Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.55 | 25.87 | 25.25 | 25.59 | 152,080 | -0.01(-0.03%) |
Oct 28, 2005 | 24.50 | 25.61 | 24.50 | 25.59 | 338,814 | +1.14(+4.64%) |
Oct 27, 2005 | 25.97 | 25.97 | 24.32 | 24.46 | 330,977 | -1.69(-6.46%) |
Oct 26, 2005 | 26.66 | 26.66 | 26.08 | 26.15 | 85,713 | -0.51(-1.93%) |
Oct 25, 2005 | 26.87 | 26.95 | 26.37 | 26.66 | 103,101 | -0.29(-1.06%) |
Oct 24, 2005 | 27.07 | 27.44 | 26.67 | 26.95 | 71,264 | -0.08(-0.30%) |
Oct 21, 2005 | 26.43 | 27.52 | 26.43 | 27.03 | 65,509 | +0.60(+2.29%) |
Oct 20, 2005 | 27.08 | 27.11 | 26.08 | 26.43 | 72,734 | -0.69(-2.53%) |
Oct 19, 2005 | 26.83 | 27.42 | 26.62 | 27.11 | 184,896 | +0.24(+0.88%) |
Oct 18, 2005 | 27.15 | 27.15 | 26.78 | 26.88 | 111,305 | -0.22(-0.81%) |
Oct 17, 2005 | 27.52 | 27.52 | 26.86 | 27.10 | 165,427 | -0.47(-1.69%) |
Oct 14, 2005 | 27.69 | 27.76 | 27.23 | 27.56 | 46,652 | -0.07(-0.24%) |
Oct 13, 2005 | 27.28 | 27.64 | 27.11 | 27.63 | 99,917 | +0.27(+0.99%) |
Oct 12, 2005 | 27.81 | 27.95 | 27.11 | 27.36 | 211,468 | -0.49(-1.76%) |
Oct 11, 2005 | 28.30 | 28.39 | 27.64 | 27.85 | 137,631 | -0.39(-1.39%) |
Oct 10, 2005 | 29.31 | 29.31 | 28.02 | 28.24 | 72,611 | -0.29(-1.03%) |
Oct 07, 2005 | 28.58 | 28.75 | 28.35 | 28.53 | 103,346 | -0.03(-0.11%) |
Oct 06, 2005 | 28.58 | 28.79 | 28.11 | 28.57 | 169,468 | +0.00(+0.00%) |
Oct 05, 2005 | 28.94 | 29.01 | 28.49 | 28.57 | 142,652 | -0.41(-1.41%) |
Oct 04, 2005 | 29.24 | 29.30 | 28.81 | 28.98 | 118,652 | -0.28(-0.95%) |
Oct 03, 2005 | 29.15 | 29.42 | 29.04 | 29.25 | 148,039 | +0.17(+0.59%) |
Sep 30, 2005 | 29.20 | 29.20 | 28.79 | 29.08 | 110,693 | -0.23(-0.78%) |
Sep 29, 2005 | 28.58 | 29.33 | 28.42 | 29.31 | 260,324 | +0.73(+2.54%) |
Sep 28, 2005 | 27.93 | 28.58 | 27.93 | 28.58 | 238,529 | +0.61(+2.19%) |
Sep 27, 2005 | 27.85 | 28.33 | 27.77 | 27.97 | 102,366 | +0.16(+0.59%) |
Sep 26, 2005 | 27.67 | 28.01 | 27.56 | 27.81 | 216,243 | +0.15(+0.53%) |
Sep 23, 2005 | 27.66 | 27.97 | 27.32 | 27.66 | 241,100 | -0.43(-1.54%) |
Sep 22, 2005 | 27.77 | 28.23 | 27.48 | 28.09 | 268,896 | +0.33(+1.21%) |
Sep 21, 2005 | 27.55 | 27.82 | 27.44 | 27.76 | 303,426 | +0.19(+0.68%) |
Sep 20, 2005 | 27.52 | 27.69 | 27.29 | 27.57 | 149,876 | +0.05(+0.18%) |
Sep 19, 2005 | 27.89 | 27.89 | 27.37 | 27.52 | 190,651 | -0.45(-1.61%) |
Sep 16, 2005 | 27.64 | 27.97 | 27.39 | 27.97 | 441,670 | +0.50(+1.81%) |
Sep 15, 2005 | 26.64 | 27.47 | 26.55 | 27.47 | 168,611 | +0.91(+3.44%) |
Sep 14, 2005 | 26.11 | 26.71 | 26.09 | 26.56 | 147,060 | +0.45(+1.72%) |
Sep 13, 2005 | 26.42 | 26.47 | 25.86 | 26.11 | 77,999 | -0.39(-1.48%) |
Sep 12, 2005 | 26.30 | 26.66 | 26.23 | 26.50 | 67,468 | +0.25(+0.93%) |
Sep 09, 2005 | 26.34 | 26.38 | 26.11 | 26.26 | 57,550 | -0.08(-0.31%) |
Sep 08, 2005 | 26.66 | 26.67 | 26.11 | 26.34 | 83,877 | -0.33(-1.26%) |
Sep 07, 2005 | 26.83 | 26.87 | 26.54 | 26.67 | 107,509 | -0.31(-1.15%) |
Sep 06, 2005 | 26.12 | 27.03 | 26.11 | 26.98 | 184,284 | +0.92(+3.54%) |
Sep 02, 2005 | 26.13 | 26.30 | 25.90 | 26.06 | 160,039 | -0.10(-0.37%) |
Sep 01, 2005 | 26.09 | 26.25 | 25.89 | 26.16 | 221,141 | +0.02(+0.06%) |
Aug 31, 2005 | 25.40 | 26.15 | 25.19 | 26.14 | 125,264 | +0.51(+2.01%) |
Aug 30, 2005 | 25.59 | 25.76 | 25.24 | 25.63 | 111,672 | +0.04(+0.16%) |
Aug 29, 2005 | 25.37 | 25.66 | 25.12 | 25.59 | 109,713 | +0.23(+0.90%) |
Aug 26, 2005 | 25.40 | 25.44 | 24.99 | 25.36 | 136,407 | -0.07(-0.26%) |
Aug 25, 2005 | 25.28 | 25.61 | 25.20 | 25.42 | 60,856 | +0.11(+0.45%) |
Aug 24, 2005 | 25.28 | 25.41 | 25.16 | 25.31 | 206,080 | +0.08(+0.32%) |
Aug 23, 2005 | 25.56 | 25.66 | 25.04 | 25.23 | 439,956 | -0.38(-1.47%) |
Aug 22, 2005 | 25.77 | 25.77 | 25.24 | 25.60 | 128,080 | -0.20(-0.79%) |
Aug 19, 2005 | 26.15 | 26.15 | 25.57 | 25.81 | 215,508 | -0.18(-0.69%) |
Aug 18, 2005 | 26.22 | 26.23 | 25.89 | 25.99 | 389,017 | -0.30(-1.15%) |
Aug 17, 2005 | 25.64 | 26.30 | 25.61 | 26.29 | 264,243 | +0.56(+2.19%) |
Aug 16, 2005 | 25.93 | 25.93 | 25.32 | 25.73 | 181,713 | -0.28(-1.07%) |
Aug 15, 2005 | 25.68 | 26.08 | 25.52 | 26.00 | 192,978 | +0.29(+1.11%) |
Aug 12, 2005 | 25.52 | 25.82 | 25.15 | 25.72 | 352,773 | +0.07(+0.29%) |
Aug 11, 2005 | 26.58 | 26.58 | 25.23 | 25.64 | 518,445 | -0.95(-3.56%) |
Aug 10, 2005 | 26.19 | 27.14 | 26.16 | 26.59 | 246,488 | +0.40(+1.53%) |
Aug 09, 2005 | 25.89 | 26.46 | 25.73 | 26.19 | 127,346 | +0.22(+0.85%) |
Aug 08, 2005 | 26.34 | 26.34 | 25.37 | 25.97 | 103,713 | -0.17(-0.66%) |
Aug 05, 2005 | 26.28 | 26.30 | 25.97 | 26.14 | 128,448 | -0.11(-0.44%) |
Aug 04, 2005 | 26.83 | 26.83 | 25.86 | 26.26 | 169,713 | -0.62(-2.31%) |
Aug 03, 2005 | 26.79 | 26.88 | 26.47 | 26.88 | 114,121 | +0.05(+0.18%) |
Aug 02, 2005 | 26.51 | 26.90 | 26.43 | 26.83 | 220,774 | +0.33(+1.23%) |
Aug 01, 2005 | 26.46 | 26.85 | 26.26 | 26.50 | 113,631 | +0.04(+0.15%) |
Jul 29, 2005 | 26.50 | 26.53 | 26.24 | 26.46 | 128,448 | +0.00(+0.00%) |
Jul 28, 2005 | 26.23 | 26.57 | 26.09 | 26.46 | 112,284 | +0.29(+1.09%) |
Jul 27, 2005 | 25.56 | 26.26 | 25.44 | 26.17 | 164,570 | +0.61(+2.40%) |
Jul 26, 2005 | 25.25 | 25.56 | 25.24 | 25.56 | 192,733 | +0.18(+0.71%) |
Jul 25, 2005 | 25.32 | 25.55 | 25.24 | 25.38 | 114,733 | +0.02(+0.10%) |
Jul 22, 2005 | 24.83 | 25.39 | 24.80 | 25.36 | 143,509 | +0.49(+1.97%) |
Jul 21, 2005 | 25.33 | 25.47 | 24.84 | 24.87 | 101,019 | -0.65(-2.53%) |
Jul 20, 2005 | 25.03 | 25.66 | 24.76 | 25.51 | 142,529 | +0.31(+1.23%) |
Jul 19, 2005 | 25.40 | 25.48 | 24.88 | 25.20 | 115,958 | +0.01(+0.03%) |
Jul 18, 2005 | 25.81 | 25.85 | 25.04 | 25.19 | 166,039 | -0.72(-2.77%) |
Jul 15, 2005 | 25.81 | 26.12 | 25.76 | 25.91 | 128,815 | -0.18(-0.69%) |
Jul 14, 2005 | 26.75 | 26.80 | 25.95 | 26.09 | 171,305 | -0.69(-2.59%) |
Jul 13, 2005 | 27.11 | 27.11 | 26.52 | 26.79 | 134,570 | -0.39(-1.44%) |
Jul 12, 2005 | 26.83 | 27.35 | 26.72 | 27.18 | 103,468 | +0.24(+0.91%) |
Jul 11, 2005 | 26.62 | 27.25 | 26.55 | 26.93 | 200,202 | +0.47(+1.79%) |
Jul 08, 2005 | 26.95 | 26.95 | 26.46 | 26.46 | 256,284 | -0.36(-1.34%) |
Jul 07, 2005 | 26.95 | 27.02 | 26.63 | 26.82 | 88,407 | -0.23(-0.85%) |
Jul 06, 2005 | 26.75 | 27.07 | 26.57 | 27.05 | 194,325 | +0.34(+1.28%) |
Jul 05, 2005 | 26.95 | 27.04 | 26.67 | 26.71 | 277,957 | -0.37(-1.36%) |
Jul 01, 2005 | 26.95 | 27.18 | 26.91 | 27.07 | 239,263 | -0.04(-0.15%) |
Jun 30, 2005 | 27.11 | 27.20 | 26.84 | 27.11 | 285,426 | -0.06(-0.21%) |
Jun 29, 2005 | 26.54 | 27.41 | 26.30 | 27.17 | 449,017 | +1.29(+4.99%) |
Jun 28, 2005 | 24.50 | 25.92 | 24.48 | 25.88 | 312,242 | +1.83(+7.61%) |
Jun 27, 2005 | 24.21 | 24.34 | 23.86 | 24.05 | 139,835 | -0.16(-0.67%) |
Jun 24, 2005 | 24.34 | 24.44 | 24.16 | 24.21 | 511,833 | -0.21(-0.87%) |
Jun 23, 2005 | 24.48 | 24.72 | 24.07 | 24.43 | 291,181 | -0.24(-0.96%) |
Jun 22, 2005 | 25.32 | 25.32 | 24.41 | 24.66 | 291,304 | -0.65(-2.58%) |
Jun 21, 2005 | 25.33 | 25.52 | 25.32 | 25.32 | 424,895 | -0.22(-0.86%) |
Jun 20, 2005 | 25.46 | 25.89 | 25.46 | 25.54 | 338,936 | -0.06(-0.22%) |
Jun 17, 2005 | 25.82 | 25.82 | 25.08 | 25.59 | 533,139 | +0.09(+0.35%) |
Jun 16, 2005 | 25.40 | 25.66 | 25.32 | 25.50 | 181,100 | +0.10(+0.39%) |
Jun 15, 2005 | 25.90 | 26.02 | 25.24 | 25.41 | 220,039 | -0.65(-2.51%) |
Jun 14, 2005 | 26.13 | 26.14 | 25.81 | 26.06 | 131,754 | -0.40(-1.51%) |
Jun 13, 2005 | 26.37 | 26.75 | 26.30 | 26.46 | 373,834 | +0.05(+0.19%) |
Jun 10, 2005 | 26.26 | 26.46 | 26.22 | 26.41 | 124,407 | +0.11(+0.44%) |
Jun 09, 2005 | 25.90 | 26.49 | 25.82 | 26.30 | 200,570 | +0.40(+1.54%) |
Jun 08, 2005 | 26.05 | 26.08 | 25.82 | 25.90 | 176,815 | -0.16(-0.60%) |
Jun 07, 2005 | 25.68 | 26.09 | 25.68 | 26.05 | 215,998 | +0.25(+0.95%) |
Jun 06, 2005 | 25.32 | 25.91 | 25.24 | 25.81 | 114,244 | +0.41(+1.61%) |
Jun 03, 2005 | 25.59 | 25.63 | 25.36 | 25.40 | 57,428 | -0.25(-0.96%) |
Jun 02, 2005 | 25.60 | 25.93 | 25.38 | 25.64 | 194,815 | +0.16(+0.64%) |
Jun 01, 2005 | 24.87 | 25.54 | 24.87 | 25.48 | 198,488 | +0.53(+2.13%) |
May 31, 2005 | 24.91 | 25.11 | 24.91 | 24.95 | 68,570 | -0.03(-0.13%) |
May 27, 2005 | 25.00 | 25.24 | 24.97 | 24.98 | 84,734 | -0.22(-0.87%) |
May 26, 2005 | 25.40 | 25.56 | 25.13 | 25.20 | 57,795 | -0.12(-0.48%) |
May 25, 2005 | 25.64 | 25.68 | 25.21 | 25.32 | 50,326 | -0.42(-1.62%) |
May 24, 2005 | 25.40 | 26.03 | 25.10 | 25.74 | 74,448 | +0.22(+0.86%) |
May 23, 2005 | 25.40 | 25.84 | 25.40 | 25.52 | 213,182 | -0.02(-0.06%) |
May 20, 2005 | 25.68 | 25.77 | 25.32 | 25.54 | 116,203 | -0.15(-0.57%) |
May 19, 2005 | 26.13 | 26.17 | 25.30 | 25.68 | 184,529 | -0.47(-1.81%) |
May 18, 2005 | 25.97 | 26.38 | 25.82 | 26.16 | 143,509 | +0.35(+1.36%) |
May 17, 2005 | 25.92 | 26.22 | 25.57 | 25.81 | 153,427 | -0.04(-0.16%) |
May 16, 2005 | 25.60 | 26.05 | 25.59 | 25.85 | 33,918 | +0.19(+0.73%) |
May 13, 2005 | 25.89 | 26.01 | 25.29 | 25.66 | 168,733 | -0.28(-1.07%) |
May 12, 2005 | 27.48 | 27.52 | 25.89 | 25.94 | 164,203 | -1.54(-5.62%) |
May 11, 2005 | 27.64 | 27.64 | 27.43 | 27.48 | 61,958 | -0.12(-0.44%) |
May 10, 2005 | 27.77 | 27.77 | 27.52 | 27.60 | 149,509 | -0.16(-0.59%) |
May 09, 2005 | 27.78 | 27.92 | 27.48 | 27.77 | 334,038 | -0.22(-0.79%) |
May 06, 2005 | 27.89 | 28.18 | 27.55 | 27.99 | 149,141 | -0.02(-0.09%) |
May 05, 2005 | 28.05 | 28.05 | 27.34 | 28.01 | 231,427 | -0.04(-0.15%) |
May 04, 2005 | 28.30 | 28.40 | 27.85 | 28.05 | 348,242 | -0.43(-1.52%) |
May 03, 2005 | 27.64 | 28.54 | 27.62 | 28.49 | 103,713 | +0.72(+2.59%) |
May 02, 2005 | 28.31 | 28.44 | 27.66 | 27.77 | 100,897 | -0.74(-2.61%) |
Apr 29, 2005 | 28.13 | 28.53 | 27.67 | 28.51 | 88,162 | +0.52(+1.87%) |
Apr 28, 2005 | 28.79 | 28.79 | 27.99 | 27.99 | 88,652 | -0.87(-3.03%) |
Apr 27, 2005 | 28.83 | 30.13 | 28.13 | 28.86 | 74,815 | -0.03(-0.11%) |
Apr 26, 2005 | 30.14 | 30.14 | 28.89 | 28.89 | 46,775 | -1.31(-4.33%) |
Apr 25, 2005 | 29.48 | 30.30 | 29.48 | 30.20 | 61,713 | +0.77(+2.61%) |
Apr 22, 2005 | 30.53 | 30.58 | 29.32 | 29.43 | 71,754 | -0.85(-2.80%) |
Apr 21, 2005 | 29.40 | 30.28 | 29.40 | 30.28 | 72,366 | +1.05(+3.58%) |
Apr 20, 2005 | 29.20 | 29.45 | 28.99 | 29.24 | 39,795 | -0.02(-0.06%) |
Apr 19, 2005 | 28.89 | 29.25 | 28.47 | 29.25 | 57,673 | +0.42(+1.44%) |
Apr 18, 2005 | 27.46 | 29.00 | 27.29 | 28.84 | 129,182 | +1.40(+5.09%) |
Apr 15, 2005 | 27.88 | 27.88 | 27.11 | 27.44 | 100,652 | -0.44(-1.58%) |
Apr 14, 2005 | 28.66 | 28.87 | 27.85 | 27.88 | 61,224 | -0.83(-2.90%) |
Apr 13, 2005 | 28.62 | 29.07 | 28.54 | 28.71 | 67,468 | +0.04(+0.14%) |
Apr 12, 2005 | 28.54 | 28.69 | 27.48 | 28.67 | 61,224 | +0.13(+0.46%) |
Apr 11, 2005 | 29.40 | 29.63 | 28.36 | 28.54 | 85,223 | -0.88(-3.00%) |
Apr 08, 2005 | 29.73 | 29.75 | 29.36 | 29.42 | 106,162 | -0.30(-1.02%) |
Apr 07, 2005 | 29.65 | 29.73 | 29.40 | 29.73 | 58,897 | +0.04(+0.14%) |
Apr 06, 2005 | 29.81 | 29.82 | 29.48 | 29.69 | 77,754 | -0.20(-0.68%) |
Apr 05, 2005 | 29.60 | 30.01 | 29.47 | 29.89 | 65,264 | +0.29(+0.99%) |
Apr 04, 2005 | 29.60 | 29.82 | 29.48 | 29.60 | 74,815 | -0.01(-0.03%) |
Apr 01, 2005 | 30.22 | 30.32 | 29.44 | 29.60 | 73,713 | -0.45(-1.49%) |
Mar 31, 2005 | 30.14 | 30.50 | 30.01 | 30.05 | 75,672 | +0.04(+0.14%) |
Mar 30, 2005 | 28.54 | 30.02 | 28.54 | 30.01 | 61,958 | +1.51(+5.30%) |
Mar 29, 2005 | 28.49 | 28.58 | 28.34 | 28.50 | 55,224 | +0.01(+0.03%) |
Mar 28, 2005 | 28.30 | 28.49 | 28.24 | 28.49 | 40,775 | +0.11(+0.40%) |
Mar 24, 2005 | 28.38 | 28.62 | 28.27 | 28.38 | 28,407 | +0.00(+0.00%) |
Mar 23, 2005 | 28.18 | 28.40 | 28.10 | 28.38 | 59,999 | +0.18(+0.64%) |
Mar 22, 2005 | 28.75 | 28.92 | 28.20 | 28.20 | 28,530 | -0.63(-2.18%) |
Mar 21, 2005 | 28.80 | 28.95 | 28.50 | 28.83 | 42,244 | +0.03(+0.11%) |
Mar 18, 2005 | 29.53 | 29.65 | 28.62 | 28.80 | 99,427 | -0.53(-1.81%) |
Mar 17, 2005 | 28.18 | 29.47 | 28.15 | 29.33 | 50,203 | +1.21(+4.30%) |
Mar 16, 2005 | 28.26 | 28.27 | 27.87 | 28.12 | 64,652 | -0.20(-0.69%) |
Mar 15, 2005 | 28.09 | 28.47 | 28.09 | 28.31 | 30,489 | +0.29(+1.02%) |
Mar 14, 2005 | 28.05 | 28.09 | 27.93 | 28.03 | 23,510 | -0.11(-0.38%) |
Mar 11, 2005 | 28.00 | 28.13 | 27.64 | 28.13 | 66,489 | +0.16(+0.58%) |
Mar 10, 2005 | 27.56 | 28.46 | 27.40 | 27.97 | 60,611 | +0.33(+1.18%) |
Mar 09, 2005 | 27.99 | 27.99 | 27.60 | 27.64 | 108,121 | -0.38(-1.34%) |
Mar 08, 2005 | 28.31 | 28.32 | 28.01 | 28.02 | 43,591 | -0.35(-1.24%) |
Mar 07, 2005 | 28.87 | 29.19 | 28.22 | 28.37 | 82,897 | -0.54(-1.86%) |
Mar 04, 2005 | 29.03 | 29.46 | 28.80 | 28.91 | 56,693 | -0.02(-0.08%) |
Mar 03, 2005 | 29.11 | 29.34 | 28.64 | 28.93 | 47,142 | -0.18(-0.62%) |
Mar 02, 2005 | 29.03 | 29.16 | 28.68 | 29.11 | 40,163 | +0.12(+0.42%) |
Mar 01, 2005 | 29.20 | 29.24 | 28.69 | 28.99 | 48,734 | -0.11(-0.36%) |
Feb 28, 2005 | 28.42 | 29.10 | 28.42 | 29.10 | 53,020 | +0.22(+0.76%) |
Feb 25, 2005 | 29.40 | 29.40 | 28.42 | 28.88 | 77,754 | -0.54(-1.83%) |
Feb 24, 2005 | 28.99 | 29.42 | 28.31 | 29.42 | 45,428 | +0.42(+1.46%) |
Feb 23, 2005 | 29.77 | 29.97 | 28.99 | 28.99 | 57,795 | -0.86(-2.87%) |
Feb 22, 2005 | 29.81 | 30.24 | 29.20 | 29.85 | 96,978 | -0.16(-0.52%) |
Feb 18, 2005 | 30.42 | 30.58 | 29.38 | 30.00 | 64,897 | -0.34(-1.13%) |
Feb 17, 2005 | 31.41 | 31.41 | 30.35 | 30.35 | 70,652 | -1.06(-3.38%) |
Feb 16, 2005 | 31.20 | 31.48 | 30.64 | 31.41 | 74,448 | +0.17(+0.55%) |
Feb 15, 2005 | 31.28 | 31.45 | 31.12 | 31.24 | 85,101 | +0.00(+0.00%) |
Feb 14, 2005 | 31.73 | 31.73 | 31.24 | 31.24 | 59,632 | -0.59(-1.85%) |
Feb 11, 2005 | 31.28 | 32.25 | 31.24 | 31.83 | 84,734 | +0.69(+2.20%) |
Feb 10, 2005 | 31.82 | 32.01 | 31.04 | 31.14 | 78,366 | -0.73(-2.31%) |
Feb 09, 2005 | 33.28 | 33.32 | 31.73 | 31.87 | 58,897 | -1.25(-3.77%) |
Feb 08, 2005 | 31.78 | 33.26 | 31.75 | 33.12 | 180,611 | +1.35(+4.24%) |
Feb 07, 2005 | 31.85 | 32.18 | 31.52 | 31.78 | 175,958 | -0.94(-2.87%) |
Feb 04, 2005 | 30.87 | 32.87 | 30.87 | 32.72 | 286,161 | +1.85(+5.98%) |
Feb 03, 2005 | 31.44 | 31.81 | 30.42 | 30.87 | 314,691 | +0.87(+2.89%) |
Feb 02, 2005 | 29.93 | 30.14 | 29.73 | 30.00 | 110,570 | +0.07(+0.25%) |
Feb 01, 2005 | 29.89 | 30.01 | 29.81 | 29.93 | 83,999 | +0.04(+0.14%) |
Jan 31, 2005 | 29.11 | 30.05 | 29.07 | 29.89 | 148,284 | +0.94(+3.24%) |
Jan 28, 2005 | 29.36 | 29.42 | 28.91 | 28.95 | 196,039 | -0.47(-1.58%) |
Jan 27, 2005 | 28.96 | 29.47 | 28.81 | 29.42 | 179,876 | +0.46(+1.58%) |
Jan 26, 2005 | 28.71 | 28.99 | 28.62 | 28.96 | 68,326 | +0.25(+0.88%) |
Jan 25, 2005 | 28.26 | 28.71 | 28.26 | 28.71 | 39,795 | +0.52(+1.85%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.09 | 28.18 | 52,040 | -0.03(-0.12%) |
Jan 21, 2005 | 28.18 | 28.45 | 28.09 | 28.22 | 46,897 | +0.03(+0.12%) |
Jan 20, 2005 | 28.13 | 28.31 | 27.99 | 28.18 | 54,489 | -0.07(-0.26%) |
Jan 19, 2005 | 28.46 | 28.63 | 28.13 | 28.26 | 80,203 | -0.61(-2.12%) |
Jan 18, 2005 | 28.38 | 28.92 | 28.38 | 28.87 | 45,428 | +0.29(+1.00%) |
Jan 14, 2005 | 28.67 | 28.79 | 28.51 | 28.58 | 46,897 | +0.05(+0.17%) |
Jan 13, 2005 | 29.03 | 29.07 | 28.48 | 28.53 | 63,183 | -0.55(-1.88%) |
Jan 12, 2005 | 28.75 | 29.11 | 28.58 | 29.08 | 50,693 | +0.25(+0.88%) |
Jan 11, 2005 | 29.20 | 29.38 | 28.68 | 28.83 | 58,530 | -0.42(-1.42%) |
Jan 10, 2005 | 28.58 | 29.42 | 28.58 | 29.25 | 52,407 | +0.33(+1.16%) |
Jan 07, 2005 | 28.87 | 28.99 | 28.50 | 28.91 | 102,856 | +0.07(+0.23%) |
Jan 06, 2005 | 29.07 | 29.35 | 28.50 | 28.84 | 137,386 | -0.15(-0.51%) |
Jan 05, 2005 | 29.40 | 29.47 | 28.98 | 28.99 | 117,182 | -0.50(-1.69%) |
Jan 04, 2005 | 30.01 | 30.33 | 29.34 | 29.49 | 70,897 | -0.66(-2.19%) |
Jan 03, 2005 | 31.16 | 31.54 | 30.00 | 30.15 | 99,183 | -0.98(-3.15%) |
Dec 31, 2004 | 31.73 | 31.73 | 31.12 | 31.13 | 36,979 | -0.68(-2.13%) |
Dec 30, 2004 | 31.40 | 32.50 | 31.36 | 31.81 | 56,081 | +0.49(+1.56%) |
Dec 29, 2004 | 31.78 | 31.83 | 31.12 | 31.32 | 31,958 | -0.42(-1.31%) |
Dec 28, 2004 | 31.44 | 31.74 | 31.25 | 31.74 | 37,591 | +0.32(+1.01%) |
Dec 27, 2004 | 31.98 | 32.08 | 31.11 | 31.42 | 30,489 | -0.56(-1.74%) |
Dec 23, 2004 | 31.42 | 32.09 | 31.42 | 31.97 | 39,918 | +0.60(+1.93%) |
Dec 22, 2004 | 31.24 | 31.76 | 31.20 | 31.37 | 34,163 | +0.09(+0.29%) |
Dec 21, 2004 | 30.63 | 31.43 | 30.63 | 31.28 | 120,611 | +0.55(+1.78%) |
Dec 20, 2004 | 30.71 | 31.08 | 30.63 | 30.73 | 115,713 | +0.02(+0.08%) |
Dec 17, 2004 | 30.46 | 30.94 | 30.42 | 30.71 | 129,672 | +0.22(+0.72%) |
Dec 16, 2004 | 31.07 | 31.07 | 30.40 | 30.49 | 117,795 | -0.59(-1.89%) |
Dec 15, 2004 | 30.38 | 31.56 | 30.22 | 31.07 | 300,487 | +0.74(+2.45%) |
Dec 14, 2004 | 30.38 | 30.57 | 30.14 | 30.33 | 181,835 | +0.12(+0.41%) |
Dec 13, 2004 | 30.46 | 30.46 | 30.05 | 30.21 | 177,427 | -0.17(-0.56%) |
Dec 10, 2004 | 30.95 | 30.95 | 30.32 | 30.38 | 221,631 | -0.61(-1.98%) |
Dec 09, 2004 | 31.03 | 31.34 | 30.77 | 30.99 | 119,142 | -0.01(-0.03%) |
Dec 08, 2004 | 29.96 | 31.03 | 29.96 | 31.00 | 169,835 | +1.05(+3.49%) |
Dec 07, 2004 | 29.81 | 30.71 | 29.52 | 29.96 | 407,507 | -1.07(-3.45%) |
Dec 06, 2004 | 30.42 | 31.81 | 30.42 | 31.03 | 126,488 | +0.52(+1.71%) |
Dec 03, 2004 | 28.91 | 30.58 | 28.85 | 30.50 | 273,671 | +1.63(+5.66%) |
Dec 02, 2004 | 28.18 | 29.38 | 27.86 | 28.87 | 367,589 | +1.43(+5.21%) |
Dec 01, 2004 | 27.28 | 27.52 | 27.21 | 27.44 | 85,346 | +0.25(+0.90%) |
Nov 30, 2004 | 27.56 | 27.59 | 27.20 | 27.20 | 114,733 | -0.25(-0.89%) |
Nov 29, 2004 | 28.05 | 28.29 | 27.43 | 27.44 | 70,040 | -0.56(-2.01%) |
Nov 26, 2004 | 27.85 | 28.05 | 27.83 | 28.00 | 12,612 | +0.20(+0.70%) |
Nov 24, 2004 | 27.20 | 28.02 | 27.20 | 27.81 | 79,958 | +0.57(+2.10%) |
Nov 23, 2004 | 27.60 | 27.75 | 26.80 | 27.24 | 72,244 | -0.42(-1.54%) |
Nov 22, 2004 | 27.77 | 27.77 | 27.17 | 27.66 | 74,815 | -0.02(-0.09%) |
Nov 19, 2004 | 29.28 | 29.28 | 27.48 | 27.69 | 179,019 | -1.72(-5.83%) |
Nov 18, 2004 | 30.22 | 30.23 | 29.40 | 29.40 | 41,387 | -0.82(-2.70%) |
Nov 17, 2004 | 30.42 | 30.82 | 30.09 | 30.22 | 99,060 | -0.20(-0.67%) |
Nov 16, 2004 | 30.18 | 30.54 | 30.14 | 30.42 | 51,060 | +0.19(+0.62%) |
Nov 15, 2004 | 30.54 | 30.54 | 29.94 | 30.23 | 49,836 | -0.23(-0.75%) |
Nov 12, 2004 | 29.87 | 30.51 | 29.87 | 30.46 | 81,550 | +0.67(+2.25%) |
Nov 11, 2004 | 28.98 | 30.32 | 28.98 | 29.79 | 116,203 | +0.88(+3.05%) |
Nov 10, 2004 | 28.05 | 28.98 | 27.98 | 28.91 | 50,571 | +0.94(+3.36%) |
Nov 09, 2004 | 27.89 | 28.13 | 27.40 | 27.97 | 103,713 | +0.20(+0.74%) |
Nov 08, 2004 | 26.93 | 28.18 | 26.93 | 27.77 | 129,182 | +0.86(+3.19%) |
Nov 05, 2004 | 26.62 | 26.91 | 26.43 | 26.91 | 28,652 | +0.33(+1.23%) |
Nov 04, 2004 | 25.81 | 26.62 | 25.79 | 26.58 | 32,448 | +0.79(+3.07%) |
Nov 03, 2004 | 26.31 | 26.90 | 25.65 | 25.79 | 52,530 | -0.36(-1.37%) |
Nov 02, 2004 | 26.71 | 26.83 | 26.04 | 26.15 | 30,367 | -0.56(-2.11%) |