Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.31 | 35.38 | 35.13 | 35.17 | 1,311,638 | +0.17(+0.49%) |
Nov 29, 2005 | 35.22 | 35.23 | 34.94 | 35.00 | 1,240,010 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.88 | 34.41 | 34.53 | 1,317,286 | +0.54(+1.58%) |
Nov 25, 2005 | 34.03 | 34.08 | 33.96 | 33.99 | 236,577 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.00 | 33.80 | 33.88 | 660,568 | +0.13(+0.39%) |
Nov 22, 2005 | 33.37 | 33.81 | 33.28 | 33.75 | 1,944,737 | +0.35(+1.05%) |
Nov 21, 2005 | 33.44 | 33.54 | 33.26 | 33.40 | 996,116 | +0.15(+0.45%) |
Nov 18, 2005 | 33.26 | 33.30 | 32.99 | 33.25 | 714,225 | +0.33(+0.99%) |
Nov 17, 2005 | 32.87 | 33.05 | 32.61 | 32.92 | 2,263,469 | +0.14(+0.43%) |
Nov 16, 2005 | 32.95 | 32.95 | 32.72 | 32.78 | 805,878 | -0.18(-0.54%) |
Nov 15, 2005 | 33.15 | 33.31 | 32.89 | 32.96 | 641,570 | -0.19(-0.56%) |
Nov 14, 2005 | 33.17 | 33.21 | 33.08 | 33.15 | 913,449 | -0.31(-0.93%) |
Nov 11, 2005 | 33.28 | 33.49 | 33.26 | 33.46 | 1,362,214 | +0.24(+0.73%) |
Nov 10, 2005 | 33.18 | 33.30 | 32.78 | 33.22 | 1,297,390 | -0.14(-0.42%) |
Nov 09, 2005 | 33.20 | 33.47 | 33.12 | 33.36 | 1,007,284 | +0.06(+0.19%) |
Nov 08, 2005 | 33.21 | 33.42 | 33.12 | 33.30 | 854,272 | -0.10(-0.30%) |
Nov 07, 2005 | 33.37 | 33.48 | 33.11 | 33.40 | 1,052,212 | +0.11(+0.33%) |
Nov 04, 2005 | 33.59 | 33.69 | 33.13 | 33.29 | 889,701 | -0.21(-0.63%) |
Nov 03, 2005 | 33.67 | 33.85 | 33.44 | 33.50 | 1,561,951 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.73 | 33.19 | 33.73 | 1,084,046 | +0.37(+1.10%) |
Nov 01, 2005 | 33.22 | 33.46 | 33.13 | 33.37 | 952,472 | -0.09(-0.26%) |
Oct 31, 2005 | 33.15 | 33.57 | 33.14 | 33.45 | 1,191,360 | +0.16(+0.47%) |
Oct 28, 2005 | 33.03 | 33.67 | 32.98 | 33.30 | 1,981,321 | +0.26(+0.78%) |
Oct 27, 2005 | 33.56 | 33.62 | 33.04 | 33.04 | 936,041 | -0.52(-1.56%) |
Oct 26, 2005 | 33.77 | 33.97 | 33.52 | 33.56 | 1,438,720 | -0.34(-1.01%) |
Oct 25, 2005 | 34.12 | 34.28 | 33.76 | 33.90 | 1,353,229 | -0.36(-1.05%) |
Oct 24, 2005 | 33.90 | 34.28 | 33.87 | 34.26 | 1,553,992 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.42 | 33.93 | 33.98 | 1,862,326 | +0.03(+0.09%) |
Oct 20, 2005 | 34.46 | 34.53 | 33.89 | 33.95 | 4,488,942 | +0.03(+0.09%) |
Oct 19, 2005 | 33.22 | 33.92 | 33.16 | 33.92 | 2,471,934 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.86 | 33.60 | 33.70 | 1,525,239 | -0.23(-0.69%) |
Oct 17, 2005 | 33.86 | 34.03 | 33.83 | 33.93 | 1,016,526 | +0.24(+0.72%) |
Oct 14, 2005 | 33.30 | 33.74 | 33.26 | 33.69 | 870,703 | +0.45(+1.36%) |
Oct 13, 2005 | 32.90 | 33.26 | 32.73 | 33.24 | 1,174,801 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,595,069 | -0.23(-0.68%) |
Oct 11, 2005 | 33.57 | 33.67 | 33.18 | 33.24 | 2,383,234 | -0.22(-0.65%) |
Oct 10, 2005 | 33.53 | 33.60 | 33.26 | 33.46 | 1,724,077 | +0.00(+0.00%) |
Oct 07, 2005 | 33.28 | 33.52 | 33.30 | 33.46 | 1,608,291 | +0.37(+1.11%) |
Oct 06, 2005 | 33.33 | 33.45 | 33.00 | 33.09 | 1,585,699 | -0.13(-0.40%) |
Oct 05, 2005 | 33.54 | 33.65 | 33.22 | 33.23 | 1,496,228 | -0.29(-0.86%) |
Oct 04, 2005 | 33.73 | 33.95 | 33.51 | 33.51 | 609,479 | -0.04(-0.12%) |
Oct 03, 2005 | 33.62 | 33.68 | 33.45 | 33.55 | 828,599 | -0.20(-0.60%) |
Sep 30, 2005 | 33.61 | 33.94 | 33.58 | 33.76 | 923,589 | +0.04(+0.12%) |
Sep 29, 2005 | 33.48 | 33.76 | 33.20 | 33.72 | 1,614,966 | +0.18(+0.53%) |
Sep 28, 2005 | 33.54 | 33.66 | 33.34 | 33.54 | 979,557 | +0.39(+1.18%) |
Sep 27, 2005 | 33.16 | 33.29 | 32.94 | 33.15 | 1,291,228 | -0.35(-1.05%) |
Sep 26, 2005 | 33.48 | 33.66 | 33.37 | 33.50 | 1,627,931 | +0.86(+2.63%) |
Sep 23, 2005 | 32.64 | 32.76 | 32.17 | 32.64 | 1,568,369 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.69 | 32.95 | 1,773,497 | -0.20(-0.61%) |
Sep 21, 2005 | 33.39 | 33.50 | 33.10 | 33.15 | 1,157,215 | -0.38(-1.14%) |
Sep 20, 2005 | 33.53 | 34.04 | 33.43 | 33.53 | 929,494 | -0.23(-0.69%) |
Sep 19, 2005 | 33.76 | 33.87 | 33.65 | 33.76 | 1,296,748 | -0.69(-1.99%) |
Sep 16, 2005 | 34.04 | 34.47 | 34.01 | 34.45 | 1,332,048 | +0.93(+2.77%) |
Sep 15, 2005 | 33.60 | 33.65 | 33.40 | 33.52 | 546,965 | -0.30(-0.88%) |
Sep 14, 2005 | 34.01 | 34.08 | 33.70 | 33.82 | 722,569 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.27 | 33.90 | 33.97 | 1,339,109 | -0.57(-1.65%) |
Sep 12, 2005 | 34.60 | 34.73 | 34.42 | 34.53 | 928,724 | +0.00(+0.00%) |
Sep 09, 2005 | 34.31 | 34.59 | 34.31 | 34.53 | 1,114,469 | +0.37(+1.07%) |
Sep 08, 2005 | 34.18 | 34.29 | 34.11 | 34.17 | 558,775 | -0.22(-0.63%) |
Sep 07, 2005 | 34.39 | 34.55 | 34.21 | 34.39 | 1,494,431 | +0.09(+0.25%) |
Sep 06, 2005 | 34.06 | 34.32 | 34.05 | 34.30 | 1,335,386 | +0.72(+2.13%) |
Sep 02, 2005 | 33.58 | 33.80 | 33.55 | 33.58 | 984,178 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.69 | 33.19 | 33.59 | 1,462,083 | +0.35(+1.05%) |
Aug 31, 2005 | 32.82 | 33.30 | 32.63 | 33.24 | 1,236,801 | +0.52(+1.60%) |
Aug 30, 2005 | 32.75 | 32.80 | 32.49 | 32.72 | 955,681 | -0.09(-0.28%) |
Aug 29, 2005 | 32.56 | 32.84 | 32.49 | 32.81 | 581,239 | +0.23(+0.69%) |
Aug 26, 2005 | 33.02 | 33.05 | 32.56 | 32.59 | 795,096 | -0.30(-0.90%) |
Aug 25, 2005 | 32.83 | 32.95 | 32.76 | 32.88 | 717,691 | +0.00(+0.00%) |
Aug 24, 2005 | 32.86 | 33.24 | 32.85 | 32.88 | 514,617 | -0.13(-0.40%) |
Aug 23, 2005 | 32.94 | 33.08 | 32.82 | 33.02 | 689,322 | -0.06(-0.19%) |
Aug 22, 2005 | 33.05 | 33.25 | 32.97 | 33.08 | 929,494 | -0.01(-0.02%) |
Aug 19, 2005 | 33.02 | 33.14 | 32.96 | 33.09 | 576,232 | +0.32(+0.97%) |
Aug 18, 2005 | 32.68 | 32.92 | 32.56 | 32.77 | 1,343,216 | -0.34(-1.01%) |
Aug 17, 2005 | 32.94 | 33.18 | 32.82 | 33.10 | 1,473,892 | -0.02(-0.07%) |
Aug 16, 2005 | 33.52 | 33.60 | 33.12 | 33.12 | 1,540,129 | -0.76(-2.23%) |
Aug 15, 2005 | 33.69 | 33.99 | 33.65 | 33.88 | 868,135 | -0.01(-0.02%) |
Aug 12, 2005 | 33.80 | 34.04 | 33.72 | 33.89 | 897,146 | -0.19(-0.55%) |
Aug 11, 2005 | 33.94 | 34.13 | 33.80 | 34.07 | 473,283 | +0.19(+0.55%) |
Aug 10, 2005 | 34.07 | 34.25 | 33.81 | 33.89 | 1,022,046 | +0.28(+0.83%) |
Aug 09, 2005 | 33.33 | 33.75 | 33.27 | 33.61 | 828,471 | +0.37(+1.13%) |
Aug 08, 2005 | 33.55 | 33.58 | 33.22 | 33.23 | 554,410 | -0.13(-0.40%) |
Aug 05, 2005 | 33.61 | 33.65 | 33.26 | 33.37 | 484,964 | -0.20(-0.60%) |
Aug 04, 2005 | 33.60 | 33.86 | 33.47 | 33.57 | 1,007,284 | -0.51(-1.49%) |
Aug 03, 2005 | 33.83 | 34.13 | 33.83 | 34.07 | 1,086,614 | +0.38(+1.13%) |
Aug 02, 2005 | 33.54 | 33.75 | 33.53 | 33.69 | 2,264,881 | +0.41(+1.24%) |
Aug 01, 2005 | 33.24 | 33.43 | 33.15 | 33.28 | 1,347,709 | -0.08(-0.23%) |
Jul 29, 2005 | 33.55 | 33.57 | 33.32 | 33.36 | 884,695 | -0.33(-0.97%) |
Jul 28, 2005 | 33.60 | 33.71 | 33.43 | 33.69 | 1,313,949 | +0.23(+0.68%) |
Jul 27, 2005 | 33.31 | 33.52 | 33.22 | 33.46 | 1,157,086 | +0.10(+0.30%) |
Jul 26, 2005 | 33.44 | 33.51 | 33.29 | 33.36 | 1,898,140 | -0.14(-0.42%) |
Jul 25, 2005 | 33.61 | 33.73 | 33.37 | 33.50 | 2,504,924 | -0.62(-1.80%) |
Jul 22, 2005 | 34.50 | 34.55 | 34.04 | 34.11 | 2,665,381 | -0.04(-0.11%) |
Jul 21, 2005 | 34.46 | 34.46 | 33.95 | 34.15 | 3,202,462 | -0.84(-2.40%) |
Jul 20, 2005 | 34.56 | 35.02 | 34.37 | 34.99 | 2,544,332 | +0.34(+0.97%) |
Jul 19, 2005 | 34.25 | 34.71 | 34.20 | 34.66 | 1,581,719 | +0.65(+1.90%) |
Jul 18, 2005 | 34.14 | 34.15 | 33.97 | 34.01 | 1,457,847 | -0.32(-0.93%) |
Jul 15, 2005 | 34.14 | 34.46 | 34.04 | 34.33 | 893,424 | +0.06(+0.18%) |
Jul 14, 2005 | 34.31 | 34.42 | 34.08 | 34.27 | 1,791,340 | +0.46(+1.36%) |
Jul 13, 2005 | 33.75 | 33.87 | 33.65 | 33.81 | 1,125,765 | -0.43(-1.25%) |
Jul 12, 2005 | 34.02 | 34.39 | 33.96 | 34.24 | 1,333,204 | +0.53(+1.57%) |
Jul 11, 2005 | 33.36 | 33.75 | 33.35 | 33.71 | 1,080,324 | +0.62(+1.88%) |
Jul 08, 2005 | 32.52 | 33.15 | 32.50 | 33.09 | 2,257,821 | +0.51(+1.55%) |
Jul 07, 2005 | 32.27 | 32.62 | 32.27 | 32.58 | 1,917,909 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.23 | 32.98 | 33.02 | 1,388,786 | -0.09(-0.28%) |
Jul 05, 2005 | 32.92 | 33.15 | 32.81 | 33.11 | 1,565,545 | -0.63(-1.87%) |
Jul 01, 2005 | 33.87 | 33.95 | 33.59 | 33.74 | 1,568,241 | +0.01(+0.02%) |
Jun 30, 2005 | 34.00 | 34.06 | 33.73 | 33.73 | 1,708,801 | +0.01(+0.02%) |
Jun 29, 2005 | 33.85 | 33.89 | 33.53 | 33.72 | 2,050,895 | +0.42(+1.26%) |
Jun 28, 2005 | 32.96 | 33.35 | 32.95 | 33.30 | 1,026,795 | +0.33(+0.99%) |
Jun 27, 2005 | 33.04 | 33.13 | 32.84 | 32.98 | 1,332,305 | -0.09(-0.28%) |
Jun 24, 2005 | 33.16 | 33.26 | 32.97 | 33.07 | 1,715,220 | -0.23(-0.68%) |
Jun 23, 2005 | 33.33 | 33.78 | 33.23 | 33.30 | 2,817,879 | -0.53(-1.57%) |
Jun 22, 2005 | 33.90 | 34.08 | 33.69 | 33.83 | 3,848,526 | +0.89(+2.70%) |
Jun 21, 2005 | 32.62 | 33.00 | 32.60 | 32.94 | 1,709,315 | +0.19(+0.59%) |
Jun 20, 2005 | 32.63 | 32.86 | 32.59 | 32.74 | 1,882,223 | -0.46(-1.38%) |
Jun 17, 2005 | 33.05 | 33.22 | 32.92 | 33.20 | 1,936,650 | +0.80(+2.48%) |
Jun 16, 2005 | 32.30 | 32.46 | 32.17 | 32.40 | 1,341,419 | +0.34(+1.07%) |
Jun 15, 2005 | 32.21 | 32.33 | 31.71 | 32.06 | 1,653,989 | +0.02(+0.07%) |
Jun 14, 2005 | 32.14 | 32.20 | 31.94 | 32.03 | 1,050,800 | -0.24(-0.75%) |
Jun 13, 2005 | 32.23 | 32.35 | 32.13 | 32.27 | 1,929,205 | -0.30(-0.93%) |
Jun 10, 2005 | 32.77 | 32.77 | 32.49 | 32.58 | 1,429,606 | -0.59(-1.78%) |
Jun 09, 2005 | 32.94 | 33.19 | 32.80 | 33.17 | 2,155,385 | +0.12(+0.35%) |
Jun 08, 2005 | 33.18 | 33.21 | 32.95 | 33.05 | 3,338,402 | -0.05(-0.14%) |
Jun 07, 2005 | 32.72 | 33.32 | 32.72 | 33.10 | 3,714,769 | +0.50(+1.53%) |
Jun 06, 2005 | 32.60 | 32.67 | 32.50 | 32.60 | 1,114,854 | +0.09(+0.29%) |
Jun 03, 2005 | 32.52 | 32.68 | 32.45 | 32.51 | 3,223,514 | -0.11(-0.33%) |
Jun 02, 2005 | 32.24 | 32.67 | 32.17 | 32.62 | 3,045,086 | +0.21(+0.65%) |
Jun 01, 2005 | 31.93 | 32.53 | 31.90 | 32.41 | 1,596,738 | +0.27(+0.85%) |
May 31, 2005 | 32.52 | 32.58 | 32.11 | 32.13 | 2,561,148 | -0.66(-2.02%) |
May 27, 2005 | 32.61 | 32.88 | 32.57 | 32.80 | 1,230,896 | +0.19(+0.57%) |
May 26, 2005 | 32.49 | 32.72 | 32.49 | 32.61 | 1,878,244 | +0.09(+0.26%) |
May 25, 2005 | 32.69 | 32.74 | 32.47 | 32.52 | 1,504,187 | -0.19(-0.60%) |
May 24, 2005 | 32.41 | 32.77 | 32.35 | 32.72 | 2,555,244 | +0.19(+0.57%) |
May 23, 2005 | 32.37 | 32.61 | 32.35 | 32.53 | 1,629,215 | +0.05(+0.14%) |
May 20, 2005 | 32.40 | 32.54 | 32.24 | 32.49 | 1,514,199 | -0.02(-0.07%) |
May 19, 2005 | 32.31 | 32.56 | 32.29 | 32.51 | 4,787,777 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.70 | 32.02 | 32.65 | 3,376,398 | +0.44(+1.38%) |
May 17, 2005 | 31.81 | 32.25 | 31.81 | 32.20 | 1,718,429 | +0.10(+0.32%) |
May 16, 2005 | 31.76 | 32.17 | 31.75 | 32.10 | 1,317,928 | +0.54(+1.70%) |
May 13, 2005 | 31.39 | 31.81 | 31.29 | 31.57 | 2,138,569 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.61 | 31.24 | 31.36 | 2,078,109 | -0.28(-0.89%) |
May 11, 2005 | 31.51 | 31.74 | 31.32 | 31.64 | 1,137,318 | +0.21(+0.67%) |
May 10, 2005 | 31.27 | 31.72 | 31.25 | 31.43 | 1,954,750 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.86 | 31.62 | 31.84 | 1,956,932 | -0.12(-0.37%) |
May 06, 2005 | 31.98 | 32.04 | 31.71 | 31.96 | 1,782,611 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.46 | 31.64 | 1,469,656 | +0.17(+0.54%) |
May 04, 2005 | 31.11 | 31.51 | 31.04 | 31.47 | 1,748,466 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.89 | 30.65 | 30.86 | 1,346,297 | +0.09(+0.30%) |
May 02, 2005 | 30.69 | 30.83 | 30.55 | 30.76 | 1,043,996 | +0.05(+0.15%) |
Apr 29, 2005 | 30.86 | 30.87 | 30.36 | 30.72 | 2,749,461 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.83 | 30.46 | 30.47 | 1,322,935 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.04 | 30.60 | 30.90 | 1,368,889 | +0.19(+0.63%) |
Apr 26, 2005 | 30.83 | 31.01 | 30.65 | 30.71 | 1,570,937 | -0.21(-0.68%) |
Apr 25, 2005 | 30.93 | 31.00 | 30.77 | 30.92 | 1,320,111 | +0.07(+0.23%) |
Apr 22, 2005 | 31.03 | 31.08 | 30.69 | 30.85 | 1,630,627 | +0.07(+0.23%) |
Apr 21, 2005 | 30.73 | 30.97 | 30.33 | 30.78 | 4,254,675 | +1.57(+5.39%) |
Apr 20, 2005 | 29.54 | 29.70 | 29.06 | 29.21 | 2,191,071 | -0.04(-0.13%) |
Apr 19, 2005 | 29.25 | 29.31 | 29.01 | 29.24 | 2,349,730 | +0.30(+1.05%) |
Apr 18, 2005 | 28.68 | 29.14 | 28.51 | 28.94 | 2,905,296 | +0.15(+0.51%) |
Apr 15, 2005 | 29.35 | 29.37 | 28.76 | 28.79 | 4,803,052 | -0.76(-2.58%) |
Apr 14, 2005 | 29.91 | 29.96 | 29.50 | 29.56 | 3,433,135 | -0.40(-1.33%) |
Apr 13, 2005 | 30.38 | 30.38 | 29.91 | 29.95 | 2,267,833 | -0.55(-1.81%) |
Apr 12, 2005 | 30.25 | 30.53 | 30.02 | 30.51 | 1,855,266 | +0.06(+0.20%) |
Apr 11, 2005 | 30.57 | 30.60 | 30.37 | 30.44 | 1,853,726 | +0.23(+0.77%) |
Apr 08, 2005 | 30.16 | 30.35 | 30.03 | 30.21 | 1,298,673 | -0.09(-0.28%) |
Apr 07, 2005 | 30.41 | 30.43 | 30.16 | 30.30 | 3,304,513 | +0.09(+0.31%) |
Apr 06, 2005 | 30.31 | 30.34 | 30.16 | 30.20 | 2,895,284 | -0.34(-1.12%) |
Apr 05, 2005 | 30.65 | 30.71 | 30.51 | 30.55 | 1,898,526 | -0.23(-0.76%) |
Apr 04, 2005 | 30.57 | 30.88 | 30.42 | 30.78 | 1,551,168 | -0.16(-0.50%) |
Apr 01, 2005 | 31.45 | 31.47 | 30.86 | 30.94 | 1,707,261 | -0.29(-0.92%) |
Mar 31, 2005 | 31.57 | 31.63 | 31.19 | 31.22 | 1,546,676 | -0.12(-0.37%) |
Mar 30, 2005 | 31.09 | 31.40 | 31.09 | 31.34 | 1,578,895 | +0.58(+1.90%) |
Mar 29, 2005 | 30.97 | 31.16 | 30.58 | 30.76 | 1,892,236 | -0.26(-0.83%) |
Mar 28, 2005 | 31.08 | 31.15 | 30.88 | 31.01 | 962,484 | +0.03(+0.10%) |
Mar 24, 2005 | 31.27 | 31.39 | 30.98 | 30.98 | 1,200,731 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.04 | 30.68 | 30.94 | 3,221,589 | +0.31(+1.02%) |
Mar 22, 2005 | 30.95 | 31.15 | 30.51 | 30.62 | 1,702,383 | -0.29(-0.93%) |
Mar 21, 2005 | 31.08 | 31.08 | 30.77 | 30.91 | 1,743,203 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.36 | 31.08 | 31.26 | 1,871,312 | -0.09(-0.30%) |
Mar 17, 2005 | 31.43 | 31.51 | 31.23 | 31.36 | 1,033,085 | -0.02(-0.05%) |
Mar 16, 2005 | 31.58 | 31.71 | 31.37 | 31.37 | 2,303,647 | -0.10(-0.32%) |
Mar 15, 2005 | 31.90 | 31.90 | 31.47 | 31.47 | 2,255,382 | -0.44(-1.39%) |
Mar 14, 2005 | 31.80 | 32.04 | 31.71 | 31.92 | 1,194,441 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.27 | 31.72 | 31.82 | 2,038,316 | -0.19(-0.61%) |
Mar 10, 2005 | 32.00 | 32.13 | 31.82 | 32.02 | 1,622,411 | +0.11(+0.34%) |
Mar 09, 2005 | 31.84 | 32.17 | 31.84 | 31.91 | 1,188,921 | -0.21(-0.65%) |
Mar 08, 2005 | 32.04 | 32.25 | 31.92 | 32.12 | 1,624,722 | +0.43(+1.35%) |
Mar 07, 2005 | 31.48 | 31.78 | 31.43 | 31.69 | 1,192,900 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.78 | 31.51 | 31.68 | 1,348,351 | +0.37(+1.17%) |
Mar 03, 2005 | 31.46 | 31.47 | 31.11 | 31.32 | 2,621,095 | +0.14(+0.45%) |
Mar 02, 2005 | 31.22 | 31.47 | 31.15 | 31.18 | 2,221,236 | -0.41(-1.31%) |
Mar 01, 2005 | 31.69 | 31.73 | 31.42 | 31.59 | 1,377,747 | +0.00(+0.00%) |
Feb 28, 2005 | 31.82 | 31.82 | 31.39 | 31.59 | 1,153,749 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.81 | 31.50 | 31.75 | 2,715,572 | +0.09(+0.30%) |
Feb 24, 2005 | 31.35 | 31.67 | 31.20 | 31.65 | 1,572,220 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.40 | 31.10 | 31.32 | 1,750,263 | +0.26(+0.83%) |
Feb 22, 2005 | 31.36 | 31.51 | 31.06 | 31.07 | 2,223,804 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.06 | 30.82 | 30.83 | 1,514,071 | -0.28(-0.90%) |
Feb 17, 2005 | 31.50 | 31.55 | 31.08 | 31.11 | 1,347,581 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.53 | 31.22 | 31.41 | 1,713,422 | -0.20(-0.64%) |
Feb 15, 2005 | 31.56 | 31.73 | 31.46 | 31.61 | 1,882,608 | +0.05(+0.17%) |
Feb 14, 2005 | 31.45 | 31.64 | 31.37 | 31.56 | 3,341,354 | +0.51(+1.63%) |
Feb 11, 2005 | 30.74 | 31.10 | 30.65 | 31.05 | 1,767,593 | +0.31(+1.01%) |
Feb 10, 2005 | 30.78 | 30.94 | 30.69 | 30.74 | 3,707,067 | +0.08(+0.25%) |
Feb 09, 2005 | 30.85 | 30.91 | 30.66 | 30.66 | 2,898,365 | +0.11(+0.36%) |
Feb 08, 2005 | 30.52 | 30.73 | 30.44 | 30.55 | 1,602,771 | +0.13(+0.44%) |
Feb 07, 2005 | 30.76 | 30.85 | 30.41 | 30.42 | 1,665,670 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.31 | 30.53 | 2,028,688 | +0.41(+1.34%) |
Feb 03, 2005 | 30.00 | 30.13 | 29.84 | 30.12 | 1,844,355 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.46 | 30.20 | 30.34 | 3,516,316 | +0.28(+0.93%) |
Feb 01, 2005 | 30.01 | 30.20 | 29.88 | 30.05 | 3,860,592 | -0.11(-0.36%) |
Jan 31, 2005 | 30.38 | 30.46 | 30.03 | 30.16 | 2,919,545 | +0.04(+0.13%) |
Jan 28, 2005 | 30.27 | 30.30 | 29.81 | 30.12 | 3,263,693 | +0.12(+0.39%) |
Jan 27, 2005 | 30.48 | 30.51 | 29.99 | 30.01 | 9,541,024 | -0.67(-2.18%) |
Jan 26, 2005 | 31.08 | 31.08 | 30.65 | 30.68 | 4,729,627 | -0.72(-2.28%) |
Jan 25, 2005 | 31.46 | 31.56 | 31.17 | 31.39 | 2,916,849 | +0.72(+2.36%) |
Jan 24, 2005 | 31.08 | 31.11 | 30.67 | 30.67 | 2,632,391 | +0.03(+0.10%) |
Jan 21, 2005 | 30.99 | 31.01 | 30.52 | 30.64 | 2,295,047 | +0.00(+0.00%) |
Jan 20, 2005 | 30.85 | 30.99 | 30.59 | 30.64 | 3,421,069 | -0.62(-1.99%) |
Jan 19, 2005 | 31.79 | 31.79 | 31.12 | 31.26 | 2,622,507 | -0.43(-1.35%) |
Jan 18, 2005 | 31.53 | 31.84 | 31.43 | 31.69 | 3,367,797 | -0.33(-1.02%) |
Jan 14, 2005 | 32.12 | 32.20 | 31.90 | 32.02 | 2,718,396 | -0.06(-0.19%) |
Jan 13, 2005 | 32.60 | 32.60 | 32.08 | 32.08 | 2,226,628 | -0.44(-1.34%) |
Jan 12, 2005 | 32.52 | 32.56 | 32.09 | 32.52 | 5,484,031 | +0.26(+0.82%) |
Jan 11, 2005 | 33.68 | 33.75 | 32.06 | 32.25 | 10,078,618 | -1.51(-4.48%) |
Jan 10, 2005 | 33.86 | 34.06 | 33.70 | 33.76 | 1,569,011 | -0.02(-0.05%) |
Jan 07, 2005 | 34.17 | 34.21 | 33.45 | 33.78 | 2,676,677 | +0.44(+1.31%) |
Jan 06, 2005 | 33.45 | 33.58 | 33.29 | 33.34 | 2,510,059 | +0.46(+1.40%) |
Jan 05, 2005 | 33.40 | 33.49 | 32.87 | 32.88 | 3,159,075 | -0.09(-0.28%) |
Jan 04, 2005 | 34.07 | 34.07 | 32.75 | 32.98 | 4,302,812 | -1.33(-3.88%) |
Jan 03, 2005 | 34.71 | 34.80 | 34.28 | 34.31 | 953,755 | -0.13(-0.38%) |
Dec 31, 2004 | 34.64 | 34.65 | 34.33 | 34.44 | 967,747 | -0.06(-0.18%) |
Dec 30, 2004 | 34.86 | 34.86 | 34.48 | 34.50 | 961,714 | -0.24(-0.70%) |
Dec 29, 2004 | 34.94 | 35.01 | 34.57 | 34.74 | 1,740,379 | -0.36(-1.02%) |
Dec 28, 2004 | 35.09 | 35.18 | 35.02 | 35.10 | 1,006,385 | +0.29(+0.83%) |
Dec 27, 2004 | 34.95 | 35.06 | 34.71 | 34.81 | 1,041,942 | +0.26(+0.77%) |
Dec 23, 2004 | 34.55 | 34.63 | 34.39 | 34.55 | 767,240 | +0.28(+0.82%) |
Dec 22, 2004 | 34.27 | 34.41 | 34.11 | 34.27 | 1,505,085 | +0.13(+0.39%) |
Dec 21, 2004 | 34.36 | 34.43 | 34.00 | 34.14 | 1,883,763 | +0.20(+0.60%) |
Dec 20, 2004 | 34.40 | 34.52 | 33.83 | 33.93 | 2,444,079 | +0.40(+1.18%) |
Dec 17, 2004 | 34.21 | 34.22 | 33.47 | 33.54 | 3,250,728 | -0.62(-1.80%) |
Dec 16, 2004 | 34.59 | 34.65 | 33.88 | 34.15 | 3,012,867 | -0.93(-2.66%) |
Dec 15, 2004 | 35.15 | 35.27 | 34.98 | 35.09 | 1,336,798 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.13 | 34.81 | 34.98 | 2,611,981 | -0.08(-0.22%) |
Dec 13, 2004 | 34.83 | 35.19 | 34.67 | 35.06 | 3,295,656 | +1.04(+3.07%) |
Dec 10, 2004 | 34.02 | 34.37 | 34.00 | 34.01 | 1,455,793 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.88 | 34.11 | 34.71 | 1,901,221 | -0.06(-0.18%) |
Dec 08, 2004 | 34.67 | 34.86 | 34.51 | 34.77 | 1,176,213 | -0.15(-0.42%) |
Dec 07, 2004 | 35.54 | 35.59 | 34.85 | 34.92 | 1,543,595 | -0.32(-0.91%) |
Dec 06, 2004 | 35.21 | 35.41 | 35.06 | 35.24 | 1,243,605 | -0.09(-0.26%) |
Dec 03, 2004 | 35.21 | 35.41 | 35.05 | 35.33 | 2,528,030 | +0.07(+0.20%) |
Dec 02, 2004 | 35.49 | 35.61 | 35.12 | 35.26 | 2,986,423 | -0.15(-0.42%) |