Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.85 | 24.87 | 24.20 | 24.70 | 427,900 | +0.30(+1.23%) |
Oct 28, 2005 | 24.69 | 25.19 | 24.30 | 24.40 | 726,500 | +0.96(+4.10%) |
Oct 27, 2005 | 23.65 | 23.90 | 23.13 | 23.44 | 294,400 | -0.32(-1.35%) |
Oct 26, 2005 | 24.80 | 24.93 | 23.47 | 23.76 | 650,900 | +0.57(+2.46%) |
Oct 25, 2005 | 23.98 | 23.98 | 22.86 | 23.19 | 305,800 | -0.70(-2.93%) |
Oct 24, 2005 | 22.80 | 23.96 | 22.71 | 23.89 | 239,900 | +1.04(+4.55%) |
Oct 21, 2005 | 23.11 | 23.54 | 22.79 | 22.85 | 181,900 | -0.25(-1.08%) |
Oct 20, 2005 | 22.60 | 23.22 | 22.50 | 23.10 | 150,000 | +0.30(+1.32%) |
Oct 19, 2005 | 22.85 | 22.88 | 22.36 | 22.80 | 344,800 | -0.15(-0.65%) |
Oct 18, 2005 | 23.35 | 23.46 | 22.68 | 22.95 | 88,400 | -0.28(-1.21%) |
Oct 17, 2005 | 23.60 | 23.76 | 23.00 | 23.23 | 133,200 | -0.26(-1.11%) |
Oct 14, 2005 | 23.15 | 23.65 | 22.61 | 23.49 | 176,900 | +0.41(+1.78%) |
Oct 13, 2005 | 23.60 | 23.67 | 22.84 | 23.08 | 186,900 | -0.60(-2.53%) |
Oct 12, 2005 | 23.80 | 23.84 | 23.34 | 23.68 | 228,600 | -0.15(-0.63%) |
Oct 11, 2005 | 24.10 | 24.28 | 23.79 | 23.83 | 218,500 | -0.17(-0.71%) |
Oct 10, 2005 | 24.80 | 24.90 | 23.65 | 24.00 | 199,600 | -0.73(-2.95%) |
Oct 07, 2005 | 24.80 | 24.94 | 24.26 | 24.73 | 168,000 | +0.08(+0.32%) |
Oct 06, 2005 | 24.63 | 24.94 | 24.29 | 24.65 | 306,800 | -0.15(-0.60%) |
Oct 05, 2005 | 25.55 | 25.90 | 24.80 | 24.80 | 289,700 | -0.89(-3.46%) |
Oct 04, 2005 | 25.60 | 25.76 | 25.11 | 25.69 | 209,500 | +0.09(+0.35%) |
Oct 03, 2005 | 25.79 | 26.05 | 25.51 | 25.60 | 351,000 | +0.11(+0.43%) |
Sep 30, 2005 | 25.55 | 25.77 | 25.00 | 25.49 | 268,100 | +0.07(+0.28%) |
Sep 29, 2005 | 25.12 | 25.49 | 24.66 | 25.42 | 162,200 | +0.29(+1.15%) |
Sep 28, 2005 | 24.96 | 25.30 | 24.92 | 25.13 | 342,700 | +0.27(+1.09%) |
Sep 27, 2005 | 25.20 | 25.25 | 24.50 | 24.86 | 215,200 | -0.22(-0.88%) |
Sep 26, 2005 | 25.48 | 25.95 | 24.95 | 25.08 | 268,600 | -0.03(-0.12%) |
Sep 23, 2005 | 25.11 | 25.91 | 23.90 | 25.11 | 492,300 | +0.88(+3.63%) |
Sep 22, 2005 | 22.75 | 24.50 | 22.61 | 24.23 | 788,300 | +1.65(+7.31%) |
Sep 21, 2005 | 22.84 | 22.91 | 21.50 | 22.58 | 1,258,900 | -0.21(-0.92%) |
Sep 20, 2005 | 26.63 | 26.64 | 22.50 | 22.79 | 824,100 | -3.90(-14.61%) |
Sep 19, 2005 | 26.85 | 27.45 | 26.67 | 26.69 | 204,400 | -0.36(-1.33%) |
Sep 16, 2005 | 26.89 | 27.14 | 26.41 | 27.05 | 289,700 | +0.36(+1.35%) |
Sep 15, 2005 | 27.28 | 27.28 | 26.52 | 26.69 | 164,400 | -0.59(-2.16%) |
Sep 14, 2005 | 27.94 | 27.98 | 27.20 | 27.28 | 162,000 | -0.66(-2.36%) |
Sep 13, 2005 | 28.40 | 28.43 | 27.40 | 27.94 | 572,000 | -0.91(-3.15%) |
Sep 12, 2005 | 28.58 | 28.96 | 28.40 | 28.85 | 172,300 | +0.17(+0.59%) |
Sep 09, 2005 | 29.31 | 29.36 | 28.60 | 28.68 | 223,900 | -0.78(-2.65%) |
Sep 08, 2005 | 29.60 | 29.66 | 29.42 | 29.46 | 127,200 | -0.24(-0.81%) |
Sep 07, 2005 | 29.39 | 29.83 | 29.30 | 29.70 | 219,600 | +0.63(+2.17%) |
Sep 06, 2005 | 28.29 | 29.07 | 28.28 | 29.07 | 169,900 | +0.78(+2.76%) |
Sep 02, 2005 | 28.38 | 28.42 | 28.18 | 28.29 | 217,600 | -0.09(-0.32%) |
Sep 01, 2005 | 28.81 | 28.89 | 28.25 | 28.38 | 404,800 | -0.03(-0.11%) |
Aug 31, 2005 | 27.37 | 28.46 | 27.18 | 28.41 | 283,400 | +0.75(+2.71%) |
Aug 30, 2005 | 27.32 | 27.78 | 27.00 | 27.66 | 217,800 | +0.40(+1.47%) |
Aug 29, 2005 | 27.40 | 27.41 | 26.50 | 27.26 | 473,700 | -0.29(-1.05%) |
Aug 26, 2005 | 27.65 | 27.75 | 27.42 | 27.55 | 159,600 | -0.12(-0.43%) |
Aug 25, 2005 | 27.25 | 27.95 | 27.25 | 27.67 | 351,400 | +0.51(+1.88%) |
Aug 24, 2005 | 28.00 | 28.00 | 27.13 | 27.16 | 421,500 | -0.84(-3.00%) |
Aug 23, 2005 | 29.20 | 29.27 | 27.86 | 28.00 | 198,500 | -1.28(-4.37%) |
Aug 22, 2005 | 29.50 | 29.70 | 28.94 | 29.28 | 87,800 | -0.22(-0.75%) |
Aug 19, 2005 | 29.45 | 29.88 | 29.30 | 29.50 | 81,100 | +0.03(+0.10%) |
Aug 18, 2005 | 30.30 | 30.33 | 29.43 | 29.47 | 72,600 | -0.92(-3.03%) |
Aug 17, 2005 | 29.97 | 30.54 | 29.76 | 30.39 | 110,600 | +0.52(+1.74%) |
Aug 16, 2005 | 30.99 | 30.99 | 29.87 | 29.87 | 77,400 | -1.18(-3.80%) |
Aug 15, 2005 | 31.05 | 31.24 | 30.83 | 31.05 | 118,300 | -0.06(-0.19%) |
Aug 12, 2005 | 31.00 | 31.11 | 30.63 | 31.11 | 46,500 | +0.06(+0.19%) |
Aug 11, 2005 | 31.15 | 31.20 | 30.77 | 31.05 | 225,800 | +0.00(+0.00%) |
Aug 10, 2005 | 31.05 | 31.20 | 30.81 | 31.05 | 139,400 | +0.06(+0.19%) |
Aug 09, 2005 | 31.80 | 31.85 | 30.76 | 30.99 | 203,200 | -0.81(-2.55%) |
Aug 08, 2005 | 31.65 | 32.28 | 31.65 | 31.80 | 91,000 | +0.40(+1.27%) |
Aug 05, 2005 | 32.45 | 32.49 | 31.30 | 31.40 | 107,000 | -1.05(-3.24%) |
Aug 04, 2005 | 33.15 | 33.16 | 32.29 | 32.45 | 123,200 | -0.85(-2.55%) |
Aug 03, 2005 | 33.40 | 33.40 | 33.04 | 33.30 | 70,300 | -0.11(-0.33%) |
Aug 02, 2005 | 33.15 | 33.55 | 32.97 | 33.41 | 120,400 | +0.32(+0.97%) |
Aug 01, 2005 | 33.26 | 33.26 | 32.82 | 33.09 | 89,200 | -0.17(-0.51%) |
Jul 29, 2005 | 33.35 | 33.61 | 33.25 | 33.26 | 87,700 | -0.01(-0.03%) |
Jul 28, 2005 | 33.44 | 33.65 | 32.80 | 33.27 | 237,100 | -0.05(-0.15%) |
Jul 27, 2005 | 33.43 | 33.49 | 33.18 | 33.32 | 175,800 | +0.01(+0.03%) |
Jul 26, 2005 | 33.59 | 33.85 | 33.18 | 33.31 | 190,100 | -0.29(-0.86%) |
Jul 25, 2005 | 34.93 | 35.05 | 33.44 | 33.60 | 170,900 | -1.54(-4.38%) |
Jul 22, 2005 | 34.70 | 35.88 | 34.70 | 35.14 | 454,400 | +0.44(+1.27%) |
Jul 21, 2005 | 33.00 | 35.35 | 32.95 | 34.70 | 1,114,200 | +4.10(+13.40%) |
Jul 20, 2005 | 29.52 | 30.65 | 29.51 | 30.60 | 164,800 | +0.98(+3.31%) |
Jul 19, 2005 | 29.35 | 29.95 | 29.35 | 29.62 | 264,200 | +0.39(+1.33%) |
Jul 18, 2005 | 29.44 | 30.23 | 29.19 | 29.23 | 220,400 | -0.17(-0.58%) |
Jul 15, 2005 | 29.46 | 29.48 | 29.26 | 29.40 | 202,500 | -0.33(-1.11%) |
Jul 14, 2005 | 29.92 | 30.21 | 29.60 | 29.73 | 94,800 | -0.33(-1.10%) |
Jul 13, 2005 | 30.45 | 30.60 | 29.75 | 30.06 | 209,600 | -0.49(-1.60%) |
Jul 12, 2005 | 30.91 | 30.92 | 30.24 | 30.55 | 140,200 | -0.36(-1.16%) |
Jul 11, 2005 | 30.35 | 31.15 | 30.31 | 30.91 | 196,700 | +0.71(+2.35%) |
Jul 08, 2005 | 30.00 | 30.47 | 29.95 | 30.20 | 128,100 | +0.20(+0.67%) |
Jul 07, 2005 | 29.60 | 30.09 | 29.60 | 30.00 | 192,600 | +0.15(+0.50%) |
Jul 06, 2005 | 31.15 | 31.16 | 29.56 | 29.85 | 261,000 | -1.40(-4.48%) |
Jul 05, 2005 | 31.20 | 31.30 | 30.99 | 31.25 | 71,500 | +0.00(+0.00%) |
Jul 01, 2005 | 31.15 | 31.40 | 30.78 | 31.25 | 118,000 | +0.00(+0.00%) |
Jun 30, 2005 | 31.30 | 31.77 | 30.92 | 31.25 | 104,400 | +0.25(+0.81%) |
Jun 29, 2005 | 30.55 | 31.19 | 30.18 | 31.00 | 80,400 | +0.30(+0.98%) |
Jun 28, 2005 | 30.20 | 30.97 | 30.20 | 30.70 | 82,800 | +0.46(+1.52%) |
Jun 27, 2005 | 30.60 | 30.60 | 29.98 | 30.24 | 116,800 | -0.49(-1.59%) |
Jun 24, 2005 | 30.56 | 30.77 | 30.00 | 30.73 | 206,500 | -0.03(-0.10%) |
Jun 23, 2005 | 29.01 | 31.67 | 29.01 | 30.76 | 492,500 | +1.99(+6.92%) |
Jun 22, 2005 | 28.95 | 29.25 | 28.56 | 28.77 | 53,500 | -0.08(-0.28%) |
Jun 21, 2005 | 28.57 | 29.01 | 28.57 | 28.85 | 75,500 | +0.21(+0.73%) |
Jun 20, 2005 | 28.90 | 28.90 | 28.63 | 28.64 | 91,800 | -0.35(-1.21%) |
Jun 17, 2005 | 29.14 | 29.39 | 28.74 | 28.99 | 144,700 | +0.10(+0.35%) |
Jun 16, 2005 | 29.65 | 29.73 | 28.89 | 28.89 | 157,700 | -0.64(-2.17%) |
Jun 15, 2005 | 29.50 | 29.75 | 29.05 | 29.53 | 130,100 | +0.07(+0.24%) |
Jun 14, 2005 | 28.55 | 29.59 | 28.55 | 29.46 | 187,300 | +1.07(+3.77%) |
Jun 13, 2005 | 28.65 | 28.69 | 28.07 | 28.39 | 144,000 | -0.25(-0.87%) |
Jun 10, 2005 | 28.92 | 28.99 | 27.96 | 28.64 | 110,200 | -0.21(-0.73%) |
Jun 09, 2005 | 28.60 | 28.88 | 28.34 | 28.85 | 106,700 | +0.32(+1.12%) |
Jun 08, 2005 | 29.40 | 29.40 | 28.47 | 28.53 | 114,300 | -0.87(-2.96%) |
Jun 07, 2005 | 28.62 | 29.74 | 28.62 | 29.40 | 142,700 | +0.85(+2.98%) |
Jun 06, 2005 | 28.50 | 28.68 | 28.25 | 28.55 | 102,400 | +0.03(+0.11%) |
Jun 03, 2005 | 29.11 | 29.25 | 28.51 | 28.52 | 144,400 | -0.63(-2.16%) |
Jun 02, 2005 | 29.12 | 29.15 | 28.84 | 29.15 | 219,300 | +0.03(+0.10%) |
Jun 01, 2005 | 27.52 | 29.61 | 27.52 | 29.12 | 438,900 | +1.60(+5.81%) |
May 31, 2005 | 27.66 | 27.66 | 26.75 | 27.52 | 228,500 | -0.14(-0.51%) |
May 27, 2005 | 26.62 | 27.80 | 26.60 | 27.66 | 144,700 | +0.94(+3.52%) |
May 26, 2005 | 26.42 | 26.97 | 26.29 | 26.72 | 126,000 | +0.40(+1.52%) |
May 25, 2005 | 26.64 | 26.64 | 26.18 | 26.32 | 135,700 | -0.32(-1.20%) |
May 24, 2005 | 26.55 | 26.93 | 26.25 | 26.64 | 102,700 | +0.20(+0.76%) |
May 23, 2005 | 26.65 | 26.95 | 26.05 | 26.44 | 220,400 | -0.22(-0.83%) |
May 20, 2005 | 26.71 | 26.71 | 26.25 | 26.66 | 114,900 | -0.09(-0.34%) |
May 19, 2005 | 26.43 | 27.02 | 26.30 | 26.75 | 186,700 | +0.34(+1.29%) |
May 18, 2005 | 25.10 | 26.45 | 24.89 | 26.41 | 239,900 | +1.43(+5.72%) |
May 17, 2005 | 24.65 | 25.10 | 24.46 | 24.98 | 147,400 | +0.43(+1.75%) |
May 16, 2005 | 24.25 | 24.60 | 23.95 | 24.55 | 189,600 | +0.35(+1.45%) |
May 13, 2005 | 25.62 | 25.72 | 24.05 | 24.20 | 296,000 | -1.46(-5.69%) |
May 12, 2005 | 26.48 | 26.51 | 25.38 | 25.66 | 162,800 | -0.82(-3.10%) |
May 11, 2005 | 26.20 | 26.51 | 25.95 | 26.48 | 203,900 | +0.20(+0.76%) |
May 10, 2005 | 26.58 | 26.64 | 26.12 | 26.28 | 138,000 | -0.36(-1.35%) |
May 09, 2005 | 26.86 | 26.86 | 26.05 | 26.64 | 76,000 | -0.47(-1.73%) |
May 06, 2005 | 27.20 | 27.40 | 26.76 | 27.11 | 129,500 | -0.03(-0.11%) |
May 05, 2005 | 26.56 | 27.14 | 26.44 | 27.14 | 173,000 | +0.55(+2.07%) |
May 04, 2005 | 26.65 | 26.75 | 26.05 | 26.59 | 249,100 | +0.04(+0.15%) |
May 03, 2005 | 26.28 | 27.00 | 26.09 | 26.55 | 283,100 | +0.32(+1.22%) |
May 02, 2005 | 26.25 | 27.35 | 25.72 | 26.23 | 443,000 | -0.82(-3.03%) |
Apr 29, 2005 | 27.49 | 27.49 | 26.26 | 27.05 | 383,500 | -0.44(-1.60%) |
Apr 28, 2005 | 27.70 | 27.91 | 27.16 | 27.49 | 460,000 | -0.71(-2.52%) |
Apr 27, 2005 | 28.87 | 28.98 | 27.90 | 28.20 | 384,700 | -0.56(-1.95%) |
Apr 26, 2005 | 29.41 | 29.96 | 28.56 | 28.76 | 313,200 | -0.62(-2.11%) |
Apr 25, 2005 | 29.02 | 29.44 | 28.83 | 29.38 | 264,000 | +0.46(+1.59%) |
Apr 22, 2005 | 30.26 | 30.27 | 28.27 | 28.92 | 381,500 | -1.38(-4.55%) |
Apr 21, 2005 | 29.41 | 30.30 | 29.09 | 30.30 | 231,700 | +0.89(+3.03%) |
Apr 20, 2005 | 29.43 | 29.78 | 29.22 | 29.41 | 348,900 | +0.09(+0.31%) |
Apr 19, 2005 | 27.93 | 29.34 | 27.93 | 29.32 | 202,600 | +1.39(+4.98%) |
Apr 18, 2005 | 27.95 | 28.40 | 27.55 | 27.93 | 279,500 | +0.09(+0.32%) |
Apr 15, 2005 | 28.65 | 28.91 | 27.36 | 27.84 | 370,400 | -0.81(-2.83%) |
Apr 14, 2005 | 29.40 | 29.50 | 27.93 | 28.65 | 697,600 | -1.01(-3.41%) |
Apr 13, 2005 | 30.35 | 30.56 | 29.06 | 29.66 | 343,500 | -0.66(-2.18%) |
Apr 12, 2005 | 31.08 | 31.08 | 30.08 | 30.32 | 182,600 | -0.77(-2.48%) |
Apr 11, 2005 | 30.59 | 31.73 | 30.12 | 31.09 | 215,300 | +0.59(+1.93%) |
Apr 08, 2005 | 31.05 | 31.05 | 29.85 | 30.50 | 183,300 | -0.56(-1.80%) |
Apr 07, 2005 | 31.36 | 31.38 | 30.62 | 31.06 | 102,800 | -0.30(-0.96%) |
Apr 06, 2005 | 30.25 | 31.49 | 30.10 | 31.36 | 149,100 | +1.31(+4.36%) |
Apr 05, 2005 | 30.47 | 30.47 | 29.77 | 30.05 | 226,300 | -0.66(-2.15%) |
Apr 04, 2005 | 30.55 | 30.95 | 30.24 | 30.71 | 97,300 | -0.09(-0.29%) |
Apr 01, 2005 | 31.28 | 31.33 | 30.01 | 30.80 | 159,000 | -0.38(-1.22%) |
Mar 31, 2005 | 30.82 | 31.46 | 30.64 | 31.18 | 117,500 | +0.44(+1.43%) |
Mar 30, 2005 | 30.63 | 30.90 | 30.04 | 30.74 | 98,600 | +0.14(+0.46%) |
Mar 29, 2005 | 31.20 | 31.33 | 30.59 | 30.60 | 186,300 | -0.97(-3.07%) |
Mar 28, 2005 | 31.30 | 31.85 | 31.16 | 31.57 | 181,800 | +0.36(+1.15%) |
Mar 24, 2005 | 30.41 | 31.25 | 30.41 | 31.21 | 134,500 | +0.85(+2.80%) |
Mar 23, 2005 | 30.00 | 30.36 | 29.86 | 30.36 | 198,100 | +0.37(+1.23%) |
Mar 22, 2005 | 30.41 | 30.54 | 29.90 | 29.99 | 122,900 | -0.52(-1.70%) |
Mar 21, 2005 | 31.60 | 31.60 | 30.30 | 30.51 | 337,100 | -1.15(-3.63%) |
Mar 18, 2005 | 32.07 | 32.25 | 31.21 | 31.66 | 368,800 | -0.40(-1.25%) |
Mar 17, 2005 | 33.23 | 33.23 | 32.05 | 32.06 | 149,400 | -1.02(-3.08%) |
Mar 16, 2005 | 33.46 | 33.61 | 32.99 | 33.08 | 128,600 | -0.35(-1.05%) |
Mar 15, 2005 | 32.97 | 33.43 | 32.97 | 33.43 | 261,300 | +0.58(+1.77%) |
Mar 14, 2005 | 32.46 | 32.91 | 32.31 | 32.85 | 173,200 | +0.49(+1.51%) |
Mar 11, 2005 | 32.84 | 33.00 | 32.07 | 32.36 | 187,800 | -0.38(-1.16%) |
Mar 10, 2005 | 33.00 | 33.27 | 32.70 | 32.74 | 266,600 | -0.13(-0.40%) |
Mar 09, 2005 | 33.25 | 33.25 | 32.42 | 32.87 | 242,800 | -0.53(-1.59%) |
Mar 08, 2005 | 33.88 | 34.09 | 33.11 | 33.40 | 243,000 | -0.45(-1.33%) |
Mar 07, 2005 | 34.65 | 34.72 | 33.83 | 33.85 | 116,600 | -0.37(-1.08%) |
Mar 04, 2005 | 34.31 | 34.68 | 34.09 | 34.22 | 82,200 | +0.16(+0.47%) |
Mar 03, 2005 | 34.90 | 34.90 | 33.91 | 34.06 | 233,600 | -0.75(-2.15%) |
Mar 02, 2005 | 34.91 | 35.08 | 34.73 | 34.81 | 186,600 | -0.09(-0.26%) |
Mar 01, 2005 | 34.30 | 35.14 | 34.26 | 34.90 | 360,800 | +0.64(+1.87%) |
Feb 28, 2005 | 34.40 | 34.43 | 34.14 | 34.26 | 140,900 | -0.07(-0.20%) |
Feb 25, 2005 | 33.99 | 34.54 | 33.88 | 34.33 | 95,500 | +0.33(+0.97%) |
Feb 24, 2005 | 34.00 | 34.15 | 33.90 | 34.00 | 217,500 | -0.10(-0.29%) |
Feb 23, 2005 | 33.64 | 34.23 | 33.64 | 34.10 | 254,200 | +0.46(+1.37%) |
Feb 22, 2005 | 34.26 | 34.26 | 33.10 | 33.64 | 471,700 | -0.62(-1.81%) |
Feb 18, 2005 | 33.80 | 34.29 | 33.73 | 34.26 | 254,400 | +0.46(+1.36%) |
Feb 17, 2005 | 33.75 | 34.95 | 33.46 | 33.80 | 1,415,100 | +0.84(+2.55%) |
Feb 16, 2005 | 31.40 | 32.98 | 31.13 | 32.96 | 273,100 | +1.56(+4.97%) |
Feb 15, 2005 | 31.17 | 31.50 | 30.64 | 31.40 | 129,300 | +0.23(+0.74%) |
Feb 14, 2005 | 31.00 | 31.48 | 30.41 | 31.17 | 114,400 | +0.19(+0.61%) |
Feb 11, 2005 | 30.59 | 30.98 | 30.17 | 30.98 | 118,900 | +0.24(+0.78%) |
Feb 10, 2005 | 30.98 | 30.98 | 30.34 | 30.74 | 95,600 | +0.86(+2.88%) |
Feb 09, 2005 | 30.25 | 30.89 | 29.80 | 29.88 | 107,600 | -0.91(-2.96%) |
Feb 08, 2005 | 31.63 | 31.67 | 30.52 | 30.79 | 130,100 | -0.98(-3.08%) |
Feb 07, 2005 | 31.80 | 33.28 | 31.00 | 31.77 | 145,000 | -0.18(-0.56%) |
Feb 04, 2005 | 31.90 | 32.05 | 31.42 | 31.95 | 56,000 | +0.16(+0.50%) |
Feb 03, 2005 | 31.99 | 32.07 | 31.49 | 31.79 | 113,200 | -0.11(-0.34%) |
Feb 02, 2005 | 31.70 | 31.97 | 31.47 | 31.90 | 110,100 | +0.26(+0.82%) |
Feb 01, 2005 | 31.25 | 31.75 | 31.08 | 31.64 | 114,400 | +0.18(+0.57%) |
Jan 31, 2005 | 31.41 | 31.79 | 31.36 | 31.46 | 111,100 | +0.40(+1.29%) |
Jan 28, 2005 | 31.33 | 31.40 | 30.75 | 31.06 | 85,200 | -0.42(-1.33%) |
Jan 27, 2005 | 32.34 | 32.34 | 31.30 | 31.48 | 198,100 | -0.86(-2.66%) |
Jan 26, 2005 | 30.60 | 32.37 | 30.60 | 32.34 | 199,500 | +1.88(+6.17%) |
Jan 25, 2005 | 29.80 | 30.50 | 29.80 | 30.46 | 65,600 | +0.86(+2.91%) |
Jan 24, 2005 | 29.94 | 30.19 | 29.58 | 29.60 | 81,700 | -0.14(-0.47%) |
Jan 21, 2005 | 29.98 | 30.19 | 29.53 | 29.74 | 225,000 | -0.16(-0.54%) |
Jan 20, 2005 | 29.80 | 30.50 | 29.14 | 29.90 | 519,700 | +1.78(+6.33%) |
Jan 19, 2005 | 28.30 | 29.00 | 27.51 | 28.12 | 220,800 | -0.23(-0.81%) |
Jan 18, 2005 | 28.97 | 28.97 | 28.23 | 28.35 | 147,600 | -0.62(-2.14%) |
Jan 14, 2005 | 28.77 | 28.97 | 28.47 | 28.97 | 30,100 | +0.35(+1.22%) |
Jan 13, 2005 | 28.80 | 29.00 | 28.30 | 28.62 | 82,700 | -0.06(-0.21%) |
Jan 12, 2005 | 28.50 | 28.82 | 28.15 | 28.68 | 55,400 | +0.50(+1.77%) |
Jan 11, 2005 | 28.90 | 28.95 | 28.18 | 28.18 | 46,300 | -0.51(-1.78%) |
Jan 10, 2005 | 29.10 | 29.10 | 28.61 | 28.69 | 52,800 | +0.21(+0.74%) |
Jan 07, 2005 | 28.65 | 28.85 | 28.30 | 28.48 | 93,500 | +0.03(+0.11%) |
Jan 06, 2005 | 27.86 | 28.60 | 27.86 | 28.45 | 72,200 | +0.63(+2.26%) |
Jan 05, 2005 | 28.90 | 28.95 | 27.82 | 27.82 | 48,000 | -1.08(-3.74%) |
Jan 04, 2005 | 29.90 | 29.99 | 28.75 | 28.90 | 116,300 | -0.52(-1.77%) |
Jan 03, 2005 | 30.00 | 30.00 | 29.41 | 29.42 | 112,000 | -0.34(-1.14%) |
Dec 31, 2004 | 30.18 | 30.34 | 29.76 | 29.76 | 24,600 | -0.38(-1.26%) |
Dec 30, 2004 | 30.25 | 30.49 | 29.82 | 30.14 | 38,500 | -0.31(-1.02%) |
Dec 29, 2004 | 30.19 | 30.55 | 29.85 | 30.45 | 62,000 | +0.36(+1.20%) |
Dec 28, 2004 | 29.12 | 30.12 | 28.80 | 30.09 | 44,600 | +0.82(+2.80%) |
Dec 27, 2004 | 29.95 | 29.99 | 29.22 | 29.27 | 41,800 | -0.63(-2.11%) |
Dec 23, 2004 | 29.35 | 29.90 | 29.30 | 29.90 | 40,800 | +0.50(+1.70%) |
Dec 22, 2004 | 29.05 | 29.40 | 29.01 | 29.40 | 32,100 | +0.27(+0.93%) |
Dec 21, 2004 | 28.30 | 29.14 | 28.13 | 29.13 | 100,700 | +0.86(+3.04%) |
Dec 20, 2004 | 28.30 | 28.55 | 28.01 | 28.27 | 26,900 | +0.04(+0.14%) |
Dec 17, 2004 | 28.82 | 28.82 | 28.17 | 28.23 | 55,200 | -0.52(-1.81%) |
Dec 16, 2004 | 29.15 | 29.58 | 28.75 | 28.75 | 53,500 | -0.40(-1.37%) |
Dec 15, 2004 | 29.85 | 29.96 | 29.09 | 29.15 | 66,000 | -0.61(-2.05%) |
Dec 14, 2004 | 29.54 | 29.83 | 29.50 | 29.76 | 117,600 | +0.15(+0.51%) |
Dec 13, 2004 | 27.88 | 29.69 | 27.88 | 29.61 | 121,400 | +1.65(+5.90%) |
Dec 10, 2004 | 27.65 | 28.00 | 27.61 | 27.96 | 14,800 | +0.24(+0.87%) |
Dec 09, 2004 | 27.99 | 28.05 | 27.70 | 27.72 | 65,300 | -0.37(-1.32%) |
Dec 08, 2004 | 27.75 | 28.21 | 27.75 | 28.09 | 63,600 | +0.34(+1.23%) |
Dec 07, 2004 | 28.50 | 28.64 | 27.75 | 27.75 | 220,200 | -0.72(-2.53%) |
Dec 06, 2004 | 29.08 | 29.08 | 28.45 | 28.47 | 70,500 | -0.61(-2.10%) |
Dec 03, 2004 | 29.45 | 29.53 | 29.00 | 29.08 | 86,900 | -0.31(-1.05%) |
Dec 02, 2004 | 29.35 | 29.50 | 29.18 | 29.39 | 52,100 | -0.01(-0.03%) |
Dec 01, 2004 | 29.53 | 29.60 | 29.25 | 29.40 | 74,100 | +0.00(+0.00%) |
Nov 30, 2004 | 30.13 | 30.13 | 29.10 | 29.40 | 87,200 | -0.72(-2.39%) |
Nov 29, 2004 | 29.40 | 30.43 | 29.40 | 30.12 | 94,600 | +0.87(+2.97%) |
Nov 26, 2004 | 29.55 | 29.64 | 29.11 | 29.25 | 22,900 | -0.39(-1.32%) |
Nov 24, 2004 | 28.97 | 29.64 | 28.97 | 29.64 | 76,400 | +0.64(+2.21%) |
Nov 23, 2004 | 28.50 | 29.00 | 28.38 | 29.00 | 79,200 | +0.48(+1.68%) |
Nov 22, 2004 | 29.50 | 30.18 | 28.27 | 28.52 | 183,100 | -0.07(-0.24%) |
Nov 19, 2004 | 28.48 | 28.67 | 28.29 | 28.59 | 90,600 | +0.19(+0.67%) |
Nov 18, 2004 | 28.40 | 28.54 | 28.15 | 28.40 | 178,400 | -0.09(-0.32%) |
Nov 17, 2004 | 28.40 | 28.67 | 28.20 | 28.49 | 82,600 | +0.20(+0.71%) |
Nov 16, 2004 | 28.35 | 28.39 | 28.00 | 28.29 | 66,700 | +0.07(+0.25%) |
Nov 15, 2004 | 27.95 | 28.24 | 27.71 | 28.22 | 85,700 | +0.21(+0.75%) |
Nov 12, 2004 | 28.20 | 28.30 | 27.84 | 28.01 | 74,400 | -0.19(-0.67%) |
Nov 11, 2004 | 27.88 | 28.75 | 27.73 | 28.20 | 273,500 | +0.22(+0.79%) |
Nov 10, 2004 | 27.60 | 28.00 | 27.35 | 27.98 | 83,900 | +0.22(+0.79%) |
Nov 09, 2004 | 27.36 | 27.95 | 27.20 | 27.76 | 102,000 | +0.40(+1.46%) |
Nov 08, 2004 | 27.00 | 27.54 | 26.94 | 27.36 | 111,800 | +0.27(+1.00%) |
Nov 05, 2004 | 26.39 | 27.50 | 26.39 | 27.09 | 107,900 | +0.70(+2.65%) |
Nov 04, 2004 | 25.72 | 26.40 | 25.67 | 26.39 | 135,400 | +0.54(+2.09%) |
Nov 03, 2004 | 25.75 | 26.33 | 25.61 | 25.85 | 338,000 | +1.24(+5.04%) |
Nov 02, 2004 | 25.00 | 25.16 | 24.46 | 24.61 | 90,200 | -0.39(-1.56%) |