Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.30 | 32.30 | 32.04 | 32.20 | 485,773 | -0.28(-0.86%) |
Dec 29, 2005 | 32.40 | 32.61 | 32.38 | 32.48 | 460,504 | +0.07(+0.21%) |
Dec 28, 2005 | 32.18 | 32.61 | 31.98 | 32.41 | 573,741 | +0.20(+0.63%) |
Dec 27, 2005 | 32.46 | 32.61 | 32.06 | 32.21 | 533,949 | -0.15(-0.47%) |
Dec 23, 2005 | 32.47 | 32.55 | 32.11 | 32.36 | 392,491 | -0.03(-0.08%) |
Dec 22, 2005 | 32.38 | 32.54 | 31.99 | 32.39 | 394,026 | +0.01(+0.03%) |
Dec 21, 2005 | 32.15 | 32.48 | 31.94 | 32.38 | 877,793 | +0.40(+1.24%) |
Dec 20, 2005 | 32.10 | 32.20 | 31.92 | 31.98 | 741,767 | -0.05(-0.16%) |
Dec 19, 2005 | 32.13 | 32.22 | 31.82 | 32.03 | 426,380 | -0.11(-0.34%) |
Dec 16, 2005 | 32.01 | 32.25 | 32.03 | 32.14 | 563,587 | +0.13(+0.40%) |
Dec 15, 2005 | 32.28 | 32.18 | 31.53 | 32.01 | 726,889 | -0.27(-0.84%) |
Dec 14, 2005 | 31.79 | 32.36 | 31.75 | 32.28 | 732,675 | +0.53(+1.68%) |
Dec 13, 2005 | 30.06 | 31.84 | 30.01 | 31.75 | 1,773,888 | -0.44(-1.37%) |
Dec 12, 2005 | 32.64 | 32.78 | 32.05 | 32.19 | 407,605 | -0.45(-1.38%) |
Dec 09, 2005 | 32.39 | 32.76 | 32.39 | 32.64 | 698,550 | +0.32(+1.00%) |
Dec 08, 2005 | 32.79 | 32.79 | 32.20 | 32.32 | 597,593 | -0.51(-1.55%) |
Dec 07, 2005 | 32.65 | 32.96 | 32.42 | 32.83 | 796,201 | +0.17(+0.52%) |
Dec 06, 2005 | 32.63 | 32.83 | 32.55 | 32.66 | 804,938 | -0.02(-0.05%) |
Dec 05, 2005 | 32.73 | 32.94 | 32.61 | 32.67 | 1,230,610 | -0.15(-0.46%) |
Dec 02, 2005 | 32.59 | 32.88 | 32.59 | 32.83 | 522,850 | +0.03(+0.10%) |
Dec 01, 2005 | 32.44 | 33.01 | 32.50 | 32.79 | 1,041,213 | +0.36(+1.10%) |
Nov 30, 2005 | 32.13 | 32.52 | 31.94 | 32.44 | 1,411,270 | +0.10(+0.31%) |
Nov 29, 2005 | 32.33 | 32.39 | 32.05 | 32.33 | 555,912 | +0.01(+0.03%) |
Nov 28, 2005 | 32.38 | 32.49 | 32.13 | 32.33 | 527,219 | -0.06(-0.18%) |
Nov 25, 2005 | 32.32 | 32.47 | 32.20 | 32.39 | 344,079 | +0.00(+0.00%) |
Nov 23, 2005 | 31.76 | 33.03 | 31.66 | 32.39 | 2,225,537 | +0.63(+1.97%) |
Nov 22, 2005 | 31.05 | 31.90 | 30.82 | 31.76 | 1,618,379 | +0.63(+2.01%) |
Nov 21, 2005 | 31.23 | 31.28 | 30.96 | 31.13 | 580,236 | -0.22(-0.70%) |
Nov 18, 2005 | 31.42 | 31.50 | 31.21 | 31.35 | 549,653 | +0.07(+0.22%) |
Nov 17, 2005 | 30.91 | 31.34 | 30.91 | 31.28 | 703,745 | +0.37(+1.21%) |
Nov 16, 2005 | 31.00 | 31.05 | 30.78 | 30.91 | 530,643 | -0.09(-0.30%) |
Nov 15, 2005 | 30.73 | 31.12 | 30.66 | 31.00 | 1,128,591 | -0.15(-0.49%) |
Nov 14, 2005 | 31.00 | 31.19 | 30.79 | 31.16 | 636,559 | +0.11(+0.35%) |
Nov 11, 2005 | 30.63 | 31.21 | 30.40 | 31.05 | 1,928,098 | +0.41(+1.33%) |
Nov 10, 2005 | 29.58 | 30.73 | 29.53 | 30.64 | 1,172,043 | +1.08(+3.67%) |
Nov 09, 2005 | 29.52 | 29.63 | 29.39 | 29.56 | 579,645 | +0.05(+0.17%) |
Nov 08, 2005 | 29.34 | 29.58 | 29.18 | 29.51 | 1,006,498 | -0.03(-0.11%) |
Nov 07, 2005 | 29.73 | 30.23 | 29.21 | 29.54 | 1,218,802 | -0.19(-0.63%) |
Nov 04, 2005 | 29.61 | 29.85 | 29.47 | 29.73 | 1,047,117 | +0.19(+0.66%) |
Nov 03, 2005 | 29.62 | 29.62 | 29.39 | 29.53 | 1,198,139 | +0.06(+0.20%) |
Nov 02, 2005 | 29.35 | 29.63 | 29.24 | 29.47 | 1,165,431 | +0.08(+0.29%) |
Nov 01, 2005 | 29.28 | 29.51 | 29.12 | 29.39 | 1,533,717 | +0.19(+0.67%) |
Oct 31, 2005 | 29.85 | 29.88 | 28.92 | 29.19 | 1,723,350 | -0.91(-3.01%) |
Oct 28, 2005 | 30.05 | 30.14 | 29.65 | 30.10 | 977,096 | +0.03(+0.11%) |
Oct 27, 2005 | 29.65 | 30.21 | 29.39 | 30.06 | 939,902 | +0.37(+1.25%) |
Oct 26, 2005 | 30.52 | 30.54 | 29.62 | 29.69 | 1,703,159 | -0.74(-2.42%) |
Oct 25, 2005 | 30.52 | 30.90 | 30.28 | 30.43 | 1,074,275 | -0.07(-0.22%) |
Oct 24, 2005 | 31.04 | 31.15 | 30.45 | 30.50 | 1,440,317 | -0.56(-1.80%) |
Oct 21, 2005 | 30.36 | 31.25 | 30.04 | 31.06 | 1,431,225 | +1.96(+6.72%) |
Oct 20, 2005 | 29.81 | 29.85 | 28.91 | 29.10 | 787,109 | -0.38(-1.29%) |
Oct 19, 2005 | 29.42 | 29.48 | 28.79 | 29.48 | 613,888 | +0.16(+0.55%) |
Oct 18, 2005 | 28.85 | 29.42 | 28.66 | 29.32 | 624,043 | +0.47(+1.61%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.44 | 28.85 | 753,692 | -0.19(-0.67%) |
Oct 14, 2005 | 28.81 | 29.29 | 28.67 | 29.05 | 613,298 | +0.24(+0.82%) |
Oct 13, 2005 | 28.52 | 28.95 | 28.52 | 28.81 | 387,178 | +0.14(+0.47%) |
Oct 12, 2005 | 28.38 | 28.76 | 28.37 | 28.68 | 427,679 | +0.13(+0.44%) |
Oct 11, 2005 | 28.87 | 29.01 | 28.52 | 28.55 | 650,492 | -0.41(-1.43%) |
Oct 10, 2005 | 28.99 | 29.26 | 28.72 | 28.96 | 428,859 | -0.03(-0.09%) |
Oct 07, 2005 | 29.02 | 29.12 | 28.76 | 28.99 | 856,539 | +0.04(+0.15%) |
Oct 06, 2005 | 28.71 | 28.95 | 28.53 | 28.95 | 700,321 | +0.25(+0.86%) |
Oct 05, 2005 | 29.04 | 29.05 | 28.70 | 28.70 | 410,085 | -0.50(-1.71%) |
Oct 04, 2005 | 29.43 | 29.47 | 29.12 | 29.20 | 604,796 | -0.28(-0.95%) |
Oct 03, 2005 | 29.53 | 29.77 | 29.06 | 29.48 | 430,040 | -0.11(-0.37%) |
Sep 30, 2005 | 29.43 | 29.59 | 28.99 | 29.59 | 512,813 | -0.05(-0.17%) |
Sep 29, 2005 | 29.68 | 29.72 | 29.27 | 29.64 | 1,001,420 | -0.08(-0.28%) |
Sep 28, 2005 | 29.64 | 29.90 | 29.40 | 29.73 | 915,342 | +0.17(+0.57%) |
Sep 27, 2005 | 29.32 | 29.57 | 29.10 | 29.56 | 1,160,590 | +0.30(+1.01%) |
Sep 26, 2005 | 28.99 | 29.26 | 28.76 | 29.26 | 1,300,276 | +0.33(+1.14%) |
Sep 23, 2005 | 28.63 | 28.93 | 27.92 | 28.93 | 856,893 | +0.79(+2.80%) |
Sep 22, 2005 | 28.12 | 28.18 | 27.75 | 28.14 | 359,311 | -0.01(-0.03%) |
Sep 21, 2005 | 28.40 | 28.63 | 28.07 | 28.15 | 322,117 | -0.54(-1.89%) |
Sep 20, 2005 | 28.51 | 28.79 | 28.37 | 28.69 | 490,614 | +0.20(+0.71%) |
Sep 19, 2005 | 29.22 | 29.22 | 28.46 | 28.49 | 454,364 | -0.81(-2.77%) |
Sep 16, 2005 | 28.90 | 29.32 | 28.74 | 29.30 | 800,924 | +0.57(+1.97%) |
Sep 15, 2005 | 28.79 | 28.91 | 28.46 | 28.74 | 489,315 | -0.02(-0.06%) |
Sep 14, 2005 | 28.67 | 28.82 | 28.62 | 28.75 | 1,034,837 | +0.10(+0.35%) |
Sep 13, 2005 | 28.53 | 28.85 | 28.37 | 28.65 | 519,189 | -0.08(-0.29%) |
Sep 12, 2005 | 28.74 | 28.84 | 28.63 | 28.74 | 678,359 | -0.15(-0.53%) |
Sep 09, 2005 | 28.64 | 28.89 | 28.37 | 28.89 | 447,634 | +0.31(+1.10%) |
Sep 08, 2005 | 28.29 | 28.73 | 28.29 | 28.57 | 1,412,451 | +0.16(+0.57%) |
Sep 07, 2005 | 28.15 | 28.57 | 27.98 | 28.41 | 1,062,467 | +0.30(+1.05%) |
Sep 06, 2005 | 28.49 | 28.49 | 28.02 | 28.12 | 640,219 | -0.21(-0.75%) |
Sep 02, 2005 | 28.16 | 28.72 | 28.02 | 28.33 | 732,911 | +0.23(+0.81%) |
Sep 01, 2005 | 28.02 | 28.23 | 27.85 | 28.10 | 638,094 | +0.12(+0.42%) |
Aug 31, 2005 | 28.10 | 28.24 | 27.71 | 27.98 | 785,692 | -0.05(-0.18%) |
Aug 30, 2005 | 28.37 | 28.45 | 27.69 | 28.03 | 879,446 | -0.30(-1.08%) |
Aug 29, 2005 | 28.34 | 28.47 | 27.91 | 28.34 | 1,018,778 | +0.06(+0.21%) |
Aug 26, 2005 | 28.46 | 28.46 | 28.13 | 28.28 | 701,384 | -0.31(-1.10%) |
Aug 25, 2005 | 28.58 | 28.66 | 28.40 | 28.59 | 406,070 | -0.03(-0.12%) |
Aug 24, 2005 | 28.57 | 29.01 | 28.57 | 28.63 | 595,586 | +0.08(+0.30%) |
Aug 23, 2005 | 28.33 | 28.66 | 28.28 | 28.54 | 663,245 | +0.22(+0.78%) |
Aug 22, 2005 | 28.52 | 28.66 | 28.24 | 28.32 | 416,934 | -0.20(-0.71%) |
Aug 19, 2005 | 28.74 | 28.75 | 28.43 | 28.52 | 523,322 | -0.04(-0.15%) |
Aug 18, 2005 | 28.52 | 28.63 | 28.37 | 28.57 | 586,140 | +0.07(+0.24%) |
Aug 17, 2005 | 28.60 | 28.97 | 28.29 | 28.50 | 860,789 | -0.14(-0.47%) |
Aug 16, 2005 | 28.92 | 29.01 | 28.56 | 28.63 | 979,222 | -0.40(-1.37%) |
Aug 15, 2005 | 28.99 | 29.13 | 28.90 | 29.03 | 926,087 | +0.16(+0.56%) |
Aug 12, 2005 | 28.73 | 29.02 | 28.65 | 28.87 | 1,018,542 | +0.09(+0.32%) |
Aug 11, 2005 | 28.20 | 28.96 | 28.03 | 28.78 | 1,484,833 | +0.59(+2.10%) |
Aug 10, 2005 | 30.19 | 30.45 | 27.61 | 28.18 | 3,974,511 | -1.94(-6.44%) |
Aug 09, 2005 | 30.12 | 30.45 | 29.73 | 30.12 | 1,053,139 | +0.14(+0.48%) |
Aug 08, 2005 | 30.24 | 30.51 | 29.64 | 29.98 | 1,024,564 | -0.30(-0.98%) |
Aug 05, 2005 | 30.78 | 30.95 | 30.28 | 30.28 | 800,097 | -0.47(-1.51%) |
Aug 04, 2005 | 30.72 | 31.06 | 30.72 | 30.74 | 736,689 | +0.03(+0.08%) |
Aug 03, 2005 | 30.86 | 30.89 | 30.57 | 30.72 | 439,605 | -0.21(-0.68%) |
Aug 02, 2005 | 30.88 | 31.00 | 30.76 | 30.93 | 860,671 | +0.10(+0.33%) |
Aug 01, 2005 | 30.75 | 30.98 | 30.67 | 30.83 | 636,795 | +0.00(+0.00%) |
Jul 29, 2005 | 30.98 | 30.98 | 30.74 | 30.83 | 1,087,618 | -0.08(-0.25%) |
Jul 28, 2005 | 30.98 | 31.11 | 30.76 | 30.90 | 1,488,139 | +0.03(+0.08%) |
Jul 27, 2005 | 31.01 | 31.01 | 30.75 | 30.88 | 1,123,277 | -0.06(-0.19%) |
Jul 26, 2005 | 30.85 | 31.11 | 30.73 | 30.94 | 1,055,500 | +0.20(+0.66%) |
Jul 25, 2005 | 30.87 | 30.91 | 30.62 | 30.73 | 1,108,990 | -0.15(-0.49%) |
Jul 22, 2005 | 30.87 | 31.12 | 30.49 | 30.89 | 742,239 | -0.15(-0.49%) |
Jul 21, 2005 | 31.42 | 31.55 | 29.80 | 31.04 | 1,295,317 | -0.77(-2.42%) |
Jul 20, 2005 | 30.66 | 32.24 | 30.47 | 31.81 | 1,869,885 | +0.99(+3.21%) |
Jul 19, 2005 | 30.81 | 30.96 | 30.54 | 30.82 | 481,050 | +0.00(+0.00%) |
Jul 18, 2005 | 31.17 | 31.36 | 30.48 | 30.82 | 594,759 | -0.41(-1.33%) |
Jul 15, 2005 | 31.13 | 31.35 | 30.90 | 31.23 | 282,915 | +0.03(+0.11%) |
Jul 14, 2005 | 31.34 | 31.43 | 31.03 | 31.20 | 495,692 | +0.00(+0.00%) |
Jul 13, 2005 | 31.17 | 31.24 | 30.89 | 31.20 | 754,637 | -0.05(-0.16%) |
Jul 12, 2005 | 30.95 | 31.36 | 30.78 | 31.25 | 762,076 | +0.24(+0.76%) |
Jul 11, 2005 | 30.71 | 31.23 | 30.63 | 31.01 | 579,527 | +0.30(+0.99%) |
Jul 08, 2005 | 30.31 | 30.73 | 30.23 | 30.71 | 420,476 | +0.39(+1.29%) |
Jul 07, 2005 | 29.86 | 30.34 | 29.47 | 30.32 | 499,942 | +0.08(+0.25%) |
Jul 06, 2005 | 30.53 | 30.56 | 30.08 | 30.24 | 569,609 | -0.23(-0.75%) |
Jul 05, 2005 | 30.34 | 30.66 | 30.12 | 30.47 | 548,000 | -0.03(-0.08%) |
Jul 01, 2005 | 30.28 | 30.56 | 30.15 | 30.50 | 383,754 | +0.25(+0.84%) |
Jun 30, 2005 | 30.34 | 30.48 | 30.17 | 30.24 | 368,876 | -0.01(-0.03%) |
Jun 29, 2005 | 30.40 | 30.44 | 30.13 | 30.25 | 525,565 | -0.05(-0.17%) |
Jun 28, 2005 | 29.95 | 30.30 | 29.79 | 30.30 | 397,687 | +0.53(+1.76%) |
Jun 27, 2005 | 29.64 | 29.87 | 29.51 | 29.78 | 657,931 | +0.22(+0.75%) |
Jun 24, 2005 | 29.47 | 29.64 | 29.32 | 29.56 | 600,781 | -0.04(-0.14%) |
Jun 23, 2005 | 30.11 | 30.11 | 29.53 | 29.60 | 576,457 | -0.43(-1.44%) |
Jun 22, 2005 | 30.03 | 30.23 | 29.94 | 30.03 | 876,258 | +0.00(+0.00%) |
Jun 21, 2005 | 30.00 | 30.17 | 29.89 | 30.03 | 528,872 | +0.08(+0.28%) |
Jun 20, 2005 | 29.85 | 29.99 | 29.69 | 29.95 | 396,152 | +0.02(+0.06%) |
Jun 17, 2005 | 29.90 | 30.02 | 29.64 | 29.93 | 1,188,929 | +0.29(+0.97%) |
Jun 16, 2005 | 29.54 | 29.71 | 29.46 | 29.64 | 1,275,598 | +0.09(+0.32%) |
Jun 15, 2005 | 29.60 | 29.62 | 29.42 | 29.55 | 1,424,258 | +0.13(+0.43%) |
Jun 14, 2005 | 29.06 | 29.60 | 29.00 | 29.42 | 1,816,986 | +0.39(+1.34%) |
Jun 13, 2005 | 28.99 | 29.12 | 28.85 | 29.03 | 1,991,506 | +0.07(+0.23%) |
Jun 10, 2005 | 29.07 | 29.29 | 28.72 | 28.96 | 1,070,378 | -0.13(-0.44%) |
Jun 09, 2005 | 29.31 | 29.47 | 29.05 | 29.09 | 950,883 | -0.14(-0.46%) |
Jun 08, 2005 | 29.65 | 29.72 | 29.23 | 29.23 | 739,405 | -0.43(-1.46%) |
Jun 07, 2005 | 30.19 | 30.41 | 29.63 | 29.66 | 902,471 | -0.40(-1.32%) |
Jun 06, 2005 | 29.84 | 30.07 | 29.57 | 30.06 | 644,352 | +0.13(+0.42%) |
Jun 03, 2005 | 30.15 | 30.31 | 29.69 | 29.93 | 421,184 | -0.19(-0.62%) |
Jun 02, 2005 | 29.76 | 30.20 | 29.60 | 30.12 | 602,316 | +0.35(+1.17%) |
Jun 01, 2005 | 29.51 | 30.03 | 29.36 | 29.77 | 805,056 | +0.39(+1.33%) |
May 31, 2005 | 29.68 | 29.68 | 29.36 | 29.38 | 1,078,880 | -0.42(-1.42%) |
May 27, 2005 | 29.53 | 29.86 | 29.51 | 29.80 | 721,457 | +0.23(+0.77%) |
May 26, 2005 | 29.37 | 29.70 | 29.30 | 29.57 | 747,198 | +0.41(+1.42%) |
May 25, 2005 | 29.58 | 29.69 | 29.09 | 29.16 | 829,853 | -0.51(-1.71%) |
May 24, 2005 | 30.01 | 30.01 | 29.29 | 29.67 | 852,288 | -0.34(-1.13%) |
May 23, 2005 | 30.04 | 30.14 | 29.84 | 30.01 | 533,595 | +0.02(+0.06%) |
May 20, 2005 | 30.20 | 30.20 | 29.81 | 29.99 | 573,505 | -0.11(-0.37%) |
May 19, 2005 | 30.47 | 30.47 | 29.98 | 30.10 | 871,771 | -0.25(-0.81%) |
May 18, 2005 | 30.02 | 30.45 | 29.95 | 30.34 | 850,871 | +0.44(+1.47%) |
May 17, 2005 | 30.08 | 30.08 | 29.53 | 29.90 | 742,947 | -0.36(-1.18%) |
May 16, 2005 | 29.97 | 30.93 | 29.83 | 30.26 | 1,718,982 | +0.19(+0.62%) |
May 13, 2005 | 29.49 | 30.25 | 29.43 | 30.07 | 2,404,543 | +0.79(+2.69%) |
May 12, 2005 | 29.42 | 29.52 | 29.12 | 29.29 | 1,353,057 | -0.07(-0.23%) |
May 11, 2005 | 29.05 | 29.47 | 28.98 | 29.35 | 325,659 | +0.20(+0.70%) |
May 10, 2005 | 29.10 | 29.24 | 28.96 | 29.15 | 628,884 | -0.16(-0.55%) |
May 09, 2005 | 29.31 | 29.37 | 29.01 | 29.31 | 959,975 | -0.16(-0.55%) |
May 06, 2005 | 29.47 | 29.73 | 29.33 | 29.47 | 590,508 | +0.03(+0.12%) |
May 05, 2005 | 29.34 | 29.73 | 29.29 | 29.44 | 813,086 | -0.24(-0.80%) |
May 04, 2005 | 29.34 | 29.73 | 29.22 | 29.68 | 1,089,979 | +0.34(+1.15%) |
May 03, 2005 | 29.22 | 29.43 | 28.79 | 29.34 | 1,058,570 | +0.08(+0.29%) |
May 02, 2005 | 28.50 | 29.46 | 28.50 | 29.25 | 2,090,455 | +0.75(+2.64%) |
Apr 29, 2005 | 28.15 | 28.55 | 28.01 | 28.50 | 850,044 | +0.39(+1.39%) |
Apr 28, 2005 | 28.23 | 28.35 | 27.88 | 28.11 | 700,203 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.45 | 1,352,467 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.63 | 27.90 | 27.91 | 1,095,765 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.85 | 27.92 | 28.68 | 1,274,181 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.63 | 27.60 | 27.78 | 2,039,564 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,619 | +1.58(+6.09%) |
Apr 20, 2005 | 26.13 | 26.40 | 25.93 | 26.02 | 881,335 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.30 | 25.38 | 26.21 | 972,019 | +0.59(+2.31%) |
Apr 18, 2005 | 25.41 | 25.71 | 25.26 | 25.62 | 874,841 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.85 | 25.09 | 25.41 | 810,960 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,734 | -0.37(-1.43%) |
Apr 13, 2005 | 26.58 | 27.01 | 26.04 | 26.14 | 1,023,029 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,749 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.25 | 25.96 | 26.06 | 364,507 | -0.03(-0.10%) |
Apr 08, 2005 | 26.24 | 26.25 | 26.02 | 26.08 | 383,045 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.69 | 26.14 | 489,552 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,061 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,906 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,695 | +0.16(+0.62%) |
Apr 01, 2005 | 26.08 | 26.30 | 25.75 | 25.82 | 492,031 | -0.17(-0.65%) |
Mar 31, 2005 | 26.09 | 26.15 | 25.86 | 25.99 | 683,790 | -0.18(-0.68%) |
Mar 30, 2005 | 25.89 | 26.19 | 25.85 | 26.17 | 502,540 | +0.38(+1.48%) |
Mar 29, 2005 | 26.19 | 26.22 | 25.68 | 25.79 | 535,484 | -0.32(-1.23%) |
Mar 28, 2005 | 25.93 | 26.25 | 25.93 | 26.11 | 453,892 | +0.26(+1.02%) |
Mar 24, 2005 | 25.85 | 25.93 | 25.71 | 25.85 | 518,363 | +0.11(+0.43%) |
Mar 23, 2005 | 25.91 | 26.04 | 25.68 | 25.74 | 737,043 | -0.15(-0.59%) |
Mar 22, 2005 | 26.08 | 26.32 | 25.88 | 25.89 | 433,701 | -0.08(-0.33%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 25.97 | 227,182 | +0.05(+0.20%) |
Mar 18, 2005 | 26.03 | 26.19 | 25.86 | 25.92 | 540,207 | -0.15(-0.58%) |
Mar 17, 2005 | 26.06 | 26.32 | 25.87 | 26.08 | 653,562 | +0.15(+0.59%) |
Mar 16, 2005 | 26.04 | 26.16 | 25.80 | 25.92 | 311,135 | -0.19(-0.71%) |
Mar 15, 2005 | 26.45 | 26.59 | 26.06 | 26.11 | 383,990 | -0.16(-0.61%) |
Mar 14, 2005 | 25.83 | 26.34 | 25.79 | 26.27 | 1,108,636 | +0.43(+1.67%) |
Mar 11, 2005 | 25.91 | 26.04 | 25.78 | 25.84 | 384,462 | -0.09(-0.36%) |
Mar 10, 2005 | 25.87 | 26.07 | 25.67 | 25.93 | 718,387 | +0.06(+0.23%) |
Mar 09, 2005 | 25.91 | 26.08 | 25.70 | 25.87 | 684,735 | -0.17(-0.65%) |
Mar 08, 2005 | 26.40 | 26.43 | 25.96 | 26.04 | 721,693 | -0.44(-1.66%) |
Mar 07, 2005 | 26.24 | 26.74 | 26.16 | 26.48 | 686,152 | +0.36(+1.36%) |
Mar 04, 2005 | 26.16 | 26.41 | 26.04 | 26.13 | 727,125 | +0.18(+0.69%) |
Mar 03, 2005 | 26.08 | 26.32 | 25.92 | 25.95 | 641,872 | -0.15(-0.58%) |
Mar 02, 2005 | 25.87 | 26.25 | 25.87 | 26.10 | 656,750 | +0.29(+1.12%) |
Mar 01, 2005 | 25.73 | 26.01 | 25.72 | 25.81 | 769,869 | +0.08(+0.30%) |
Feb 28, 2005 | 25.66 | 25.91 | 25.66 | 25.74 | 799,625 | -0.03(-0.10%) |
Feb 25, 2005 | 25.71 | 25.86 | 25.49 | 25.76 | 500,533 | +0.10(+0.40%) |
Feb 24, 2005 | 25.41 | 25.74 | 25.34 | 25.66 | 449,877 | +0.24(+0.93%) |
Feb 23, 2005 | 25.79 | 25.81 | 25.42 | 25.42 | 365,570 | -0.19(-0.76%) |
Feb 22, 2005 | 25.73 | 25.91 | 25.58 | 25.62 | 622,980 | -0.29(-1.11%) |
Feb 18, 2005 | 26.03 | 26.21 | 25.91 | 25.91 | 513,049 | -0.09(-0.36%) |
Feb 17, 2005 | 26.20 | 26.42 | 25.97 | 26.00 | 590,981 | -0.29(-1.10%) |
Feb 16, 2005 | 26.47 | 26.53 | 26.08 | 26.29 | 451,530 | -0.24(-0.89%) |
Feb 15, 2005 | 26.25 | 26.63 | 26.18 | 26.52 | 478,688 | +0.31(+1.20%) |
Feb 14, 2005 | 26.30 | 26.37 | 26.14 | 26.21 | 446,217 | -0.17(-0.64%) |
Feb 11, 2005 | 26.10 | 26.43 | 26.10 | 26.38 | 498,171 | +0.21(+0.81%) |
Feb 10, 2005 | 26.13 | 26.25 | 26.00 | 26.17 | 379,267 | +0.05(+0.19%) |
Feb 09, 2005 | 26.01 | 26.28 | 25.80 | 26.12 | 1,086,437 | +0.32(+1.25%) |
Feb 08, 2005 | 25.98 | 26.19 | 25.64 | 25.80 | 1,057,390 | -0.23(-0.88%) |
Feb 07, 2005 | 26.26 | 26.43 | 26.01 | 26.03 | 884,877 | -0.24(-0.90%) |
Feb 04, 2005 | 25.67 | 26.28 | 25.41 | 26.26 | 1,502,544 | +0.60(+2.34%) |
Feb 03, 2005 | 24.49 | 25.88 | 24.22 | 25.66 | 1,924,438 | +1.02(+4.12%) |
Feb 02, 2005 | 24.26 | 24.71 | 24.26 | 24.64 | 954,425 | +0.25(+1.01%) |
Feb 01, 2005 | 23.91 | 24.51 | 23.91 | 24.40 | 775,301 | +0.43(+1.80%) |
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,558 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,367 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.54 | 545,639 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.64 | 593,460 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.76 | 23.80 | 716,380 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,072 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.92 | 23.65 | 23.71 | 547,292 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,548 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.53 | 23.57 | 503,839 | -0.19(-0.78%) |
Jan 18, 2005 | 23.32 | 23.84 | 23.25 | 23.76 | 1,269,930 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.32 | 472,666 | +0.25(+1.10%) |
Jan 13, 2005 | 23.09 | 23.18 | 22.94 | 23.06 | 512,577 | -0.10(-0.44%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.84 | 23.16 | 516,473 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,142 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.42 | 23.11 | 23.18 | 596,530 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,719 | -0.10(-0.43%) |
Jan 06, 2005 | 23.76 | 23.76 | 23.34 | 23.37 | 407,605 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,839 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.43 | 815,211 | -0.85(-3.49%) |