Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.12 | 34.11 | 33.38 | 33.92 | 2,735,735 | -0.19(-0.57%) |
Feb 27, 2006 | 34.18 | 34.81 | 33.70 | 34.12 | 2,988,296 | -0.06(-0.19%) |
Feb 24, 2006 | 34.00 | 34.18 | 33.64 | 34.18 | 2,373,051 | +0.01(+0.02%) |
Feb 23, 2006 | 34.77 | 34.80 | 34.14 | 34.18 | 4,139,316 | -1.05(-2.97%) |
Feb 22, 2006 | 35.58 | 35.62 | 35.06 | 35.22 | 2,705,500 | -0.04(-0.10%) |
Feb 21, 2006 | 34.97 | 35.46 | 34.33 | 35.26 | 2,891,349 | +0.38(+1.10%) |
Feb 17, 2006 | 35.11 | 35.13 | 34.45 | 34.88 | 2,056,413 | -0.21(-0.60%) |
Feb 16, 2006 | 35.44 | 35.44 | 34.69 | 35.08 | 2,015,637 | -0.09(-0.25%) |
Feb 15, 2006 | 34.61 | 35.49 | 34.26 | 35.17 | 4,387,578 | +0.84(+2.46%) |
Feb 14, 2006 | 32.45 | 34.46 | 32.41 | 34.33 | 5,227,786 | +1.99(+6.15%) |
Feb 13, 2006 | 32.58 | 32.53 | 32.16 | 32.34 | 1,481,804 | -0.22(-0.66%) |
Feb 10, 2006 | 33.04 | 33.04 | 32.20 | 32.55 | 2,079,852 | -0.48(-1.46%) |
Feb 09, 2006 | 32.63 | 33.31 | 32.55 | 33.04 | 3,104,799 | +0.66(+2.03%) |
Feb 08, 2006 | 31.76 | 32.49 | 31.65 | 32.38 | 2,614,239 | +0.80(+2.53%) |
Feb 07, 2006 | 31.18 | 32.02 | 31.16 | 31.58 | 1,678,611 | +0.43(+1.39%) |
Feb 06, 2006 | 31.33 | 31.34 | 30.82 | 31.15 | 1,289,436 | +0.04(+0.12%) |
Feb 03, 2006 | 31.22 | 31.59 | 31.03 | 31.11 | 1,314,539 | -0.43(-1.37%) |
Feb 02, 2006 | 32.81 | 32.82 | 31.42 | 31.54 | 4,822,106 | -0.32(-1.00%) |
Feb 01, 2006 | 31.48 | 31.94 | 31.42 | 31.86 | 2,590,661 | +0.45(+1.45%) |
Jan 31, 2006 | 31.55 | 31.58 | 31.16 | 31.41 | 2,030,477 | -0.14(-0.46%) |
Jan 30, 2006 | 30.43 | 31.89 | 30.43 | 31.55 | 4,420,726 | +1.12(+3.70%) |
Jan 27, 2006 | 30.81 | 31.03 | 30.36 | 30.43 | 3,248,625 | -0.38(-1.22%) |
Jan 26, 2006 | 30.82 | 30.97 | 30.67 | 30.80 | 2,677,206 | +0.04(+0.12%) |
Jan 25, 2006 | 31.00 | 31.18 | 30.66 | 30.77 | 1,693,867 | -0.12(-0.37%) |
Jan 24, 2006 | 31.10 | 31.10 | 30.59 | 30.88 | 2,109,116 | +0.38(+1.23%) |
Jan 23, 2006 | 30.76 | 30.91 | 30.47 | 30.51 | 1,919,799 | -0.07(-0.24%) |
Jan 20, 2006 | 31.86 | 31.94 | 30.49 | 30.58 | 2,286,644 | -1.26(-3.96%) |
Jan 19, 2006 | 31.83 | 31.96 | 31.57 | 31.84 | 1,759,192 | +0.04(+0.11%) |
Jan 18, 2006 | 31.15 | 32.01 | 30.89 | 31.80 | 2,783,723 | +0.48(+1.54%) |
Jan 17, 2006 | 31.62 | 31.62 | 30.91 | 31.32 | 2,516,599 | -0.30(-0.93%) |
Jan 13, 2006 | 32.16 | 32.45 | 31.57 | 31.62 | 2,563,755 | -0.57(-1.77%) |
Jan 12, 2006 | 32.25 | 32.68 | 32.05 | 32.19 | 2,681,922 | +0.00(+0.00%) |
Jan 11, 2006 | 31.13 | 32.34 | 31.13 | 32.19 | 3,506,595 | +1.05(+3.38%) |
Jan 10, 2006 | 30.75 | 31.28 | 30.75 | 31.13 | 1,625,768 | +0.12(+0.40%) |
Jan 09, 2006 | 30.38 | 31.15 | 30.38 | 31.01 | 3,177,614 | +0.54(+1.77%) |
Jan 06, 2006 | 30.62 | 31.10 | 30.17 | 30.47 | 3,830,029 | -0.01(-0.05%) |
Jan 05, 2006 | 28.91 | 30.56 | 28.12 | 30.48 | 11,192,174 | +0.19(+0.62%) |
Jan 04, 2006 | 31.13 | 31.13 | 30.13 | 30.30 | 4,547,770 | -0.84(-2.69%) |
Jan 03, 2006 | 31.67 | 31.87 | 30.66 | 31.13 | 4,162,617 | -0.54(-1.71%) |
Dec 30, 2005 | 31.83 | 32.19 | 31.61 | 31.67 | 1,103,725 | -0.40(-1.24%) |
Dec 29, 2005 | 32.32 | 32.41 | 31.96 | 32.07 | 1,083,753 | -0.25(-0.78%) |
Dec 28, 2005 | 31.72 | 32.41 | 31.49 | 32.32 | 1,765,710 | +0.66(+2.07%) |
Dec 27, 2005 | 32.01 | 32.19 | 31.66 | 31.67 | 1,486,797 | -0.29(-0.90%) |
Dec 23, 2005 | 31.56 | 32.13 | 31.56 | 31.96 | 2,297,463 | +0.41(+1.30%) |
Dec 22, 2005 | 31.00 | 31.56 | 30.79 | 31.54 | 1,963,904 | +0.56(+1.82%) |
Dec 21, 2005 | 31.02 | 31.02 | 30.46 | 30.98 | 2,664,446 | -0.04(-0.12%) |
Dec 20, 2005 | 31.36 | 31.58 | 30.95 | 31.02 | 3,343,353 | -0.35(-1.10%) |
Dec 19, 2005 | 31.29 | 31.60 | 31.04 | 31.36 | 2,472,078 | +0.18(+0.58%) |
Dec 16, 2005 | 31.40 | 31.57 | 30.97 | 31.18 | 2,567,777 | -0.16(-0.51%) |
Dec 15, 2005 | 32.17 | 32.18 | 31.28 | 31.34 | 2,723,807 | -0.83(-2.58%) |
Dec 14, 2005 | 31.93 | 32.34 | 31.72 | 32.17 | 1,034,517 | +0.23(+0.72%) |
Dec 13, 2005 | 32.10 | 32.13 | 31.58 | 31.94 | 2,050,588 | -0.34(-1.05%) |
Dec 12, 2005 | 32.40 | 32.73 | 32.01 | 32.28 | 1,467,519 | -0.03(-0.09%) |
Dec 09, 2005 | 32.58 | 32.62 | 31.83 | 32.31 | 1,679,582 | -0.17(-0.51%) |
Dec 08, 2005 | 31.24 | 32.52 | 31.17 | 32.47 | 3,642,515 | +1.23(+3.92%) |
Dec 07, 2005 | 31.40 | 31.57 | 30.89 | 31.25 | 1,998,716 | -0.37(-1.19%) |
Dec 06, 2005 | 31.87 | 32.16 | 31.57 | 31.62 | 1,635,061 | -0.14(-0.45%) |
Dec 05, 2005 | 32.01 | 32.03 | 31.38 | 31.77 | 2,549,747 | -0.25(-0.77%) |
Dec 02, 2005 | 32.19 | 32.45 | 31.80 | 32.01 | 2,306,894 | -0.35(-1.09%) |
Dec 01, 2005 | 31.94 | 32.59 | 31.48 | 32.37 | 3,101,055 | +0.56(+1.77%) |
Nov 30, 2005 | 32.27 | 32.67 | 31.80 | 31.80 | 5,075,500 | -0.56(-1.72%) |
Nov 29, 2005 | 32.23 | 32.55 | 32.02 | 32.36 | 3,227,127 | +0.39(+1.22%) |
Nov 28, 2005 | 33.20 | 33.35 | 31.95 | 31.97 | 2,769,715 | -1.00(-3.02%) |
Nov 25, 2005 | 32.84 | 33.03 | 32.27 | 32.96 | 1,060,036 | +0.30(+0.93%) |
Nov 23, 2005 | 33.24 | 33.25 | 32.63 | 32.66 | 2,636,569 | -0.40(-1.20%) |
Nov 22, 2005 | 33.02 | 33.40 | 32.99 | 33.06 | 2,482,064 | +0.04(+0.11%) |
Nov 21, 2005 | 32.47 | 33.09 | 32.37 | 33.02 | 1,771,536 | +0.56(+1.73%) |
Nov 18, 2005 | 33.09 | 33.24 | 32.13 | 32.46 | 2,480,677 | -0.31(-0.95%) |
Nov 17, 2005 | 31.87 | 32.77 | 31.87 | 32.77 | 2,169,726 | +0.91(+2.85%) |
Nov 16, 2005 | 31.37 | 32.16 | 31.31 | 31.86 | 1,888,038 | +0.49(+1.56%) |
Nov 15, 2005 | 31.69 | 31.81 | 30.93 | 31.37 | 2,376,241 | -0.32(-1.00%) |
Nov 14, 2005 | 31.54 | 31.87 | 31.40 | 31.69 | 1,877,498 | +0.23(+0.73%) |
Nov 11, 2005 | 31.26 | 31.46 | 30.68 | 31.46 | 1,927,844 | +0.50(+1.61%) |
Nov 10, 2005 | 30.01 | 30.97 | 29.48 | 30.96 | 1,677,501 | +0.95(+3.17%) |
Nov 09, 2005 | 29.96 | 30.12 | 29.36 | 30.01 | 1,957,801 | +0.04(+0.14%) |
Nov 08, 2005 | 30.56 | 30.56 | 29.79 | 29.97 | 2,096,079 | -0.59(-1.93%) |
Nov 07, 2005 | 30.19 | 30.72 | 30.22 | 30.56 | 2,783,723 | +0.37(+1.24%) |
Nov 04, 2005 | 30.53 | 30.54 | 29.76 | 30.18 | 3,162,496 | -0.45(-1.48%) |
Nov 03, 2005 | 31.54 | 32.27 | 30.39 | 30.64 | 5,136,525 | +0.93(+3.13%) |
Nov 02, 2005 | 29.31 | 29.72 | 29.13 | 29.71 | 3,121,720 | +0.79(+2.72%) |
Nov 01, 2005 | 28.72 | 29.06 | 28.62 | 28.92 | 2,667,914 | +0.41(+1.44%) |
Oct 31, 2005 | 27.83 | 28.74 | 27.76 | 28.51 | 2,823,251 | +1.18(+4.30%) |
Oct 28, 2005 | 26.97 | 27.41 | 26.63 | 27.33 | 2,519,511 | +0.73(+2.74%) |
Oct 27, 2005 | 27.36 | 27.39 | 26.51 | 26.61 | 2,687,470 | -0.58(-2.15%) |
Oct 26, 2005 | 27.87 | 28.16 | 27.04 | 27.19 | 2,557,652 | -0.67(-2.41%) |
Oct 25, 2005 | 28.30 | 28.47 | 27.67 | 27.86 | 1,969,452 | -0.50(-1.78%) |
Oct 24, 2005 | 28.26 | 28.43 | 28.17 | 28.36 | 2,265,286 | +0.19(+0.69%) |
Oct 21, 2005 | 27.41 | 28.31 | 27.38 | 28.17 | 2,119,657 | +1.02(+3.77%) |
Oct 20, 2005 | 27.66 | 28.11 | 27.00 | 27.15 | 2,216,881 | -0.51(-1.85%) |
Oct 19, 2005 | 26.50 | 27.70 | 26.35 | 27.66 | 2,183,456 | +0.84(+3.15%) |
Oct 18, 2005 | 26.82 | 27.04 | 26.45 | 26.81 | 1,417,312 | +0.12(+0.43%) |
Oct 17, 2005 | 26.93 | 26.99 | 26.46 | 26.70 | 1,841,992 | -0.50(-1.86%) |
Oct 14, 2005 | 26.89 | 27.27 | 26.58 | 27.20 | 1,374,178 | +0.65(+2.44%) |
Oct 13, 2005 | 26.32 | 26.62 | 25.93 | 26.55 | 1,513,426 | +0.17(+0.66%) |
Oct 12, 2005 | 26.93 | 27.10 | 26.06 | 26.38 | 2,753,627 | -0.48(-1.80%) |
Oct 11, 2005 | 27.41 | 27.53 | 26.83 | 26.86 | 1,208,439 | -0.27(-1.01%) |
Oct 10, 2005 | 27.36 | 27.61 | 27.07 | 27.14 | 1,579,861 | -0.10(-0.37%) |
Oct 07, 2005 | 27.65 | 27.65 | 26.99 | 27.24 | 2,030,616 | -0.42(-1.51%) |
Oct 06, 2005 | 27.07 | 27.85 | 27.07 | 27.66 | 4,337,926 | +0.84(+3.12%) |
Oct 05, 2005 | 27.24 | 27.40 | 26.75 | 26.82 | 1,956,137 | -0.24(-0.88%) |
Oct 04, 2005 | 27.10 | 27.64 | 26.89 | 27.06 | 1,719,387 | -0.04(-0.13%) |
Oct 03, 2005 | 26.41 | 27.12 | 26.41 | 27.10 | 1,749,345 | +0.56(+2.12%) |
Sep 30, 2005 | 25.98 | 26.74 | 25.98 | 26.53 | 2,192,055 | +0.66(+2.56%) |
Sep 29, 2005 | 25.85 | 26.02 | 25.49 | 25.87 | 1,735,198 | +0.08(+0.31%) |
Sep 28, 2005 | 25.97 | 26.39 | 25.60 | 25.79 | 1,679,166 | -0.17(-0.67%) |
Sep 27, 2005 | 25.99 | 26.20 | 25.42 | 25.96 | 1,986,095 | +0.18(+0.70%) |
Sep 26, 2005 | 25.70 | 26.61 | 25.50 | 25.78 | 5,119,466 | +1.41(+5.77%) |
Sep 23, 2005 | 24.61 | 24.87 | 23.72 | 24.38 | 2,248,920 | +0.25(+1.02%) |
Sep 22, 2005 | 24.13 | 24.18 | 22.81 | 24.13 | 2,964,164 | +1.13(+4.92%) |
Sep 21, 2005 | 22.93 | 23.86 | 22.04 | 23.00 | 4,064,006 | -0.14(-0.59%) |
Sep 20, 2005 | 23.30 | 24.15 | 22.66 | 23.14 | 3,755,551 | -0.16(-0.68%) |
Sep 19, 2005 | 23.72 | 23.78 | 23.11 | 23.30 | 2,169,448 | -0.43(-1.79%) |
Sep 16, 2005 | 23.90 | 23.97 | 23.56 | 23.72 | 2,578,456 | -0.25(-1.05%) |
Sep 15, 2005 | 24.36 | 24.37 | 23.88 | 23.97 | 1,111,769 | -0.39(-1.60%) |
Sep 14, 2005 | 25.03 | 25.28 | 24.35 | 24.36 | 1,765,433 | -0.47(-1.89%) |
Sep 13, 2005 | 24.89 | 24.98 | 24.52 | 24.83 | 1,505,382 | -0.01(-0.03%) |
Sep 12, 2005 | 24.87 | 25.01 | 24.55 | 24.84 | 1,734,920 | -0.01(-0.06%) |
Sep 09, 2005 | 25.23 | 25.24 | 24.54 | 24.85 | 2,986,632 | -0.37(-1.49%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.17 | 25.23 | 1,346,162 | -0.37(-1.44%) |
Sep 07, 2005 | 25.05 | 25.60 | 24.77 | 25.60 | 2,628,525 | +0.87(+3.50%) |
Sep 06, 2005 | 24.24 | 24.87 | 24.24 | 24.73 | 1,506,492 | +0.25(+1.03%) |
Sep 02, 2005 | 23.91 | 24.64 | 23.49 | 24.48 | 3,500,354 | +0.65(+2.72%) |
Sep 01, 2005 | 25.28 | 25.34 | 23.72 | 23.83 | 5,112,531 | -1.20(-4.78%) |
Aug 31, 2005 | 24.51 | 25.03 | 24.19 | 25.03 | 3,050,431 | +0.64(+2.63%) |
Aug 30, 2005 | 24.22 | 24.46 | 23.72 | 24.38 | 4,064,283 | -0.13(-0.53%) |
Aug 29, 2005 | 23.65 | 24.73 | 23.51 | 24.51 | 5,139,021 | +0.01(+0.06%) |
Aug 26, 2005 | 26.74 | 25.57 | 24.16 | 24.50 | 9,602,466 | -2.23(-8.34%) |
Aug 25, 2005 | 26.66 | 26.94 | 26.47 | 26.73 | 3,773,858 | +0.34(+1.28%) |
Aug 24, 2005 | 25.70 | 26.73 | 25.65 | 26.39 | 3,692,584 | +0.68(+2.66%) |
Aug 23, 2005 | 25.94 | 25.97 | 25.44 | 25.70 | 2,625,473 | -0.32(-1.22%) |
Aug 22, 2005 | 25.96 | 26.28 | 25.90 | 26.02 | 3,505,486 | +0.09(+0.36%) |
Aug 19, 2005 | 27.39 | 27.39 | 25.63 | 25.93 | 6,055,371 | -1.46(-5.34%) |
Aug 18, 2005 | 27.69 | 27.69 | 27.27 | 27.39 | 2,172,916 | -0.47(-1.68%) |
Aug 17, 2005 | 27.18 | 28.03 | 27.14 | 27.86 | 2,298,572 | +0.44(+1.60%) |
Aug 16, 2005 | 28.55 | 28.56 | 27.41 | 27.42 | 2,996,063 | -1.28(-4.45%) |
Aug 15, 2005 | 28.78 | 28.84 | 28.44 | 28.70 | 1,057,679 | -0.08(-0.28%) |
Aug 12, 2005 | 28.70 | 28.83 | 28.41 | 28.78 | 1,206,913 | +0.07(+0.25%) |
Aug 11, 2005 | 28.36 | 28.76 | 28.34 | 28.70 | 1,582,912 | +0.43(+1.50%) |
Aug 10, 2005 | 28.29 | 28.67 | 28.05 | 28.28 | 2,298,572 | +0.31(+1.11%) |
Aug 09, 2005 | 27.51 | 28.01 | 27.51 | 27.97 | 1,710,926 | +0.53(+1.94%) |
Aug 08, 2005 | 27.33 | 27.56 | 27.30 | 27.43 | 1,708,014 | +0.11(+0.40%) |
Aug 05, 2005 | 28.12 | 28.16 | 27.25 | 27.33 | 3,881,623 | -0.71(-2.52%) |
Aug 04, 2005 | 27.76 | 28.81 | 26.70 | 28.03 | 9,247,410 | -1.75(-5.88%) |
Aug 03, 2005 | 29.60 | 30.04 | 29.41 | 29.79 | 1,822,852 | +0.30(+1.03%) |
Aug 02, 2005 | 29.70 | 29.99 | 29.13 | 29.48 | 2,248,365 | -0.22(-0.73%) |
Aug 01, 2005 | 29.19 | 29.76 | 29.03 | 29.70 | 1,875,695 | +0.78(+2.69%) |
Jul 29, 2005 | 28.88 | 29.12 | 28.64 | 28.92 | 1,650,317 | +0.04(+0.15%) |
Jul 28, 2005 | 28.52 | 29.00 | 28.40 | 28.88 | 2,214,246 | +0.50(+1.78%) |
Jul 27, 2005 | 27.72 | 28.45 | 27.58 | 28.37 | 2,292,747 | +0.58(+2.10%) |
Jul 26, 2005 | 28.62 | 28.66 | 27.62 | 27.79 | 2,631,299 | -0.80(-2.80%) |
Jul 25, 2005 | 28.78 | 28.95 | 28.49 | 28.59 | 1,467,380 | -0.18(-0.63%) |
Jul 22, 2005 | 28.59 | 28.91 | 28.54 | 28.77 | 1,202,752 | +0.30(+1.06%) |
Jul 21, 2005 | 28.80 | 28.81 | 28.23 | 28.47 | 2,126,176 | -0.34(-1.18%) |
Jul 20, 2005 | 28.65 | 28.84 | 28.45 | 28.80 | 1,126,193 | +0.16(+0.55%) |
Jul 19, 2005 | 28.37 | 28.83 | 28.31 | 28.65 | 1,309,408 | +0.34(+1.20%) |
Jul 18, 2005 | 28.12 | 28.51 | 28.04 | 28.31 | 2,279,432 | +0.36(+1.29%) |
Jul 15, 2005 | 27.40 | 28.07 | 27.40 | 27.95 | 1,206,497 | +0.50(+1.81%) |
Jul 14, 2005 | 28.23 | 28.29 | 27.38 | 27.45 | 1,708,569 | -0.43(-1.55%) |
Jul 13, 2005 | 28.19 | 28.40 | 27.88 | 27.88 | 1,454,065 | -0.23(-0.82%) |
Jul 12, 2005 | 28.04 | 28.43 | 28.01 | 28.11 | 1,656,004 | +0.27(+0.96%) |
Jul 11, 2005 | 27.70 | 28.08 | 27.48 | 27.85 | 1,879,162 | +0.45(+1.66%) |
Jul 08, 2005 | 27.40 | 27.69 | 27.08 | 27.39 | 2,027,564 | -0.01(-0.03%) |
Jul 07, 2005 | 25.92 | 27.69 | 25.90 | 27.40 | 5,166,483 | +1.48(+5.70%) |
Jul 06, 2005 | 26.37 | 26.37 | 25.80 | 25.92 | 2,607,305 | -0.29(-1.10%) |
Jul 05, 2005 | 25.16 | 26.28 | 25.16 | 26.21 | 1,782,076 | +1.15(+4.60%) |
Jul 01, 2005 | 25.00 | 25.06 | 24.70 | 25.06 | 1,362,111 | +0.34(+1.37%) |
Jun 30, 2005 | 25.24 | 25.45 | 24.67 | 24.72 | 2,117,161 | -0.40(-1.61%) |
Jun 29, 2005 | 24.51 | 25.17 | 24.41 | 25.12 | 2,065,012 | +0.64(+2.62%) |
Jun 28, 2005 | 23.90 | 24.49 | 23.90 | 24.48 | 2,766,386 | +0.87(+3.66%) |
Jun 27, 2005 | 23.19 | 23.71 | 23.18 | 23.61 | 1,582,773 | +0.19(+0.83%) |
Jun 24, 2005 | 23.97 | 23.97 | 23.22 | 23.42 | 3,087,324 | -0.55(-2.29%) |
Jun 23, 2005 | 24.41 | 24.53 | 23.84 | 23.97 | 2,924,220 | -0.55(-2.24%) |
Jun 22, 2005 | 24.87 | 25.16 | 24.37 | 24.51 | 5,575,768 | -0.84(-3.30%) |
Jun 21, 2005 | 25.34 | 25.42 | 25.16 | 25.35 | 1,492,484 | +0.09(+0.37%) |
Jun 20, 2005 | 25.34 | 25.52 | 25.06 | 25.26 | 1,720,358 | -0.09(-0.34%) |
Jun 17, 2005 | 25.42 | 25.59 | 25.06 | 25.34 | 2,588,720 | -0.06(-0.23%) |
Jun 16, 2005 | 25.40 | 25.42 | 25.15 | 25.40 | 1,232,294 | +0.06(+0.26%) |
Jun 15, 2005 | 25.40 | 25.42 | 25.06 | 25.34 | 1,351,987 | +0.04(+0.14%) |
Jun 14, 2005 | 24.77 | 25.34 | 24.77 | 25.30 | 1,620,221 | +0.60(+2.42%) |
Jun 13, 2005 | 24.51 | 24.75 | 24.26 | 24.70 | 2,240,043 | +0.26(+1.06%) |
Jun 10, 2005 | 24.69 | 24.69 | 24.36 | 24.44 | 1,748,235 | -0.18(-0.73%) |
Jun 09, 2005 | 24.87 | 25.00 | 24.49 | 24.62 | 1,982,905 | -0.24(-0.96%) |
Jun 08, 2005 | 25.39 | 25.39 | 24.80 | 24.86 | 2,232,831 | -0.40(-1.60%) |
Jun 07, 2005 | 24.98 | 25.44 | 24.87 | 25.26 | 2,617,845 | +0.48(+1.92%) |
Jun 06, 2005 | 24.63 | 24.84 | 24.58 | 24.79 | 1,175,707 | +0.16(+0.64%) |
Jun 03, 2005 | 24.84 | 25.03 | 24.48 | 24.63 | 1,734,782 | -0.12(-0.50%) |
Jun 02, 2005 | 24.77 | 25.16 | 24.66 | 24.75 | 2,654,738 | +0.13(+0.53%) |
Jun 01, 2005 | 24.72 | 25.02 | 24.59 | 24.62 | 2,768,051 | -0.04(-0.18%) |
May 31, 2005 | 24.51 | 24.80 | 24.41 | 24.67 | 2,233,525 | +0.26(+1.06%) |
May 27, 2005 | 23.79 | 24.77 | 23.79 | 24.41 | 6,979,211 | +1.90(+8.42%) |
May 26, 2005 | 22.32 | 22.67 | 22.32 | 22.51 | 3,214,645 | +0.19(+0.87%) |
May 25, 2005 | 22.91 | 22.93 | 22.26 | 22.32 | 2,460,150 | -0.58(-2.52%) |
May 24, 2005 | 23.03 | 23.03 | 22.73 | 22.89 | 2,458,070 | -0.13(-0.56%) |
May 23, 2005 | 22.85 | 23.35 | 22.85 | 23.02 | 3,530,589 | +0.35(+1.56%) |
May 20, 2005 | 22.75 | 22.76 | 22.30 | 22.67 | 2,220,488 | -0.18(-0.79%) |
May 19, 2005 | 22.35 | 22.86 | 22.33 | 22.85 | 2,898,284 | +0.50(+2.23%) |
May 18, 2005 | 21.81 | 22.35 | 21.60 | 22.35 | 2,653,906 | +0.54(+2.48%) |
May 17, 2005 | 21.23 | 21.88 | 21.12 | 21.81 | 1,646,156 | +0.46(+2.16%) |
May 16, 2005 | 20.87 | 21.36 | 20.77 | 21.35 | 1,694,006 | +0.48(+2.32%) |
May 13, 2005 | 20.91 | 21.01 | 20.73 | 20.87 | 1,729,511 | -0.01(-0.03%) |
May 12, 2005 | 20.92 | 20.98 | 20.74 | 20.87 | 2,449,471 | -0.04(-0.21%) |
May 11, 2005 | 21.05 | 21.05 | 20.67 | 20.92 | 2,530,468 | -0.16(-0.75%) |
May 10, 2005 | 21.10 | 21.44 | 20.92 | 21.08 | 2,042,682 | -0.03(-0.14%) |
May 09, 2005 | 20.80 | 21.10 | 20.80 | 21.10 | 1,658,223 | +0.32(+1.53%) |
May 06, 2005 | 21.20 | 21.27 | 20.65 | 20.79 | 2,463,618 | -0.37(-1.74%) |
May 05, 2005 | 20.37 | 21.41 | 20.37 | 21.15 | 6,946,479 | +2.03(+10.63%) |
May 04, 2005 | 18.89 | 19.16 | 18.73 | 19.12 | 1,278,479 | +0.25(+1.34%) |
May 03, 2005 | 18.93 | 19.06 | 18.67 | 18.87 | 1,698,444 | -0.06(-0.30%) |
May 02, 2005 | 18.66 | 18.96 | 18.48 | 18.93 | 1,753,644 | +0.45(+2.42%) |
Apr 29, 2005 | 18.85 | 18.93 | 18.05 | 18.48 | 3,615,609 | -0.23(-1.23%) |
Apr 28, 2005 | 19.18 | 19.32 | 18.68 | 18.71 | 2,233,941 | -0.58(-3.03%) |
Apr 27, 2005 | 19.16 | 19.46 | 18.96 | 19.29 | 2,590,384 | +0.09(+0.49%) |
Apr 26, 2005 | 18.96 | 19.42 | 18.80 | 19.20 | 2,389,694 | +0.26(+1.37%) |
Apr 25, 2005 | 18.78 | 19.03 | 18.67 | 18.94 | 1,776,390 | +0.33(+1.78%) |
Apr 22, 2005 | 19.11 | 19.11 | 18.44 | 18.61 | 1,597,752 | -0.50(-2.60%) |
Apr 21, 2005 | 18.98 | 19.14 | 18.63 | 19.11 | 2,180,821 | +0.53(+2.83%) |
Apr 20, 2005 | 19.22 | 19.25 | 18.57 | 18.58 | 2,079,713 | -0.63(-3.30%) |
Apr 19, 2005 | 19.19 | 19.32 | 19.07 | 19.21 | 2,315,770 | +0.27(+1.41%) |
Apr 18, 2005 | 18.39 | 19.03 | 18.38 | 18.95 | 4,663,718 | +1.06(+5.93%) |
Apr 15, 2005 | 18.21 | 18.52 | 17.73 | 17.89 | 5,449,834 | -1.23(-6.41%) |
Apr 14, 2005 | 19.97 | 19.97 | 19.00 | 19.11 | 4,586,604 | -0.87(-4.33%) |
Apr 13, 2005 | 20.75 | 20.77 | 19.91 | 19.98 | 2,674,848 | -0.71(-3.45%) |
Apr 12, 2005 | 20.60 | 20.74 | 20.27 | 20.69 | 1,434,510 | +0.09(+0.46%) |
Apr 11, 2005 | 20.59 | 20.70 | 20.26 | 20.60 | 2,440,317 | +0.01(+0.03%) |
Apr 08, 2005 | 20.74 | 20.75 | 20.38 | 20.59 | 1,576,809 | -0.15(-0.73%) |
Apr 07, 2005 | 20.58 | 20.89 | 20.37 | 20.74 | 2,759,036 | +0.21(+1.02%) |
Apr 06, 2005 | 20.40 | 20.64 | 20.27 | 20.53 | 1,718,000 | +0.20(+0.99%) |
Apr 05, 2005 | 20.19 | 20.43 | 20.13 | 20.33 | 2,304,120 | +0.14(+0.71%) |
Apr 04, 2005 | 20.30 | 20.46 | 19.90 | 20.19 | 1,953,641 | -0.09(-0.46%) |
Apr 01, 2005 | 20.68 | 20.71 | 20.01 | 20.28 | 1,679,443 | -0.09(-0.46%) |
Mar 31, 2005 | 20.50 | 20.52 | 20.25 | 20.38 | 1,418,144 | -0.12(-0.56%) |
Mar 30, 2005 | 19.91 | 20.52 | 19.68 | 20.49 | 1,981,241 | +0.58(+2.93%) |
Mar 29, 2005 | 20.17 | 20.38 | 19.86 | 19.91 | 2,243,233 | -0.20(-1.00%) |
Mar 28, 2005 | 19.72 | 20.30 | 19.54 | 20.11 | 2,813,820 | +0.62(+3.18%) |
Mar 24, 2005 | 19.54 | 19.58 | 19.22 | 19.49 | 1,837,970 | +0.04(+0.19%) |
Mar 23, 2005 | 19.40 | 19.54 | 19.21 | 19.45 | 2,420,623 | -0.12(-0.59%) |
Mar 22, 2005 | 19.47 | 19.72 | 19.43 | 19.57 | 2,987,603 | +0.10(+0.52%) |
Mar 21, 2005 | 19.79 | 19.80 | 19.21 | 19.47 | 2,370,832 | -0.32(-1.64%) |
Mar 18, 2005 | 19.78 | 19.82 | 19.56 | 19.79 | 2,755,013 | +0.15(+0.77%) |
Mar 17, 2005 | 19.67 | 19.76 | 19.48 | 19.64 | 2,120,212 | -0.03(-0.15%) |
Mar 16, 2005 | 19.72 | 19.76 | 19.42 | 19.67 | 1,860,300 | -0.09(-0.44%) |
Mar 15, 2005 | 19.73 | 20.04 | 19.58 | 19.76 | 2,313,967 | +0.22(+1.11%) |
Mar 14, 2005 | 19.58 | 19.75 | 19.26 | 19.54 | 2,150,170 | -0.04(-0.22%) |
Mar 11, 2005 | 19.64 | 19.65 | 19.40 | 19.58 | 2,355,159 | -0.06(-0.29%) |
Mar 10, 2005 | 19.94 | 20.02 | 19.43 | 19.64 | 2,884,415 | -0.10(-0.51%) |
Mar 09, 2005 | 19.40 | 19.83 | 19.33 | 19.74 | 3,813,663 | -0.27(-1.37%) |
Mar 08, 2005 | 20.29 | 20.38 | 19.94 | 20.02 | 1,903,849 | -0.21(-1.03%) |
Mar 07, 2005 | 20.79 | 20.81 | 20.08 | 20.22 | 2,920,198 | -0.50(-2.40%) |
Mar 04, 2005 | 20.66 | 20.82 | 20.38 | 20.72 | 3,399,108 | +0.14(+0.67%) |
Mar 03, 2005 | 20.91 | 20.91 | 20.04 | 20.58 | 7,926,212 | -0.82(-3.84%) |
Mar 02, 2005 | 21.63 | 21.81 | 21.14 | 21.41 | 4,628,212 | -0.13(-0.60%) |