Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.45 | 37.99 | 37.30 | 37.52 | 2,583,800 | +0.28(+0.75%) |
Oct 28, 2005 | 36.78 | 37.36 | 36.71 | 37.24 | 1,847,830 | +0.62(+1.70%) |
Oct 27, 2005 | 36.61 | 37.10 | 36.48 | 36.62 | 1,282,778 | -0.03(-0.10%) |
Oct 26, 2005 | 36.54 | 37.04 | 36.47 | 36.65 | 921,535 | +0.06(+0.17%) |
Oct 25, 2005 | 36.83 | 36.96 | 36.27 | 36.59 | 1,220,198 | -0.31(-0.83%) |
Oct 24, 2005 | 36.54 | 37.12 | 36.48 | 36.90 | 1,453,484 | +0.41(+1.13%) |
Oct 21, 2005 | 36.88 | 37.21 | 36.30 | 36.48 | 2,320,639 | +0.01(+0.04%) |
Oct 20, 2005 | 36.57 | 37.08 | 36.07 | 36.47 | 2,047,420 | -0.20(-0.55%) |
Oct 19, 2005 | 35.78 | 36.70 | 34.57 | 36.67 | 2,409,294 | +1.11(+3.11%) |
Oct 18, 2005 | 35.18 | 36.15 | 35.18 | 35.57 | 2,405,498 | +0.30(+0.85%) |
Oct 17, 2005 | 34.87 | 35.43 | 34.73 | 35.27 | 1,238,350 | +0.30(+0.86%) |
Oct 14, 2005 | 34.60 | 35.26 | 34.48 | 34.96 | 879,303 | +0.61(+1.77%) |
Oct 13, 2005 | 33.88 | 34.45 | 33.88 | 34.36 | 1,474,897 | +0.38(+1.13%) |
Oct 12, 2005 | 34.22 | 34.75 | 33.87 | 33.97 | 1,644,341 | -0.34(-1.00%) |
Oct 11, 2005 | 34.66 | 34.96 | 34.30 | 34.31 | 1,603,009 | -0.39(-1.11%) |
Oct 10, 2005 | 34.68 | 34.94 | 34.44 | 34.70 | 2,008,428 | +0.02(+0.06%) |
Oct 07, 2005 | 35.03 | 35.03 | 34.38 | 34.68 | 2,688,434 | -0.24(-0.70%) |
Oct 06, 2005 | 35.07 | 35.74 | 34.67 | 34.92 | 2,504,970 | -0.18(-0.50%) |
Oct 05, 2005 | 35.43 | 35.76 | 35.10 | 35.10 | 849,567 | -0.37(-1.05%) |
Oct 04, 2005 | 35.80 | 36.16 | 35.47 | 35.47 | 1,913,195 | -0.30(-0.84%) |
Oct 03, 2005 | 35.45 | 35.90 | 35.31 | 35.77 | 1,716,636 | +0.38(+1.09%) |
Sep 30, 2005 | 35.17 | 35.48 | 34.87 | 35.38 | 1,369,318 | +0.24(+0.68%) |
Sep 29, 2005 | 34.16 | 35.16 | 33.98 | 35.15 | 1,339,681 | +0.95(+2.76%) |
Sep 28, 2005 | 34.72 | 34.78 | 33.98 | 34.20 | 883,880 | -0.32(-0.93%) |
Sep 27, 2005 | 34.33 | 34.69 | 34.19 | 34.52 | 1,458,199 | +0.13(+0.37%) |
Sep 26, 2005 | 34.30 | 34.52 | 34.20 | 34.40 | 1,604,802 | +0.20(+0.57%) |
Sep 23, 2005 | 34.20 | 34.47 | 33.52 | 34.20 | 1,069,055 | +0.45(+1.33%) |
Sep 22, 2005 | 33.75 | 33.81 | 33.32 | 33.75 | 1,100,945 | +0.11(+0.31%) |
Sep 21, 2005 | 33.87 | 33.94 | 33.44 | 33.65 | 1,621,565 | -0.50(-1.46%) |
Sep 20, 2005 | 34.47 | 35.24 | 33.98 | 34.15 | 2,254,455 | -0.41(-1.18%) |
Sep 19, 2005 | 34.55 | 34.71 | 34.36 | 34.55 | 1,164,751 | +0.00(+0.00%) |
Sep 16, 2005 | 34.35 | 34.85 | 33.97 | 34.55 | 4,221,784 | +0.58(+1.71%) |
Sep 15, 2005 | 34.03 | 34.28 | 33.82 | 33.97 | 1,494,416 | -0.20(-0.57%) |
Sep 14, 2005 | 34.26 | 34.34 | 34.04 | 34.17 | 750,716 | -0.04(-0.12%) |
Sep 13, 2005 | 34.89 | 34.89 | 34.21 | 34.21 | 1,155,491 | -0.60(-1.73%) |
Sep 12, 2005 | 34.98 | 35.28 | 34.66 | 34.81 | 1,008,130 | -0.13(-0.36%) |
Sep 09, 2005 | 34.82 | 35.01 | 34.71 | 34.94 | 908,980 | +0.06(+0.18%) |
Sep 08, 2005 | 35.06 | 35.24 | 34.75 | 34.87 | 1,066,443 | -0.23(-0.66%) |
Sep 07, 2005 | 35.57 | 35.57 | 35.03 | 35.10 | 1,159,419 | -0.62(-1.72%) |
Sep 06, 2005 | 35.16 | 35.80 | 35.10 | 35.72 | 1,224,661 | +0.59(+1.69%) |
Sep 02, 2005 | 35.35 | 35.52 | 35.11 | 35.13 | 1,081,083 | -0.30(-0.85%) |
Sep 01, 2005 | 34.77 | 35.56 | 34.66 | 35.43 | 1,342,130 | +0.54(+1.54%) |
Aug 31, 2005 | 34.79 | 34.89 | 34.24 | 34.89 | 1,773,567 | +0.22(+0.63%) |
Aug 30, 2005 | 35.03 | 35.03 | 34.49 | 34.67 | 921,889 | -0.45(-1.30%) |
Aug 29, 2005 | 34.89 | 35.17 | 34.45 | 35.13 | 881,922 | +0.19(+0.54%) |
Aug 26, 2005 | 35.36 | 35.45 | 34.71 | 34.94 | 1,535,937 | -0.55(-1.54%) |
Aug 25, 2005 | 35.11 | 35.54 | 35.11 | 35.48 | 1,785,402 | +0.32(+0.92%) |
Aug 24, 2005 | 35.34 | 35.60 | 35.13 | 35.16 | 1,822,188 | -0.16(-0.46%) |
Aug 23, 2005 | 35.64 | 35.65 | 35.28 | 35.32 | 935,505 | -0.24(-0.69%) |
Aug 22, 2005 | 35.51 | 35.90 | 35.38 | 35.57 | 1,090,776 | +0.22(+0.63%) |
Aug 19, 2005 | 35.08 | 35.43 | 34.89 | 35.34 | 1,613,720 | +0.50(+1.43%) |
Aug 18, 2005 | 34.72 | 35.06 | 34.59 | 34.85 | 1,286,780 | +0.10(+0.30%) |
Aug 17, 2005 | 34.37 | 34.80 | 34.24 | 34.74 | 1,420,913 | +0.35(+1.02%) |
Aug 16, 2005 | 35.07 | 35.07 | 34.36 | 34.39 | 1,133,601 | -0.66(-1.88%) |
Aug 15, 2005 | 35.02 | 35.16 | 34.66 | 35.05 | 1,137,842 | +0.06(+0.18%) |
Aug 12, 2005 | 35.03 | 35.14 | 34.59 | 34.99 | 1,230,965 | +0.00(+0.00%) |
Aug 11, 2005 | 34.68 | 34.99 | 34.58 | 34.99 | 964,537 | +0.30(+0.87%) |
Aug 10, 2005 | 35.00 | 35.22 | 34.60 | 34.68 | 1,371,811 | -0.01(-0.04%) |
Aug 09, 2005 | 34.69 | 35.00 | 34.61 | 34.70 | 917,099 | +0.12(+0.34%) |
Aug 08, 2005 | 34.65 | 34.78 | 34.50 | 34.58 | 942,982 | +0.07(+0.20%) |
Aug 05, 2005 | 34.86 | 34.96 | 34.37 | 34.51 | 1,101,029 | -0.37(-1.06%) |
Aug 04, 2005 | 35.07 | 35.13 | 34.78 | 34.88 | 1,904,903 | -0.30(-0.86%) |
Aug 03, 2005 | 35.38 | 35.42 | 35.09 | 35.18 | 1,113,031 | -0.21(-0.59%) |
Aug 02, 2005 | 35.52 | 35.68 | 35.37 | 35.39 | 942,579 | -0.04(-0.12%) |
Aug 01, 2005 | 35.74 | 35.77 | 35.24 | 35.43 | 914,029 | -0.13(-0.35%) |
Jul 29, 2005 | 35.81 | 35.94 | 35.45 | 35.56 | 1,328,677 | -0.27(-0.76%) |
Jul 28, 2005 | 35.69 | 36.03 | 35.59 | 35.83 | 1,015,956 | +0.29(+0.83%) |
Jul 27, 2005 | 35.66 | 35.76 | 35.35 | 35.54 | 984,968 | -0.13(-0.35%) |
Jul 26, 2005 | 35.52 | 35.80 | 35.39 | 35.66 | 1,176,012 | +0.13(+0.37%) |
Jul 25, 2005 | 35.91 | 35.91 | 35.51 | 35.53 | 1,791,427 | -0.31(-0.88%) |
Jul 22, 2005 | 35.51 | 36.08 | 35.24 | 35.85 | 2,790,640 | +0.69(+1.95%) |
Jul 21, 2005 | 35.25 | 35.38 | 35.02 | 35.16 | 1,748,815 | -0.13(-0.36%) |
Jul 20, 2005 | 34.80 | 35.40 | 34.56 | 35.29 | 2,578,073 | +0.84(+2.44%) |
Jul 19, 2005 | 34.30 | 34.59 | 34.09 | 34.45 | 1,056,706 | +0.13(+0.39%) |
Jul 18, 2005 | 34.07 | 34.45 | 34.07 | 34.31 | 1,047,711 | +0.05(+0.14%) |
Jul 15, 2005 | 34.08 | 34.33 | 33.79 | 34.26 | 1,984,473 | +0.20(+0.60%) |
Jul 14, 2005 | 34.12 | 34.40 | 33.84 | 34.06 | 3,113,381 | -0.11(-0.33%) |
Jul 13, 2005 | 33.68 | 34.29 | 33.65 | 34.17 | 2,255,688 | +0.49(+1.45%) |
Jul 12, 2005 | 33.20 | 33.83 | 33.14 | 33.68 | 1,398,813 | +0.44(+1.33%) |
Jul 11, 2005 | 33.05 | 33.24 | 32.75 | 33.24 | 1,196,902 | +0.45(+1.39%) |
Jul 08, 2005 | 32.37 | 32.91 | 32.29 | 32.79 | 1,304,824 | +0.45(+1.39%) |
Jul 07, 2005 | 32.20 | 32.54 | 32.06 | 32.34 | 1,378,921 | -0.22(-0.69%) |
Jul 06, 2005 | 32.87 | 33.07 | 32.52 | 32.56 | 1,112,991 | -0.34(-1.02%) |
Jul 05, 2005 | 32.27 | 32.92 | 32.13 | 32.90 | 1,428,003 | +0.59(+1.82%) |
Jul 01, 2005 | 32.09 | 32.41 | 31.96 | 32.31 | 966,716 | +0.40(+1.25%) |
Jun 30, 2005 | 32.02 | 32.19 | 31.70 | 31.91 | 2,362,729 | -0.04(-0.13%) |
Jun 29, 2005 | 31.88 | 32.06 | 31.80 | 31.95 | 1,179,974 | +0.06(+0.20%) |
Jun 28, 2005 | 31.56 | 32.03 | 31.51 | 31.89 | 1,827,878 | +0.34(+1.06%) |
Jun 27, 2005 | 31.79 | 31.96 | 31.49 | 31.56 | 1,151,281 | -0.43(-1.34%) |
Jun 24, 2005 | 31.57 | 32.18 | 31.57 | 31.98 | 1,669,841 | +0.27(+0.84%) |
Jun 23, 2005 | 32.56 | 32.58 | 31.67 | 31.72 | 1,781,479 | -0.80(-2.45%) |
Jun 22, 2005 | 32.49 | 32.70 | 32.37 | 32.51 | 1,568,390 | +0.31(+0.98%) |
Jun 21, 2005 | 32.28 | 32.44 | 32.02 | 32.20 | 1,043,128 | -0.21(-0.65%) |
Jun 20, 2005 | 32.28 | 32.55 | 32.11 | 32.41 | 845,137 | -0.02(-0.06%) |
Jun 17, 2005 | 32.60 | 32.60 | 32.00 | 32.43 | 1,493,502 | +0.15(+0.48%) |
Jun 16, 2005 | 32.02 | 32.28 | 31.89 | 32.28 | 652,910 | +0.19(+0.59%) |
Jun 15, 2005 | 31.94 | 32.09 | 31.81 | 32.09 | 833,576 | +0.17(+0.53%) |
Jun 14, 2005 | 32.27 | 32.30 | 31.80 | 31.92 | 1,132,536 | -0.28(-0.87%) |
Jun 13, 2005 | 32.13 | 32.41 | 31.87 | 32.20 | 517,359 | +0.10(+0.31%) |
Jun 10, 2005 | 32.37 | 32.45 | 32.02 | 32.10 | 1,296,028 | -0.26(-0.80%) |
Jun 09, 2005 | 32.41 | 32.59 | 32.17 | 32.36 | 1,080,479 | -0.03(-0.11%) |
Jun 08, 2005 | 32.23 | 32.59 | 32.09 | 32.40 | 1,322,414 | +0.08(+0.26%) |
Jun 07, 2005 | 32.40 | 32.57 | 32.06 | 32.31 | 2,543,281 | -0.01(-0.04%) |
Jun 06, 2005 | 31.88 | 32.34 | 31.56 | 32.33 | 1,638,861 | +0.36(+1.12%) |
Jun 03, 2005 | 32.16 | 32.36 | 31.93 | 31.97 | 763,036 | -0.23(-0.72%) |
Jun 02, 2005 | 32.36 | 32.40 | 32.06 | 32.20 | 1,120,696 | -0.23(-0.71%) |
Jun 01, 2005 | 32.14 | 32.84 | 31.98 | 32.43 | 1,894,260 | +0.21(+0.65%) |
May 31, 2005 | 32.51 | 32.52 | 32.14 | 32.22 | 1,118,486 | -0.34(-1.03%) |
May 27, 2005 | 32.63 | 32.76 | 32.51 | 32.56 | 602,109 | +0.01(+0.04%) |
May 26, 2005 | 32.37 | 32.65 | 32.26 | 32.54 | 657,558 | +0.25(+0.76%) |
May 25, 2005 | 32.40 | 32.40 | 32.08 | 32.30 | 1,053,305 | -0.21(-0.65%) |
May 24, 2005 | 32.37 | 32.54 | 32.19 | 32.51 | 1,027,288 | +0.08(+0.26%) |
May 23, 2005 | 32.33 | 32.58 | 32.13 | 32.42 | 1,312,504 | +0.08(+0.26%) |
May 20, 2005 | 33.16 | 33.21 | 32.30 | 32.34 | 1,374,228 | -0.48(-1.45%) |
May 19, 2005 | 33.03 | 33.13 | 32.60 | 32.82 | 1,010,665 | -0.22(-0.66%) |
May 18, 2005 | 32.63 | 33.09 | 32.55 | 33.03 | 1,761,575 | +0.65(+2.01%) |
May 17, 2005 | 31.81 | 32.56 | 31.71 | 32.38 | 1,560,717 | +0.39(+1.23%) |
May 16, 2005 | 31.37 | 32.05 | 31.37 | 31.99 | 1,201,694 | +0.61(+1.94%) |
May 13, 2005 | 31.74 | 31.86 | 31.21 | 31.38 | 1,562,746 | -0.36(-1.12%) |
May 12, 2005 | 32.26 | 32.47 | 31.65 | 31.74 | 1,288,828 | -0.48(-1.48%) |
May 11, 2005 | 31.83 | 32.26 | 31.76 | 32.21 | 1,510,690 | +0.39(+1.21%) |
May 10, 2005 | 31.93 | 32.06 | 31.60 | 31.83 | 1,259,408 | -0.33(-1.02%) |
May 09, 2005 | 31.96 | 32.16 | 31.84 | 32.16 | 936,729 | +0.24(+0.77%) |
May 06, 2005 | 32.80 | 32.89 | 31.70 | 31.91 | 1,897,858 | -0.78(-2.40%) |
May 05, 2005 | 32.77 | 33.24 | 32.47 | 32.70 | 2,574,206 | -0.04(-0.11%) |
May 04, 2005 | 31.88 | 32.77 | 31.61 | 32.73 | 2,591,741 | +1.04(+3.29%) |
May 03, 2005 | 31.85 | 32.38 | 31.64 | 31.69 | 2,831,760 | -0.15(-0.48%) |
May 02, 2005 | 31.51 | 31.84 | 31.37 | 31.84 | 1,919,975 | +0.34(+1.09%) |
Apr 29, 2005 | 30.87 | 31.68 | 30.68 | 31.50 | 2,039,043 | +0.53(+1.72%) |
Apr 28, 2005 | 31.82 | 31.84 | 30.93 | 30.97 | 1,793,195 | -0.75(-2.36%) |
Apr 27, 2005 | 31.21 | 31.93 | 30.97 | 31.72 | 1,238,918 | +0.37(+1.18%) |
Apr 26, 2005 | 31.03 | 31.60 | 31.00 | 31.35 | 1,581,819 | -0.08(-0.27%) |
Apr 25, 2005 | 31.21 | 31.51 | 31.19 | 31.43 | 1,337,923 | +0.41(+1.31%) |
Apr 22, 2005 | 31.13 | 31.46 | 30.87 | 31.02 | 2,091,443 | -0.11(-0.34%) |
Apr 21, 2005 | 31.01 | 31.25 | 30.77 | 31.13 | 3,152,728 | +0.38(+1.23%) |
Apr 20, 2005 | 31.29 | 31.43 | 30.69 | 30.75 | 3,974,177 | -0.55(-1.74%) |
Apr 19, 2005 | 31.07 | 31.88 | 30.95 | 31.30 | 2,975,809 | +0.64(+2.08%) |
Apr 18, 2005 | 30.02 | 30.78 | 29.98 | 30.66 | 1,983,851 | +0.59(+1.98%) |
Apr 15, 2005 | 30.40 | 30.62 | 30.03 | 30.06 | 1,434,199 | -0.57(-1.85%) |
Apr 14, 2005 | 31.25 | 31.25 | 30.62 | 30.63 | 1,617,790 | -0.56(-1.80%) |
Apr 13, 2005 | 31.74 | 31.81 | 31.14 | 31.19 | 1,833,458 | -0.49(-1.55%) |
Apr 12, 2005 | 31.11 | 31.74 | 30.79 | 31.68 | 2,213,255 | +0.48(+1.53%) |
Apr 11, 2005 | 31.32 | 31.48 | 31.12 | 31.21 | 1,613,073 | -0.16(-0.51%) |
Apr 08, 2005 | 31.60 | 31.62 | 31.20 | 31.37 | 2,290,502 | -0.06(-0.18%) |
Apr 07, 2005 | 31.14 | 31.68 | 30.97 | 31.42 | 2,534,814 | +0.26(+0.83%) |
Apr 06, 2005 | 30.38 | 31.25 | 30.38 | 31.16 | 2,123,526 | +0.76(+2.49%) |
Apr 05, 2005 | 30.34 | 30.68 | 30.30 | 30.41 | 1,223,592 | +0.23(+0.77%) |
Apr 04, 2005 | 30.13 | 30.31 | 29.84 | 30.18 | 1,203,364 | -0.01(-0.05%) |
Apr 01, 2005 | 30.65 | 30.83 | 30.04 | 30.19 | 1,714,731 | -0.22(-0.71%) |
Mar 31, 2005 | 30.31 | 30.81 | 30.11 | 30.41 | 3,470,789 | +0.53(+1.76%) |
Mar 30, 2005 | 29.43 | 29.88 | 29.29 | 29.88 | 1,321,315 | +0.59(+2.01%) |
Mar 29, 2005 | 29.43 | 29.69 | 29.22 | 29.29 | 1,389,961 | -0.06(-0.19%) |
Mar 28, 2005 | 29.19 | 29.53 | 29.13 | 29.35 | 1,062,925 | +0.23(+0.79%) |
Mar 24, 2005 | 29.54 | 29.60 | 29.12 | 29.12 | 1,311,205 | -0.36(-1.21%) |
Mar 23, 2005 | 29.48 | 29.71 | 29.32 | 29.48 | 1,514,582 | -0.04(-0.14%) |
Mar 22, 2005 | 29.86 | 30.38 | 29.51 | 29.52 | 1,346,033 | -0.37(-1.24%) |
Mar 21, 2005 | 30.25 | 30.30 | 29.89 | 29.89 | 1,267,971 | -0.32(-1.07%) |
Mar 18, 2005 | 29.83 | 30.37 | 29.83 | 30.21 | 3,949,754 | +0.29(+0.96%) |
Mar 17, 2005 | 29.96 | 30.05 | 29.68 | 29.92 | 757,120 | -0.09(-0.30%) |
Mar 16, 2005 | 30.06 | 30.18 | 29.91 | 30.02 | 1,057,582 | -0.14(-0.46%) |
Mar 15, 2005 | 30.45 | 30.67 | 30.16 | 30.16 | 1,454,480 | -0.28(-0.92%) |
Mar 14, 2005 | 30.04 | 30.47 | 29.90 | 30.44 | 1,703,588 | +0.50(+1.66%) |
Mar 11, 2005 | 30.21 | 30.33 | 29.78 | 29.94 | 1,463,049 | -0.41(-1.34%) |
Mar 10, 2005 | 30.18 | 30.41 | 30.11 | 30.34 | 1,253,854 | +0.15(+0.49%) |
Mar 09, 2005 | 30.71 | 30.71 | 30.09 | 30.20 | 1,517,953 | -0.59(-1.91%) |
Mar 08, 2005 | 30.88 | 30.98 | 30.66 | 30.79 | 978,420 | -0.29(-0.95%) |
Mar 07, 2005 | 31.15 | 31.39 | 31.02 | 31.08 | 1,151,855 | -0.11(-0.36%) |
Mar 04, 2005 | 30.52 | 31.43 | 30.40 | 31.19 | 2,338,172 | +0.84(+2.77%) |
Mar 03, 2005 | 30.45 | 30.62 | 30.20 | 30.35 | 945,990 | -0.15(-0.48%) |
Mar 02, 2005 | 30.66 | 30.75 | 30.24 | 30.50 | 2,269,741 | +0.03(+0.09%) |
Mar 01, 2005 | 29.73 | 30.60 | 29.69 | 30.47 | 3,617,801 | +0.90(+3.03%) |
Feb 28, 2005 | 29.48 | 29.83 | 29.45 | 29.57 | 3,140,915 | +0.00(+0.00%) |
Feb 25, 2005 | 29.35 | 29.69 | 29.34 | 29.57 | 3,595,765 | +0.20(+0.67%) |
Feb 24, 2005 | 29.26 | 29.43 | 29.23 | 29.38 | 2,654,533 | +0.08(+0.26%) |
Feb 23, 2005 | 29.38 | 29.67 | 29.27 | 29.30 | 2,082,322 | +0.04(+0.12%) |
Feb 22, 2005 | 29.80 | 30.02 | 29.15 | 29.27 | 1,977,081 | -0.46(-1.53%) |
Feb 18, 2005 | 30.26 | 30.26 | 29.72 | 29.72 | 1,763,657 | -0.39(-1.30%) |
Feb 17, 2005 | 30.51 | 30.67 | 30.05 | 30.11 | 1,874,290 | -0.48(-1.56%) |
Feb 16, 2005 | 30.98 | 30.99 | 30.58 | 30.59 | 1,993,753 | -0.52(-1.69%) |
Feb 15, 2005 | 31.31 | 31.32 | 30.93 | 31.11 | 1,786,267 | -0.18(-0.58%) |
Feb 14, 2005 | 31.35 | 31.55 | 31.26 | 31.30 | 2,143,003 | -0.11(-0.33%) |
Feb 11, 2005 | 31.10 | 31.46 | 30.95 | 31.40 | 1,110,131 | +0.38(+1.22%) |
Feb 10, 2005 | 30.76 | 31.23 | 30.76 | 31.02 | 1,342,313 | +0.26(+0.84%) |
Feb 09, 2005 | 31.18 | 31.26 | 30.61 | 30.76 | 1,116,195 | -0.43(-1.37%) |
Feb 08, 2005 | 30.76 | 31.27 | 30.73 | 31.19 | 1,480,700 | +0.18(+0.59%) |
Feb 07, 2005 | 30.90 | 31.11 | 30.84 | 31.01 | 1,820,039 | -0.02(-0.07%) |
Feb 04, 2005 | 30.51 | 31.07 | 30.38 | 31.03 | 2,505,333 | +0.59(+1.93%) |
Feb 03, 2005 | 30.44 | 30.57 | 30.27 | 30.44 | 1,451,096 | -0.13(-0.41%) |
Feb 02, 2005 | 30.74 | 30.81 | 30.35 | 30.57 | 1,508,090 | -0.27(-0.86%) |
Feb 01, 2005 | 30.67 | 30.98 | 30.46 | 30.83 | 1,513,620 | +0.29(+0.94%) |
Jan 31, 2005 | 30.45 | 30.71 | 30.41 | 30.55 | 1,330,923 | +0.24(+0.81%) |
Jan 28, 2005 | 30.46 | 30.68 | 30.17 | 30.30 | 1,724,145 | -0.21(-0.69%) |
Jan 27, 2005 | 30.73 | 30.80 | 30.45 | 30.51 | 2,173,500 | -0.33(-1.07%) |
Jan 26, 2005 | 30.81 | 30.86 | 30.51 | 30.84 | 1,469,193 | +0.08(+0.27%) |
Jan 25, 2005 | 30.92 | 31.46 | 30.70 | 30.76 | 1,013,445 | -0.17(-0.54%) |
Jan 24, 2005 | 31.30 | 31.31 | 30.69 | 30.93 | 1,463,682 | -0.08(-0.25%) |
Jan 21, 2005 | 31.32 | 31.34 | 30.82 | 31.00 | 1,728,429 | -0.32(-1.03%) |
Jan 20, 2005 | 32.06 | 32.18 | 31.27 | 31.32 | 1,921,697 | -0.80(-2.51%) |
Jan 19, 2005 | 32.89 | 32.92 | 32.00 | 32.13 | 2,200,975 | -0.80(-2.42%) |
Jan 18, 2005 | 32.03 | 32.93 | 31.77 | 32.93 | 1,535,086 | +0.69(+2.13%) |
Jan 14, 2005 | 31.95 | 32.28 | 31.91 | 32.24 | 1,818,787 | +0.34(+1.08%) |
Jan 13, 2005 | 31.90 | 32.11 | 31.85 | 31.90 | 1,492,743 | -0.20(-0.61%) |
Jan 12, 2005 | 32.28 | 32.28 | 31.60 | 32.09 | 1,385,383 | -0.10(-0.33%) |
Jan 11, 2005 | 32.54 | 32.55 | 32.06 | 32.20 | 1,602,502 | -0.32(-0.99%) |
Jan 10, 2005 | 32.47 | 32.83 | 32.41 | 32.52 | 1,705,141 | -0.12(-0.36%) |
Jan 07, 2005 | 32.70 | 33.07 | 32.58 | 32.64 | 1,393,057 | -0.53(-1.60%) |
Jan 06, 2005 | 32.79 | 33.37 | 32.77 | 33.17 | 1,204,957 | +0.38(+1.17%) |
Jan 05, 2005 | 32.88 | 33.17 | 32.79 | 32.79 | 1,293,273 | -0.13(-0.38%) |
Jan 04, 2005 | 33.31 | 33.46 | 32.77 | 32.91 | 1,884,310 | -0.29(-0.86%) |
Jan 03, 2005 | 34.11 | 34.33 | 33.19 | 33.20 | 2,115,885 | -0.80(-2.37%) |
Dec 31, 2004 | 34.11 | 34.37 | 33.99 | 34.01 | 752,430 | -0.09(-0.27%) |
Dec 30, 2004 | 34.06 | 34.26 | 34.05 | 34.10 | 651,715 | -0.04(-0.10%) |
Dec 29, 2004 | 34.09 | 34.44 | 34.08 | 34.13 | 1,143,574 | +0.00(+0.00%) |
Dec 28, 2004 | 34.11 | 34.31 | 34.02 | 34.13 | 1,352,431 | -0.02(-0.06%) |
Dec 27, 2004 | 34.21 | 34.38 | 33.95 | 34.15 | 895,859 | -0.10(-0.31%) |
Dec 23, 2004 | 34.14 | 34.60 | 34.14 | 34.26 | 709,287 | +0.07(+0.20%) |
Dec 22, 2004 | 34.26 | 34.51 | 34.06 | 34.19 | 1,106,859 | -0.14(-0.41%) |
Dec 21, 2004 | 33.74 | 34.37 | 33.67 | 34.33 | 1,118,431 | +0.64(+1.89%) |
Dec 20, 2004 | 33.95 | 34.25 | 33.58 | 33.69 | 1,054,859 | -0.15(-0.46%) |
Dec 17, 2004 | 34.03 | 34.45 | 33.80 | 33.84 | 2,649,863 | -0.63(-1.83%) |
Dec 16, 2004 | 34.33 | 34.48 | 34.07 | 34.47 | 1,768,575 | +0.06(+0.16%) |
Dec 15, 2004 | 33.87 | 34.42 | 33.84 | 34.42 | 1,616,575 | +0.43(+1.26%) |
Dec 14, 2004 | 33.83 | 34.15 | 33.61 | 33.99 | 1,408,431 | +0.09(+0.27%) |
Dec 13, 2004 | 33.77 | 34.03 | 33.63 | 33.90 | 1,586,860 | +0.25(+0.75%) |
Dec 10, 2004 | 33.13 | 33.82 | 33.05 | 33.65 | 1,789,147 | +0.54(+1.63%) |
Dec 09, 2004 | 33.21 | 33.40 | 32.92 | 33.11 | 1,337,574 | -0.33(-0.98%) |
Dec 08, 2004 | 33.48 | 33.49 | 33.14 | 33.44 | 988,430 | +0.10(+0.29%) |
Dec 07, 2004 | 33.44 | 33.71 | 33.30 | 33.34 | 1,485,146 | -0.15(-0.46%) |
Dec 06, 2004 | 33.49 | 33.63 | 33.24 | 33.49 | 1,250,717 | -0.06(-0.19%) |
Dec 03, 2004 | 33.50 | 33.61 | 33.18 | 33.56 | 1,568,003 | -0.05(-0.15%) |
Dec 02, 2004 | 33.42 | 33.91 | 33.35 | 33.61 | 1,653,575 | +0.12(+0.36%) |
Dec 01, 2004 | 32.94 | 33.49 | 32.89 | 33.49 | 2,052,004 | +0.56(+1.70%) |
Nov 30, 2004 | 32.87 | 32.94 | 32.63 | 32.93 | 1,832,004 | +0.02(+0.06%) |
Nov 29, 2004 | 33.02 | 33.05 | 32.65 | 32.91 | 1,657,861 | +0.01(+0.02%) |
Nov 26, 2004 | 32.83 | 32.98 | 32.72 | 32.90 | 570,715 | +0.11(+0.32%) |
Nov 24, 2004 | 32.58 | 33.04 | 32.47 | 32.79 | 1,680,718 | +0.28(+0.86%) |
Nov 23, 2004 | 32.28 | 32.55 | 32.06 | 32.51 | 2,136,576 | +0.24(+0.74%) |
Nov 22, 2004 | 31.36 | 32.28 | 31.33 | 32.28 | 1,464,432 | +0.53(+1.68%) |
Nov 19, 2004 | 32.40 | 32.40 | 31.74 | 31.74 | 1,580,718 | -0.59(-1.84%) |
Nov 18, 2004 | 32.29 | 32.46 | 32.13 | 32.34 | 1,214,717 | +0.01(+0.04%) |
Nov 17, 2004 | 32.24 | 32.63 | 32.23 | 32.33 | 1,192,859 | +0.07(+0.22%) |
Nov 16, 2004 | 32.22 | 32.53 | 32.14 | 32.26 | 1,447,003 | -0.08(-0.26%) |
Nov 15, 2004 | 32.29 | 32.42 | 32.18 | 32.34 | 1,668,861 | -0.01(-0.02%) |
Nov 12, 2004 | 32.11 | 32.35 | 31.76 | 32.35 | 1,793,289 | +0.27(+0.85%) |
Nov 11, 2004 | 31.63 | 32.07 | 31.56 | 32.07 | 1,117,859 | +0.52(+1.64%) |
Nov 10, 2004 | 31.61 | 31.68 | 31.42 | 31.56 | 2,255,433 | -0.07(-0.22%) |
Nov 09, 2004 | 31.83 | 31.83 | 31.42 | 31.63 | 4,051,580 | -0.19(-0.59%) |
Nov 08, 2004 | 32.16 | 32.16 | 31.73 | 31.81 | 2,102,576 | -0.36(-1.11%) |
Nov 05, 2004 | 31.54 | 32.40 | 31.51 | 32.17 | 3,699,580 | +0.71(+2.25%) |
Nov 04, 2004 | 30.76 | 31.47 | 30.58 | 31.46 | 2,120,862 | +0.69(+2.25%) |
Nov 03, 2004 | 30.58 | 30.84 | 30.30 | 30.77 | 2,448,434 | +0.68(+2.26%) |
Nov 02, 2004 | 29.41 | 30.30 | 29.41 | 30.09 | 1,936,433 | +0.18(+0.58%) |