Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.27(+0.81%) |
Oct 28, 2005 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | +0.40(+1.21%) |
Oct 27, 2005 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | -0.34(-1.02%) |
Oct 26, 2005 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | -0.04(-0.12%) |
Oct 25, 2005 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | +0.06(+0.18%) |
Oct 24, 2005 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.55(+1.68%) |
Oct 21, 2005 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | -0.45(-1.36%) |
Oct 19, 2005 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.24(+0.73%) |
Oct 18, 2005 | 32.92 | 32.92 | 32.92 | 32.92 | 0 | -0.43(-1.29%) |
Oct 17, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.15(+0.45%) |
Oct 14, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.26(+0.79%) |
Oct 13, 2005 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | -0.26(-0.78%) |
Oct 12, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.26(-0.78%) |
Oct 11, 2005 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | +0.06(+0.18%) |
Oct 10, 2005 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | -0.22(-0.65%) |
Oct 07, 2005 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.17(+0.51%) |
Oct 06, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.27(-0.80%) |
Oct 05, 2005 | 33.72 | 33.72 | 33.72 | 33.72 | 0 | -0.62(-1.81%) |
Oct 04, 2005 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | -0.37(-1.07%) |
Oct 03, 2005 | 34.71 | 34.71 | 34.71 | 34.71 | 0 | -0.04(-0.12%) |
Sep 30, 2005 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.03(+0.09%) |
Sep 29, 2005 | 34.72 | 34.72 | 34.72 | 34.72 | 0 | +0.24(+0.70%) |
Sep 28, 2005 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | +0.14(+0.41%) |
Sep 27, 2005 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | -0.05(-0.15%) |
Sep 26, 2005 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.16(+0.47%) |
Sep 23, 2005 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | -0.04(-0.12%) |
Sep 22, 2005 | 34.27 | 34.27 | 34.27 | 34.27 | 0 | -0.02(-0.06%) |
Sep 21, 2005 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | -0.21(-0.61%) |
Sep 20, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | -0.24(-0.69%) |
Sep 19, 2005 | 34.74 | 34.74 | 34.74 | 34.74 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 34.74 | 34.74 | 34.74 | 34.74 | 0 | +0.25(+0.72%) |
Sep 15, 2005 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | -0.02(-0.06%) |
Sep 14, 2005 | 34.51 | 34.51 | 34.51 | 34.51 | 0 | +0.05(+0.15%) |
Sep 13, 2005 | 34.46 | 34.46 | 34.46 | 34.46 | 0 | -0.27(-0.78%) |
Sep 12, 2005 | 34.73 | 34.73 | 34.73 | 34.73 | 0 | -0.13(-0.37%) |
Sep 09, 2005 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | +0.32(+0.93%) |
Sep 08, 2005 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | -0.06(-0.17%) |
Sep 07, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.76%) |
Sep 02, 2005 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | -0.14(-0.41%) |
Sep 01, 2005 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | +0.21(+0.61%) |
Aug 31, 2005 | 34.27 | 34.27 | 34.27 | 34.27 | 0 | +0.41(+1.21%) |
Aug 30, 2005 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | +0.04(+0.12%) |
Aug 29, 2005 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.16(+0.48%) |
Aug 26, 2005 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | -0.19(-0.56%) |
Aug 25, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.03(+0.09%) |
Aug 24, 2005 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | -0.16(-0.47%) |
Aug 23, 2005 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | -0.10(-0.29%) |
Aug 22, 2005 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | +0.14(+0.41%) |
Aug 19, 2005 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.14(+0.41%) |
Aug 18, 2005 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | -0.13(-0.38%) |
Aug 17, 2005 | 33.93 | 33.93 | 33.93 | 33.93 | 0 | -0.16(-0.47%) |
Aug 16, 2005 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | -0.43(-1.25%) |
Aug 15, 2005 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | -0.01(-0.03%) |
Aug 12, 2005 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | -0.13(-0.38%) |
Aug 11, 2005 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | +0.26(+0.76%) |
Aug 10, 2005 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.17(+0.50%) |
Aug 09, 2005 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | +0.20(+0.59%) |
Aug 08, 2005 | 34.03 | 34.03 | 34.03 | 34.03 | 0 | +0.03(+0.09%) |
Aug 05, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -0.21(-0.61%) |
Aug 04, 2005 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | -0.11(-0.32%) |
Aug 03, 2005 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.10(+0.29%) |
Aug 02, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.31(+0.91%) |
Aug 01, 2005 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.12(+0.36%) |
Jul 29, 2005 | 33.79 | 33.79 | 33.79 | 33.79 | 0 | -0.16(-0.47%) |
Jul 28, 2005 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.24(+0.71%) |
Jul 27, 2005 | 33.71 | 33.71 | 33.71 | 33.71 | 0 | +0.16(+0.48%) |
Jul 26, 2005 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.02(+0.06%) |
Jul 25, 2005 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | -0.07(-0.21%) |
Jul 22, 2005 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.18(+0.54%) |
Jul 21, 2005 | 33.42 | 33.42 | 33.42 | 33.42 | 0 | -0.09(-0.27%) |
Jul 20, 2005 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | +0.19(+0.57%) |
Jul 19, 2005 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | +0.15(+0.45%) |
Jul 18, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | -0.04(-0.12%) |
Jul 14, 2005 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | -0.01(-0.03%) |
Jul 13, 2005 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) |
Jul 12, 2005 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.12(+0.36%) |
Jul 11, 2005 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.29(+0.88%) |
Jul 08, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.22(+0.67%) |
Jul 07, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.13(+0.40%) |
Jul 06, 2005 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.13(-0.40%) |
Jul 05, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.29(+0.90%) |
Jul 01, 2005 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.08(+0.25%) |
Jun 30, 2005 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | -0.15(-0.46%) |
Jun 29, 2005 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | -0.03(-0.09%) |
Jun 28, 2005 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | +0.20(+0.62%) |
Jun 27, 2005 | 32.26 | 32.26 | 32.26 | 32.26 | 0 | +0.05(+0.16%) |
Jun 24, 2005 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | -0.21(-0.65%) |
Jun 23, 2005 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | -0.26(-0.80%) |
Jun 22, 2005 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.04(+0.12%) |
Jun 21, 2005 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | -0.08(-0.24%) |
Jun 20, 2005 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.05(-0.15%) |
Jun 17, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.27(+0.83%) |
Jun 16, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.16(+0.49%) |
Jun 15, 2005 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | +0.12(+0.37%) |
Jun 14, 2005 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.07(+0.22%) |
Jun 13, 2005 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.10(+0.31%) |
Jun 10, 2005 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.01(+0.03%) |
Jun 09, 2005 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.14(+0.44%) |
Jun 08, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -0.05(-0.16%) |
Jun 07, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.04(+0.13%) |
Jun 06, 2005 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.04(+0.13%) |
Jun 03, 2005 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | -0.12(-0.38%) |
Jun 02, 2005 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.04(+0.13%) |
Jun 01, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.24(+0.76%) |
May 31, 2005 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.19(-0.60%) |
May 27, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.12(+0.38%) |
May 26, 2005 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | +0.19(+0.60%) |
May 25, 2005 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | -0.03(-0.09%) |
May 24, 2005 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.16(+0.51%) |
May 20, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.10(-0.32%) |
May 19, 2005 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | +0.48(+1.54%) |
May 17, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.27(+0.88%) |
May 16, 2005 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | +0.16(+0.52%) |
May 13, 2005 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.24(-0.78%) |
May 12, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.41(-1.31%) |
May 11, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.01(+0.03%) |
May 10, 2005 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.29(-0.92%) |
May 09, 2005 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.11(+0.35%) |
May 06, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.03(-0.10%) |
May 05, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.04(+0.13%) |
May 04, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.35(+1.13%) |
May 03, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | -0.03(-0.10%) |
May 02, 2005 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.21(+0.68%) |
Apr 29, 2005 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.29(+0.95%) |
Apr 28, 2005 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | -0.29(-0.94%) |
Apr 27, 2005 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | -0.08(-0.26%) |
Apr 26, 2005 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.28(-0.89%) |
Apr 25, 2005 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.21(+0.68%) |
Apr 22, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.08(-0.26%) |
Apr 21, 2005 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.47(+1.53%) |
Apr 20, 2005 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | -0.30(-0.97%) |
Apr 19, 2005 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | +0.27(+0.88%) |
Apr 18, 2005 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | +0.03(+0.10%) |
Apr 15, 2005 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | -0.55(-1.76%) |
Apr 14, 2005 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.40(-1.26%) |
Apr 13, 2005 | 31.64 | 31.64 | 31.64 | 31.64 | 0 | -0.33(-1.03%) |
Apr 12, 2005 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.03(-0.09%) |
Apr 11, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.04(-0.12%) |
Apr 08, 2005 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | -0.17(-0.53%) |
Apr 07, 2005 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.14(+0.44%) |
Apr 06, 2005 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.15(+0.47%) |
Apr 05, 2005 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.11(+0.35%) |
Apr 04, 2005 | 31.81 | 31.81 | 31.81 | 31.81 | 0 | -0.07(-0.22%) |
Apr 01, 2005 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.04(-0.13%) |
Mar 31, 2005 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.17(+0.54%) |
Mar 30, 2005 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.28(+0.89%) |
Mar 29, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.26(-0.82%) |
Mar 28, 2005 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | -0.03(-0.09%) |
Mar 24, 2005 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.03(-0.09%) |
Mar 23, 2005 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | -0.23(-0.72%) |
Mar 22, 2005 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.22(-0.68%) |
Mar 21, 2005 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | -0.19(-0.59%) |
Mar 18, 2005 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | +0.05(+0.15%) |
Mar 17, 2005 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.15(+0.47%) |
Mar 16, 2005 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | -0.24(-0.74%) |
Mar 15, 2005 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | -0.10(-0.31%) |
Mar 14, 2005 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | -0.07(-0.21%) |
Mar 10, 2005 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | -0.09(-0.27%) |
Mar 09, 2005 | 32.73 | 32.73 | 32.73 | 32.73 | 0 | -0.25(-0.76%) |
Mar 08, 2005 | 32.98 | 32.98 | 32.98 | 32.98 | 0 | -0.05(-0.15%) |
Mar 07, 2005 | 33.03 | 33.03 | 33.03 | 33.03 | 0 | +0.02(+0.06%) |
Mar 04, 2005 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | +0.39(+1.20%) |
Mar 03, 2005 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | +0.06(+0.18%) |
Mar 02, 2005 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.08(+0.25%) |
Feb 28, 2005 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.18(-0.55%) |
Feb 25, 2005 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.34(+1.05%) |
Feb 24, 2005 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | +0.22(+0.69%) |
Feb 23, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.14(+0.44%) |
Feb 22, 2005 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | -0.27(-0.84%) |
Feb 18, 2005 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.08(+0.25%) |
Feb 17, 2005 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | -0.14(-0.43%) |
Feb 16, 2005 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | +0.11(+0.34%) |
Feb 15, 2005 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | +0.11(+0.34%) |
Feb 14, 2005 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.06(+0.19%) |
Feb 11, 2005 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.26(+0.82%) |
Feb 10, 2005 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.19(+0.60%) |
Feb 09, 2005 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | -0.18(-0.57%) |
Feb 08, 2005 | 31.74 | 31.74 | 31.74 | 31.74 | 0 | -0.02(-0.06%) |
Feb 07, 2005 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.11(-0.35%) |
Feb 04, 2005 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | +0.30(+0.95%) |
Feb 03, 2005 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | -0.08(-0.25%) |
Feb 02, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.10(+0.32%) |
Feb 01, 2005 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.27(+0.86%) |
Jan 31, 2005 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.23(+0.74%) |
Jan 28, 2005 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | -0.10(-0.32%) |
Jan 27, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.01(-0.03%) |
Jan 26, 2005 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.19(+0.61%) |
Jan 25, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.02(+0.06%) |
Jan 24, 2005 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | -0.08(-0.26%) |
Jan 21, 2005 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | -0.08(-0.26%) |
Jan 20, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | -0.22(-0.70%) |
Jan 19, 2005 | 31.33 | 31.33 | 31.33 | 31.33 | 0 | -0.23(-0.73%) |
Jan 18, 2005 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | +0.18(+0.57%) |
Jan 14, 2005 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.10(+0.32%) |
Jan 13, 2005 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | -0.11(-0.35%) |
Jan 12, 2005 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.22(+0.71%) |
Jan 11, 2005 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | -0.19(-0.61%) |
Jan 10, 2005 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | +0.10(+0.32%) |
Jan 07, 2005 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | -0.03(-0.10%) |
Jan 06, 2005 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.04(+0.13%) |
Jan 05, 2005 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.21(-0.67%) |
Jan 04, 2005 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.50(-1.56%) |
Jan 03, 2005 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | -0.27(-0.84%) |
Dec 31, 2004 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | -0.02(-0.06%) |
Dec 30, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.04(+0.12%) |
Dec 29, 2004 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.01(+0.03%) |
Dec 28, 2004 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.17(+0.53%) |
Dec 27, 2004 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.03(-0.09%) |
Dec 23, 2004 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.06(+0.19%) |
Dec 22, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.05(+0.16%) |
Dec 21, 2004 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.24(+0.76%) |
Dec 20, 2004 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | +0.09(+0.28%) |
Dec 17, 2004 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | -0.06(-0.19%) |
Dec 16, 2004 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | -0.12(-0.38%) |
Dec 15, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.15(+0.47%) |
Dec 14, 2004 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.09(+0.29%) |
Dec 13, 2004 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | +0.33(+1.06%) |
Dec 10, 2004 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | -0.25(-0.79%) |
Dec 09, 2004 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | +0.12(+0.38%) |
Dec 08, 2004 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.10(-0.32%) |
Dec 07, 2004 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.34(-1.07%) |
Dec 06, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.05(-0.16%) |
Dec 03, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | -0.13(-0.41%) |
Dec 02, 2004 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.28(+0.88%) |
Nov 30, 2004 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | -0.13(-0.41%) |
Nov 29, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | -0.08(-0.25%) |
Nov 26, 2004 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.14(+0.44%) |
Nov 24, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.19(+0.60%) |
Nov 23, 2004 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.04(+0.13%) |
Nov 22, 2004 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | +0.11(+0.35%) |
Nov 19, 2004 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | -0.21(-0.66%) |
Nov 18, 2004 | 31.64 | 31.64 | 31.64 | 31.64 | 0 | +0.04(+0.13%) |
Nov 17, 2004 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.27(+0.86%) |
Nov 16, 2004 | 31.33 | 31.33 | 31.33 | 31.33 | 0 | -0.15(-0.48%) |
Nov 15, 2004 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | -0.08(-0.25%) |
Nov 12, 2004 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | +0.27(+0.86%) |
Nov 11, 2004 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.22(+0.71%) |
Nov 10, 2004 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | +0.02(+0.06%) |
Nov 09, 2004 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.06(+0.19%) |
Nov 08, 2004 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | -0.03(-0.10%) |
Nov 05, 2004 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.18(+0.58%) |
Nov 04, 2004 | 30.84 | 30.84 | 30.84 | 30.84 | 0 | +0.43(+1.41%) |
Nov 03, 2004 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.38(+1.27%) |
Nov 02, 2004 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | -0.06(-0.20%) |