Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.47 | 30.50 | 29.31 | 29.73 | 360,856 | +0.48(+1.64%) |
Oct 28, 2005 | 28.95 | 29.73 | 28.90 | 29.25 | 215,291 | +0.15(+0.52%) |
Oct 27, 2005 | 29.37 | 29.71 | 28.66 | 29.10 | 787,410 | -1.90(-6.13%) |
Oct 26, 2005 | 31.51 | 31.84 | 30.69 | 31.00 | 387,368 | -0.70(-2.21%) |
Oct 25, 2005 | 32.38 | 32.77 | 31.28 | 31.70 | 329,064 | -0.95(-2.91%) |
Oct 24, 2005 | 32.23 | 32.79 | 32.19 | 32.65 | 368,635 | +0.30(+0.93%) |
Oct 21, 2005 | 32.05 | 32.73 | 32.05 | 32.35 | 184,053 | +0.11(+0.34%) |
Oct 20, 2005 | 32.63 | 32.71 | 31.82 | 32.24 | 168,978 | -0.58(-1.77%) |
Oct 19, 2005 | 32.00 | 32.91 | 31.97 | 32.82 | 350,105 | +0.60(+1.86%) |
Oct 18, 2005 | 32.61 | 32.71 | 32.13 | 32.22 | 113,117 | -0.20(-0.62%) |
Oct 17, 2005 | 32.05 | 32.62 | 32.00 | 32.42 | 92,736 | +0.32(+1.00%) |
Oct 14, 2005 | 32.44 | 32.44 | 31.94 | 32.10 | 356,193 | -0.18(-0.56%) |
Oct 13, 2005 | 32.85 | 32.90 | 32.07 | 32.28 | 220,132 | -0.61(-1.85%) |
Oct 12, 2005 | 32.93 | 33.15 | 32.86 | 32.89 | 232,354 | -0.11(-0.33%) |
Oct 11, 2005 | 33.51 | 33.57 | 32.88 | 33.00 | 189,029 | -0.36(-1.08%) |
Oct 10, 2005 | 33.80 | 33.80 | 33.26 | 33.36 | 122,616 | -0.36(-1.07%) |
Oct 07, 2005 | 33.85 | 34.12 | 33.21 | 33.72 | 175,239 | +0.24(+0.72%) |
Oct 06, 2005 | 33.78 | 34.06 | 33.21 | 33.48 | 98,401 | -0.36(-1.06%) |
Oct 05, 2005 | 34.45 | 34.51 | 33.84 | 33.84 | 113,093 | -0.66(-1.91%) |
Oct 04, 2005 | 35.14 | 35.15 | 34.43 | 34.50 | 116,798 | -0.45(-1.29%) |
Oct 03, 2005 | 35.00 | 35.25 | 34.75 | 34.95 | 268,730 | -0.20(-0.57%) |
Sep 30, 2005 | 34.48 | 35.16 | 34.25 | 35.15 | 117,738 | +0.81(+2.36%) |
Sep 29, 2005 | 35.05 | 35.05 | 34.06 | 34.34 | 277,895 | -0.76(-2.17%) |
Sep 28, 2005 | 35.13 | 35.39 | 35.00 | 35.10 | 160,312 | -0.08(-0.23%) |
Sep 27, 2005 | 35.88 | 35.88 | 34.78 | 35.18 | 262,088 | -0.63(-1.76%) |
Sep 26, 2005 | 36.04 | 36.12 | 35.59 | 35.81 | 75,671 | -0.09(-0.25%) |
Sep 23, 2005 | 35.90 | 36.07 | 35.50 | 35.90 | 132,066 | +0.27(+0.76%) |
Sep 22, 2005 | 35.63 | 35.78 | 35.33 | 35.63 | 79,428 | +0.14(+0.39%) |
Sep 21, 2005 | 35.39 | 35.77 | 35.25 | 35.49 | 123,307 | +0.01(+0.03%) |
Sep 20, 2005 | 35.31 | 35.82 | 35.29 | 35.48 | 123,827 | +0.26(+0.74%) |
Sep 19, 2005 | 35.52 | 35.53 | 35.04 | 35.22 | 110,338 | -0.17(-0.48%) |
Sep 16, 2005 | 34.82 | 35.42 | 34.66 | 35.39 | 264,355 | +0.71(+2.05%) |
Sep 15, 2005 | 34.77 | 34.96 | 34.55 | 34.68 | 114,577 | -0.19(-0.54%) |
Sep 14, 2005 | 35.15 | 35.44 | 34.85 | 34.87 | 112,800 | -0.23(-0.66%) |
Sep 13, 2005 | 35.41 | 35.55 | 35.08 | 35.10 | 101,103 | -0.39(-1.10%) |
Sep 12, 2005 | 35.48 | 35.63 | 35.44 | 35.49 | 106,603 | -0.10(-0.28%) |
Sep 09, 2005 | 35.69 | 35.85 | 35.52 | 35.59 | 178,128 | -0.10(-0.28%) |
Sep 08, 2005 | 35.90 | 35.91 | 35.46 | 35.69 | 131,072 | -0.36(-1.00%) |
Sep 07, 2005 | 36.17 | 36.31 | 36.00 | 36.05 | 123,819 | -0.19(-0.52%) |
Sep 06, 2005 | 36.01 | 36.30 | 36.01 | 36.24 | 82,172 | +0.30(+0.83%) |
Sep 02, 2005 | 35.78 | 36.04 | 35.59 | 35.94 | 53,813 | +0.20(+0.56%) |
Sep 01, 2005 | 35.45 | 36.02 | 35.38 | 35.74 | 137,089 | +0.29(+0.82%) |
Aug 31, 2005 | 35.19 | 35.48 | 34.94 | 35.45 | 93,464 | +0.30(+0.85%) |
Aug 30, 2005 | 35.39 | 35.46 | 35.01 | 35.15 | 116,279 | -0.30(-0.85%) |
Aug 29, 2005 | 35.49 | 35.78 | 35.33 | 35.45 | 167,844 | -0.15(-0.42%) |
Aug 26, 2005 | 35.53 | 35.84 | 35.53 | 35.60 | 175,373 | +0.07(+0.20%) |
Aug 25, 2005 | 35.73 | 36.20 | 35.45 | 35.53 | 203,114 | -0.31(-0.86%) |
Aug 24, 2005 | 36.01 | 36.60 | 35.59 | 35.84 | 94,576 | -0.18(-0.50%) |
Aug 23, 2005 | 36.56 | 36.56 | 35.86 | 36.02 | 66,668 | -0.35(-0.96%) |
Aug 22, 2005 | 36.22 | 36.53 | 36.00 | 36.37 | 58,865 | +0.37(+1.03%) |
Aug 19, 2005 | 36.41 | 36.41 | 36.00 | 36.00 | 81,337 | -0.25(-0.69%) |
Aug 18, 2005 | 36.47 | 36.55 | 35.90 | 36.25 | 125,372 | -0.23(-0.63%) |
Aug 17, 2005 | 35.90 | 36.59 | 35.85 | 36.48 | 153,485 | +0.48(+1.33%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.85 | 36.00 | 184,187 | -0.55(-1.50%) |
Aug 15, 2005 | 36.65 | 36.66 | 35.82 | 36.55 | 122,833 | -0.18(-0.49%) |
Aug 12, 2005 | 36.95 | 36.95 | 36.45 | 36.73 | 82,958 | -0.36(-0.97%) |
Aug 11, 2005 | 36.65 | 37.10 | 36.58 | 37.09 | 117,068 | +0.40(+1.09%) |
Aug 10, 2005 | 37.15 | 37.18 | 36.44 | 36.69 | 112,702 | -0.31(-0.84%) |
Aug 09, 2005 | 36.69 | 37.12 | 36.69 | 37.00 | 118,348 | +0.21(+0.57%) |
Aug 08, 2005 | 36.76 | 37.00 | 36.36 | 36.79 | 180,225 | +0.32(+0.88%) |
Aug 05, 2005 | 36.72 | 37.00 | 36.38 | 36.47 | 125,004 | -0.32(-0.87%) |
Aug 04, 2005 | 36.90 | 37.13 | 36.65 | 36.79 | 136,867 | -0.14(-0.38%) |
Aug 03, 2005 | 36.79 | 37.13 | 36.60 | 36.93 | 362,535 | +0.08(+0.22%) |
Aug 02, 2005 | 36.70 | 37.02 | 36.54 | 36.85 | 204,702 | +0.03(+0.08%) |
Aug 01, 2005 | 35.83 | 36.90 | 35.81 | 36.82 | 240,364 | +1.00(+2.79%) |
Jul 29, 2005 | 36.41 | 36.59 | 35.78 | 35.82 | 215,568 | -0.39(-1.08%) |
Jul 28, 2005 | 36.40 | 37.20 | 36.18 | 36.21 | 334,875 | +0.33(+0.92%) |
Jul 27, 2005 | 35.70 | 35.99 | 35.31 | 35.88 | 197,691 | +0.29(+0.81%) |
Jul 26, 2005 | 35.57 | 35.70 | 35.14 | 35.59 | 115,222 | +0.16(+0.45%) |
Jul 25, 2005 | 35.48 | 35.65 | 35.13 | 35.43 | 164,287 | +0.00(+0.00%) |
Jul 22, 2005 | 34.71 | 35.47 | 34.54 | 35.43 | 145,476 | +0.81(+2.34%) |
Jul 21, 2005 | 35.51 | 35.51 | 34.35 | 34.62 | 160,713 | -0.80(-2.26%) |
Jul 20, 2005 | 35.52 | 35.62 | 35.05 | 35.42 | 143,360 | -0.19(-0.53%) |
Jul 19, 2005 | 34.83 | 35.82 | 34.76 | 35.61 | 215,587 | +0.99(+2.86%) |
Jul 18, 2005 | 34.46 | 34.83 | 34.31 | 34.62 | 190,175 | +0.10(+0.29%) |
Jul 15, 2005 | 34.34 | 34.78 | 34.34 | 34.52 | 198,357 | +0.04(+0.12%) |
Jul 14, 2005 | 35.05 | 35.08 | 34.35 | 34.48 | 316,710 | -0.52(-1.49%) |
Jul 13, 2005 | 35.33 | 35.48 | 34.55 | 35.00 | 358,305 | -0.45(-1.27%) |
Jul 12, 2005 | 35.65 | 35.89 | 35.33 | 35.45 | 155,533 | -0.26(-0.73%) |
Jul 11, 2005 | 35.79 | 36.08 | 35.44 | 35.71 | 278,108 | -0.08(-0.22%) |
Jul 08, 2005 | 35.80 | 35.94 | 35.53 | 35.79 | 177,333 | -0.05(-0.14%) |
Jul 07, 2005 | 35.77 | 36.01 | 35.63 | 35.84 | 112,607 | -0.18(-0.50%) |
Jul 06, 2005 | 36.17 | 36.78 | 35.91 | 36.02 | 266,440 | -0.18(-0.50%) |
Jul 05, 2005 | 35.69 | 36.36 | 35.43 | 36.20 | 227,700 | +0.39(+1.09%) |
Jul 01, 2005 | 35.38 | 35.82 | 35.02 | 35.81 | 95,600 | +0.50(+1.42%) |
Jun 30, 2005 | 35.86 | 35.89 | 35.19 | 35.31 | 144,890 | -0.48(-1.34%) |
Jun 29, 2005 | 35.51 | 35.81 | 35.42 | 35.79 | 289,052 | +0.30(+0.85%) |
Jun 28, 2005 | 34.92 | 35.50 | 34.78 | 35.49 | 390,867 | +0.82(+2.37%) |
Jun 27, 2005 | 34.16 | 35.00 | 33.90 | 34.67 | 300,173 | +0.49(+1.43%) |
Jun 24, 2005 | 34.04 | 34.34 | 34.00 | 34.18 | 225,992 | +0.15(+0.44%) |
Jun 23, 2005 | 33.87 | 34.35 | 33.81 | 34.03 | 718,627 | +0.10(+0.29%) |
Jun 22, 2005 | 33.83 | 34.21 | 33.80 | 33.93 | 196,137 | -0.11(-0.32%) |
Jun 21, 2005 | 34.31 | 34.31 | 33.90 | 34.04 | 230,863 | -0.24(-0.70%) |
Jun 20, 2005 | 34.32 | 34.39 | 34.00 | 34.28 | 319,787 | -0.11(-0.32%) |
Jun 17, 2005 | 34.82 | 35.11 | 34.31 | 34.39 | 356,088 | -0.57(-1.63%) |
Jun 16, 2005 | 34.94 | 35.18 | 34.72 | 34.96 | 936,572 | -0.22(-0.63%) |
Jun 15, 2005 | 33.88 | 35.19 | 33.88 | 35.18 | 547,489 | +1.38(+4.08%) |
Jun 14, 2005 | 32.88 | 34.13 | 32.80 | 33.80 | 606,709 | +0.93(+2.83%) |
Jun 13, 2005 | 33.18 | 33.39 | 32.76 | 32.87 | 128,953 | -0.49(-1.47%) |
Jun 10, 2005 | 33.45 | 33.50 | 33.20 | 33.36 | 165,337 | -0.02(-0.06%) |
Jun 09, 2005 | 32.60 | 33.45 | 32.49 | 33.38 | 244,604 | +0.77(+2.36%) |
Jun 08, 2005 | 32.95 | 33.17 | 32.51 | 32.61 | 144,965 | -0.32(-0.97%) |
Jun 07, 2005 | 31.94 | 33.19 | 31.94 | 32.93 | 373,086 | +0.91(+2.83%) |
Jun 06, 2005 | 32.09 | 32.24 | 31.46 | 32.02 | 220,497 | +0.07(+0.23%) |
Jun 03, 2005 | 32.78 | 32.78 | 31.74 | 31.95 | 259,424 | -0.85(-2.59%) |
Jun 02, 2005 | 32.55 | 32.99 | 32.09 | 32.80 | 145,322 | +0.12(+0.37%) |
Jun 01, 2005 | 32.50 | 32.92 | 32.44 | 32.68 | 123,379 | +0.21(+0.65%) |
May 31, 2005 | 32.07 | 32.48 | 31.84 | 32.47 | 254,998 | +0.34(+1.04%) |
May 27, 2005 | 32.27 | 32.34 | 31.98 | 32.13 | 106,821 | -0.23(-0.73%) |
May 26, 2005 | 32.00 | 32.75 | 32.00 | 32.37 | 113,370 | +0.35(+1.09%) |
May 25, 2005 | 32.37 | 32.67 | 32.00 | 32.02 | 219,728 | -0.42(-1.29%) |
May 24, 2005 | 32.47 | 32.71 | 32.21 | 32.44 | 225,200 | +0.08(+0.25%) |
May 23, 2005 | 31.86 | 32.50 | 31.84 | 32.36 | 549,900 | +0.49(+1.54%) |
May 20, 2005 | 31.14 | 31.91 | 31.07 | 31.87 | 365,204 | +0.74(+2.38%) |
May 19, 2005 | 30.57 | 31.58 | 30.21 | 31.13 | 710,950 | +0.61(+2.00%) |
May 18, 2005 | 30.75 | 31.05 | 30.42 | 30.52 | 1,829,900 | +0.01(+0.03%) |
May 17, 2005 | 31.00 | 31.00 | 30.47 | 30.51 | 4,590,929 | -0.48(-1.55%) |
May 16, 2005 | 31.53 | 31.72 | 30.80 | 30.99 | 921,264 | -0.55(-1.74%) |
May 13, 2005 | 32.13 | 32.18 | 31.17 | 31.54 | 136,438 | -0.46(-1.44%) |
May 12, 2005 | 33.01 | 33.23 | 31.96 | 32.00 | 520,478 | -1.01(-3.06%) |
May 11, 2005 | 33.34 | 33.65 | 32.84 | 33.01 | 271,359 | -0.63(-1.87%) |
May 10, 2005 | 33.50 | 33.93 | 33.23 | 33.64 | 224,370 | -0.02(-0.06%) |
May 09, 2005 | 34.60 | 34.60 | 33.30 | 33.66 | 332,455 | -1.13(-3.25%) |
May 06, 2005 | 34.91 | 35.23 | 34.65 | 34.79 | 64,702 | -0.02(-0.06%) |
May 05, 2005 | 34.39 | 34.81 | 33.99 | 34.81 | 125,788 | +0.43(+1.25%) |
May 04, 2005 | 34.39 | 34.41 | 33.88 | 34.38 | 225,503 | -0.02(-0.06%) |
May 03, 2005 | 34.13 | 34.48 | 33.85 | 34.40 | 186,842 | +0.27(+0.79%) |
May 02, 2005 | 34.14 | 34.25 | 33.66 | 34.13 | 128,647 | +0.10(+0.29%) |
Apr 29, 2005 | 32.76 | 34.15 | 32.58 | 34.03 | 522,694 | +1.42(+4.35%) |
Apr 28, 2005 | 33.57 | 33.76 | 32.60 | 32.61 | 393,978 | -0.26(-0.79%) |
Apr 27, 2005 | 32.61 | 33.19 | 32.27 | 32.87 | 131,217 | +0.31(+0.95%) |
Apr 26, 2005 | 32.55 | 32.78 | 32.13 | 32.56 | 194,498 | -0.13(-0.40%) |
Apr 25, 2005 | 32.49 | 33.07 | 32.42 | 32.69 | 133,101 | +0.40(+1.24%) |
Apr 22, 2005 | 31.78 | 32.58 | 31.78 | 32.29 | 309,696 | +0.22(+0.69%) |
Apr 21, 2005 | 32.28 | 33.07 | 31.81 | 32.07 | 226,348 | -0.17(-0.53%) |
Apr 20, 2005 | 32.55 | 33.02 | 31.95 | 32.24 | 144,168 | -0.35(-1.07%) |
Apr 19, 2005 | 32.47 | 33.00 | 32.37 | 32.59 | 139,912 | +0.22(+0.68%) |
Apr 18, 2005 | 32.77 | 33.00 | 32.23 | 32.37 | 290,691 | -0.42(-1.28%) |
Apr 15, 2005 | 32.94 | 33.57 | 32.76 | 32.79 | 85,029 | -0.11(-0.33%) |
Apr 14, 2005 | 33.54 | 33.78 | 32.77 | 32.90 | 216,932 | -0.65(-1.94%) |
Apr 13, 2005 | 34.59 | 34.59 | 33.55 | 33.55 | 183,748 | -0.86(-2.50%) |
Apr 12, 2005 | 33.59 | 34.57 | 33.57 | 34.41 | 113,996 | +0.73(+2.17%) |
Apr 11, 2005 | 33.91 | 34.51 | 33.64 | 33.68 | 77,577 | -0.32(-0.94%) |
Apr 08, 2005 | 34.20 | 34.42 | 33.89 | 34.00 | 80,612 | -0.41(-1.19%) |
Apr 07, 2005 | 34.74 | 34.74 | 34.27 | 34.41 | 76,973 | -0.30(-0.86%) |
Apr 06, 2005 | 34.54 | 35.04 | 34.39 | 34.71 | 70,400 | +0.22(+0.64%) |
Apr 05, 2005 | 34.44 | 34.90 | 34.26 | 34.49 | 123,063 | +0.12(+0.35%) |
Apr 04, 2005 | 34.02 | 34.68 | 34.00 | 34.37 | 216,120 | +0.23(+0.67%) |
Apr 01, 2005 | 34.29 | 34.83 | 33.84 | 34.14 | 252,109 | +0.09(+0.26%) |
Mar 31, 2005 | 33.50 | 34.20 | 33.50 | 34.05 | 275,493 | +0.35(+1.04%) |
Mar 30, 2005 | 34.04 | 34.59 | 33.11 | 33.70 | 736,616 | -0.30(-0.88%) |
Mar 29, 2005 | 35.15 | 35.15 | 33.93 | 34.00 | 449,629 | -1.05(-3.00%) |
Mar 28, 2005 | 35.04 | 35.33 | 34.95 | 35.05 | 305,529 | -0.10(-0.28%) |
Mar 24, 2005 | 35.24 | 35.75 | 34.94 | 35.15 | 247,163 | +0.15(+0.43%) |
Mar 23, 2005 | 34.87 | 35.48 | 34.60 | 35.00 | 218,103 | -0.10(-0.28%) |
Mar 22, 2005 | 34.89 | 35.30 | 34.21 | 35.10 | 303,060 | +0.11(+0.31%) |
Mar 21, 2005 | 34.79 | 35.47 | 34.57 | 34.99 | 392,405 | +0.14(+0.40%) |
Mar 18, 2005 | 34.93 | 35.09 | 34.29 | 34.85 | 247,868 | -0.12(-0.34%) |
Mar 17, 2005 | 35.05 | 35.49 | 34.75 | 34.97 | 129,803 | +0.12(+0.34%) |
Mar 16, 2005 | 35.50 | 35.84 | 34.56 | 34.85 | 128,040 | -0.60(-1.69%) |
Mar 15, 2005 | 34.64 | 36.14 | 34.64 | 35.45 | 254,068 | +1.02(+2.96%) |
Mar 14, 2005 | 34.50 | 34.81 | 33.90 | 34.43 | 192,816 | -0.31(-0.89%) |
Mar 11, 2005 | 35.20 | 35.30 | 34.48 | 34.74 | 81,163 | -0.34(-0.97%) |
Mar 10, 2005 | 34.06 | 35.50 | 33.73 | 35.08 | 209,080 | +1.22(+3.60%) |
Mar 09, 2005 | 33.80 | 34.13 | 33.30 | 33.86 | 155,273 | -0.03(-0.09%) |
Mar 08, 2005 | 35.08 | 35.08 | 33.86 | 33.89 | 87,456 | -1.22(-3.47%) |
Mar 07, 2005 | 34.79 | 35.46 | 34.77 | 35.11 | 353,832 | +0.19(+0.54%) |
Mar 04, 2005 | 35.00 | 35.34 | 34.62 | 34.92 | 178,356 | +0.05(+0.14%) |
Mar 03, 2005 | 34.21 | 35.45 | 34.19 | 34.87 | 402,386 | +0.66(+1.93%) |
Mar 02, 2005 | 34.90 | 35.30 | 34.01 | 34.21 | 122,720 | -0.51(-1.47%) |
Mar 01, 2005 | 34.40 | 34.93 | 34.30 | 34.72 | 128,488 | +0.54(+1.58%) |
Feb 28, 2005 | 34.43 | 34.43 | 33.66 | 34.18 | 207,808 | -0.25(-0.73%) |
Feb 25, 2005 | 33.80 | 34.64 | 33.80 | 34.43 | 116,827 | +0.59(+1.74%) |
Feb 24, 2005 | 33.41 | 33.90 | 33.00 | 33.84 | 127,511 | +0.78(+2.36%) |
Feb 23, 2005 | 33.46 | 33.46 | 33.01 | 33.06 | 98,080 | -0.18(-0.54%) |
Feb 22, 2005 | 33.01 | 33.78 | 33.01 | 33.24 | 136,407 | +0.21(+0.64%) |
Feb 18, 2005 | 33.16 | 33.21 | 32.84 | 33.03 | 108,553 | +0.03(+0.09%) |
Feb 17, 2005 | 33.25 | 33.49 | 32.90 | 33.00 | 207,235 | -0.26(-0.78%) |
Feb 16, 2005 | 33.22 | 33.40 | 32.67 | 33.26 | 376,530 | -0.13(-0.39%) |
Feb 15, 2005 | 33.48 | 33.91 | 33.30 | 33.39 | 177,540 | -0.20(-0.60%) |
Feb 14, 2005 | 33.80 | 33.97 | 33.22 | 33.59 | 292,842 | -0.22(-0.65%) |
Feb 11, 2005 | 34.90 | 35.01 | 33.60 | 33.81 | 554,805 | -1.31(-3.73%) |
Feb 10, 2005 | 34.83 | 35.46 | 34.50 | 35.12 | 232,155 | +0.24(+0.69%) |
Feb 09, 2005 | 36.22 | 36.22 | 34.88 | 34.88 | 98,442 | -1.22(-3.38%) |
Feb 08, 2005 | 36.85 | 37.40 | 35.68 | 36.10 | 164,636 | -0.90(-2.43%) |
Feb 07, 2005 | 36.90 | 37.38 | 36.52 | 37.00 | 163,501 | +0.00(+0.00%) |
Feb 04, 2005 | 36.49 | 37.29 | 36.42 | 37.00 | 91,557 | +0.52(+1.43%) |
Feb 03, 2005 | 36.51 | 36.78 | 36.39 | 36.48 | 136,183 | -0.32(-0.87%) |
Feb 02, 2005 | 36.75 | 37.00 | 36.55 | 36.80 | 97,055 | -0.20(-0.54%) |
Feb 01, 2005 | 36.81 | 37.15 | 36.42 | 37.00 | 111,982 | -0.14(-0.38%) |
Jan 31, 2005 | 37.00 | 37.14 | 36.39 | 37.14 | 378,243 | +0.17(+0.46%) |
Jan 28, 2005 | 36.55 | 37.27 | 36.12 | 36.97 | 282,656 | +0.70(+1.93%) |
Jan 27, 2005 | 36.60 | 37.17 | 35.88 | 36.27 | 180,448 | -0.29(-0.79%) |
Jan 26, 2005 | 36.68 | 37.00 | 36.13 | 36.56 | 146,050 | +0.00(+0.00%) |
Jan 25, 2005 | 36.08 | 36.60 | 35.89 | 36.56 | 158,968 | +0.40(+1.11%) |
Jan 24, 2005 | 36.67 | 36.82 | 36.00 | 36.16 | 149,464 | -0.23(-0.63%) |
Jan 21, 2005 | 35.57 | 37.05 | 35.10 | 36.39 | 301,499 | +1.00(+2.83%) |
Jan 20, 2005 | 35.69 | 35.77 | 34.84 | 35.39 | 275,972 | -0.48(-1.34%) |
Jan 19, 2005 | 35.50 | 36.11 | 35.24 | 35.87 | 205,513 | +0.27(+0.76%) |
Jan 18, 2005 | 36.00 | 36.00 | 35.32 | 35.60 | 302,582 | -0.61(-1.68%) |
Jan 14, 2005 | 35.15 | 36.49 | 35.08 | 36.21 | 388,142 | +1.24(+3.55%) |
Jan 13, 2005 | 35.04 | 35.13 | 34.44 | 34.97 | 405,980 | +0.05(+0.14%) |
Jan 12, 2005 | 33.90 | 35.02 | 33.65 | 34.92 | 281,316 | +1.21(+3.59%) |
Jan 11, 2005 | 33.40 | 33.83 | 33.16 | 33.71 | 219,170 | +0.15(+0.45%) |
Jan 10, 2005 | 33.99 | 34.15 | 32.90 | 33.56 | 562,310 | -0.35(-1.03%) |
Jan 07, 2005 | 34.00 | 34.84 | 33.91 | 33.91 | 181,220 | -0.15(-0.44%) |
Jan 06, 2005 | 33.40 | 34.17 | 33.02 | 34.06 | 97,568 | +0.65(+1.95%) |
Jan 05, 2005 | 33.22 | 33.97 | 33.21 | 33.41 | 118,218 | -0.05(-0.15%) |
Jan 04, 2005 | 34.46 | 34.63 | 33.21 | 33.46 | 195,307 | -1.06(-3.07%) |
Jan 03, 2005 | 34.18 | 34.52 | 33.82 | 34.52 | 261,565 | +0.36(+1.05%) |
Dec 31, 2004 | 34.42 | 34.48 | 33.83 | 34.16 | 101,300 | -0.34(-0.99%) |
Dec 30, 2004 | 33.91 | 34.69 | 33.91 | 34.50 | 189,200 | +0.48(+1.41%) |
Dec 29, 2004 | 34.02 | 34.55 | 33.67 | 34.02 | 321,500 | -0.11(-0.32%) |
Dec 28, 2004 | 34.15 | 34.31 | 33.55 | 34.13 | 375,500 | +0.01(+0.03%) |
Dec 27, 2004 | 34.70 | 34.81 | 33.86 | 34.12 | 178,500 | -0.54(-1.56%) |
Dec 23, 2004 | 33.88 | 35.00 | 33.88 | 34.66 | 142,700 | +0.49(+1.43%) |
Dec 22, 2004 | 35.48 | 35.50 | 33.96 | 34.17 | 528,600 | -1.39(-3.92%) |
Dec 21, 2004 | 31.96 | 35.89 | 31.26 | 35.56 | 659,100 | +2.43(+7.35%) |
Dec 20, 2004 | 32.54 | 33.27 | 32.50 | 33.13 | 654,500 | +0.47(+1.44%) |
Dec 17, 2004 | 32.98 | 33.14 | 32.50 | 32.66 | 316,500 | -0.55(-1.66%) |
Dec 16, 2004 | 32.74 | 33.54 | 32.71 | 33.21 | 743,600 | +0.32(+0.97%) |
Dec 15, 2004 | 32.08 | 32.91 | 32.08 | 32.89 | 120,700 | +0.55(+1.70%) |
Dec 14, 2004 | 32.17 | 32.41 | 31.92 | 32.34 | 527,300 | +0.30(+0.94%) |
Dec 13, 2004 | 31.58 | 32.04 | 31.35 | 32.04 | 175,700 | +0.65(+2.07%) |
Dec 10, 2004 | 31.28 | 31.57 | 31.05 | 31.39 | 236,600 | -0.09(-0.29%) |
Dec 09, 2004 | 32.12 | 32.22 | 31.13 | 31.48 | 670,000 | -1.16(-3.55%) |
Dec 08, 2004 | 30.02 | 32.64 | 29.90 | 32.64 | 2,356,000 | -0.29(-0.88%) |
Dec 07, 2004 | 32.83 | 33.91 | 32.83 | 32.93 | 311,300 | +0.00(+0.00%) |
Dec 06, 2004 | 32.90 | 33.40 | 32.83 | 32.93 | 184,200 | -0.35(-1.05%) |
Dec 03, 2004 | 34.41 | 34.58 | 32.51 | 33.28 | 1,704,000 | -1.28(-3.70%) |
Dec 02, 2004 | 33.75 | 34.75 | 33.32 | 34.56 | 643,100 | -0.18(-0.52%) |
Dec 01, 2004 | 35.64 | 35.65 | 34.74 | 34.74 | 176,900 | -0.91(-2.55%) |
Nov 30, 2004 | 35.75 | 35.95 | 35.51 | 35.65 | 640,100 | -0.01(-0.03%) |
Nov 29, 2004 | 35.33 | 35.69 | 34.63 | 35.66 | 363,700 | +0.65(+1.86%) |
Nov 26, 2004 | 35.50 | 35.50 | 34.90 | 35.01 | 27,400 | -0.36(-1.02%) |
Nov 24, 2004 | 34.77 | 35.71 | 34.77 | 35.37 | 159,400 | +0.24(+0.68%) |
Nov 23, 2004 | 34.69 | 35.13 | 34.22 | 35.13 | 225,100 | +0.46(+1.33%) |
Nov 22, 2004 | 34.50 | 34.69 | 34.17 | 34.67 | 286,300 | +0.33(+0.96%) |
Nov 19, 2004 | 33.95 | 34.38 | 33.93 | 34.34 | 258,900 | +0.21(+0.62%) |
Nov 18, 2004 | 34.80 | 34.86 | 34.00 | 34.13 | 226,100 | -0.15(-0.44%) |
Nov 17, 2004 | 35.40 | 35.90 | 33.91 | 34.28 | 313,900 | -0.93(-2.64%) |
Nov 16, 2004 | 35.50 | 35.99 | 34.75 | 35.21 | 170,200 | -0.16(-0.45%) |
Nov 15, 2004 | 33.91 | 35.38 | 33.75 | 35.37 | 422,800 | +1.66(+4.92%) |
Nov 12, 2004 | 33.49 | 34.34 | 33.39 | 33.71 | 746,500 | +0.01(+0.03%) |
Nov 11, 2004 | 34.70 | 35.52 | 33.20 | 33.70 | 978,900 | -0.86(-2.49%) |
Nov 10, 2004 | 35.89 | 36.09 | 33.60 | 34.56 | 855,300 | -1.28(-3.57%) |
Nov 09, 2004 | 35.79 | 36.14 | 35.55 | 35.84 | 142,700 | +0.19(+0.53%) |
Nov 08, 2004 | 37.23 | 37.27 | 35.47 | 35.65 | 348,500 | -1.36(-3.67%) |
Nov 05, 2004 | 36.75 | 37.45 | 36.36 | 37.01 | 69,500 | +0.01(+0.03%) |
Nov 04, 2004 | 36.19 | 37.17 | 35.84 | 37.00 | 171,700 | +0.32(+0.87%) |
Nov 03, 2004 | 36.93 | 37.27 | 36.18 | 36.68 | 148,300 | +0.36(+0.99%) |
Nov 02, 2004 | 36.97 | 37.24 | 36.17 | 36.32 | 118,400 | -0.79(-2.13%) |