Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.77 | 41.46 | 40.68 | 41.45 | 838,649 | +0.80(+1.97%) |
Oct 28, 2005 | 40.12 | 40.80 | 40.12 | 40.65 | 1,011,155 | +0.81(+2.03%) |
Oct 27, 2005 | 40.12 | 40.26 | 39.82 | 39.84 | 682,342 | -0.43(-1.06%) |
Oct 26, 2005 | 40.54 | 40.55 | 39.86 | 40.26 | 948,198 | -0.29(-0.71%) |
Oct 25, 2005 | 40.86 | 41.40 | 40.48 | 40.55 | 548,412 | -0.30(-0.73%) |
Oct 24, 2005 | 40.04 | 41.09 | 40.04 | 40.85 | 421,495 | +0.73(+1.82%) |
Oct 21, 2005 | 40.02 | 40.59 | 39.79 | 40.12 | 746,635 | +0.06(+0.15%) |
Oct 20, 2005 | 40.33 | 40.87 | 40.02 | 40.06 | 670,652 | -0.33(-0.82%) |
Oct 19, 2005 | 39.98 | 40.46 | 39.52 | 40.39 | 567,282 | +0.42(+1.05%) |
Oct 18, 2005 | 40.32 | 40.42 | 39.76 | 39.97 | 586,487 | -0.40(-0.99%) |
Oct 17, 2005 | 40.03 | 40.42 | 39.85 | 40.37 | 617,882 | +0.35(+0.87%) |
Oct 14, 2005 | 39.31 | 40.10 | 39.31 | 40.03 | 759,828 | +1.04(+2.66%) |
Oct 13, 2005 | 39.13 | 39.69 | 38.56 | 38.99 | 888,247 | -0.15(-0.38%) |
Oct 12, 2005 | 39.39 | 39.60 | 38.85 | 39.14 | 834,808 | -0.55(-1.39%) |
Oct 11, 2005 | 40.17 | 40.38 | 39.53 | 39.69 | 592,999 | -0.49(-1.22%) |
Oct 10, 2005 | 40.25 | 40.43 | 40.09 | 40.18 | 952,206 | -0.29(-0.71%) |
Oct 07, 2005 | 40.30 | 40.55 | 39.82 | 40.47 | 1,111,853 | -0.52(-1.27%) |
Oct 06, 2005 | 41.41 | 41.59 | 40.74 | 40.99 | 937,343 | -0.42(-1.01%) |
Oct 05, 2005 | 42.13 | 42.29 | 41.41 | 41.41 | 1,210,214 | -0.71(-1.68%) |
Oct 04, 2005 | 42.50 | 42.82 | 42.12 | 42.12 | 741,458 | -0.74(-1.72%) |
Oct 03, 2005 | 42.46 | 42.98 | 42.29 | 42.85 | 1,037,374 | +0.40(+0.93%) |
Sep 30, 2005 | 41.76 | 42.48 | 41.76 | 42.46 | 1,204,870 | +0.77(+1.85%) |
Sep 29, 2005 | 41.46 | 41.72 | 41.07 | 41.68 | 1,036,539 | +0.23(+0.55%) |
Sep 28, 2005 | 41.46 | 41.56 | 40.85 | 41.46 | 1,299,723 | -1.47(-3.43%) |
Sep 27, 2005 | 43.12 | 43.17 | 42.46 | 42.93 | 719,081 | -0.14(-0.33%) |
Sep 26, 2005 | 43.03 | 43.12 | 42.88 | 43.07 | 519,689 | +0.20(+0.46%) |
Sep 23, 2005 | 42.88 | 43.12 | 42.49 | 42.88 | 593,166 | +0.10(+0.22%) |
Sep 22, 2005 | 42.53 | 43.16 | 42.07 | 42.78 | 767,175 | +0.25(+0.59%) |
Sep 21, 2005 | 43.26 | 43.32 | 42.52 | 42.53 | 1,506,797 | -0.74(-1.70%) |
Sep 20, 2005 | 43.26 | 43.82 | 43.12 | 43.26 | 1,641,061 | -0.21(-0.48%) |
Sep 19, 2005 | 44.46 | 44.80 | 43.35 | 43.47 | 1,276,010 | -0.36(-0.82%) |
Sep 16, 2005 | 43.46 | 43.83 | 42.98 | 43.83 | 1,007,481 | +0.43(+0.99%) |
Sep 15, 2005 | 43.07 | 43.40 | 42.88 | 43.40 | 469,256 | +0.33(+0.76%) |
Sep 14, 2005 | 42.95 | 43.22 | 42.86 | 43.07 | 474,433 | +0.18(+0.42%) |
Sep 13, 2005 | 43.03 | 43.20 | 42.76 | 42.89 | 372,399 | -0.19(-0.44%) |
Sep 12, 2005 | 43.28 | 43.37 | 43.05 | 43.09 | 346,682 | -0.19(-0.43%) |
Sep 09, 2005 | 43.20 | 43.45 | 43.03 | 43.27 | 592,164 | +0.22(+0.50%) |
Sep 08, 2005 | 42.88 | 43.38 | 42.86 | 43.06 | 481,781 | -0.08(-0.19%) |
Sep 07, 2005 | 43.40 | 43.62 | 43.00 | 43.14 | 394,776 | -0.32(-0.73%) |
Sep 06, 2005 | 42.86 | 43.93 | 42.86 | 43.46 | 785,879 | +0.65(+1.51%) |
Sep 02, 2005 | 43.02 | 43.26 | 42.71 | 42.81 | 583,147 | -0.06(-0.14%) |
Sep 01, 2005 | 42.97 | 43.38 | 42.47 | 42.87 | 1,396,914 | +0.26(+0.62%) |
Aug 31, 2005 | 41.82 | 42.76 | 41.79 | 42.61 | 1,113,022 | +0.79(+1.89%) |
Aug 30, 2005 | 41.74 | 41.85 | 41.39 | 41.82 | 703,717 | -0.01(-0.01%) |
Aug 29, 2005 | 41.94 | 42.09 | 41.31 | 41.82 | 740,623 | -0.11(-0.27%) |
Aug 26, 2005 | 42.55 | 42.64 | 41.91 | 41.94 | 553,422 | -0.47(-1.10%) |
Aug 25, 2005 | 42.39 | 42.61 | 42.27 | 42.40 | 964,063 | +0.16(+0.37%) |
Aug 24, 2005 | 42.48 | 42.59 | 42.20 | 42.25 | 769,513 | -0.10(-0.24%) |
Aug 23, 2005 | 42.25 | 42.55 | 42.13 | 42.35 | 498,647 | +0.10(+0.24%) |
Aug 22, 2005 | 42.22 | 42.41 | 42.04 | 42.25 | 661,300 | +0.17(+0.40%) |
Aug 19, 2005 | 42.37 | 42.52 | 42.06 | 42.08 | 626,732 | +0.01(+0.03%) |
Aug 18, 2005 | 42.17 | 42.25 | 41.80 | 42.07 | 724,091 | -0.16(-0.38%) |
Aug 17, 2005 | 42.61 | 42.70 | 42.18 | 42.23 | 973,247 | -0.38(-0.89%) |
Aug 16, 2005 | 42.61 | 42.89 | 42.53 | 42.61 | 829,465 | -0.01(-0.01%) |
Aug 15, 2005 | 42.39 | 42.85 | 42.03 | 42.61 | 911,960 | +0.22(+0.52%) |
Aug 12, 2005 | 42.22 | 42.47 | 42.16 | 42.39 | 734,611 | +0.14(+0.33%) |
Aug 11, 2005 | 41.98 | 42.38 | 41.63 | 42.25 | 2,014,462 | -0.01(-0.03%) |
Aug 10, 2005 | 42.82 | 43.33 | 42.25 | 42.26 | 1,382,720 | -0.33(-0.77%) |
Aug 09, 2005 | 42.25 | 42.97 | 42.25 | 42.59 | 1,255,302 | +0.38(+0.89%) |
Aug 08, 2005 | 43.35 | 43.36 | 41.82 | 42.22 | 1,810,394 | -1.66(-3.79%) |
Aug 05, 2005 | 44.61 | 44.61 | 43.04 | 43.88 | 1,123,543 | -1.04(-2.31%) |
Aug 04, 2005 | 45.51 | 45.52 | 44.86 | 44.92 | 675,996 | -0.69(-1.51%) |
Aug 03, 2005 | 45.66 | 45.80 | 45.23 | 45.61 | 445,877 | -0.05(-0.12%) |
Aug 02, 2005 | 45.27 | 45.70 | 45.12 | 45.66 | 882,736 | +0.08(+0.17%) |
Aug 01, 2005 | 45.75 | 45.91 | 45.33 | 45.58 | 558,431 | -0.02(-0.04%) |
Jul 29, 2005 | 45.49 | 45.91 | 45.49 | 45.60 | 673,658 | +0.11(+0.24%) |
Jul 28, 2005 | 45.15 | 45.71 | 45.07 | 45.49 | 665,308 | +0.34(+0.76%) |
Jul 27, 2005 | 44.91 | 45.55 | 44.80 | 45.15 | 675,495 | +0.39(+0.87%) |
Jul 26, 2005 | 44.45 | 44.78 | 44.35 | 44.76 | 512,508 | +0.39(+0.88%) |
Jul 25, 2005 | 43.98 | 44.46 | 43.95 | 44.37 | 415,150 | +0.41(+0.94%) |
Jul 22, 2005 | 43.64 | 43.97 | 43.43 | 43.96 | 435,189 | +0.32(+0.73%) |
Jul 21, 2005 | 44.34 | 44.44 | 43.53 | 43.64 | 641,929 | -0.81(-1.82%) |
Jul 20, 2005 | 43.92 | 44.49 | 43.80 | 44.45 | 420,994 | +0.47(+1.06%) |
Jul 19, 2005 | 43.74 | 44.12 | 43.73 | 43.98 | 500,484 | +0.28(+0.64%) |
Jul 18, 2005 | 43.47 | 43.95 | 43.46 | 43.70 | 781,871 | +0.17(+0.39%) |
Jul 15, 2005 | 43.38 | 43.59 | 43.26 | 43.53 | 638,923 | +0.02(+0.04%) |
Jul 14, 2005 | 44.00 | 44.06 | 43.34 | 43.52 | 615,878 | -0.48(-1.09%) |
Jul 13, 2005 | 44.22 | 44.23 | 43.95 | 44.00 | 442,871 | -0.24(-0.54%) |
Jul 12, 2005 | 44.09 | 44.35 | 43.98 | 44.23 | 800,574 | +0.10(+0.23%) |
Jul 11, 2005 | 43.74 | 44.20 | 43.73 | 44.13 | 1,044,554 | +0.39(+0.89%) |
Jul 08, 2005 | 43.07 | 43.86 | 42.94 | 43.74 | 755,152 | +0.69(+1.60%) |
Jul 07, 2005 | 42.61 | 43.09 | 42.49 | 43.06 | 474,433 | +0.30(+0.70%) |
Jul 06, 2005 | 43.00 | 43.19 | 42.75 | 42.76 | 793,227 | -0.19(-0.45%) |
Jul 05, 2005 | 42.40 | 43.10 | 42.03 | 42.95 | 913,463 | +0.44(+1.03%) |
Jul 01, 2005 | 41.97 | 42.51 | 41.77 | 42.51 | 1,199,025 | +0.59(+1.41%) |
Jun 30, 2005 | 41.37 | 41.92 | 41.09 | 41.92 | 1,257,139 | +0.48(+1.16%) |
Jun 29, 2005 | 41.09 | 41.63 | 41.01 | 41.44 | 460,238 | +0.29(+0.70%) |
Jun 28, 2005 | 40.82 | 41.21 | 40.82 | 41.15 | 1,017,167 | -0.19(-0.46%) |
Jun 27, 2005 | 41.36 | 41.58 | 41.19 | 41.34 | 725,427 | -0.17(-0.40%) |
Jun 24, 2005 | 41.74 | 42.02 | 41.22 | 41.51 | 1,510,972 | -0.07(-0.17%) |
Jun 23, 2005 | 41.35 | 41.74 | 41.33 | 41.58 | 450,386 | +0.14(+0.33%) |
Jun 22, 2005 | 41.50 | 41.71 | 41.34 | 41.44 | 452,890 | +0.05(+0.13%) |
Jun 21, 2005 | 41.77 | 41.91 | 41.38 | 41.39 | 731,605 | -0.37(-0.89%) |
Jun 20, 2005 | 41.72 | 41.92 | 41.65 | 41.76 | 443,873 | -0.10(-0.23%) |
Jun 17, 2005 | 40.96 | 41.89 | 40.96 | 41.86 | 1,035,871 | +0.91(+2.22%) |
Jun 16, 2005 | 40.99 | 41.04 | 40.74 | 40.95 | 587,823 | -0.09(-0.22%) |
Jun 15, 2005 | 41.06 | 41.09 | 40.77 | 41.04 | 503,657 | -0.02(-0.06%) |
Jun 14, 2005 | 40.80 | 41.07 | 40.66 | 41.06 | 587,489 | +0.21(+0.51%) |
Jun 13, 2005 | 40.57 | 40.89 | 40.55 | 40.85 | 710,063 | +0.28(+0.69%) |
Jun 10, 2005 | 40.54 | 40.78 | 40.42 | 40.57 | 490,965 | +0.15(+0.37%) |
Jun 09, 2005 | 40.57 | 40.57 | 40.26 | 40.42 | 841,321 | -0.15(-0.37%) |
Jun 08, 2005 | 40.37 | 40.89 | 40.37 | 40.57 | 442,537 | +0.16(+0.39%) |
Jun 07, 2005 | 40.40 | 40.65 | 40.21 | 40.41 | 746,802 | +0.15(+0.37%) |
Jun 06, 2005 | 40.21 | 40.43 | 40.14 | 40.26 | 542,734 | +0.14(+0.36%) |
Jun 03, 2005 | 40.16 | 40.54 | 40.12 | 40.12 | 552,754 | +0.07(+0.16%) |
Jun 02, 2005 | 40.03 | 40.12 | 39.89 | 40.05 | 450,219 | -0.08(-0.21%) |
Jun 01, 2005 | 39.99 | 40.14 | 39.80 | 40.14 | 1,122,040 | +0.14(+0.34%) |
May 31, 2005 | 39.37 | 40.15 | 39.36 | 40.00 | 1,085,635 | +0.66(+1.67%) |
May 27, 2005 | 39.23 | 39.37 | 39.14 | 39.34 | 660,465 | +0.12(+0.31%) |
May 26, 2005 | 39.79 | 40.10 | 39.06 | 39.22 | 899,102 | -0.50(-1.27%) |
May 25, 2005 | 40.01 | 40.03 | 39.62 | 39.73 | 529,875 | -0.28(-0.69%) |
May 24, 2005 | 40.06 | 40.53 | 39.96 | 40.00 | 912,962 | -0.86(-2.11%) |
May 23, 2005 | 40.66 | 41.23 | 40.66 | 40.86 | 464,079 | +0.13(+0.31%) |
May 20, 2005 | 41.08 | 41.08 | 40.59 | 40.74 | 536,388 | -0.33(-0.80%) |
May 19, 2005 | 40.12 | 41.23 | 40.10 | 41.07 | 1,228,583 | +0.95(+2.36%) |
May 18, 2005 | 40.12 | 40.27 | 40.06 | 40.12 | 1,316,423 | +0.11(+0.27%) |
May 17, 2005 | 39.75 | 40.05 | 39.55 | 40.01 | 520,857 | +0.19(+0.48%) |
May 16, 2005 | 39.43 | 39.82 | 39.34 | 39.82 | 669,149 | +0.44(+1.11%) |
May 13, 2005 | 39.54 | 39.72 | 39.22 | 39.38 | 625,563 | -0.08(-0.21%) |
May 12, 2005 | 39.76 | 39.76 | 39.36 | 39.47 | 1,103,504 | -0.62(-1.55%) |
May 11, 2005 | 40.56 | 40.58 | 40.07 | 40.09 | 1,230,086 | -0.45(-1.11%) |
May 10, 2005 | 40.69 | 40.77 | 40.50 | 40.54 | 1,799,540 | -0.15(-0.37%) |
May 09, 2005 | 40.01 | 40.69 | 39.98 | 40.69 | 480,946 | +0.68(+1.71%) |
May 06, 2005 | 40.09 | 40.29 | 39.74 | 40.01 | 601,516 | -0.31(-0.76%) |
May 05, 2005 | 39.79 | 40.41 | 39.76 | 40.31 | 831,636 | +0.50(+1.26%) |
May 04, 2005 | 39.50 | 39.86 | 39.38 | 39.81 | 842,657 | +0.32(+0.80%) |
May 03, 2005 | 39.18 | 39.58 | 39.09 | 39.49 | 931,332 | +0.23(+0.58%) |
May 02, 2005 | 39.80 | 39.80 | 38.87 | 39.26 | 1,368,859 | -0.54(-1.35%) |
Apr 29, 2005 | 39.70 | 39.85 | 39.22 | 39.80 | 1,310,411 | +0.11(+0.29%) |
Apr 28, 2005 | 39.64 | 39.91 | 39.51 | 39.69 | 1,704,018 | +0.52(+1.31%) |
Apr 27, 2005 | 38.17 | 39.18 | 38.07 | 39.17 | 1,700,845 | +0.99(+2.59%) |
Apr 26, 2005 | 38.11 | 38.19 | 37.92 | 38.19 | 874,553 | +0.04(+0.11%) |
Apr 25, 2005 | 37.85 | 38.28 | 37.82 | 38.14 | 684,179 | +0.25(+0.65%) |
Apr 22, 2005 | 37.53 | 37.90 | 37.44 | 37.90 | 730,269 | +0.29(+0.78%) |
Apr 21, 2005 | 37.46 | 37.61 | 37.24 | 37.61 | 1,503,123 | +0.12(+0.32%) |
Apr 20, 2005 | 37.49 | 37.52 | 37.28 | 37.49 | 805,250 | -0.06(-0.16%) |
Apr 19, 2005 | 37.35 | 37.58 | 37.35 | 37.55 | 717,578 | +0.07(+0.18%) |
Apr 18, 2005 | 37.32 | 37.48 | 37.25 | 37.48 | 737,784 | +0.16(+0.42%) |
Apr 15, 2005 | 37.29 | 37.48 | 37.11 | 37.32 | 595,838 | +0.12(+0.32%) |
Apr 14, 2005 | 37.25 | 37.40 | 37.14 | 37.20 | 779,199 | -0.06(-0.16%) |
Apr 13, 2005 | 37.13 | 37.42 | 37.06 | 37.26 | 693,030 | +0.14(+0.37%) |
Apr 12, 2005 | 36.50 | 37.13 | 36.48 | 37.13 | 922,147 | +0.52(+1.41%) |
Apr 11, 2005 | 36.41 | 36.64 | 36.34 | 36.61 | 241,475 | +0.23(+0.64%) |
Apr 08, 2005 | 36.32 | 36.47 | 36.28 | 36.38 | 1,402,091 | +0.08(+0.23%) |
Apr 07, 2005 | 36.10 | 36.37 | 35.99 | 36.29 | 469,256 | +0.19(+0.53%) |
Apr 06, 2005 | 35.85 | 36.13 | 35.78 | 36.10 | 699,709 | +0.31(+0.87%) |
Apr 05, 2005 | 35.76 | 35.88 | 35.66 | 35.79 | 757,323 | +0.01(+0.02%) |
Apr 04, 2005 | 35.74 | 35.85 | 35.23 | 35.79 | 1,078,120 | +0.07(+0.18%) |
Apr 01, 2005 | 36.83 | 36.83 | 35.61 | 35.72 | 906,950 | -0.35(-0.96%) |
Mar 31, 2005 | 35.99 | 36.31 | 35.95 | 36.07 | 697,037 | +0.23(+0.63%) |
Mar 30, 2005 | 35.22 | 35.88 | 35.22 | 35.84 | 499,983 | +0.56(+1.58%) |
Mar 29, 2005 | 35.35 | 35.45 | 35.13 | 35.28 | 1,066,264 | -0.41(-1.14%) |
Mar 28, 2005 | 35.81 | 35.91 | 35.56 | 35.69 | 558,598 | -0.16(-0.43%) |
Mar 24, 2005 | 35.75 | 36.19 | 35.70 | 35.85 | 530,376 | +0.22(+0.60%) |
Mar 23, 2005 | 35.39 | 36.01 | 35.14 | 35.63 | 777,362 | +0.02(+0.07%) |
Mar 22, 2005 | 36.46 | 36.71 | 35.30 | 35.61 | 834,474 | -0.89(-2.44%) |
Mar 21, 2005 | 36.82 | 36.86 | 36.32 | 36.50 | 388,096 | -0.36(-0.97%) |
Mar 18, 2005 | 36.84 | 36.94 | 36.56 | 36.86 | 640,593 | -0.01(-0.03%) |
Mar 17, 2005 | 36.43 | 36.87 | 36.43 | 36.87 | 449,718 | +0.53(+1.47%) |
Mar 16, 2005 | 36.80 | 36.82 | 36.30 | 36.34 | 738,619 | -0.47(-1.27%) |
Mar 15, 2005 | 36.89 | 37.17 | 36.77 | 36.80 | 767,342 | -0.07(-0.18%) |
Mar 14, 2005 | 36.02 | 36.87 | 36.01 | 36.87 | 552,086 | +0.63(+1.75%) |
Mar 11, 2005 | 36.33 | 36.35 | 36.12 | 36.23 | 559,099 | -0.25(-0.67%) |
Mar 10, 2005 | 36.21 | 36.48 | 35.77 | 36.48 | 1,054,407 | +0.63(+1.75%) |
Mar 09, 2005 | 36.89 | 36.89 | 35.71 | 35.85 | 1,352,327 | -1.16(-3.12%) |
Mar 08, 2005 | 37.42 | 37.42 | 36.91 | 37.01 | 427,340 | -0.41(-1.09%) |
Mar 07, 2005 | 36.98 | 37.70 | 36.79 | 37.41 | 699,375 | +0.38(+1.02%) |
Mar 04, 2005 | 36.11 | 37.04 | 36.11 | 37.04 | 672,489 | +1.02(+2.84%) |
Mar 03, 2005 | 36.17 | 36.22 | 35.82 | 36.01 | 509,669 | -0.07(-0.18%) |
Mar 02, 2005 | 36.29 | 36.29 | 35.90 | 36.08 | 493,303 | -0.25(-0.69%) |
Mar 01, 2005 | 35.82 | 36.40 | 35.78 | 36.33 | 663,304 | +0.52(+1.45%) |
Feb 28, 2005 | 36.02 | 36.14 | 35.23 | 35.81 | 1,007,481 | -0.19(-0.53%) |
Feb 25, 2005 | 35.13 | 36.04 | 35.13 | 36.00 | 553,088 | +0.75(+2.14%) |
Feb 24, 2005 | 35.45 | 35.53 | 34.96 | 35.25 | 602,351 | -0.25(-0.71%) |
Feb 23, 2005 | 35.72 | 36.07 | 35.34 | 35.50 | 621,222 | -0.07(-0.20%) |
Feb 22, 2005 | 36.47 | 36.47 | 35.56 | 35.57 | 699,542 | -1.00(-2.73%) |
Feb 18, 2005 | 36.86 | 36.86 | 36.17 | 36.57 | 695,367 | -0.41(-1.12%) |
Feb 17, 2005 | 37.13 | 37.15 | 36.62 | 36.98 | 930,831 | +0.34(+0.91%) |
Feb 16, 2005 | 36.41 | 36.65 | 36.02 | 36.65 | 365,552 | +0.24(+0.66%) |
Feb 15, 2005 | 36.28 | 36.56 | 36.16 | 36.41 | 570,288 | +0.14(+0.38%) |
Feb 14, 2005 | 36.17 | 36.32 | 35.99 | 36.27 | 365,886 | +0.10(+0.28%) |
Feb 11, 2005 | 35.87 | 36.17 | 35.64 | 36.17 | 713,069 | +0.27(+0.75%) |
Feb 10, 2005 | 35.79 | 35.92 | 35.50 | 35.90 | 527,871 | +0.11(+0.32%) |
Feb 09, 2005 | 35.36 | 35.83 | 35.36 | 35.79 | 504,993 | +0.34(+0.95%) |
Feb 08, 2005 | 35.51 | 35.55 | 35.40 | 35.45 | 436,692 | -0.01(-0.03%) |
Feb 07, 2005 | 35.66 | 35.75 | 35.46 | 35.46 | 447,714 | -0.24(-0.67%) |
Feb 04, 2005 | 35.62 | 35.90 | 35.56 | 35.70 | 712,067 | +0.25(+0.71%) |
Feb 03, 2005 | 35.54 | 35.67 | 35.34 | 35.45 | 765,839 | -0.04(-0.12%) |
Feb 02, 2005 | 34.76 | 35.49 | 34.76 | 35.49 | 1,160,950 | +0.80(+2.30%) |
Feb 01, 2005 | 34.75 | 34.85 | 34.49 | 34.70 | 1,300,224 | +0.10(+0.28%) |
Jan 31, 2005 | 34.79 | 34.95 | 34.13 | 34.60 | 1,176,982 | -0.13(-0.36%) |
Jan 28, 2005 | 34.81 | 34.82 | 34.21 | 34.73 | 1,238,603 | +0.63(+1.86%) |
Jan 27, 2005 | 34.76 | 34.83 | 33.93 | 34.09 | 1,288,367 | -0.66(-1.91%) |
Jan 26, 2005 | 34.79 | 34.87 | 34.22 | 34.76 | 1,045,890 | -0.15(-0.43%) |
Jan 25, 2005 | 35.75 | 35.82 | 34.91 | 34.91 | 863,532 | -0.77(-2.15%) |
Jan 24, 2005 | 36.11 | 36.37 | 35.65 | 35.67 | 577,636 | -0.53(-1.47%) |
Jan 21, 2005 | 36.08 | 36.37 | 36.05 | 36.20 | 975,251 | +0.00(+0.00%) |
Jan 20, 2005 | 36.11 | 36.35 | 35.91 | 36.20 | 572,793 | -0.02(-0.07%) |
Jan 19, 2005 | 36.38 | 36.65 | 36.08 | 36.23 | 495,307 | -0.01(-0.03%) |
Jan 18, 2005 | 35.95 | 36.24 | 35.67 | 36.24 | 455,896 | +0.38(+1.07%) |
Jan 14, 2005 | 35.74 | 35.98 | 35.50 | 35.86 | 620,554 | +0.11(+0.30%) |
Jan 13, 2005 | 35.27 | 36.15 | 35.27 | 35.75 | 611,202 | +0.28(+0.79%) |
Jan 12, 2005 | 35.66 | 35.77 | 35.06 | 35.47 | 563,942 | -0.24(-0.67%) |
Jan 11, 2005 | 36.36 | 36.41 | 35.59 | 35.71 | 797,569 | -0.59(-1.63%) |
Jan 10, 2005 | 37.07 | 37.13 | 36.30 | 36.30 | 868,875 | -0.28(-0.77%) |
Jan 07, 2005 | 36.77 | 37.01 | 36.34 | 36.58 | 460,572 | -0.07(-0.18%) |
Jan 06, 2005 | 35.87 | 36.72 | 35.87 | 36.65 | 855,516 | +0.66(+1.83%) |
Jan 05, 2005 | 37.31 | 37.31 | 35.39 | 35.99 | 1,471,227 | -1.47(-3.93%) |
Jan 04, 2005 | 38.00 | 38.29 | 37.43 | 37.46 | 451,721 | -0.65(-1.71%) |
Jan 03, 2005 | 38.66 | 38.95 | 37.73 | 38.11 | 586,988 | -0.61(-1.58%) |
Dec 31, 2004 | 38.31 | 38.73 | 38.23 | 38.73 | 638,088 | +0.41(+1.08%) |
Dec 30, 2004 | 38.20 | 38.31 | 38.03 | 38.31 | 361,711 | +0.11(+0.28%) |
Dec 29, 2004 | 37.94 | 38.20 | 37.86 | 38.20 | 395,945 | -0.15(-0.39%) |
Dec 28, 2004 | 38.26 | 38.38 | 38.17 | 38.35 | 302,094 | +0.21(+0.55%) |
Dec 27, 2004 | 38.08 | 38.35 | 37.94 | 38.14 | 386,927 | +0.10(+0.25%) |
Dec 23, 2004 | 38.79 | 38.79 | 38.05 | 38.05 | 321,465 | -0.78(-2.02%) |
Dec 22, 2004 | 38.62 | 38.86 | 38.60 | 38.83 | 392,605 | +0.46(+1.20%) |
Dec 21, 2004 | 38.00 | 38.45 | 37.92 | 38.37 | 490,798 | +0.35(+0.91%) |
Dec 20, 2004 | 37.95 | 38.03 | 37.62 | 38.03 | 333,823 | +0.12(+0.32%) |
Dec 17, 2004 | 37.67 | 38.01 | 37.19 | 37.91 | 495,307 | +0.24(+0.64%) |
Dec 16, 2004 | 38.03 | 38.22 | 37.67 | 37.67 | 454,226 | -0.36(-0.94%) |
Dec 15, 2004 | 37.78 | 38.03 | 37.40 | 38.03 | 464,079 | +0.29(+0.76%) |
Dec 14, 2004 | 37.61 | 37.80 | 37.52 | 37.74 | 587,990 | +0.07(+0.19%) |
Dec 13, 2004 | 37.67 | 37.79 | 37.49 | 37.67 | 809,258 | -0.02(-0.06%) |
Dec 10, 2004 | 37.99 | 37.99 | 37.23 | 37.69 | 335,660 | +0.37(+0.99%) |
Dec 09, 2004 | 37.52 | 37.55 | 37.18 | 37.32 | 680,672 | -0.25(-0.65%) |
Dec 08, 2004 | 37.41 | 37.71 | 37.31 | 37.56 | 337,163 | +0.14(+0.38%) |
Dec 07, 2004 | 37.85 | 37.85 | 37.38 | 37.42 | 1,113,356 | -0.43(-1.12%) |
Dec 06, 2004 | 37.53 | 37.88 | 37.48 | 37.85 | 414,482 | +0.27(+0.72%) |
Dec 03, 2004 | 36.92 | 37.59 | 36.86 | 37.58 | 409,138 | +0.73(+1.98%) |
Dec 02, 2004 | 37.13 | 37.20 | 36.61 | 36.85 | 740,456 | -0.28(-0.76%) |
Dec 01, 2004 | 36.06 | 37.22 | 35.95 | 37.13 | 723,924 | +1.09(+3.02%) |
Nov 30, 2004 | 35.90 | 36.04 | 35.75 | 36.04 | 677,332 | +0.14(+0.38%) |
Nov 29, 2004 | 35.97 | 36.11 | 35.68 | 35.90 | 693,531 | -0.07(-0.18%) |
Nov 26, 2004 | 36.08 | 36.38 | 35.94 | 35.97 | 193,380 | -0.24(-0.66%) |
Nov 24, 2004 | 35.57 | 36.23 | 35.57 | 36.20 | 508,667 | +0.50(+1.41%) |
Nov 23, 2004 | 35.42 | 35.82 | 35.24 | 35.70 | 491,132 | +0.13(+0.37%) |
Nov 22, 2004 | 35.21 | 35.62 | 35.09 | 35.57 | 1,153,936 | +0.00(+0.00%) |
Nov 19, 2004 | 36.16 | 36.16 | 35.47 | 35.57 | 810,260 | -0.59(-1.64%) |
Nov 18, 2004 | 36.08 | 36.47 | 35.40 | 36.16 | 842,824 | +0.19(+0.52%) |
Nov 17, 2004 | 36.92 | 37.11 | 35.71 | 35.98 | 738,118 | -0.94(-2.55%) |
Nov 16, 2004 | 37.16 | 37.33 | 36.92 | 36.92 | 768,511 | -0.24(-0.64%) |
Nov 15, 2004 | 36.74 | 37.28 | 36.70 | 37.16 | 701,045 | +0.42(+1.14%) |
Nov 12, 2004 | 35.63 | 36.77 | 35.62 | 36.74 | 1,128,052 | +1.08(+3.04%) |
Nov 11, 2004 | 35.52 | 35.69 | 35.46 | 35.65 | 390,434 | +0.12(+0.34%) |
Nov 10, 2004 | 35.05 | 35.73 | 34.98 | 35.53 | 463,578 | +0.37(+1.04%) |
Nov 09, 2004 | 34.97 | 35.28 | 34.80 | 35.17 | 348,351 | +0.20(+0.57%) |
Nov 08, 2004 | 34.73 | 35.09 | 34.70 | 34.97 | 607,027 | +0.18(+0.52%) |
Nov 05, 2004 | 35.89 | 35.90 | 34.73 | 34.79 | 1,419,292 | -1.10(-3.07%) |
Nov 04, 2004 | 35.54 | 35.91 | 35.47 | 35.89 | 1,054,407 | +0.29(+0.82%) |
Nov 03, 2004 | 35.52 | 35.91 | 35.48 | 35.60 | 835,142 | +0.26(+0.75%) |
Nov 02, 2004 | 35.66 | 35.68 | 35.33 | 35.34 | 955,212 | -0.32(-0.91%) |