Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.73 | 32.25 | 31.45 | 31.63 | 188,451 | +0.06(+0.19%) |
Oct 28, 2005 | 31.19 | 31.82 | 31.19 | 31.57 | 155,296 | +0.75(+2.43%) |
Oct 27, 2005 | 30.48 | 31.17 | 30.33 | 30.82 | 107,785 | +0.52(+1.71%) |
Oct 26, 2005 | 30.18 | 31.01 | 30.18 | 30.30 | 103,344 | -0.09(-0.31%) |
Oct 25, 2005 | 30.51 | 30.58 | 29.64 | 30.39 | 78,017 | -0.03(-0.11%) |
Oct 24, 2005 | 30.00 | 30.43 | 29.70 | 30.43 | 102,247 | +0.70(+2.34%) |
Oct 21, 2005 | 29.59 | 30.34 | 29.59 | 29.73 | 67,977 | +0.22(+0.75%) |
Oct 20, 2005 | 30.28 | 30.29 | 29.15 | 29.51 | 128,173 | -0.70(-2.31%) |
Oct 19, 2005 | 29.25 | 30.46 | 28.83 | 30.21 | 128,588 | +0.93(+3.19%) |
Oct 18, 2005 | 29.59 | 29.91 | 29.08 | 29.27 | 48,172 | -0.18(-0.61%) |
Oct 17, 2005 | 29.90 | 30.17 | 29.11 | 29.45 | 95,454 | -0.40(-1.34%) |
Oct 14, 2005 | 30.48 | 30.48 | 29.65 | 29.85 | 129,903 | -0.37(-1.24%) |
Oct 13, 2005 | 29.92 | 30.38 | 29.49 | 30.22 | 101,480 | +0.44(+1.48%) |
Oct 12, 2005 | 29.84 | 30.34 | 29.32 | 29.78 | 94,308 | -0.19(-0.62%) |
Oct 11, 2005 | 29.68 | 30.04 | 29.60 | 29.97 | 170,156 | +0.48(+1.64%) |
Oct 10, 2005 | 29.67 | 29.67 | 29.37 | 29.49 | 83,542 | -0.06(-0.20%) |
Oct 07, 2005 | 28.94 | 29.61 | 28.56 | 29.55 | 90,201 | +0.82(+2.84%) |
Oct 06, 2005 | 28.84 | 28.96 | 28.30 | 28.73 | 124,229 | +0.09(+0.33%) |
Oct 05, 2005 | 29.55 | 29.55 | 28.51 | 28.64 | 114,909 | -0.87(-2.94%) |
Oct 04, 2005 | 29.61 | 30.15 | 29.27 | 29.50 | 86,612 | +0.16(+0.55%) |
Oct 03, 2005 | 29.85 | 29.92 | 29.28 | 29.34 | 87,954 | -0.48(-1.60%) |
Sep 30, 2005 | 29.81 | 30.11 | 29.23 | 29.82 | 98,484 | +0.09(+0.29%) |
Sep 29, 2005 | 29.09 | 29.74 | 29.01 | 29.73 | 52,711 | +0.56(+1.92%) |
Sep 28, 2005 | 29.36 | 29.42 | 29.03 | 29.17 | 98,552 | -0.17(-0.58%) |
Sep 27, 2005 | 29.26 | 29.53 | 29.02 | 29.34 | 56,777 | -0.06(-0.20%) |
Sep 26, 2005 | 29.39 | 29.48 | 29.05 | 29.40 | 86,680 | +0.18(+0.61%) |
Sep 23, 2005 | 29.22 | 29.28 | 28.60 | 29.22 | 115,033 | +0.28(+0.97%) |
Sep 22, 2005 | 28.94 | 29.36 | 28.59 | 28.94 | 190,165 | -0.18(-0.61%) |
Sep 21, 2005 | 29.83 | 29.83 | 29.08 | 29.12 | 198,975 | -0.83(-2.78%) |
Sep 20, 2005 | 30.28 | 30.28 | 29.78 | 29.95 | 223,862 | -0.23(-0.76%) |
Sep 19, 2005 | 30.20 | 30.51 | 29.89 | 30.18 | 75,093 | -0.09(-0.31%) |
Sep 16, 2005 | 29.94 | 30.38 | 29.74 | 30.28 | 244,837 | +0.49(+1.65%) |
Sep 15, 2005 | 29.50 | 30.04 | 29.50 | 29.78 | 86,403 | +0.29(+0.98%) |
Sep 14, 2005 | 29.93 | 30.17 | 29.30 | 29.49 | 203,476 | -0.41(-1.36%) |
Sep 13, 2005 | 29.49 | 30.15 | 29.36 | 29.90 | 179,514 | +0.33(+1.12%) |
Sep 12, 2005 | 28.60 | 29.83 | 28.39 | 29.57 | 491,357 | +1.43(+5.07%) |
Sep 09, 2005 | 27.64 | 28.19 | 27.64 | 28.14 | 75,101 | +0.33(+1.19%) |
Sep 08, 2005 | 27.74 | 27.84 | 27.40 | 27.81 | 105,981 | +0.19(+0.68%) |
Sep 07, 2005 | 27.60 | 27.68 | 27.18 | 27.62 | 86,720 | -0.03(-0.09%) |
Sep 06, 2005 | 28.15 | 28.15 | 27.42 | 27.65 | 178,354 | -0.37(-1.30%) |
Sep 02, 2005 | 28.08 | 28.16 | 27.89 | 28.02 | 81,324 | -0.20(-0.72%) |
Sep 01, 2005 | 27.67 | 28.30 | 27.67 | 28.22 | 98,930 | +0.59(+2.12%) |
Aug 31, 2005 | 27.20 | 27.66 | 27.00 | 27.63 | 142,854 | +0.46(+1.69%) |
Aug 30, 2005 | 27.11 | 27.25 | 26.98 | 27.17 | 115,044 | +0.11(+0.41%) |
Aug 29, 2005 | 27.06 | 27.11 | 26.60 | 27.06 | 305,008 | -0.12(-0.44%) |
Aug 26, 2005 | 27.72 | 27.73 | 27.16 | 27.18 | 217,303 | -0.54(-1.93%) |
Aug 25, 2005 | 26.97 | 27.81 | 26.63 | 27.72 | 158,292 | +1.00(+3.75%) |
Aug 24, 2005 | 27.31 | 27.32 | 26.50 | 26.72 | 402,504 | -0.60(-2.21%) |
Aug 23, 2005 | 28.02 | 28.02 | 27.24 | 27.32 | 92,585 | -0.61(-2.19%) |
Aug 22, 2005 | 27.66 | 27.93 | 27.39 | 27.93 | 46,917 | +0.36(+1.29%) |
Aug 19, 2005 | 27.51 | 27.62 | 27.32 | 27.57 | 56,563 | -0.04(-0.15%) |
Aug 18, 2005 | 27.65 | 27.74 | 27.36 | 27.62 | 73,187 | -0.05(-0.18%) |
Aug 17, 2005 | 27.79 | 27.96 | 27.53 | 27.67 | 114,512 | -0.20(-0.70%) |
Aug 16, 2005 | 28.53 | 28.68 | 27.80 | 27.86 | 120,196 | -0.74(-2.58%) |
Aug 15, 2005 | 27.77 | 28.67 | 27.66 | 28.60 | 168,519 | +0.77(+2.78%) |
Aug 12, 2005 | 27.82 | 27.96 | 27.54 | 27.83 | 168,319 | -0.14(-0.49%) |
Aug 11, 2005 | 28.13 | 28.17 | 27.83 | 27.96 | 149,374 | -0.24(-0.84%) |
Aug 10, 2005 | 28.37 | 28.53 | 27.97 | 28.20 | 167,971 | -0.06(-0.21%) |
Aug 09, 2005 | 28.04 | 28.53 | 28.03 | 28.26 | 212,241 | +0.12(+0.42%) |
Aug 08, 2005 | 28.73 | 28.89 | 27.91 | 28.14 | 205,222 | -0.70(-2.42%) |
Aug 05, 2005 | 28.89 | 28.95 | 27.84 | 28.84 | 123,150 | -0.10(-0.35%) |
Aug 04, 2005 | 29.15 | 29.21 | 28.79 | 28.94 | 113,891 | -0.27(-0.93%) |
Aug 03, 2005 | 29.33 | 29.50 | 29.02 | 29.21 | 97,909 | -0.49(-1.66%) |
Aug 02, 2005 | 29.75 | 29.86 | 29.52 | 29.71 | 168,866 | -0.04(-0.14%) |
Aug 01, 2005 | 30.17 | 30.29 | 29.33 | 29.75 | 132,978 | -0.37(-1.21%) |
Jul 29, 2005 | 29.94 | 30.51 | 29.56 | 30.11 | 181,806 | -0.01(-0.03%) |
Jul 28, 2005 | 30.72 | 30.72 | 28.80 | 30.12 | 387,035 | -0.81(-2.61%) |
Jul 27, 2005 | 30.63 | 31.02 | 30.63 | 30.93 | 71,207 | +0.13(+0.41%) |
Jul 26, 2005 | 30.93 | 31.25 | 30.74 | 30.80 | 71,575 | -0.11(-0.36%) |
Jul 25, 2005 | 31.30 | 31.40 | 30.79 | 30.91 | 115,447 | -0.15(-0.49%) |
Jul 22, 2005 | 30.54 | 31.07 | 30.38 | 31.07 | 128,332 | +0.24(+0.77%) |
Jul 21, 2005 | 30.98 | 31.15 | 30.35 | 30.83 | 62,350 | -0.14(-0.47%) |
Jul 20, 2005 | 30.71 | 31.14 | 30.70 | 30.97 | 44,625 | +0.11(+0.36%) |
Jul 19, 2005 | 30.57 | 31.14 | 30.40 | 30.86 | 101,051 | +0.65(+2.14%) |
Jul 18, 2005 | 30.76 | 30.76 | 30.20 | 30.22 | 119,688 | -0.38(-1.25%) |
Jul 15, 2005 | 30.83 | 30.85 | 30.51 | 30.60 | 107,919 | -0.36(-1.15%) |
Jul 14, 2005 | 31.65 | 31.86 | 30.91 | 30.96 | 133,465 | -0.54(-1.70%) |
Jul 13, 2005 | 31.51 | 31.66 | 30.61 | 31.49 | 119,344 | +0.07(+0.22%) |
Jul 12, 2005 | 31.62 | 31.70 | 31.02 | 31.42 | 145,781 | -0.23(-0.72%) |
Jul 11, 2005 | 31.47 | 31.88 | 30.93 | 31.65 | 209,495 | +0.34(+1.09%) |
Jul 08, 2005 | 30.48 | 31.54 | 29.95 | 31.31 | 214,477 | +0.88(+2.88%) |
Jul 07, 2005 | 29.96 | 30.46 | 29.73 | 30.44 | 124,214 | +0.32(+1.07%) |
Jul 06, 2005 | 30.18 | 30.51 | 29.65 | 30.11 | 250,217 | +0.04(+0.14%) |
Jul 05, 2005 | 29.81 | 30.28 | 29.58 | 30.07 | 229,719 | +0.17(+0.57%) |
Jul 01, 2005 | 29.70 | 29.91 | 29.66 | 29.90 | 123,921 | +0.26(+0.89%) |
Jun 30, 2005 | 30.77 | 30.77 | 29.38 | 29.64 | 289,607 | -1.05(-3.41%) |
Jun 29, 2005 | 29.94 | 31.66 | 29.94 | 30.68 | 523,006 | +0.76(+2.56%) |
Jun 28, 2005 | 29.29 | 29.93 | 29.25 | 29.92 | 96,844 | +0.72(+2.47%) |
Jun 27, 2005 | 29.03 | 29.70 | 28.81 | 29.20 | 148,859 | +0.17(+0.59%) |
Jun 24, 2005 | 28.89 | 29.06 | 28.47 | 29.03 | 252,006 | +0.12(+0.41%) |
Jun 23, 2005 | 29.22 | 29.55 | 28.71 | 28.91 | 172,305 | -0.54(-1.82%) |
Jun 22, 2005 | 29.06 | 29.52 | 29.03 | 29.44 | 75,548 | +0.42(+1.43%) |
Jun 21, 2005 | 29.45 | 29.45 | 28.89 | 29.03 | 138,570 | -0.32(-1.10%) |
Jun 20, 2005 | 29.07 | 29.60 | 29.02 | 29.35 | 114,167 | +0.23(+0.79%) |
Jun 17, 2005 | 29.38 | 29.61 | 28.99 | 29.12 | 185,053 | -0.02(-0.06%) |
Jun 16, 2005 | 29.23 | 29.49 | 28.97 | 29.14 | 128,804 | -0.10(-0.35%) |
Jun 15, 2005 | 29.02 | 29.26 | 28.55 | 29.24 | 234,504 | +0.24(+0.82%) |
Jun 14, 2005 | 28.68 | 29.01 | 28.49 | 29.00 | 141,640 | +0.37(+1.31%) |
Jun 13, 2005 | 28.26 | 28.73 | 28.19 | 28.63 | 143,634 | +0.35(+1.23%) |
Jun 10, 2005 | 28.22 | 28.41 | 28.06 | 28.28 | 124,395 | -0.19(-0.66%) |
Jun 09, 2005 | 28.25 | 28.56 | 28.05 | 28.47 | 204,574 | +0.07(+0.24%) |
Jun 08, 2005 | 28.14 | 28.65 | 28.03 | 28.40 | 109,289 | +0.27(+0.97%) |
Jun 07, 2005 | 27.69 | 28.30 | 27.55 | 28.13 | 252,001 | +0.46(+1.66%) |
Jun 06, 2005 | 27.28 | 28.05 | 27.03 | 27.67 | 279,868 | +0.35(+1.28%) |
Jun 03, 2005 | 27.47 | 27.74 | 27.13 | 27.32 | 142,986 | -0.30(-1.08%) |
Jun 02, 2005 | 27.66 | 27.79 | 27.28 | 27.62 | 144,618 | +0.03(+0.12%) |
Jun 01, 2005 | 27.36 | 27.91 | 27.22 | 27.58 | 128,242 | +0.37(+1.37%) |
May 31, 2005 | 27.34 | 27.65 | 27.16 | 27.21 | 188,418 | +0.01(+0.03%) |
May 27, 2005 | 27.06 | 27.44 | 27.06 | 27.20 | 168,380 | +0.01(+0.03%) |
May 26, 2005 | 27.35 | 27.35 | 26.85 | 27.19 | 114,416 | +0.27(+1.01%) |
May 25, 2005 | 27.34 | 27.34 | 26.89 | 26.92 | 115,964 | -0.27(-1.00%) |
May 24, 2005 | 27.04 | 27.28 | 27.03 | 27.19 | 65,314 | +0.03(+0.13%) |
May 23, 2005 | 27.44 | 27.74 | 26.91 | 27.16 | 254,804 | -0.20(-0.71%) |
May 20, 2005 | 27.00 | 27.40 | 27.00 | 27.35 | 39,670 | +0.36(+1.32%) |
May 19, 2005 | 26.83 | 27.20 | 26.68 | 27.00 | 120,293 | -0.11(-0.41%) |
May 18, 2005 | 26.88 | 27.23 | 26.84 | 27.11 | 109,799 | +0.40(+1.50%) |
May 17, 2005 | 26.88 | 26.89 | 26.51 | 26.71 | 242,704 | -0.18(-0.66%) |
May 16, 2005 | 27.35 | 27.65 | 26.76 | 26.89 | 198,137 | -0.32(-1.19%) |
May 13, 2005 | 27.34 | 27.58 | 27.05 | 27.21 | 585,361 | +0.02(+0.06%) |
May 12, 2005 | 27.43 | 27.50 | 27.15 | 27.19 | 389,913 | -0.19(-0.68%) |
May 11, 2005 | 27.40 | 27.44 | 27.16 | 27.38 | 154,662 | +0.00(+0.02%) |
May 10, 2005 | 27.35 | 27.70 | 27.34 | 27.37 | 156,437 | -0.26(-0.94%) |
May 09, 2005 | 27.78 | 27.78 | 27.41 | 27.63 | 148,364 | +0.05(+0.18%) |
May 06, 2005 | 27.78 | 27.79 | 27.23 | 27.58 | 85,991 | +0.01(+0.03%) |
May 05, 2005 | 27.79 | 27.96 | 27.36 | 27.57 | 165,108 | -0.32(-1.16%) |
May 04, 2005 | 28.42 | 28.42 | 27.70 | 27.90 | 218,279 | -0.25(-0.88%) |
May 03, 2005 | 27.83 | 28.59 | 27.70 | 28.14 | 514,376 | +0.44(+1.60%) |
May 02, 2005 | 27.64 | 28.21 | 27.34 | 27.70 | 120,782 | +0.13(+0.46%) |
Apr 29, 2005 | 27.07 | 27.59 | 26.85 | 27.57 | 121,275 | +0.41(+1.50%) |
Apr 28, 2005 | 27.17 | 27.28 | 26.77 | 27.17 | 113,399 | -0.07(-0.25%) |
Apr 27, 2005 | 27.18 | 27.67 | 27.11 | 27.23 | 250,712 | +0.10(+0.38%) |
Apr 26, 2005 | 27.39 | 27.43 | 26.95 | 27.13 | 110,842 | -0.19(-0.68%) |
Apr 25, 2005 | 26.99 | 27.59 | 26.95 | 27.32 | 118,592 | +0.26(+0.97%) |
Apr 22, 2005 | 27.21 | 27.40 | 26.98 | 27.06 | 357,338 | +0.01(+0.03%) |
Apr 21, 2005 | 26.90 | 27.36 | 26.38 | 27.05 | 313,381 | +0.45(+1.69%) |
Apr 20, 2005 | 27.11 | 27.18 | 26.59 | 26.60 | 205,580 | -0.52(-1.91%) |
Apr 19, 2005 | 26.72 | 27.32 | 26.70 | 27.11 | 303,828 | +0.37(+1.37%) |
Apr 18, 2005 | 26.54 | 26.88 | 26.32 | 26.75 | 243,947 | +0.46(+1.75%) |
Apr 15, 2005 | 26.55 | 26.82 | 26.27 | 26.29 | 381,806 | -0.26(-0.99%) |
Apr 14, 2005 | 26.48 | 26.75 | 26.33 | 26.55 | 113,491 | +0.20(+0.77%) |
Apr 13, 2005 | 26.54 | 26.67 | 26.27 | 26.35 | 105,419 | -0.19(-0.70%) |
Apr 12, 2005 | 25.49 | 26.89 | 25.49 | 26.54 | 194,854 | +1.03(+4.03%) |
Apr 11, 2005 | 25.80 | 26.03 | 25.41 | 25.51 | 172,100 | -0.29(-1.12%) |
Apr 08, 2005 | 26.08 | 26.15 | 25.78 | 25.80 | 81,765 | -0.28(-1.08%) |
Apr 07, 2005 | 25.76 | 26.28 | 25.72 | 26.08 | 88,771 | +0.22(+0.85%) |
Apr 06, 2005 | 26.06 | 26.46 | 25.81 | 25.86 | 114,679 | -0.31(-1.20%) |
Apr 05, 2005 | 26.55 | 26.68 | 26.11 | 26.17 | 173,497 | -0.38(-1.44%) |
Apr 04, 2005 | 26.28 | 26.61 | 25.69 | 26.55 | 306,758 | +0.45(+1.73%) |
Apr 01, 2005 | 26.59 | 26.80 | 25.66 | 26.10 | 235,548 | -0.46(-1.73%) |
Mar 31, 2005 | 27.32 | 27.45 | 26.38 | 26.56 | 261,736 | -0.67(-2.46%) |
Mar 30, 2005 | 26.56 | 27.23 | 26.56 | 27.23 | 140,346 | +0.53(+1.97%) |
Mar 29, 2005 | 26.96 | 27.21 | 26.57 | 26.71 | 142,124 | -0.27(-1.01%) |
Mar 28, 2005 | 27.06 | 27.40 | 26.98 | 26.98 | 203,184 | -0.12(-0.44%) |
Mar 24, 2005 | 27.42 | 27.44 | 27.10 | 27.10 | 170,472 | -0.14(-0.53%) |
Mar 23, 2005 | 27.73 | 27.82 | 27.23 | 27.24 | 315,689 | -0.69(-2.46%) |
Mar 22, 2005 | 28.15 | 28.38 | 27.62 | 27.93 | 2,675,636 | -0.05(-0.18%) |
Mar 21, 2005 | 28.13 | 28.13 | 27.62 | 27.98 | 413,913 | +0.20(+0.70%) |
Mar 18, 2005 | 28.19 | 28.55 | 27.79 | 27.79 | 522,601 | -0.38(-1.36%) |
Mar 17, 2005 | 27.66 | 28.27 | 27.47 | 28.17 | 247,365 | +0.56(+2.03%) |
Mar 16, 2005 | 27.60 | 27.61 | 27.15 | 27.61 | 115,923 | +0.10(+0.37%) |
Mar 15, 2005 | 27.83 | 28.04 | 27.46 | 27.51 | 119,241 | -0.31(-1.13%) |
Mar 14, 2005 | 27.19 | 27.83 | 27.13 | 27.82 | 119,507 | +0.60(+2.22%) |
Mar 11, 2005 | 27.25 | 27.28 | 26.92 | 27.22 | 54,585 | -0.01(-0.03%) |
Mar 10, 2005 | 27.27 | 27.27 | 27.03 | 27.23 | 77,069 | +0.14(+0.50%) |
Mar 09, 2005 | 27.41 | 27.41 | 27.01 | 27.09 | 92,245 | -0.25(-0.93%) |
Mar 08, 2005 | 27.83 | 27.91 | 27.11 | 27.34 | 142,288 | -0.48(-1.74%) |
Mar 07, 2005 | 28.10 | 28.10 | 27.78 | 27.83 | 133,519 | -0.08(-0.30%) |
Mar 04, 2005 | 28.25 | 28.25 | 27.82 | 27.91 | 103,544 | -0.19(-0.67%) |
Mar 03, 2005 | 27.96 | 28.23 | 27.55 | 28.10 | 395,322 | +0.22(+0.79%) |
Mar 02, 2005 | 27.62 | 27.96 | 27.40 | 27.88 | 266,104 | +0.36(+1.30%) |
Mar 01, 2005 | 27.31 | 27.90 | 27.23 | 27.52 | 224,461 | +0.22(+0.81%) |
Feb 28, 2005 | 27.19 | 27.48 | 26.96 | 27.30 | 226,859 | +0.01(+0.03%) |
Feb 25, 2005 | 26.60 | 27.40 | 26.60 | 27.29 | 135,420 | +0.69(+2.59%) |
Feb 24, 2005 | 27.02 | 27.19 | 26.38 | 26.61 | 688,173 | +0.42(+1.59%) |
Feb 23, 2005 | 26.29 | 26.43 | 26.15 | 26.19 | 188,420 | +0.02(+0.06%) |
Feb 22, 2005 | 26.77 | 26.77 | 26.15 | 26.17 | 191,066 | -0.70(-2.59%) |
Feb 18, 2005 | 27.89 | 27.89 | 26.78 | 26.87 | 214,570 | -0.75(-2.71%) |
Feb 17, 2005 | 28.67 | 28.67 | 27.62 | 27.62 | 131,565 | -0.79(-2.78%) |
Feb 16, 2005 | 28.47 | 28.63 | 28.13 | 28.41 | 148,812 | -0.21(-0.74%) |
Feb 15, 2005 | 28.95 | 28.95 | 28.28 | 28.62 | 137,312 | -0.24(-0.82%) |
Feb 14, 2005 | 28.92 | 29.05 | 28.67 | 28.86 | 50,638 | -0.07(-0.24%) |
Feb 11, 2005 | 28.74 | 28.92 | 28.24 | 28.92 | 120,744 | +0.13(+0.44%) |
Feb 10, 2005 | 29.27 | 29.42 | 28.63 | 28.80 | 94,659 | -0.42(-1.45%) |
Feb 09, 2005 | 29.09 | 29.82 | 28.73 | 29.22 | 240,265 | +0.25(+0.85%) |
Feb 08, 2005 | 29.20 | 29.58 | 28.92 | 28.98 | 104,821 | -0.16(-0.55%) |
Feb 07, 2005 | 28.98 | 29.26 | 28.95 | 29.14 | 111,510 | +0.20(+0.70%) |
Feb 04, 2005 | 28.59 | 29.50 | 28.53 | 28.93 | 254,249 | +0.36(+1.25%) |
Feb 03, 2005 | 28.21 | 28.58 | 27.83 | 28.58 | 369,597 | +0.43(+1.54%) |
Feb 02, 2005 | 27.57 | 28.15 | 27.51 | 28.14 | 228,904 | +0.42(+1.53%) |
Feb 01, 2005 | 27.87 | 27.91 | 27.61 | 27.72 | 274,691 | -0.11(-0.40%) |
Jan 31, 2005 | 27.57 | 27.87 | 27.51 | 27.83 | 402,101 | +0.42(+1.55%) |
Jan 28, 2005 | 28.29 | 28.30 | 27.29 | 27.40 | 297,472 | -0.81(-2.86%) |
Jan 27, 2005 | 29.72 | 29.74 | 27.80 | 28.21 | 610,921 | -1.62(-5.44%) |
Jan 26, 2005 | 29.80 | 29.89 | 29.57 | 29.83 | 35,505 | +0.28(+0.95%) |
Jan 25, 2005 | 29.57 | 29.83 | 29.43 | 29.55 | 53,532 | -0.11(-0.37%) |
Jan 24, 2005 | 29.89 | 29.96 | 29.61 | 29.66 | 53,651 | -0.17(-0.57%) |
Jan 21, 2005 | 29.53 | 30.10 | 29.38 | 29.83 | 93,256 | +0.42(+1.44%) |
Jan 20, 2005 | 30.24 | 30.28 | 29.40 | 29.41 | 214,731 | -0.91(-3.00%) |
Jan 19, 2005 | 30.94 | 31.43 | 30.00 | 30.32 | 233,538 | -0.61(-1.98%) |
Jan 18, 2005 | 30.97 | 31.52 | 30.49 | 30.93 | 305,515 | +0.11(+0.36%) |
Jan 14, 2005 | 30.48 | 30.93 | 30.28 | 30.82 | 176,293 | +0.60(+2.00%) |
Jan 13, 2005 | 29.81 | 30.67 | 29.74 | 30.22 | 136,022 | +0.20(+0.65%) |
Jan 12, 2005 | 29.21 | 30.10 | 28.98 | 30.02 | 223,887 | +1.03(+3.55%) |
Jan 11, 2005 | 29.94 | 29.94 | 28.99 | 28.99 | 71,702 | -0.54(-1.84%) |
Jan 10, 2005 | 29.21 | 30.03 | 29.21 | 29.54 | 113,565 | +0.20(+0.70%) |
Jan 07, 2005 | 29.44 | 30.00 | 29.21 | 29.33 | 742,981 | +0.18(+0.61%) |
Jan 06, 2005 | 29.27 | 29.70 | 29.06 | 29.15 | 278,598 | +0.05(+0.18%) |
Jan 05, 2005 | 29.11 | 29.77 | 28.84 | 29.10 | 245,691 | -0.16(-0.55%) |
Jan 04, 2005 | 29.51 | 29.77 | 28.89 | 29.26 | 176,862 | -0.23(-0.78%) |
Jan 03, 2005 | 30.16 | 30.46 | 29.09 | 29.49 | 243,742 | -0.42(-1.39%) |
Dec 31, 2004 | 30.80 | 30.87 | 29.91 | 29.91 | 85,556 | -0.53(-1.73%) |
Dec 30, 2004 | 30.79 | 30.86 | 30.37 | 30.44 | 50,251 | -0.30(-0.97%) |
Dec 29, 2004 | 30.44 | 30.79 | 30.29 | 30.73 | 81,202 | +0.31(+1.03%) |
Dec 28, 2004 | 29.90 | 30.42 | 29.53 | 30.42 | 68,845 | +0.58(+1.94%) |
Dec 27, 2004 | 30.13 | 30.39 | 29.14 | 29.84 | 72,140 | -0.13(-0.43%) |
Dec 23, 2004 | 29.94 | 30.31 | 29.84 | 29.97 | 75,670 | +0.10(+0.34%) |
Dec 22, 2004 | 29.48 | 29.94 | 28.89 | 29.87 | 152,048 | +0.47(+1.59%) |
Dec 21, 2004 | 29.06 | 29.54 | 29.05 | 29.40 | 131,924 | +0.18(+0.61%) |
Dec 20, 2004 | 29.68 | 29.68 | 28.96 | 29.22 | 142,162 | -0.42(-1.40%) |
Dec 17, 2004 | 28.88 | 29.71 | 28.75 | 29.64 | 180,527 | +0.38(+1.31%) |
Dec 16, 2004 | 29.01 | 29.64 | 28.98 | 29.26 | 254,668 | -1.29(-4.23%) |
Dec 15, 2004 | 30.18 | 30.55 | 29.95 | 30.55 | 92,382 | +0.46(+1.52%) |
Dec 14, 2004 | 29.70 | 30.17 | 29.55 | 30.09 | 159,815 | +0.19(+0.63%) |
Dec 13, 2004 | 29.77 | 30.00 | 29.32 | 29.90 | 180,763 | +0.17(+0.57%) |
Dec 10, 2004 | 30.12 | 30.12 | 29.48 | 29.73 | 207,830 | -0.45(-1.49%) |
Dec 09, 2004 | 29.52 | 30.76 | 29.30 | 30.18 | 241,488 | +0.67(+2.27%) |
Dec 08, 2004 | 29.69 | 29.83 | 29.27 | 29.51 | 192,884 | -0.03(-0.12%) |
Dec 07, 2004 | 30.15 | 30.32 | 29.29 | 29.55 | 144,986 | -0.61(-2.03%) |
Dec 06, 2004 | 30.50 | 30.70 | 30.16 | 30.16 | 102,502 | -0.55(-1.80%) |
Dec 03, 2004 | 31.13 | 31.43 | 30.52 | 30.71 | 193,590 | -0.65(-2.06%) |
Dec 02, 2004 | 31.34 | 31.50 | 31.25 | 31.36 | 126,039 | -0.20(-0.62%) |
Dec 01, 2004 | 31.55 | 31.57 | 31.36 | 31.55 | 187,824 | +0.11(+0.35%) |
Nov 30, 2004 | 31.27 | 31.52 | 30.87 | 31.44 | 155,225 | +0.31(+1.01%) |
Nov 29, 2004 | 31.08 | 31.55 | 30.93 | 31.13 | 114,742 | +0.14(+0.47%) |
Nov 26, 2004 | 31.08 | 31.08 | 30.94 | 30.98 | 40,130 | +0.00(+0.00%) |
Nov 24, 2004 | 30.67 | 31.07 | 30.67 | 30.98 | 131,217 | +0.09(+0.30%) |
Nov 23, 2004 | 29.77 | 30.89 | 29.77 | 30.89 | 365,527 | +0.97(+3.24%) |
Nov 22, 2004 | 29.09 | 29.95 | 29.01 | 29.92 | 144,633 | +0.63(+2.15%) |
Nov 19, 2004 | 29.28 | 29.55 | 29.25 | 29.29 | 157,108 | -0.19(-0.63%) |
Nov 18, 2004 | 28.88 | 29.76 | 28.88 | 29.48 | 248,196 | +0.41(+1.40%) |
Nov 17, 2004 | 28.44 | 29.47 | 28.41 | 29.07 | 210,066 | +0.67(+2.36%) |
Nov 16, 2004 | 27.45 | 28.58 | 27.45 | 28.40 | 149,223 | +0.84(+3.05%) |
Nov 15, 2004 | 27.88 | 28.00 | 27.45 | 27.56 | 105,445 | -0.45(-1.61%) |
Nov 12, 2004 | 28.10 | 28.21 | 27.82 | 28.01 | 94,265 | -0.21(-0.75%) |
Nov 11, 2004 | 27.44 | 28.29 | 27.40 | 28.22 | 65,079 | +0.76(+2.79%) |
Nov 10, 2004 | 27.24 | 27.87 | 27.12 | 27.45 | 148,399 | +0.05(+0.19%) |
Nov 09, 2004 | 27.82 | 27.91 | 27.19 | 27.40 | 113,212 | -0.48(-1.71%) |
Nov 08, 2004 | 27.77 | 28.38 | 27.64 | 27.88 | 126,039 | +0.21(+0.77%) |
Nov 05, 2004 | 27.53 | 28.25 | 27.17 | 27.67 | 227,012 | +0.29(+1.06%) |
Nov 04, 2004 | 26.85 | 27.50 | 26.61 | 27.38 | 135,454 | +0.77(+2.91%) |
Nov 03, 2004 | 26.68 | 26.87 | 26.38 | 26.61 | 150,753 | +0.21(+0.80%) |
Nov 02, 2004 | 26.86 | 26.89 | 26.27 | 26.39 | 134,513 | -0.37(-1.37%) |