Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.13 | 27.42 | 26.90 | 27.04 | 410,335 | -0.29(-1.06%) |
Jan 30, 2006 | 27.12 | 27.49 | 26.81 | 27.33 | 188,940 | +0.34(+1.27%) |
Jan 27, 2006 | 27.19 | 27.40 | 26.66 | 26.98 | 129,364 | -0.20(-0.75%) |
Jan 26, 2006 | 27.05 | 27.19 | 26.67 | 27.19 | 236,374 | +0.32(+1.18%) |
Jan 25, 2006 | 26.68 | 26.88 | 26.47 | 26.87 | 227,523 | +0.18(+0.66%) |
Jan 24, 2006 | 26.54 | 26.97 | 26.42 | 26.69 | 133,449 | +0.19(+0.73%) |
Jan 23, 2006 | 26.26 | 26.86 | 26.19 | 26.50 | 213,792 | +0.26(+1.01%) |
Jan 20, 2006 | 26.48 | 26.48 | 25.88 | 26.23 | 392,746 | -0.11(-0.43%) |
Jan 19, 2006 | 25.11 | 26.49 | 24.92 | 26.35 | 660,441 | +1.24(+4.95%) |
Jan 18, 2006 | 25.02 | 25.31 | 24.63 | 25.11 | 228,544 | +0.04(+0.14%) |
Jan 17, 2006 | 23.97 | 25.25 | 23.95 | 25.07 | 354,164 | +0.97(+4.02%) |
Jan 13, 2006 | 24.20 | 24.35 | 23.99 | 24.10 | 157,734 | -0.19(-0.76%) |
Jan 12, 2006 | 23.93 | 24.37 | 23.71 | 24.29 | 117,903 | +0.32(+1.32%) |
Jan 11, 2006 | 24.29 | 24.33 | 23.67 | 23.97 | 108,371 | -0.31(-1.27%) |
Jan 10, 2006 | 24.29 | 24.39 | 24.01 | 24.28 | 110,413 | +0.00(+0.00%) |
Jan 09, 2006 | 23.93 | 24.62 | 23.93 | 24.28 | 222,643 | +0.33(+1.40%) |
Jan 06, 2006 | 23.91 | 24.23 | 23.73 | 23.94 | 73,874 | +0.06(+0.26%) |
Jan 05, 2006 | 23.84 | 24.00 | 23.78 | 23.88 | 117,903 | -0.09(-0.37%) |
Jan 04, 2006 | 23.85 | 24.14 | 23.57 | 23.97 | 285,510 | +0.11(+0.48%) |
Jan 03, 2006 | 23.88 | 24.02 | 23.18 | 23.85 | 136,740 | +0.11(+0.45%) |
Dec 30, 2005 | 24.02 | 24.02 | 23.48 | 23.75 | 120,853 | -0.41(-1.71%) |
Dec 29, 2005 | 24.07 | 24.40 | 23.69 | 24.16 | 78,867 | +0.10(+0.40%) |
Dec 28, 2005 | 23.93 | 24.16 | 23.63 | 24.07 | 121,421 | +0.14(+0.59%) |
Dec 27, 2005 | 24.58 | 24.82 | 23.87 | 23.93 | 107,690 | -0.68(-2.76%) |
Dec 23, 2005 | 24.67 | 24.90 | 24.58 | 24.60 | 39,036 | +0.03(+0.11%) |
Dec 22, 2005 | 24.41 | 24.89 | 24.35 | 24.58 | 94,413 | +0.26(+1.05%) |
Dec 21, 2005 | 24.45 | 24.51 | 23.88 | 24.32 | 438,818 | +0.00(+0.00%) |
Dec 20, 2005 | 24.41 | 24.67 | 24.23 | 24.32 | 154,897 | -0.05(-0.22%) |
Dec 19, 2005 | 24.92 | 24.92 | 24.30 | 24.37 | 481,259 | -0.55(-2.19%) |
Dec 16, 2005 | 24.92 | 25.19 | 24.92 | 24.92 | 440,067 | +0.09(+0.36%) |
Dec 15, 2005 | 24.97 | 25.12 | 24.47 | 24.83 | 220,487 | -0.11(-0.46%) |
Dec 14, 2005 | 24.74 | 25.26 | 24.61 | 24.95 | 168,060 | +0.20(+0.82%) |
Dec 13, 2005 | 25.25 | 25.26 | 24.74 | 24.74 | 290,730 | -0.50(-1.99%) |
Dec 12, 2005 | 25.63 | 25.68 | 24.81 | 25.25 | 258,842 | -0.19(-0.76%) |
Dec 09, 2005 | 25.11 | 25.49 | 24.82 | 25.44 | 155,805 | +0.33(+1.33%) |
Dec 08, 2005 | 25.43 | 25.63 | 24.91 | 25.11 | 158,528 | -0.28(-1.11%) |
Dec 07, 2005 | 25.47 | 25.56 | 25.06 | 25.39 | 187,919 | -0.07(-0.28%) |
Dec 06, 2005 | 26.04 | 26.07 | 25.41 | 25.46 | 222,416 | -0.41(-1.57%) |
Dec 05, 2005 | 25.87 | 26.00 | 25.70 | 25.86 | 171,124 | -0.01(-0.03%) |
Dec 02, 2005 | 25.64 | 25.94 | 25.49 | 25.87 | 207,097 | +0.08(+0.31%) |
Dec 01, 2005 | 25.56 | 26.01 | 25.19 | 25.79 | 486,139 | +0.37(+1.46%) |
Nov 30, 2005 | 25.19 | 25.51 | 25.16 | 25.42 | 322,277 | +0.35(+1.41%) |
Nov 29, 2005 | 24.89 | 25.29 | 24.78 | 25.07 | 401,598 | +0.31(+1.25%) |
Nov 28, 2005 | 25.41 | 25.45 | 24.54 | 24.76 | 373,909 | -0.73(-2.87%) |
Nov 25, 2005 | 25.29 | 25.76 | 25.03 | 25.49 | 117,336 | +0.20(+0.80%) |
Nov 23, 2005 | 25.56 | 25.64 | 25.20 | 25.29 | 155,805 | -0.20(-0.80%) |
Nov 22, 2005 | 25.38 | 25.57 | 25.11 | 25.49 | 272,573 | +0.20(+0.80%) |
Nov 21, 2005 | 25.29 | 25.35 | 24.92 | 25.29 | 254,871 | -0.04(-0.14%) |
Nov 18, 2005 | 25.52 | 25.52 | 25.18 | 25.33 | 357,682 | +0.03(+0.10%) |
Nov 17, 2005 | 25.40 | 25.47 | 24.92 | 25.30 | 240,005 | +0.23(+0.91%) |
Nov 16, 2005 | 24.97 | 25.31 | 24.79 | 25.07 | 437,910 | +0.26(+1.07%) |
Nov 15, 2005 | 24.78 | 25.10 | 24.36 | 24.81 | 561,261 | +0.04(+0.14%) |
Nov 14, 2005 | 25.12 | 25.16 | 24.66 | 24.77 | 243,863 | -0.41(-1.64%) |
Nov 11, 2005 | 25.25 | 25.29 | 24.96 | 25.19 | 130,272 | -0.02(-0.07%) |
Nov 10, 2005 | 25.25 | 25.25 | 24.69 | 25.20 | 234,899 | +0.01(+0.04%) |
Nov 09, 2005 | 25.24 | 25.36 | 24.89 | 25.19 | 158,868 | +0.13(+0.53%) |
Nov 08, 2005 | 25.16 | 25.16 | 24.76 | 25.06 | 534,594 | -0.10(-0.39%) |
Nov 07, 2005 | 25.11 | 25.28 | 24.93 | 25.16 | 112,796 | +0.11(+0.42%) |
Nov 04, 2005 | 25.02 | 25.19 | 24.67 | 25.05 | 271,325 | +0.11(+0.42%) |
Nov 03, 2005 | 24.67 | 25.10 | 24.38 | 24.95 | 833,381 | +0.27(+1.11%) |
Nov 02, 2005 | 24.20 | 24.67 | 24.10 | 24.67 | 509,628 | +0.52(+2.15%) |
Nov 01, 2005 | 24.60 | 24.85 | 24.00 | 24.15 | 389,115 | -0.43(-1.76%) |
Oct 31, 2005 | 24.87 | 25.19 | 24.59 | 24.59 | 421,002 | -0.25(-0.99%) |
Oct 28, 2005 | 24.20 | 24.83 | 23.90 | 24.83 | 424,634 | +0.75(+3.11%) |
Oct 27, 2005 | 24.16 | 24.30 | 23.85 | 24.08 | 630,936 | -0.02(-0.07%) |
Oct 26, 2005 | 23.75 | 24.21 | 23.72 | 24.10 | 401,484 | +0.37(+1.56%) |
Oct 25, 2005 | 23.81 | 24.05 | 23.48 | 23.73 | 890,687 | -0.08(-0.33%) |
Oct 24, 2005 | 23.05 | 23.93 | 22.91 | 23.81 | 1,326,215 | +0.98(+4.28%) |
Oct 21, 2005 | 22.90 | 23.12 | 22.11 | 22.83 | 2,122,376 | -0.07(-0.31%) |
Oct 20, 2005 | 26.00 | 26.01 | 22.82 | 22.90 | 1,993,465 | -3.67(-13.80%) |
Oct 19, 2005 | 26.15 | 26.57 | 25.58 | 26.57 | 189,734 | +0.46(+1.76%) |
Oct 18, 2005 | 26.64 | 27.12 | 25.95 | 26.11 | 137,194 | -0.48(-1.79%) |
Oct 17, 2005 | 27.22 | 27.23 | 26.15 | 26.59 | 192,912 | -0.58(-2.14%) |
Oct 14, 2005 | 26.34 | 27.20 | 26.12 | 27.17 | 133,109 | +0.92(+3.49%) |
Oct 13, 2005 | 25.97 | 26.36 | 25.87 | 26.25 | 123,009 | +0.29(+1.12%) |
Oct 12, 2005 | 26.51 | 26.69 | 25.64 | 25.96 | 183,153 | -0.55(-2.06%) |
Oct 11, 2005 | 27.34 | 27.48 | 26.40 | 26.51 | 86,924 | -0.74(-2.72%) |
Oct 10, 2005 | 27.58 | 27.58 | 26.90 | 27.25 | 65,022 | -0.23(-0.83%) |
Oct 07, 2005 | 27.05 | 27.71 | 27.05 | 27.48 | 71,491 | +0.51(+1.90%) |
Oct 06, 2005 | 27.21 | 27.80 | 26.59 | 26.97 | 178,727 | -1.13(-4.02%) |
Oct 05, 2005 | 29.72 | 29.72 | 27.80 | 28.09 | 190,642 | -1.63(-5.48%) |
Oct 04, 2005 | 29.96 | 30.01 | 29.65 | 29.72 | 156,258 | -0.15(-0.50%) |
Oct 03, 2005 | 29.86 | 30.43 | 29.79 | 29.87 | 171,691 | +0.19(+0.62%) |
Sep 30, 2005 | 29.21 | 29.72 | 28.99 | 29.69 | 62,753 | +0.65(+2.25%) |
Sep 29, 2005 | 28.42 | 29.12 | 28.32 | 29.04 | 130,386 | +0.71(+2.52%) |
Sep 28, 2005 | 28.68 | 28.95 | 28.02 | 28.32 | 109,165 | -0.21(-0.74%) |
Sep 27, 2005 | 28.82 | 29.03 | 28.38 | 28.53 | 107,236 | -0.24(-0.83%) |
Sep 26, 2005 | 28.77 | 28.98 | 28.55 | 28.77 | 82,157 | +0.31(+1.08%) |
Sep 23, 2005 | 28.46 | 28.72 | 28.38 | 28.46 | 79,434 | -0.01(-0.03%) |
Sep 22, 2005 | 28.20 | 28.55 | 27.96 | 28.47 | 155,124 | +0.18(+0.65%) |
Sep 21, 2005 | 28.60 | 28.76 | 28.15 | 28.29 | 311,156 | -0.22(-0.77%) |
Sep 20, 2005 | 28.48 | 29.04 | 28.38 | 28.51 | 204,260 | +0.03(+0.09%) |
Sep 19, 2005 | 28.64 | 29.00 | 28.45 | 28.48 | 199,947 | -0.21(-0.74%) |
Sep 16, 2005 | 29.17 | 29.19 | 27.64 | 28.69 | 289,822 | -0.52(-1.78%) |
Sep 15, 2005 | 29.26 | 29.64 | 29.12 | 29.21 | 105,761 | -0.02(-0.06%) |
Sep 14, 2005 | 29.65 | 29.70 | 29.10 | 29.23 | 171,465 | -0.33(-1.13%) |
Sep 13, 2005 | 30.05 | 30.05 | 29.46 | 29.57 | 104,286 | -0.48(-1.61%) |
Sep 12, 2005 | 30.03 | 30.31 | 29.96 | 30.05 | 113,023 | +0.02(+0.06%) |
Sep 09, 2005 | 29.57 | 30.09 | 29.53 | 30.03 | 85,789 | +0.60(+2.04%) |
Sep 08, 2005 | 29.30 | 29.62 | 29.06 | 29.43 | 100,881 | +0.09(+0.30%) |
Sep 07, 2005 | 30.36 | 30.46 | 29.17 | 29.34 | 138,556 | -0.82(-2.72%) |
Sep 06, 2005 | 30.49 | 30.57 | 29.92 | 30.16 | 63,547 | -0.11(-0.35%) |
Sep 02, 2005 | 30.23 | 30.36 | 29.92 | 30.27 | 75,008 | +0.04(+0.15%) |
Sep 01, 2005 | 30.40 | 30.83 | 29.88 | 30.23 | 103,264 | -0.09(-0.29%) |
Aug 31, 2005 | 28.46 | 30.31 | 28.46 | 30.31 | 196,543 | +1.94(+6.83%) |
Aug 30, 2005 | 28.42 | 28.73 | 28.18 | 28.38 | 111,889 | -0.02(-0.06%) |
Aug 29, 2005 | 27.93 | 28.42 | 27.89 | 28.39 | 46,979 | +0.50(+1.80%) |
Aug 26, 2005 | 28.29 | 28.29 | 27.64 | 27.89 | 66,724 | -0.53(-1.86%) |
Aug 25, 2005 | 28.69 | 28.87 | 28.32 | 28.42 | 87,377 | -0.05(-0.19%) |
Aug 24, 2005 | 28.20 | 28.51 | 28.16 | 28.47 | 87,491 | +0.33(+1.19%) |
Aug 23, 2005 | 28.60 | 28.78 | 27.93 | 28.14 | 130,499 | -0.24(-0.84%) |
Aug 22, 2005 | 28.60 | 28.86 | 27.93 | 28.38 | 89,420 | -0.01(-0.03%) |
Aug 19, 2005 | 29.30 | 29.30 | 28.13 | 28.38 | 114,272 | +0.36(+1.29%) |
Aug 18, 2005 | 27.80 | 28.03 | 27.71 | 28.02 | 165,450 | +0.26(+0.95%) |
Aug 17, 2005 | 27.70 | 28.15 | 27.64 | 27.76 | 123,463 | -0.03(-0.10%) |
Aug 16, 2005 | 27.76 | 27.90 | 27.58 | 27.79 | 130,499 | -0.04(-0.13%) |
Aug 15, 2005 | 27.76 | 28.11 | 27.71 | 27.82 | 100,314 | +0.06(+0.22%) |
Aug 12, 2005 | 28.29 | 28.29 | 27.52 | 27.76 | 83,519 | -0.44(-1.56%) |
Aug 11, 2005 | 27.80 | 28.34 | 27.72 | 28.20 | 85,902 | +0.33(+1.20%) |
Aug 10, 2005 | 28.04 | 28.40 | 27.85 | 27.86 | 141,506 | -0.16(-0.57%) |
Aug 09, 2005 | 27.27 | 28.02 | 27.27 | 28.02 | 121,761 | +0.97(+3.58%) |
Aug 08, 2005 | 27.19 | 27.60 | 26.81 | 27.05 | 112,456 | +0.09(+0.33%) |
Aug 05, 2005 | 27.65 | 27.71 | 26.48 | 26.97 | 124,939 | -0.66(-2.39%) |
Aug 04, 2005 | 27.95 | 28.39 | 27.45 | 27.63 | 151,039 | -0.45(-1.60%) |
Aug 03, 2005 | 27.88 | 28.22 | 27.75 | 28.08 | 159,890 | +0.28(+1.01%) |
Aug 02, 2005 | 27.98 | 28.20 | 26.81 | 27.79 | 200,061 | +0.84(+3.11%) |
Aug 01, 2005 | 26.66 | 27.17 | 26.66 | 26.96 | 71,717 | +0.17(+0.62%) |
Jul 29, 2005 | 26.59 | 27.01 | 26.57 | 26.79 | 108,144 | +0.03(+0.10%) |
Jul 28, 2005 | 25.91 | 26.76 | 25.91 | 26.76 | 158,755 | +1.00(+3.86%) |
Jul 27, 2005 | 25.99 | 26.03 | 25.25 | 25.77 | 123,009 | -0.19(-0.71%) |
Jul 26, 2005 | 25.78 | 26.32 | 25.76 | 25.95 | 75,008 | +0.31(+1.20%) |
Jul 25, 2005 | 26.34 | 26.73 | 25.64 | 25.64 | 95,548 | -0.71(-2.71%) |
Jul 22, 2005 | 25.82 | 26.36 | 25.67 | 26.36 | 64,228 | +0.63(+2.43%) |
Jul 21, 2005 | 25.78 | 26.34 | 25.68 | 25.73 | 110,527 | -0.16(-0.61%) |
Jul 20, 2005 | 25.58 | 25.91 | 25.49 | 25.89 | 83,406 | +0.11(+0.44%) |
Jul 19, 2005 | 25.59 | 25.83 | 25.41 | 25.78 | 101,676 | +0.30(+1.18%) |
Jul 18, 2005 | 25.71 | 25.80 | 25.34 | 25.48 | 67,292 | -0.42(-1.63%) |
Jul 15, 2005 | 26.00 | 26.07 | 25.49 | 25.90 | 79,207 | -0.16(-0.61%) |
Jul 14, 2005 | 26.07 | 26.35 | 25.80 | 26.06 | 137,535 | +0.12(+0.48%) |
Jul 13, 2005 | 26.22 | 26.35 | 25.78 | 25.93 | 154,897 | -0.34(-1.31%) |
Jul 12, 2005 | 26.13 | 26.44 | 26.01 | 26.28 | 123,009 | +0.15(+0.57%) |
Jul 11, 2005 | 25.95 | 26.21 | 25.79 | 26.13 | 105,761 | +0.31(+1.19%) |
Jul 08, 2005 | 25.29 | 25.87 | 25.20 | 25.82 | 129,478 | +0.43(+1.70%) |
Jul 07, 2005 | 25.35 | 25.60 | 24.99 | 25.39 | 75,689 | -0.05(-0.21%) |
Jul 06, 2005 | 25.51 | 25.73 | 25.30 | 25.44 | 230,246 | -0.13(-0.52%) |
Jul 05, 2005 | 25.63 | 25.74 | 25.40 | 25.57 | 209,480 | -0.27(-1.06%) |
Jul 01, 2005 | 25.66 | 26.07 | 25.24 | 25.85 | 2,304,735 | +0.41(+1.59%) |
Jun 30, 2005 | 25.68 | 25.71 | 25.28 | 25.44 | 256,006 | -0.24(-0.93%) |
Jun 29, 2005 | 25.33 | 25.78 | 25.08 | 25.68 | 570,226 | +2.03(+8.57%) |
Jun 28, 2005 | 23.53 | 23.81 | 23.53 | 23.65 | 79,434 | +0.17(+0.71%) |
Jun 27, 2005 | 23.44 | 23.56 | 23.23 | 23.48 | 65,590 | +0.00(+0.00%) |
Jun 24, 2005 | 24.06 | 24.06 | 23.22 | 23.48 | 151,719 | -0.42(-1.77%) |
Jun 23, 2005 | 24.44 | 24.60 | 23.86 | 23.91 | 86,016 | -0.63(-2.58%) |
Jun 22, 2005 | 24.45 | 24.76 | 24.43 | 24.54 | 162,500 | +0.26(+1.09%) |
Jun 21, 2005 | 23.67 | 24.35 | 23.67 | 24.28 | 141,506 | +0.62(+2.61%) |
Jun 20, 2005 | 23.97 | 23.98 | 23.56 | 23.66 | 142,641 | -0.45(-1.86%) |
Jun 17, 2005 | 23.20 | 24.22 | 23.20 | 24.11 | 262,928 | +1.02(+4.43%) |
Jun 16, 2005 | 23.69 | 23.71 | 22.98 | 23.09 | 302,872 | -0.52(-2.20%) |
Jun 15, 2005 | 23.78 | 23.78 | 23.09 | 23.61 | 79,321 | -0.14(-0.59%) |
Jun 14, 2005 | 23.44 | 23.75 | 23.15 | 23.75 | 97,590 | +0.20(+0.86%) |
Jun 13, 2005 | 23.48 | 23.76 | 23.38 | 23.55 | 105,420 | +0.11(+0.49%) |
Jun 10, 2005 | 23.20 | 23.53 | 23.20 | 23.43 | 54,015 | +0.25(+1.06%) |
Jun 09, 2005 | 23.70 | 23.70 | 23.19 | 23.19 | 113,364 | -0.56(-2.37%) |
Jun 08, 2005 | 23.73 | 23.85 | 23.59 | 23.75 | 211,976 | +0.03(+0.11%) |
Jun 07, 2005 | 23.56 | 23.78 | 23.56 | 23.72 | 100,427 | +0.21(+0.90%) |
Jun 06, 2005 | 23.38 | 23.64 | 23.28 | 23.51 | 199,494 | +0.01(+0.04%) |
Jun 03, 2005 | 23.62 | 23.76 | 23.11 | 23.50 | 156,032 | -0.11(-0.48%) |
Jun 02, 2005 | 23.63 | 23.70 | 23.40 | 23.62 | 231,721 | +0.02(+0.07%) |
Jun 01, 2005 | 23.79 | 23.91 | 23.36 | 23.60 | 277,226 | -0.26(-1.07%) |
May 31, 2005 | 23.16 | 23.87 | 23.13 | 23.85 | 373,909 | +0.79(+3.44%) |
May 27, 2005 | 22.85 | 23.27 | 22.63 | 23.06 | 189,281 | +0.21(+0.93%) |
May 26, 2005 | 22.48 | 23.04 | 22.34 | 22.85 | 705,945 | +0.59(+2.65%) |
May 25, 2005 | 22.03 | 22.35 | 21.85 | 22.26 | 433,258 | +0.23(+1.04%) |
May 24, 2005 | 20.93 | 22.44 | 20.89 | 22.03 | 631,617 | +1.54(+7.53%) |
May 23, 2005 | 20.27 | 20.69 | 20.27 | 20.49 | 272,460 | +0.26(+1.31%) |
May 20, 2005 | 20.22 | 20.38 | 19.92 | 20.22 | 139,010 | +0.00(+0.00%) |
May 19, 2005 | 20.27 | 20.40 | 20.13 | 20.22 | 206,416 | -0.03(-0.13%) |
May 18, 2005 | 19.92 | 20.44 | 19.84 | 20.25 | 295,382 | +0.56(+2.82%) |
May 17, 2005 | 20.22 | 20.22 | 19.69 | 19.70 | 196,089 | -0.51(-2.53%) |
May 16, 2005 | 20.49 | 20.53 | 20.12 | 20.21 | 190,075 | -0.24(-1.16%) |
May 13, 2005 | 21.64 | 21.74 | 20.10 | 20.44 | 206,643 | -1.20(-5.54%) |
May 12, 2005 | 22.13 | 22.47 | 21.59 | 21.64 | 169,649 | -0.48(-2.15%) |
May 11, 2005 | 22.82 | 22.85 | 21.68 | 22.12 | 260,772 | -0.70(-3.05%) |
May 10, 2005 | 23.29 | 23.29 | 22.71 | 22.82 | 106,101 | -0.56(-2.41%) |
May 09, 2005 | 22.74 | 23.38 | 22.69 | 23.38 | 73,420 | +0.71(+3.11%) |
May 06, 2005 | 22.91 | 22.98 | 22.60 | 22.67 | 127,549 | -0.13(-0.58%) |
May 05, 2005 | 23.04 | 23.07 | 22.59 | 22.81 | 155,578 | -0.31(-1.33%) |
May 04, 2005 | 23.04 | 23.23 | 22.94 | 23.11 | 114,385 | +0.11(+0.46%) |
May 03, 2005 | 22.34 | 23.45 | 22.30 | 23.01 | 151,833 | +0.69(+3.08%) |
May 02, 2005 | 22.25 | 22.38 | 22.03 | 22.32 | 74,327 | +0.16(+0.72%) |
Apr 29, 2005 | 22.12 | 22.44 | 21.90 | 22.16 | 115,406 | +0.11(+0.52%) |
Apr 28, 2005 | 22.78 | 23.04 | 21.95 | 22.05 | 177,592 | -0.73(-3.21%) |
Apr 27, 2005 | 22.55 | 22.96 | 22.08 | 22.78 | 195,862 | +0.05(+0.23%) |
Apr 26, 2005 | 23.00 | 23.06 | 22.65 | 22.73 | 125,619 | -0.32(-1.38%) |
Apr 25, 2005 | 23.22 | 23.26 | 22.92 | 23.04 | 89,760 | -0.12(-0.53%) |
Apr 22, 2005 | 23.31 | 23.33 | 22.70 | 23.17 | 105,988 | -0.27(-1.17%) |
Apr 21, 2005 | 23.21 | 23.66 | 23.04 | 23.44 | 64,228 | +0.45(+1.95%) |
Apr 20, 2005 | 23.50 | 23.62 | 22.94 | 22.99 | 89,534 | -0.45(-1.92%) |
Apr 19, 2005 | 22.89 | 23.62 | 22.89 | 23.44 | 285,056 | +0.55(+2.39%) |
Apr 18, 2005 | 22.65 | 23.23 | 22.40 | 22.89 | 270,417 | +0.20(+0.89%) |
Apr 15, 2005 | 23.46 | 23.56 | 22.65 | 22.69 | 256,686 | -0.80(-3.41%) |
Apr 14, 2005 | 24.63 | 24.66 | 23.41 | 23.49 | 219,920 | -1.05(-4.27%) |
Apr 13, 2005 | 25.29 | 25.29 | 24.27 | 24.54 | 228,657 | -0.75(-2.96%) |
Apr 12, 2005 | 24.67 | 25.63 | 24.49 | 25.29 | 731,024 | +1.71(+7.25%) |
Apr 11, 2005 | 23.74 | 23.75 | 23.20 | 23.58 | 228,090 | -0.15(-0.63%) |
Apr 08, 2005 | 23.74 | 23.99 | 23.21 | 23.73 | 604,723 | +0.07(+0.30%) |
Apr 07, 2005 | 23.93 | 24.03 | 23.65 | 23.66 | 308,205 | -0.44(-1.83%) |
Apr 06, 2005 | 24.06 | 24.36 | 24.06 | 24.10 | 246,814 | +0.13(+0.55%) |
Apr 05, 2005 | 24.15 | 24.21 | 23.96 | 23.97 | 167,152 | -0.26(-1.09%) |
Apr 04, 2005 | 24.41 | 24.41 | 24.03 | 24.23 | 168,741 | -0.31(-1.26%) |
Apr 01, 2005 | 24.28 | 24.64 | 24.15 | 24.54 | 131,520 | +0.31(+1.27%) |
Mar 31, 2005 | 24.38 | 24.42 | 23.98 | 24.23 | 121,988 | -0.16(-0.65%) |
Mar 30, 2005 | 23.53 | 24.39 | 23.53 | 24.39 | 121,307 | +0.89(+3.79%) |
Mar 29, 2005 | 24.41 | 24.74 | 23.50 | 23.50 | 107,690 | -0.95(-3.89%) |
Mar 28, 2005 | 24.80 | 24.80 | 24.06 | 24.45 | 79,434 | -0.40(-1.60%) |
Mar 24, 2005 | 24.45 | 25.42 | 24.45 | 24.85 | 109,506 | +0.48(+1.99%) |
Mar 23, 2005 | 24.38 | 24.49 | 24.03 | 24.37 | 70,696 | -0.14(-0.58%) |
Mar 22, 2005 | 24.61 | 25.22 | 24.43 | 24.51 | 129,591 | -0.11(-0.43%) |
Mar 21, 2005 | 24.63 | 24.92 | 24.50 | 24.61 | 103,264 | -0.19(-0.75%) |
Mar 18, 2005 | 25.09 | 25.34 | 24.80 | 24.80 | 163,294 | -0.29(-1.16%) |
Mar 17, 2005 | 25.04 | 25.31 | 25.01 | 25.09 | 95,094 | +0.18(+0.71%) |
Mar 16, 2005 | 25.16 | 25.40 | 24.60 | 24.91 | 97,931 | -0.31(-1.22%) |
Mar 15, 2005 | 25.71 | 26.00 | 25.08 | 25.22 | 185,536 | -0.33(-1.31%) |
Mar 14, 2005 | 25.47 | 25.71 | 25.24 | 25.56 | 113,137 | -0.02(-0.07%) |
Mar 11, 2005 | 25.75 | 26.15 | 25.41 | 25.57 | 127,662 | -0.18(-0.68%) |
Mar 10, 2005 | 25.56 | 25.75 | 25.41 | 25.75 | 137,989 | +0.10(+0.38%) |
Mar 09, 2005 | 25.22 | 25.89 | 25.11 | 25.65 | 175,436 | +0.33(+1.32%) |
Mar 08, 2005 | 25.54 | 25.84 | 25.26 | 25.32 | 176,571 | -0.32(-1.24%) |
Mar 07, 2005 | 25.78 | 25.91 | 25.55 | 25.64 | 92,484 | -0.14(-0.55%) |
Mar 04, 2005 | 25.75 | 25.99 | 25.57 | 25.78 | 129,478 | +0.04(+0.17%) |
Mar 03, 2005 | 25.58 | 25.95 | 25.50 | 25.73 | 128,229 | +0.21(+0.83%) |
Mar 02, 2005 | 25.20 | 25.93 | 25.08 | 25.52 | 150,017 | +0.33(+1.33%) |
Mar 01, 2005 | 24.53 | 25.20 | 24.32 | 25.19 | 266,672 | +0.57(+2.33%) |
Feb 28, 2005 | 25.16 | 25.34 | 24.59 | 24.61 | 194,047 | -0.55(-2.17%) |
Feb 25, 2005 | 24.71 | 25.16 | 24.45 | 25.16 | 86,129 | +0.44(+1.78%) |
Feb 24, 2005 | 25.22 | 25.22 | 24.50 | 24.72 | 145,592 | -0.50(-1.99%) |
Feb 23, 2005 | 23.93 | 25.46 | 23.93 | 25.22 | 165,450 | +1.41(+5.92%) |
Feb 22, 2005 | 24.95 | 24.95 | 23.74 | 23.81 | 185,309 | -1.49(-5.89%) |
Feb 18, 2005 | 25.71 | 25.73 | 24.94 | 25.30 | 100,654 | -0.31(-1.20%) |
Feb 17, 2005 | 25.44 | 25.66 | 25.11 | 25.61 | 166,585 | -0.05(-0.21%) |
Feb 16, 2005 | 24.92 | 25.79 | 24.92 | 25.66 | 146,159 | +0.74(+2.97%) |
Feb 15, 2005 | 25.04 | 25.16 | 24.80 | 24.92 | 113,023 | -0.11(-0.42%) |
Feb 14, 2005 | 24.54 | 25.30 | 24.54 | 25.03 | 136,627 | +0.41(+1.68%) |
Feb 11, 2005 | 24.59 | 24.61 | 24.05 | 24.61 | 112,796 | +0.03(+0.11%) |
Feb 10, 2005 | 24.41 | 24.59 | 24.26 | 24.59 | 111,094 | +0.21(+0.87%) |
Feb 09, 2005 | 24.96 | 25.15 | 24.37 | 24.37 | 113,023 | -0.60(-2.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 24.97 | 109,960 | -0.28(-1.12%) |
Feb 07, 2005 | 25.03 | 25.47 | 25.00 | 25.26 | 107,350 | +0.12(+0.49%) |
Feb 04, 2005 | 24.98 | 25.26 | 24.82 | 25.13 | 78,640 | +0.11(+0.42%) |
Feb 03, 2005 | 25.02 | 25.04 | 24.67 | 25.03 | 78,072 | -0.04(-0.18%) |
Feb 02, 2005 | 25.11 | 25.11 | 24.66 | 25.07 | 209,593 | -0.04(-0.18%) |