Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.83 | 37.26 | 36.79 | 36.90 | 2,022,394 | -0.03(-0.09%) |
Nov 29, 2005 | 37.04 | 37.23 | 36.84 | 36.93 | 1,398,089 | +0.19(+0.51%) |
Nov 28, 2005 | 36.24 | 37.00 | 36.24 | 36.74 | 1,386,726 | +0.05(+0.13%) |
Nov 25, 2005 | 36.71 | 36.75 | 36.47 | 36.69 | 353,094 | +0.11(+0.29%) |
Nov 23, 2005 | 36.20 | 36.89 | 36.18 | 36.59 | 1,012,286 | +0.39(+1.06%) |
Nov 22, 2005 | 36.29 | 36.41 | 35.99 | 36.20 | 1,783,088 | -0.23(-0.63%) |
Nov 21, 2005 | 36.20 | 36.65 | 36.18 | 36.43 | 964,640 | +0.04(+0.12%) |
Nov 18, 2005 | 36.85 | 36.85 | 36.05 | 36.39 | 1,661,798 | +0.15(+0.43%) |
Nov 17, 2005 | 35.41 | 36.40 | 35.38 | 36.24 | 1,586,608 | +0.13(+0.37%) |
Nov 16, 2005 | 36.53 | 36.53 | 35.99 | 36.11 | 1,406,694 | -0.31(-0.85%) |
Nov 15, 2005 | 36.68 | 36.76 | 36.22 | 36.41 | 1,607,119 | -0.35(-0.95%) |
Nov 14, 2005 | 37.18 | 37.19 | 36.69 | 36.76 | 1,894,929 | -0.60(-1.59%) |
Nov 11, 2005 | 37.49 | 37.49 | 37.25 | 37.36 | 1,287,657 | +0.06(+0.17%) |
Nov 10, 2005 | 36.92 | 37.36 | 36.73 | 37.30 | 2,043,445 | +0.44(+1.20%) |
Nov 09, 2005 | 36.41 | 37.20 | 36.32 | 36.85 | 1,724,439 | +0.43(+1.19%) |
Nov 08, 2005 | 36.66 | 36.69 | 36.32 | 36.42 | 1,738,502 | +0.01(+0.04%) |
Nov 07, 2005 | 35.95 | 36.84 | 35.77 | 36.41 | 2,479,524 | +0.59(+1.64%) |
Nov 04, 2005 | 35.90 | 36.02 | 35.50 | 35.82 | 1,895,526 | +0.17(+0.47%) |
Nov 03, 2005 | 36.76 | 36.80 | 35.32 | 35.65 | 4,473,225 | -1.03(-2.81%) |
Nov 02, 2005 | 36.78 | 37.22 | 36.20 | 36.68 | 2,619,897 | -0.01(-0.04%) |
Nov 01, 2005 | 36.96 | 37.04 | 36.68 | 36.69 | 2,503,194 | -0.84(-2.24%) |
Oct 31, 2005 | 37.46 | 38.00 | 37.32 | 37.53 | 2,582,824 | +0.28(+0.75%) |
Oct 28, 2005 | 36.80 | 37.37 | 36.73 | 37.25 | 1,847,131 | +0.62(+1.70%) |
Oct 27, 2005 | 36.62 | 37.11 | 36.50 | 36.63 | 1,282,294 | -0.03(-0.10%) |
Oct 26, 2005 | 36.55 | 37.06 | 36.48 | 36.67 | 921,186 | +0.06(+0.17%) |
Oct 25, 2005 | 36.84 | 36.97 | 36.29 | 36.60 | 1,219,737 | -0.31(-0.83%) |
Oct 24, 2005 | 36.55 | 37.13 | 36.50 | 36.91 | 1,452,935 | +0.41(+1.13%) |
Oct 21, 2005 | 36.90 | 37.23 | 36.32 | 36.50 | 2,319,762 | +0.01(+0.04%) |
Oct 20, 2005 | 36.59 | 37.09 | 36.08 | 36.48 | 2,046,646 | -0.20(-0.55%) |
Oct 19, 2005 | 35.80 | 36.71 | 34.59 | 36.69 | 2,408,383 | +1.11(+3.11%) |
Oct 18, 2005 | 35.20 | 36.17 | 35.20 | 35.58 | 2,404,589 | +0.30(+0.85%) |
Oct 17, 2005 | 34.89 | 35.45 | 34.74 | 35.28 | 1,237,882 | +0.30(+0.86%) |
Oct 14, 2005 | 34.61 | 35.27 | 34.49 | 34.98 | 878,971 | +0.61(+1.77%) |
Oct 13, 2005 | 33.89 | 34.46 | 33.89 | 34.37 | 1,474,340 | +0.39(+1.13%) |
Oct 12, 2005 | 34.23 | 34.77 | 33.89 | 33.98 | 1,643,719 | -0.34(-1.00%) |
Oct 11, 2005 | 34.67 | 34.97 | 34.31 | 34.33 | 1,602,403 | -0.39(-1.11%) |
Oct 10, 2005 | 34.69 | 34.96 | 34.45 | 34.71 | 2,007,670 | +0.02(+0.06%) |
Oct 07, 2005 | 35.04 | 35.05 | 34.39 | 34.69 | 2,687,419 | -0.25(-0.70%) |
Oct 06, 2005 | 35.08 | 35.76 | 34.68 | 34.94 | 2,504,023 | -0.18(-0.50%) |
Oct 05, 2005 | 35.45 | 35.77 | 35.11 | 35.11 | 849,246 | -0.37(-1.05%) |
Oct 04, 2005 | 35.81 | 36.18 | 35.48 | 35.48 | 1,912,473 | -0.30(-0.84%) |
Oct 03, 2005 | 35.47 | 35.91 | 35.33 | 35.78 | 1,715,988 | +0.39(+1.09%) |
Sep 30, 2005 | 35.18 | 35.50 | 34.88 | 35.40 | 1,368,801 | +0.24(+0.68%) |
Sep 29, 2005 | 34.17 | 35.17 | 34.00 | 35.16 | 1,339,175 | +0.95(+2.76%) |
Sep 28, 2005 | 34.73 | 34.79 | 33.99 | 34.21 | 883,546 | -0.32(-0.93%) |
Sep 27, 2005 | 34.35 | 34.70 | 34.21 | 34.54 | 1,457,648 | +0.13(+0.37%) |
Sep 26, 2005 | 34.31 | 34.54 | 34.21 | 34.41 | 1,604,195 | +0.20(+0.57%) |
Sep 23, 2005 | 34.21 | 34.48 | 33.53 | 34.21 | 1,068,651 | +0.45(+1.33%) |
Sep 22, 2005 | 33.77 | 33.82 | 33.33 | 33.77 | 1,100,529 | +0.11(+0.31%) |
Sep 21, 2005 | 33.88 | 33.96 | 33.45 | 33.66 | 1,620,952 | -0.50(-1.46%) |
Sep 20, 2005 | 34.49 | 35.26 | 34.00 | 34.16 | 2,253,603 | -0.41(-1.18%) |
Sep 19, 2005 | 34.56 | 34.73 | 34.38 | 34.56 | 1,164,311 | +0.00(+0.00%) |
Sep 16, 2005 | 34.36 | 34.86 | 33.98 | 34.56 | 4,220,189 | +0.58(+1.71%) |
Sep 15, 2005 | 34.04 | 34.29 | 33.84 | 33.98 | 1,493,851 | -0.20(-0.57%) |
Sep 14, 2005 | 34.27 | 34.35 | 34.05 | 34.18 | 750,432 | -0.04(-0.12%) |
Sep 13, 2005 | 34.90 | 34.90 | 34.22 | 34.22 | 1,155,054 | -0.60(-1.73%) |
Sep 12, 2005 | 34.99 | 35.29 | 34.67 | 34.82 | 1,007,750 | -0.13(-0.36%) |
Sep 09, 2005 | 34.83 | 35.02 | 34.73 | 34.95 | 908,637 | +0.06(+0.18%) |
Sep 08, 2005 | 35.07 | 35.25 | 34.77 | 34.89 | 1,066,041 | -0.23(-0.66%) |
Sep 07, 2005 | 35.58 | 35.58 | 35.05 | 35.12 | 1,158,981 | -0.62(-1.72%) |
Sep 06, 2005 | 35.17 | 35.82 | 35.12 | 35.73 | 1,224,198 | +0.60(+1.69%) |
Sep 02, 2005 | 35.36 | 35.54 | 35.13 | 35.14 | 1,080,675 | -0.30(-0.85%) |
Sep 01, 2005 | 34.78 | 35.57 | 34.67 | 35.44 | 1,341,623 | +0.54(+1.54%) |
Aug 31, 2005 | 34.80 | 34.91 | 34.26 | 34.90 | 1,772,896 | +0.22(+0.63%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.50 | 34.68 | 921,540 | -0.46(-1.30%) |
Aug 29, 2005 | 34.91 | 35.18 | 34.46 | 35.14 | 881,588 | +0.19(+0.54%) |
Aug 26, 2005 | 35.37 | 35.47 | 34.72 | 34.95 | 1,535,357 | -0.55(-1.54%) |
Aug 25, 2005 | 35.13 | 35.55 | 35.13 | 35.50 | 1,784,728 | +0.32(+0.92%) |
Aug 24, 2005 | 35.36 | 35.62 | 35.14 | 35.17 | 1,821,500 | -0.16(-0.46%) |
Aug 23, 2005 | 35.65 | 35.66 | 35.29 | 35.34 | 935,151 | -0.25(-0.69%) |
Aug 22, 2005 | 35.52 | 35.91 | 35.40 | 35.58 | 1,090,364 | +0.22(+0.63%) |
Aug 19, 2005 | 35.09 | 35.45 | 34.91 | 35.36 | 1,613,111 | +0.50(+1.43%) |
Aug 18, 2005 | 34.73 | 35.08 | 34.61 | 34.86 | 1,286,293 | +0.10(+0.30%) |
Aug 17, 2005 | 34.38 | 34.81 | 34.26 | 34.75 | 1,420,376 | +0.35(+1.02%) |
Aug 16, 2005 | 35.08 | 35.08 | 34.37 | 34.40 | 1,133,172 | -0.66(-1.88%) |
Aug 15, 2005 | 35.03 | 35.17 | 34.68 | 35.06 | 1,137,412 | +0.06(+0.18%) |
Aug 12, 2005 | 35.05 | 35.15 | 34.61 | 35.00 | 1,230,500 | +0.00(+0.00%) |
Aug 11, 2005 | 34.70 | 35.01 | 34.59 | 35.00 | 964,173 | +0.30(+0.87%) |
Aug 10, 2005 | 35.01 | 35.24 | 34.61 | 34.70 | 1,371,293 | -0.01(-0.04%) |
Aug 09, 2005 | 34.70 | 35.01 | 34.63 | 34.71 | 916,752 | +0.12(+0.34%) |
Aug 08, 2005 | 34.66 | 34.80 | 34.52 | 34.59 | 942,625 | +0.07(+0.20%) |
Aug 05, 2005 | 34.87 | 34.98 | 34.38 | 34.52 | 1,100,613 | -0.37(-1.06%) |
Aug 04, 2005 | 35.08 | 35.15 | 34.80 | 34.89 | 1,904,183 | -0.30(-0.86%) |
Aug 03, 2005 | 35.40 | 35.43 | 35.10 | 35.20 | 1,112,610 | -0.21(-0.59%) |
Aug 02, 2005 | 35.54 | 35.69 | 35.38 | 35.41 | 942,223 | -0.04(-0.12%) |
Aug 01, 2005 | 35.75 | 35.78 | 35.26 | 35.45 | 913,683 | -0.13(-0.35%) |
Jul 29, 2005 | 35.83 | 35.95 | 35.46 | 35.57 | 1,328,175 | -0.27(-0.76%) |
Jul 28, 2005 | 35.70 | 36.04 | 35.61 | 35.85 | 1,015,572 | +0.29(+0.83%) |
Jul 27, 2005 | 35.68 | 35.78 | 35.36 | 35.55 | 984,595 | -0.13(-0.35%) |
Jul 26, 2005 | 35.54 | 35.82 | 35.41 | 35.68 | 1,175,568 | +0.13(+0.37%) |
Jul 25, 2005 | 35.92 | 35.92 | 35.52 | 35.55 | 1,790,750 | -0.32(-0.88%) |
Jul 22, 2005 | 35.52 | 36.10 | 35.26 | 35.86 | 2,789,586 | +0.69(+1.95%) |
Jul 21, 2005 | 35.27 | 35.39 | 35.03 | 35.17 | 1,748,154 | -0.13(-0.36%) |
Jul 20, 2005 | 34.82 | 35.41 | 34.57 | 35.30 | 2,577,099 | +0.84(+2.44%) |
Jul 19, 2005 | 34.31 | 34.60 | 34.10 | 34.46 | 1,056,307 | +0.13(+0.39%) |
Jul 18, 2005 | 34.08 | 34.46 | 34.08 | 34.33 | 1,047,315 | +0.05(+0.14%) |
Jul 15, 2005 | 34.10 | 34.34 | 33.80 | 34.28 | 1,983,723 | +0.20(+0.60%) |
Jul 14, 2005 | 34.14 | 34.42 | 33.86 | 34.07 | 3,112,205 | -0.11(-0.33%) |
Jul 13, 2005 | 33.70 | 34.30 | 33.66 | 34.19 | 2,254,835 | +0.49(+1.45%) |
Jul 12, 2005 | 33.21 | 33.84 | 33.16 | 33.70 | 1,398,284 | +0.44(+1.33%) |
Jul 11, 2005 | 33.06 | 33.26 | 32.76 | 33.26 | 1,196,450 | +0.46(+1.39%) |
Jul 08, 2005 | 32.38 | 32.92 | 32.30 | 32.80 | 1,304,331 | +0.45(+1.39%) |
Jul 07, 2005 | 32.21 | 32.56 | 32.07 | 32.35 | 1,378,400 | -0.22(-0.69%) |
Jul 06, 2005 | 32.88 | 33.09 | 32.53 | 32.58 | 1,112,570 | -0.34(-1.02%) |
Jul 05, 2005 | 32.28 | 32.93 | 32.14 | 32.91 | 1,427,463 | +0.59(+1.82%) |
Jul 01, 2005 | 32.11 | 32.42 | 31.97 | 32.32 | 966,351 | +0.40(+1.25%) |
Jun 30, 2005 | 32.03 | 32.20 | 31.71 | 31.93 | 2,361,837 | -0.04(-0.13%) |
Jun 29, 2005 | 31.90 | 32.07 | 31.81 | 31.97 | 1,179,528 | +0.06(+0.20%) |
Jun 28, 2005 | 31.57 | 32.04 | 31.52 | 31.90 | 1,827,187 | +0.34(+1.06%) |
Jun 27, 2005 | 31.80 | 31.97 | 31.50 | 31.57 | 1,150,846 | -0.43(-1.33%) |
Jun 24, 2005 | 31.58 | 32.19 | 31.58 | 32.00 | 1,669,210 | +0.27(+0.84%) |
Jun 23, 2005 | 32.58 | 32.59 | 31.69 | 31.73 | 1,780,806 | -0.80(-2.45%) |
Jun 22, 2005 | 32.50 | 32.71 | 32.39 | 32.53 | 1,567,798 | +0.32(+0.98%) |
Jun 21, 2005 | 32.29 | 32.46 | 32.03 | 32.21 | 1,042,734 | -0.21(-0.65%) |
Jun 20, 2005 | 32.29 | 32.56 | 32.12 | 32.42 | 844,818 | -0.02(-0.06%) |
Jun 17, 2005 | 32.61 | 32.61 | 32.01 | 32.44 | 1,492,937 | +0.15(+0.48%) |
Jun 16, 2005 | 32.04 | 32.30 | 31.90 | 32.29 | 652,663 | +0.19(+0.59%) |
Jun 15, 2005 | 31.95 | 32.10 | 31.83 | 32.10 | 833,261 | +0.17(+0.53%) |
Jun 14, 2005 | 32.28 | 32.32 | 31.81 | 31.93 | 1,132,109 | -0.28(-0.87%) |
Jun 13, 2005 | 32.14 | 32.42 | 31.88 | 32.21 | 517,164 | +0.10(+0.31%) |
Jun 10, 2005 | 32.39 | 32.46 | 32.03 | 32.11 | 1,295,539 | -0.26(-0.80%) |
Jun 09, 2005 | 32.42 | 32.60 | 32.18 | 32.37 | 1,080,071 | -0.04(-0.11%) |
Jun 08, 2005 | 32.25 | 32.60 | 32.11 | 32.41 | 1,321,914 | +0.08(+0.26%) |
Jun 07, 2005 | 32.42 | 32.58 | 32.07 | 32.32 | 2,542,320 | -0.01(-0.04%) |
Jun 06, 2005 | 31.90 | 32.35 | 31.57 | 32.34 | 1,638,241 | +0.36(+1.12%) |
Jun 03, 2005 | 32.18 | 32.37 | 31.95 | 31.98 | 762,747 | -0.23(-0.72%) |
Jun 02, 2005 | 32.37 | 32.42 | 32.07 | 32.21 | 1,120,273 | -0.23(-0.71%) |
Jun 01, 2005 | 32.15 | 32.86 | 31.99 | 32.44 | 1,893,544 | +0.21(+0.65%) |
May 31, 2005 | 32.52 | 32.53 | 32.15 | 32.23 | 1,118,064 | -0.34(-1.03%) |
May 27, 2005 | 32.65 | 32.77 | 32.53 | 32.57 | 601,882 | +0.01(+0.04%) |
May 26, 2005 | 32.39 | 32.67 | 32.28 | 32.56 | 657,310 | +0.25(+0.76%) |
May 25, 2005 | 32.42 | 32.42 | 32.09 | 32.31 | 1,052,907 | -0.21(-0.65%) |
May 24, 2005 | 32.38 | 32.56 | 32.20 | 32.52 | 1,026,899 | +0.08(+0.26%) |
May 23, 2005 | 32.35 | 32.59 | 32.14 | 32.44 | 1,312,008 | +0.08(+0.26%) |
May 20, 2005 | 33.17 | 33.22 | 32.32 | 32.35 | 1,373,709 | -0.48(-1.45%) |
May 19, 2005 | 33.05 | 33.14 | 32.61 | 32.83 | 1,010,283 | -0.22(-0.66%) |
May 18, 2005 | 32.64 | 33.10 | 32.56 | 33.05 | 1,760,909 | +0.65(+2.01%) |
May 17, 2005 | 31.83 | 32.57 | 31.72 | 32.39 | 1,560,128 | +0.39(+1.23%) |
May 16, 2005 | 31.39 | 32.06 | 31.38 | 32.00 | 1,201,240 | +0.61(+1.94%) |
May 13, 2005 | 31.75 | 31.88 | 31.22 | 31.39 | 1,562,156 | -0.36(-1.12%) |
May 12, 2005 | 32.27 | 32.48 | 31.66 | 31.75 | 1,288,341 | -0.48(-1.48%) |
May 11, 2005 | 31.84 | 32.27 | 31.77 | 32.23 | 1,510,119 | +0.39(+1.21%) |
May 10, 2005 | 31.94 | 32.07 | 31.61 | 31.84 | 1,258,932 | -0.33(-1.02%) |
May 09, 2005 | 31.97 | 32.17 | 31.85 | 32.17 | 936,375 | +0.25(+0.77%) |
May 06, 2005 | 32.81 | 32.91 | 31.71 | 31.93 | 1,897,141 | -0.78(-2.40%) |
May 05, 2005 | 32.79 | 33.25 | 32.49 | 32.71 | 2,573,233 | -0.04(-0.11%) |
May 04, 2005 | 31.90 | 32.78 | 31.62 | 32.74 | 2,590,762 | +1.04(+3.29%) |
May 03, 2005 | 31.86 | 32.39 | 31.65 | 31.70 | 2,830,691 | -0.15(-0.48%) |
May 02, 2005 | 31.53 | 31.86 | 31.39 | 31.86 | 1,919,250 | +0.34(+1.09%) |
Apr 29, 2005 | 30.88 | 31.69 | 30.69 | 31.51 | 2,038,272 | +0.53(+1.72%) |
Apr 28, 2005 | 31.83 | 31.85 | 30.94 | 30.98 | 1,792,518 | -0.75(-2.36%) |
Apr 27, 2005 | 31.22 | 31.95 | 30.98 | 31.73 | 1,238,450 | +0.37(+1.18%) |
Apr 26, 2005 | 31.04 | 31.62 | 31.01 | 31.36 | 1,581,221 | -0.08(-0.27%) |
Apr 25, 2005 | 31.22 | 31.52 | 31.20 | 31.44 | 1,337,417 | +0.41(+1.31%) |
Apr 22, 2005 | 31.14 | 31.48 | 30.88 | 31.04 | 2,090,653 | -0.11(-0.34%) |
Apr 21, 2005 | 31.02 | 31.26 | 30.78 | 31.14 | 3,151,537 | +0.38(+1.23%) |
Apr 20, 2005 | 31.30 | 31.44 | 30.71 | 30.76 | 3,972,676 | -0.55(-1.74%) |
Apr 19, 2005 | 31.08 | 31.90 | 30.97 | 31.31 | 2,974,685 | +0.64(+2.08%) |
Apr 18, 2005 | 30.03 | 30.79 | 29.99 | 30.67 | 1,983,102 | +0.60(+1.98%) |
Apr 15, 2005 | 30.41 | 30.64 | 30.04 | 30.08 | 1,433,657 | -0.57(-1.85%) |
Apr 14, 2005 | 31.27 | 31.27 | 30.64 | 30.64 | 1,617,179 | -0.56(-1.80%) |
Apr 13, 2005 | 31.76 | 31.82 | 31.15 | 31.20 | 1,832,765 | -0.49(-1.55%) |
Apr 12, 2005 | 31.12 | 31.75 | 30.80 | 31.69 | 2,212,419 | +0.48(+1.53%) |
Apr 11, 2005 | 31.34 | 31.49 | 31.13 | 31.22 | 1,612,464 | -0.16(-0.51%) |
Apr 08, 2005 | 31.62 | 31.63 | 31.21 | 31.38 | 2,289,637 | -0.06(-0.18%) |
Apr 07, 2005 | 31.15 | 31.69 | 30.98 | 31.43 | 2,533,856 | +0.26(+0.83%) |
Apr 06, 2005 | 30.39 | 31.26 | 30.39 | 31.18 | 2,122,724 | +0.76(+2.49%) |
Apr 05, 2005 | 30.36 | 30.69 | 30.31 | 30.42 | 1,223,130 | +0.23(+0.77%) |
Apr 04, 2005 | 30.15 | 30.32 | 29.85 | 30.19 | 1,202,909 | -0.01(-0.05%) |
Apr 01, 2005 | 30.66 | 30.85 | 30.06 | 30.20 | 1,714,083 | -0.22(-0.71%) |
Mar 31, 2005 | 30.32 | 30.82 | 30.13 | 30.42 | 3,469,478 | +0.53(+1.76%) |
Mar 30, 2005 | 29.44 | 29.89 | 29.31 | 29.89 | 1,320,816 | +0.59(+2.01%) |
Mar 29, 2005 | 29.44 | 29.71 | 29.23 | 29.31 | 1,389,436 | -0.06(-0.19%) |
Mar 28, 2005 | 29.20 | 29.54 | 29.14 | 29.36 | 1,062,523 | +0.23(+0.79%) |
Mar 24, 2005 | 29.55 | 29.61 | 29.13 | 29.13 | 1,310,710 | -0.36(-1.21%) |
Mar 23, 2005 | 29.50 | 29.73 | 29.33 | 29.49 | 1,514,009 | -0.04(-0.14%) |
Mar 22, 2005 | 29.87 | 30.39 | 29.52 | 29.53 | 1,345,524 | -0.37(-1.24%) |
Mar 21, 2005 | 30.27 | 30.31 | 29.90 | 29.90 | 1,267,492 | -0.32(-1.07%) |
Mar 18, 2005 | 29.85 | 30.38 | 29.85 | 30.22 | 3,948,262 | +0.29(+0.96%) |
Mar 17, 2005 | 29.97 | 30.06 | 29.69 | 29.94 | 756,834 | -0.09(-0.30%) |
Mar 16, 2005 | 30.07 | 30.20 | 29.92 | 30.03 | 1,057,182 | -0.14(-0.46%) |
Mar 15, 2005 | 30.46 | 30.69 | 30.17 | 30.17 | 1,453,931 | -0.28(-0.92%) |
Mar 14, 2005 | 30.05 | 30.48 | 29.92 | 30.45 | 1,702,944 | +0.50(+1.66%) |
Mar 11, 2005 | 30.22 | 30.34 | 29.79 | 29.95 | 1,462,496 | -0.41(-1.34%) |
Mar 10, 2005 | 30.19 | 30.42 | 30.13 | 30.36 | 1,253,380 | +0.15(+0.49%) |
Mar 09, 2005 | 30.72 | 30.72 | 30.10 | 30.21 | 1,517,380 | -0.59(-1.91%) |
Mar 08, 2005 | 30.89 | 30.99 | 30.67 | 30.80 | 978,051 | -0.29(-0.95%) |
Mar 07, 2005 | 31.16 | 31.40 | 31.03 | 31.09 | 1,151,420 | -0.11(-0.36%) |
Mar 04, 2005 | 30.53 | 31.44 | 30.41 | 31.20 | 2,337,289 | +0.84(+2.77%) |
Mar 03, 2005 | 30.46 | 30.63 | 30.21 | 30.36 | 945,633 | -0.15(-0.48%) |
Mar 02, 2005 | 30.67 | 30.76 | 30.25 | 30.51 | 2,268,883 | +0.03(+0.09%) |
Mar 01, 2005 | 29.74 | 30.61 | 29.70 | 30.48 | 3,616,434 | +0.90(+3.03%) |
Feb 28, 2005 | 29.50 | 29.85 | 29.46 | 29.59 | 3,139,729 | +0.00(+0.00%) |
Feb 25, 2005 | 29.36 | 29.71 | 29.35 | 29.59 | 3,594,406 | +0.20(+0.67%) |
Feb 24, 2005 | 29.27 | 29.45 | 29.24 | 29.39 | 2,653,530 | +0.08(+0.26%) |
Feb 23, 2005 | 29.39 | 29.68 | 29.29 | 29.31 | 2,081,535 | +0.04(+0.12%) |
Feb 22, 2005 | 29.81 | 30.03 | 29.16 | 29.28 | 1,976,334 | -0.46(-1.53%) |
Feb 18, 2005 | 30.27 | 30.27 | 29.73 | 29.73 | 1,762,990 | -0.39(-1.30%) |
Feb 17, 2005 | 30.52 | 30.69 | 30.06 | 30.13 | 1,873,581 | -0.48(-1.56%) |
Feb 16, 2005 | 30.99 | 31.00 | 30.59 | 30.60 | 1,992,999 | -0.53(-1.69%) |
Feb 15, 2005 | 31.32 | 31.34 | 30.94 | 31.13 | 1,785,592 | -0.18(-0.58%) |
Feb 14, 2005 | 31.36 | 31.56 | 31.27 | 31.31 | 2,142,193 | -0.10(-0.33%) |
Feb 11, 2005 | 31.11 | 31.48 | 30.96 | 31.41 | 1,109,711 | +0.38(+1.22%) |
Feb 10, 2005 | 30.78 | 31.24 | 30.78 | 31.04 | 1,341,805 | +0.26(+0.84%) |
Feb 09, 2005 | 31.20 | 31.27 | 30.62 | 30.78 | 1,115,773 | -0.43(-1.37%) |
Feb 08, 2005 | 30.78 | 31.28 | 30.74 | 31.20 | 1,480,141 | +0.18(+0.59%) |
Feb 07, 2005 | 30.92 | 31.12 | 30.85 | 31.02 | 1,819,352 | -0.02(-0.07%) |
Feb 04, 2005 | 30.52 | 31.08 | 30.39 | 31.04 | 2,504,386 | +0.59(+1.93%) |
Feb 03, 2005 | 30.45 | 30.58 | 30.28 | 30.45 | 1,450,548 | -0.13(-0.41%) |
Feb 02, 2005 | 30.76 | 30.82 | 30.36 | 30.58 | 1,507,520 | -0.27(-0.86%) |
Feb 01, 2005 | 30.69 | 30.99 | 30.47 | 30.85 | 1,513,048 | +0.29(+0.94%) |
Jan 31, 2005 | 30.46 | 30.72 | 30.42 | 30.56 | 1,330,420 | +0.25(+0.81%) |
Jan 28, 2005 | 30.47 | 30.69 | 30.18 | 30.31 | 1,723,494 | -0.21(-0.69%) |
Jan 27, 2005 | 30.74 | 30.81 | 30.46 | 30.52 | 2,172,679 | -0.33(-1.07%) |
Jan 26, 2005 | 30.83 | 30.87 | 30.52 | 30.85 | 1,468,638 | +0.08(+0.27%) |
Jan 25, 2005 | 30.93 | 31.48 | 30.71 | 30.77 | 1,013,062 | -0.17(-0.54%) |
Jan 24, 2005 | 31.31 | 31.32 | 30.70 | 30.94 | 1,463,128 | -0.08(-0.25%) |
Jan 21, 2005 | 31.34 | 31.35 | 30.83 | 31.01 | 1,727,776 | -0.32(-1.03%) |
Jan 20, 2005 | 32.07 | 32.19 | 31.28 | 31.34 | 1,920,971 | -0.81(-2.51%) |
Jan 19, 2005 | 32.91 | 32.93 | 32.01 | 32.14 | 2,200,143 | -0.80(-2.42%) |
Jan 18, 2005 | 32.04 | 32.94 | 31.78 | 32.94 | 1,534,506 | +0.69(+2.13%) |
Jan 14, 2005 | 31.96 | 32.30 | 31.92 | 32.25 | 1,818,099 | +0.34(+1.08%) |
Jan 13, 2005 | 31.91 | 32.12 | 31.86 | 31.91 | 1,492,179 | -0.20(-0.61%) |
Jan 12, 2005 | 32.30 | 32.30 | 31.62 | 32.11 | 1,384,859 | -0.10(-0.33%) |
Jan 11, 2005 | 32.55 | 32.56 | 32.07 | 32.21 | 1,601,896 | -0.32(-0.99%) |
Jan 10, 2005 | 32.49 | 32.84 | 32.42 | 32.53 | 1,704,496 | -0.12(-0.36%) |
Jan 07, 2005 | 32.72 | 33.09 | 32.59 | 32.65 | 1,392,531 | -0.53(-1.60%) |
Jan 06, 2005 | 32.81 | 33.38 | 32.79 | 33.19 | 1,204,501 | +0.39(+1.17%) |
Jan 05, 2005 | 32.89 | 33.19 | 32.80 | 32.80 | 1,292,784 | -0.13(-0.38%) |
Jan 04, 2005 | 33.32 | 33.47 | 32.78 | 32.93 | 1,883,598 | -0.29(-0.86%) |
Jan 03, 2005 | 34.12 | 34.35 | 33.20 | 33.21 | 2,115,085 | -0.81(-2.37%) |
Dec 31, 2004 | 34.12 | 34.38 | 34.00 | 34.02 | 752,146 | -0.09(-0.27%) |
Dec 30, 2004 | 34.07 | 34.28 | 34.07 | 34.11 | 651,469 | -0.03(-0.10%) |
Dec 29, 2004 | 34.10 | 34.45 | 34.09 | 34.14 | 1,143,142 | +0.00(+0.00%) |
Dec 28, 2004 | 34.12 | 34.32 | 34.03 | 34.14 | 1,351,920 | -0.02(-0.06%) |
Dec 27, 2004 | 34.22 | 34.39 | 33.96 | 34.17 | 895,520 | -0.11(-0.31%) |
Dec 23, 2004 | 34.15 | 34.61 | 34.15 | 34.27 | 709,019 | +0.07(+0.20%) |
Dec 22, 2004 | 34.28 | 34.52 | 34.07 | 34.20 | 1,106,441 | -0.14(-0.41%) |
Dec 21, 2004 | 33.75 | 34.38 | 33.68 | 34.34 | 1,118,008 | +0.64(+1.89%) |
Dec 20, 2004 | 33.96 | 34.26 | 33.59 | 33.70 | 1,054,461 | -0.15(-0.45%) |
Dec 17, 2004 | 34.04 | 34.46 | 33.81 | 33.86 | 2,648,862 | -0.63(-1.83%) |
Dec 16, 2004 | 34.34 | 34.49 | 34.08 | 34.49 | 1,767,907 | +0.06(+0.16%) |
Dec 15, 2004 | 33.88 | 34.43 | 33.85 | 34.43 | 1,615,964 | +0.43(+1.26%) |
Dec 14, 2004 | 33.84 | 34.16 | 33.63 | 34.00 | 1,407,899 | +0.09(+0.27%) |
Dec 13, 2004 | 33.78 | 34.04 | 33.65 | 33.91 | 1,586,261 | +0.25(+0.75%) |
Dec 10, 2004 | 33.14 | 33.83 | 33.07 | 33.66 | 1,788,471 | +0.54(+1.63%) |
Dec 09, 2004 | 33.23 | 33.42 | 32.93 | 33.12 | 1,337,069 | -0.33(-0.98%) |
Dec 08, 2004 | 33.49 | 33.50 | 33.16 | 33.45 | 988,057 | +0.10(+0.29%) |
Dec 07, 2004 | 33.45 | 33.72 | 33.31 | 33.35 | 1,484,585 | -0.15(-0.46%) |
Dec 06, 2004 | 33.51 | 33.64 | 33.26 | 33.51 | 1,250,244 | -0.06(-0.19%) |
Dec 03, 2004 | 33.51 | 33.62 | 33.19 | 33.57 | 1,567,411 | -0.05(-0.15%) |
Dec 02, 2004 | 33.43 | 33.92 | 33.37 | 33.62 | 1,652,950 | +0.12(+0.36%) |