Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 39.29 | 39.71 | 39.19 | 39.41 | 1,530,172 | +0.43(+1.10%) |
Oct 28, 2005 | 38.40 | 39.17 | 38.40 | 38.98 | 2,473,303 | +1.18(+3.12%) |
Oct 27, 2005 | 38.52 | 38.76 | 37.75 | 37.81 | 1,702,842 | -0.81(-2.10%) |
Oct 26, 2005 | 38.61 | 38.91 | 38.32 | 38.61 | 800,863 | -0.14(-0.37%) |
Oct 25, 2005 | 38.64 | 38.84 | 38.26 | 38.76 | 701,427 | +0.03(+0.08%) |
Oct 24, 2005 | 38.22 | 38.73 | 38.17 | 38.73 | 482,903 | +0.82(+2.17%) |
Oct 21, 2005 | 37.40 | 37.98 | 37.30 | 37.91 | 609,885 | +0.51(+1.35%) |
Oct 20, 2005 | 38.34 | 38.35 | 37.32 | 37.40 | 826,394 | -1.00(-2.60%) |
Oct 19, 2005 | 37.48 | 38.40 | 37.19 | 38.40 | 1,216,579 | +0.77(+2.06%) |
Oct 18, 2005 | 37.57 | 38.00 | 37.45 | 37.63 | 672,872 | -0.22(-0.58%) |
Oct 17, 2005 | 37.63 | 37.85 | 37.46 | 37.85 | 625,674 | +0.22(+0.59%) |
Oct 14, 2005 | 37.33 | 37.70 | 37.30 | 37.63 | 863,010 | +0.67(+1.80%) |
Oct 13, 2005 | 36.79 | 37.36 | 36.53 | 36.96 | 1,053,988 | -0.02(-0.05%) |
Oct 12, 2005 | 37.48 | 37.51 | 36.72 | 36.98 | 1,349,105 | -0.71(-1.88%) |
Oct 11, 2005 | 37.76 | 37.98 | 37.53 | 37.69 | 1,108,073 | -0.11(-0.28%) |
Oct 10, 2005 | 38.01 | 38.09 | 37.72 | 37.79 | 1,172,404 | -0.32(-0.83%) |
Oct 07, 2005 | 38.29 | 38.55 | 37.72 | 38.11 | 1,036,687 | -0.13(-0.33%) |
Oct 06, 2005 | 38.34 | 38.60 | 38.00 | 38.23 | 1,020,563 | -0.11(-0.28%) |
Oct 05, 2005 | 38.91 | 38.91 | 38.34 | 38.34 | 641,127 | -0.61(-1.57%) |
Oct 04, 2005 | 39.98 | 40.13 | 38.95 | 38.95 | 870,905 | -0.95(-2.39%) |
Oct 03, 2005 | 39.83 | 40.12 | 39.26 | 39.91 | 927,173 | +0.02(+0.04%) |
Sep 30, 2005 | 39.30 | 40.24 | 39.26 | 39.89 | 1,126,213 | +0.57(+1.44%) |
Sep 29, 2005 | 38.73 | 39.44 | 38.39 | 39.32 | 1,160,814 | +0.56(+1.44%) |
Sep 28, 2005 | 38.85 | 39.00 | 38.41 | 38.76 | 890,725 | -0.08(-0.21%) |
Sep 27, 2005 | 39.00 | 39.06 | 38.57 | 38.85 | 884,342 | -0.12(-0.31%) |
Sep 26, 2005 | 38.86 | 39.12 | 38.60 | 38.97 | 736,532 | +0.17(+0.43%) |
Sep 23, 2005 | 38.80 | 39.06 | 38.39 | 38.80 | 656,412 | +0.06(+0.15%) |
Sep 22, 2005 | 38.85 | 38.92 | 38.02 | 38.74 | 1,065,074 | -0.07(-0.18%) |
Sep 21, 2005 | 39.23 | 39.26 | 38.80 | 38.81 | 1,224,474 | -0.49(-1.24%) |
Sep 20, 2005 | 39.65 | 39.82 | 39.22 | 39.30 | 941,114 | -0.37(-0.93%) |
Sep 19, 2005 | 40.09 | 40.32 | 39.65 | 39.67 | 1,366,237 | -0.70(-1.73%) |
Sep 16, 2005 | 39.94 | 40.69 | 39.79 | 40.37 | 3,706,679 | +0.13(+0.33%) |
Sep 15, 2005 | 40.44 | 40.57 | 40.12 | 40.23 | 1,025,434 | -0.21(-0.52%) |
Sep 14, 2005 | 40.56 | 40.76 | 40.18 | 40.44 | 1,381,354 | -0.02(-0.06%) |
Sep 13, 2005 | 40.83 | 40.84 | 40.31 | 40.47 | 1,354,647 | -0.72(-1.75%) |
Sep 12, 2005 | 41.65 | 41.66 | 41.10 | 41.19 | 1,334,156 | -0.71(-1.69%) |
Sep 09, 2005 | 41.20 | 41.94 | 41.19 | 41.90 | 1,227,329 | +0.72(+1.75%) |
Sep 08, 2005 | 41.02 | 41.41 | 40.94 | 41.17 | 953,712 | -0.02(-0.06%) |
Sep 07, 2005 | 41.70 | 41.70 | 41.04 | 41.20 | 1,247,485 | -0.46(-1.10%) |
Sep 06, 2005 | 40.75 | 41.79 | 40.67 | 41.66 | 1,096,987 | +1.19(+2.94%) |
Sep 02, 2005 | 40.66 | 40.91 | 40.34 | 40.47 | 1,031,648 | -0.18(-0.44%) |
Sep 01, 2005 | 40.19 | 41.24 | 40.12 | 40.65 | 1,832,511 | +0.45(+1.11%) |
Aug 31, 2005 | 39.35 | 40.40 | 39.33 | 40.20 | 1,437,623 | +0.85(+2.15%) |
Aug 30, 2005 | 39.37 | 39.47 | 39.13 | 39.35 | 1,174,420 | -0.07(-0.18%) |
Aug 29, 2005 | 39.59 | 39.79 | 39.26 | 39.42 | 877,623 | -0.29(-0.72%) |
Aug 26, 2005 | 40.13 | 40.22 | 39.64 | 39.71 | 1,224,978 | -0.22(-0.55%) |
Aug 25, 2005 | 39.59 | 40.27 | 39.57 | 39.93 | 1,317,191 | +0.35(+0.87%) |
Aug 24, 2005 | 39.43 | 39.73 | 39.34 | 39.59 | 1,177,443 | +0.26(+0.65%) |
Aug 23, 2005 | 39.29 | 39.47 | 39.22 | 39.33 | 1,129,741 | +0.04(+0.09%) |
Aug 22, 2005 | 39.26 | 39.56 | 39.17 | 39.29 | 1,408,061 | +0.05(+0.14%) |
Aug 19, 2005 | 39.40 | 39.43 | 39.17 | 39.24 | 4,552,893 | -0.20(-0.50%) |
Aug 18, 2005 | 39.19 | 39.44 | 38.81 | 39.44 | 26,135,718 | +0.25(+0.64%) |
Aug 17, 2005 | 38.86 | 39.37 | 38.67 | 39.19 | 2,733,986 | +0.17(+0.44%) |
Aug 16, 2005 | 38.70 | 39.30 | 38.61 | 39.01 | 5,277,332 | +1.49(+3.97%) |
Aug 15, 2005 | 36.97 | 37.78 | 36.91 | 37.53 | 592,752 | +0.43(+1.17%) |
Aug 12, 2005 | 36.92 | 37.21 | 36.75 | 37.09 | 457,540 | +0.15(+0.40%) |
Aug 11, 2005 | 36.67 | 36.94 | 36.67 | 36.94 | 570,413 | +0.27(+0.73%) |
Aug 10, 2005 | 36.88 | 37.13 | 36.58 | 36.67 | 1,399,830 | +0.15(+0.41%) |
Aug 09, 2005 | 36.29 | 36.91 | 36.24 | 36.53 | 1,188,361 | +0.24(+0.66%) |
Aug 08, 2005 | 37.48 | 37.48 | 35.54 | 36.29 | 1,669,584 | -1.19(-3.18%) |
Aug 05, 2005 | 38.43 | 38.43 | 37.24 | 37.48 | 1,419,314 | -1.10(-2.84%) |
Aug 04, 2005 | 38.70 | 38.88 | 38.47 | 38.57 | 953,544 | -0.29(-0.75%) |
Aug 03, 2005 | 38.72 | 39.21 | 38.43 | 38.86 | 1,243,622 | +0.17(+0.45%) |
Aug 02, 2005 | 39.06 | 39.17 | 38.66 | 38.69 | 2,407,124 | -0.36(-0.93%) |
Aug 01, 2005 | 38.85 | 39.78 | 38.58 | 39.06 | 3,010,795 | -0.68(-1.72%) |
Jul 29, 2005 | 39.71 | 39.78 | 39.59 | 39.74 | 363,982 | -0.08(-0.21%) |
Jul 28, 2005 | 39.29 | 39.95 | 39.20 | 39.82 | 313,089 | +0.53(+1.35%) |
Jul 27, 2005 | 39.46 | 39.58 | 38.88 | 39.29 | 434,192 | -0.17(-0.42%) |
Jul 26, 2005 | 39.06 | 39.48 | 38.88 | 39.46 | 293,269 | +0.39(+0.99%) |
Jul 25, 2005 | 38.81 | 39.08 | 38.81 | 39.07 | 472,825 | +0.15(+0.38%) |
Jul 22, 2005 | 38.84 | 39.06 | 38.75 | 38.92 | 358,607 | +0.09(+0.23%) |
Jul 21, 2005 | 39.62 | 39.65 | 38.59 | 38.84 | 523,886 | -0.89(-2.25%) |
Jul 20, 2005 | 38.98 | 39.73 | 38.94 | 39.73 | 222,723 | +0.60(+1.52%) |
Jul 19, 2005 | 38.85 | 39.19 | 38.85 | 39.13 | 393,209 | +0.27(+0.70%) |
Jul 18, 2005 | 38.79 | 39.05 | 38.52 | 38.86 | 209,118 | +0.09(+0.23%) |
Jul 15, 2005 | 38.67 | 38.78 | 38.40 | 38.77 | 617,947 | +0.03(+0.08%) |
Jul 14, 2005 | 39.44 | 39.44 | 38.63 | 38.74 | 908,529 | -0.70(-1.78%) |
Jul 13, 2005 | 39.41 | 39.50 | 39.12 | 39.44 | 694,540 | +0.04(+0.11%) |
Jul 12, 2005 | 39.44 | 39.82 | 39.25 | 39.40 | 608,877 | -0.04(-0.11%) |
Jul 11, 2005 | 39.23 | 39.83 | 39.17 | 39.44 | 332,405 | +0.20(+0.50%) |
Jul 08, 2005 | 38.17 | 39.26 | 38.07 | 39.25 | 702,938 | +1.05(+2.74%) |
Jul 07, 2005 | 37.51 | 38.21 | 37.48 | 38.20 | 223,227 | +0.13(+0.34%) |
Jul 06, 2005 | 38.11 | 38.22 | 38.02 | 38.07 | 538,667 | -0.17(-0.45%) |
Jul 05, 2005 | 37.81 | 38.25 | 37.69 | 38.24 | 321,991 | +0.42(+1.10%) |
Jul 01, 2005 | 37.63 | 37.82 | 37.39 | 37.82 | 401,943 | +0.17(+0.44%) |
Jun 30, 2005 | 37.39 | 37.66 | 37.04 | 37.66 | 788,601 | +0.24(+0.64%) |
Jun 29, 2005 | 37.22 | 37.48 | 37.22 | 37.42 | 486,262 | +0.06(+0.16%) |
Jun 28, 2005 | 37.27 | 37.42 | 36.70 | 37.36 | 328,877 | +0.10(+0.27%) |
Jun 27, 2005 | 37.45 | 37.45 | 37.03 | 37.26 | 198,704 | -0.13(-0.35%) |
Jun 24, 2005 | 37.18 | 37.42 | 36.91 | 37.39 | 601,487 | +0.04(+0.10%) |
Jun 23, 2005 | 37.36 | 37.69 | 37.13 | 37.35 | 333,748 | -0.07(-0.18%) |
Jun 22, 2005 | 37.51 | 37.60 | 37.35 | 37.42 | 351,217 | +0.02(+0.05%) |
Jun 21, 2005 | 37.95 | 37.98 | 37.25 | 37.40 | 501,379 | -0.42(-1.12%) |
Jun 20, 2005 | 37.66 | 37.95 | 37.66 | 37.82 | 377,420 | +0.07(+0.17%) |
Jun 17, 2005 | 37.81 | 38.29 | 37.60 | 37.76 | 653,052 | +0.10(+0.25%) |
Jun 16, 2005 | 37.81 | 37.88 | 37.61 | 37.66 | 309,057 | -0.28(-0.74%) |
Jun 15, 2005 | 38.25 | 38.40 | 37.75 | 37.94 | 380,779 | -0.31(-0.81%) |
Jun 14, 2005 | 37.63 | 38.26 | 37.53 | 38.25 | 614,420 | +0.63(+1.66%) |
Jun 13, 2005 | 36.82 | 37.63 | 36.76 | 37.63 | 419,915 | +0.45(+1.20%) |
Jun 10, 2005 | 37.27 | 37.42 | 36.92 | 37.18 | 214,156 | -0.14(-0.38%) |
Jun 09, 2005 | 37.63 | 37.63 | 37.16 | 37.32 | 255,308 | -0.42(-1.12%) |
Jun 08, 2005 | 37.48 | 38.00 | 37.48 | 37.75 | 440,575 | +0.40(+1.07%) |
Jun 07, 2005 | 36.88 | 37.64 | 36.78 | 37.35 | 664,138 | +0.47(+1.28%) |
Jun 06, 2005 | 36.26 | 37.03 | 36.26 | 36.88 | 379,603 | +0.65(+1.79%) |
Jun 03, 2005 | 36.39 | 36.89 | 36.23 | 36.23 | 497,516 | -0.16(-0.44%) |
Jun 02, 2005 | 36.50 | 36.76 | 36.29 | 36.39 | 369,693 | -0.07(-0.20%) |
Jun 01, 2005 | 35.86 | 36.49 | 35.86 | 36.46 | 676,568 | +0.66(+1.85%) |
May 31, 2005 | 35.95 | 36.20 | 35.80 | 35.80 | 1,570,148 | -0.18(-0.51%) |
May 27, 2005 | 35.88 | 36.12 | 35.81 | 35.98 | 484,750 | +0.08(+0.23%) |
May 26, 2005 | 36.32 | 36.79 | 35.84 | 35.90 | 411,517 | -0.42(-1.15%) |
May 25, 2005 | 36.79 | 36.96 | 36.32 | 36.32 | 373,053 | -0.72(-1.95%) |
May 24, 2005 | 37.51 | 37.56 | 36.98 | 37.04 | 524,222 | -0.57(-1.52%) |
May 23, 2005 | 37.36 | 37.73 | 37.36 | 37.61 | 237,840 | +0.10(+0.27%) |
May 20, 2005 | 37.36 | 37.52 | 37.17 | 37.51 | 262,195 | +0.12(+0.32%) |
May 19, 2005 | 36.85 | 37.75 | 36.82 | 37.39 | 587,210 | +0.54(+1.45%) |
May 18, 2005 | 36.95 | 37.18 | 36.75 | 36.85 | 550,593 | -0.10(-0.26%) |
May 17, 2005 | 36.61 | 37.01 | 36.47 | 36.95 | 420,587 | +0.24(+0.67%) |
May 16, 2005 | 36.23 | 36.70 | 36.22 | 36.70 | 510,449 | +0.51(+1.40%) |
May 13, 2005 | 36.50 | 36.60 | 36.07 | 36.20 | 574,948 | -0.28(-0.77%) |
May 12, 2005 | 36.44 | 36.58 | 36.31 | 36.48 | 577,132 | -0.10(-0.28%) |
May 11, 2005 | 36.32 | 36.60 | 35.97 | 36.58 | 919,951 | +0.40(+1.12%) |
May 10, 2005 | 35.87 | 36.20 | 35.70 | 36.17 | 413,532 | +0.01(+0.03%) |
May 09, 2005 | 35.13 | 36.16 | 35.13 | 36.16 | 381,115 | +0.93(+2.64%) |
May 06, 2005 | 35.42 | 35.77 | 35.16 | 35.23 | 743,418 | -0.52(-1.47%) |
May 05, 2005 | 35.72 | 36.20 | 35.60 | 35.76 | 412,357 | +0.15(+0.43%) |
May 04, 2005 | 34.89 | 35.60 | 34.85 | 35.60 | 342,987 | +0.68(+1.94%) |
May 03, 2005 | 34.62 | 35.07 | 34.42 | 34.92 | 547,234 | +0.10(+0.27%) |
May 02, 2005 | 34.89 | 34.95 | 34.41 | 34.83 | 437,384 | -0.12(-0.34%) |
Apr 29, 2005 | 34.35 | 34.97 | 34.35 | 34.95 | 653,052 | +0.56(+1.63%) |
Apr 28, 2005 | 34.51 | 34.55 | 34.30 | 34.39 | 261,691 | -0.10(-0.29%) |
Apr 27, 2005 | 34.23 | 34.57 | 34.12 | 34.49 | 263,203 | +0.20(+0.57%) |
Apr 26, 2005 | 34.11 | 34.29 | 33.91 | 34.29 | 408,325 | +0.18(+0.52%) |
Apr 25, 2005 | 33.70 | 34.23 | 33.70 | 34.11 | 587,713 | +0.42(+1.24%) |
Apr 22, 2005 | 33.92 | 33.97 | 33.57 | 33.70 | 1,176,603 | -0.20(-0.60%) |
Apr 21, 2005 | 33.58 | 33.97 | 33.50 | 33.90 | 478,367 | +0.24(+0.71%) |
Apr 20, 2005 | 33.97 | 33.97 | 33.56 | 33.66 | 283,023 | -0.30(-0.89%) |
Apr 19, 2005 | 33.72 | 34.05 | 33.72 | 33.97 | 306,370 | +0.24(+0.72%) |
Apr 18, 2005 | 33.94 | 34.04 | 33.58 | 33.72 | 354,408 | -0.15(-0.46%) |
Apr 15, 2005 | 33.80 | 34.02 | 33.58 | 33.88 | 354,576 | +0.08(+0.23%) |
Apr 14, 2005 | 34.11 | 34.23 | 33.74 | 33.80 | 286,214 | -0.53(-1.54%) |
Apr 13, 2005 | 34.35 | 34.61 | 34.22 | 34.33 | 415,548 | +0.03(+0.09%) |
Apr 12, 2005 | 33.59 | 34.32 | 33.45 | 34.30 | 319,639 | +0.56(+1.66%) |
Apr 11, 2005 | 33.70 | 33.74 | 33.54 | 33.74 | 200,887 | +0.12(+0.37%) |
Apr 08, 2005 | 33.88 | 33.88 | 33.59 | 33.61 | 324,678 | -0.14(-0.42%) |
Apr 07, 2005 | 33.66 | 33.85 | 33.55 | 33.76 | 337,612 | +0.10(+0.30%) |
Apr 06, 2005 | 33.69 | 33.82 | 33.54 | 33.66 | 256,652 | +0.03(+0.09%) |
Apr 05, 2005 | 33.36 | 33.72 | 33.19 | 33.63 | 403,958 | +0.14(+0.43%) |
Apr 04, 2005 | 33.28 | 33.55 | 32.92 | 33.48 | 387,498 | -0.02(-0.07%) |
Apr 01, 2005 | 34.23 | 34.26 | 33.29 | 33.51 | 618,283 | -0.39(-1.16%) |
Mar 31, 2005 | 33.79 | 34.24 | 33.64 | 33.90 | 613,076 | +0.12(+0.35%) |
Mar 30, 2005 | 33.76 | 33.88 | 33.64 | 33.78 | 609,213 | +0.02(+0.07%) |
Mar 29, 2005 | 33.82 | 34.03 | 33.67 | 33.76 | 447,630 | -0.02(-0.05%) |
Mar 28, 2005 | 34.10 | 34.30 | 33.76 | 33.77 | 521,871 | -0.03(-0.09%) |
Mar 24, 2005 | 33.80 | 34.46 | 33.76 | 33.80 | 499,699 | +0.02(+0.07%) |
Mar 23, 2005 | 33.69 | 34.29 | 33.27 | 33.78 | 822,026 | +0.06(+0.18%) |
Mar 22, 2005 | 34.50 | 34.73 | 33.65 | 33.72 | 514,144 | -0.72(-2.09%) |
Mar 21, 2005 | 34.86 | 34.86 | 34.27 | 34.44 | 432,513 | -0.51(-1.45%) |
Mar 18, 2005 | 35.07 | 35.19 | 34.95 | 34.95 | 687,317 | -0.15(-0.42%) |
Mar 17, 2005 | 34.71 | 35.13 | 34.71 | 35.10 | 1,096,819 | +0.46(+1.34%) |
Mar 16, 2005 | 34.68 | 34.80 | 34.56 | 34.63 | 663,298 | -0.05(-0.14%) |
Mar 15, 2005 | 34.43 | 34.91 | 34.39 | 34.68 | 763,070 | +0.29(+0.83%) |
Mar 14, 2005 | 33.70 | 34.39 | 33.52 | 34.39 | 498,187 | +0.48(+1.42%) |
Mar 11, 2005 | 34.26 | 34.26 | 33.90 | 33.91 | 593,592 | -0.50(-1.45%) |
Mar 10, 2005 | 34.22 | 34.62 | 34.02 | 34.41 | 697,060 | +0.38(+1.12%) |
Mar 09, 2005 | 34.80 | 34.80 | 33.88 | 34.03 | 643,310 | -0.77(-2.21%) |
Mar 08, 2005 | 34.95 | 34.97 | 34.67 | 34.80 | 412,021 | -0.15(-0.44%) |
Mar 07, 2005 | 34.53 | 35.42 | 34.53 | 34.95 | 664,642 | +0.45(+1.31%) |
Mar 04, 2005 | 33.79 | 35.00 | 33.77 | 34.50 | 1,221,618 | +1.09(+3.26%) |
Mar 03, 2005 | 33.04 | 33.51 | 32.95 | 33.41 | 293,101 | +0.32(+0.97%) |
Mar 02, 2005 | 32.95 | 33.22 | 32.67 | 33.09 | 594,432 | +0.02(+0.05%) |
Mar 01, 2005 | 32.54 | 33.13 | 32.51 | 33.07 | 560,671 | +0.59(+1.81%) |
Feb 28, 2005 | 32.92 | 32.98 | 32.22 | 32.48 | 1,250,676 | -0.42(-1.28%) |
Feb 25, 2005 | 32.59 | 32.98 | 32.56 | 32.91 | 906,849 | +0.32(+0.97%) |
Feb 24, 2005 | 33.04 | 33.05 | 32.51 | 32.59 | 894,084 | -0.49(-1.49%) |
Feb 23, 2005 | 33.19 | 33.35 | 33.08 | 33.08 | 636,592 | -0.05(-0.16%) |
Feb 22, 2005 | 33.70 | 33.70 | 33.05 | 33.14 | 804,894 | -0.59(-1.75%) |
Feb 18, 2005 | 33.94 | 33.94 | 33.55 | 33.73 | 579,315 | -0.21(-0.61%) |
Feb 17, 2005 | 34.03 | 34.04 | 33.88 | 33.94 | 604,678 | +0.05(+0.16%) |
Feb 16, 2005 | 33.56 | 33.94 | 33.34 | 33.88 | 414,876 | +0.30(+0.90%) |
Feb 15, 2005 | 33.38 | 33.58 | 33.25 | 33.58 | 478,703 | +0.25(+0.75%) |
Feb 14, 2005 | 33.13 | 33.42 | 33.06 | 33.33 | 461,739 | -0.01(-0.04%) |
Feb 11, 2005 | 32.99 | 33.38 | 32.70 | 33.34 | 342,819 | +0.23(+0.70%) |
Feb 10, 2005 | 33.10 | 33.12 | 32.85 | 33.11 | 376,244 | -0.08(-0.23%) |
Feb 09, 2005 | 32.92 | 33.19 | 32.74 | 33.19 | 546,730 | +0.27(+0.81%) |
Feb 08, 2005 | 32.77 | 32.95 | 32.76 | 32.92 | 435,200 | +0.17(+0.53%) |
Feb 07, 2005 | 32.86 | 33.04 | 32.68 | 32.74 | 370,365 | -0.15(-0.45%) |
Feb 04, 2005 | 32.63 | 32.95 | 32.63 | 32.89 | 540,515 | +0.39(+1.21%) |
Feb 03, 2005 | 32.49 | 32.80 | 32.48 | 32.50 | 443,262 | +0.01(+0.02%) |
Feb 02, 2005 | 31.61 | 32.49 | 31.61 | 32.49 | 673,544 | +0.95(+3.02%) |
Feb 01, 2005 | 31.43 | 31.58 | 31.37 | 31.54 | 813,964 | +0.28(+0.90%) |
Jan 31, 2005 | 31.64 | 31.94 | 30.82 | 31.26 | 805,062 | -0.40(-1.26%) |
Jan 28, 2005 | 31.53 | 31.73 | 31.48 | 31.66 | 631,553 | +0.28(+0.89%) |
Jan 27, 2005 | 31.61 | 31.75 | 31.26 | 31.38 | 846,046 | -0.44(-1.38%) |
Jan 26, 2005 | 31.65 | 31.89 | 31.58 | 31.82 | 714,192 | +0.17(+0.53%) |
Jan 25, 2005 | 32.30 | 32.51 | 31.55 | 31.66 | 716,880 | -0.67(-2.06%) |
Jan 24, 2005 | 32.45 | 32.62 | 32.24 | 32.32 | 625,338 | -0.12(-0.39%) |
Jan 21, 2005 | 32.48 | 32.71 | 32.28 | 32.45 | 533,124 | -0.03(-0.09%) |
Jan 20, 2005 | 32.60 | 32.83 | 32.27 | 32.48 | 493,484 | -0.12(-0.38%) |
Jan 19, 2005 | 32.51 | 33.13 | 32.24 | 32.60 | 1,377,155 | -0.18(-0.56%) |
Jan 18, 2005 | 32.33 | 32.79 | 32.21 | 32.79 | 773,820 | +1.09(+3.44%) |
Jan 14, 2005 | 31.57 | 31.79 | 31.30 | 31.70 | 562,183 | +0.19(+0.60%) |
Jan 13, 2005 | 31.29 | 32.11 | 31.29 | 31.51 | 574,780 | +0.18(+0.59%) |
Jan 12, 2005 | 31.29 | 31.55 | 30.78 | 31.32 | 633,064 | -0.01(-0.02%) |
Jan 11, 2005 | 31.46 | 31.74 | 31.33 | 31.33 | 908,193 | -0.14(-0.44%) |
Jan 10, 2005 | 31.43 | 31.60 | 31.29 | 31.46 | 505,914 | -0.12(-0.38%) |
Jan 07, 2005 | 31.55 | 31.69 | 31.32 | 31.58 | 408,158 | +0.15(+0.47%) |
Jan 06, 2005 | 31.32 | 31.99 | 31.32 | 31.43 | 769,453 | +0.09(+0.28%) |
Jan 05, 2005 | 32.36 | 32.44 | 30.66 | 31.35 | 1,176,267 | -1.16(-3.57%) |
Jan 04, 2005 | 32.86 | 33.01 | 32.36 | 32.51 | 665,146 | -0.42(-1.27%) |
Jan 03, 2005 | 33.49 | 33.68 | 32.60 | 32.92 | 632,225 | -0.27(-0.81%) |
Dec 31, 2004 | 33.85 | 34.05 | 33.17 | 33.19 | 912,392 | -0.70(-2.07%) |
Dec 30, 2004 | 33.78 | 33.92 | 33.67 | 33.89 | 153,017 | +0.26(+0.76%) |
Dec 29, 2004 | 33.49 | 33.71 | 33.48 | 33.64 | 231,961 | +0.00(+0.00%) |
Dec 28, 2004 | 33.64 | 33.77 | 33.47 | 33.64 | 399,927 | -0.06(-0.18%) |
Dec 27, 2004 | 33.68 | 34.02 | 33.55 | 33.70 | 231,625 | +0.02(+0.05%) |
Dec 23, 2004 | 34.20 | 34.26 | 33.68 | 33.68 | 282,687 | -0.48(-1.41%) |
Dec 22, 2004 | 33.88 | 34.32 | 33.88 | 34.16 | 320,983 | +0.29(+0.84%) |
Dec 21, 2004 | 33.52 | 33.99 | 33.52 | 33.88 | 365,998 | +0.21(+0.64%) |
Dec 20, 2004 | 33.57 | 33.75 | 33.32 | 33.66 | 266,226 | +0.14(+0.43%) |
Dec 17, 2004 | 33.23 | 33.57 | 32.71 | 33.52 | 981,426 | +0.30(+0.90%) |
Dec 16, 2004 | 33.52 | 33.88 | 33.22 | 33.22 | 317,288 | -0.42(-1.24%) |
Dec 15, 2004 | 33.43 | 33.74 | 33.11 | 33.64 | 440,575 | +0.05(+0.14%) |
Dec 14, 2004 | 33.61 | 33.82 | 33.31 | 33.59 | 340,971 | -0.02(-0.05%) |
Dec 13, 2004 | 33.65 | 33.85 | 33.48 | 33.61 | 291,925 | -0.31(-0.91%) |
Dec 10, 2004 | 33.72 | 34.14 | 33.72 | 33.92 | 315,776 | +0.08(+0.23%) |
Dec 09, 2004 | 33.28 | 33.88 | 33.08 | 33.84 | 421,763 | +0.43(+1.28%) |
Dec 08, 2004 | 32.97 | 33.45 | 32.95 | 33.41 | 650,701 | +0.60(+1.81%) |
Dec 07, 2004 | 33.55 | 33.55 | 32.77 | 32.82 | 413,700 | -0.49(-1.48%) |
Dec 06, 2004 | 33.04 | 33.48 | 33.04 | 33.31 | 403,454 | +0.37(+1.12%) |
Dec 03, 2004 | 32.22 | 33.02 | 32.22 | 32.94 | 351,889 | +0.79(+2.44%) |
Dec 02, 2004 | 32.42 | 32.54 | 32.06 | 32.16 | 386,994 | -0.32(-0.99%) |
Dec 01, 2004 | 31.79 | 32.54 | 31.61 | 32.48 | 355,920 | +0.70(+2.19%) |
Nov 30, 2004 | 31.75 | 31.80 | 31.49 | 31.78 | 448,469 | +0.05(+0.15%) |
Nov 29, 2004 | 32.09 | 32.21 | 31.58 | 31.73 | 428,481 | -0.36(-1.11%) |
Nov 26, 2004 | 32.00 | 32.27 | 31.92 | 32.09 | 141,931 | -0.06(-0.19%) |
Nov 24, 2004 | 31.79 | 32.40 | 31.79 | 32.15 | 421,931 | +0.24(+0.75%) |
Nov 23, 2004 | 31.29 | 31.93 | 31.27 | 31.91 | 389,849 | +0.61(+1.96%) |
Nov 22, 2004 | 31.32 | 31.57 | 31.27 | 31.30 | 768,445 | -0.17(-0.55%) |
Nov 19, 2004 | 32.20 | 32.20 | 31.47 | 31.47 | 701,595 | -0.70(-2.17%) |
Nov 18, 2004 | 32.57 | 32.86 | 31.82 | 32.17 | 1,120,335 | -0.39(-1.19%) |
Nov 17, 2004 | 33.67 | 33.82 | 32.34 | 32.55 | 579,651 | -1.20(-3.56%) |
Nov 16, 2004 | 33.64 | 33.94 | 33.64 | 33.76 | 997,887 | -0.17(-0.51%) |
Nov 15, 2004 | 33.40 | 33.97 | 33.35 | 33.93 | 421,595 | +0.47(+1.41%) |
Nov 12, 2004 | 32.51 | 33.46 | 32.51 | 33.46 | 455,692 | +0.95(+2.93%) |
Nov 11, 2004 | 31.94 | 32.51 | 31.94 | 32.51 | 392,201 | +0.67(+2.11%) |
Nov 10, 2004 | 31.80 | 31.94 | 31.70 | 31.83 | 331,565 | +0.16(+0.51%) |
Nov 09, 2004 | 31.89 | 31.91 | 31.64 | 31.67 | 342,315 | -0.21(-0.67%) |
Nov 08, 2004 | 31.76 | 31.99 | 31.70 | 31.89 | 498,019 | +0.13(+0.39%) |
Nov 05, 2004 | 32.00 | 32.00 | 30.93 | 31.76 | 549,249 | -0.27(-0.84%) |
Nov 04, 2004 | 31.52 | 32.15 | 31.48 | 32.03 | 320,647 | +0.42(+1.32%) |
Nov 03, 2004 | 31.55 | 31.66 | 31.38 | 31.61 | 213,149 | +0.48(+1.53%) |
Nov 02, 2004 | 31.37 | 31.50 | 31.01 | 31.14 | 245,062 | -0.30(-0.97%) |