Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.34 | 35.66 | 34.39 | 34.60 | 974,082 | +0.64(+1.89%) |
Oct 28, 2005 | 33.96 | 34.93 | 33.08 | 33.96 | 2,204,077 | +2.09(+6.57%) |
Oct 27, 2005 | 33.18 | 33.90 | 31.85 | 31.87 | 947,499 | -1.33(-4.01%) |
Oct 26, 2005 | 32.95 | 33.58 | 32.95 | 33.20 | 513,460 | +0.16(+0.47%) |
Oct 25, 2005 | 33.10 | 33.36 | 32.77 | 33.04 | 464,325 | +0.05(+0.17%) |
Oct 24, 2005 | 32.59 | 33.15 | 32.57 | 32.99 | 312,237 | +0.67(+2.07%) |
Oct 21, 2005 | 32.10 | 32.51 | 31.48 | 32.32 | 350,368 | +0.27(+0.83%) |
Oct 20, 2005 | 32.67 | 32.88 | 31.90 | 32.05 | 420,529 | -0.51(-1.58%) |
Oct 19, 2005 | 32.36 | 32.59 | 32.14 | 32.57 | 446,023 | +0.16(+0.48%) |
Oct 18, 2005 | 32.71 | 32.80 | 32.27 | 32.41 | 519,343 | -0.31(-0.95%) |
Oct 17, 2005 | 32.80 | 33.00 | 32.42 | 32.72 | 287,616 | +0.00(+0.00%) |
Oct 14, 2005 | 32.72 | 33.05 | 32.38 | 32.72 | 451,034 | +0.08(+0.25%) |
Oct 13, 2005 | 32.61 | 33.46 | 32.59 | 32.64 | 473,913 | -0.17(-0.53%) |
Oct 12, 2005 | 33.22 | 33.40 | 32.38 | 32.81 | 464,652 | -0.70(-2.08%) |
Oct 11, 2005 | 34.18 | 34.18 | 33.45 | 33.51 | 310,930 | -0.50(-1.46%) |
Oct 10, 2005 | 34.48 | 34.53 | 33.92 | 34.01 | 209,066 | -0.41(-1.20%) |
Oct 07, 2005 | 34.38 | 34.79 | 34.28 | 34.42 | 169,955 | -0.05(-0.13%) |
Oct 06, 2005 | 35.25 | 35.25 | 33.70 | 34.47 | 410,070 | -0.66(-1.88%) |
Oct 05, 2005 | 36.02 | 36.02 | 35.13 | 35.13 | 119,949 | -0.86(-2.40%) |
Oct 04, 2005 | 36.21 | 36.58 | 35.99 | 35.99 | 210,264 | -0.11(-0.30%) |
Oct 03, 2005 | 36.42 | 36.81 | 36.05 | 36.10 | 447,875 | +0.04(+0.10%) |
Sep 30, 2005 | 36.17 | 36.17 | 35.57 | 36.06 | 377,605 | +0.07(+0.20%) |
Sep 29, 2005 | 35.65 | 36.20 | 35.49 | 35.99 | 220,069 | +0.38(+1.06%) |
Sep 28, 2005 | 36.19 | 36.25 | 35.05 | 35.61 | 495,811 | -0.57(-1.57%) |
Sep 27, 2005 | 36.57 | 36.61 | 35.80 | 36.18 | 407,892 | -0.20(-0.56%) |
Sep 26, 2005 | 36.72 | 37.00 | 35.93 | 36.39 | 466,504 | -0.10(-0.28%) |
Sep 23, 2005 | 36.49 | 36.51 | 35.85 | 36.49 | 346,446 | +0.50(+1.40%) |
Sep 22, 2005 | 36.04 | 36.16 | 35.57 | 35.98 | 374,663 | +0.11(+0.31%) |
Sep 21, 2005 | 36.12 | 36.12 | 35.43 | 35.87 | 307,008 | -0.25(-0.69%) |
Sep 20, 2005 | 36.16 | 36.47 | 35.95 | 36.12 | 249,376 | -0.05(-0.13%) |
Sep 19, 2005 | 36.51 | 36.57 | 35.95 | 36.16 | 233,906 | -0.21(-0.58%) |
Sep 16, 2005 | 36.58 | 36.58 | 36.19 | 36.38 | 219,198 | -0.02(-0.05%) |
Sep 15, 2005 | 36.43 | 36.71 | 36.16 | 36.39 | 197,082 | -0.17(-0.48%) |
Sep 14, 2005 | 36.72 | 36.83 | 36.18 | 36.57 | 344,049 | -0.09(-0.25%) |
Sep 13, 2005 | 36.95 | 37.08 | 36.51 | 36.66 | 438,505 | -0.38(-1.02%) |
Sep 12, 2005 | 36.88 | 37.12 | 36.62 | 37.04 | 310,603 | +0.23(+0.62%) |
Sep 09, 2005 | 36.50 | 36.90 | 36.35 | 36.81 | 404,405 | +0.31(+0.86%) |
Sep 08, 2005 | 36.44 | 36.71 | 36.26 | 36.50 | 448,855 | +0.09(+0.25%) |
Sep 07, 2005 | 36.00 | 36.51 | 36.00 | 36.40 | 526,533 | +0.17(+0.48%) |
Sep 06, 2005 | 35.50 | 36.36 | 35.50 | 36.23 | 701,173 | +0.74(+2.10%) |
Sep 02, 2005 | 35.76 | 35.89 | 35.30 | 35.49 | 269,967 | -0.09(-0.26%) |
Sep 01, 2005 | 35.34 | 35.71 | 35.16 | 35.58 | 562,703 | +0.22(+0.62%) |
Aug 31, 2005 | 34.24 | 35.42 | 34.24 | 35.36 | 467,267 | +1.28(+3.74%) |
Aug 30, 2005 | 34.12 | 34.15 | 33.84 | 34.08 | 416,062 | -0.04(-0.11%) |
Aug 29, 2005 | 33.85 | 34.18 | 33.53 | 34.12 | 589,068 | -0.20(-0.57%) |
Aug 26, 2005 | 34.42 | 34.42 | 34.21 | 34.32 | 284,565 | -0.11(-0.31%) |
Aug 25, 2005 | 34.49 | 34.65 | 34.33 | 34.42 | 390,678 | -0.07(-0.20%) |
Aug 24, 2005 | 34.73 | 34.93 | 34.49 | 34.49 | 503,982 | -0.24(-0.70%) |
Aug 23, 2005 | 34.71 | 34.95 | 34.63 | 34.73 | 432,731 | +0.03(+0.08%) |
Aug 22, 2005 | 34.54 | 34.94 | 34.54 | 34.71 | 428,373 | +0.21(+0.60%) |
Aug 19, 2005 | 34.47 | 34.55 | 34.38 | 34.50 | 386,974 | +0.09(+0.25%) |
Aug 18, 2005 | 34.16 | 34.41 | 33.92 | 34.41 | 293,063 | +0.25(+0.74%) |
Aug 17, 2005 | 34.58 | 34.65 | 34.01 | 34.16 | 381,963 | -0.36(-1.05%) |
Aug 16, 2005 | 35.16 | 35.17 | 34.47 | 34.52 | 249,485 | -0.63(-1.80%) |
Aug 15, 2005 | 34.93 | 35.27 | 34.72 | 35.16 | 280,425 | +0.21(+0.60%) |
Aug 12, 2005 | 34.68 | 35.13 | 34.55 | 34.94 | 391,768 | +0.26(+0.75%) |
Aug 11, 2005 | 34.62 | 34.76 | 34.53 | 34.68 | 638,856 | +0.16(+0.45%) |
Aug 10, 2005 | 34.46 | 34.88 | 34.42 | 34.53 | 650,840 | +0.11(+0.33%) |
Aug 09, 2005 | 34.77 | 34.90 | 34.26 | 34.41 | 761,093 | -0.36(-1.03%) |
Aug 08, 2005 | 35.02 | 35.12 | 34.72 | 34.77 | 407,674 | -0.20(-0.58%) |
Aug 05, 2005 | 35.07 | 35.19 | 34.86 | 34.97 | 249,921 | -0.10(-0.27%) |
Aug 04, 2005 | 35.29 | 35.39 | 34.93 | 35.07 | 465,633 | -0.28(-0.78%) |
Aug 03, 2005 | 35.25 | 35.36 | 34.93 | 35.34 | 482,846 | +0.14(+0.40%) |
Aug 02, 2005 | 35.16 | 35.20 | 34.67 | 35.20 | 490,472 | +0.00(+0.00%) |
Aug 01, 2005 | 35.22 | 35.33 | 34.88 | 35.20 | 439,486 | -0.02(-0.07%) |
Jul 29, 2005 | 35.66 | 35.78 | 34.88 | 35.22 | 837,573 | -0.90(-2.48%) |
Jul 28, 2005 | 35.34 | 36.37 | 34.82 | 36.12 | 1,299,066 | +1.90(+5.57%) |
Jul 27, 2005 | 34.24 | 34.47 | 33.23 | 34.21 | 949,133 | +0.00(+0.00%) |
Jul 26, 2005 | 35.07 | 35.11 | 34.02 | 34.21 | 1,316,497 | -0.86(-2.45%) |
Jul 25, 2005 | 35.45 | 35.72 | 35.04 | 35.07 | 376,515 | -0.34(-0.95%) |
Jul 22, 2005 | 35.72 | 35.80 | 35.20 | 35.41 | 264,301 | -0.19(-0.54%) |
Jul 21, 2005 | 36.24 | 36.25 | 35.49 | 35.60 | 473,041 | -0.51(-1.42%) |
Jul 20, 2005 | 35.74 | 36.16 | 35.44 | 36.11 | 280,425 | +0.41(+1.16%) |
Jul 19, 2005 | 35.06 | 36.09 | 34.90 | 35.70 | 654,326 | +0.87(+2.50%) |
Jul 18, 2005 | 34.79 | 34.96 | 34.65 | 34.83 | 253,189 | +0.04(+0.12%) |
Jul 15, 2005 | 34.79 | 34.79 | 34.48 | 34.79 | 279,336 | +0.21(+0.60%) |
Jul 14, 2005 | 34.48 | 34.83 | 34.29 | 34.58 | 451,688 | +0.26(+0.76%) |
Jul 13, 2005 | 34.22 | 34.60 | 34.19 | 34.32 | 870,692 | +0.17(+0.48%) |
Jul 12, 2005 | 33.51 | 34.32 | 33.46 | 34.15 | 543,420 | +0.89(+2.66%) |
Jul 11, 2005 | 33.07 | 33.47 | 33.07 | 33.27 | 540,369 | +0.46(+1.40%) |
Jul 08, 2005 | 32.59 | 32.81 | 32.33 | 32.81 | 642,996 | +0.23(+0.70%) |
Jul 07, 2005 | 32.52 | 32.58 | 32.16 | 32.58 | 465,415 | +0.06(+0.20%) |
Jul 06, 2005 | 32.74 | 32.81 | 32.31 | 32.52 | 258,854 | -0.13(-0.41%) |
Jul 05, 2005 | 32.84 | 32.98 | 32.59 | 32.65 | 281,515 | -0.19(-0.57%) |
Jul 01, 2005 | 32.87 | 32.91 | 32.60 | 32.84 | 308,533 | +0.08(+0.25%) |
Jun 30, 2005 | 32.79 | 33.02 | 32.66 | 32.75 | 445,805 | -0.04(-0.11%) |
Jun 29, 2005 | 32.78 | 32.98 | 32.68 | 32.79 | 265,827 | +0.13(+0.39%) |
Jun 28, 2005 | 32.17 | 32.72 | 32.15 | 32.66 | 267,570 | +0.59(+1.83%) |
Jun 27, 2005 | 31.95 | 32.40 | 31.95 | 32.08 | 325,965 | +0.13(+0.42%) |
Jun 24, 2005 | 32.56 | 32.60 | 31.62 | 31.94 | 455,828 | -0.41(-1.28%) |
Jun 23, 2005 | 33.20 | 33.20 | 32.15 | 32.36 | 776,563 | -0.84(-2.54%) |
Jun 22, 2005 | 33.14 | 33.20 | 32.98 | 33.20 | 457,789 | -0.03(-0.08%) |
Jun 21, 2005 | 33.33 | 33.40 | 33.04 | 33.23 | 359,738 | +0.01(+0.04%) |
Jun 20, 2005 | 32.81 | 33.38 | 32.81 | 33.21 | 399,612 | +0.57(+1.76%) |
Jun 17, 2005 | 32.70 | 32.79 | 32.55 | 32.64 | 202,202 | +0.01(+0.03%) |
Jun 16, 2005 | 32.74 | 32.86 | 32.43 | 32.63 | 260,379 | +0.01(+0.03%) |
Jun 15, 2005 | 32.13 | 32.62 | 32.05 | 32.62 | 270,838 | +0.58(+1.80%) |
Jun 14, 2005 | 32.16 | 32.29 | 31.80 | 32.04 | 140,321 | -0.11(-0.36%) |
Jun 13, 2005 | 32.36 | 32.36 | 31.93 | 32.16 | 242,730 | -0.22(-0.68%) |
Jun 10, 2005 | 32.53 | 32.69 | 32.32 | 32.38 | 231,400 | -0.26(-0.80%) |
Jun 09, 2005 | 32.13 | 32.64 | 32.10 | 32.64 | 451,252 | +0.54(+1.69%) |
Jun 08, 2005 | 32.29 | 32.36 | 32.02 | 32.10 | 337,513 | -0.08(-0.24%) |
Jun 07, 2005 | 31.87 | 32.30 | 31.87 | 32.18 | 536,883 | +0.26(+0.81%) |
Jun 06, 2005 | 31.71 | 31.92 | 31.61 | 31.92 | 247,960 | +0.17(+0.52%) |
Jun 03, 2005 | 32.04 | 32.24 | 31.69 | 31.75 | 205,253 | -0.28(-0.87%) |
Jun 02, 2005 | 32.03 | 32.14 | 31.87 | 32.03 | 251,010 | -0.03(-0.10%) |
Jun 01, 2005 | 32.13 | 32.21 | 31.91 | 32.07 | 383,052 | -0.01(-0.04%) |
May 31, 2005 | 32.19 | 32.29 | 32.02 | 32.08 | 538,844 | -0.07(-0.21%) |
May 27, 2005 | 31.62 | 32.31 | 31.62 | 32.15 | 557,583 | +0.60(+1.89%) |
May 26, 2005 | 31.55 | 31.69 | 31.46 | 31.55 | 582,858 | +0.11(+0.37%) |
May 25, 2005 | 31.90 | 31.90 | 31.17 | 31.44 | 389,371 | -0.50(-1.55%) |
May 24, 2005 | 32.25 | 32.25 | 31.83 | 31.93 | 439,268 | -0.37(-1.14%) |
May 23, 2005 | 32.40 | 32.52 | 32.10 | 32.30 | 695,290 | -0.07(-0.23%) |
May 20, 2005 | 32.96 | 32.96 | 32.28 | 32.37 | 340,999 | -0.63(-1.90%) |
May 19, 2005 | 32.68 | 33.02 | 32.60 | 33.00 | 358,866 | +0.37(+1.14%) |
May 18, 2005 | 32.13 | 32.76 | 32.13 | 32.63 | 242,076 | +0.39(+1.21%) |
May 17, 2005 | 31.73 | 32.33 | 31.65 | 32.24 | 299,382 | +0.51(+1.62%) |
May 16, 2005 | 31.44 | 31.86 | 31.32 | 31.73 | 392,421 | +0.06(+0.19%) |
May 13, 2005 | 31.87 | 31.99 | 31.43 | 31.67 | 314,852 | -0.25(-0.78%) |
May 12, 2005 | 32.03 | 32.47 | 31.86 | 31.91 | 315,724 | -0.07(-0.23%) |
May 11, 2005 | 31.91 | 32.04 | 31.64 | 31.99 | 386,756 | +0.07(+0.23%) |
May 10, 2005 | 32.06 | 32.07 | 31.78 | 31.91 | 263,648 | -0.19(-0.59%) |
May 09, 2005 | 32.24 | 32.26 | 31.99 | 32.10 | 421,837 | -0.08(-0.24%) |
May 06, 2005 | 32.03 | 32.31 | 31.92 | 32.18 | 809,247 | +0.38(+1.18%) |
May 05, 2005 | 32.48 | 32.48 | 31.51 | 31.80 | 872,435 | -0.49(-1.51%) |
May 04, 2005 | 32.48 | 32.91 | 32.10 | 32.29 | 1,682,119 | -0.19(-0.58%) |
May 03, 2005 | 32.13 | 33.18 | 32.08 | 32.48 | 1,546,808 | +0.70(+2.21%) |
May 02, 2005 | 30.83 | 31.80 | 30.82 | 31.78 | 938,892 | +0.72(+2.32%) |
Apr 29, 2005 | 30.29 | 31.19 | 29.69 | 31.06 | 1,944,241 | +2.73(+9.62%) |
Apr 28, 2005 | 29.14 | 29.27 | 28.30 | 28.33 | 793,123 | -0.76(-2.60%) |
Apr 27, 2005 | 29.47 | 29.47 | 28.82 | 29.09 | 889,213 | -0.39(-1.34%) |
Apr 26, 2005 | 30.02 | 30.06 | 29.46 | 29.48 | 432,077 | -0.58(-1.92%) |
Apr 25, 2005 | 29.72 | 30.06 | 29.69 | 30.06 | 377,387 | +0.57(+1.95%) |
Apr 22, 2005 | 29.76 | 29.83 | 29.35 | 29.49 | 441,883 | -0.28(-0.93%) |
Apr 21, 2005 | 29.56 | 30.03 | 29.56 | 29.76 | 457,789 | +0.26(+0.87%) |
Apr 20, 2005 | 29.37 | 29.78 | 29.37 | 29.51 | 898,146 | +0.16(+0.53%) |
Apr 19, 2005 | 28.78 | 29.42 | 28.75 | 29.35 | 517,927 | +0.68(+2.39%) |
Apr 18, 2005 | 28.77 | 28.93 | 28.63 | 28.67 | 841,059 | -0.22(-0.75%) |
Apr 15, 2005 | 29.25 | 29.26 | 28.70 | 28.88 | 2,057,109 | -0.37(-1.26%) |
Apr 14, 2005 | 29.42 | 29.51 | 29.07 | 29.25 | 559,108 | +0.00(+0.02%) |
Apr 13, 2005 | 29.82 | 29.82 | 29.14 | 29.24 | 257,547 | -0.58(-1.94%) |
Apr 12, 2005 | 29.77 | 30.05 | 29.56 | 29.82 | 306,354 | +0.09(+0.29%) |
Apr 11, 2005 | 30.09 | 30.12 | 29.73 | 29.73 | 263,212 | -0.37(-1.23%) |
Apr 08, 2005 | 30.01 | 30.27 | 30.01 | 30.11 | 410,506 | -0.01(-0.05%) |
Apr 07, 2005 | 29.72 | 30.13 | 29.68 | 30.12 | 295,460 | +0.31(+1.03%) |
Apr 06, 2005 | 29.92 | 30.06 | 29.80 | 29.81 | 475,002 | -0.07(-0.25%) |
Apr 05, 2005 | 29.65 | 30.26 | 29.65 | 29.89 | 310,930 | +0.28(+0.96%) |
Apr 04, 2005 | 29.63 | 29.67 | 29.39 | 29.60 | 450,380 | +0.02(+0.06%) |
Apr 01, 2005 | 30.34 | 30.41 | 29.49 | 29.58 | 834,522 | -0.48(-1.59%) |
Mar 31, 2005 | 30.33 | 30.34 | 29.99 | 30.06 | 385,231 | -0.27(-0.88%) |
Mar 30, 2005 | 29.94 | 30.41 | 29.94 | 30.33 | 326,182 | +0.39(+1.30%) |
Mar 29, 2005 | 30.41 | 30.50 | 29.89 | 29.94 | 350,586 | -0.49(-1.61%) |
Mar 28, 2005 | 30.69 | 30.73 | 30.37 | 30.43 | 352,765 | -0.17(-0.57%) |
Mar 24, 2005 | 30.86 | 30.97 | 30.60 | 30.60 | 322,696 | -0.23(-0.76%) |
Mar 23, 2005 | 30.80 | 31.00 | 30.75 | 30.84 | 505,507 | -0.07(-0.24%) |
Mar 22, 2005 | 30.89 | 31.25 | 30.84 | 30.91 | 1,146,324 | +0.01(+0.03%) |
Mar 21, 2005 | 31.00 | 31.00 | 30.75 | 30.90 | 348,189 | -0.10(-0.33%) |
Mar 18, 2005 | 30.87 | 31.02 | 30.79 | 31.00 | 552,353 | +0.13(+0.43%) |
Mar 17, 2005 | 30.68 | 31.05 | 30.68 | 30.87 | 398,522 | +0.19(+0.63%) |
Mar 16, 2005 | 30.81 | 30.87 | 30.52 | 30.68 | 562,594 | -0.18(-0.58%) |
Mar 15, 2005 | 30.87 | 31.10 | 30.80 | 30.85 | 486,768 | -0.02(-0.07%) |
Mar 14, 2005 | 30.47 | 30.94 | 30.47 | 30.88 | 379,566 | +0.44(+1.45%) |
Mar 11, 2005 | 30.56 | 30.70 | 30.40 | 30.44 | 304,175 | -0.12(-0.41%) |
Mar 10, 2005 | 30.41 | 30.70 | 30.40 | 30.56 | 476,745 | +0.16(+0.51%) |
Mar 09, 2005 | 30.45 | 30.69 | 30.25 | 30.41 | 386,102 | -0.07(-0.23%) |
Mar 08, 2005 | 30.79 | 30.96 | 30.45 | 30.47 | 726,666 | -0.29(-0.95%) |
Mar 07, 2005 | 30.54 | 30.92 | 30.53 | 30.77 | 447,766 | +0.18(+0.59%) |
Mar 04, 2005 | 30.43 | 30.70 | 30.13 | 30.59 | 733,421 | +0.16(+0.53%) |
Mar 03, 2005 | 29.95 | 30.48 | 29.88 | 30.43 | 690,714 | +0.44(+1.45%) |
Mar 02, 2005 | 29.85 | 30.33 | 29.84 | 29.99 | 680,255 | -0.03(-0.11%) |
Mar 01, 2005 | 29.60 | 30.09 | 29.60 | 30.02 | 749,327 | +0.38(+1.27%) |
Feb 28, 2005 | 29.19 | 29.65 | 29.17 | 29.65 | 856,965 | +0.41(+1.41%) |
Feb 25, 2005 | 28.73 | 29.26 | 28.66 | 29.23 | 659,992 | +0.60(+2.08%) |
Feb 24, 2005 | 28.95 | 28.95 | 28.23 | 28.64 | 2,086,089 | -0.30(-1.05%) |
Feb 23, 2005 | 28.86 | 29.05 | 28.70 | 28.94 | 381,963 | +0.09(+0.30%) |
Feb 22, 2005 | 29.50 | 29.50 | 28.82 | 28.85 | 391,114 | -0.64(-2.18%) |
Feb 18, 2005 | 29.65 | 29.70 | 29.23 | 29.50 | 638,202 | -0.11(-0.36%) |
Feb 17, 2005 | 29.79 | 29.79 | 29.51 | 29.60 | 781,575 | -0.21(-0.71%) |
Feb 16, 2005 | 29.68 | 29.82 | 29.47 | 29.81 | 713,811 | +0.13(+0.45%) |
Feb 15, 2005 | 29.81 | 29.81 | 29.49 | 29.68 | 1,319,984 | -0.07(-0.25%) |
Feb 14, 2005 | 29.71 | 29.79 | 29.55 | 29.75 | 477,181 | +0.00(+0.02%) |
Feb 11, 2005 | 29.13 | 29.82 | 29.07 | 29.75 | 499,624 | +0.49(+1.68%) |
Feb 10, 2005 | 29.14 | 29.39 | 28.94 | 29.26 | 1,241,979 | +0.41(+1.43%) |
Feb 09, 2005 | 28.64 | 28.90 | 28.57 | 28.84 | 1,526,326 | +0.21(+0.72%) |
Feb 08, 2005 | 27.54 | 28.84 | 27.54 | 28.64 | 2,349,955 | +1.14(+4.16%) |
Feb 07, 2005 | 27.31 | 27.50 | 27.20 | 27.50 | 663,042 | +0.11(+0.42%) |
Feb 04, 2005 | 27.08 | 27.42 | 27.01 | 27.38 | 1,200,144 | +0.84(+3.18%) |
Feb 03, 2005 | 26.57 | 26.61 | 26.35 | 26.54 | 645,175 | +0.06(+0.21%) |
Feb 02, 2005 | 26.44 | 26.48 | 26.19 | 26.48 | 1,002,516 | +0.21(+0.79%) |
Feb 01, 2005 | 26.62 | 26.62 | 26.05 | 26.27 | 1,590,604 | -0.37(-1.39%) |
Jan 31, 2005 | 26.73 | 26.92 | 26.55 | 26.65 | 1,139,352 | -0.16(-0.58%) |
Jan 28, 2005 | 26.98 | 27.08 | 26.69 | 26.80 | 640,817 | -0.17(-0.65%) |
Jan 27, 2005 | 26.72 | 27.03 | 26.49 | 26.98 | 682,216 | +0.33(+1.22%) |
Jan 26, 2005 | 26.11 | 26.73 | 26.05 | 26.65 | 552,789 | +0.60(+2.29%) |
Jan 25, 2005 | 26.18 | 26.27 | 25.95 | 26.05 | 595,278 | -0.08(-0.32%) |
Jan 24, 2005 | 26.72 | 26.76 | 26.05 | 26.14 | 993,801 | -0.49(-1.83%) |
Jan 21, 2005 | 26.74 | 26.97 | 26.52 | 26.62 | 444,933 | -0.21(-0.79%) |
Jan 20, 2005 | 26.99 | 27.11 | 26.75 | 26.83 | 681,345 | -0.26(-0.95%) |
Jan 19, 2005 | 27.17 | 27.17 | 26.97 | 27.09 | 413,775 | -0.15(-0.56%) |
Jan 18, 2005 | 27.28 | 27.28 | 26.91 | 27.24 | 345,575 | +0.05(+0.19%) |
Jan 14, 2005 | 27.10 | 27.30 | 27.05 | 27.19 | 375,862 | +0.09(+0.32%) |
Jan 13, 2005 | 27.30 | 27.37 | 27.02 | 27.11 | 388,281 | -0.18(-0.67%) |
Jan 12, 2005 | 27.35 | 27.35 | 27.12 | 27.29 | 492,215 | -0.09(-0.34%) |
Jan 11, 2005 | 27.28 | 27.40 | 27.21 | 27.38 | 533,615 | +0.03(+0.10%) |
Jan 10, 2005 | 27.19 | 27.45 | 27.19 | 27.35 | 474,566 | +0.10(+0.35%) |
Jan 07, 2005 | 27.39 | 27.40 | 27.22 | 27.26 | 505,289 | -0.01(-0.05%) |
Jan 06, 2005 | 27.24 | 27.45 | 27.18 | 27.27 | 1,020,383 | +0.11(+0.39%) |
Jan 05, 2005 | 27.19 | 27.44 | 27.13 | 27.16 | 1,127,586 | +0.03(+0.10%) |
Jan 04, 2005 | 27.54 | 27.72 | 27.05 | 27.14 | 1,072,241 | -0.43(-1.55%) |
Jan 03, 2005 | 27.82 | 27.91 | 27.52 | 27.56 | 665,221 | -0.33(-1.17%) |
Dec 31, 2004 | 27.90 | 28.00 | 27.83 | 27.89 | 333,155 | -0.05(-0.16%) |
Dec 30, 2004 | 27.67 | 27.94 | 27.67 | 27.94 | 397,651 | +0.22(+0.79%) |
Dec 29, 2004 | 27.77 | 27.81 | 27.68 | 27.72 | 300,036 | +0.04(+0.15%) |
Dec 28, 2004 | 27.42 | 27.71 | 27.42 | 27.67 | 842,802 | +0.21(+0.77%) |
Dec 27, 2004 | 27.81 | 27.81 | 27.38 | 27.46 | 275,414 | -0.21(-0.76%) |
Dec 23, 2004 | 27.82 | 27.96 | 27.67 | 27.67 | 311,148 | -0.14(-0.50%) |
Dec 22, 2004 | 27.84 | 28.04 | 27.66 | 27.81 | 715,990 | -0.14(-0.49%) |
Dec 21, 2004 | 27.61 | 28.00 | 27.52 | 27.95 | 740,393 | +0.46(+1.67%) |
Dec 20, 2004 | 27.40 | 27.55 | 27.40 | 27.49 | 683,306 | -0.05(-0.17%) |
Dec 17, 2004 | 27.50 | 27.56 | 27.40 | 27.54 | 776,781 | +0.03(+0.12%) |
Dec 16, 2004 | 27.72 | 27.76 | 27.31 | 27.50 | 1,233,263 | -0.22(-0.78%) |
Dec 15, 2004 | 27.97 | 28.00 | 27.58 | 27.72 | 1,107,540 | -0.18(-0.66%) |
Dec 14, 2004 | 27.65 | 27.90 | 27.58 | 27.90 | 985,739 | +0.26(+0.93%) |
Dec 13, 2004 | 27.58 | 27.76 | 27.54 | 27.65 | 782,228 | -0.03(-0.10%) |
Dec 10, 2004 | 27.74 | 28.00 | 27.53 | 27.67 | 912,963 | -0.21(-0.74%) |
Dec 09, 2004 | 27.58 | 28.08 | 27.30 | 27.88 | 2,244,931 | +0.29(+1.06%) |
Dec 08, 2004 | 27.59 | 27.81 | 27.58 | 27.59 | 5,644,468 | -0.14(-0.50%) |
Dec 07, 2004 | 28.55 | 28.55 | 27.69 | 27.72 | 547,560 | -0.86(-3.00%) |
Dec 06, 2004 | 28.81 | 28.81 | 28.55 | 28.58 | 352,765 | -0.28(-0.95%) |
Dec 03, 2004 | 28.62 | 29.05 | 28.62 | 28.86 | 415,300 | +0.13(+0.45%) |
Dec 02, 2004 | 28.59 | 28.90 | 28.45 | 28.73 | 374,990 | +0.16(+0.55%) |
Dec 01, 2004 | 28.25 | 28.63 | 28.23 | 28.57 | 762,182 | +0.33(+1.15%) |
Nov 30, 2004 | 28.06 | 28.39 | 27.90 | 28.25 | 288,705 | -0.06(-0.23%) |
Nov 29, 2004 | 28.41 | 28.62 | 28.16 | 28.31 | 495,048 | -0.10(-0.36%) |
Nov 26, 2004 | 28.46 | 28.57 | 28.30 | 28.41 | 48,807 | -0.05(-0.18%) |
Nov 24, 2004 | 28.29 | 28.58 | 28.24 | 28.46 | 323,132 | +0.62(+2.24%) |
Nov 23, 2004 | 28.27 | 28.27 | 27.48 | 27.84 | 517,709 | -0.48(-1.70%) |
Nov 22, 2004 | 27.86 | 28.38 | 27.74 | 28.32 | 474,566 | +0.30(+1.08%) |
Nov 19, 2004 | 28.59 | 28.73 | 28.02 | 28.02 | 330,758 | -0.85(-2.96%) |
Nov 18, 2004 | 28.81 | 29.00 | 28.66 | 28.87 | 168,865 | +0.14(+0.48%) |
Nov 17, 2004 | 28.82 | 29.23 | 28.60 | 28.73 | 251,882 | -0.06(-0.22%) |
Nov 16, 2004 | 28.92 | 28.92 | 28.55 | 28.80 | 262,776 | -0.26(-0.88%) |
Nov 15, 2004 | 28.69 | 29.19 | 28.52 | 29.06 | 233,797 | +0.36(+1.25%) |
Nov 12, 2004 | 28.75 | 28.75 | 28.41 | 28.70 | 315,724 | +0.04(+0.13%) |
Nov 11, 2004 | 28.49 | 28.82 | 28.49 | 28.66 | 373,247 | +0.08(+0.27%) |
Nov 10, 2004 | 28.65 | 28.68 | 28.30 | 28.58 | 429,899 | -0.06(-0.22%) |
Nov 09, 2004 | 28.89 | 28.91 | 27.99 | 28.65 | 509,429 | -0.24(-0.83%) |
Nov 08, 2004 | 28.27 | 29.03 | 28.27 | 28.89 | 422,926 | +0.60(+2.13%) |
Nov 05, 2004 | 28.16 | 28.35 | 27.99 | 28.28 | 1,108,193 | +0.20(+0.70%) |
Nov 04, 2004 | 28.00 | 28.17 | 27.91 | 28.09 | 447,766 | +0.06(+0.23%) |
Nov 03, 2004 | 27.97 | 28.29 | 27.90 | 28.02 | 382,180 | +0.20(+0.71%) |
Nov 02, 2004 | 27.97 | 28.17 | 27.74 | 27.83 | 362,570 | -0.16(-0.56%) |