Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.33 | 36.23 | 35.03 | 35.30 | 4,256,430 | -0.03(-0.08%) |
Oct 28, 2005 | 34.95 | 35.57 | 34.89 | 35.33 | 2,635,538 | +0.56(+1.60%) |
Oct 27, 2005 | 35.66 | 35.66 | 34.62 | 34.77 | 4,554,208 | -0.89(-2.49%) |
Oct 26, 2005 | 39.20 | 39.39 | 35.66 | 35.66 | 7,078,489 | -5.63(-13.64%) |
Oct 25, 2005 | 41.15 | 41.39 | 39.97 | 41.29 | 2,012,671 | +0.30(+0.74%) |
Oct 24, 2005 | 39.82 | 41.19 | 39.82 | 40.99 | 2,352,792 | +1.33(+3.36%) |
Oct 21, 2005 | 39.77 | 40.51 | 39.39 | 39.66 | 1,664,188 | -0.26(-0.64%) |
Oct 20, 2005 | 39.58 | 40.55 | 39.48 | 39.91 | 2,510,308 | +0.12(+0.31%) |
Oct 19, 2005 | 37.10 | 39.79 | 36.79 | 39.79 | 3,144,289 | +2.56(+6.88%) |
Oct 18, 2005 | 38.64 | 38.70 | 37.13 | 37.23 | 3,011,650 | -1.11(-2.91%) |
Oct 17, 2005 | 37.98 | 38.57 | 37.80 | 38.34 | 1,362,070 | +0.14(+0.37%) |
Oct 14, 2005 | 37.22 | 38.73 | 37.22 | 38.20 | 1,929,785 | +1.03(+2.77%) |
Oct 13, 2005 | 36.84 | 37.22 | 36.23 | 37.17 | 1,425,690 | +0.33(+0.90%) |
Oct 12, 2005 | 37.27 | 38.12 | 36.18 | 36.84 | 2,308,120 | -0.87(-2.30%) |
Oct 11, 2005 | 38.02 | 38.35 | 37.46 | 37.71 | 2,018,070 | -0.08(-0.20%) |
Oct 10, 2005 | 39.08 | 39.52 | 37.79 | 37.79 | 2,667,401 | -1.67(-4.24%) |
Oct 07, 2005 | 39.58 | 40.31 | 39.29 | 39.46 | 1,272,726 | -0.32(-0.81%) |
Oct 06, 2005 | 39.93 | 40.62 | 39.44 | 39.78 | 2,615,636 | -0.20(-0.50%) |
Oct 05, 2005 | 41.37 | 41.37 | 39.98 | 39.98 | 1,001,413 | -1.28(-3.09%) |
Oct 04, 2005 | 40.57 | 42.41 | 40.52 | 41.25 | 2,218,247 | +0.77(+1.91%) |
Oct 03, 2005 | 41.11 | 41.35 | 40.20 | 40.48 | 2,045,487 | -0.87(-2.10%) |
Sep 30, 2005 | 40.81 | 41.84 | 40.76 | 41.35 | 1,977,526 | +0.44(+1.09%) |
Sep 29, 2005 | 40.72 | 41.00 | 39.91 | 40.90 | 1,315,175 | +0.08(+0.19%) |
Sep 28, 2005 | 41.19 | 41.52 | 40.77 | 40.83 | 1,892,628 | -0.36(-0.87%) |
Sep 27, 2005 | 40.55 | 41.39 | 40.37 | 41.19 | 1,885,324 | +0.43(+1.04%) |
Sep 26, 2005 | 41.47 | 41.74 | 39.77 | 40.76 | 3,526,224 | -0.64(-1.55%) |
Sep 23, 2005 | 41.40 | 41.57 | 40.10 | 41.40 | 2,163,412 | +0.43(+1.04%) |
Sep 22, 2005 | 39.91 | 41.09 | 39.29 | 40.98 | 2,601,028 | +1.10(+2.75%) |
Sep 21, 2005 | 38.97 | 40.20 | 38.87 | 39.88 | 2,828,410 | +0.16(+0.40%) |
Sep 20, 2005 | 41.22 | 41.22 | 38.97 | 39.72 | 3,942,139 | -1.60(-3.86%) |
Sep 19, 2005 | 42.23 | 42.23 | 40.87 | 41.32 | 1,271,456 | -0.98(-2.32%) |
Sep 16, 2005 | 42.50 | 42.65 | 41.51 | 42.30 | 1,581,301 | -0.07(-0.16%) |
Sep 15, 2005 | 42.50 | 42.75 | 41.89 | 42.37 | 694,214 | +0.11(+0.27%) |
Sep 14, 2005 | 42.81 | 42.96 | 42.04 | 42.25 | 1,146,014 | -0.35(-0.82%) |
Sep 13, 2005 | 42.98 | 43.05 | 42.23 | 42.60 | 1,634,865 | -0.51(-1.18%) |
Sep 12, 2005 | 43.12 | 43.41 | 42.46 | 43.11 | 1,386,311 | -0.09(-0.20%) |
Sep 09, 2005 | 43.68 | 44.07 | 43.04 | 43.20 | 2,014,894 | +0.13(+0.31%) |
Sep 08, 2005 | 43.00 | 43.87 | 42.56 | 43.07 | 2,218,247 | +0.04(+0.09%) |
Sep 07, 2005 | 40.51 | 43.70 | 40.50 | 43.03 | 5,201,951 | +2.67(+6.62%) |
Sep 06, 2005 | 39.44 | 40.64 | 39.44 | 40.36 | 2,329,927 | +0.53(+1.33%) |
Sep 02, 2005 | 39.39 | 39.96 | 38.66 | 39.83 | 1,440,510 | +0.15(+0.38%) |
Sep 01, 2005 | 39.92 | 40.81 | 38.97 | 39.68 | 2,678,622 | -0.25(-0.62%) |
Aug 31, 2005 | 40.24 | 40.57 | 38.73 | 39.92 | 2,366,447 | -0.32(-0.80%) |
Aug 30, 2005 | 40.72 | 41.16 | 39.41 | 40.24 | 2,144,781 | -0.66(-1.62%) |
Aug 29, 2005 | 40.41 | 40.92 | 39.67 | 40.90 | 1,374,879 | +0.49(+1.22%) |
Aug 26, 2005 | 41.02 | 40.91 | 40.02 | 40.41 | 1,610,094 | -0.60(-1.47%) |
Aug 25, 2005 | 39.96 | 41.03 | 39.77 | 41.02 | 2,085,289 | +1.33(+3.36%) |
Aug 24, 2005 | 39.50 | 40.32 | 39.39 | 39.69 | 1,212,917 | -0.05(-0.12%) |
Aug 23, 2005 | 40.64 | 41.19 | 39.42 | 39.73 | 2,402,016 | -0.60(-1.48%) |
Aug 22, 2005 | 39.49 | 41.55 | 39.48 | 40.33 | 2,327,174 | +0.84(+2.13%) |
Aug 19, 2005 | 40.11 | 40.55 | 39.29 | 39.49 | 1,113,093 | -0.61(-1.53%) |
Aug 18, 2005 | 40.50 | 40.78 | 39.86 | 40.10 | 1,127,278 | -0.63(-1.55%) |
Aug 17, 2005 | 39.35 | 41.19 | 39.35 | 40.73 | 2,230,738 | +1.47(+3.75%) |
Aug 16, 2005 | 40.31 | 40.53 | 38.95 | 39.26 | 1,803,285 | -1.28(-3.17%) |
Aug 15, 2005 | 40.17 | 40.81 | 39.86 | 40.55 | 1,178,407 | +0.58(+1.44%) |
Aug 12, 2005 | 40.38 | 40.53 | 38.87 | 39.97 | 2,776,117 | -0.51(-1.26%) |
Aug 11, 2005 | 41.05 | 41.23 | 40.18 | 40.48 | 1,210,694 | -0.62(-1.52%) |
Aug 10, 2005 | 40.87 | 41.56 | 40.85 | 41.10 | 1,732,254 | +0.34(+0.83%) |
Aug 09, 2005 | 39.72 | 40.86 | 39.72 | 40.76 | 1,434,477 | +1.15(+2.91%) |
Aug 08, 2005 | 40.15 | 40.24 | 39.35 | 39.61 | 1,388,111 | -0.84(-2.08%) |
Aug 05, 2005 | 40.62 | 40.67 | 40.00 | 40.45 | 1,231,865 | -0.10(-0.26%) |
Aug 04, 2005 | 40.93 | 41.34 | 39.90 | 40.55 | 2,490,618 | -1.09(-2.61%) |
Aug 03, 2005 | 42.32 | 43.05 | 41.42 | 41.64 | 2,444,888 | -1.39(-3.23%) |
Aug 02, 2005 | 42.51 | 43.08 | 42.23 | 43.03 | 2,087,618 | +0.35(+0.82%) |
Aug 01, 2005 | 42.46 | 42.96 | 42.43 | 42.68 | 1,327,454 | -0.26(-0.59%) |
Jul 29, 2005 | 42.75 | 43.24 | 42.27 | 42.94 | 2,664,966 | -0.52(-1.20%) |
Jul 28, 2005 | 40.62 | 44.18 | 40.15 | 43.45 | 4,185,929 | +1.98(+4.78%) |
Jul 27, 2005 | 41.09 | 41.57 | 40.95 | 41.47 | 2,133,349 | -0.17(-0.41%) |
Jul 26, 2005 | 41.83 | 42.51 | 41.14 | 41.64 | 1,246,897 | +0.29(+0.71%) |
Jul 25, 2005 | 42.60 | 42.69 | 41.22 | 41.35 | 2,032,043 | -1.38(-3.23%) |
Jul 22, 2005 | 42.56 | 42.83 | 42.04 | 42.73 | 941,180 | +0.09(+0.22%) |
Jul 21, 2005 | 42.30 | 42.70 | 41.57 | 42.63 | 1,856,108 | +0.14(+0.33%) |
Jul 20, 2005 | 41.28 | 42.52 | 41.16 | 42.49 | 2,038,183 | +1.29(+3.14%) |
Jul 19, 2005 | 41.09 | 41.52 | 40.90 | 41.20 | 864,433 | +0.02(+0.05%) |
Jul 18, 2005 | 41.45 | 41.61 | 41.02 | 41.18 | 887,087 | -0.20(-0.48%) |
Jul 15, 2005 | 40.74 | 41.74 | 40.63 | 41.38 | 1,702,085 | +0.77(+1.88%) |
Jul 14, 2005 | 40.28 | 40.85 | 40.22 | 40.61 | 1,083,029 | +0.26(+0.66%) |
Jul 13, 2005 | 40.21 | 40.46 | 40.08 | 40.35 | 671,137 | +0.05(+0.12%) |
Jul 12, 2005 | 40.20 | 40.71 | 39.87 | 40.30 | 2,928,869 | -0.01(-0.02%) |
Jul 11, 2005 | 39.77 | 40.47 | 39.68 | 40.31 | 1,326,819 | +0.68(+1.72%) |
Jul 08, 2005 | 38.40 | 39.85 | 38.40 | 39.63 | 1,222,444 | +0.80(+2.07%) |
Jul 07, 2005 | 37.55 | 39.06 | 37.55 | 38.83 | 1,506,777 | +0.50(+1.31%) |
Jul 06, 2005 | 38.26 | 38.78 | 38.12 | 38.33 | 1,036,875 | +0.44(+1.17%) |
Jul 05, 2005 | 37.52 | 38.26 | 37.30 | 37.88 | 799,225 | +0.29(+0.78%) |
Jul 01, 2005 | 37.58 | 37.81 | 37.13 | 37.59 | 596,296 | +0.20(+0.53%) |
Jun 30, 2005 | 38.02 | 38.26 | 37.27 | 37.39 | 1,460,412 | -0.22(-0.58%) |
Jun 29, 2005 | 38.16 | 38.17 | 37.27 | 37.61 | 1,617,187 | -0.02(-0.05%) |
Jun 28, 2005 | 37.06 | 37.91 | 37.06 | 37.63 | 1,787,935 | +0.94(+2.58%) |
Jun 27, 2005 | 36.56 | 37.13 | 36.10 | 36.68 | 3,363,415 | -0.40(-1.07%) |
Jun 24, 2005 | 37.79 | 38.04 | 36.71 | 37.08 | 2,063,694 | -0.86(-2.27%) |
Jun 23, 2005 | 39.26 | 39.26 | 37.67 | 37.94 | 1,660,165 | -1.27(-3.23%) |
Jun 22, 2005 | 38.98 | 39.77 | 38.98 | 39.20 | 1,623,115 | +0.05(+0.12%) |
Jun 21, 2005 | 38.98 | 39.24 | 38.73 | 39.16 | 1,572,409 | +0.18(+0.46%) |
Jun 20, 2005 | 39.30 | 39.30 | 38.87 | 38.98 | 1,033,594 | -0.52(-1.32%) |
Jun 17, 2005 | 39.01 | 39.52 | 38.44 | 39.50 | 2,670,259 | -0.01(-0.02%) |
Jun 16, 2005 | 40.24 | 40.38 | 39.15 | 39.51 | 2,766,166 | -0.45(-1.13%) |
Jun 15, 2005 | 40.19 | 40.60 | 39.30 | 39.96 | 2,456,744 | -0.23(-0.56%) |
Jun 14, 2005 | 39.30 | 40.34 | 39.24 | 40.19 | 2,037,653 | +1.02(+2.60%) |
Jun 13, 2005 | 38.73 | 39.31 | 38.59 | 39.17 | 1,672,233 | +0.26(+0.68%) |
Jun 10, 2005 | 38.68 | 39.84 | 38.54 | 38.90 | 2,739,913 | -0.63(-1.60%) |
Jun 09, 2005 | 37.55 | 39.53 | 37.13 | 39.53 | 3,626,789 | +2.15(+5.76%) |
Jun 08, 2005 | 37.03 | 37.89 | 36.84 | 37.38 | 2,397,781 | +0.86(+2.35%) |
Jun 07, 2005 | 37.41 | 38.16 | 36.52 | 36.52 | 3,199,441 | -0.39(-1.05%) |
Jun 06, 2005 | 37.41 | 37.63 | 36.51 | 36.91 | 2,605,368 | -0.64(-1.71%) |
Jun 03, 2005 | 36.84 | 38.36 | 36.82 | 37.55 | 4,065,569 | +0.98(+2.69%) |
Jun 02, 2005 | 36.13 | 36.68 | 35.90 | 36.57 | 1,361,011 | +0.53(+1.47%) |
Jun 01, 2005 | 35.90 | 36.94 | 35.62 | 36.04 | 3,118,566 | +0.06(+0.16%) |
May 31, 2005 | 34.76 | 36.27 | 34.45 | 35.98 | 3,303,393 | +1.50(+4.36%) |
May 27, 2005 | 34.57 | 35.42 | 34.32 | 34.48 | 2,306,532 | +0.10(+0.30%) |
May 26, 2005 | 33.74 | 34.48 | 33.74 | 34.38 | 2,125,939 | +0.65(+1.93%) |
May 25, 2005 | 34.24 | 34.54 | 33.57 | 33.72 | 1,315,281 | -0.35(-1.03%) |
May 24, 2005 | 33.84 | 34.34 | 33.73 | 34.07 | 1,287,970 | -0.16(-0.47%) |
May 23, 2005 | 34.29 | 34.50 | 33.77 | 34.23 | 957,270 | -0.18(-0.52%) |
May 20, 2005 | 34.74 | 34.78 | 34.10 | 34.41 | 1,235,993 | -0.16(-0.46%) |
May 19, 2005 | 33.96 | 35.13 | 33.74 | 34.57 | 2,712,919 | +0.85(+2.52%) |
May 18, 2005 | 33.25 | 34.71 | 33.25 | 33.72 | 6,657,176 | +0.37(+1.10%) |
May 17, 2005 | 32.66 | 33.42 | 32.47 | 33.36 | 1,975,938 | +0.58(+1.76%) |
May 16, 2005 | 31.43 | 32.78 | 31.29 | 32.78 | 2,788,290 | +1.23(+3.89%) |
May 13, 2005 | 31.65 | 32.17 | 30.77 | 31.55 | 3,512,568 | -0.01(-0.04%) |
May 12, 2005 | 32.31 | 32.44 | 31.39 | 31.57 | 2,647,076 | -0.79(-2.44%) |
May 11, 2005 | 32.54 | 32.69 | 31.49 | 32.35 | 4,952,444 | -0.10(-0.32%) |
May 10, 2005 | 33.06 | 33.06 | 32.26 | 32.46 | 1,563,729 | -0.63(-1.90%) |
May 09, 2005 | 33.06 | 33.32 | 32.83 | 33.09 | 1,915,388 | -0.58(-1.73%) |
May 06, 2005 | 34.01 | 34.01 | 33.48 | 33.67 | 1,439,240 | +0.25(+0.75%) |
May 05, 2005 | 33.75 | 33.96 | 33.07 | 33.42 | 1,611,153 | -0.10(-0.30%) |
May 04, 2005 | 32.01 | 33.87 | 31.22 | 33.52 | 3,790,974 | +1.35(+4.20%) |
May 03, 2005 | 32.19 | 32.80 | 31.87 | 32.17 | 2,162,671 | -0.90(-2.71%) |
May 02, 2005 | 33.06 | 33.42 | 32.83 | 33.06 | 1,665,987 | +0.09(+0.27%) |
Apr 29, 2005 | 33.02 | 33.23 | 32.12 | 32.97 | 4,979,120 | +0.45(+1.39%) |
Apr 28, 2005 | 32.87 | 33.31 | 32.27 | 32.52 | 5,647,294 | -0.40(-1.22%) |
Apr 27, 2005 | 33.35 | 33.35 | 32.28 | 32.92 | 4,274,532 | -0.43(-1.27%) |
Apr 26, 2005 | 32.66 | 34.08 | 32.66 | 33.35 | 6,366,279 | +0.57(+1.73%) |
Apr 25, 2005 | 31.74 | 32.95 | 31.65 | 32.78 | 6,326,053 | +1.28(+4.05%) |
Apr 22, 2005 | 32.97 | 33.06 | 30.92 | 31.50 | 8,669,742 | -0.94(-2.90%) |
Apr 21, 2005 | 31.85 | 32.98 | 31.85 | 32.44 | 6,128,311 | +0.75(+2.37%) |
Apr 20, 2005 | 32.54 | 32.54 | 31.50 | 31.69 | 11,900,517 | -0.84(-2.58%) |
Apr 19, 2005 | 33.42 | 34.41 | 32.37 | 32.53 | 13,007,365 | -0.40(-1.22%) |
Apr 18, 2005 | 33.57 | 33.72 | 32.78 | 32.94 | 6,532,687 | -0.44(-1.33%) |
Apr 15, 2005 | 34.48 | 34.60 | 33.27 | 33.38 | 6,630,076 | -1.34(-3.85%) |
Apr 14, 2005 | 35.59 | 35.65 | 34.46 | 34.72 | 4,315,181 | -0.73(-2.07%) |
Apr 13, 2005 | 35.42 | 36.25 | 35.33 | 35.45 | 7,842,781 | +0.51(+1.45%) |
Apr 12, 2005 | 34.44 | 35.00 | 34.38 | 34.94 | 2,366,977 | +0.56(+1.62%) |
Apr 11, 2005 | 34.48 | 34.83 | 34.31 | 34.39 | 3,436,562 | -0.03(-0.10%) |
Apr 08, 2005 | 34.33 | 34.73 | 33.41 | 34.42 | 6,295,566 | +0.17(+0.50%) |
Apr 07, 2005 | 34.12 | 35.17 | 33.68 | 34.25 | 9,784,211 | +1.05(+3.16%) |
Apr 06, 2005 | 33.35 | 33.59 | 33.11 | 33.20 | 1,860,130 | +0.15(+0.46%) |
Apr 05, 2005 | 33.43 | 33.91 | 32.95 | 33.05 | 3,913,345 | -0.26(-0.79%) |
Apr 04, 2005 | 33.25 | 33.46 | 32.56 | 33.31 | 5,171,358 | +0.07(+0.21%) |
Apr 01, 2005 | 33.51 | 33.53 | 32.79 | 33.24 | 4,549,762 | -0.21(-0.62%) |
Mar 31, 2005 | 33.44 | 33.70 | 33.09 | 33.45 | 3,896,831 | +0.01(+0.03%) |
Mar 30, 2005 | 33.28 | 34.01 | 33.07 | 33.44 | 4,313,911 | +0.26(+0.78%) |
Mar 29, 2005 | 34.14 | 34.14 | 32.59 | 33.18 | 7,935,089 | -1.19(-3.45%) |
Mar 28, 2005 | 34.49 | 35.02 | 34.17 | 34.37 | 2,734,514 | -0.25(-0.72%) |
Mar 24, 2005 | 34.20 | 34.93 | 33.82 | 34.62 | 3,514,050 | +0.45(+1.31%) |
Mar 23, 2005 | 35.07 | 35.08 | 34.16 | 34.17 | 6,517,444 | -1.38(-3.88%) |
Mar 22, 2005 | 35.84 | 36.02 | 35.53 | 35.55 | 3,121,107 | -0.29(-0.82%) |
Mar 21, 2005 | 35.76 | 36.04 | 35.40 | 35.84 | 2,592,665 | +0.01(+0.03%) |
Mar 18, 2005 | 36.08 | 36.37 | 35.38 | 35.83 | 2,585,890 | -0.00(-0.01%) |
Mar 17, 2005 | 35.87 | 36.11 | 35.60 | 35.84 | 2,058,296 | +0.25(+0.69%) |
Mar 16, 2005 | 36.09 | 36.13 | 35.37 | 35.59 | 4,291,469 | -0.80(-2.19%) |
Mar 15, 2005 | 35.19 | 36.44 | 35.09 | 36.39 | 7,396,909 | +1.53(+4.38%) |
Mar 14, 2005 | 34.32 | 34.88 | 34.14 | 34.86 | 2,735,361 | +0.54(+1.57%) |
Mar 11, 2005 | 34.08 | 34.82 | 34.06 | 34.32 | 2,773,893 | +0.46(+1.37%) |
Mar 10, 2005 | 34.31 | 34.59 | 33.61 | 33.86 | 4,186,035 | -0.36(-1.05%) |
Mar 09, 2005 | 34.84 | 35.07 | 34.08 | 34.22 | 4,023,014 | -0.62(-1.79%) |
Mar 08, 2005 | 35.94 | 36.14 | 34.67 | 34.84 | 5,489,778 | -1.22(-3.38%) |
Mar 07, 2005 | 35.19 | 36.23 | 35.19 | 36.06 | 3,445,031 | +0.57(+1.60%) |
Mar 04, 2005 | 35.38 | 35.50 | 34.63 | 35.50 | 7,195,356 | -0.25(-0.69%) |
Mar 03, 2005 | 35.78 | 35.95 | 35.55 | 35.74 | 4,774,603 | -0.04(-0.11%) |
Mar 02, 2005 | 35.54 | 36.03 | 35.20 | 35.78 | 3,210,874 | +0.22(+0.62%) |
Mar 01, 2005 | 35.03 | 35.61 | 34.86 | 35.56 | 4,365,993 | +0.52(+1.50%) |
Feb 28, 2005 | 34.90 | 35.27 | 34.13 | 35.03 | 4,847,433 | +0.03(+0.09%) |
Feb 25, 2005 | 35.47 | 35.66 | 34.98 | 35.00 | 4,210,594 | -0.26(-0.74%) |
Feb 24, 2005 | 35.19 | 35.57 | 34.71 | 35.26 | 5,113,348 | -0.08(-0.23%) |
Feb 23, 2005 | 35.78 | 35.85 | 34.91 | 35.34 | 5,176,439 | -0.11(-0.31%) |
Feb 22, 2005 | 37.08 | 37.08 | 35.14 | 35.45 | 5,698,105 | -1.63(-4.39%) |
Feb 18, 2005 | 37.13 | 37.49 | 36.90 | 37.08 | 2,683,703 | +0.00(+0.00%) |
Feb 17, 2005 | 36.75 | 37.57 | 36.75 | 37.08 | 5,330,568 | +0.33(+0.90%) |
Feb 16, 2005 | 36.84 | 36.98 | 36.36 | 36.75 | 1,750,885 | -0.16(-0.44%) |
Feb 15, 2005 | 36.69 | 37.02 | 36.69 | 36.91 | 3,962,463 | +0.10(+0.27%) |
Feb 14, 2005 | 36.78 | 36.93 | 36.70 | 36.81 | 3,156,675 | +0.03(+0.09%) |
Feb 11, 2005 | 36.19 | 36.89 | 36.02 | 36.78 | 3,272,271 | +0.47(+1.29%) |
Feb 10, 2005 | 36.65 | 36.96 | 35.98 | 36.31 | 4,794,504 | -0.06(-0.17%) |
Feb 09, 2005 | 37.39 | 37.39 | 36.23 | 36.37 | 5,005,796 | -1.02(-2.72%) |
Feb 08, 2005 | 37.31 | 37.60 | 37.05 | 37.39 | 4,669,592 | -0.03(-0.08%) |
Feb 07, 2005 | 37.08 | 37.60 | 36.98 | 37.41 | 5,070,158 | +0.57(+1.55%) |
Feb 04, 2005 | 35.54 | 37.25 | 35.50 | 36.84 | 7,169,950 | +1.06(+2.97%) |
Feb 03, 2005 | 34.95 | 35.85 | 34.95 | 35.78 | 10,597,621 | -0.09(-0.26%) |
Feb 02, 2005 | 35.33 | 36.19 | 34.98 | 35.87 | 4,559,924 | +1.02(+2.93%) |
Feb 01, 2005 | 34.72 | 35.22 | 33.68 | 34.85 | 6,702,483 | +0.94(+2.76%) |
Jan 31, 2005 | 34.24 | 34.75 | 33.68 | 33.92 | 5,845,036 | -0.49(-1.43%) |
Jan 28, 2005 | 33.77 | 34.44 | 33.54 | 34.41 | 2,935,644 | +0.73(+2.17%) |
Jan 27, 2005 | 33.46 | 34.24 | 33.41 | 33.68 | 3,147,359 | +0.22(+0.65%) |
Jan 26, 2005 | 33.11 | 33.51 | 33.11 | 33.46 | 2,330,562 | +0.54(+1.64%) |
Jan 25, 2005 | 33.16 | 33.82 | 32.80 | 32.92 | 3,607,205 | -0.05(-0.14%) |
Jan 24, 2005 | 34.17 | 34.36 | 32.83 | 32.97 | 6,275,665 | -0.85(-2.51%) |
Jan 21, 2005 | 34.31 | 34.43 | 33.78 | 33.82 | 4,801,279 | -0.57(-1.66%) |
Jan 20, 2005 | 35.92 | 36.06 | 34.20 | 34.39 | 5,490,624 | -1.53(-4.26%) |
Jan 19, 2005 | 36.28 | 36.56 | 35.74 | 35.92 | 3,214,261 | -0.12(-0.33%) |
Jan 18, 2005 | 34.84 | 36.29 | 34.67 | 36.04 | 3,149,900 | +1.20(+3.43%) |
Jan 14, 2005 | 35.19 | 35.23 | 34.65 | 34.84 | 3,083,421 | -0.06(-0.18%) |
Jan 13, 2005 | 35.28 | 35.67 | 34.83 | 34.91 | 3,249,829 | -0.26(-0.74%) |
Jan 12, 2005 | 35.52 | 35.87 | 34.67 | 35.17 | 4,454,066 | -0.46(-1.30%) |
Jan 11, 2005 | 35.10 | 35.71 | 34.66 | 35.63 | 4,017,933 | +0.53(+1.52%) |
Jan 10, 2005 | 35.09 | 35.40 | 34.65 | 35.09 | 3,219,766 | -0.09(-0.27%) |
Jan 07, 2005 | 36.22 | 36.22 | 35.05 | 35.19 | 5,253,503 | -1.03(-2.86%) |
Jan 06, 2005 | 34.24 | 36.55 | 34.24 | 36.22 | 7,785,195 | +2.03(+5.93%) |
Jan 05, 2005 | 33.49 | 34.34 | 33.49 | 34.20 | 4,849,550 | +0.60(+1.80%) |
Jan 04, 2005 | 34.03 | 34.20 | 33.34 | 33.59 | 6,918,009 | -0.26(-0.77%) |
Jan 03, 2005 | 34.36 | 34.64 | 33.77 | 33.85 | 3,277,776 | -0.51(-1.47%) |
Dec 31, 2004 | 34.52 | 34.66 | 34.20 | 34.36 | 1,700,920 | -0.16(-0.47%) |
Dec 30, 2004 | 34.48 | 34.72 | 34.06 | 34.52 | 3,197,748 | +0.49(+1.44%) |
Dec 29, 2004 | 33.72 | 34.14 | 33.46 | 34.03 | 2,523,223 | +0.21(+0.61%) |
Dec 28, 2004 | 32.87 | 33.89 | 32.87 | 33.82 | 3,092,313 | +1.06(+3.23%) |
Dec 27, 2004 | 33.20 | 33.29 | 32.55 | 32.76 | 2,224,704 | -0.54(-1.63%) |
Dec 23, 2004 | 33.30 | 33.37 | 32.93 | 33.30 | 893,862 | +0.07(+0.21%) |
Dec 22, 2004 | 33.04 | 33.73 | 32.97 | 33.23 | 2,911,932 | +0.17(+0.51%) |
Dec 21, 2004 | 32.32 | 33.24 | 31.82 | 33.06 | 4,594,222 | +0.79(+2.46%) |
Dec 20, 2004 | 33.11 | 33.59 | 32.21 | 32.27 | 4,792,387 | -0.72(-2.19%) |
Dec 17, 2004 | 32.71 | 33.06 | 32.50 | 32.99 | 2,917,860 | +0.28(+0.87%) |
Dec 16, 2004 | 32.12 | 32.71 | 31.84 | 32.71 | 4,673,827 | +0.63(+1.97%) |
Dec 15, 2004 | 31.88 | 32.69 | 31.54 | 32.08 | 8,573,623 | +0.04(+0.12%) |
Dec 14, 2004 | 31.67 | 32.05 | 31.67 | 32.04 | 4,739,882 | +0.39(+1.24%) |
Dec 13, 2004 | 31.04 | 31.76 | 31.04 | 31.65 | 3,034,727 | +0.61(+1.98%) |
Dec 10, 2004 | 29.71 | 31.06 | 29.71 | 31.03 | 5,261,548 | +1.32(+4.45%) |
Dec 09, 2004 | 29.54 | 29.76 | 29.24 | 29.71 | 3,501,771 | +0.09(+0.32%) |
Dec 08, 2004 | 29.71 | 29.78 | 29.50 | 29.62 | 2,367,400 | +0.15(+0.51%) |
Dec 07, 2004 | 29.84 | 30.04 | 29.45 | 29.46 | 1,462,105 | -0.37(-1.25%) |
Dec 06, 2004 | 29.95 | 29.95 | 29.64 | 29.84 | 1,192,804 | -0.17(-0.58%) |
Dec 03, 2004 | 29.62 | 30.61 | 29.28 | 30.01 | 7,222,879 | +1.34(+4.68%) |
Dec 02, 2004 | 28.65 | 28.81 | 28.51 | 28.67 | 3,923,084 | +0.02(+0.08%) |
Dec 01, 2004 | 27.58 | 28.70 | 27.51 | 28.65 | 5,944,119 | +1.11(+4.03%) |
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |