Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.86 | 32.92 | 32.32 | 32.55 | 486,253 | -0.65(-1.96%) |
Dec 29, 2005 | 33.41 | 33.52 | 33.20 | 33.20 | 132,549 | -0.21(-0.62%) |
Dec 28, 2005 | 33.20 | 33.49 | 33.14 | 33.41 | 179,805 | +0.20(+0.61%) |
Dec 27, 2005 | 33.59 | 33.84 | 33.19 | 33.21 | 154,592 | -0.38(-1.14%) |
Dec 23, 2005 | 33.22 | 33.66 | 33.22 | 33.59 | 226,630 | +0.42(+1.28%) |
Dec 22, 2005 | 32.93 | 33.17 | 32.76 | 33.17 | 197,094 | +0.32(+0.97%) |
Dec 21, 2005 | 32.93 | 33.17 | 32.71 | 32.85 | 209,197 | -0.03(-0.08%) |
Dec 20, 2005 | 32.95 | 33.04 | 32.88 | 32.88 | 373,442 | -0.02(-0.06%) |
Dec 19, 2005 | 33.20 | 33.20 | 32.80 | 32.90 | 373,586 | -0.33(-0.98%) |
Dec 16, 2005 | 33.08 | 33.39 | 33.08 | 33.23 | 238,732 | +0.15(+0.44%) |
Dec 15, 2005 | 33.32 | 33.32 | 32.87 | 33.08 | 140,761 | -0.31(-0.94%) |
Dec 14, 2005 | 33.12 | 33.49 | 33.12 | 33.39 | 224,613 | +0.27(+0.82%) |
Dec 13, 2005 | 33.10 | 33.18 | 32.71 | 33.12 | 312,354 | -0.04(-0.13%) |
Dec 12, 2005 | 33.27 | 33.38 | 32.90 | 33.16 | 184,704 | -0.07(-0.21%) |
Dec 09, 2005 | 32.77 | 33.28 | 32.77 | 33.23 | 114,539 | +0.53(+1.63%) |
Dec 08, 2005 | 32.80 | 32.97 | 32.57 | 32.70 | 178,364 | -0.15(-0.44%) |
Dec 07, 2005 | 33.06 | 33.09 | 32.55 | 32.84 | 209,197 | -0.18(-0.55%) |
Dec 06, 2005 | 33.32 | 33.58 | 32.97 | 33.02 | 249,393 | -0.20(-0.61%) |
Dec 05, 2005 | 33.21 | 33.30 | 32.76 | 33.23 | 175,771 | +0.02(+0.06%) |
Dec 02, 2005 | 33.52 | 33.52 | 32.65 | 33.20 | 563,333 | -0.43(-1.28%) |
Dec 01, 2005 | 33.32 | 33.66 | 33.17 | 33.64 | 540,281 | +0.42(+1.25%) |
Nov 30, 2005 | 33.50 | 33.59 | 33.09 | 33.22 | 205,451 | -0.34(-1.01%) |
Nov 29, 2005 | 33.63 | 33.70 | 33.30 | 33.56 | 221,875 | -0.07(-0.21%) |
Nov 28, 2005 | 33.73 | 33.88 | 33.55 | 33.63 | 89,470 | -0.13(-0.39%) |
Nov 25, 2005 | 33.91 | 33.91 | 33.73 | 33.76 | 59,503 | -0.20(-0.59%) |
Nov 23, 2005 | 33.56 | 33.99 | 33.39 | 33.96 | 220,146 | +0.30(+0.89%) |
Nov 22, 2005 | 33.35 | 33.66 | 33.07 | 33.66 | 303,566 | +0.24(+0.73%) |
Nov 21, 2005 | 32.97 | 33.48 | 32.84 | 33.42 | 258,902 | +0.40(+1.20%) |
Nov 18, 2005 | 33.09 | 33.18 | 32.79 | 33.02 | 155,745 | -0.07(-0.21%) |
Nov 17, 2005 | 32.78 | 33.15 | 32.55 | 33.09 | 196,662 | +0.37(+1.12%) |
Nov 16, 2005 | 33.03 | 33.08 | 32.66 | 32.73 | 196,806 | -0.26(-0.80%) |
Nov 15, 2005 | 32.95 | 33.26 | 32.95 | 32.99 | 328,203 | +0.03(+0.08%) |
Nov 14, 2005 | 32.86 | 33.05 | 32.68 | 32.96 | 302,845 | +0.16(+0.49%) |
Nov 11, 2005 | 32.60 | 32.82 | 32.59 | 32.80 | 208,044 | +0.10(+0.30%) |
Nov 10, 2005 | 31.84 | 32.74 | 31.55 | 32.71 | 282,963 | +0.92(+2.88%) |
Nov 09, 2005 | 31.51 | 31.94 | 31.51 | 31.79 | 143,786 | +0.21(+0.66%) |
Nov 08, 2005 | 31.82 | 31.82 | 31.53 | 31.58 | 425,309 | -0.34(-1.07%) |
Nov 07, 2005 | 31.86 | 31.97 | 31.62 | 31.92 | 346,932 | +0.06(+0.20%) |
Nov 04, 2005 | 31.66 | 31.97 | 31.65 | 31.86 | 368,976 | +0.14(+0.44%) |
Nov 03, 2005 | 31.96 | 31.98 | 31.63 | 31.72 | 322,151 | -0.14(-0.44%) |
Nov 02, 2005 | 31.64 | 32.14 | 31.57 | 31.86 | 413,639 | +0.14(+0.44%) |
Nov 01, 2005 | 31.93 | 31.93 | 31.56 | 31.72 | 337,423 | -0.33(-1.02%) |
Oct 31, 2005 | 31.71 | 32.16 | 31.68 | 32.05 | 281,234 | +0.33(+1.03%) |
Oct 28, 2005 | 31.44 | 31.72 | 31.35 | 31.72 | 310,481 | +0.45(+1.44%) |
Oct 27, 2005 | 31.23 | 31.44 | 31.09 | 31.27 | 271,005 | -0.24(-0.77%) |
Oct 26, 2005 | 31.87 | 32.26 | 31.50 | 31.51 | 358,602 | -0.53(-1.65%) |
Oct 25, 2005 | 32.33 | 32.33 | 31.80 | 32.04 | 393,469 | -0.40(-1.24%) |
Oct 24, 2005 | 31.64 | 32.46 | 31.62 | 32.44 | 338,864 | +0.79(+2.50%) |
Oct 21, 2005 | 31.72 | 31.99 | 31.62 | 31.65 | 658,423 | -0.01(-0.04%) |
Oct 20, 2005 | 31.65 | 31.93 | 31.32 | 31.66 | 563,189 | -0.12(-0.39%) |
Oct 19, 2005 | 30.50 | 31.86 | 30.43 | 31.79 | 840,389 | +1.28(+4.21%) |
Oct 18, 2005 | 30.76 | 30.80 | 30.48 | 30.50 | 222,019 | -0.22(-0.72%) |
Oct 17, 2005 | 30.83 | 30.94 | 30.30 | 30.73 | 281,378 | -0.08(-0.25%) |
Oct 14, 2005 | 30.51 | 31.05 | 30.62 | 30.80 | 252,275 | +0.29(+0.96%) |
Oct 13, 2005 | 30.40 | 30.57 | 30.16 | 30.51 | 440,869 | +0.09(+0.30%) |
Oct 12, 2005 | 30.46 | 30.57 | 30.01 | 30.42 | 276,480 | +0.05(+0.16%) |
Oct 11, 2005 | 30.77 | 30.77 | 30.07 | 30.37 | 336,127 | -0.35(-1.15%) |
Oct 10, 2005 | 31.04 | 31.14 | 30.72 | 30.73 | 262,792 | -0.21(-0.67%) |
Oct 07, 2005 | 31.05 | 31.28 | 30.87 | 30.94 | 239,164 | -0.02(-0.07%) |
Oct 06, 2005 | 30.89 | 31.21 | 30.78 | 30.96 | 375,171 | +0.19(+0.61%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 246,368 | -0.65(-2.05%) |
Oct 04, 2005 | 31.39 | 31.72 | 30.73 | 31.41 | 292,472 | +0.03(+0.09%) |
Oct 03, 2005 | 31.32 | 31.40 | 31.12 | 31.39 | 262,360 | +0.18(+0.58%) |
Sep 30, 2005 | 31.31 | 31.41 | 30.94 | 31.21 | 244,063 | -0.10(-0.33%) |
Sep 29, 2005 | 30.66 | 31.31 | 30.57 | 31.31 | 194,213 | +0.75(+2.45%) |
Sep 28, 2005 | 31.19 | 31.25 | 30.43 | 30.56 | 227,062 | -0.62(-2.00%) |
Sep 27, 2005 | 31.19 | 31.25 | 30.91 | 31.19 | 233,689 | +0.09(+0.29%) |
Sep 26, 2005 | 31.08 | 31.40 | 31.05 | 31.09 | 184,704 | +0.08(+0.27%) |
Sep 23, 2005 | 31.01 | 31.13 | 30.78 | 31.01 | 158,914 | +0.12(+0.40%) |
Sep 22, 2005 | 30.96 | 30.96 | 30.51 | 30.89 | 340,881 | -0.14(-0.45%) |
Sep 21, 2005 | 31.43 | 31.44 | 30.98 | 31.03 | 248,529 | -0.51(-1.63%) |
Sep 20, 2005 | 31.59 | 31.74 | 31.40 | 31.54 | 365,950 | +0.00(+0.00%) |
Sep 19, 2005 | 31.96 | 31.96 | 31.54 | 31.54 | 338,432 | -0.47(-1.47%) |
Sep 16, 2005 | 31.91 | 32.03 | 31.86 | 32.01 | 269,708 | +0.06(+0.20%) |
Sep 15, 2005 | 31.88 | 32.03 | 31.75 | 31.95 | 176,491 | +0.09(+0.28%) |
Sep 14, 2005 | 31.94 | 32.07 | 31.80 | 31.86 | 192,772 | -0.09(-0.28%) |
Sep 13, 2005 | 32.24 | 32.24 | 31.89 | 31.95 | 134,133 | -0.34(-1.05%) |
Sep 12, 2005 | 32.29 | 32.29 | 32.12 | 32.29 | 168,711 | +0.04(+0.13%) |
Sep 09, 2005 | 32.23 | 32.44 | 32.21 | 32.25 | 139,896 | +0.14(+0.43%) |
Sep 08, 2005 | 32.21 | 32.24 | 31.96 | 32.11 | 239,164 | -0.10(-0.30%) |
Sep 07, 2005 | 32.24 | 32.27 | 32.03 | 32.21 | 141,769 | -0.13(-0.41%) |
Sep 06, 2005 | 31.88 | 32.34 | 31.77 | 32.34 | 168,279 | +0.46(+1.44%) |
Sep 02, 2005 | 31.96 | 32.09 | 31.85 | 31.88 | 100,564 | -0.05(-0.15%) |
Sep 01, 2005 | 31.77 | 32.03 | 31.62 | 31.93 | 172,457 | +0.06(+0.17%) |
Aug 31, 2005 | 31.43 | 31.87 | 31.38 | 31.87 | 109,929 | +0.41(+1.30%) |
Aug 30, 2005 | 31.80 | 31.80 | 31.09 | 31.46 | 255,733 | -0.38(-1.20%) |
Aug 29, 2005 | 31.71 | 31.84 | 31.41 | 31.84 | 115,548 | +0.13(+0.42%) |
Aug 26, 2005 | 32.00 | 32.05 | 31.34 | 31.71 | 186,000 | -0.35(-1.10%) |
Aug 25, 2005 | 32.10 | 32.19 | 31.98 | 32.07 | 171,593 | -0.17(-0.52%) |
Aug 24, 2005 | 32.21 | 32.55 | 32.14 | 32.23 | 164,677 | -0.08(-0.24%) |
Aug 23, 2005 | 32.76 | 32.80 | 32.31 | 32.31 | 105,895 | -0.39(-1.19%) |
Aug 22, 2005 | 32.50 | 32.75 | 32.45 | 32.70 | 107,624 | +0.27(+0.83%) |
Aug 19, 2005 | 32.45 | 32.49 | 32.22 | 32.43 | 75,351 | +0.05(+0.15%) |
Aug 18, 2005 | 32.27 | 32.45 | 32.10 | 32.38 | 100,996 | +0.01(+0.04%) |
Aug 17, 2005 | 32.38 | 32.43 | 32.09 | 32.37 | 135,862 | +0.02(+0.06%) |
Aug 16, 2005 | 32.66 | 32.74 | 32.30 | 32.34 | 130,099 | -0.31(-0.96%) |
Aug 15, 2005 | 32.60 | 32.71 | 32.21 | 32.66 | 151,999 | +0.05(+0.15%) |
Aug 12, 2005 | 32.33 | 32.70 | 32.14 | 32.61 | 159,779 | +0.24(+0.75%) |
Aug 11, 2005 | 32.03 | 32.55 | 32.03 | 32.37 | 133,557 | +0.22(+0.69%) |
Aug 10, 2005 | 32.41 | 32.55 | 32.00 | 32.14 | 224,468 | -0.12(-0.37%) |
Aug 09, 2005 | 32.14 | 32.40 | 31.97 | 32.26 | 189,026 | +0.12(+0.37%) |
Aug 08, 2005 | 32.31 | 32.41 | 32.11 | 32.14 | 122,175 | -0.24(-0.73%) |
Aug 05, 2005 | 32.59 | 32.65 | 32.31 | 32.38 | 145,948 | -0.28(-0.85%) |
Aug 04, 2005 | 33.21 | 33.25 | 32.55 | 32.66 | 201,272 | -0.76(-2.28%) |
Aug 03, 2005 | 33.39 | 33.52 | 33.27 | 33.42 | 143,354 | -0.07(-0.21%) |
Aug 02, 2005 | 33.70 | 33.77 | 33.39 | 33.49 | 202,713 | -0.06(-0.19%) |
Aug 01, 2005 | 33.45 | 33.74 | 33.36 | 33.55 | 213,519 | +0.10(+0.29%) |
Jul 29, 2005 | 33.57 | 33.82 | 33.38 | 33.45 | 206,171 | -0.14(-0.41%) |
Jul 28, 2005 | 33.45 | 33.64 | 33.43 | 33.59 | 146,380 | +0.19(+0.56%) |
Jul 27, 2005 | 33.32 | 33.46 | 33.25 | 33.41 | 167,271 | +0.03(+0.10%) |
Jul 26, 2005 | 33.32 | 33.50 | 33.28 | 33.37 | 160,067 | +0.15(+0.46%) |
Jul 25, 2005 | 33.04 | 33.27 | 33.04 | 33.22 | 230,376 | +0.11(+0.34%) |
Jul 22, 2005 | 33.13 | 33.20 | 32.94 | 33.11 | 161,075 | +0.01(+0.04%) |
Jul 21, 2005 | 33.40 | 33.57 | 32.87 | 33.09 | 396,494 | -0.31(-0.91%) |
Jul 20, 2005 | 33.73 | 33.77 | 33.39 | 33.40 | 382,375 | -0.09(-0.27%) |
Jul 19, 2005 | 33.18 | 33.84 | 33.18 | 33.49 | 558,434 | +0.25(+0.75%) |
Jul 18, 2005 | 34.18 | 34.18 | 33.14 | 33.24 | 502,245 | -0.24(-0.73%) |
Jul 15, 2005 | 33.15 | 33.54 | 33.08 | 33.48 | 290,167 | +0.26(+0.79%) |
Jul 14, 2005 | 33.25 | 33.54 | 33.18 | 33.22 | 266,394 | -0.10(-0.29%) |
Jul 13, 2005 | 33.32 | 33.40 | 32.94 | 33.32 | 196,518 | -0.03(-0.08%) |
Jul 12, 2005 | 33.27 | 33.45 | 33.12 | 33.34 | 237,291 | +0.21(+0.63%) |
Jul 11, 2005 | 32.76 | 33.14 | 32.68 | 33.14 | 182,254 | +0.37(+1.14%) |
Jul 08, 2005 | 32.26 | 32.78 | 32.17 | 32.76 | 172,025 | +0.51(+1.59%) |
Jul 07, 2005 | 32.00 | 32.44 | 31.95 | 32.25 | 268,267 | +0.10(+0.32%) |
Jul 06, 2005 | 32.74 | 32.74 | 32.14 | 32.14 | 210,781 | -0.62(-1.89%) |
Jul 05, 2005 | 32.82 | 33.01 | 32.64 | 32.76 | 139,032 | -0.12(-0.36%) |
Jul 01, 2005 | 32.43 | 32.90 | 32.43 | 32.88 | 190,179 | +0.47(+1.46%) |
Jun 30, 2005 | 32.52 | 32.69 | 32.39 | 32.41 | 171,593 | -0.11(-0.34%) |
Jun 29, 2005 | 32.34 | 32.52 | 32.30 | 32.52 | 105,318 | +0.18(+0.56%) |
Jun 28, 2005 | 31.86 | 32.34 | 31.86 | 32.34 | 196,086 | +0.64(+2.01%) |
Jun 27, 2005 | 31.98 | 32.01 | 31.62 | 31.70 | 231,384 | -0.23(-0.72%) |
Jun 24, 2005 | 32.19 | 32.27 | 31.84 | 31.93 | 195,653 | -0.27(-0.84%) |
Jun 23, 2005 | 32.25 | 32.34 | 32.04 | 32.20 | 212,654 | -0.06(-0.17%) |
Jun 22, 2005 | 32.48 | 32.73 | 32.19 | 32.25 | 207,468 | -0.12(-0.39%) |
Jun 21, 2005 | 32.31 | 32.48 | 32.30 | 32.38 | 225,333 | -0.01(-0.04%) |
Jun 20, 2005 | 32.50 | 32.52 | 32.14 | 32.39 | 452,539 | -0.26(-0.81%) |
Jun 17, 2005 | 32.82 | 32.84 | 32.48 | 32.66 | 327,482 | +0.01(+0.04%) |
Jun 16, 2005 | 32.46 | 32.69 | 32.36 | 32.64 | 206,891 | +0.18(+0.56%) |
Jun 15, 2005 | 32.52 | 32.55 | 32.31 | 32.46 | 166,694 | +0.05(+0.15%) |
Jun 14, 2005 | 32.31 | 32.52 | 32.24 | 32.41 | 137,303 | +0.10(+0.32%) |
Jun 13, 2005 | 32.03 | 32.41 | 32.03 | 32.31 | 228,503 | +0.14(+0.43%) |
Jun 10, 2005 | 32.66 | 32.66 | 32.06 | 32.17 | 315,524 | -0.35(-1.07%) |
Jun 09, 2005 | 32.46 | 32.52 | 32.25 | 32.52 | 179,517 | +0.07(+0.21%) |
Jun 08, 2005 | 32.86 | 32.86 | 32.41 | 32.45 | 221,443 | -0.31(-0.95%) |
Jun 07, 2005 | 32.73 | 33.05 | 32.71 | 32.76 | 308,752 | +0.00(+0.00%) |
Jun 06, 2005 | 32.80 | 32.83 | 32.55 | 32.76 | 203,722 | -0.06(-0.17%) |
Jun 03, 2005 | 33.06 | 33.20 | 32.77 | 32.82 | 192,196 | -0.24(-0.74%) |
Jun 02, 2005 | 32.90 | 33.07 | 32.68 | 33.06 | 126,209 | +0.21(+0.63%) |
Jun 01, 2005 | 32.41 | 32.96 | 32.41 | 32.85 | 143,786 | +0.30(+0.92%) |
May 31, 2005 | 32.71 | 32.77 | 32.55 | 32.55 | 172,601 | -0.15(-0.45%) |
May 27, 2005 | 32.45 | 32.75 | 32.41 | 32.70 | 127,794 | +0.15(+0.45%) |
May 26, 2005 | 32.23 | 32.61 | 32.21 | 32.55 | 277,200 | +0.25(+0.77%) |
May 25, 2005 | 32.55 | 32.62 | 32.27 | 32.30 | 203,578 | -0.31(-0.96%) |
May 24, 2005 | 32.94 | 32.98 | 32.55 | 32.61 | 199,399 | -0.36(-1.09%) |
May 23, 2005 | 32.88 | 32.99 | 32.68 | 32.98 | 140,040 | +0.06(+0.19%) |
May 20, 2005 | 32.93 | 32.94 | 32.54 | 32.91 | 228,214 | -0.10(-0.32%) |
May 19, 2005 | 33.16 | 33.16 | 32.89 | 33.02 | 109,641 | -0.08(-0.23%) |
May 18, 2005 | 32.84 | 33.20 | 32.84 | 33.09 | 248,385 | +0.31(+0.93%) |
May 17, 2005 | 32.49 | 32.83 | 32.41 | 32.79 | 394,765 | +0.19(+0.60%) |
May 16, 2005 | 32.12 | 32.73 | 32.12 | 32.59 | 285,124 | +0.50(+1.56%) |
May 13, 2005 | 32.32 | 32.43 | 31.91 | 32.09 | 125,777 | -0.15(-0.45%) |
May 12, 2005 | 32.45 | 32.76 | 32.23 | 32.24 | 206,315 | -0.28(-0.88%) |
May 11, 2005 | 32.52 | 32.62 | 32.31 | 32.52 | 67,859 | +0.01(+0.02%) |
May 10, 2005 | 32.52 | 32.74 | 32.27 | 32.52 | 105,318 | -0.14(-0.43%) |
May 09, 2005 | 32.31 | 32.66 | 32.23 | 32.66 | 160,211 | +0.23(+0.71%) |
May 06, 2005 | 32.77 | 32.80 | 32.20 | 32.43 | 213,519 | -0.35(-1.06%) |
May 05, 2005 | 32.56 | 32.93 | 32.34 | 32.77 | 446,200 | +0.28(+0.88%) |
May 04, 2005 | 31.71 | 32.61 | 31.71 | 32.49 | 371,713 | +0.78(+2.47%) |
May 03, 2005 | 31.84 | 31.96 | 31.55 | 31.71 | 332,813 | -0.17(-0.52%) |
May 02, 2005 | 31.62 | 31.92 | 31.58 | 31.87 | 290,023 | +0.33(+1.03%) |
Apr 29, 2005 | 31.28 | 31.64 | 31.03 | 31.55 | 364,654 | +0.31(+0.98%) |
Apr 28, 2005 | 31.39 | 31.39 | 30.99 | 31.24 | 334,254 | -0.37(-1.16%) |
Apr 27, 2005 | 31.41 | 31.88 | 30.91 | 31.61 | 446,920 | +0.27(+0.86%) |
Apr 26, 2005 | 31.16 | 31.51 | 31.06 | 31.34 | 411,910 | +0.24(+0.78%) |
Apr 25, 2005 | 30.46 | 31.10 | 30.37 | 31.09 | 556,273 | +0.56(+1.84%) |
Apr 22, 2005 | 30.51 | 30.66 | 30.30 | 30.53 | 448,217 | +0.02(+0.07%) |
Apr 21, 2005 | 30.48 | 31.14 | 30.07 | 30.51 | 690,263 | +0.20(+0.66%) |
Apr 20, 2005 | 31.41 | 31.41 | 29.91 | 30.31 | 916,605 | -1.21(-3.83%) |
Apr 19, 2005 | 31.05 | 31.53 | 30.96 | 31.52 | 318,838 | +0.53(+1.73%) |
Apr 18, 2005 | 30.64 | 31.12 | 30.47 | 30.98 | 264,233 | +0.24(+0.79%) |
Apr 15, 2005 | 31.24 | 31.34 | 30.70 | 30.74 | 252,275 | -0.57(-1.82%) |
Apr 14, 2005 | 31.65 | 31.66 | 31.29 | 31.31 | 289,302 | -0.34(-1.07%) |
Apr 13, 2005 | 31.87 | 31.91 | 31.48 | 31.65 | 319,702 | -0.17(-0.52%) |
Apr 12, 2005 | 31.75 | 31.93 | 31.46 | 31.82 | 275,327 | +0.01(+0.02%) |
Apr 11, 2005 | 31.93 | 32.00 | 31.73 | 31.81 | 301,260 | -0.12(-0.37%) |
Apr 08, 2005 | 31.99 | 32.00 | 31.92 | 31.93 | 239,740 | -0.07(-0.22%) |
Apr 07, 2005 | 31.80 | 32.00 | 31.72 | 32.00 | 220,434 | +0.24(+0.74%) |
Apr 06, 2005 | 31.50 | 31.89 | 31.50 | 31.76 | 228,791 | +0.26(+0.82%) |
Apr 05, 2005 | 31.30 | 31.55 | 31.30 | 31.50 | 390,587 | +0.20(+0.64%) |
Apr 04, 2005 | 31.19 | 31.30 | 30.66 | 31.30 | 386,985 | +0.03(+0.09%) |
Apr 01, 2005 | 31.58 | 31.86 | 31.09 | 31.28 | 408,020 | -0.24(-0.77%) |
Mar 31, 2005 | 31.68 | 31.69 | 31.34 | 31.52 | 614,047 | -0.10(-0.31%) |
Mar 30, 2005 | 30.96 | 31.65 | 30.96 | 31.62 | 207,324 | +0.73(+2.36%) |
Mar 29, 2005 | 30.92 | 31.28 | 30.81 | 30.89 | 373,154 | -0.10(-0.34%) |
Mar 28, 2005 | 31.05 | 31.19 | 30.86 | 30.99 | 301,116 | -0.08(-0.27%) |
Mar 24, 2005 | 31.21 | 31.50 | 31.07 | 31.07 | 390,443 | -0.12(-0.40%) |
Mar 23, 2005 | 31.16 | 31.43 | 31.09 | 31.20 | 461,760 | -0.07(-0.22%) |
Mar 22, 2005 | 31.35 | 31.66 | 31.23 | 31.27 | 335,983 | -0.19(-0.60%) |
Mar 21, 2005 | 31.62 | 31.71 | 31.23 | 31.46 | 252,851 | -0.17(-0.53%) |
Mar 18, 2005 | 31.58 | 31.64 | 31.16 | 31.62 | 608,429 | +0.03(+0.11%) |
Mar 17, 2005 | 31.37 | 31.72 | 31.18 | 31.59 | 566,791 | +0.30(+0.95%) |
Mar 16, 2005 | 31.30 | 31.35 | 31.06 | 31.29 | 519,822 | -0.07(-0.22%) |
Mar 15, 2005 | 31.64 | 31.72 | 31.07 | 31.36 | 234,266 | -0.28(-0.90%) |
Mar 14, 2005 | 31.23 | 31.86 | 31.20 | 31.64 | 321,863 | +0.48(+1.54%) |
Mar 11, 2005 | 31.24 | 31.38 | 31.09 | 31.16 | 390,155 | -0.01(-0.02%) |
Mar 10, 2005 | 30.99 | 31.53 | 30.89 | 31.17 | 443,895 | +0.20(+0.65%) |
Mar 09, 2005 | 31.24 | 31.25 | 30.91 | 30.97 | 459,167 | -0.27(-0.87%) |
Mar 08, 2005 | 31.09 | 31.29 | 31.03 | 31.24 | 559,155 | +0.15(+0.47%) |
Mar 07, 2005 | 30.89 | 31.17 | 30.89 | 31.09 | 755,385 | +0.38(+1.24%) |
Mar 04, 2005 | 30.43 | 30.75 | 30.40 | 30.71 | 599,352 | +0.31(+1.03%) |
Mar 03, 2005 | 30.40 | 30.47 | 30.34 | 30.40 | 430,640 | +0.00(+0.00%) |
Mar 02, 2005 | 30.47 | 30.51 | 30.34 | 30.40 | 521,695 | -0.14(-0.45%) |
Mar 01, 2005 | 30.47 | 30.69 | 30.47 | 30.54 | 675,568 | +0.14(+0.46%) |
Feb 28, 2005 | 30.78 | 30.78 | 30.33 | 30.40 | 276,480 | -0.38(-1.24%) |
Feb 25, 2005 | 30.50 | 30.84 | 30.37 | 30.78 | 309,041 | +0.28(+0.91%) |
Feb 24, 2005 | 30.30 | 30.56 | 30.21 | 30.50 | 257,174 | +0.17(+0.57%) |
Feb 23, 2005 | 30.50 | 30.75 | 30.27 | 30.33 | 220,723 | -0.17(-0.57%) |
Feb 22, 2005 | 30.78 | 30.78 | 30.37 | 30.50 | 376,468 | -0.38(-1.24%) |
Feb 18, 2005 | 31.20 | 31.20 | 30.81 | 30.89 | 204,586 | -0.24(-0.78%) |
Feb 17, 2005 | 31.13 | 31.30 | 31.01 | 31.13 | 232,393 | +0.00(+0.00%) |
Feb 16, 2005 | 31.30 | 31.37 | 31.00 | 31.13 | 219,570 | -0.16(-0.51%) |
Feb 15, 2005 | 31.37 | 31.53 | 31.14 | 31.29 | 170,440 | -0.03(-0.09%) |
Feb 14, 2005 | 31.41 | 31.49 | 31.21 | 31.32 | 180,237 | -0.01(-0.02%) |
Feb 11, 2005 | 31.13 | 31.33 | 30.99 | 31.32 | 245,215 | +0.15(+0.49%) |
Feb 10, 2005 | 31.23 | 31.37 | 30.91 | 31.17 | 439,284 | -0.08(-0.27%) |
Feb 09, 2005 | 31.65 | 31.71 | 31.11 | 31.25 | 362,348 | -0.38(-1.21%) |
Feb 08, 2005 | 31.62 | 31.91 | 31.43 | 31.64 | 273,886 | -0.06(-0.20%) |
Feb 07, 2005 | 31.24 | 31.71 | 31.23 | 31.70 | 637,676 | +0.55(+1.76%) |
Feb 04, 2005 | 31.03 | 31.21 | 30.92 | 31.15 | 277,632 | +0.06(+0.18%) |
Feb 03, 2005 | 30.98 | 31.19 | 30.96 | 31.09 | 518,093 | +0.13(+0.43%) |
Feb 02, 2005 | 30.99 | 31.06 | 30.50 | 30.96 | 809,845 | -0.12(-0.38%) |
Feb 01, 2005 | 31.21 | 31.34 | 31.01 | 31.08 | 518,814 | -0.05(-0.16%) |
Jan 31, 2005 | 31.05 | 31.23 | 30.82 | 31.13 | 505,703 | +0.07(+0.22%) |
Jan 28, 2005 | 30.89 | 31.09 | 30.57 | 31.06 | 945,996 | -0.35(-1.10%) |
Jan 27, 2005 | 31.86 | 31.86 | 31.31 | 31.41 | 1,053,765 | -0.86(-2.67%) |
Jan 26, 2005 | 31.98 | 32.45 | 31.98 | 32.27 | 587,826 | +0.28(+0.89%) |
Jan 25, 2005 | 33.25 | 33.35 | 31.59 | 31.98 | 1,150,871 | -1.26(-3.80%) |
Jan 24, 2005 | 33.42 | 33.57 | 33.05 | 33.25 | 337,279 | -0.29(-0.87%) |
Jan 21, 2005 | 33.86 | 34.03 | 33.45 | 33.54 | 224,613 | -0.33(-0.96%) |
Jan 20, 2005 | 34.08 | 34.08 | 33.70 | 33.86 | 307,600 | -0.24(-0.69%) |
Jan 19, 2005 | 34.36 | 34.55 | 33.96 | 34.10 | 225,621 | -0.33(-0.97%) |
Jan 18, 2005 | 33.32 | 34.49 | 33.24 | 34.43 | 471,845 | +1.08(+3.25%) |
Jan 14, 2005 | 33.32 | 33.37 | 33.16 | 33.35 | 149,982 | +0.10(+0.31%) |
Jan 13, 2005 | 33.49 | 33.52 | 33.25 | 33.25 | 145,083 | -0.10(-0.29%) |
Jan 12, 2005 | 33.30 | 33.45 | 32.68 | 33.34 | 336,559 | +0.04(+0.12%) |
Jan 11, 2005 | 33.50 | 33.58 | 33.23 | 33.30 | 170,440 | -0.20(-0.60%) |
Jan 10, 2005 | 33.45 | 33.77 | 33.27 | 33.50 | 123,328 | +0.01(+0.04%) |
Jan 07, 2005 | 33.77 | 33.82 | 33.35 | 33.49 | 331,228 | -0.21(-0.62%) |
Jan 06, 2005 | 33.59 | 33.87 | 33.50 | 33.70 | 169,432 | +0.10(+0.31%) |
Jan 05, 2005 | 34.11 | 34.11 | 33.52 | 33.59 | 306,303 | -0.61(-1.79%) |
Jan 04, 2005 | 34.53 | 34.73 | 34.06 | 34.20 | 318,549 | -0.29(-0.85%) |