Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.98 | 36.45 | 35.30 | 35.89 | 920,430 | -0.45(-1.24%) |
Dec 29, 2005 | 36.96 | 37.44 | 36.30 | 36.34 | 935,478 | -0.63(-1.70%) |
Dec 28, 2005 | 35.63 | 37.41 | 35.30 | 36.97 | 1,530,100 | +1.34(+3.76%) |
Dec 27, 2005 | 37.50 | 37.50 | 35.17 | 35.63 | 1,937,500 | -2.42(-6.36%) |
Dec 23, 2005 | 38.51 | 38.65 | 37.30 | 38.05 | 883,797 | -0.62(-1.60%) |
Dec 22, 2005 | 38.69 | 38.93 | 38.24 | 38.67 | 900,519 | -0.32(-0.82%) |
Dec 21, 2005 | 39.00 | 39.65 | 38.50 | 38.99 | 1,079,518 | +0.27(+0.70%) |
Dec 20, 2005 | 37.39 | 38.74 | 37.38 | 38.72 | 1,143,369 | +1.26(+3.36%) |
Dec 19, 2005 | 37.70 | 38.43 | 37.41 | 37.46 | 1,045,436 | -0.23(-0.61%) |
Dec 16, 2005 | 38.68 | 38.87 | 37.69 | 37.69 | 1,316,341 | -0.70(-1.82%) |
Dec 15, 2005 | 38.94 | 39.05 | 37.70 | 38.39 | 1,022,308 | -0.70(-1.79%) |
Dec 14, 2005 | 38.85 | 39.09 | 38.35 | 39.09 | 767,492 | +0.35(+0.90%) |
Dec 13, 2005 | 39.50 | 39.61 | 38.52 | 38.74 | 886,444 | -0.77(-1.95%) |
Dec 12, 2005 | 39.84 | 40.00 | 38.93 | 39.51 | 853,504 | +0.52(+1.33%) |
Dec 09, 2005 | 40.17 | 40.17 | 37.30 | 38.99 | 1,048,004 | +19.27(+97.69%) |
Dec 08, 2005 | 19.80 | 19.86 | 19.36 | 19.72 | 2,068,366 | -0.01(-0.04%) |
Dec 07, 2005 | 19.86 | 20.04 | 19.59 | 19.73 | 1,665,744 | -0.01(-0.04%) |
Dec 06, 2005 | 19.40 | 19.90 | 19.39 | 19.74 | 1,796,998 | +0.33(+1.71%) |
Dec 05, 2005 | 19.36 | 19.54 | 19.23 | 19.41 | 1,484,496 | +0.23(+1.17%) |
Dec 02, 2005 | 19.23 | 19.32 | 18.82 | 19.18 | 994,720 | +0.08(+0.42%) |
Dec 01, 2005 | 18.31 | 19.18 | 18.25 | 19.10 | 1,949,866 | +0.95(+5.22%) |
Nov 30, 2005 | 18.05 | 18.30 | 17.82 | 18.15 | 1,299,514 | +0.30(+1.67%) |
Nov 29, 2005 | 18.14 | 18.31 | 17.73 | 17.86 | 1,895,288 | -0.23(-1.26%) |
Nov 28, 2005 | 18.84 | 18.90 | 18.07 | 18.08 | 1,733,488 | -0.86(-4.55%) |
Nov 25, 2005 | 18.74 | 18.98 | 18.74 | 18.95 | 614,612 | +0.28(+1.49%) |
Nov 23, 2005 | 18.56 | 18.85 | 18.28 | 18.67 | 1,148,986 | +0.15(+0.80%) |
Nov 22, 2005 | 18.20 | 18.62 | 18.16 | 18.52 | 2,070,622 | +0.41(+2.29%) |
Nov 21, 2005 | 17.63 | 18.14 | 17.46 | 18.11 | 1,809,938 | +0.73(+4.19%) |
Nov 18, 2005 | 17.21 | 17.60 | 17.11 | 17.38 | 2,859,176 | +0.30(+1.74%) |
Nov 17, 2005 | 16.84 | 17.11 | 16.61 | 17.08 | 1,868,508 | +0.35(+2.12%) |
Nov 16, 2005 | 16.27 | 16.75 | 16.25 | 16.73 | 1,611,842 | +0.47(+2.91%) |
Nov 15, 2005 | 16.02 | 16.72 | 15.93 | 16.25 | 1,449,758 | +0.25(+1.58%) |
Nov 14, 2005 | 15.87 | 16.32 | 15.81 | 16.00 | 1,040,516 | +0.17(+1.06%) |
Nov 11, 2005 | 15.64 | 16.05 | 15.57 | 15.83 | 1,319,784 | -0.00(-0.02%) |
Nov 10, 2005 | 16.39 | 16.41 | 15.54 | 15.84 | 1,750,936 | -0.54(-3.33%) |
Nov 09, 2005 | 16.71 | 16.91 | 15.94 | 16.38 | 2,208,702 | -0.32(-1.89%) |
Nov 08, 2005 | 16.56 | 16.75 | 16.40 | 16.70 | 1,218,078 | +0.14(+0.85%) |
Nov 07, 2005 | 16.96 | 16.97 | 16.34 | 16.55 | 1,900,224 | -0.10(-0.62%) |
Nov 04, 2005 | 16.86 | 16.99 | 16.39 | 16.66 | 2,174,954 | -0.15(-0.91%) |
Nov 03, 2005 | 16.26 | 16.89 | 16.26 | 16.81 | 2,620,310 | +0.66(+4.09%) |
Nov 02, 2005 | 15.70 | 16.20 | 15.53 | 16.15 | 2,445,512 | +0.67(+4.36%) |
Nov 01, 2005 | 15.40 | 15.49 | 15.16 | 15.47 | 955,410 | +0.09(+0.58%) |
Oct 31, 2005 | 15.25 | 15.54 | 14.96 | 15.38 | 1,204,920 | +0.21(+1.37%) |
Oct 28, 2005 | 14.91 | 15.22 | 14.67 | 15.18 | 1,152,532 | +0.39(+2.67%) |
Oct 27, 2005 | 15.21 | 15.32 | 14.70 | 14.78 | 1,284,060 | -0.36(-2.38%) |
Oct 26, 2005 | 15.24 | 15.73 | 15.00 | 15.14 | 1,482,784 | -15.33(-50.31%) |
Oct 25, 2005 | 29.25 | 30.50 | 29.25 | 30.48 | 2,559,600 | +1.23(+4.21%) |
Oct 24, 2005 | 28.25 | 29.43 | 27.94 | 29.25 | 1,953,200 | +0.93(+3.28%) |
Oct 21, 2005 | 27.91 | 28.74 | 27.59 | 28.32 | 2,592,400 | +0.47(+1.69%) |
Oct 20, 2005 | 28.60 | 28.89 | 27.35 | 27.84 | 3,461,200 | -0.75(-2.62%) |
Oct 19, 2005 | 27.23 | 28.62 | 26.80 | 28.59 | 3,596,800 | +1.11(+4.02%) |
Oct 18, 2005 | 28.41 | 28.73 | 27.37 | 27.49 | 2,827,200 | -0.88(-3.08%) |
Oct 17, 2005 | 28.36 | 28.62 | 27.80 | 28.36 | 2,939,200 | +0.38(+1.38%) |
Oct 14, 2005 | 27.20 | 28.00 | 26.78 | 27.98 | 4,918,400 | +0.79(+2.91%) |
Oct 13, 2005 | 28.55 | 28.64 | 26.40 | 27.19 | 6,287,600 | -1.61(-5.59%) |
Oct 12, 2005 | 29.40 | 29.75 | 28.50 | 28.80 | 2,451,200 | -0.70(-2.36%) |
Oct 11, 2005 | 29.30 | 29.84 | 29.20 | 29.50 | 1,816,400 | +0.38(+1.29%) |
Oct 10, 2005 | 29.43 | 29.80 | 28.93 | 29.12 | 2,589,200 | -0.07(-0.26%) |
Oct 07, 2005 | 28.45 | 29.57 | 28.27 | 29.20 | 3,530,400 | +0.98(+3.45%) |
Oct 06, 2005 | 29.18 | 29.20 | 27.54 | 28.22 | 6,250,800 | -0.73(-2.50%) |
Oct 05, 2005 | 30.58 | 30.84 | 28.84 | 28.95 | 4,778,400 | -1.61(-5.25%) |
Oct 04, 2005 | 31.97 | 31.97 | 30.45 | 30.55 | 2,613,200 | -1.31(-4.13%) |
Oct 03, 2005 | 31.67 | 32.41 | 31.20 | 31.86 | 2,667,600 | +0.16(+0.50%) |
Sep 30, 2005 | 31.93 | 32.18 | 31.22 | 31.70 | 3,937,200 | -0.19(-0.58%) |
Sep 29, 2005 | 30.57 | 32.00 | 30.50 | 31.89 | 5,943,200 | +1.39(+4.54%) |
Sep 28, 2005 | 30.08 | 30.63 | 29.80 | 30.50 | 2,963,600 | +0.43(+1.43%) |
Sep 27, 2005 | 29.98 | 30.20 | 29.57 | 30.07 | 2,450,000 | +0.25(+0.86%) |
Sep 26, 2005 | 29.86 | 29.89 | 29.16 | 29.82 | 4,810,000 | +0.06(+0.20%) |
Sep 23, 2005 | 30.02 | 30.16 | 29.49 | 29.76 | 2,484,800 | -0.26(-0.87%) |
Sep 22, 2005 | 31.00 | 31.00 | 29.52 | 30.02 | 3,995,600 | -0.45(-1.48%) |
Sep 21, 2005 | 30.12 | 30.73 | 30.02 | 30.47 | 4,454,000 | +0.90(+3.06%) |
Sep 20, 2005 | 29.88 | 30.10 | 29.38 | 29.57 | 3,400,000 | -0.20(-0.67%) |
Sep 19, 2005 | 29.24 | 29.93 | 29.24 | 29.77 | 3,493,600 | +0.78(+2.69%) |
Sep 16, 2005 | 29.05 | 29.64 | 28.75 | 28.98 | 2,704,400 | +0.00(+0.02%) |
Sep 15, 2005 | 28.95 | 29.42 | 28.54 | 28.98 | 1,925,600 | -0.02(-0.05%) |
Sep 14, 2005 | 29.12 | 29.35 | 28.88 | 29.00 | 1,934,000 | +0.06(+0.21%) |
Sep 13, 2005 | 29.20 | 29.38 | 28.89 | 28.93 | 2,339,200 | -0.33(-1.13%) |
Sep 12, 2005 | 29.97 | 30.00 | 29.18 | 29.27 | 2,199,600 | -0.86(-2.87%) |
Sep 09, 2005 | 30.16 | 30.29 | 29.68 | 30.13 | 3,550,800 | +0.16(+0.53%) |
Sep 08, 2005 | 30.50 | 30.89 | 29.91 | 29.97 | 3,372,800 | -0.40(-1.32%) |
Sep 07, 2005 | 30.00 | 30.50 | 29.50 | 30.37 | 5,890,800 | +0.90(+3.05%) |
Sep 06, 2005 | 30.25 | 30.29 | 28.39 | 29.47 | 7,219,600 | -0.48(-1.59%) |
Sep 02, 2005 | 31.00 | 31.04 | 29.60 | 29.95 | 3,462,800 | -1.09(-3.51%) |
Sep 01, 2005 | 31.36 | 31.96 | 30.32 | 31.04 | 5,509,200 | -0.20(-0.62%) |
Aug 31, 2005 | 30.45 | 32.07 | 30.36 | 31.23 | 10,979,200 | +1.48(+4.97%) |
Aug 30, 2005 | 28.30 | 30.07 | 28.20 | 29.75 | 7,864,800 | +1.66(+5.93%) |
Aug 29, 2005 | 27.73 | 28.41 | 27.53 | 28.09 | 6,552,000 | +1.51(+5.68%) |
Aug 26, 2005 | 26.98 | 27.05 | 26.13 | 26.57 | 2,352,800 | -0.49(-1.81%) |
Aug 25, 2005 | 27.40 | 27.57 | 26.84 | 27.07 | 1,584,000 | -0.21(-0.77%) |
Aug 24, 2005 | 27.24 | 27.79 | 26.86 | 27.27 | 2,972,000 | +0.02(+0.09%) |
Aug 23, 2005 | 27.57 | 27.76 | 26.68 | 27.25 | 2,666,000 | -0.46(-1.68%) |
Aug 22, 2005 | 28.20 | 28.38 | 27.46 | 27.71 | 3,299,200 | -0.59(-2.10%) |
Aug 19, 2005 | 28.15 | 28.43 | 28.02 | 28.31 | 1,750,400 | +0.42(+1.51%) |
Aug 18, 2005 | 27.73 | 27.93 | 27.20 | 27.89 | 3,717,600 | -0.01(-0.04%) |
Aug 17, 2005 | 28.55 | 29.16 | 27.68 | 27.90 | 2,646,400 | -0.68(-2.38%) |
Aug 16, 2005 | 29.32 | 29.32 | 28.52 | 28.58 | 2,416,400 | -0.71(-2.41%) |
Aug 15, 2005 | 30.16 | 30.16 | 29.11 | 29.29 | 2,384,800 | -0.81(-2.69%) |
Aug 12, 2005 | 30.57 | 30.62 | 29.86 | 30.09 | 1,129,200 | -0.41(-1.33%) |
Aug 11, 2005 | 30.14 | 30.73 | 30.14 | 30.50 | 2,093,200 | +0.30(+0.99%) |
Aug 10, 2005 | 29.52 | 30.20 | 29.50 | 30.20 | 1,708,000 | +0.63(+2.13%) |
Aug 09, 2005 | 30.16 | 30.25 | 29.39 | 29.57 | 1,440,800 | -0.50(-1.68%) |
Aug 08, 2005 | 29.75 | 30.38 | 29.60 | 30.07 | 1,427,200 | +0.47(+1.60%) |
Aug 05, 2005 | 30.03 | 30.22 | 29.27 | 29.60 | 3,268,800 | -0.99(-3.25%) |
Aug 04, 2005 | 30.30 | 30.97 | 30.20 | 30.59 | 1,578,400 | +0.27(+0.91%) |
Aug 03, 2005 | 30.95 | 31.11 | 30.12 | 30.32 | 3,090,400 | -0.63(-2.04%) |
Aug 02, 2005 | 30.72 | 31.02 | 30.57 | 30.95 | 2,631,600 | +0.45(+1.48%) |
Aug 01, 2005 | 29.80 | 30.60 | 29.73 | 30.50 | 1,881,600 | +0.89(+3.01%) |
Jul 29, 2005 | 29.96 | 30.09 | 29.51 | 29.61 | 1,805,200 | -0.18(-0.60%) |
Jul 28, 2005 | 29.02 | 29.82 | 29.00 | 29.79 | 1,728,000 | +0.66(+2.27%) |
Jul 27, 2005 | 28.96 | 29.16 | 28.09 | 29.13 | 2,643,200 | +0.30(+1.04%) |
Jul 26, 2005 | 29.18 | 29.49 | 28.54 | 28.83 | 1,905,200 | -0.35(-1.18%) |
Jul 25, 2005 | 29.11 | 29.48 | 28.68 | 29.18 | 2,686,000 | +0.13(+0.45%) |
Jul 22, 2005 | 27.92 | 29.14 | 27.87 | 29.05 | 2,904,400 | +1.35(+4.86%) |
Jul 21, 2005 | 28.12 | 28.50 | 27.50 | 27.70 | 3,036,000 | -0.57(-2.00%) |
Jul 20, 2005 | 28.11 | 28.41 | 27.86 | 28.27 | 2,646,800 | +0.16(+0.57%) |
Jul 19, 2005 | 27.07 | 28.11 | 27.04 | 28.11 | 1,849,200 | +1.17(+4.34%) |
Jul 18, 2005 | 27.16 | 27.20 | 26.86 | 26.93 | 2,053,200 | -0.26(-0.96%) |
Jul 15, 2005 | 27.16 | 27.59 | 27.05 | 27.20 | 1,531,600 | -0.13(-0.49%) |
Jul 14, 2005 | 28.40 | 28.47 | 27.18 | 27.33 | 2,418,400 | -0.71(-2.51%) |
Jul 13, 2005 | 28.59 | 28.77 | 28.02 | 28.04 | 2,456,800 | -0.43(-1.49%) |
Jul 12, 2005 | 28.34 | 28.72 | 27.86 | 28.46 | 2,799,200 | +0.37(+1.32%) |
Jul 11, 2005 | 27.57 | 28.21 | 27.23 | 28.09 | 2,848,400 | +0.52(+1.90%) |
Jul 08, 2005 | 27.55 | 27.77 | 27.25 | 27.57 | 2,707,600 | +0.07(+0.24%) |
Jul 07, 2005 | 26.88 | 27.50 | 26.64 | 27.50 | 2,935,600 | +0.41(+1.51%) |
Jul 06, 2005 | 27.50 | 27.64 | 26.84 | 27.09 | 1,828,400 | -0.38(-1.38%) |
Jul 05, 2005 | 26.32 | 27.48 | 26.29 | 27.47 | 2,461,200 | +1.28(+4.89%) |
Jul 01, 2005 | 26.25 | 26.32 | 25.98 | 26.19 | 2,150,000 | +0.01(+0.02%) |
Jun 30, 2005 | 26.16 | 26.84 | 25.97 | 26.18 | 2,678,400 | +0.11(+0.40%) |
Jun 29, 2005 | 26.00 | 26.49 | 25.77 | 26.08 | 1,623,200 | -0.04(-0.13%) |
Jun 28, 2005 | 26.52 | 26.66 | 26.05 | 26.11 | 1,841,600 | -0.26(-0.97%) |
Jun 27, 2005 | 26.00 | 26.59 | 25.93 | 26.37 | 1,503,200 | +0.48(+1.87%) |
Jun 24, 2005 | 26.46 | 26.63 | 25.80 | 25.89 | 2,265,600 | -0.44(-1.69%) |
Jun 23, 2005 | 25.75 | 26.94 | 25.70 | 26.33 | 3,838,400 | +0.62(+2.43%) |
Jun 22, 2005 | 25.36 | 25.75 | 25.32 | 25.70 | 2,349,600 | +0.42(+1.66%) |
Jun 21, 2005 | 25.85 | 25.96 | 25.24 | 25.29 | 2,388,400 | -0.56(-2.17%) |
Jun 20, 2005 | 25.99 | 26.24 | 25.68 | 25.84 | 1,955,600 | -0.08(-0.31%) |
Jun 17, 2005 | 26.00 | 26.11 | 25.62 | 25.93 | 2,455,200 | -0.02(-0.10%) |
Jun 16, 2005 | 25.34 | 25.97 | 25.34 | 25.95 | 2,773,200 | +0.46(+1.82%) |
Jun 15, 2005 | 25.00 | 25.70 | 24.91 | 25.48 | 3,195,600 | +0.90(+3.66%) |
Jun 14, 2005 | 24.48 | 24.64 | 24.32 | 24.59 | 1,129,600 | +0.10(+0.41%) |
Jun 13, 2005 | 24.29 | 24.48 | 23.81 | 24.48 | 2,130,400 | +0.27(+1.14%) |
Jun 10, 2005 | 24.23 | 24.30 | 23.84 | 24.21 | 1,340,000 | +0.11(+0.46%) |
Jun 09, 2005 | 23.35 | 24.16 | 23.35 | 24.10 | 2,110,800 | +0.75(+3.19%) |
Jun 08, 2005 | 23.10 | 23.60 | 23.00 | 23.36 | 1,402,000 | +0.29(+1.26%) |
Jun 07, 2005 | 23.57 | 23.74 | 23.02 | 23.07 | 1,228,800 | -0.50(-2.12%) |
Jun 06, 2005 | 23.07 | 23.57 | 23.02 | 23.57 | 1,449,200 | +0.58(+2.52%) |
Jun 03, 2005 | 22.86 | 23.25 | 22.79 | 22.98 | 1,848,000 | +0.12(+0.55%) |
Jun 02, 2005 | 22.84 | 22.94 | 22.55 | 22.86 | 1,958,000 | +0.04(+0.15%) |
Jun 01, 2005 | 22.75 | 23.07 | 22.60 | 22.82 | 2,435,600 | +0.12(+0.55%) |
May 31, 2005 | 22.57 | 22.75 | 22.17 | 22.70 | 1,520,000 | -0.00(-0.02%) |
May 27, 2005 | 22.77 | 23.00 | 22.59 | 22.70 | 1,408,400 | -0.07(-0.29%) |
May 26, 2005 | 22.48 | 22.77 | 22.29 | 22.77 | 1,290,000 | +0.37(+1.65%) |
May 25, 2005 | 22.46 | 22.68 | 22.07 | 22.40 | 2,574,800 | -0.04(-0.16%) |
May 24, 2005 | 21.98 | 22.45 | 21.98 | 22.43 | 1,338,000 | +0.18(+0.83%) |
May 23, 2005 | 21.88 | 22.29 | 21.88 | 22.25 | 1,574,400 | +0.28(+1.27%) |
May 20, 2005 | 22.38 | 22.46 | 21.88 | 21.97 | 3,201,600 | -0.36(-1.61%) |
May 19, 2005 | 21.62 | 22.33 | 21.45 | 22.33 | 2,640,000 | +0.69(+3.21%) |
May 18, 2005 | 21.74 | 22.12 | 21.32 | 21.64 | 2,426,800 | +0.08(+0.35%) |
May 17, 2005 | 21.14 | 21.75 | 21.14 | 21.56 | 3,040,000 | +0.29(+1.34%) |
May 16, 2005 | 21.30 | 21.42 | 20.57 | 21.27 | 3,558,400 | -0.26(-1.21%) |
May 13, 2005 | 22.11 | 22.52 | 21.29 | 21.54 | 2,768,000 | -0.72(-3.24%) |
May 12, 2005 | 23.27 | 23.32 | 22.02 | 22.25 | 3,310,400 | -1.07(-4.59%) |
May 11, 2005 | 23.30 | 23.50 | 23.00 | 23.32 | 1,308,400 | +0.13(+0.58%) |
May 10, 2005 | 23.67 | 23.68 | 23.14 | 23.19 | 1,334,000 | -0.50(-2.13%) |
May 09, 2005 | 23.48 | 23.70 | 23.18 | 23.70 | 1,589,200 | +0.39(+1.70%) |
May 06, 2005 | 23.33 | 23.50 | 23.25 | 23.30 | 1,676,400 | +0.18(+0.76%) |
May 05, 2005 | 22.62 | 23.31 | 22.52 | 23.12 | 1,922,800 | +0.47(+2.07%) |
May 04, 2005 | 22.34 | 22.72 | 21.90 | 22.66 | 1,770,000 | +0.46(+2.05%) |
May 03, 2005 | 23.05 | 23.05 | 22.09 | 22.20 | 1,973,600 | -0.85(-3.69%) |
May 02, 2005 | 22.36 | 23.05 | 22.04 | 23.05 | 1,925,200 | +0.82(+3.67%) |
Apr 29, 2005 | 22.48 | 22.60 | 21.99 | 22.23 | 2,154,000 | -0.14(-0.63%) |
Apr 28, 2005 | 23.00 | 23.07 | 22.31 | 22.38 | 2,570,000 | -0.58(-2.53%) |
Apr 27, 2005 | 24.00 | 24.10 | 22.88 | 22.95 | 2,631,200 | -0.99(-4.13%) |
Apr 26, 2005 | 24.07 | 24.48 | 23.71 | 23.95 | 4,057,200 | -0.11(-0.44%) |
Apr 25, 2005 | 23.69 | 24.05 | 23.69 | 24.05 | 2,165,200 | +0.55(+2.36%) |
Apr 22, 2005 | 23.75 | 23.84 | 23.15 | 23.50 | 1,556,800 | -0.15(-0.66%) |
Apr 21, 2005 | 22.89 | 23.72 | 22.84 | 23.65 | 1,493,600 | +0.88(+3.84%) |
Apr 20, 2005 | 23.18 | 23.41 | 22.77 | 22.77 | 1,896,000 | -0.34(-1.45%) |
Apr 19, 2005 | 22.59 | 23.44 | 22.59 | 23.11 | 2,119,600 | +0.64(+2.87%) |
Apr 18, 2005 | 22.04 | 22.55 | 21.85 | 22.46 | 1,984,400 | +0.33(+1.49%) |
Apr 15, 2005 | 22.57 | 22.64 | 21.81 | 22.14 | 4,062,800 | -0.69(-3.04%) |
Apr 14, 2005 | 22.98 | 23.44 | 22.65 | 22.83 | 3,458,000 | -0.40(-1.72%) |
Apr 13, 2005 | 23.52 | 23.84 | 23.23 | 23.23 | 3,855,600 | -0.53(-2.23%) |
Apr 12, 2005 | 23.87 | 23.96 | 23.57 | 23.76 | 3,096,000 | -0.04(-0.19%) |
Apr 11, 2005 | 23.34 | 23.95 | 23.18 | 23.80 | 2,121,600 | +0.35(+1.49%) |
Apr 08, 2005 | 23.42 | 23.81 | 23.39 | 23.45 | 2,472,800 | -0.11(-0.45%) |
Apr 07, 2005 | 24.05 | 24.15 | 23.41 | 23.56 | 3,120,000 | -0.32(-1.34%) |
Apr 06, 2005 | 23.80 | 24.12 | 23.54 | 23.88 | 2,411,200 | +0.22(+0.95%) |
Apr 05, 2005 | 24.04 | 24.14 | 23.55 | 23.66 | 2,322,800 | -0.14(-0.59%) |
Apr 04, 2005 | 23.32 | 24.15 | 23.32 | 23.80 | 5,244,000 | +0.70(+3.03%) |
Apr 01, 2005 | 22.66 | 23.20 | 22.66 | 23.09 | 3,326,000 | +0.45(+1.96%) |
Mar 31, 2005 | 21.70 | 22.84 | 21.70 | 22.65 | 5,242,000 | +1.15(+5.35%) |
Mar 30, 2005 | 21.24 | 21.66 | 20.80 | 21.50 | 5,548,000 | +0.41(+1.94%) |
Mar 29, 2005 | 21.93 | 22.30 | 21.04 | 21.09 | 4,385,600 | -0.84(-3.83%) |
Mar 28, 2005 | 21.91 | 22.04 | 21.75 | 21.93 | 3,533,600 | -0.04(-0.16%) |
Mar 24, 2005 | 22.54 | 22.57 | 21.75 | 21.96 | 7,030,000 | -0.59(-2.59%) |
Mar 23, 2005 | 24.04 | 24.07 | 22.54 | 22.55 | 6,527,200 | -2.14(-8.69%) |
Mar 22, 2005 | 24.80 | 25.43 | 24.38 | 24.70 | 2,876,800 | +0.52(+2.17%) |
Mar 21, 2005 | 24.45 | 24.61 | 24.13 | 24.17 | 1,646,400 | -0.13(-0.53%) |
Mar 18, 2005 | 24.30 | 24.36 | 23.95 | 24.30 | 2,563,600 | +0.11(+0.45%) |
Mar 17, 2005 | 23.96 | 24.29 | 23.84 | 24.19 | 1,433,200 | +0.50(+2.09%) |
Mar 16, 2005 | 23.86 | 24.00 | 23.36 | 23.70 | 2,165,200 | -0.07(-0.27%) |
Mar 15, 2005 | 24.12 | 24.25 | 23.68 | 23.76 | 1,521,600 | -0.24(-1.00%) |
Mar 14, 2005 | 24.04 | 24.16 | 23.41 | 24.00 | 1,476,000 | +0.14(+0.57%) |
Mar 11, 2005 | 23.09 | 24.16 | 23.09 | 23.86 | 2,990,000 | +0.60(+2.58%) |
Mar 10, 2005 | 24.34 | 24.50 | 22.88 | 23.27 | 3,504,800 | -1.13(-4.65%) |
Mar 09, 2005 | 25.24 | 25.38 | 24.39 | 24.40 | 1,805,600 | -0.74(-2.94%) |
Mar 08, 2005 | 25.48 | 25.61 | 25.14 | 25.14 | 2,074,800 | -0.14(-0.55%) |
Mar 07, 2005 | 25.58 | 25.61 | 25.06 | 25.28 | 1,736,400 | -0.19(-0.75%) |
Mar 04, 2005 | 25.25 | 25.49 | 25.00 | 25.47 | 2,468,400 | +0.38(+1.53%) |
Mar 03, 2005 | 24.43 | 25.12 | 24.11 | 25.09 | 2,956,000 | +0.24(+0.97%) |
Mar 02, 2005 | 25.34 | 25.38 | 24.46 | 24.84 | 2,474,000 | -0.04(-0.14%) |
Mar 01, 2005 | 25.70 | 25.70 | 24.75 | 24.88 | 2,532,400 | -0.51(-2.01%) |
Feb 28, 2005 | 25.98 | 26.14 | 24.92 | 25.39 | 3,668,400 | +0.19(+0.75%) |
Feb 25, 2005 | 24.95 | 25.32 | 24.73 | 25.20 | 2,271,600 | +0.59(+2.38%) |
Feb 24, 2005 | 24.61 | 24.71 | 23.97 | 24.61 | 1,801,200 | +0.11(+0.45%) |
Feb 23, 2005 | 24.23 | 24.63 | 24.23 | 24.50 | 1,230,400 | +0.22(+0.91%) |
Feb 22, 2005 | 24.50 | 24.63 | 24.12 | 24.29 | 1,559,200 | -0.10(-0.41%) |
Feb 18, 2005 | 24.33 | 24.55 | 24.17 | 24.39 | 1,452,800 | +0.21(+0.89%) |
Feb 17, 2005 | 24.50 | 24.70 | 24.04 | 24.17 | 2,445,200 | -0.18(-0.74%) |
Feb 16, 2005 | 23.68 | 24.35 | 23.43 | 24.35 | 1,654,800 | +0.74(+3.11%) |
Feb 15, 2005 | 23.62 | 23.93 | 23.26 | 23.61 | 1,080,400 | +0.00(+0.00%) |
Feb 14, 2005 | 23.68 | 23.82 | 23.39 | 23.61 | 1,490,800 | +0.15(+0.66%) |
Feb 11, 2005 | 23.25 | 23.53 | 22.91 | 23.46 | 1,330,400 | +0.35(+1.51%) |
Feb 10, 2005 | 22.50 | 23.27 | 22.50 | 23.11 | 1,538,000 | +0.59(+2.62%) |
Feb 09, 2005 | 22.91 | 22.95 | 22.42 | 22.52 | 1,201,600 | -0.25(-1.10%) |
Feb 08, 2005 | 22.61 | 22.89 | 22.45 | 22.77 | 768,800 | +0.21(+0.93%) |
Feb 07, 2005 | 23.15 | 23.18 | 22.09 | 22.56 | 1,728,000 | -0.43(-1.87%) |
Feb 04, 2005 | 22.92 | 23.05 | 22.70 | 22.99 | 1,120,400 | +0.19(+0.86%) |
Feb 03, 2005 | 22.93 | 22.93 | 22.16 | 22.80 | 2,192,400 | -0.08(-0.37%) |
Feb 02, 2005 | 22.71 | 22.93 | 22.51 | 22.88 | 2,803,200 | +0.48(+2.14%) |
Feb 01, 2005 | 22.00 | 22.71 | 21.98 | 22.40 | 2,997,200 | +0.55(+2.52%) |
Jan 31, 2005 | 21.32 | 21.96 | 21.00 | 21.85 | 1,708,800 | +0.70(+3.31%) |
Jan 28, 2005 | 21.68 | 21.72 | 20.98 | 21.15 | 1,390,400 | -0.36(-1.67%) |
Jan 27, 2005 | 20.93 | 21.95 | 20.93 | 21.51 | 3,677,600 | +0.78(+3.76%) |
Jan 26, 2005 | 20.46 | 20.84 | 20.11 | 20.73 | 2,250,800 | +0.59(+2.90%) |
Jan 25, 2005 | 20.45 | 20.60 | 19.93 | 20.14 | 1,164,000 | -0.23(-1.10%) |
Jan 24, 2005 | 20.24 | 20.57 | 20.14 | 20.37 | 1,282,000 | +0.40(+2.00%) |
Jan 21, 2005 | 20.05 | 20.25 | 19.95 | 19.97 | 1,278,000 | +0.05(+0.28%) |
Jan 20, 2005 | 20.30 | 20.32 | 19.75 | 19.91 | 1,544,400 | -0.41(-2.02%) |
Jan 19, 2005 | 20.50 | 20.75 | 20.19 | 20.32 | 1,929,600 | -0.02(-0.07%) |
Jan 18, 2005 | 20.14 | 20.71 | 20.07 | 20.34 | 1,833,200 | +0.28(+1.40%) |
Jan 14, 2005 | 20.03 | 20.18 | 19.85 | 20.06 | 1,997,200 | +0.03(+0.15%) |
Jan 13, 2005 | 19.87 | 20.19 | 19.82 | 20.03 | 1,953,600 | +0.30(+1.55%) |
Jan 12, 2005 | 19.42 | 19.77 | 19.11 | 19.73 | 1,162,000 | +0.46(+2.36%) |
Jan 11, 2005 | 19.71 | 19.75 | 19.23 | 19.27 | 822,000 | -0.29(-1.46%) |
Jan 10, 2005 | 19.21 | 19.94 | 19.21 | 19.55 | 1,212,400 | +0.36(+1.85%) |
Jan 07, 2005 | 20.06 | 20.06 | 19.18 | 19.20 | 1,216,800 | -0.64(-3.20%) |
Jan 06, 2005 | 19.34 | 20.09 | 19.11 | 19.84 | 1,724,000 | +0.62(+3.25%) |
Jan 05, 2005 | 19.67 | 19.68 | 19.18 | 19.21 | 1,249,600 | -0.41(-2.09%) |
Jan 04, 2005 | 19.91 | 20.05 | 19.57 | 19.62 | 2,008,400 | +0.06(+0.31%) |