Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.40 | 36.51 | 35.75 | 36.40 | 54,790 | +0.40(+1.11%) |
Nov 29, 2005 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 36.00 | 36.45 | 35.75 | 36.00 | 11,768 | +0.05(+0.14%) |
Nov 25, 2005 | 35.95 | 36.20 | 35.70 | 35.95 | 7,662 | -0.10(-0.28%) |
Nov 23, 2005 | 36.05 | 36.55 | 36.00 | 36.05 | 3,459 | -0.25(-0.69%) |
Nov 22, 2005 | 36.30 | 36.45 | 35.90 | 36.30 | 9,052 | -0.15(-0.41%) |
Nov 21, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 48,740 | +0.20(+0.55%) |
Nov 18, 2005 | 36.25 | 36.50 | 35.40 | 36.25 | 15,510 | +0.60(+1.68%) |
Nov 17, 2005 | 35.65 | 36.00 | 35.40 | 35.65 | 5,490 | -0.35(-0.97%) |
Nov 16, 2005 | 36.00 | 36.05 | 35.60 | 36.00 | 28,329 | -0.15(-0.41%) |
Nov 15, 2005 | 36.15 | 36.65 | 35.80 | 36.15 | 8,177 | +0.00(+0.00%) |
Nov 14, 2005 | 36.15 | 36.15 | 35.75 | 36.15 | 5,152 | +0.55(+1.54%) |
Nov 11, 2005 | 35.60 | 36.25 | 35.60 | 35.60 | 1,756 | +0.20(+0.56%) |
Nov 10, 2005 | 35.40 | 36.00 | 35.35 | 35.40 | 11,305 | -0.30(-0.84%) |
Nov 09, 2005 | 35.70 | 35.90 | 35.55 | 35.70 | 5,641 | +0.25(+0.71%) |
Nov 08, 2005 | 36.20 | 35.80 | 35.40 | 35.45 | 1,593 | -0.75(-2.07%) |
Nov 07, 2005 | 36.20 | 36.20 | 35.70 | 36.20 | 8,902 | +0.30(+0.84%) |
Nov 04, 2005 | 35.90 | 36.00 | 35.50 | 35.90 | 3,136 | -0.65(-1.78%) |
Nov 03, 2005 | 36.55 | 36.75 | 36.25 | 36.55 | 4,456 | +0.05(+0.14%) |
Nov 02, 2005 | 36.50 | 36.50 | 36.00 | 36.50 | 13,977 | +0.20(+0.55%) |
Nov 01, 2005 | 36.30 | 36.50 | 35.90 | 36.30 | 7,675 | +0.10(+0.28%) |
Oct 31, 2005 | 36.00 | 36.60 | 35.90 | 36.20 | 8,639 | +0.20(+0.56%) |
Oct 28, 2005 | 36.00 | 36.20 | 35.50 | 36.00 | 4,984 | +0.00(+0.00%) |
Oct 27, 2005 | 36.00 | 36.00 | 35.45 | 36.00 | 20,164 | +0.10(+0.28%) |
Oct 26, 2005 | 35.90 | 36.00 | 35.60 | 35.90 | 3,565 | -0.20(-0.55%) |
Oct 25, 2005 | 36.10 | 36.25 | 35.75 | 36.10 | 4,483 | +0.60(+1.69%) |
Oct 24, 2005 | 35.50 | 35.80 | 35.05 | 35.50 | 7,388 | +0.50(+1.43%) |
Oct 21, 2005 | 35.00 | 35.21 | 35.00 | 35.00 | 8,361 | +0.00(+0.00%) |
Oct 20, 2005 | 35.00 | 35.70 | 35.00 | 35.00 | 3,934 | -0.35(-0.99%) |
Oct 19, 2005 | 35.35 | 35.50 | 35.00 | 35.35 | 49,185 | -0.15(-0.42%) |
Oct 18, 2005 | 35.50 | 35.95 | 35.25 | 35.50 | 4,047 | -0.50(-1.39%) |
Oct 17, 2005 | 36.00 | 36.40 | 35.95 | 36.00 | 5,020 | -0.30(-0.83%) |
Oct 14, 2005 | 36.30 | 36.35 | 35.95 | 36.30 | 7,381 | +0.85(+2.40%) |
Oct 13, 2005 | 36.25 | 35.80 | 35.00 | 35.45 | 3,467 | -0.80(-2.21%) |
Oct 12, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 5,423 | -0.40(-1.09%) |
Oct 11, 2005 | 36.65 | 36.85 | 36.20 | 36.65 | 2,593 | -0.10(-0.27%) |
Oct 10, 2005 | 37.00 | 36.80 | 36.70 | 36.75 | 674 | -0.25(-0.68%) |
Oct 07, 2005 | 37.00 | 37.00 | 36.35 | 37.00 | 13,614 | +0.25(+0.68%) |
Oct 06, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.25(-0.68%) |
Oct 05, 2005 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 37.05 | 36.60 | 37.00 | 5,012 | +0.35(+0.95%) | |
Sep 30, 2005 | 37.25 | 36.65 | 36.65 | 4,902 | +0.45(+1.24%) | |
Sep 29, 2005 | 37.00 | 36.20 | 36.20 | 4,609 | -0.65(-1.76%) | |
Sep 28, 2005 | 36.85 | 36.90 | 36.40 | 36.85 | 4,297 | +0.65(+1.80%) |
Sep 27, 2005 | 36.20 | 36.35 | 35.80 | 36.20 | 6,302 | -0.20(-0.55%) |
Sep 26, 2005 | 36.40 | 36.85 | 36.20 | 36.40 | 13,276 | +0.55(+1.53%) |
Sep 23, 2005 | 35.85 | 35.85 | 35.30 | 35.85 | 3,164 | +0.15(+0.42%) |
Sep 22, 2005 | 35.70 | 35.95 | 35.65 | 35.70 | 3,158 | -0.95(-2.59%) |
Sep 21, 2005 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.65 | 36.75 | 36.40 | 36.65 | 2,347 | +0.05(+0.14%) |
Sep 19, 2005 | 36.60 | 36.60 | 36.25 | 36.60 | 3,573 | +0.20(+0.55%) |
Sep 16, 2005 | 36.40 | 37.05 | 36.15 | 36.40 | 6,598 | -0.15(-0.41%) |
Sep 15, 2005 | 36.55 | 36.60 | 36.55 | 36.55 | 468 | +0.00(+0.00%) |
Sep 14, 2005 | 36.55 | 37.00 | 36.50 | 36.55 | 4,284 | +0.05(+0.14%) |
Sep 13, 2005 | 36.50 | 37.00 | 36.50 | 36.50 | 2,320 | -0.40(-1.08%) |
Sep 12, 2005 | 36.90 | 37.00 | 36.45 | 36.90 | 8,302 | -0.10(-0.27%) |
Sep 09, 2005 | 37.00 | 37.20 | 36.70 | 37.00 | 1,334 | +0.50(+1.37%) |
Sep 08, 2005 | 36.50 | 37.00 | 36.50 | 36.50 | 3,633 | -0.65(-1.75%) |
Sep 07, 2005 | 37.15 | 37.20 | 37.15 | 37.15 | 2,726 | +0.00(+0.00%) |
Sep 06, 2005 | 37.15 | 37.15 | 36.75 | 37.15 | 2,713 | +0.90(+2.48%) |
Sep 02, 2005 | 36.25 | 36.25 | 35.90 | 36.25 | 8,045 | +0.25(+0.69%) |
Sep 01, 2005 | 36.00 | 36.00 | 34.74 | 36.00 | 53,176 | +1.50(+4.35%) |
Aug 31, 2005 | 34.50 | 35.25 | 34.25 | 34.50 | 7,692 | +0.40(+1.17%) |
Aug 30, 2005 | 34.10 | 34.50 | 33.90 | 34.10 | 20,616 | -0.05(-0.15%) |
Aug 29, 2005 | 34.15 | 34.70 | 34.05 | 34.15 | 1,611 | -0.40(-1.16%) |
Aug 26, 2005 | 34.55 | 34.65 | 34.25 | 34.55 | 3,926 | -0.25(-0.72%) |
Aug 25, 2005 | 34.80 | 34.90 | 34.50 | 34.80 | 15,561 | -0.50(-1.42%) |
Aug 24, 2005 | 35.30 | 35.30 | 34.84 | 35.30 | 3,950 | +0.00(+0.00%) |
Aug 23, 2005 | 35.30 | 35.50 | 35.00 | 35.30 | 3,123 | -0.35(-0.98%) |
Aug 22, 2005 | 35.65 | 35.75 | 35.35 | 35.65 | 1,932 | +0.50(+1.42%) |
Aug 19, 2005 | 35.15 | 35.30 | 34.70 | 35.15 | 7,067 | +0.30(+0.86%) |
Aug 18, 2005 | 34.85 | 35.00 | 34.50 | 34.85 | 4,119 | -0.65(-1.83%) |
Aug 17, 2005 | 35.50 | 35.50 | 34.75 | 35.50 | 4,304 | +0.05(+0.14%) |
Aug 16, 2005 | 35.45 | 35.80 | 35.40 | 35.45 | 5,076 | -0.75(-2.07%) |
Aug 15, 2005 | 36.20 | 36.30 | 35.75 | 36.20 | 6,861 | -0.55(-1.50%) |
Aug 12, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 36.75 | 36.75 | 36.10 | 36.75 | 2,185 | +1.00(+2.80%) |
Aug 09, 2005 | 35.75 | 36.15 | 35.75 | 35.75 | 4,087 | -0.25(-0.69%) |
Aug 08, 2005 | 36.00 | 36.00 | 35.90 | 36.00 | 17,098 | -0.75(-2.04%) |
Aug 05, 2005 | 36.75 | 36.80 | 36.25 | 36.75 | 33,649 | +0.00(+0.00%) |
Aug 04, 2005 | 36.75 | 36.80 | 36.25 | 36.75 | 33,649 | -0.05(-0.14%) |
Aug 03, 2005 | 36.80 | 36.90 | 36.20 | 36.80 | 9,548 | +0.90(+2.51%) |
Aug 02, 2005 | 35.90 | 36.50 | 35.80 | 35.90 | 6,961 | +0.15(+0.42%) |
Aug 01, 2005 | 35.75 | 35.75 | 35.35 | 35.75 | 6,583 | +0.00(+0.00%) |
Jul 29, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.00(+0.00%) |
Jul 28, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.95(+2.73%) |
Jul 27, 2005 | 34.80 | 35.20 | 34.60 | 34.80 | 5,659 | -0.65(-1.83%) |
Jul 26, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.00(+0.00%) |
Jul 25, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.45(+1.29%) |
Jul 22, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.00(+0.00%) |
Jul 21, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.60(+1.74%) |
Jul 20, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.00(+0.00%) |
Jul 19, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.30(+0.88%) |
Jul 18, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.00(+0.00%) |
Jul 14, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.30(+0.89%) |
Jul 13, 2005 | 33.80 | 34.25 | 33.80 | 33.80 | 3,552 | +0.20(+0.60%) |
Jul 12, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 11, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 08, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | +0.00(+0.00%) |
Jul 07, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | -0.65(-1.90%) |
Jul 06, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.25 | 34.30 | 33.75 | 34.25 | 5,673 | +0.05(+0.15%) |
Jun 29, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | +0.00(+0.00%) |
Jun 28, 2005 | 34.20 | 34.25 | 33.70 | 34.20 | 12,277 | -0.10(-0.29%) |
Jun 27, 2005 | 34.30 | 34.50 | 33.90 | 34.30 | 8,474 | -0.45(-1.29%) |
Jun 24, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 23, 2005 | 34.75 | 34.85 | 34.40 | 34.75 | 30,512 | +0.00(+0.00%) |
Jun 22, 2005 | 34.75 | 35.20 | 34.50 | 34.75 | 7,929 | +0.35(+1.02%) |
Jun 21, 2005 | 34.40 | 34.85 | 34.40 | 34.40 | 3,568 | -1.15(-3.23%) |
Jun 20, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.00(+0.00%) |
Jun 17, 2005 | 35.55 | 35.55 | 34.80 | 35.55 | 6,865 | +0.80(+2.30%) |
Jun 16, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.00(+0.00%) |
Jun 15, 2005 | 34.75 | 35.75 | 34.25 | 34.75 | 9,104 | +0.14(+0.40%) |
Jun 14, 2005 | 34.61 | 35.10 | 34.35 | 34.61 | 69,491 | -0.34(-0.97%) |
Jun 13, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.00(+0.00%) |
Jun 10, 2005 | 34.95 | 35.10 | 34.55 | 34.95 | 99,238 | +0.55(+1.60%) |
Jun 09, 2005 | 34.40 | 35.05 | 34.40 | 34.40 | 30,449 | -0.50(-1.43%) |
Jun 08, 2005 | 34.90 | 35.35 | 34.50 | 34.90 | 10,571 | +0.10(+0.29%) |
Jun 07, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | +0.00(+0.00%) |
Jun 06, 2005 | 34.80 | 34.90 | 34.45 | 34.80 | 21,361 | -0.35(-1.00%) |
Jun 03, 2005 | 35.15 | 35.15 | 34.60 | 35.15 | 8,503 | +0.00(+0.00%) |
Jun 02, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.00(+0.00%) |
Jun 01, 2005 | 35.15 | 35.15 | 34.45 | 35.15 | 10,042 | +0.15(+0.43%) |
May 31, 2005 | 35.00 | 35.35 | 34.55 | 35.00 | 9,581 | -0.75(-2.10%) |
May 27, 2005 | 35.75 | 35.80 | 35.35 | 35.75 | 3,735 | +0.05(+0.14%) |
May 26, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.00(+0.00%) |
May 25, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.10(+0.28%) |
May 24, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.10(-0.28%) |
May 23, 2005 | 35.70 | 35.70 | 35.30 | 35.70 | 4,744 | +0.00(+0.00%) |
May 20, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.00(+0.00%) |
May 19, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.70(+2.00%) |
May 17, 2005 | 35.00 | 35.10 | 34.60 | 35.00 | 7,775 | -0.30(-0.85%) |
May 16, 2005 | 35.30 | 35.75 | 35.15 | 35.30 | 8,068 | -0.10(-0.28%) |
May 13, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | +0.00(+0.00%) |
May 12, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | -0.70(-1.94%) |
May 11, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | +0.00(+0.00%) |
May 10, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | -0.15(-0.41%) |
May 09, 2005 | 36.25 | 36.75 | 36.25 | 36.25 | 4,752 | -0.45(-1.23%) |
May 06, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.00(+0.00%) |
May 05, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.80(+2.23%) |
May 04, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | +0.00(+0.00%) |
May 03, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | -0.05(-0.14%) |
May 02, 2005 | 35.95 | 36.00 | 35.50 | 35.95 | 5,243 | +0.25(+0.70%) |
Apr 29, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.00(+0.00%) |
Apr 28, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.10(+0.28%) |
Apr 27, 2005 | 35.60 | 35.80 | 35.20 | 35.60 | 7,794 | -0.50(-1.39%) |
Apr 26, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.00(+0.00%) |
Apr 25, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.35(+0.98%) |
Apr 22, 2005 | 35.75 | 36.35 | 35.65 | 35.75 | 7,512 | +0.05(+0.14%) |
Apr 21, 2005 | 35.70 | 36.00 | 35.40 | 35.70 | 7,074 | +0.00(+0.00%) |
Apr 20, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | +0.00(+0.00%) |
Apr 19, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | -0.05(-0.14%) |
Apr 18, 2005 | 35.75 | 36.00 | 35.30 | 35.75 | 4,914 | -0.45(-1.24%) |
Apr 15, 2005 | 36.20 | 36.30 | 35.65 | 36.20 | 3,907 | +0.20(+0.56%) |
Apr 14, 2005 | 36.00 | 36.50 | 35.95 | 36.00 | 3,290 | -1.35(-3.61%) |
Apr 13, 2005 | 37.35 | 37.35 | 36.60 | 37.35 | 3,212 | +0.45(+1.22%) |
Apr 12, 2005 | 36.90 | 37.35 | 36.90 | 36.90 | 5,082 | -0.25(-0.67%) |
Apr 11, 2005 | 37.15 | 37.25 | 36.60 | 37.15 | 14,614 | +0.90(+2.48%) |
Apr 08, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.00(+0.00%) |
Apr 07, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.25(+0.69%) |
Apr 06, 2005 | 36.00 | 36.50 | 36.00 | 36.00 | 11,187 | -0.50(-1.37%) |
Apr 05, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | +0.00(+0.00%) |
Apr 04, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | -0.10(-0.27%) |
Apr 01, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | +0.00(+0.00%) |
Mar 31, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | -0.75(-2.01%) |
Mar 30, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.00(+0.00%) |
Mar 29, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.50(+1.36%) |
Mar 28, 2005 | 36.85 | 37.10 | 36.60 | 36.85 | 9,025 | -0.05(-0.14%) |
Mar 24, 2005 | 36.90 | 37.35 | 36.85 | 36.90 | 5,209 | -0.35(-0.94%) |
Mar 23, 2005 | 37.25 | 38.00 | 37.00 | 37.25 | 5,288 | +0.25(+0.68%) |
Mar 22, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | +0.00(+0.00%) |
Mar 21, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | -0.80(-2.12%) |
Mar 18, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.00(+0.00%) |
Mar 17, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.05(+0.13%) |
Mar 16, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.00(+0.00%) |
Mar 15, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.25(+0.67%) |
Mar 14, 2005 | 37.50 | 37.50 | 37.00 | 37.50 | 4,639 | +0.35(+0.94%) |
Mar 11, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | +0.00(+0.00%) |
Mar 10, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | -0.40(-1.07%) |
Mar 09, 2005 | 37.55 | 37.65 | 37.15 | 37.55 | 8,800 | +0.20(+0.54%) |
Mar 08, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +0.00(+0.00%) |
Mar 07, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +1.00(+2.75%) |
Mar 04, 2005 | 36.35 | 36.80 | 36.04 | 36.35 | 18,588 | +0.35(+0.97%) |
Mar 03, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | +0.00(+0.00%) |
Mar 02, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | -0.10(-0.28%) |
Mar 01, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 7,908 | +0.10(+0.28%) |
Feb 28, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | +0.00(+0.00%) |
Feb 25, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | -0.40(-1.10%) |
Feb 24, 2005 | 36.40 | 36.40 | 35.75 | 36.40 | 5,539 | +0.15(+0.41%) |
Feb 23, 2005 | 36.25 | 36.60 | 35.60 | 36.25 | 27,488 | +0.65(+1.83%) |
Feb 22, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.00(+0.00%) |
Feb 18, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.40(+1.14%) |
Feb 17, 2005 | 35.20 | 35.25 | 34.80 | 35.20 | 9,425 | +0.60(+1.73%) |
Feb 16, 2005 | 34.60 | 35.10 | 34.60 | 34.60 | 5,689 | -0.35(-1.00%) |
Feb 15, 2005 | 34.95 | 35.00 | 34.60 | 34.95 | 4,961 | +0.30(+0.87%) |
Feb 14, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 11, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 10, 2005 | 34.65 | 34.75 | 34.25 | 34.65 | 7,133 | -0.05(-0.14%) |
Feb 09, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 08, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 07, 2005 | 34.70 | 34.80 | 34.20 | 34.70 | 7,896 | +0.70(+2.06%) |
Feb 04, 2005 | 34.00 | 34.40 | 33.75 | 34.00 | 13,162 | -0.50(-1.45%) |
Feb 03, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | +0.00(+0.00%) |
Feb 02, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | -0.35(-1.00%) |
Feb 01, 2005 | 34.85 | 35.10 | 34.10 | 34.85 | 6,932 | +0.25(+0.72%) |
Jan 31, 2005 | 34.60 | 34.85 | 34.25 | 34.60 | 4,446 | +0.80(+2.37%) |
Jan 28, 2005 | 33.80 | 34.30 | 33.75 | 33.80 | 9,402 | -0.40(-1.17%) |
Jan 27, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.00(+0.00%) |
Jan 26, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.60(+1.79%) |
Jan 25, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | +0.00(+0.00%) |
Jan 24, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | -0.90(-2.61%) |
Jan 21, 2005 | 34.50 | 34.55 | 33.90 | 34.50 | 8,980 | +0.15(+0.44%) |
Jan 20, 2005 | 34.35 | 34.75 | 34.20 | 34.35 | 4,526 | -0.35(-1.01%) |
Jan 19, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | +0.00(+0.00%) |
Jan 18, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | -0.10(-0.29%) |
Jan 14, 2005 | 34.80 | 35.35 | 34.75 | 34.80 | 7,274 | -0.45(-1.28%) |
Jan 13, 2005 | 35.25 | 35.50 | 34.95 | 35.25 | 11,227 | +0.20(+0.57%) |
Jan 12, 2005 | 35.05 | 35.85 | 35.00 | 35.05 | 32,253 | -0.30(-0.85%) |
Jan 11, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | +0.00(+0.00%) |
Jan 10, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | -0.45(-1.26%) |
Jan 07, 2005 | 35.80 | 36.00 | 35.40 | 35.80 | 4,803 | -0.20(-0.56%) |
Jan 06, 2005 | 36.00 | 36.05 | 35.50 | 36.00 | 11,476 | +0.00(+0.00%) |
Jan 05, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | +0.00(+0.00%) |
Jan 04, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | -0.55(-1.50%) |
Jan 03, 2005 | 36.55 | 37.25 | 36.50 | 36.55 | 715 | -0.45(-1.22%) |
Dec 31, 2004 | 37.00 | 37.50 | 36.60 | 37.00 | 3,202 | +0.25(+0.68%) |
Dec 30, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.00(+0.00%) |
Dec 29, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.20(+0.55%) |
Dec 28, 2004 | 36.55 | 37.20 | 36.50 | 36.55 | 3,114 | +0.55(+1.53%) |
Dec 27, 2004 | 36.00 | 36.75 | 35.80 | 36.00 | 9,775 | +0.75(+2.13%) |
Dec 23, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | +0.00(+0.00%) |
Dec 22, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | -0.25(-0.70%) |
Dec 21, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.00(+0.00%) |
Dec 20, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.60(+1.72%) |
Dec 17, 2004 | 34.90 | 35.15 | 34.60 | 34.90 | 4,435 | -1.10(-3.06%) |
Dec 16, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.00(+0.00%) |
Dec 15, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.35(+0.98%) |
Dec 14, 2004 | 35.65 | 35.65 | 35.00 | 35.65 | 2,729 | +0.90(+2.59%) |
Dec 13, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.00(+0.00%) |
Dec 10, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.20(+0.58%) |
Dec 09, 2004 | 34.55 | 34.55 | 34.15 | 34.55 | 2,055 | -0.45(-1.29%) |
Dec 08, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | +0.00(+0.00%) |
Dec 07, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | -0.30(-0.85%) |
Dec 06, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | +0.00(+0.00%) |
Dec 03, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | -0.15(-0.42%) |
Dec 02, 2004 | 35.45 | 35.45 | 34.90 | 35.45 | 9,629 | +0.20(+0.57%) |