Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.10 | 42.10 | 41.10 | 41.94 | 302,362 | +0.84(+2.04%) |
Nov 29, 2005 | 41.22 | 41.94 | 40.85 | 41.10 | 249,902 | +0.16(+0.39%) |
Nov 28, 2005 | 40.80 | 41.27 | 40.08 | 40.94 | 228,441 | -0.03(-0.06%) |
Nov 25, 2005 | 42.08 | 42.08 | 40.65 | 40.96 | 52,937 | -0.68(-1.63%) |
Nov 23, 2005 | 41.81 | 42.13 | 41.34 | 41.64 | 143,789 | +0.05(+0.12%) |
Nov 22, 2005 | 41.55 | 42.11 | 41.09 | 41.59 | 364,838 | +0.18(+0.43%) |
Nov 21, 2005 | 40.90 | 41.58 | 39.73 | 41.42 | 215,803 | +0.74(+1.81%) |
Nov 18, 2005 | 41.06 | 41.57 | 40.24 | 40.68 | 288,055 | -0.15(-0.37%) |
Nov 17, 2005 | 39.60 | 40.92 | 39.32 | 40.83 | 300,932 | +1.31(+3.31%) |
Nov 16, 2005 | 39.59 | 39.76 | 39.13 | 39.52 | 295,685 | +0.23(+0.60%) |
Nov 15, 2005 | 39.12 | 39.90 | 38.96 | 39.29 | 310,708 | -0.06(-0.15%) |
Nov 14, 2005 | 39.90 | 39.94 | 38.98 | 39.34 | 97,528 | -0.31(-0.78%) |
Nov 11, 2005 | 39.41 | 39.97 | 39.34 | 39.66 | 161,196 | +0.22(+0.55%) |
Nov 10, 2005 | 39.65 | 39.74 | 38.59 | 39.44 | 161,911 | -0.03(-0.06%) |
Nov 09, 2005 | 39.50 | 39.77 | 38.76 | 39.46 | 125,904 | +0.05(+0.13%) |
Nov 08, 2005 | 39.26 | 39.55 | 38.39 | 39.41 | 165,488 | -0.07(-0.17%) |
Nov 07, 2005 | 39.29 | 39.84 | 39.03 | 39.48 | 136,635 | +0.36(+0.92%) |
Nov 04, 2005 | 38.69 | 39.14 | 38.17 | 39.12 | 213,180 | +0.53(+1.37%) |
Nov 03, 2005 | 39.23 | 39.42 | 38.35 | 38.59 | 138,781 | -0.34(-0.86%) |
Nov 02, 2005 | 39.03 | 40.25 | 37.74 | 38.93 | 380,337 | +0.34(+0.87%) |
Nov 01, 2005 | 38.93 | 39.25 | 38.52 | 38.59 | 105,636 | -0.56(-1.44%) |
Oct 31, 2005 | 38.01 | 39.55 | 37.78 | 39.15 | 262,778 | +1.23(+3.25%) |
Oct 28, 2005 | 37.41 | 38.00 | 36.69 | 37.92 | 116,605 | +0.72(+1.94%) |
Oct 27, 2005 | 37.90 | 37.90 | 36.78 | 37.20 | 355,300 | -0.83(-2.18%) |
Oct 26, 2005 | 38.25 | 39.59 | 37.72 | 38.03 | 280,663 | -0.35(-0.92%) |
Oct 25, 2005 | 37.74 | 38.41 | 37.37 | 38.38 | 204,834 | +0.53(+1.40%) |
Oct 24, 2005 | 37.28 | 38.04 | 37.28 | 37.85 | 258,963 | +0.75(+2.03%) |
Oct 21, 2005 | 37.01 | 37.65 | 36.94 | 37.10 | 180,749 | +0.08(+0.23%) |
Oct 20, 2005 | 37.83 | 37.86 | 36.48 | 37.01 | 444,721 | -0.71(-1.89%) |
Oct 19, 2005 | 37.13 | 37.90 | 36.51 | 37.73 | 296,162 | +0.58(+1.56%) |
Oct 18, 2005 | 37.44 | 37.58 | 36.82 | 37.15 | 301,885 | -0.33(-0.87%) |
Oct 17, 2005 | 36.80 | 37.60 | 36.68 | 37.47 | 303,078 | +0.55(+1.48%) |
Oct 14, 2005 | 36.33 | 36.95 | 35.95 | 36.93 | 427,075 | +1.12(+3.14%) |
Oct 13, 2005 | 33.69 | 36.11 | 33.69 | 35.81 | 352,438 | +2.15(+6.38%) |
Oct 12, 2005 | 34.97 | 35.19 | 33.13 | 33.66 | 387,253 | -1.44(-4.11%) |
Oct 11, 2005 | 35.44 | 35.81 | 34.93 | 35.10 | 100,867 | -0.51(-1.44%) |
Oct 10, 2005 | 36.29 | 36.29 | 35.44 | 35.61 | 116,843 | -0.41(-1.14%) |
Oct 07, 2005 | 35.50 | 36.51 | 35.44 | 36.02 | 192,672 | +0.63(+1.78%) |
Oct 06, 2005 | 35.75 | 36.46 | 35.03 | 35.39 | 278,994 | -0.50(-1.40%) |
Oct 05, 2005 | 37.32 | 37.42 | 35.86 | 35.90 | 193,149 | -1.31(-3.52%) |
Oct 04, 2005 | 37.39 | 37.48 | 36.99 | 37.21 | 320,246 | -0.09(-0.25%) |
Oct 03, 2005 | 36.23 | 38.72 | 36.23 | 37.30 | 449,251 | +0.94(+2.58%) |
Sep 30, 2005 | 36.19 | 36.90 | 35.90 | 36.36 | 160,242 | +0.08(+0.21%) |
Sep 29, 2005 | 35.32 | 36.70 | 35.13 | 36.28 | 165,011 | +0.92(+2.61%) |
Sep 28, 2005 | 35.75 | 35.90 | 35.13 | 35.36 | 365,792 | -0.39(-1.08%) |
Sep 27, 2005 | 36.33 | 36.35 | 35.73 | 35.75 | 214,372 | -0.65(-1.80%) |
Sep 26, 2005 | 37.09 | 37.41 | 36.10 | 36.40 | 259,917 | -0.50(-1.36%) |
Sep 23, 2005 | 35.92 | 37.22 | 35.65 | 36.90 | 148,319 | +1.25(+3.51%) |
Sep 22, 2005 | 35.31 | 36.55 | 34.92 | 35.65 | 277,324 | +0.07(+0.19%) |
Sep 21, 2005 | 36.40 | 36.40 | 35.24 | 35.59 | 233,210 | -0.99(-2.71%) |
Sep 20, 2005 | 36.56 | 38.02 | 36.17 | 36.58 | 291,870 | +0.22(+0.60%) |
Sep 19, 2005 | 36.82 | 37.41 | 36.28 | 36.36 | 195,295 | -0.49(-1.34%) |
Sep 16, 2005 | 36.14 | 37.07 | 35.90 | 36.85 | 440,429 | +1.00(+2.78%) |
Sep 15, 2005 | 35.87 | 36.32 | 35.56 | 35.86 | 144,504 | -0.20(-0.56%) |
Sep 14, 2005 | 36.54 | 36.87 | 35.47 | 36.06 | 270,171 | -0.48(-1.31%) |
Sep 13, 2005 | 37.18 | 37.18 | 36.43 | 36.53 | 160,481 | -0.55(-1.49%) |
Sep 12, 2005 | 37.05 | 37.21 | 36.63 | 37.09 | 183,849 | +0.02(+0.05%) |
Sep 09, 2005 | 37.53 | 37.62 | 36.95 | 37.07 | 196,726 | -0.29(-0.79%) |
Sep 08, 2005 | 37.62 | 37.62 | 36.85 | 37.37 | 242,987 | -0.28(-0.74%) |
Sep 07, 2005 | 37.68 | 37.95 | 37.45 | 37.64 | 473,097 | -0.64(-1.67%) |
Sep 06, 2005 | 37.42 | 39.00 | 37.32 | 38.28 | 872,988 | +1.05(+2.82%) |
Sep 02, 2005 | 37.02 | 37.44 | 36.82 | 37.23 | 595,664 | +0.38(+1.02%) |
Sep 01, 2005 | 35.23 | 39.07 | 35.18 | 36.85 | 2,432,970 | +1.69(+4.82%) |
Aug 31, 2005 | 34.04 | 35.19 | 34.00 | 35.16 | 629,524 | +0.98(+2.87%) |
Aug 30, 2005 | 34.35 | 34.38 | 34.01 | 34.18 | 262,778 | -0.16(-0.46%) |
Aug 29, 2005 | 33.82 | 34.35 | 33.55 | 34.34 | 233,448 | +0.51(+1.51%) |
Aug 26, 2005 | 34.00 | 34.05 | 33.39 | 33.83 | 216,995 | -0.18(-0.54%) |
Aug 25, 2005 | 33.96 | 34.14 | 33.92 | 34.01 | 135,443 | +0.04(+0.12%) |
Aug 24, 2005 | 33.72 | 34.23 | 33.62 | 33.97 | 169,780 | +0.08(+0.22%) |
Aug 23, 2005 | 33.37 | 34.34 | 33.22 | 33.89 | 349,100 | +0.52(+1.56%) |
Aug 22, 2005 | 32.93 | 33.48 | 32.71 | 33.37 | 221,287 | +0.71(+2.18%) |
Aug 19, 2005 | 33.05 | 33.13 | 32.66 | 32.66 | 79,644 | -0.47(-1.42%) |
Aug 18, 2005 | 33.87 | 33.87 | 33.13 | 33.13 | 89,898 | -0.76(-2.25%) |
Aug 17, 2005 | 33.43 | 34.06 | 33.19 | 33.89 | 195,772 | +0.27(+0.80%) |
Aug 16, 2005 | 34.13 | 34.14 | 33.31 | 33.62 | 131,389 | -0.69(-2.00%) |
Aug 15, 2005 | 34.51 | 34.60 | 33.81 | 34.31 | 131,151 | -0.06(-0.17%) |
Aug 12, 2005 | 34.66 | 34.80 | 33.97 | 34.37 | 103,251 | -0.55(-1.56%) |
Aug 11, 2005 | 33.97 | 34.97 | 33.91 | 34.92 | 178,603 | +0.89(+2.61%) |
Aug 10, 2005 | 33.30 | 34.98 | 33.21 | 34.03 | 658,139 | +0.88(+2.66%) |
Aug 09, 2005 | 33.29 | 33.29 | 32.80 | 33.15 | 171,927 | -0.18(-0.55%) |
Aug 08, 2005 | 33.80 | 33.80 | 32.91 | 33.33 | 171,688 | -0.22(-0.65%) |
Aug 05, 2005 | 33.93 | 33.93 | 33.42 | 33.55 | 115,174 | -0.23(-0.70%) |
Aug 04, 2005 | 34.10 | 34.34 | 33.78 | 33.78 | 114,220 | -0.70(-2.02%) |
Aug 03, 2005 | 34.90 | 34.90 | 34.19 | 34.48 | 186,234 | -0.49(-1.41%) |
Aug 02, 2005 | 34.30 | 35.22 | 34.18 | 34.97 | 216,756 | +0.50(+1.46%) |
Aug 01, 2005 | 35.15 | 35.96 | 34.08 | 34.47 | 308,801 | -0.77(-2.19%) |
Jul 29, 2005 | 36.21 | 36.51 | 35.13 | 35.24 | 366,269 | -1.20(-3.29%) |
Jul 28, 2005 | 33.97 | 37.29 | 33.97 | 36.44 | 870,127 | +3.41(+10.34%) |
Jul 27, 2005 | 32.41 | 33.28 | 32.31 | 33.03 | 99,674 | +0.46(+1.42%) |
Jul 26, 2005 | 32.98 | 32.98 | 31.90 | 32.57 | 198,157 | -0.39(-1.20%) |
Jul 25, 2005 | 33.52 | 33.52 | 32.84 | 32.96 | 185,519 | -0.55(-1.63%) |
Jul 22, 2005 | 32.86 | 33.51 | 32.66 | 33.51 | 158,096 | +0.55(+1.65%) |
Jul 21, 2005 | 33.09 | 33.22 | 32.81 | 32.96 | 239,410 | -0.26(-0.78%) |
Jul 20, 2005 | 31.32 | 33.26 | 31.32 | 33.22 | 350,530 | +1.74(+5.54%) |
Jul 19, 2005 | 31.12 | 31.57 | 31.07 | 31.48 | 167,634 | +0.36(+1.16%) |
Jul 18, 2005 | 31.66 | 31.70 | 30.71 | 31.12 | 98,482 | -0.55(-1.72%) |
Jul 15, 2005 | 31.33 | 31.80 | 31.33 | 31.66 | 81,552 | +0.09(+0.29%) |
Jul 14, 2005 | 32.23 | 32.27 | 31.52 | 31.57 | 154,758 | -0.47(-1.47%) |
Jul 13, 2005 | 32.42 | 32.42 | 31.59 | 32.04 | 96,336 | -0.38(-1.16%) |
Jul 12, 2005 | 31.82 | 32.76 | 31.82 | 32.42 | 153,089 | +0.55(+1.71%) |
Jul 11, 2005 | 31.42 | 32.44 | 31.42 | 31.87 | 158,335 | +0.31(+0.98%) |
Jul 08, 2005 | 30.24 | 31.56 | 30.06 | 31.56 | 90,136 | +1.33(+4.38%) |
Jul 07, 2005 | 30.41 | 30.52 | 29.84 | 30.24 | 84,890 | -0.30(-0.99%) |
Jul 06, 2005 | 30.12 | 31.05 | 30.12 | 30.54 | 153,565 | +0.15(+0.50%) |
Jul 05, 2005 | 29.67 | 30.39 | 29.60 | 30.39 | 112,551 | +0.49(+1.63%) |
Jul 01, 2005 | 28.99 | 29.98 | 28.92 | 29.90 | 203,880 | +0.98(+3.39%) |
Jun 30, 2005 | 28.36 | 29.19 | 28.23 | 28.92 | 581,118 | +0.56(+1.98%) |
Jun 29, 2005 | 29.41 | 29.41 | 28.19 | 28.36 | 355,538 | -1.03(-3.51%) |
Jun 28, 2005 | 29.46 | 29.46 | 29.09 | 29.39 | 250,856 | +0.03(+0.11%) |
Jun 27, 2005 | 29.15 | 29.40 | 29.02 | 29.36 | 107,066 | +0.14(+0.49%) |
Jun 24, 2005 | 29.36 | 29.74 | 29.21 | 29.21 | 244,179 | -0.25(-0.85%) |
Jun 23, 2005 | 30.08 | 30.39 | 29.38 | 29.46 | 110,405 | -0.80(-2.63%) |
Jun 22, 2005 | 30.48 | 30.48 | 29.99 | 30.26 | 122,805 | +0.07(+0.22%) |
Jun 21, 2005 | 30.28 | 30.61 | 30.02 | 30.19 | 102,774 | -0.08(-0.28%) |
Jun 20, 2005 | 30.61 | 30.61 | 30.22 | 30.28 | 70,344 | -0.58(-1.88%) |
Jun 17, 2005 | 31.05 | 31.12 | 30.35 | 30.86 | 325,969 | -0.13(-0.43%) |
Jun 16, 2005 | 30.82 | 31.03 | 30.35 | 30.99 | 235,833 | +0.17(+0.54%) |
Jun 15, 2005 | 30.52 | 30.83 | 30.38 | 30.82 | 154,519 | +0.13(+0.41%) |
Jun 14, 2005 | 30.28 | 30.76 | 30.22 | 30.70 | 92,998 | +0.19(+0.63%) |
Jun 13, 2005 | 30.70 | 30.79 | 30.33 | 30.50 | 105,397 | -0.24(-0.79%) |
Jun 10, 2005 | 30.64 | 30.82 | 30.26 | 30.75 | 95,621 | -0.16(-0.52%) |
Jun 09, 2005 | 30.28 | 30.91 | 30.02 | 30.91 | 124,712 | +0.55(+1.82%) |
Jun 08, 2005 | 30.90 | 31.28 | 30.24 | 30.35 | 194,580 | -0.89(-2.85%) |
Jun 07, 2005 | 31.27 | 31.81 | 30.65 | 31.24 | 241,794 | -0.18(-0.59%) |
Jun 06, 2005 | 31.03 | 31.44 | 31.03 | 31.43 | 212,941 | +0.39(+1.24%) |
Jun 03, 2005 | 31.19 | 31.49 | 30.78 | 31.04 | 118,274 | -0.49(-1.57%) |
Jun 02, 2005 | 30.94 | 31.66 | 30.88 | 31.54 | 313,808 | +0.55(+1.76%) |
Jun 01, 2005 | 31.12 | 31.24 | 30.38 | 30.99 | 243,702 | +0.03(+0.08%) |
May 31, 2005 | 30.31 | 31.13 | 30.31 | 30.97 | 252,286 | +0.61(+2.02%) |
May 27, 2005 | 30.81 | 30.91 | 30.35 | 30.35 | 108,736 | -0.78(-2.51%) |
May 26, 2005 | 29.69 | 31.18 | 29.69 | 31.13 | 201,734 | +1.44(+4.86%) |
May 25, 2005 | 30.66 | 30.93 | 29.64 | 29.69 | 221,049 | -1.25(-4.04%) |
May 24, 2005 | 30.80 | 31.44 | 30.80 | 30.94 | 647,886 | -0.01(-0.03%) |
May 23, 2005 | 30.71 | 31.10 | 30.50 | 30.95 | 675,547 | +0.23(+0.76%) |
May 20, 2005 | 30.76 | 30.92 | 30.40 | 30.71 | 156,427 | -0.03(-0.11%) |
May 19, 2005 | 30.64 | 31.22 | 30.50 | 30.75 | 178,126 | -0.39(-1.27%) |
May 18, 2005 | 30.30 | 31.23 | 30.30 | 31.14 | 246,802 | +1.08(+3.60%) |
May 17, 2005 | 29.95 | 30.24 | 29.63 | 30.06 | 143,073 | -0.12(-0.39%) |
May 16, 2005 | 29.59 | 30.38 | 29.47 | 30.18 | 147,604 | +0.51(+1.72%) |
May 13, 2005 | 29.27 | 30.14 | 29.10 | 29.67 | 208,887 | +0.04(+0.14%) |
May 12, 2005 | 30.12 | 30.43 | 29.44 | 29.62 | 320,246 | -0.23(-0.76%) |
May 11, 2005 | 30.49 | 30.49 | 29.77 | 29.85 | 295,685 | -0.63(-2.06%) |
May 10, 2005 | 31.13 | 31.52 | 30.11 | 30.48 | 712,746 | -0.97(-3.09%) |
May 09, 2005 | 32.10 | 32.10 | 31.23 | 31.45 | 339,085 | -0.40(-1.26%) |
May 06, 2005 | 32.29 | 32.33 | 31.66 | 31.85 | 400,368 | -0.19(-0.60%) |
May 05, 2005 | 30.63 | 32.45 | 30.63 | 32.05 | 1,046,346 | +1.21(+3.92%) |
May 04, 2005 | 30.61 | 32.06 | 29.10 | 30.84 | 1,300,779 | +0.49(+1.60%) |
May 03, 2005 | 30.66 | 30.67 | 29.85 | 30.35 | 270,886 | -0.15(-0.49%) |
May 02, 2005 | 29.36 | 30.78 | 29.36 | 30.50 | 234,164 | +1.10(+3.74%) |
Apr 29, 2005 | 30.17 | 30.44 | 28.66 | 29.41 | 473,097 | -0.79(-2.61%) |
Apr 28, 2005 | 30.72 | 30.95 | 29.77 | 30.19 | 219,379 | -0.89(-2.86%) |
Apr 27, 2005 | 31.35 | 31.37 | 30.66 | 31.08 | 170,257 | -0.27(-0.86%) |
Apr 26, 2005 | 32.33 | 32.37 | 31.10 | 31.35 | 330,739 | -1.08(-3.34%) |
Apr 25, 2005 | 32.30 | 32.43 | 31.75 | 32.43 | 270,409 | +0.12(+0.36%) |
Apr 22, 2005 | 32.30 | 32.38 | 31.86 | 32.32 | 392,499 | +0.17(+0.52%) |
Apr 21, 2005 | 31.52 | 32.29 | 31.52 | 32.15 | 300,932 | +0.66(+2.10%) |
Apr 20, 2005 | 31.82 | 32.17 | 31.23 | 31.49 | 381,530 | -0.56(-1.75%) |
Apr 19, 2005 | 31.00 | 32.22 | 30.45 | 32.05 | 421,829 | +1.59(+5.20%) |
Apr 18, 2005 | 30.40 | 30.74 | 29.94 | 30.46 | 226,056 | +0.39(+1.31%) |
Apr 15, 2005 | 30.76 | 31.40 | 29.99 | 30.07 | 270,409 | -0.75(-2.42%) |
Apr 14, 2005 | 31.75 | 31.87 | 30.54 | 30.81 | 304,985 | -1.07(-3.34%) |
Apr 13, 2005 | 32.92 | 32.92 | 31.81 | 31.88 | 105,159 | -0.96(-2.91%) |
Apr 12, 2005 | 32.71 | 32.96 | 32.17 | 32.84 | 328,592 | +0.06(+0.18%) |
Apr 11, 2005 | 33.09 | 33.26 | 32.63 | 32.78 | 157,142 | -0.46(-1.39%) |
Apr 08, 2005 | 33.78 | 33.80 | 33.09 | 33.24 | 138,543 | -0.54(-1.59%) |
Apr 07, 2005 | 33.63 | 34.05 | 33.42 | 33.78 | 118,274 | -0.01(-0.02%) |
Apr 06, 2005 | 33.88 | 34.18 | 33.67 | 33.78 | 233,687 | +0.07(+0.20%) |
Apr 05, 2005 | 34.14 | 34.14 | 33.29 | 33.72 | 263,255 | -0.33(-0.96%) |
Apr 04, 2005 | 34.09 | 34.09 | 33.25 | 34.04 | 151,181 | -0.08(-0.25%) |
Apr 01, 2005 | 34.16 | 34.66 | 33.67 | 34.13 | 433,990 | +0.23(+0.69%) |
Mar 31, 2005 | 33.30 | 34.73 | 33.08 | 33.89 | 792,867 | -0.03(-0.10%) |
Mar 30, 2005 | 32.70 | 34.18 | 31.92 | 33.93 | 1,939,127 | +3.74(+12.39%) |
Mar 29, 2005 | 30.25 | 31.37 | 29.93 | 30.19 | 240,840 | -0.06(-0.19%) |
Mar 28, 2005 | 30.22 | 31.17 | 30.14 | 30.24 | 255,625 | +0.03(+0.08%) |
Mar 24, 2005 | 30.19 | 30.46 | 30.04 | 30.22 | 136,397 | +0.06(+0.19%) |
Mar 23, 2005 | 30.19 | 30.24 | 29.78 | 30.16 | 351,246 | -0.26(-0.86%) |
Mar 22, 2005 | 31.62 | 31.62 | 30.24 | 30.42 | 271,363 | -0.99(-3.15%) |
Mar 21, 2005 | 32.10 | 32.10 | 31.28 | 31.41 | 318,577 | -0.36(-1.13%) |
Mar 18, 2005 | 31.73 | 31.77 | 31.32 | 31.77 | 284,001 | +0.25(+0.80%) |
Mar 17, 2005 | 31.75 | 31.76 | 31.29 | 31.52 | 106,113 | -0.01(-0.03%) |
Mar 16, 2005 | 31.86 | 32.37 | 31.49 | 31.53 | 157,619 | -0.33(-1.03%) |
Mar 15, 2005 | 32.19 | 32.54 | 31.51 | 31.85 | 225,102 | -0.27(-0.84%) |
Mar 14, 2005 | 30.27 | 32.24 | 30.27 | 32.12 | 779,275 | +1.59(+5.19%) |
Mar 11, 2005 | 30.88 | 30.88 | 30.45 | 30.54 | 159,050 | -0.08(-0.27%) |
Mar 10, 2005 | 31.24 | 31.24 | 30.50 | 30.62 | 206,503 | -0.43(-1.38%) |
Mar 09, 2005 | 31.13 | 31.53 | 31.02 | 31.05 | 121,135 | -0.23(-0.72%) |
Mar 08, 2005 | 31.87 | 31.87 | 31.18 | 31.28 | 105,159 | -0.36(-1.14%) |
Mar 07, 2005 | 31.75 | 31.75 | 31.33 | 31.64 | 116,128 | +0.14(+0.45%) |
Mar 04, 2005 | 31.62 | 31.83 | 31.33 | 31.49 | 191,480 | +0.00(+0.00%) |
Mar 03, 2005 | 31.45 | 31.59 | 31.21 | 31.49 | 373,899 | +0.21(+0.67%) |
Mar 02, 2005 | 31.37 | 31.45 | 30.96 | 31.28 | 277,801 | +0.09(+0.30%) |
Mar 01, 2005 | 30.97 | 31.44 | 30.79 | 31.19 | 307,131 | +0.01(+0.03%) |
Feb 28, 2005 | 31.25 | 31.33 | 30.61 | 31.18 | 442,336 | -0.44(-1.38%) |
Feb 25, 2005 | 31.17 | 31.81 | 31.17 | 31.62 | 348,861 | +0.45(+1.45%) |
Feb 24, 2005 | 29.98 | 31.17 | 29.66 | 31.17 | 1,156,275 | +2.96(+10.50%) |
Feb 23, 2005 | 28.33 | 28.42 | 28.01 | 28.21 | 661,955 | +0.03(+0.12%) |
Feb 22, 2005 | 27.86 | 28.34 | 27.69 | 28.17 | 312,139 | -0.01(-0.03%) |
Feb 18, 2005 | 28.33 | 28.33 | 27.62 | 28.18 | 113,743 | +0.11(+0.39%) |
Feb 17, 2005 | 28.28 | 28.28 | 27.99 | 28.07 | 167,396 | -0.01(-0.03%) |
Feb 16, 2005 | 28.11 | 28.29 | 27.77 | 28.08 | 165,488 | -0.10(-0.36%) |
Feb 15, 2005 | 28.29 | 28.43 | 28.03 | 28.18 | 110,166 | +0.16(+0.57%) |
Feb 14, 2005 | 28.22 | 28.52 | 27.51 | 28.02 | 75,352 | +0.13(+0.48%) |
Feb 11, 2005 | 28.12 | 28.12 | 27.60 | 27.89 | 118,035 | -0.03(-0.12%) |
Feb 10, 2005 | 28.26 | 28.29 | 27.65 | 27.92 | 69,390 | +0.02(+0.06%) |
Feb 09, 2005 | 28.15 | 28.52 | 27.78 | 27.90 | 104,682 | -0.49(-1.71%) |
Feb 08, 2005 | 28.52 | 28.52 | 28.06 | 28.39 | 77,975 | +0.12(+0.42%) |
Feb 07, 2005 | 28.22 | 28.52 | 28.22 | 28.27 | 141,404 | -0.24(-0.85%) |
Feb 04, 2005 | 28.64 | 28.64 | 28.26 | 28.52 | 84,175 | +0.04(+0.15%) |
Feb 03, 2005 | 28.31 | 28.64 | 28.31 | 28.47 | 188,857 | -0.04(-0.15%) |
Feb 02, 2005 | 28.64 | 28.64 | 28.01 | 28.52 | 151,896 | +0.17(+0.59%) |
Feb 01, 2005 | 28.30 | 29.07 | 27.93 | 28.35 | 228,202 | -0.34(-1.20%) |
Jan 31, 2005 | 27.87 | 28.80 | 27.67 | 28.69 | 190,526 | +1.17(+4.24%) |
Jan 28, 2005 | 27.49 | 27.75 | 27.20 | 27.53 | 104,682 | -0.19(-0.70%) |
Jan 27, 2005 | 27.09 | 27.82 | 26.87 | 27.72 | 145,219 | +0.91(+3.38%) |
Jan 26, 2005 | 26.55 | 27.07 | 26.46 | 26.81 | 274,940 | +0.39(+1.49%) |
Jan 25, 2005 | 27.09 | 27.09 | 26.29 | 26.42 | 228,441 | -0.26(-0.97%) |
Jan 24, 2005 | 26.97 | 27.18 | 26.52 | 26.68 | 105,874 | -0.04(-0.16%) |
Jan 21, 2005 | 26.83 | 26.98 | 26.50 | 26.72 | 104,205 | +0.16(+0.60%) |
Jan 20, 2005 | 26.88 | 27.16 | 26.54 | 26.56 | 160,958 | -0.33(-1.22%) |
Jan 19, 2005 | 27.19 | 27.45 | 26.82 | 26.89 | 138,543 | -0.08(-0.31%) |
Jan 18, 2005 | 27.31 | 27.39 | 26.63 | 26.97 | 164,058 | +0.08(+0.31%) |
Jan 14, 2005 | 27.26 | 27.28 | 26.60 | 26.89 | 286,624 | -0.06(-0.22%) |
Jan 13, 2005 | 27.85 | 27.92 | 26.79 | 26.95 | 251,571 | -0.52(-1.89%) |
Jan 12, 2005 | 27.60 | 27.75 | 27.26 | 27.47 | 144,266 | +0.69(+2.57%) |
Jan 11, 2005 | 27.27 | 27.27 | 26.60 | 26.78 | 119,705 | +0.08(+0.28%) |
Jan 10, 2005 | 27.07 | 27.41 | 26.61 | 26.71 | 95,144 | +0.19(+0.73%) |
Jan 07, 2005 | 27.49 | 27.63 | 26.42 | 26.51 | 101,343 | -0.36(-1.34%) |
Jan 06, 2005 | 27.44 | 27.48 | 26.86 | 26.87 | 142,835 | -0.03(-0.09%) |
Jan 05, 2005 | 26.16 | 27.30 | 26.16 | 26.90 | 157,142 | +0.48(+1.81%) |
Jan 04, 2005 | 27.69 | 27.83 | 26.29 | 26.42 | 210,080 | -0.44(-1.62%) |
Jan 03, 2005 | 28.20 | 28.20 | 26.77 | 26.86 | 418,491 | -0.86(-3.09%) |
Dec 31, 2004 | 28.21 | 28.21 | 27.54 | 27.71 | 76,544 | -0.42(-1.49%) |
Dec 30, 2004 | 28.71 | 28.72 | 27.89 | 28.13 | 113,266 | -0.79(-2.73%) |
Dec 29, 2004 | 28.38 | 28.94 | 28.32 | 28.92 | 69,629 | +0.14(+0.50%) |
Dec 28, 2004 | 28.50 | 28.78 | 28.44 | 28.78 | 59,614 | +0.32(+1.12%) |
Dec 27, 2004 | 28.32 | 28.79 | 28.21 | 28.46 | 96,097 | -0.06(-0.21%) |
Dec 23, 2004 | 28.60 | 28.73 | 28.30 | 28.52 | 77,498 | +0.18(+0.65%) |
Dec 22, 2004 | 28.54 | 28.58 | 27.78 | 28.33 | 153,804 | -0.06(-0.21%) |
Dec 21, 2004 | 27.74 | 28.51 | 27.46 | 28.39 | 299,262 | +0.98(+3.58%) |
Dec 20, 2004 | 27.64 | 28.04 | 27.41 | 27.41 | 147,842 | -0.21(-0.76%) |
Dec 17, 2004 | 27.12 | 27.64 | 26.76 | 27.62 | 110,643 | +0.64(+2.36%) |
Dec 16, 2004 | 26.97 | 27.54 | 26.90 | 26.98 | 99,197 | -0.44(-1.62%) |
Dec 15, 2004 | 27.24 | 27.75 | 26.97 | 27.43 | 90,374 | -0.14(-0.52%) |
Dec 14, 2004 | 27.14 | 27.92 | 27.14 | 27.57 | 97,528 | +0.21(+0.77%) |
Dec 13, 2004 | 26.17 | 27.61 | 26.17 | 27.36 | 146,650 | +0.69(+2.58%) |
Dec 10, 2004 | 26.80 | 26.80 | 26.38 | 26.67 | 81,552 | -0.17(-0.63%) |
Dec 09, 2004 | 26.69 | 26.86 | 26.19 | 26.84 | 158,335 | +0.00(+0.00%) |
Dec 08, 2004 | 27.01 | 27.01 | 26.39 | 26.84 | 151,181 | +0.38(+1.43%) |
Dec 07, 2004 | 27.95 | 28.07 | 26.24 | 26.46 | 266,355 | -0.33(-1.22%) |
Dec 06, 2004 | 27.28 | 27.46 | 26.51 | 26.79 | 104,682 | -0.61(-2.23%) |
Dec 03, 2004 | 27.68 | 27.68 | 26.63 | 27.40 | 201,972 | +0.18(+0.65%) |
Dec 02, 2004 | 26.14 | 27.59 | 26.14 | 27.23 | 208,649 | +0.82(+3.11%) |