | 31.69 | 30.53 | 31.59 | 1,130,904 | +1.06(+3.49%) |
Sep 20, 2005 | 31.71 | 31.71 | 30.34 | 30.52 | 834,587 | -1.11(-3.50%) |
Sep 19, 2005 | 32.32 | 32.32 | 30.96 | 31.63 | 1,477,381 | -1.47(-4.45%) |
Sep 16, 2005 | 32.80 | 33.60 | 32.58 | 33.10 | 1,957,060 | +1.63(+5.18%) |
Sep 15, 2005 | 29.92 | 32.06 | 29.72 | 31.47 | 1,411,165 | +1.55(+5.17%) |
Sep 14, 2005 | 30.01 | 30.44 | 29.76 | 29.92 | 542,333 | -0.09(-0.30%) |
Sep 13, 2005 | 30.03 | 30.33 | 29.87 | 30.02 | 282,675 | -0.20(-0.66%) |
Sep 12, 2005 | 29.92 | 30.82 | 29.92 | 30.21 | 390,482 | -0.01(-0.03%) |
Sep 09, 2005 | 30.35 | 30.38 | 29.96 | 30.22 | 435,794 | -0.57(-1.86%) |
Sep 08, 2005 | 31.28 | 31.54 | 30.68 | 30.80 | 538,689 | -0.56(-1.78%) |
Sep 07, 2005 | 30.42 | 31.59 | 30.42 | 31.35 | 677,699 | +0.78(+2.56%) |
Sep 06, 2005 | 31.08 | 31.08 | 30.23 | 30.57 | 468,877 | -0.15(-0.49%) |
Sep 02, 2005 | 31.45 | 31.54 | 30.69 | 30.72 | 399,442 | -0.42(-1.33%) |
Sep 01, 2005 | 30.54 | 31.25 | 30.09 | 31.14 | 887,569 | +0.95(+3.14%) |
Aug 31, 2005 | 28.61 | 30.53 | 28.61 | 30.19 | 1,008,217 | +1.46(+5.09%) |
Aug 30, 2005 | 28.19 | 29.19 | 27.97 | 28.73 | 1,248,028 | +1.12(+4.07%) |
Aug 29, 2005 | 26.85 | 27.73 | 26.30 | 27.60 | 1,300,271 | +0.69(+2.56%) |
Aug 26, 2005 | 27.25 | 27.25 | 26.35 | 26.91 | 345,346 | -0.34(-1.25%) |
Aug 25, 2005 | 26.89 | 27.36 | 26.89 | 27.26 | 212,023 | +0.30(+1.11%) |
Aug 24, 2005 | 26.70 | 27.55 | 26.42 | 26.96 | 366,267 | +0.16(+0.59%) |
Aug 23, 2005 | 27.28 | 27.28 | 26.35 | 26.80 | 407,574 | -0.50(-1.83%) |
Aug 22, 2005 | 27.62 | 27.64 | 27.26 | 27.30 | 320,852 | -0.13(-0.48%) |
Aug 19, 2005 | 27.43 | 27.64 | 27.25 | 27.43 | 161,608 | -0.03(-0.12%) |
Aug 18, 2005 | 26.96 | 27.57 | 26.60 | 27.46 | 230,870 | +0.31(+1.13%) |
Aug 17, 2005 | 27.01 | 27.26 | 26.81 | 27.16 | 124,201 | +0.12(+0.46%) |
Aug 16, 2005 | 27.51 | 27.67 | 26.98 | 27.03 | 156,784 | -0.52(-1.87%) |
Aug 15, 2005 | 27.61 | 27.68 | 27.16 | 27.55 | 173,825 | +0.04(+0.15%) |
Aug 12, 2005 | 27.62 | 27.77 | 27.41 | 27.51 | 147,409 | -0.32(-1.14%) |
Aug 11, 2005 | 27.55 | 27.85 | 27.51 | 27.82 | 246,612 | +0.27(+1.00%) |
Aug 10, 2005 | 27.36 | 27.90 | 27.22 | 27.55 | 325,734 | +0.21(+0.76%) |
Aug 09, 2005 | 27.21 | 27.54 | 27.00 | 27.34 | 512,967 | +0.22(+0.83%) |
Aug 08, 2005 | 27.01 | 27.20 | 26.55 | 27.11 | 382,140 | +0.46(+1.72%) |
Aug 05, 2005 | 26.90 | 26.96 | 26.59 | 26.66 | 358,190 | -0.30(-1.11%) |
Aug 04, 2005 | 27.63 | 27.63 | 26.77 | 26.96 | 342,378 | -0.61(-2.20%) |
Aug 03, 2005 | 27.59 | 27.76 | 27.44 | 27.56 | 344,624 | -0.07(-0.27%) |
Aug 02, 2005 | 27.43 | 27.69 | 27.11 | 27.64 | 372,879 | +0.22(+0.82%) |
Aug 01, 2005 | 27.43 | 27.68 | 27.13 | 27.41 | 729,812 | -0.28(-1.02%) |
Jul 29, 2005 | 27.48 | 27.88 | 27.46 | 27.70 | 291,051 | -0.06(-0.21%) |
Jul 28, 2005 | 27.60 | 27.80 | 27.20 | 27.75 | 325,157 | +0.22(+0.78%) |
Jul 27, 2005 | 27.27 | 27.74 | 27.04 | 27.54 | 367,711 | +0.23(+0.85%) |
Jul 26, 2005 | 27.50 | 27.60 | 27.20 | 27.31 | 328,353 | -0.17(-0.60%) |
Jul 25, 2005 | 28.23 | 28.33 | 27.39 | 27.47 | 376,631 | -0.83(-2.94%) |
Jul 22, 2005 | 28.64 | 29.06 | 28.10 | 28.30 | 529,149 | -0.44(-1.53%) |
Jul 21, 2005 | 28.49 | 28.96 | 28.05 | 28.74 | 628,703 | +0.13(+0.46%) |
Jul 20, 2005 | 27.43 | 28.68 | 27.26 | 28.61 | 777,909 | +1.16(+4.24%) |
Jul 19, 2005 | 27.31 | 27.53 | 27.10 | 27.45 | 454,205 | +0.08(+0.30%) |
Jul 18, 2005 | 27.54 | 27.60 | 26.70 | 27.36 | 546,467 | -0.07(-0.27%) |
Jul 15, 2005 | 27.11 | 27.45 | 26.77 | 27.44 | 653,507 | +0.35(+1.29%) |
Jul 14, 2005 | 26.41 | 27.52 | 25.93 | 27.09 | 1,790,767 | +0.53(+2.00%) |
Jul 13, 2005 | 25.89 | 26.71 | 25.78 | 26.56 | 561,425 | +0.73(+2.83%) |
Jul 12, 2005 | 26.85 | 26.85 | 25.83 | 25.83 | 431,690 | -0.47(-1.77%) |
Jul 11, 2005 | 25.89 | 26.77 | 25.89 | 26.29 | 546,626 | +0.25(+0.96%) |
Jul 08, 2005 | 24.94 | 26.27 | 24.94 | 26.04 | 492,997 | +1.02(+4.09%) |
Jul 07, 2005 | 24.72 | 25.25 | 24.50 | 25.02 | 282,299 | +0.12(+0.50%) |
Jul 06, 2005 | 25.30 | 25.46 | 24.89 | 24.90 | 268,388 | -0.43(-1.71%) |
Jul 05, 2005 | 24.95 | 25.40 | 24.52 | 25.33 | 324,582 | +0.18(+0.73%) |
Jul 01, 2005 | 25.09 | 25.33 | 24.64 | 25.14 | 493,249 | +0.06(+0.23%) |
Jun 30, 2005 | 24.87 | 25.64 | 24.87 | 25.09 | 978,137 | +0.07(+0.27%) |
Jun 29, 2005 | 24.68 | 25.18 | 24.43 | 25.02 | 1,448,408 | +1.20(+5.02%) |
Jun 28, 2005 | 23.05 | 24.08 | 22.96 | 23.82 | 1,129,402 | +0.83(+3.62%) |
Jun 27, 2005 | 22.82 | 23.46 | 22.82 | 22.99 | 968,464 | +0.06(+0.25%) |
Jun 24, 2005 | 23.48 | 23.52 | 22.24 | 22.93 | 6,396,611 | -0.69(-2.92%) |
Jun 23, 2005 | 24.93 | 24.93 | 23.57 | 23.62 | 1,089,538 | -1.52(-6.05%) |
Jun 22, 2005 | 24.95 | 25.20 | 24.69 | 25.14 | 478,580 | +0.12(+0.50%) |
Jun 21, 2005 | 25.18 | 25.56 | 24.84 | 25.02 | 489,022 | -0.22(-0.89%) |
Jun 20, 2005 | 25.37 | 25.75 | 25.24 | 25.24 | 449,844 | -0.37(-1.43%) |
Jun 17, 2005 | 25.63 | 25.84 | 25.19 | 25.61 | 1,151,110 | +0.08(+0.33%) |
Jun 16, 2005 | 25.08 | 25.54 | 24.97 | 25.53 | 765,439 | +0.44(+1.76%) |
Jun 15, 2005 | 25.23 | 25.34 | 24.77 | 25.09 | 716,604 | +0.00(+0.00%) |
Jun 14, 2005 | 25.80 | 25.88 | 24.70 | 25.09 | 1,169,600 | -0.81(-3.11%) |
Jun 13, 2005 | 25.92 | 26.35 | 25.73 | 25.89 | 613,719 | -0.28(-1.08%) |
Jun 10, 2005 | 26.34 | 26.47 | 25.92 | 26.18 | 583,655 | +0.00(+0.00%) |
Jun 09, 2005 | 26.18 | 26.32 | 25.83 | 26.18 | 637,932 | -0.08(-0.32%) |
Jun 08, 2005 | 26.20 | 26.57 | 25.85 | 26.26 | 1,443,049 | -1.64(-5.87%) |
Jun 07, 2005 | 28.39 | 28.74 | 27.90 | 27.90 | 286,714 | -0.37(-1.32%) |
Jun 06, 2005 | 28.55 | 28.65 | 27.97 | 28.27 | 289,767 | -0.32(-1.11%) |
Jun 03, 2005 | 28.85 | 29.34 | 28.25 | 28.59 | 443,336 | -0.51(-1.74%) |
Jun 02, 2005 | 28.56 | 29.16 | 28.53 | 29.09 | 658,325 | +0.19(+0.66%) |
Jun 01, 2005 | 27.85 | 28.90 | 27.85 | 28.90 | 657,346 | +0.84(+2.99%) |
May 31, 2005 | 28.74 | 28.74 | 27.90 | 28.06 | 313,730 | -0.41(-1.43%) |
May 27, 2005 | 28.25 | 28.76 | 27.95 | 28.47 | 342,290 | +0.05(+0.18%) |
May 26, 2005 | 28.76 | 29.38 | 28.11 | 28.42 | 999,431 | -0.24(-0.84%) |
May 25, 2005 | 28.78 | 29.25 | 28.53 | 28.66 | 449,307 | -0.44(-1.51%) |
May 24, 2005 | 28.88 | 29.28 | 28.54 | 29.10 | 509,249 | -0.16(-0.54%) |
May 23, 2005 | 28.89 | 29.43 | 28.74 | 29.26 | 600,663 | +0.22(+0.74%) |
May 20, 2005 | 29.33 | 29.33 | 28.70 | 29.04 | 276,205 | -0.21(-0.71%) |
May 19, 2005 | 29.60 | 29.80 | 28.74 | 29.25 | 733,886 | +0.17(+0.57%) |
May 18, 2005 | 27.62 | 29.16 | 27.62 | 29.08 | 615,238 | +1.35(+4.85%) |
May 17, 2005 | 26.82 | 27.79 | 26.82 | 27.74 | 327,731 | +0.58(+2.14%) |
May 16, 2005 | 26.06 | 27.16 | 26.05 | 27.16 | 520,992 | +1.02(+3.91%) |
May 13, 2005 | 26.39 | 26.58 | 25.64 | 26.13 | 329,407 | -0.29(-1.10%) |
May 12, 2005 | 27.21 | 27.39 | 26.02 | 26.42 | 686,329 | -0.79(-2.90%) |
May 11, 2005 | 26.85 | 27.31 | 26.52 | 27.21 | 380,564 | +0.72(+2.73%) |
May 10, 2005 | 27.08 | 27.25 | 26.27 | 26.49 | 408,377 | -0.96(-3.48%) |
May 09, 2005 | 27.46 | 27.70 | 27.01 | 27.45 | 379,780 | +0.07(+0.27%) |
May 06, 2005 | 26.97 | 27.52 | 26.97 | 27.37 | 690,619 | +0.40(+1.48%) |
May 05, 2005 | 26.46 | 27.32 | 26.46 | 26.97 | 703,306 | +0.32(+1.19%) |
May 04, 2005 | 25.93 | 26.71 | 25.85 | 26.66 | 1,052,238 | +0.60(+2.30%) |
May 03, 2005 | 25.65 | 26.32 | 25.65 | 26.06 | 474,142 | +0.03(+0.13%) |
May 02, 2005 | 25.61 | 26.20 | 25.45 | 26.03 | 720,823 | +0.55(+2.15%) |
Apr 29, 2005 | 24.91 | 25.68 | 24.91 | 25.48 | 704,849 | +0.62(+2.51%) |
Apr 28, 2005 | 25.20 | 25.68 | 24.79 | 24.85 | 425,058 | -0.62(-2.45%) |
Apr 27, 2005 | 25.84 | 25.84 | 24.26 | 25.48 | 1,317,250 | -0.46(-1.76%) |
Apr 26, 2005 | 26.76 | 27.17 | 25.82 | 25.93 | 422,916 | -1.07(-3.97%) |
Apr 25, 2005 | 26.87 | 27.16 | 26.53 | 27.01 | 351,601 | +0.20(+0.74%) |
Apr 22, 2005 | 27.33 | 27.59 | 26.47 | 26.81 | 855,635 | -0.76(-2.74%) |
Apr 21, 2005 | 27.09 | 27.72 | 27.07 | 27.56 | 771,773 | +0.55(+2.03%) |
Apr 20, 2005 | 27.48 | 27.61 | 26.82 | 27.01 | 546,630 | -0.30(-1.10%) |
Apr 19, 2005 | 26.60 | 27.36 | 26.60 | 27.31 | 445,804 | +0.61(+2.27%) |
Apr 18, 2005 | 25.76 | 26.89 | 25.48 | 26.71 | 1,077,785 | +0.76(+2.95%) |
Apr 15, 2005 | 25.43 | 26.95 | 25.40 | 25.94 | 1,142,647 | +0.26(+1.00%) |
Apr 14, 2005 | 27.41 | 27.41 | 25.65 | 25.68 | 1,250,946 | -0.90(-3.38%) |
Apr 13, 2005 | 27.14 | 27.22 | 26.27 | 26.58 | 845,296 | -0.69(-2.54%) |
Apr 12, 2005 | 27.31 | 27.68 | 26.79 | 27.28 | 862,985 | -0.28(-1.01%) |
Apr 11, 2005 | 25.78 | 27.62 | 25.69 | 27.55 | 1,106,188 | +1.84(+7.14%) |
Apr 08, 2005 | 26.60 | 26.60 | 25.00 | 25.72 | 1,513,238 | -1.13(-4.21%) |
Apr 07, 2005 | 27.09 | 27.31 | 26.67 | 26.85 | 702,307 | -0.36(-1.31%) |
Apr 06, 2005 | 27.01 | 27.83 | 27.01 | 27.21 | 486,164 | +0.10(+0.37%) |
Apr 05, 2005 | 26.91 | 27.38 | 26.68 | 27.11 | 432,810 | +0.33(+1.24%) |
Apr 04, 2005 | 26.14 | 26.90 | 25.99 | 26.77 | 722,655 | +0.25(+0.94%) |
Apr 01, 2005 | 27.36 | 27.56 | 26.52 | 26.52 | 636,742 | -0.70(-2.56%) |
Mar 31, 2005 | 27.64 | 27.75 | 26.87 | 27.22 | 589,508 | -0.40(-1.44%) |
Mar 30, 2005 | 27.44 | 28.03 | 27.44 | 27.62 | 587,127 | +0.20(+0.73%) |
Mar 29, 2005 | 28.44 | 28.62 | 27.31 | 27.42 | 509,373 | -1.09(-3.82%) |
Mar 28, 2005 | 28.05 | 28.79 | 28.02 | 28.51 | 416,484 | +0.47(+1.69%) |
Mar 24, 2005 | 28.33 | 28.49 | 27.93 | 28.04 | 591,658 | +0.02(+0.06%) |
Mar 23, 2005 | 29.15 | 29.16 | 27.80 | 28.02 | 581,010 | -1.22(-4.18%) |
Mar 22, 2005 | 29.63 | 30.16 | 29.17 | 29.24 | 190,052 | -0.50(-1.68%) |
Mar 21, 2005 | 29.56 | 29.84 | 29.23 | 29.74 | 234,527 | -0.05(-0.17%) |
Mar 18, 2005 | 29.99 | 30.49 | 29.43 | 29.79 | 558,592 | -0.33(-1.10%) |
Mar 17, 2005 | 29.84 | 30.51 | 29.51 | 30.12 | 408,855 | +0.33(+1.12%) |
Mar 16, 2005 | 30.17 | 30.34 | 29.61 | 29.79 | 475,440 | -0.59(-1.94%) |
Mar 15, 2005 | 30.77 | 30.84 | 30.36 | 30.38 | 375,507 | -0.22(-0.73%) |
Mar 14, 2005 | 30.56 | 30.92 | 30.29 | 30.61 | 409,801 | +0.02(+0.08%) |
Mar 11, 2005 | 30.43 | 30.82 | 30.18 | 30.58 | 555,676 | +0.15(+0.49%) |
Mar 10, 2005 | 31.10 | 31.58 | 30.31 | 30.43 | 576,963 | -0.76(-2.45%) |
Mar 09, 2005 | 31.59 | 31.75 | 30.76 | 31.20 | 536,438 | -0.40(-1.26%) |
Mar 08, 2005 | 32.32 | 32.63 | 31.51 | 31.59 | 990,137 | -0.27(-0.83%) |
Mar 07, 2005 | 30.10 | 32.37 | 29.78 | 31.86 | 1,287,002 | +1.76(+5.85%) |
Mar 04, 2005 | 29.54 | 30.15 | 29.23 | 30.10 | 608,158 | +0.86(+2.96%) |
Mar 03, 2005 | 29.77 | 29.84 | 29.04 | 29.23 | 420,182 | -0.21(-0.71%) |
Mar 02, 2005 | 29.18 | 29.84 | 29.18 | 29.44 | 310,129 | +0.12(+0.43%) |
Mar 01, 2005 | 29.13 | 29.72 | 29.13 | 29.32 | 531,886 | +0.16(+0.54%) |
Feb 28, 2005 | 29.40 | 29.91 | 28.93 | 29.16 | 484,601 | -0.35(-1.18%) |
Feb 25, 2005 | 29.03 | 29.52 | 28.59 | 29.51 | 652,122 | +0.49(+1.69%) |
Feb 24, 2005 | 28.09 | 29.02 | 28.09 | 29.02 | 312,129 | +0.70(+2.47%) |
Feb 23, 2005 | 28.23 | 28.96 | 27.76 | 28.32 | 459,412 | +0.58(+2.10%) |
Feb 22, 2005 | 29.17 | 29.17 | 27.74 | 27.74 | 798,469 | -1.44(-4.93%) |
Feb 18, 2005 | 29.05 | 29.38 | 28.86 | 29.18 | 321,414 | +0.33(+1.15%) |
Feb 17, 2005 | 29.96 | 29.96 | 28.77 | 28.84 | 437,219 | -0.90(-3.02%) |
Feb 16, 2005 | 29.59 | 29.92 | 29.36 | 29.74 | 470,437 | +0.12(+0.39%) |
Feb 15, 2005 | 30.07 | 30.07 | 29.30 | 29.62 | 683,348 | -0.32(-1.05%) |
Feb 14, 2005 | 30.52 | 30.71 | 29.44 | 29.94 | 710,857 | -0.71(-2.33%) |
Feb 11, 2005 | 30.51 | 31.04 | 30.26 | 30.66 | 470,576 | +0.27(+0.90%) |
Feb 10, 2005 | 29.84 | 30.59 | 29.84 | 30.38 | 628,814 | +0.45(+1.50%) |
Feb 09, 2005 | 30.27 | 30.29 | 29.78 | 29.93 | 840,286 | -0.29(-0.96%) |
Feb 08, 2005 | 29.80 | 30.24 | 29.56 | 30.22 | 671,175 | +0.49(+1.65%) |
Feb 07, 2005 | 29.50 | 29.78 | 28.96 | 29.73 | 610,025 | +0.43(+1.48%) |
Feb 04, 2005 | 29.65 | 29.68 | 29.08 | 29.30 | 589,233 | -0.17(-0.56%) |
Feb 03, 2005 | 29.18 | 29.65 | 29.08 | 29.47 | 569,332 | +0.15(+0.51%) |
Feb 02, 2005 | 28.97 | 29.62 | 28.88 | 29.32 | 656,265 | +0.24(+0.83%) |
Feb 01, 2005 | 28.74 | 29.14 | 28.30 | 29.08 | 758,080 | +0.17(+0.58%) |
Jan 31, 2005 | 28.14 | 29.02 | 28.05 | 28.91 | 951,329 | +0.79(+2.81%) |
Jan 28, 2005 | 27.57 | 28.22 | 27.31 | 28.12 | 1,949,672 | +1.74(+6.58%) |
Jan 27, 2005 | 28.89 | 28.89 | 24.31 | 26.38 | 5,454,275 | -3.87(-12.79%) |
Jan 26, 2005 | 30.01 | 30.32 | 29.68 | 30.25 | 343,640 | +0.22(+0.73%) |
Jan 25, 2005 | 29.99 | 30.17 | 29.43 | 30.03 | 540,230 | +0.32(+1.09%) |
Jan 24, 2005 | 29.93 | 30.42 | 29.67 | 29.71 | 423,821 | -0.45(-1.49%) |
Jan 21, 2005 | 30.31 | 31.05 | 30.07 | 30.16 | 320,572 | -0.22(-0.71%) |
Jan 20, 2005 | 30.76 | 31.16 | 30.34 | 30.37 | 506,440 | -0.49(-1.59%) |
Jan 19, 2005 | 31.96 | 31.96 | 30.70 | 30.86 | 613,615 | -0.88(-2.78%) |
Jan 18, 2005 | 31.59 | 31.94 | 31.15 | 31.74 | 290,894 | +0.51(+1.62%) |
Jan 14, 2005 | 30.59 | 31.47 | 30.51 | 31.24 | 464,161 | +0.88(+2.90%) |
Jan 13, 2005 | 30.76 | 30.91 | 30.06 | 30.36 | 410,622 | -0.35(-1.14%) |
Jan 12, 2005 | 30.81 | 31.20 | 30.41 | 30.71 | 670,508 | -0.34(-1.10%) |
Jan 11, 2005 | 31.05 | 31.96 | 30.81 | 31.05 | 816,516 | +0.02(+0.05%) |
Jan 10, 2005 | 30.04 | 32.07 | 29.59 | 31.03 | 1,284,336 | +16.10(+107.82%) |
Jan 07, 2005 | 15.22 | 15.26 | 14.86 | 14.93 | 782,391 | -0.16(-1.09%) |
Jan 06, 2005 | 14.90 | 15.29 | 14.80 | 15.10 | 636,577 | +0.31(+2.07%) |
Jan 05, 2005 | 14.86 | 15.07 | 14.71 | 14.79 | 781,198 | -0.25(-1.64%) |
Jan 04, 2005 | 15.58 | 15.59 | 14.89 | 15.04 | 861,152 | -0.54(-3.48%) |
Jan 03, 2005 | 15.62 | 15.66 | 15.38 | 15.58 | 586,822 | +0.28(+1.81%) |
Dec 31, 2004 | 15.37 | 15.50 | 15.16 | 15.30 | 268,760 | +0.05(+0.35%) |
Dec 30, 2004 | 15.38 | 15.62 | 15.25 | 15.25 | 492,046 | -0.21(-1.34%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.42 | 15.46 | 375,831 | -0.25(-1.56%) |
Dec 28, 2004 | 15.23 | 15.77 | 15.23 | 15.70 | 354,177 | +0.52(+3.39%) |
Dec 27, 2004 | 15.59 | 15.59 | 15.19 | 15.19 | 538,483 | -0.33(-2.13%) |
Dec 23, 2004 | 15.55 | 15.58 | 15.42 | 15.52 | 228,097 | +0.10(+0.66%) |
Dec 22, 2004 | 15.45 | 15.57 | 15.23 | 15.41 | 247,827 | +0.01(+0.05%) |
Dec 21, 2004 | 15.27 | 15.47 | 15.01 | 15.41 | 407,832 | +0.27(+1.77%) |
Dec 20, 2004 | 14.96 | 15.17 | 14.88 | 15.14 | 410,479 | +0.23(+1.55%) |
Dec 17, 2004 | 14.80 | 14.99 | 14.79 | 14.91 | 370,538 | +0.11(+0.74%) |
Dec 16, 2004 | 15.22 | 15.32 | 14.76 | 14.80 | 472,075 | -0.33(-2.17%) |
Dec 15, 2004 | 15.12 | 15.24 | 14.88 | 15.13 | 528,618 | +0.06(+0.41%) |
Dec 14, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 499,745 | +0.22(+1.46%) |
Dec 13, 2004 | 14.47 | 14.88 | 14.47 | 14.85 | 516,107 | +0.23(+1.61%) |
Dec 10, 2004 | 14.86 | 14.86 | 14.48 | 14.61 | 525,972 | -0.06(-0.44%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.66 | 14.68 | 609,222 | -0.35(-2.31%) |
Dec 08, 2004 | 14.52 | 15.09 | 14.47 | 15.02 | 849,591 | +0.59(+4.10%) |
Dec 07, 2004 | 14.84 | 14.88 | 14.37 | 14.43 | 717,256 | -0.22(-1.53%) |
Dec 06, 2004 | 14.54 | 14.91 | 14.17 | 14.66 | 823,605 | +0.42(+2.92%) |
Dec 03, 2004 | 14.51 | 14.53 | 14.21 | 14.24 | 326,025 | -0.16(-1.11%) |
Dec 02, 2004 | 14.64 | 14.71 | 14.34 | 14.40 | 278,385 | -0.17(-1.18%) |