Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.82 | 35.46 | 34.12 | 34.43 | 1,142,909 | -0.77(-2.18%) |
Oct 28, 2005 | 34.96 | 35.20 | 34.38 | 35.20 | 1,301,444 | -0.51(-1.43%) |
Oct 27, 2005 | 36.90 | 37.06 | 35.57 | 35.71 | 1,266,239 | -0.63(-1.72%) |
Oct 26, 2005 | 37.42 | 37.79 | 36.33 | 36.33 | 1,458,049 | -0.85(-2.30%) |
Oct 25, 2005 | 37.38 | 38.04 | 37.17 | 37.19 | 1,121,218 | +0.32(+0.86%) |
Oct 24, 2005 | 36.17 | 37.19 | 36.06 | 36.87 | 955,641 | +0.67(+1.85%) |
Oct 21, 2005 | 35.35 | 36.38 | 35.26 | 36.20 | 976,196 | +0.92(+2.62%) |
Oct 20, 2005 | 36.10 | 36.54 | 34.90 | 35.28 | 1,027,300 | -0.90(-2.48%) |
Oct 19, 2005 | 35.93 | 36.56 | 35.75 | 36.17 | 1,049,445 | -0.59(-1.60%) |
Oct 18, 2005 | 37.41 | 37.67 | 36.76 | 36.76 | 678,545 | -0.86(-2.29%) |
Oct 17, 2005 | 37.07 | 37.79 | 36.94 | 37.63 | 717,043 | +1.13(+3.09%) |
Oct 14, 2005 | 35.58 | 36.62 | 35.42 | 36.50 | 903,402 | -0.18(-0.48%) |
Oct 13, 2005 | 35.95 | 36.68 | 35.69 | 36.68 | 845,257 | -0.32(-0.86%) |
Oct 12, 2005 | 38.51 | 38.89 | 36.90 | 36.99 | 1,286,681 | -1.73(-4.48%) |
Oct 11, 2005 | 39.11 | 39.14 | 38.39 | 38.73 | 785,863 | +0.18(+0.46%) |
Oct 10, 2005 | 38.35 | 38.74 | 38.25 | 38.55 | 1,163,804 | +0.72(+1.91%) |
Oct 07, 2005 | 36.83 | 37.86 | 36.59 | 37.83 | 1,184,814 | +1.10(+3.00%) |
Oct 06, 2005 | 36.09 | 37.19 | 36.09 | 36.73 | 1,160,397 | +1.04(+2.91%) |
Oct 05, 2005 | 36.46 | 36.50 | 35.69 | 35.69 | 936,790 | -0.95(-2.60%) |
Oct 04, 2005 | 36.83 | 37.26 | 36.63 | 36.64 | 636,640 | -0.34(-0.93%) |
Oct 03, 2005 | 37.03 | 37.15 | 36.60 | 36.98 | 837,194 | -0.39(-1.04%) |
Sep 30, 2005 | 38.15 | 38.42 | 37.33 | 37.37 | 815,958 | -0.72(-1.90%) |
Sep 29, 2005 | 37.71 | 38.48 | 37.51 | 38.09 | 1,040,019 | +0.63(+1.67%) |
Sep 28, 2005 | 37.24 | 37.55 | 36.48 | 37.47 | 1,247,615 | +0.31(+0.83%) |
Sep 27, 2005 | 37.85 | 38.11 | 36.68 | 37.16 | 1,482,125 | -1.14(-2.99%) |
Sep 26, 2005 | 37.25 | 38.77 | 36.26 | 38.30 | 2,110,815 | +0.77(+2.06%) |
Sep 23, 2005 | 37.57 | 37.86 | 37.19 | 37.53 | 989,029 | -1.15(-2.98%) |
Sep 22, 2005 | 38.44 | 38.86 | 37.56 | 38.68 | 1,919,914 | +0.49(+1.29%) |
Sep 21, 2005 | 36.74 | 38.39 | 37.18 | 38.19 | 1,181,975 | +1.46(+3.98%) |
Sep 20, 2005 | 36.73 | 38.30 | 36.72 | 36.73 | 1,267,943 | -1.40(-3.67%) |
Sep 19, 2005 | 38.13 | 38.74 | 37.56 | 38.13 | 2,373,489 | +0.93(+2.51%) |
Sep 16, 2005 | 37.24 | 37.42 | 36.68 | 37.19 | 2,711,797 | +1.54(+4.32%) |
Sep 15, 2005 | 35.53 | 35.71 | 35.13 | 35.65 | 1,108,839 | +0.52(+1.48%) |
Sep 14, 2005 | 34.61 | 35.13 | 34.47 | 35.13 | 1,389,116 | +1.07(+3.13%) |
Sep 13, 2005 | 34.08 | 34.34 | 33.66 | 34.07 | 642,886 | -0.33(-0.95%) |
Sep 12, 2005 | 34.16 | 34.54 | 33.80 | 34.39 | 754,065 | +0.25(+0.72%) |
Sep 09, 2005 | 33.05 | 34.25 | 32.90 | 34.15 | 1,147,905 | +1.50(+4.58%) |
Sep 08, 2005 | 32.22 | 32.67 | 32.16 | 32.65 | 652,879 | +0.64(+2.01%) |
Sep 07, 2005 | 31.92 | 32.12 | 31.80 | 32.01 | 339,443 | -0.14(-0.44%) |
Sep 06, 2005 | 32.26 | 32.27 | 31.86 | 32.15 | 457,095 | -0.11(-0.35%) |
Sep 02, 2005 | 32.19 | 32.54 | 32.06 | 32.26 | 653,674 | +0.29(+0.91%) |
Sep 01, 2005 | 31.59 | 32.15 | 31.48 | 31.97 | 794,721 | +0.72(+2.31%) |
Aug 31, 2005 | 30.71 | 31.37 | 30.62 | 31.25 | 1,030,707 | +0.26(+0.82%) |
Aug 30, 2005 | 30.45 | 31.18 | 30.45 | 31.00 | 906,127 | -0.22(-0.71%) |
Aug 29, 2005 | 31.39 | 31.67 | 31.17 | 31.22 | 449,600 | +0.10(+0.31%) |
Aug 26, 2005 | 31.09 | 31.30 | 30.83 | 31.12 | 647,201 | -0.09(-0.28%) |
Aug 25, 2005 | 31.07 | 31.41 | 30.92 | 31.21 | 685,813 | +0.14(+0.45%) |
Aug 24, 2005 | 31.45 | 31.46 | 30.82 | 31.07 | 1,048,196 | -0.30(-0.95%) |
Aug 23, 2005 | 31.57 | 31.57 | 31.33 | 31.37 | 613,700 | +0.00(+0.00%) |
Aug 22, 2005 | 31.70 | 31.70 | 31.35 | 31.37 | 541,814 | +0.06(+0.20%) |
Aug 19, 2005 | 31.60 | 31.60 | 31.07 | 31.30 | 594,053 | +0.03(+0.08%) |
Aug 18, 2005 | 31.59 | 31.60 | 31.17 | 31.28 | 554,647 | -0.31(-0.98%) |
Aug 17, 2005 | 32.04 | 32.39 | 31.47 | 31.59 | 1,188,675 | -0.69(-2.13%) |
Aug 16, 2005 | 32.05 | 32.43 | 32.01 | 32.27 | 634,823 | +0.37(+1.16%) |
Aug 15, 2005 | 31.97 | 32.18 | 31.70 | 31.90 | 828,790 | +0.15(+0.47%) |
Aug 12, 2005 | 31.76 | 32.07 | 31.28 | 31.75 | 868,878 | +0.12(+0.39%) |
Aug 11, 2005 | 30.50 | 31.77 | 30.42 | 31.63 | 1,904,696 | +1.29(+4.24%) |
Aug 10, 2005 | 30.42 | 30.56 | 30.33 | 30.34 | 947,124 | -0.03(-0.09%) |
Aug 09, 2005 | 30.33 | 30.48 | 30.04 | 30.37 | 554,306 | +0.04(+0.15%) |
Aug 08, 2005 | 30.42 | 30.73 | 30.04 | 30.33 | 755,201 | -0.45(-1.46%) |
Aug 05, 2005 | 30.82 | 31.00 | 30.65 | 30.78 | 1,145,634 | -0.63(-1.99%) |
Aug 04, 2005 | 31.53 | 31.91 | 31.30 | 31.40 | 1,019,578 | -0.13(-0.42%) |
Aug 03, 2005 | 30.73 | 31.93 | 30.73 | 31.53 | 1,460,434 | +0.98(+3.20%) |
Aug 02, 2005 | 30.20 | 30.76 | 30.20 | 30.56 | 459,366 | +0.21(+0.70%) |
Aug 01, 2005 | 30.64 | 30.69 | 30.25 | 30.34 | 374,420 | +0.07(+0.23%) |
Jul 29, 2005 | 30.56 | 30.73 | 30.17 | 30.27 | 588,602 | -0.15(-0.49%) |
Jul 28, 2005 | 30.34 | 30.56 | 30.19 | 30.42 | 707,617 | +0.18(+0.61%) |
Jul 27, 2005 | 30.40 | 30.52 | 30.02 | 30.24 | 820,954 | -0.40(-1.29%) |
Jul 26, 2005 | 30.78 | 30.86 | 30.51 | 30.63 | 468,906 | -0.65(-2.08%) |
Jul 25, 2005 | 31.66 | 31.69 | 31.22 | 31.29 | 325,588 | -0.41(-1.28%) |
Jul 22, 2005 | 31.71 | 31.93 | 31.57 | 31.69 | 649,813 | +0.00(+0.00%) |
Jul 21, 2005 | 31.22 | 31.82 | 31.07 | 31.69 | 1,322,794 | +0.32(+1.01%) |
Jul 20, 2005 | 31.44 | 31.59 | 31.19 | 31.37 | 655,151 | +0.05(+0.17%) |
Jul 19, 2005 | 30.91 | 31.41 | 30.69 | 31.32 | 590,760 | +0.04(+0.11%) |
Jul 18, 2005 | 31.43 | 31.53 | 31.14 | 31.29 | 453,802 | -0.14(-0.45%) |
Jul 15, 2005 | 31.57 | 31.83 | 31.23 | 31.43 | 863,087 | -0.31(-0.97%) |
Jul 14, 2005 | 32.21 | 32.47 | 31.68 | 31.74 | 592,463 | -0.55(-1.72%) |
Jul 13, 2005 | 32.12 | 32.32 | 32.09 | 32.29 | 291,746 | +0.10(+0.30%) |
Jul 12, 2005 | 32.34 | 32.53 | 31.75 | 32.19 | 527,278 | +0.25(+0.77%) |
Jul 11, 2005 | 31.44 | 32.02 | 31.34 | 31.95 | 553,284 | +0.70(+2.25%) |
Jul 08, 2005 | 31.13 | 31.44 | 31.06 | 31.24 | 391,341 | -0.03(-0.08%) |
Jul 07, 2005 | 31.97 | 32.12 | 30.95 | 31.27 | 886,254 | -0.14(-0.45%) |
Jul 06, 2005 | 31.36 | 31.90 | 31.36 | 31.41 | 525,233 | +0.11(+0.34%) |
Jul 05, 2005 | 31.44 | 31.55 | 31.22 | 31.30 | 481,511 | -0.48(-1.50%) |
Jul 01, 2005 | 31.35 | 32.07 | 30.73 | 31.78 | 701,598 | +0.32(+1.01%) |
Jun 30, 2005 | 32.12 | 32.17 | 31.27 | 31.46 | 711,933 | -0.70(-2.16%) |
Jun 29, 2005 | 30.95 | 32.23 | 30.95 | 32.16 | 738,848 | +1.20(+3.87%) |
Jun 28, 2005 | 31.39 | 31.41 | 30.77 | 30.96 | 541,246 | -0.42(-1.35%) |
Jun 27, 2005 | 31.00 | 31.58 | 30.96 | 31.38 | 684,223 | +0.06(+0.20%) |
Jun 24, 2005 | 30.86 | 31.38 | 30.78 | 31.32 | 684,564 | +0.77(+2.51%) |
Jun 23, 2005 | 30.20 | 30.99 | 30.20 | 30.56 | 757,131 | +0.45(+1.49%) |
Jun 22, 2005 | 29.82 | 30.17 | 29.67 | 30.11 | 965,181 | -0.48(-1.56%) |
Jun 21, 2005 | 30.38 | 30.90 | 30.20 | 30.58 | 821,863 | -0.24(-0.77%) |
Jun 20, 2005 | 31.55 | 31.55 | 30.73 | 30.82 | 756,336 | -0.73(-2.32%) |
Jun 17, 2005 | 31.70 | 31.70 | 31.19 | 31.55 | 796,084 | +0.03(+0.08%) |
Jun 16, 2005 | 31.26 | 31.72 | 31.04 | 31.52 | 667,529 | +0.88(+2.87%) |
Jun 15, 2005 | 30.34 | 30.78 | 30.04 | 30.64 | 704,097 | +0.44(+1.46%) |
Jun 14, 2005 | 30.56 | 30.66 | 30.01 | 30.20 | 630,507 | -0.62(-2.00%) |
Jun 13, 2005 | 30.60 | 30.89 | 30.31 | 30.82 | 648,223 | +0.31(+1.01%) |
Jun 10, 2005 | 29.23 | 30.72 | 29.03 | 30.51 | 801,308 | +1.13(+3.84%) |
Jun 09, 2005 | 28.98 | 29.48 | 28.74 | 29.38 | 404,401 | +0.26(+0.88%) |
Jun 08, 2005 | 29.59 | 29.69 | 28.97 | 29.13 | 678,659 | -0.48(-1.64%) |
Jun 07, 2005 | 30.19 | 30.24 | 29.61 | 29.61 | 709,094 | -0.26(-0.88%) |
Jun 06, 2005 | 30.51 | 30.64 | 29.88 | 29.88 | 761,333 | -0.44(-1.45%) |
Jun 03, 2005 | 30.25 | 31.01 | 30.24 | 30.32 | 770,532 | +0.15(+0.50%) |
Jun 02, 2005 | 30.88 | 31.37 | 30.04 | 30.17 | 1,126,669 | -0.42(-1.38%) |
Jun 01, 2005 | 30.21 | 30.76 | 30.21 | 30.59 | 1,076,814 | +0.35(+1.17%) |
May 31, 2005 | 29.41 | 30.28 | 29.20 | 30.24 | 1,278,163 | +0.48(+1.60%) |
May 27, 2005 | 28.63 | 29.81 | 28.63 | 29.76 | 902,380 | +1.21(+4.22%) |
May 26, 2005 | 28.91 | 29.05 | 28.56 | 28.56 | 457,209 | -0.35(-1.22%) |
May 25, 2005 | 28.42 | 28.91 | 28.27 | 28.91 | 1,043,199 | +0.69(+2.43%) |
May 24, 2005 | 28.11 | 28.28 | 27.85 | 28.22 | 829,245 | +0.08(+0.28%) |
May 23, 2005 | 28.05 | 28.31 | 27.91 | 28.14 | 702,961 | +0.10(+0.35%) |
May 20, 2005 | 28.05 | 28.09 | 27.75 | 28.05 | 372,717 | -0.23(-0.81%) |
May 19, 2005 | 28.53 | 28.53 | 28.05 | 28.27 | 729,195 | -0.61(-2.10%) |
May 18, 2005 | 28.59 | 29.05 | 28.54 | 28.88 | 830,494 | +0.53(+1.86%) |
May 17, 2005 | 27.64 | 28.48 | 27.63 | 28.35 | 603,933 | +0.91(+3.30%) |
May 16, 2005 | 27.25 | 27.52 | 27.15 | 27.45 | 582,129 | +0.15(+0.55%) |
May 13, 2005 | 27.28 | 27.46 | 26.87 | 27.30 | 735,327 | +0.34(+1.27%) |
May 12, 2005 | 27.83 | 28.01 | 26.86 | 26.95 | 944,739 | -0.86(-3.10%) |
May 11, 2005 | 27.91 | 28.05 | 27.75 | 27.82 | 428,250 | -0.10(-0.35%) |
May 10, 2005 | 28.60 | 28.76 | 27.83 | 27.91 | 587,807 | -0.53(-1.86%) |
May 09, 2005 | 28.22 | 28.65 | 28.18 | 28.44 | 498,546 | -0.35(-1.22%) |
May 06, 2005 | 28.19 | 28.79 | 27.97 | 28.79 | 855,251 | -0.27(-0.94%) |
May 05, 2005 | 29.10 | 29.31 | 28.88 | 29.07 | 371,127 | +0.07(+0.24%) |
May 04, 2005 | 28.75 | 29.16 | 28.66 | 29.00 | 708,867 | +0.34(+1.20%) |
May 03, 2005 | 28.11 | 28.86 | 28.09 | 28.65 | 479,013 | +0.55(+1.94%) |
May 02, 2005 | 27.98 | 28.16 | 27.65 | 28.11 | 538,293 | +0.12(+0.44%) |
Apr 29, 2005 | 27.69 | 28.81 | 27.69 | 27.98 | 828,109 | +0.24(+0.86%) |
Apr 28, 2005 | 28.27 | 28.27 | 27.63 | 27.75 | 948,828 | -0.56(-1.99%) |
Apr 27, 2005 | 29.17 | 29.17 | 28.17 | 28.31 | 1,445,103 | -1.15(-3.92%) |
Apr 26, 2005 | 30.03 | 30.12 | 29.41 | 29.46 | 503,656 | -0.11(-0.39%) |
Apr 25, 2005 | 29.26 | 29.59 | 29.09 | 29.58 | 808,349 | -0.11(-0.36%) |
Apr 22, 2005 | 30.13 | 30.20 | 29.62 | 29.68 | 659,239 | -0.35(-1.17%) |
Apr 21, 2005 | 30.73 | 30.92 | 29.83 | 30.04 | 750,658 | -0.77(-2.52%) |
Apr 20, 2005 | 30.71 | 31.24 | 30.54 | 30.81 | 673,435 | +0.01(+0.03%) |
Apr 19, 2005 | 29.97 | 30.88 | 29.89 | 30.80 | 884,210 | +1.19(+4.01%) |
Apr 18, 2005 | 29.60 | 29.94 | 29.37 | 29.61 | 759,403 | +0.14(+0.48%) |
Apr 15, 2005 | 29.59 | 30.15 | 29.44 | 29.47 | 859,793 | -0.07(-0.24%) |
Apr 14, 2005 | 29.76 | 30.29 | 29.39 | 29.54 | 1,025,710 | -0.70(-2.33%) |
Apr 13, 2005 | 30.64 | 30.86 | 30.19 | 30.25 | 621,082 | -0.46(-1.49%) |
Apr 12, 2005 | 30.64 | 30.76 | 30.29 | 30.71 | 479,240 | -0.12(-0.40%) |
Apr 11, 2005 | 30.99 | 31.05 | 30.76 | 30.83 | 521,940 | +0.07(+0.23%) |
Apr 08, 2005 | 30.59 | 30.99 | 30.47 | 30.76 | 595,075 | -0.07(-0.23%) |
Apr 07, 2005 | 30.88 | 31.17 | 30.74 | 30.83 | 482,533 | -0.26(-0.82%) |
Apr 06, 2005 | 30.78 | 31.17 | 30.73 | 31.08 | 360,679 | +0.32(+1.03%) |
Apr 05, 2005 | 30.87 | 30.91 | 30.60 | 30.77 | 469,814 | +0.11(+0.37%) |
Apr 04, 2005 | 30.81 | 30.81 | 30.39 | 30.65 | 658,331 | -0.08(-0.26%) |
Apr 01, 2005 | 30.49 | 30.98 | 30.21 | 30.73 | 703,075 | +0.40(+1.31%) |
Mar 31, 2005 | 30.66 | 30.71 | 30.15 | 30.34 | 607,113 | +0.09(+0.29%) |
Mar 30, 2005 | 30.00 | 30.36 | 29.85 | 30.25 | 666,621 | +0.16(+0.53%) |
Mar 29, 2005 | 30.56 | 30.80 | 29.98 | 30.09 | 1,472,926 | -0.48(-1.56%) |
Mar 28, 2005 | 30.71 | 30.95 | 30.53 | 30.56 | 533,410 | -0.19(-0.63%) |
Mar 24, 2005 | 31.04 | 31.39 | 30.63 | 30.76 | 1,076,701 | -0.49(-1.58%) |
Mar 23, 2005 | 31.70 | 31.82 | 31.17 | 31.25 | 818,569 | -0.50(-1.58%) |
Mar 22, 2005 | 32.59 | 32.63 | 31.70 | 31.75 | 788,702 | -0.85(-2.59%) |
Mar 21, 2005 | 33.02 | 33.03 | 32.45 | 32.60 | 729,649 | -0.85(-2.55%) |
Mar 18, 2005 | 33.29 | 33.72 | 33.29 | 33.45 | 699,441 | -0.41(-1.20%) |
Mar 17, 2005 | 34.21 | 34.33 | 33.74 | 33.86 | 904,538 | -0.14(-0.41%) |
Mar 16, 2005 | 33.77 | 34.05 | 33.48 | 34.00 | 603,706 | +0.97(+2.93%) |
Mar 15, 2005 | 33.29 | 33.29 | 32.92 | 33.03 | 324,452 | -0.09(-0.27%) |
Mar 14, 2005 | 33.55 | 33.55 | 32.93 | 33.12 | 773,144 | -0.52(-1.54%) |
Mar 11, 2005 | 34.01 | 34.07 | 33.55 | 33.64 | 474,697 | -0.21(-0.62%) |
Mar 10, 2005 | 34.20 | 34.34 | 33.66 | 33.85 | 939,175 | +0.04(+0.13%) |
Mar 09, 2005 | 33.99 | 34.16 | 33.27 | 33.80 | 1,012,083 | +0.13(+0.39%) |
Mar 08, 2005 | 32.83 | 33.75 | 32.83 | 33.67 | 774,166 | +1.07(+3.30%) |
Mar 07, 2005 | 32.62 | 32.84 | 32.42 | 32.60 | 457,436 | -0.22(-0.67%) |
Mar 04, 2005 | 32.35 | 33.08 | 32.35 | 32.82 | 817,775 | +0.92(+2.87%) |
Mar 03, 2005 | 32.05 | 32.14 | 31.86 | 31.90 | 718,860 | +0.19(+0.61%) |
Mar 02, 2005 | 31.04 | 31.78 | 31.00 | 31.71 | 883,755 | +0.62(+1.98%) |
Mar 01, 2005 | 31.44 | 31.52 | 31.00 | 31.09 | 775,642 | -0.58(-1.83%) |
Feb 28, 2005 | 31.95 | 31.97 | 31.50 | 31.67 | 621,763 | -0.18(-0.55%) |
Feb 25, 2005 | 31.70 | 32.01 | 31.52 | 31.85 | 651,290 | +0.26(+0.81%) |
Feb 24, 2005 | 32.14 | 32.14 | 31.36 | 31.59 | 998,228 | -0.56(-1.75%) |
Feb 23, 2005 | 32.19 | 32.33 | 31.72 | 32.16 | 963,591 | -0.26(-0.81%) |
Feb 22, 2005 | 32.14 | 32.42 | 31.75 | 32.42 | 1,110,770 | +1.02(+3.25%) |
Feb 18, 2005 | 31.39 | 31.59 | 31.25 | 31.40 | 586,558 | +0.01(+0.03%) |
Feb 17, 2005 | 30.64 | 31.39 | 30.60 | 31.39 | 1,087,603 | +0.51(+1.65%) |
Feb 16, 2005 | 30.61 | 31.07 | 30.43 | 30.88 | 934,632 | -0.22(-0.71%) |
Feb 15, 2005 | 31.08 | 31.39 | 30.96 | 31.10 | 874,784 | -0.15(-0.48%) |
Feb 14, 2005 | 31.35 | 31.37 | 30.96 | 31.25 | 788,021 | +0.22(+0.71%) |
Feb 11, 2005 | 30.81 | 31.38 | 30.51 | 31.03 | 1,358,226 | +0.66(+2.17%) |
Feb 10, 2005 | 29.28 | 30.45 | 28.94 | 30.37 | 1,481,784 | +1.66(+5.76%) |
Feb 09, 2005 | 27.59 | 28.75 | 27.59 | 28.72 | 1,338,807 | +0.71(+2.55%) |
Feb 08, 2005 | 27.73 | 28.17 | 27.54 | 28.00 | 714,772 | +0.14(+0.51%) |
Feb 07, 2005 | 28.75 | 28.75 | 27.81 | 27.86 | 858,771 | -1.07(-3.68%) |
Feb 04, 2005 | 28.97 | 29.06 | 28.64 | 28.93 | 762,810 | -0.21(-0.73%) |
Feb 03, 2005 | 29.06 | 29.25 | 28.85 | 29.14 | 699,554 | -0.48(-1.63%) |
Feb 02, 2005 | 29.50 | 29.71 | 29.36 | 29.62 | 562,255 | +0.24(+0.81%) |
Feb 01, 2005 | 29.01 | 29.50 | 28.88 | 29.38 | 775,188 | +0.53(+1.83%) |
Jan 31, 2005 | 28.72 | 29.00 | 28.62 | 28.86 | 1,274,756 | +0.46(+1.61%) |
Jan 28, 2005 | 28.71 | 28.75 | 28.18 | 28.40 | 517,170 | +0.22(+0.78%) |
Jan 27, 2005 | 28.09 | 28.27 | 27.96 | 28.18 | 730,330 | -0.41(-1.42%) |
Jan 26, 2005 | 28.62 | 28.64 | 28.40 | 28.58 | 737,258 | +0.37(+1.31%) |
Jan 25, 2005 | 28.92 | 28.92 | 28.13 | 28.21 | 970,859 | -0.91(-3.11%) |
Jan 24, 2005 | 29.57 | 29.72 | 29.05 | 29.12 | 521,713 | -0.38(-1.28%) |
Jan 21, 2005 | 29.11 | 29.61 | 28.97 | 29.50 | 1,227,968 | +0.47(+1.61%) |
Jan 20, 2005 | 28.75 | 29.23 | 28.67 | 29.03 | 699,100 | +0.13(+0.46%) |
Jan 19, 2005 | 29.22 | 29.22 | 28.86 | 28.90 | 832,992 | -0.28(-0.97%) |
Jan 18, 2005 | 29.01 | 29.37 | 28.86 | 29.18 | 1,084,991 | -0.24(-0.81%) |
Jan 14, 2005 | 29.43 | 29.61 | 29.26 | 29.42 | 718,065 | -0.46(-1.53%) |
Jan 13, 2005 | 29.94 | 30.06 | 29.48 | 29.88 | 1,125,420 | -0.51(-1.68%) |
Jan 12, 2005 | 30.47 | 30.61 | 30.14 | 30.39 | 1,111,792 | -0.04(-0.12%) |
Jan 11, 2005 | 30.05 | 30.53 | 29.86 | 30.42 | 756,109 | +0.22(+0.73%) |
Jan 10, 2005 | 30.23 | 30.38 | 29.91 | 30.20 | 732,601 | -0.06(-0.20%) |
Jan 07, 2005 | 30.44 | 30.57 | 29.85 | 30.26 | 827,427 | +0.21(+0.70%) |
Jan 06, 2005 | 30.18 | 30.41 | 29.68 | 30.05 | 899,086 | -0.12(-0.41%) |
Jan 05, 2005 | 30.04 | 30.70 | 30.04 | 30.18 | 1,112,928 | +0.21(+0.71%) |
Jan 04, 2005 | 30.84 | 30.97 | 29.81 | 29.97 | 1,191,060 | -0.89(-2.88%) |
Jan 03, 2005 | 31.48 | 31.49 | 30.85 | 30.85 | 1,025,029 | -1.15(-3.60%) |
Dec 31, 2004 | 32.03 | 32.25 | 31.81 | 32.01 | 493,890 | +0.16(+0.50%) |
Dec 30, 2004 | 32.14 | 32.18 | 31.80 | 31.85 | 774,393 | -0.29(-0.90%) |
Dec 29, 2004 | 31.96 | 32.16 | 31.64 | 32.14 | 607,113 | -0.26(-0.79%) |
Dec 28, 2004 | 32.71 | 32.80 | 32.28 | 32.40 | 339,556 | -0.49(-1.50%) |
Dec 27, 2004 | 32.53 | 32.99 | 32.48 | 32.89 | 457,436 | +0.56(+1.74%) |
Dec 23, 2004 | 32.35 | 32.76 | 32.29 | 32.33 | 355,342 | +0.00(+0.00%) |
Dec 22, 2004 | 32.39 | 32.43 | 32.13 | 32.33 | 463,795 | +0.06(+0.19%) |
Dec 21, 2004 | 31.96 | 32.36 | 31.96 | 32.26 | 365,449 | +0.38(+1.19%) |
Dec 20, 2004 | 31.70 | 32.10 | 31.52 | 31.89 | 490,596 | +0.58(+1.86%) |
Dec 17, 2004 | 31.73 | 31.98 | 31.30 | 31.30 | 857,749 | -0.21(-0.67%) |
Dec 16, 2004 | 32.40 | 32.80 | 31.39 | 31.52 | 1,485,077 | -0.85(-2.61%) |
Dec 15, 2004 | 32.46 | 32.91 | 32.32 | 32.36 | 742,822 | +0.06(+0.19%) |
Dec 14, 2004 | 32.31 | 32.35 | 31.76 | 32.30 | 711,365 | -0.10(-0.30%) |
Dec 13, 2004 | 32.25 | 32.95 | 32.05 | 32.40 | 709,889 | +0.33(+1.04%) |
Dec 10, 2004 | 32.11 | 32.74 | 31.92 | 32.06 | 757,472 | -0.31(-0.95%) |
Dec 09, 2004 | 32.18 | 32.67 | 31.88 | 32.37 | 1,145,748 | -0.49(-1.50%) |
Dec 08, 2004 | 32.02 | 32.88 | 31.66 | 32.86 | 1,953,756 | -0.48(-1.45%) |
Dec 07, 2004 | 33.70 | 34.36 | 33.34 | 33.35 | 918,279 | -0.77(-2.27%) |
Dec 06, 2004 | 33.55 | 34.55 | 33.24 | 34.12 | 1,094,757 | -0.39(-1.12%) |
Dec 03, 2004 | 34.14 | 35.04 | 33.92 | 34.51 | 986,644 | +0.50(+1.48%) |
Dec 02, 2004 | 35.03 | 35.22 | 33.90 | 34.01 | 1,220,246 | -1.18(-3.35%) |
Dec 01, 2004 | 35.22 | 35.47 | 34.87 | 35.19 | 806,191 | +0.04(+0.13%) |
Nov 30, 2004 | 35.44 | 35.67 | 34.80 | 35.14 | 904,083 | -0.97(-2.68%) |
Nov 29, 2004 | 35.24 | 36.13 | 35.22 | 36.11 | 1,252,157 | +0.87(+2.47%) |
Nov 26, 2004 | 34.43 | 35.26 | 34.43 | 35.24 | 455,392 | +1.17(+3.44%) |
Nov 24, 2004 | 34.19 | 34.46 | 33.80 | 34.07 | 957,913 | -0.34(-1.00%) |
Nov 23, 2004 | 34.96 | 35.20 | 34.38 | 34.41 | 773,825 | -0.81(-2.30%) |
Nov 22, 2004 | 35.31 | 35.35 | 34.88 | 35.22 | 547,833 | -0.04(-0.10%) |
Nov 19, 2004 | 35.66 | 35.70 | 35.06 | 35.26 | 1,267,148 | -0.10(-0.27%) |
Nov 18, 2004 | 36.19 | 36.32 | 35.02 | 35.35 | 1,127,350 | -1.19(-3.25%) |
Nov 17, 2004 | 37.27 | 37.34 | 36.47 | 36.54 | 1,418,756 | +0.20(+0.56%) |
Nov 16, 2004 | 36.37 | 36.76 | 35.93 | 36.34 | 1,036,499 | +0.40(+1.10%) |
Nov 15, 2004 | 36.37 | 36.94 | 35.76 | 35.94 | 1,040,247 | +0.04(+0.10%) |
Nov 12, 2004 | 34.78 | 36.16 | 34.78 | 35.91 | 2,216,771 | +1.57(+4.56%) |
Nov 11, 2004 | 33.93 | 34.34 | 33.64 | 34.34 | 1,002,884 | +0.71(+2.12%) |
Nov 10, 2004 | 33.90 | 34.04 | 33.27 | 33.63 | 728,059 | -0.04(-0.13%) |
Nov 09, 2004 | 33.99 | 34.10 | 33.67 | 33.67 | 804,601 | -0.19(-0.57%) |
Nov 08, 2004 | 33.93 | 34.17 | 33.58 | 33.87 | 1,034,909 | +0.27(+0.81%) |
Nov 05, 2004 | 32.54 | 33.70 | 32.43 | 33.59 | 695,807 | +0.85(+2.61%) |
Nov 04, 2004 | 32.89 | 33.15 | 32.71 | 32.74 | 991,641 | +0.80(+2.51%) |
Nov 03, 2004 | 31.92 | 31.97 | 31.50 | 31.94 | 1,237,280 | +0.55(+1.77%) |
Nov 02, 2004 | 32.14 | 32.15 | 31.21 | 31.38 | 1,236,826 | -1.03(-3.18%) |