Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.13 | 36.69 | 36.08 | 36.40 | 2,798,798 | +0.39(+1.09%) |
Oct 28, 2005 | 34.91 | 36.15 | 34.85 | 36.01 | 4,100,995 | +1.59(+4.61%) |
Oct 27, 2005 | 34.69 | 34.85 | 34.31 | 34.42 | 1,260,679 | -0.26(-0.76%) |
Oct 26, 2005 | 35.02 | 35.24 | 34.64 | 34.69 | 2,250,608 | -0.52(-1.47%) |
Oct 25, 2005 | 35.00 | 35.56 | 34.79 | 35.20 | 2,386,377 | +0.13(+0.36%) |
Oct 24, 2005 | 34.56 | 35.23 | 34.56 | 35.08 | 1,494,634 | +0.57(+1.65%) |
Oct 21, 2005 | 34.15 | 34.77 | 34.05 | 34.51 | 2,227,193 | +0.36(+1.06%) |
Oct 20, 2005 | 34.46 | 34.76 | 34.09 | 34.15 | 2,476,299 | -0.39(-1.13%) |
Oct 19, 2005 | 34.05 | 34.56 | 33.59 | 34.54 | 2,861,763 | +0.36(+1.04%) |
Oct 18, 2005 | 34.51 | 34.56 | 34.02 | 34.18 | 1,809,853 | -0.37(-1.07%) |
Oct 17, 2005 | 34.52 | 34.73 | 34.33 | 34.55 | 2,032,395 | +0.04(+0.10%) |
Oct 14, 2005 | 34.15 | 34.55 | 34.04 | 34.52 | 2,442,652 | +0.68(+2.01%) |
Oct 13, 2005 | 34.05 | 34.25 | 33.42 | 33.84 | 2,806,275 | -0.21(-0.63%) |
Oct 12, 2005 | 34.46 | 34.66 | 33.82 | 34.05 | 3,300,551 | -0.67(-1.93%) |
Oct 11, 2005 | 34.82 | 35.11 | 34.31 | 34.72 | 2,222,471 | -0.06(-0.18%) |
Oct 10, 2005 | 35.24 | 35.24 | 34.64 | 34.78 | 1,739,017 | -0.46(-1.30%) |
Oct 07, 2005 | 35.78 | 35.96 | 35.10 | 35.24 | 2,993,400 | -0.54(-1.52%) |
Oct 06, 2005 | 35.90 | 36.07 | 35.32 | 35.78 | 2,683,493 | -0.11(-0.31%) |
Oct 05, 2005 | 36.74 | 36.74 | 35.88 | 35.90 | 3,093,357 | -0.88(-2.40%) |
Oct 04, 2005 | 37.78 | 37.89 | 36.78 | 36.78 | 1,698,877 | -1.00(-2.64%) |
Oct 03, 2005 | 37.62 | 37.93 | 37.09 | 37.78 | 2,034,953 | +0.11(+0.28%) |
Sep 30, 2005 | 37.48 | 38.07 | 37.42 | 37.67 | 1,704,189 | +0.18(+0.47%) |
Sep 29, 2005 | 36.67 | 37.57 | 36.53 | 37.49 | 2,480,431 | +0.77(+2.10%) |
Sep 28, 2005 | 36.98 | 37.10 | 36.39 | 36.72 | 2,172,099 | -0.06(-0.17%) |
Sep 27, 2005 | 36.66 | 36.87 | 36.43 | 36.78 | 2,143,961 | +0.13(+0.35%) |
Sep 26, 2005 | 36.64 | 36.87 | 36.51 | 36.65 | 2,059,549 | -0.10(-0.26%) |
Sep 23, 2005 | 36.75 | 37.03 | 36.36 | 36.75 | 3,085,683 | +0.21(+0.57%) |
Sep 22, 2005 | 36.36 | 36.64 | 35.84 | 36.54 | 4,704,870 | +0.18(+0.49%) |
Sep 21, 2005 | 37.40 | 37.47 | 36.30 | 36.36 | 4,245,815 | -1.07(-2.85%) |
Sep 20, 2005 | 37.76 | 37.96 | 37.25 | 37.43 | 2,366,700 | -0.30(-0.81%) |
Sep 19, 2005 | 38.12 | 38.16 | 37.64 | 37.74 | 2,823,788 | -0.44(-1.15%) |
Sep 16, 2005 | 38.52 | 38.56 | 38.12 | 38.17 | 8,034,150 | -0.45(-1.17%) |
Sep 15, 2005 | 38.55 | 38.73 | 38.42 | 38.62 | 1,487,157 | +0.08(+0.20%) |
Sep 14, 2005 | 38.83 | 39.02 | 38.41 | 38.55 | 1,683,135 | -0.20(-0.52%) |
Sep 13, 2005 | 39.12 | 39.32 | 38.69 | 38.75 | 1,827,365 | -0.37(-0.94%) |
Sep 12, 2005 | 39.75 | 39.75 | 39.06 | 39.12 | 2,791,321 | -0.64(-1.60%) |
Sep 09, 2005 | 39.70 | 40.06 | 39.59 | 39.75 | 1,679,594 | +0.11(+0.27%) |
Sep 08, 2005 | 39.46 | 39.76 | 39.36 | 39.65 | 1,516,278 | +0.06(+0.14%) |
Sep 07, 2005 | 39.70 | 39.80 | 39.26 | 39.59 | 1,783,683 | -0.11(-0.28%) |
Sep 06, 2005 | 39.02 | 39.98 | 38.91 | 39.70 | 1,845,861 | +0.72(+1.84%) |
Sep 02, 2005 | 39.13 | 39.42 | 38.68 | 38.99 | 1,526,903 | +0.11(+0.27%) |
Sep 01, 2005 | 38.70 | 39.46 | 38.49 | 38.88 | 2,305,309 | +0.22(+0.57%) |
Aug 31, 2005 | 37.89 | 38.70 | 37.73 | 38.66 | 2,317,902 | +0.77(+2.03%) |
Aug 30, 2005 | 37.78 | 37.89 | 37.35 | 37.89 | 1,721,505 | +0.12(+0.31%) |
Aug 29, 2005 | 37.89 | 37.89 | 37.36 | 37.78 | 1,394,086 | -0.15(-0.39%) |
Aug 26, 2005 | 38.55 | 38.74 | 37.92 | 37.92 | 1,470,825 | -0.57(-1.49%) |
Aug 25, 2005 | 38.52 | 38.74 | 38.19 | 38.50 | 1,098,937 | +0.04(+0.09%) |
Aug 24, 2005 | 38.45 | 39.00 | 38.41 | 38.46 | 1,241,199 | +0.04(+0.09%) |
Aug 23, 2005 | 38.34 | 38.62 | 38.17 | 38.43 | 1,144,981 | +0.09(+0.24%) |
Aug 22, 2005 | 38.14 | 38.49 | 38.06 | 38.33 | 1,251,628 | +0.19(+0.49%) |
Aug 19, 2005 | 38.47 | 38.47 | 38.05 | 38.15 | 1,835,432 | -0.09(-0.24%) |
Aug 18, 2005 | 38.42 | 38.54 | 38.16 | 38.24 | 1,667,591 | -0.18(-0.48%) |
Aug 17, 2005 | 38.73 | 38.78 | 38.14 | 38.42 | 1,865,144 | -0.35(-0.90%) |
Aug 16, 2005 | 38.58 | 39.01 | 38.58 | 38.77 | 1,444,458 | +0.08(+0.20%) |
Aug 15, 2005 | 38.37 | 39.00 | 38.23 | 38.70 | 1,291,178 | -0.12(-0.30%) |
Aug 12, 2005 | 38.46 | 39.08 | 38.46 | 38.81 | 2,322,821 | +0.27(+0.70%) |
Aug 11, 2005 | 38.03 | 38.67 | 37.89 | 38.54 | 1,447,016 | +0.51(+1.35%) |
Aug 10, 2005 | 37.86 | 38.56 | 37.86 | 38.03 | 3,289,139 | +0.29(+0.77%) |
Aug 09, 2005 | 36.90 | 37.96 | 36.89 | 37.74 | 4,005,170 | +0.84(+2.29%) |
Aug 08, 2005 | 38.12 | 38.41 | 36.67 | 36.90 | 4,947,286 | -1.71(-4.42%) |
Aug 05, 2005 | 40.21 | 40.21 | 38.55 | 38.60 | 3,474,886 | -1.60(-3.98%) |
Aug 04, 2005 | 40.68 | 40.88 | 40.20 | 40.21 | 2,397,002 | -0.72(-1.76%) |
Aug 03, 2005 | 40.53 | 41.15 | 40.30 | 40.93 | 1,835,235 | +0.13(+0.31%) |
Aug 02, 2005 | 40.20 | 40.93 | 40.10 | 40.80 | 1,829,726 | +0.55(+1.36%) |
Aug 01, 2005 | 40.53 | 40.72 | 40.15 | 40.25 | 1,795,095 | -0.27(-0.68%) |
Jul 29, 2005 | 40.43 | 40.80 | 40.17 | 40.53 | 2,270,679 | +0.09(+0.23%) |
Jul 28, 2005 | 40.04 | 40.55 | 40.02 | 40.43 | 1,966,478 | +0.44(+1.11%) |
Jul 27, 2005 | 39.77 | 40.03 | 39.34 | 39.99 | 2,009,767 | +0.51(+1.30%) |
Jul 26, 2005 | 39.29 | 39.77 | 39.15 | 39.48 | 1,527,494 | +0.23(+0.60%) |
Jul 25, 2005 | 39.06 | 39.41 | 38.94 | 39.24 | 1,029,282 | +0.21(+0.53%) |
Jul 22, 2005 | 38.61 | 39.04 | 38.51 | 39.04 | 1,122,943 | +0.43(+1.11%) |
Jul 21, 2005 | 39.34 | 39.42 | 38.42 | 38.61 | 2,135,500 | -0.78(-1.97%) |
Jul 20, 2005 | 39.11 | 39.50 | 38.91 | 39.39 | 1,389,364 | +0.23(+0.58%) |
Jul 19, 2005 | 39.02 | 39.58 | 38.94 | 39.16 | 1,230,377 | +0.14(+0.36%) |
Jul 18, 2005 | 38.87 | 39.44 | 38.70 | 39.02 | 1,906,858 | +0.15(+0.38%) |
Jul 15, 2005 | 38.45 | 38.99 | 38.24 | 38.87 | 1,844,877 | +0.42(+1.10%) |
Jul 14, 2005 | 38.98 | 39.07 | 38.22 | 38.45 | 2,608,722 | -0.56(-1.43%) |
Jul 13, 2005 | 39.16 | 39.23 | 38.80 | 39.01 | 1,020,428 | -0.05(-0.13%) |
Jul 12, 2005 | 39.11 | 39.38 | 38.88 | 39.06 | 1,405,892 | -0.05(-0.13%) |
Jul 11, 2005 | 38.42 | 39.31 | 38.42 | 39.11 | 2,353,320 | +0.72(+1.88%) |
Jul 08, 2005 | 37.53 | 38.57 | 37.35 | 38.39 | 2,183,905 | +0.85(+2.27%) |
Jul 07, 2005 | 36.87 | 37.54 | 36.87 | 37.53 | 1,319,315 | +0.16(+0.44%) |
Jul 06, 2005 | 37.57 | 37.82 | 37.36 | 37.37 | 1,531,035 | -0.20(-0.53%) |
Jul 05, 2005 | 37.36 | 37.71 | 37.00 | 37.57 | 1,741,772 | +0.21(+0.56%) |
Jul 01, 2005 | 36.87 | 37.36 | 36.67 | 37.36 | 1,733,507 | +0.52(+1.41%) |
Jun 30, 2005 | 36.80 | 36.89 | 36.28 | 36.84 | 2,291,732 | +0.05(+0.14%) |
Jun 29, 2005 | 36.79 | 37.24 | 36.70 | 36.79 | 1,265,992 | -0.01(-0.01%) |
Jun 28, 2005 | 36.42 | 36.80 | 36.25 | 36.80 | 1,511,752 | +0.37(+1.02%) |
Jun 27, 2005 | 36.46 | 36.69 | 36.41 | 36.42 | 1,239,035 | -0.04(-0.11%) |
Jun 24, 2005 | 36.52 | 36.84 | 36.24 | 36.46 | 1,618,006 | -0.14(-0.38%) |
Jun 23, 2005 | 36.79 | 36.91 | 36.54 | 36.60 | 1,235,296 | -0.21(-0.57%) |
Jun 22, 2005 | 37.00 | 37.16 | 36.70 | 36.81 | 1,222,113 | -0.01(-0.01%) |
Jun 21, 2005 | 37.30 | 37.30 | 36.80 | 36.82 | 1,827,955 | -0.48(-1.28%) |
Jun 20, 2005 | 37.48 | 37.61 | 37.29 | 37.29 | 1,126,288 | -0.23(-0.61%) |
Jun 17, 2005 | 37.30 | 37.64 | 37.10 | 37.52 | 2,699,431 | +0.52(+1.41%) |
Jun 16, 2005 | 36.95 | 37.07 | 36.49 | 37.00 | 1,776,402 | +0.05(+0.14%) |
Jun 15, 2005 | 37.00 | 37.00 | 36.65 | 36.95 | 1,384,051 | -0.06(-0.15%) |
Jun 14, 2005 | 36.46 | 37.01 | 36.36 | 37.00 | 1,322,070 | +0.54(+1.49%) |
Jun 13, 2005 | 36.25 | 36.50 | 36.08 | 36.46 | 1,210,504 | +0.15(+0.41%) |
Jun 10, 2005 | 36.69 | 36.72 | 36.10 | 36.31 | 1,000,358 | -0.13(-0.35%) |
Jun 09, 2005 | 36.58 | 36.60 | 36.20 | 36.44 | 1,471,809 | -0.14(-0.38%) |
Jun 08, 2005 | 36.39 | 36.85 | 36.39 | 36.58 | 1,588,884 | +0.24(+0.67%) |
Jun 07, 2005 | 36.09 | 36.72 | 36.02 | 36.33 | 2,061,713 | +0.37(+1.03%) |
Jun 06, 2005 | 35.78 | 36.18 | 35.73 | 35.96 | 1,259,695 | +0.31(+0.87%) |
Jun 03, 2005 | 35.58 | 36.15 | 35.40 | 35.65 | 1,775,419 | +0.15(+0.43%) |
Jun 02, 2005 | 35.47 | 35.57 | 35.30 | 35.50 | 1,240,018 | -0.03(-0.09%) |
Jun 01, 2005 | 35.04 | 35.53 | 34.93 | 35.53 | 1,664,443 | +0.60(+1.73%) |
May 31, 2005 | 34.57 | 35.05 | 34.56 | 34.92 | 2,145,732 | +0.38(+1.10%) |
May 27, 2005 | 34.66 | 34.66 | 34.41 | 34.54 | 1,396,251 | +0.10(+0.30%) |
May 26, 2005 | 34.69 | 34.90 | 34.26 | 34.44 | 1,493,453 | -0.18(-0.53%) |
May 25, 2005 | 34.88 | 34.96 | 34.52 | 34.62 | 1,987,336 | -0.39(-1.10%) |
May 24, 2005 | 35.32 | 35.33 | 34.78 | 35.01 | 2,838,151 | -0.56(-1.59%) |
May 23, 2005 | 35.78 | 35.87 | 35.50 | 35.58 | 1,655,982 | -0.18(-0.51%) |
May 20, 2005 | 35.37 | 35.80 | 35.04 | 35.76 | 2,488,105 | +0.49(+1.38%) |
May 19, 2005 | 35.05 | 35.28 | 34.94 | 35.27 | 1,872,621 | +0.35(+1.00%) |
May 18, 2005 | 34.79 | 34.94 | 34.67 | 34.92 | 2,797,027 | +0.35(+1.00%) |
May 17, 2005 | 34.29 | 34.66 | 34.13 | 34.57 | 2,145,732 | +0.28(+0.83%) |
May 16, 2005 | 33.99 | 34.29 | 33.93 | 34.29 | 1,627,254 | +0.43(+1.26%) |
May 13, 2005 | 34.38 | 34.40 | 33.67 | 33.86 | 2,405,463 | -0.70(-2.01%) |
May 12, 2005 | 34.86 | 35.07 | 34.54 | 34.56 | 2,772,825 | -0.20(-0.58%) |
May 11, 2005 | 34.52 | 34.81 | 34.16 | 34.76 | 1,943,850 | +0.24(+0.69%) |
May 10, 2005 | 34.57 | 34.57 | 34.15 | 34.52 | 2,013,702 | -0.05(-0.15%) |
May 09, 2005 | 33.64 | 34.59 | 33.57 | 34.57 | 2,732,685 | +0.93(+2.76%) |
May 06, 2005 | 34.00 | 34.00 | 33.44 | 33.64 | 2,858,812 | -0.48(-1.40%) |
May 05, 2005 | 33.95 | 34.40 | 33.85 | 34.12 | 2,359,223 | +0.17(+0.51%) |
May 04, 2005 | 33.59 | 34.41 | 33.37 | 33.95 | 1,933,618 | +0.37(+1.09%) |
May 03, 2005 | 33.59 | 33.67 | 33.34 | 33.58 | 2,263,005 | -0.01(-0.03%) |
May 02, 2005 | 33.82 | 33.82 | 33.36 | 33.59 | 2,724,814 | +0.02(+0.05%) |
Apr 29, 2005 | 32.86 | 33.58 | 32.56 | 33.58 | 2,926,303 | +1.02(+3.12%) |
Apr 28, 2005 | 32.50 | 32.62 | 32.27 | 32.56 | 1,752,987 | -0.10(-0.30%) |
Apr 27, 2005 | 32.32 | 32.72 | 32.17 | 32.66 | 1,500,733 | +0.36(+1.12%) |
Apr 26, 2005 | 32.29 | 32.50 | 32.16 | 32.30 | 1,572,159 | +0.01(+0.02%) |
Apr 25, 2005 | 32.14 | 32.39 | 31.95 | 32.29 | 1,734,295 | +0.33(+1.03%) |
Apr 22, 2005 | 31.61 | 32.08 | 31.59 | 31.96 | 1,901,152 | +0.31(+0.98%) |
Apr 21, 2005 | 31.48 | 31.65 | 31.29 | 31.65 | 1,852,354 | +0.29(+0.92%) |
Apr 20, 2005 | 31.43 | 31.50 | 31.18 | 31.36 | 1,595,968 | -0.07(-0.21%) |
Apr 19, 2005 | 31.36 | 31.47 | 31.26 | 31.43 | 2,012,128 | +0.04(+0.11%) |
Apr 18, 2005 | 31.36 | 31.48 | 31.01 | 31.39 | 1,538,906 | +0.13(+0.42%) |
Apr 15, 2005 | 31.43 | 31.56 | 31.17 | 31.26 | 1,760,464 | -0.12(-0.37%) |
Apr 14, 2005 | 31.36 | 31.51 | 31.31 | 31.38 | 2,430,452 | -0.08(-0.24%) |
Apr 13, 2005 | 31.20 | 31.58 | 31.20 | 31.45 | 1,789,586 | +0.29(+0.93%) |
Apr 12, 2005 | 30.53 | 31.27 | 30.39 | 31.16 | 1,873,802 | +0.58(+1.89%) |
Apr 11, 2005 | 30.65 | 30.69 | 30.53 | 30.58 | 945,460 | -0.04(-0.12%) |
Apr 08, 2005 | 30.77 | 30.84 | 30.59 | 30.62 | 975,172 | -0.16(-0.51%) |
Apr 07, 2005 | 30.42 | 30.87 | 30.38 | 30.78 | 1,409,631 | +0.31(+1.02%) |
Apr 06, 2005 | 30.39 | 30.65 | 30.22 | 30.47 | 1,194,369 | +0.19(+0.64%) |
Apr 05, 2005 | 30.42 | 30.48 | 30.14 | 30.27 | 1,495,027 | -0.12(-0.40%) |
Apr 04, 2005 | 30.65 | 30.65 | 30.13 | 30.40 | 2,569,566 | -0.23(-0.75%) |
Apr 01, 2005 | 31.36 | 31.40 | 30.39 | 30.63 | 2,873,766 | -0.16(-0.53%) |
Mar 31, 2005 | 31.01 | 31.17 | 30.75 | 30.79 | 2,249,231 | -0.23(-0.74%) |
Mar 30, 2005 | 30.71 | 31.02 | 30.65 | 31.02 | 2,051,678 | +0.32(+1.03%) |
Mar 29, 2005 | 30.43 | 30.94 | 30.16 | 30.70 | 1,826,775 | +0.29(+0.97%) |
Mar 28, 2005 | 30.64 | 30.77 | 30.38 | 30.41 | 1,346,075 | -0.18(-0.58%) |
Mar 24, 2005 | 30.57 | 31.09 | 30.57 | 30.58 | 1,480,270 | +0.14(+0.45%) |
Mar 23, 2005 | 30.49 | 30.89 | 30.23 | 30.45 | 2,402,708 | -0.13(-0.43%) |
Mar 22, 2005 | 31.46 | 31.94 | 30.57 | 30.58 | 2,318,493 | -0.81(-2.59%) |
Mar 21, 2005 | 31.59 | 31.61 | 31.34 | 31.39 | 1,937,160 | -0.19(-0.61%) |
Mar 18, 2005 | 31.41 | 31.62 | 31.33 | 31.59 | 3,306,651 | +0.25(+0.79%) |
Mar 17, 2005 | 30.77 | 31.40 | 30.77 | 31.34 | 1,815,952 | +0.67(+2.17%) |
Mar 16, 2005 | 31.15 | 31.16 | 30.63 | 30.67 | 1,150,687 | -0.51(-1.63%) |
Mar 15, 2005 | 31.33 | 31.71 | 31.01 | 31.18 | 1,325,021 | -0.11(-0.36%) |
Mar 14, 2005 | 30.73 | 31.36 | 30.66 | 31.29 | 1,384,051 | +0.51(+1.65%) |
Mar 11, 2005 | 31.35 | 31.38 | 30.72 | 30.78 | 1,505,456 | -0.62(-1.97%) |
Mar 10, 2005 | 30.89 | 31.40 | 30.85 | 31.40 | 2,350,959 | +0.64(+2.08%) |
Mar 09, 2005 | 31.71 | 31.72 | 30.70 | 30.76 | 2,706,122 | -1.07(-3.37%) |
Mar 08, 2005 | 32.27 | 32.27 | 31.70 | 31.83 | 1,581,998 | -0.46(-1.43%) |
Mar 07, 2005 | 32.20 | 32.58 | 32.02 | 32.30 | 1,376,377 | +0.15(+0.46%) |
Mar 04, 2005 | 31.97 | 32.25 | 31.74 | 32.15 | 1,557,008 | +0.60(+1.90%) |
Mar 03, 2005 | 31.58 | 31.69 | 31.29 | 31.55 | 1,591,246 | +0.00(+0.00%) |
Mar 02, 2005 | 31.58 | 31.69 | 31.16 | 31.55 | 1,995,993 | -0.04(-0.13%) |
Mar 01, 2005 | 31.49 | 31.74 | 31.42 | 31.59 | 2,293,700 | +0.10(+0.32%) |
Feb 28, 2005 | 32.20 | 32.20 | 31.45 | 31.49 | 2,574,288 | -0.70(-2.16%) |
Feb 25, 2005 | 31.38 | 32.22 | 31.37 | 32.19 | 2,111,298 | +0.73(+2.33%) |
Feb 24, 2005 | 31.66 | 31.69 | 31.22 | 31.45 | 1,799,227 | -0.16(-0.50%) |
Feb 23, 2005 | 31.52 | 31.76 | 31.39 | 31.61 | 2,769,874 | +0.17(+0.53%) |
Feb 22, 2005 | 31.92 | 31.99 | 31.29 | 31.44 | 2,416,482 | -0.74(-2.31%) |
Feb 18, 2005 | 32.55 | 32.55 | 31.98 | 32.19 | 1,720,521 | -0.37(-1.12%) |
Feb 17, 2005 | 32.68 | 32.73 | 32.49 | 32.55 | 1,342,337 | -0.04(-0.11%) |
Feb 16, 2005 | 32.83 | 32.95 | 32.35 | 32.59 | 2,321,641 | -0.55(-1.66%) |
Feb 15, 2005 | 33.08 | 33.16 | 32.80 | 33.14 | 1,937,357 | +0.06(+0.18%) |
Feb 14, 2005 | 33.02 | 33.29 | 32.89 | 33.07 | 1,759,087 | +0.08(+0.25%) |
Feb 11, 2005 | 32.78 | 33.03 | 32.58 | 32.99 | 1,648,898 | +0.27(+0.82%) |
Feb 10, 2005 | 32.40 | 32.83 | 32.29 | 32.72 | 2,032,395 | +0.33(+1.00%) |
Feb 09, 2005 | 32.11 | 32.40 | 31.99 | 32.40 | 1,580,424 | +0.29(+0.90%) |
Feb 08, 2005 | 31.99 | 32.26 | 31.93 | 32.11 | 3,013,076 | +0.31(+0.97%) |
Feb 07, 2005 | 31.95 | 32.10 | 31.80 | 31.80 | 1,707,338 | -0.06(-0.18%) |
Feb 04, 2005 | 31.71 | 32.02 | 31.47 | 31.86 | 3,340,495 | +0.62(+1.98%) |
Feb 03, 2005 | 31.15 | 31.42 | 30.95 | 31.24 | 1,888,362 | +0.08(+0.26%) |
Feb 02, 2005 | 30.49 | 31.17 | 30.45 | 31.15 | 2,075,093 | +0.64(+2.08%) |
Feb 01, 2005 | 30.28 | 30.62 | 30.08 | 30.52 | 3,066,006 | +0.38(+1.26%) |
Jan 31, 2005 | 30.38 | 30.59 | 29.62 | 30.14 | 2,079,225 | -0.12(-0.39%) |
Jan 28, 2005 | 30.21 | 30.28 | 29.88 | 30.25 | 1,895,643 | +0.25(+0.85%) |
Jan 27, 2005 | 30.39 | 30.49 | 29.93 | 30.00 | 1,626,270 | -0.49(-1.62%) |
Jan 26, 2005 | 30.45 | 30.59 | 30.24 | 30.49 | 2,020,589 | +0.02(+0.05%) |
Jan 25, 2005 | 31.15 | 31.35 | 30.48 | 30.48 | 2,529,229 | -0.60(-1.93%) |
Jan 24, 2005 | 31.69 | 31.84 | 31.08 | 31.08 | 1,854,519 | -0.46(-1.45%) |
Jan 21, 2005 | 31.74 | 32.03 | 31.53 | 31.53 | 1,721,898 | -0.27(-0.85%) |
Jan 20, 2005 | 31.92 | 31.97 | 31.61 | 31.80 | 2,007,602 | -0.16(-0.51%) |
Jan 19, 2005 | 32.00 | 32.37 | 31.82 | 31.97 | 1,755,152 | +0.04(+0.13%) |
Jan 18, 2005 | 31.52 | 31.93 | 31.31 | 31.93 | 1,357,685 | +0.36(+1.14%) |
Jan 14, 2005 | 31.06 | 31.63 | 31.06 | 31.57 | 1,531,822 | +0.50(+1.62%) |
Jan 13, 2005 | 30.72 | 31.86 | 30.72 | 31.06 | 2,573,698 | +0.36(+1.16%) |
Jan 12, 2005 | 30.85 | 30.85 | 30.04 | 30.71 | 2,824,181 | -0.15(-0.48%) |
Jan 11, 2005 | 31.12 | 31.19 | 30.70 | 30.85 | 1,892,494 | -0.25(-0.82%) |
Jan 10, 2005 | 31.13 | 31.27 | 30.78 | 31.11 | 1,589,081 | -0.03(-0.08%) |
Jan 07, 2005 | 31.46 | 31.67 | 30.93 | 31.13 | 1,770,303 | +0.14(+0.44%) |
Jan 06, 2005 | 30.70 | 31.17 | 30.63 | 31.00 | 2,856,254 | +0.27(+0.89%) |
Jan 05, 2005 | 32.22 | 32.27 | 30.72 | 30.72 | 4,504,759 | -1.42(-4.43%) |
Jan 04, 2005 | 32.60 | 32.95 | 32.13 | 32.14 | 1,911,974 | -0.36(-1.09%) |
Jan 03, 2005 | 33.34 | 33.34 | 32.42 | 32.50 | 2,654,372 | -0.37(-1.11%) |
Dec 31, 2004 | 33.06 | 33.25 | 32.87 | 32.87 | 1,434,226 | -0.17(-0.51%) |
Dec 30, 2004 | 33.03 | 33.19 | 32.97 | 33.03 | 1,414,943 | +0.00(+0.00%) |
Dec 29, 2004 | 32.62 | 33.09 | 32.59 | 33.03 | 1,178,234 | +0.41(+1.25%) |
Dec 28, 2004 | 32.42 | 32.64 | 32.41 | 32.63 | 1,355,323 | +0.21(+0.66%) |
Dec 27, 2004 | 32.42 | 32.62 | 32.19 | 32.41 | 968,481 | -0.05(-0.14%) |
Dec 23, 2004 | 33.09 | 33.24 | 32.32 | 32.46 | 2,384,212 | -0.52(-1.59%) |
Dec 22, 2004 | 33.22 | 33.48 | 32.91 | 32.98 | 2,125,859 | -0.23(-0.69%) |
Dec 21, 2004 | 33.03 | 33.34 | 32.93 | 33.21 | 1,519,623 | +0.25(+0.77%) |
Dec 20, 2004 | 32.88 | 33.09 | 32.65 | 32.96 | 1,325,415 | +0.09(+0.28%) |
Dec 17, 2004 | 32.56 | 32.96 | 32.18 | 32.87 | 2,448,555 | +0.32(+0.97%) |
Dec 16, 2004 | 32.93 | 33.00 | 32.55 | 32.55 | 2,237,228 | -0.38(-1.16%) |
Dec 15, 2004 | 32.88 | 33.14 | 32.58 | 32.93 | 1,266,582 | +0.15(+0.46%) |
Dec 14, 2004 | 32.75 | 33.01 | 32.65 | 32.78 | 1,943,260 | -0.24(-0.74%) |
Dec 13, 2004 | 32.79 | 33.14 | 32.79 | 33.02 | 1,461,577 | +0.24(+0.73%) |
Dec 10, 2004 | 33.20 | 33.20 | 32.44 | 32.79 | 1,116,253 | +0.17(+0.53%) |
Dec 09, 2004 | 32.12 | 32.61 | 31.94 | 32.61 | 1,651,850 | +0.45(+1.41%) |
Dec 08, 2004 | 32.04 | 32.36 | 31.87 | 32.16 | 2,465,083 | +0.12(+0.36%) |
Dec 07, 2004 | 32.53 | 32.53 | 32.04 | 32.04 | 1,812,804 | -0.48(-1.48%) |
Dec 06, 2004 | 32.37 | 32.81 | 32.13 | 32.53 | 2,360,994 | +0.13(+0.39%) |
Dec 03, 2004 | 31.89 | 32.40 | 31.89 | 32.40 | 1,819,691 | +0.61(+1.93%) |
Dec 02, 2004 | 32.25 | 32.25 | 31.48 | 31.78 | 2,563,073 | -0.46(-1.43%) |
Dec 01, 2004 | 31.64 | 32.40 | 31.34 | 32.25 | 2,290,355 | +0.70(+2.21%) |
Nov 30, 2004 | 31.28 | 31.55 | 31.02 | 31.55 | 1,660,704 | +0.33(+1.06%) |
Nov 29, 2004 | 31.24 | 31.46 | 31.00 | 31.22 | 2,174,066 | -0.02(-0.05%) |
Nov 26, 2004 | 31.43 | 31.66 | 31.24 | 31.24 | 720,163 | -0.24(-0.77%) |
Nov 24, 2004 | 30.95 | 31.64 | 30.95 | 31.48 | 1,925,157 | +0.56(+1.82%) |
Nov 23, 2004 | 30.44 | 30.95 | 30.28 | 30.91 | 2,271,072 | +0.67(+2.20%) |
Nov 22, 2004 | 30.24 | 30.49 | 30.14 | 30.25 | 2,376,145 | -0.07(-0.23%) |
Nov 19, 2004 | 30.49 | 30.49 | 30.09 | 30.32 | 4,174,782 | -0.23(-0.75%) |
Nov 18, 2004 | 30.30 | 30.80 | 29.91 | 30.55 | 2,154,390 | +0.26(+0.86%) |
Nov 17, 2004 | 31.26 | 31.41 | 30.15 | 30.29 | 2,548,709 | -0.89(-2.85%) |
Nov 16, 2004 | 31.55 | 31.71 | 31.09 | 31.18 | 2,811,785 | -0.37(-1.18%) |
Nov 15, 2004 | 31.36 | 31.62 | 31.36 | 31.55 | 2,768,300 | +0.19(+0.60%) |
Nov 12, 2004 | 30.45 | 31.37 | 30.34 | 31.36 | 3,832,213 | +0.96(+3.14%) |
Nov 11, 2004 | 30.08 | 30.41 | 30.06 | 30.41 | 2,188,430 | +0.46(+1.54%) |
Nov 10, 2004 | 29.81 | 30.23 | 29.60 | 29.94 | 1,726,424 | +0.26(+0.89%) |
Nov 09, 2004 | 29.83 | 29.88 | 29.57 | 29.68 | 1,679,987 | -0.15(-0.49%) |
Nov 08, 2004 | 29.43 | 29.91 | 29.31 | 29.83 | 1,808,672 | +0.50(+1.72%) |
Nov 05, 2004 | 30.66 | 30.66 | 29.16 | 29.32 | 4,576,185 | -1.31(-4.28%) |
Nov 04, 2004 | 30.42 | 30.70 | 30.34 | 30.64 | 3,120,707 | +0.22(+0.72%) |
Nov 03, 2004 | 30.57 | 30.66 | 30.31 | 30.42 | 2,147,110 | +0.28(+0.94%) |
Nov 02, 2004 | 30.47 | 30.55 | 30.11 | 30.13 | 2,642,763 | -0.17(-0.55%) |