Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.26 | 32.71 | 32.15 | 32.55 | 19,986 | +0.25(+0.76%) |
Aug 30, 2005 | 31.99 | 32.79 | 31.91 | 32.30 | 54,445 | +0.39(+1.23%) |
Aug 29, 2005 | 31.99 | 32.28 | 31.49 | 31.91 | 41,764 | -0.20(-0.63%) |
Aug 26, 2005 | 31.60 | 32.11 | 31.60 | 32.11 | 29,083 | +0.52(+1.63%) |
Aug 25, 2005 | 31.57 | 31.74 | 31.56 | 31.60 | 24,259 | +0.03(+0.09%) |
Aug 24, 2005 | 31.63 | 31.75 | 31.56 | 31.57 | 32,942 | +0.01(+0.05%) |
Aug 23, 2005 | 31.31 | 31.92 | 31.31 | 31.55 | 52,929 | +0.25(+0.79%) |
Aug 22, 2005 | 31.01 | 31.56 | 31.01 | 31.31 | 70,296 | +0.15(+0.49%) |
Aug 19, 2005 | 31.34 | 31.34 | 31.02 | 31.15 | 19,986 | -0.01(-0.05%) |
Aug 18, 2005 | 31.11 | 31.25 | 30.50 | 31.17 | 36,113 | +0.06(+0.19%) |
Aug 17, 2005 | 30.51 | 31.31 | 30.38 | 31.11 | 17,643 | +0.38(+1.23%) |
Aug 16, 2005 | 31.51 | 31.51 | 30.63 | 30.73 | 30,737 | -0.78(-2.46%) |
Aug 15, 2005 | 30.98 | 31.69 | 30.72 | 31.51 | 10,062 | +0.33(+1.05%) |
Aug 12, 2005 | 31.46 | 31.55 | 30.98 | 31.18 | 12,818 | -0.46(-1.44%) |
Aug 11, 2005 | 31.36 | 31.98 | 31.19 | 31.64 | 12,818 | +0.10(+0.32%) |
Aug 10, 2005 | 31.88 | 32.24 | 31.49 | 31.54 | 38,180 | -0.34(-1.07%) |
Aug 09, 2005 | 32.28 | 32.28 | 31.27 | 31.88 | 50,999 | -0.22(-0.70%) |
Aug 08, 2005 | 31.89 | 32.21 | 31.89 | 32.10 | 22,329 | +0.09(+0.27%) |
Aug 05, 2005 | 32.44 | 32.51 | 31.74 | 32.02 | 26,051 | -0.49(-1.52%) |
Aug 04, 2005 | 32.61 | 32.66 | 32.47 | 32.51 | 46,588 | -0.28(-0.86%) |
Aug 03, 2005 | 32.65 | 32.83 | 32.01 | 32.79 | 51,413 | +0.09(+0.27%) |
Aug 02, 2005 | 32.97 | 35.22 | 32.47 | 32.71 | 168,574 | -0.34(-1.03%) |
Aug 01, 2005 | 32.61 | 33.13 | 32.47 | 33.05 | 33,632 | +0.22(+0.66%) |
Jul 29, 2005 | 33.16 | 33.31 | 32.69 | 32.83 | 28,256 | -0.40(-1.20%) |
Jul 28, 2005 | 32.69 | 33.23 | 32.50 | 33.23 | 37,215 | +0.49(+1.51%) |
Jul 27, 2005 | 32.90 | 33.07 | 32.65 | 32.73 | 27,429 | -0.27(-0.81%) |
Jul 26, 2005 | 32.65 | 33.01 | 32.52 | 33.00 | 196,003 | +0.24(+0.73%) |
Jul 25, 2005 | 32.72 | 33.01 | 32.65 | 32.76 | 85,320 | -0.07(-0.22%) |
Jul 22, 2005 | 32.50 | 33.05 | 32.43 | 32.84 | 285,597 | +0.19(+0.58%) |
Jul 21, 2005 | 33.45 | 33.45 | 32.52 | 32.65 | 32,253 | -0.79(-2.36%) |
Jul 20, 2005 | 32.76 | 33.45 | 32.76 | 33.44 | 64,231 | +0.58(+1.77%) |
Jul 19, 2005 | 32.54 | 32.89 | 32.50 | 32.86 | 19,434 | +0.46(+1.43%) |
Jul 18, 2005 | 32.07 | 32.39 | 31.85 | 32.39 | 13,645 | +0.38(+1.18%) |
Jul 15, 2005 | 32.28 | 32.32 | 31.83 | 32.02 | 32,942 | -0.38(-1.16%) |
Jul 14, 2005 | 32.97 | 32.97 | 32.17 | 32.39 | 51,275 | -0.51(-1.54%) |
Jul 13, 2005 | 33.30 | 33.30 | 32.65 | 32.90 | 39,421 | -0.44(-1.33%) |
Jul 12, 2005 | 33.23 | 33.47 | 33.08 | 33.34 | 43,280 | +0.22(+0.66%) |
Jul 11, 2005 | 33.01 | 33.31 | 32.87 | 33.13 | 41,213 | +0.12(+0.35%) |
Jul 08, 2005 | 32.72 | 33.08 | 32.65 | 33.01 | 35,010 | +0.15(+0.44%) |
Jul 07, 2005 | 32.73 | 33.16 | 32.73 | 32.87 | 23,707 | -0.04(-0.13%) |
Jul 06, 2005 | 32.90 | 33.16 | 32.76 | 32.91 | 36,526 | -0.03(-0.09%) |
Jul 05, 2005 | 32.51 | 33.05 | 32.41 | 32.94 | 45,210 | +0.41(+1.25%) |
Jul 01, 2005 | 32.20 | 32.73 | 32.20 | 32.53 | 39,559 | +0.47(+1.47%) |
Jun 30, 2005 | 32.37 | 32.48 | 31.95 | 32.06 | 38,180 | -0.16(-0.50%) |
Jun 29, 2005 | 32.61 | 32.61 | 31.78 | 32.22 | 37,767 | -0.25(-0.76%) |
Jun 28, 2005 | 32.20 | 32.74 | 32.20 | 32.47 | 64,231 | +0.44(+1.38%) |
Jun 27, 2005 | 31.73 | 32.14 | 31.73 | 32.02 | 27,567 | +0.21(+0.66%) |
Jun 24, 2005 | 31.98 | 32.27 | 31.72 | 31.81 | 73,329 | -0.33(-1.02%) |
Jun 23, 2005 | 31.85 | 32.14 | 31.68 | 32.14 | 38,318 | +0.07(+0.20%) |
Jun 22, 2005 | 31.78 | 32.11 | 31.60 | 32.07 | 28,394 | +0.39(+1.24%) |
Jun 21, 2005 | 31.68 | 31.86 | 31.65 | 31.68 | 64,507 | +0.00(+0.00%) |
Jun 20, 2005 | 31.67 | 31.95 | 31.67 | 31.68 | 72,639 | -0.09(-0.30%) |
Jun 17, 2005 | 32.94 | 32.98 | 31.78 | 31.78 | 125,431 | -1.29(-3.90%) |
Jun 16, 2005 | 32.94 | 33.13 | 32.76 | 33.07 | 83,942 | +0.27(+0.82%) |
Jun 15, 2005 | 33.05 | 33.06 | 32.67 | 32.80 | 72,088 | +0.04(+0.13%) |
Jun 14, 2005 | 32.71 | 32.94 | 32.68 | 32.76 | 69,193 | -0.13(-0.40%) |
Jun 13, 2005 | 33.05 | 33.39 | 32.71 | 32.89 | 39,972 | -0.16(-0.48%) |
Jun 10, 2005 | 33.16 | 33.30 | 33.04 | 33.05 | 6,340 | +0.07(+0.20%) |
Jun 09, 2005 | 32.03 | 33.00 | 32.03 | 32.98 | 64,094 | +1.07(+3.37%) |
Jun 08, 2005 | 32.76 | 33.02 | 31.89 | 31.91 | 51,137 | -0.86(-2.61%) |
Jun 07, 2005 | 32.89 | 33.33 | 32.74 | 32.76 | 75,810 | -0.12(-0.38%) |
Jun 06, 2005 | 32.21 | 32.89 | 32.13 | 32.89 | 42,040 | +0.67(+2.09%) |
Jun 03, 2005 | 31.91 | 32.24 | 31.91 | 32.21 | 34,045 | +0.29(+0.91%) |
Jun 02, 2005 | 31.75 | 31.96 | 31.60 | 31.92 | 48,656 | +0.14(+0.43%) |
Jun 01, 2005 | 31.70 | 31.98 | 31.70 | 31.78 | 66,299 | +0.12(+0.37%) |
May 31, 2005 | 31.99 | 32.10 | 31.67 | 31.67 | 73,053 | -0.28(-0.89%) |
May 27, 2005 | 31.71 | 31.96 | 31.63 | 31.95 | 48,794 | +0.24(+0.75%) |
May 26, 2005 | 31.24 | 31.75 | 31.20 | 31.71 | 33,356 | +0.47(+1.51%) |
May 25, 2005 | 31.38 | 31.38 | 31.20 | 31.24 | 44,107 | -0.17(-0.53%) |
May 24, 2005 | 30.83 | 31.49 | 30.82 | 31.41 | 50,999 | +0.53(+1.72%) |
May 23, 2005 | 30.66 | 31.07 | 30.66 | 30.88 | 40,110 | +0.22(+0.73%) |
May 20, 2005 | 30.56 | 30.76 | 30.40 | 30.65 | 43,142 | +0.02(+0.07%) |
May 19, 2005 | 30.38 | 30.69 | 30.25 | 30.63 | 43,556 | +0.17(+0.57%) |
May 18, 2005 | 30.22 | 30.65 | 30.08 | 30.46 | 54,445 | +0.36(+1.18%) |
May 17, 2005 | 30.54 | 30.54 | 29.40 | 30.10 | 106,823 | -0.51(-1.66%) |
May 16, 2005 | 29.71 | 30.80 | 29.71 | 30.61 | 87,939 | +0.86(+2.90%) |
May 13, 2005 | 29.63 | 29.99 | 29.49 | 29.75 | 105,720 | +0.14(+0.47%) |
May 12, 2005 | 29.49 | 29.82 | 29.49 | 29.61 | 77,326 | +0.12(+0.39%) |
May 11, 2005 | 29.56 | 29.80 | 29.38 | 29.49 | 48,242 | -0.07(-0.25%) |
May 10, 2005 | 29.58 | 30.00 | 29.38 | 29.56 | 116,609 | -0.20(-0.66%) |
May 09, 2005 | 29.75 | 29.88 | 29.27 | 29.76 | 120,055 | +0.08(+0.27%) |
May 06, 2005 | 29.58 | 29.89 | 29.49 | 29.68 | 164,025 | +0.17(+0.59%) |
May 05, 2005 | 29.13 | 29.56 | 29.09 | 29.51 | 96,761 | +0.38(+1.29%) |
May 04, 2005 | 28.22 | 29.13 | 28.15 | 29.13 | 83,115 | +0.87(+3.08%) |
May 03, 2005 | 28.98 | 28.98 | 28.00 | 28.26 | 208,960 | -0.78(-2.67%) |
May 02, 2005 | 28.96 | 29.14 | 28.62 | 29.03 | 113,853 | +0.07(+0.25%) |
Apr 29, 2005 | 28.69 | 29.00 | 28.66 | 28.96 | 118,125 | +0.30(+1.06%) |
Apr 28, 2005 | 29.67 | 29.93 | 28.61 | 28.66 | 121,434 | -1.06(-3.56%) |
Apr 27, 2005 | 29.70 | 29.96 | 29.27 | 29.72 | 67,402 | +0.00(+0.00%) |
Apr 26, 2005 | 29.67 | 29.83 | 29.54 | 29.72 | 75,947 | +0.10(+0.34%) |
Apr 25, 2005 | 29.02 | 29.75 | 28.98 | 29.61 | 215,852 | +0.56(+1.92%) |
Apr 22, 2005 | 29.75 | 29.93 | 28.83 | 29.06 | 110,682 | -0.69(-2.32%) |
Apr 21, 2005 | 29.09 | 29.93 | 29.02 | 29.75 | 129,152 | +0.84(+2.91%) |
Apr 20, 2005 | 29.06 | 29.19 | 28.76 | 28.90 | 78,291 | -0.07(-0.23%) |
Apr 19, 2005 | 29.09 | 29.46 | 28.91 | 28.97 | 117,850 | -0.01(-0.05%) |
Apr 18, 2005 | 29.38 | 29.38 | 28.95 | 28.98 | 115,782 | -0.32(-1.09%) |
Apr 15, 2005 | 29.76 | 29.78 | 29.26 | 29.30 | 72,915 | -0.45(-1.51%) |
Apr 14, 2005 | 29.43 | 29.93 | 29.38 | 29.75 | 94,693 | +0.30(+1.01%) |
Apr 13, 2005 | 30.40 | 30.40 | 29.13 | 29.46 | 204,963 | -0.96(-3.17%) |
Apr 12, 2005 | 30.11 | 30.47 | 29.75 | 30.42 | 118,401 | +0.27(+0.89%) |
Apr 11, 2005 | 30.87 | 30.88 | 29.85 | 30.15 | 150,241 | -0.83(-2.67%) |
Apr 08, 2005 | 31.49 | 31.49 | 30.98 | 30.98 | 37,491 | -0.41(-1.29%) |
Apr 07, 2005 | 31.40 | 31.80 | 31.33 | 31.39 | 42,178 | +0.17(+0.53%) |
Apr 06, 2005 | 31.78 | 31.89 | 31.09 | 31.22 | 78,015 | -0.56(-1.76%) |
Apr 05, 2005 | 31.99 | 31.99 | 31.53 | 31.78 | 40,661 | -0.15(-0.45%) |
Apr 04, 2005 | 31.74 | 31.99 | 31.27 | 31.92 | 53,756 | +0.07(+0.23%) |
Apr 01, 2005 | 32.32 | 32.32 | 31.62 | 31.85 | 66,299 | -0.54(-1.68%) |
Mar 31, 2005 | 32.14 | 32.39 | 31.86 | 32.39 | 60,372 | +0.25(+0.79%) |
Mar 30, 2005 | 31.75 | 32.32 | 31.75 | 32.14 | 75,396 | +0.38(+1.21%) |
Mar 29, 2005 | 31.98 | 31.99 | 31.63 | 31.75 | 43,694 | -0.22(-0.68%) |
Mar 28, 2005 | 32.36 | 32.43 | 31.96 | 31.97 | 53,756 | -0.39(-1.21%) |
Mar 24, 2005 | 32.71 | 32.71 | 32.32 | 32.36 | 52,240 | -0.35(-1.06%) |
Mar 23, 2005 | 32.80 | 32.89 | 32.67 | 32.71 | 73,329 | -0.12(-0.38%) |
Mar 22, 2005 | 32.89 | 33.19 | 32.76 | 32.84 | 48,242 | -0.07(-0.20%) |
Mar 21, 2005 | 33.34 | 33.34 | 32.87 | 32.90 | 44,521 | -0.49(-1.46%) |
Mar 18, 2005 | 33.49 | 33.49 | 33.12 | 33.39 | 98,415 | -0.09(-0.28%) |
Mar 17, 2005 | 33.41 | 33.63 | 33.34 | 33.48 | 68,366 | +0.04(+0.11%) |
Mar 16, 2005 | 33.37 | 33.59 | 33.31 | 33.45 | 58,304 | +0.01(+0.02%) |
Mar 15, 2005 | 33.66 | 33.74 | 33.42 | 33.44 | 109,580 | -0.15(-0.45%) |
Mar 14, 2005 | 33.23 | 33.77 | 33.04 | 33.59 | 53,204 | +0.36(+1.07%) |
Mar 11, 2005 | 33.37 | 33.52 | 33.10 | 33.23 | 72,777 | -0.20(-0.59%) |
Mar 10, 2005 | 33.48 | 33.66 | 33.30 | 33.43 | 88,628 | -0.11(-0.32%) |
Mar 09, 2005 | 33.63 | 33.77 | 33.34 | 33.54 | 37,629 | -0.09(-0.28%) |
Mar 08, 2005 | 33.54 | 33.82 | 33.45 | 33.63 | 41,075 | +0.10(+0.30%) |
Mar 07, 2005 | 33.66 | 33.76 | 33.53 | 33.53 | 49,207 | -0.09(-0.26%) |
Mar 04, 2005 | 33.05 | 33.82 | 33.02 | 33.62 | 46,037 | +0.63(+1.91%) |
Mar 03, 2005 | 32.88 | 33.16 | 32.47 | 32.99 | 47,829 | +0.13(+0.40%) |
Mar 02, 2005 | 32.34 | 32.94 | 32.34 | 32.86 | 67,402 | +0.44(+1.34%) |
Mar 01, 2005 | 32.04 | 32.68 | 32.00 | 32.42 | 77,050 | +0.31(+0.97%) |
Feb 28, 2005 | 32.39 | 32.39 | 31.98 | 32.11 | 56,513 | -0.39(-1.21%) |
Feb 25, 2005 | 32.47 | 32.56 | 32.27 | 32.50 | 61,612 | +0.03(+0.09%) |
Feb 24, 2005 | 32.52 | 32.65 | 32.07 | 32.47 | 66,023 | -0.05(-0.16%) |
Feb 23, 2005 | 32.15 | 32.71 | 31.81 | 32.52 | 108,201 | +0.37(+1.15%) |
Feb 22, 2005 | 32.61 | 32.61 | 32.14 | 32.15 | 64,921 | -0.49(-1.51%) |
Feb 18, 2005 | 33.34 | 33.34 | 32.43 | 32.65 | 103,101 | -0.64(-1.92%) |
Feb 17, 2005 | 33.95 | 33.95 | 33.29 | 33.29 | 20,675 | -0.67(-1.99%) |
Feb 16, 2005 | 33.88 | 34.00 | 33.66 | 33.96 | 25,913 | -0.01(-0.02%) |
Feb 15, 2005 | 34.11 | 34.25 | 33.77 | 33.97 | 24,810 | -0.15(-0.43%) |
Feb 14, 2005 | 34.11 | 34.17 | 33.68 | 34.11 | 36,388 | +0.04(+0.13%) |
Feb 11, 2005 | 34.03 | 34.21 | 33.84 | 34.07 | 57,753 | +0.20(+0.58%) |
Feb 10, 2005 | 34.42 | 34.48 | 33.77 | 33.87 | 61,475 | -0.59(-1.73%) |
Feb 09, 2005 | 35.22 | 35.26 | 34.46 | 34.47 | 35,561 | -0.72(-2.04%) |
Feb 08, 2005 | 34.53 | 35.69 | 34.53 | 35.19 | 71,399 | +0.59(+1.72%) |
Feb 07, 2005 | 34.75 | 35.01 | 34.58 | 34.59 | 54,583 | -0.12(-0.36%) |
Feb 04, 2005 | 34.10 | 34.77 | 33.92 | 34.72 | 47,829 | +0.31(+0.91%) |
Feb 03, 2005 | 33.77 | 34.40 | 33.68 | 34.40 | 52,929 | +0.56(+1.65%) |
Feb 02, 2005 | 34.32 | 34.32 | 33.71 | 33.84 | 61,750 | -0.47(-1.37%) |
Feb 01, 2005 | 34.67 | 34.87 | 34.27 | 34.32 | 61,199 | -0.40(-1.15%) |
Jan 31, 2005 | 34.24 | 34.79 | 34.06 | 34.72 | 65,885 | +0.63(+1.85%) |
Jan 28, 2005 | 34.61 | 34.82 | 33.99 | 34.08 | 36,940 | -0.57(-1.63%) |
Jan 27, 2005 | 34.17 | 34.79 | 34.17 | 34.65 | 72,639 | +0.44(+1.27%) |
Jan 26, 2005 | 34.39 | 34.39 | 34.06 | 34.21 | 28,807 | -0.03(-0.08%) |
Jan 25, 2005 | 34.32 | 34.45 | 34.24 | 34.24 | 16,678 | +0.03(+0.08%) |
Jan 24, 2005 | 34.43 | 34.43 | 34.21 | 34.21 | 35,010 | -0.21(-0.61%) |
Jan 21, 2005 | 34.75 | 34.75 | 34.39 | 34.42 | 32,805 | -0.33(-0.94%) |
Jan 20, 2005 | 34.30 | 34.86 | 34.28 | 34.75 | 68,780 | +0.43(+1.25%) |
Jan 19, 2005 | 35.08 | 35.61 | 34.13 | 34.32 | 209,925 | +0.04(+0.13%) |
Jan 18, 2005 | 34.28 | 34.57 | 34.28 | 34.28 | 40,248 | -0.09(-0.25%) |
Jan 14, 2005 | 34.21 | 34.56 | 34.21 | 34.37 | 16,402 | +0.12(+0.36%) |
Jan 13, 2005 | 34.39 | 34.53 | 34.19 | 34.24 | 63,956 | -0.09(-0.25%) |
Jan 12, 2005 | 33.87 | 34.34 | 33.81 | 34.33 | 54,169 | +0.46(+1.37%) |
Jan 11, 2005 | 34.19 | 34.38 | 33.81 | 33.87 | 48,794 | -0.33(-0.95%) |
Jan 10, 2005 | 34.40 | 34.57 | 34.19 | 34.19 | 30,048 | -0.14(-0.40%) |
Jan 07, 2005 | 34.46 | 34.50 | 34.24 | 34.33 | 25,086 | -0.17(-0.48%) |
Jan 06, 2005 | 34.28 | 34.56 | 34.28 | 34.50 | 46,450 | +0.32(+0.93%) |
Jan 05, 2005 | 34.32 | 34.50 | 34.17 | 34.18 | 82,150 | -0.05(-0.15%) |
Jan 04, 2005 | 34.66 | 34.66 | 34.21 | 34.23 | 43,142 | -0.43(-1.24%) |
Jan 03, 2005 | 35.20 | 35.20 | 34.50 | 34.66 | 39,283 | -0.54(-1.55%) |
Dec 31, 2004 | 35.37 | 35.37 | 35.11 | 35.20 | 30,875 | -0.21(-0.59%) |
Dec 30, 2004 | 35.33 | 35.55 | 35.33 | 35.41 | 25,499 | -0.36(-0.99%) |
Dec 29, 2004 | 35.88 | 35.90 | 35.67 | 35.77 | 42,315 | -0.07(-0.20%) |
Dec 28, 2004 | 35.59 | 35.84 | 35.59 | 35.84 | 29,221 | +0.28(+0.77%) |
Dec 27, 2004 | 35.73 | 35.86 | 35.55 | 35.56 | 14,886 | -0.17(-0.47%) |
Dec 23, 2004 | 35.95 | 35.96 | 35.73 | 35.73 | 16,953 | -0.25(-0.71%) |
Dec 22, 2004 | 35.69 | 36.06 | 35.69 | 35.98 | 24,397 | +0.22(+0.61%) |
Dec 21, 2004 | 35.40 | 35.80 | 35.40 | 35.77 | 21,226 | +0.33(+0.94%) |
Dec 20, 2004 | 35.72 | 35.90 | 35.37 | 35.43 | 38,042 | -0.29(-0.81%) |
Dec 17, 2004 | 35.88 | 35.98 | 35.30 | 35.72 | 49,345 | -0.20(-0.55%) |
Dec 16, 2004 | 36.16 | 36.26 | 35.91 | 35.92 | 71,675 | -0.25(-0.68%) |
Dec 15, 2004 | 36.35 | 36.53 | 36.13 | 36.17 | 38,732 | -0.18(-0.50%) |
Dec 14, 2004 | 35.95 | 36.64 | 35.93 | 36.35 | 50,034 | +0.41(+1.13%) |
Dec 13, 2004 | 35.70 | 35.99 | 35.63 | 35.94 | 209,787 | +0.28(+0.77%) |
Dec 10, 2004 | 35.32 | 35.73 | 35.32 | 35.67 | 23,983 | +0.30(+0.84%) |
Dec 09, 2004 | 35.30 | 35.51 | 35.15 | 35.37 | 39,283 | +0.11(+0.31%) |
Dec 08, 2004 | 35.05 | 35.33 | 35.05 | 35.26 | 20,951 | +0.21(+0.60%) |
Dec 07, 2004 | 35.40 | 35.43 | 35.01 | 35.05 | 79,669 | -0.35(-0.98%) |
Dec 06, 2004 | 34.86 | 35.47 | 34.86 | 35.40 | 111,371 | +0.51(+1.46%) |
Dec 03, 2004 | 34.98 | 35.14 | 34.88 | 34.89 | 45,072 | -0.13(-0.37%) |
Dec 02, 2004 | 35.16 | 35.16 | 34.94 | 35.02 | 34,045 | -0.13(-0.37%) |
Dec 01, 2004 | 35.16 | 35.19 | 35.00 | 35.15 | 35,148 | +0.04(+0.10%) |
Nov 30, 2004 | 35.52 | 35.52 | 35.11 | 35.11 | 64,783 | -0.41(-1.14%) |
Nov 29, 2004 | 35.08 | 35.88 | 34.64 | 35.52 | 95,658 | +0.52(+1.47%) |
Nov 26, 2004 | 34.61 | 35.01 | 34.45 | 35.01 | 13,094 | +0.40(+1.15%) |
Nov 24, 2004 | 34.46 | 34.78 | 34.45 | 34.61 | 23,707 | +0.11(+0.32%) |
Nov 23, 2004 | 33.98 | 34.50 | 33.98 | 34.50 | 166,920 | +0.57(+1.67%) |
Nov 22, 2004 | 34.03 | 34.24 | 33.92 | 33.93 | 66,161 | -0.09(-0.28%) |
Nov 19, 2004 | 34.08 | 34.10 | 33.91 | 34.03 | 44,245 | -0.11(-0.32%) |
Nov 18, 2004 | 34.06 | 34.13 | 33.99 | 34.13 | 55,134 | +0.07(+0.21%) |
Nov 17, 2004 | 34.03 | 34.13 | 33.95 | 34.06 | 174,225 | +0.07(+0.19%) |
Nov 16, 2004 | 34.08 | 34.11 | 33.99 | 34.00 | 241,214 | -0.08(-0.23%) |
Nov 15, 2004 | 34.35 | 34.35 | 34.00 | 34.08 | 616,818 | -0.19(-0.55%) |
Nov 12, 2004 | 34.09 | 34.35 | 33.95 | 34.27 | 67,539 | +0.17(+0.51%) |
Nov 11, 2004 | 34.17 | 34.19 | 34.05 | 34.09 | 54,858 | -0.01(-0.02%) |
Nov 10, 2004 | 33.84 | 34.17 | 33.74 | 34.10 | 79,807 | -0.48(-1.39%) |
Nov 09, 2004 | 34.03 | 34.90 | 34.03 | 34.58 | 47,277 | +0.59(+1.73%) |
Nov 08, 2004 | 34.50 | 34.50 | 33.99 | 33.99 | 86,147 | -0.17(-0.49%) |
Nov 05, 2004 | 33.84 | 34.50 | 33.84 | 34.16 | 61,199 | +0.31(+0.92%) |
Nov 04, 2004 | 33.81 | 34.21 | 33.69 | 33.84 | 74,569 | +0.11(+0.32%) |
Nov 03, 2004 | 33.87 | 33.92 | 33.65 | 33.74 | 64,783 | +0.01(+0.04%) |
Nov 02, 2004 | 33.45 | 34.77 | 33.41 | 33.72 | 109,442 | +0.34(+1.02%) |
Nov 01, 2004 | 33.45 | 33.66 | 33.37 | 33.38 | 54,583 | -0.07(-0.20%) |
Oct 29, 2004 | 33.37 | 33.48 | 33.18 | 33.45 | 103,790 | +0.12(+0.37%) |
Oct 28, 2004 | 34.09 | 34.09 | 33.21 | 33.32 | 59,821 | -0.77(-2.26%) |
Oct 27, 2004 | 32.61 | 34.09 | 32.57 | 34.09 | 77,602 | +1.52(+4.65%) |
Oct 26, 2004 | 32.63 | 32.68 | 32.21 | 32.57 | 84,356 | -0.04(-0.13%) |
Oct 25, 2004 | 32.57 | 32.72 | 32.28 | 32.62 | 97,588 | +0.05(+0.16%) |
Oct 22, 2004 | 32.14 | 32.68 | 32.07 | 32.57 | 56,788 | +0.50(+1.56%) |
Oct 21, 2004 | 31.56 | 32.07 | 31.52 | 32.07 | 23,845 | +0.57(+1.80%) |
Oct 20, 2004 | 31.31 | 31.55 | 31.28 | 31.50 | 36,526 | +0.18(+0.58%) |
Oct 19, 2004 | 31.38 | 31.45 | 31.31 | 31.32 | 50,723 | +0.01(+0.05%) |
Oct 18, 2004 | 31.40 | 31.40 | 30.91 | 31.31 | 35,837 | -0.11(-0.35%) |
Oct 15, 2004 | 30.99 | 31.48 | 30.91 | 31.41 | 20,813 | +0.39(+1.26%) |
Oct 14, 2004 | 31.28 | 31.32 | 30.87 | 31.02 | 64,369 | -0.44(-1.38%) |
Oct 13, 2004 | 31.48 | 31.92 | 31.45 | 31.46 | 77,464 | -0.02(-0.07%) |
Oct 12, 2004 | 31.31 | 31.74 | 31.23 | 31.48 | 87,250 | +0.13(+0.42%) |
Oct 11, 2004 | 31.20 | 31.63 | 31.20 | 31.35 | 38,180 | +0.17(+0.56%) |
Oct 08, 2004 | 31.31 | 31.49 | 31.17 | 31.17 | 39,696 | -0.13(-0.42%) |
Oct 07, 2004 | 31.81 | 31.87 | 31.23 | 31.31 | 52,102 | -0.55(-1.73%) |
Oct 06, 2004 | 31.61 | 32.02 | 31.44 | 31.86 | 108,753 | +0.25(+0.78%) |
Oct 05, 2004 | 32.21 | 32.21 | 30.98 | 31.61 | 113,990 | -0.60(-1.87%) |
Oct 04, 2004 | 32.18 | 32.23 | 31.97 | 32.21 | 17,918 | +0.04(+0.14%) |
Oct 01, 2004 | 31.12 | 32.24 | 31.12 | 32.17 | 40,248 | +1.08(+3.48%) |
Sep 30, 2004 | 30.95 | 31.23 | 30.95 | 31.09 | 33,494 | +0.10(+0.33%) |
Sep 29, 2004 | 30.94 | 31.09 | 30.88 | 30.99 | 21,089 | +0.00(+0.00%) |
Sep 28, 2004 | 30.87 | 31.02 | 30.78 | 30.99 | 21,226 | +0.15(+0.49%) |
Sep 27, 2004 | 31.12 | 31.12 | 30.83 | 30.83 | 21,364 | -0.33(-1.07%) |
Sep 24, 2004 | 31.44 | 31.46 | 31.17 | 31.17 | 23,570 | -0.32(-1.01%) |
Sep 23, 2004 | 31.05 | 31.49 | 30.83 | 31.49 | 34,045 | +0.51(+1.64%) |
Sep 22, 2004 | 31.41 | 31.41 | 30.94 | 30.98 | 32,115 | -0.51(-1.61%) |
Sep 21, 2004 | 31.27 | 31.63 | 31.20 | 31.49 | 20,261 | +0.28(+0.91%) |
Sep 20, 2004 | 31.02 | 31.22 | 30.80 | 31.20 | 30,599 | +0.25(+0.80%) |
Sep 17, 2004 | 30.83 | 31.19 | 30.76 | 30.96 | 29,772 | +0.13(+0.42%) |
Sep 16, 2004 | 30.76 | 30.86 | 30.76 | 30.83 | 31,288 | +0.04(+0.14%) |
Sep 15, 2004 | 30.83 | 31.02 | 30.76 | 30.78 | 26,051 | +0.02(+0.07%) |
Sep 14, 2004 | 30.91 | 30.91 | 30.72 | 30.76 | 38,594 | -0.22(-0.73%) |
Sep 13, 2004 | 30.98 | 31.09 | 30.91 | 30.99 | 35,561 | +0.01(+0.02%) |
Sep 10, 2004 | 30.91 | 30.98 | 30.83 | 30.98 | 30,875 | +0.15(+0.47%) |
Sep 09, 2004 | 30.28 | 30.93 | 30.28 | 30.83 | 35,837 | +0.56(+1.85%) |
Sep 08, 2004 | 30.33 | 30.40 | 30.18 | 30.27 | 14,335 | -0.11(-0.36%) |
Sep 07, 2004 | 29.77 | 30.39 | 29.77 | 30.38 | 131,220 | +0.54(+1.80%) |
Sep 03, 2004 | 29.85 | 29.96 | 29.75 | 29.85 | 25,637 | +0.03(+0.10%) |
Sep 02, 2004 | 29.67 | 29.82 | 29.61 | 29.82 | 30,324 | +0.07(+0.24%) |