Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.71 | 35.96 | 35.62 | 35.79 | 1,695,006 | +0.15(+0.41%) |
Oct 28, 2005 | 35.33 | 35.71 | 35.33 | 35.65 | 1,841,826 | +0.38(+1.09%) |
Oct 27, 2005 | 35.31 | 35.45 | 35.12 | 35.26 | 1,097,747 | -0.23(-0.65%) |
Oct 26, 2005 | 35.66 | 35.87 | 35.43 | 35.49 | 934,294 | -0.25(-0.70%) |
Oct 25, 2005 | 35.77 | 36.33 | 35.45 | 35.75 | 1,562,853 | -0.03(-0.07%) |
Oct 24, 2005 | 35.52 | 35.90 | 35.48 | 35.77 | 1,019,725 | +0.28(+0.80%) |
Oct 21, 2005 | 35.68 | 35.83 | 35.33 | 35.49 | 1,564,365 | +0.03(+0.07%) |
Oct 20, 2005 | 36.05 | 36.19 | 35.36 | 35.46 | 1,665,370 | -0.56(-1.56%) |
Oct 19, 2005 | 36.04 | 36.10 | 35.81 | 36.02 | 2,354,410 | +0.11(+0.31%) |
Oct 18, 2005 | 35.96 | 36.08 | 35.71 | 35.91 | 1,629,534 | -0.12(-0.33%) |
Oct 17, 2005 | 35.92 | 36.13 | 35.78 | 36.03 | 1,930,734 | +0.07(+0.20%) |
Oct 14, 2005 | 35.54 | 36.06 | 35.24 | 35.96 | 2,731,062 | +0.44(+1.23%) |
Oct 13, 2005 | 35.32 | 35.65 | 35.26 | 35.52 | 1,186,504 | +0.10(+0.28%) |
Oct 12, 2005 | 35.49 | 35.71 | 35.24 | 35.42 | 1,709,522 | -0.11(-0.32%) |
Oct 11, 2005 | 35.73 | 35.85 | 35.46 | 35.53 | 1,761,687 | -0.20(-0.56%) |
Oct 10, 2005 | 35.61 | 35.90 | 35.44 | 35.73 | 1,393,806 | +0.21(+0.60%) |
Oct 07, 2005 | 35.45 | 35.61 | 35.35 | 35.52 | 1,713,604 | +0.07(+0.21%) |
Oct 06, 2005 | 35.58 | 35.59 | 34.99 | 35.45 | 2,496,997 | -0.13(-0.37%) |
Oct 05, 2005 | 35.59 | 36.12 | 35.52 | 35.58 | 3,269,049 | -0.01(-0.02%) |
Oct 04, 2005 | 34.72 | 36.04 | 34.72 | 35.59 | 6,355,896 | -0.51(-1.41%) |
Oct 03, 2005 | 36.57 | 36.58 | 35.87 | 36.10 | 3,968,371 | -0.63(-1.73%) |
Sep 30, 2005 | 36.57 | 36.79 | 36.37 | 36.73 | 1,309,131 | +0.11(+0.29%) |
Sep 29, 2005 | 36.53 | 36.66 | 36.24 | 36.63 | 1,773,784 | +0.09(+0.25%) |
Sep 28, 2005 | 36.49 | 36.85 | 36.43 | 36.53 | 1,278,285 | +0.05(+0.13%) |
Sep 27, 2005 | 36.43 | 36.76 | 36.33 | 36.49 | 1,545,313 | +0.05(+0.15%) |
Sep 26, 2005 | 36.32 | 36.71 | 36.26 | 36.43 | 1,820,052 | +0.11(+0.31%) |
Sep 23, 2005 | 36.19 | 36.46 | 36.00 | 36.32 | 2,541,451 | -0.20(-0.54%) |
Sep 22, 2005 | 36.94 | 37.02 | 36.26 | 36.52 | 4,464,777 | -0.38(-1.02%) |
Sep 21, 2005 | 37.56 | 37.56 | 36.88 | 36.90 | 3,047,987 | -0.80(-2.12%) |
Sep 20, 2005 | 37.93 | 38.02 | 37.57 | 37.70 | 1,832,451 | -0.16(-0.42%) |
Sep 19, 2005 | 38.42 | 38.43 | 37.74 | 37.86 | 2,638,071 | -0.44(-1.14%) |
Sep 16, 2005 | 37.90 | 38.29 | 37.75 | 38.29 | 3,888,989 | +0.54(+1.44%) |
Sep 15, 2005 | 36.94 | 37.83 | 36.63 | 37.75 | 3,159,425 | +0.81(+2.20%) |
Sep 14, 2005 | 37.35 | 37.62 | 36.80 | 36.94 | 2,322,355 | -0.28(-0.75%) |
Sep 13, 2005 | 37.37 | 37.47 | 37.18 | 37.21 | 2,380,720 | -0.37(-0.99%) |
Sep 12, 2005 | 37.55 | 37.64 | 37.21 | 37.58 | 2,397,504 | -0.09(-0.25%) |
Sep 09, 2005 | 37.56 | 37.73 | 36.63 | 37.68 | 3,503,114 | +0.12(+0.32%) |
Sep 08, 2005 | 37.96 | 38.09 | 37.47 | 37.56 | 1,435,538 | -0.54(-1.41%) |
Sep 07, 2005 | 38.20 | 38.20 | 37.97 | 38.09 | 1,107,122 | -0.13(-0.33%) |
Sep 06, 2005 | 38.05 | 38.29 | 38.00 | 38.22 | 1,259,082 | +0.27(+0.71%) |
Sep 02, 2005 | 37.86 | 38.05 | 37.70 | 37.95 | 873,661 | +0.09(+0.23%) |
Sep 01, 2005 | 38.21 | 38.25 | 37.69 | 37.86 | 1,555,898 | -0.21(-0.56%) |
Aug 31, 2005 | 37.68 | 38.08 | 37.31 | 38.07 | 2,183,095 | +0.30(+0.81%) |
Aug 30, 2005 | 37.73 | 37.80 | 37.51 | 37.77 | 1,521,725 | -0.04(-0.10%) |
Aug 29, 2005 | 37.64 | 37.89 | 37.46 | 37.81 | 871,696 | +0.17(+0.46%) |
Aug 26, 2005 | 37.77 | 37.77 | 37.53 | 37.64 | 772,808 | -0.11(-0.30%) |
Aug 25, 2005 | 37.60 | 37.75 | 37.51 | 37.75 | 934,597 | +0.24(+0.65%) |
Aug 24, 2005 | 38.03 | 38.07 | 37.46 | 37.51 | 1,193,308 | -0.52(-1.37%) |
Aug 23, 2005 | 38.15 | 38.19 | 37.86 | 38.03 | 811,516 | -0.07(-0.19%) |
Aug 22, 2005 | 38.05 | 38.26 | 37.90 | 38.10 | 619,335 | +0.14(+0.37%) |
Aug 19, 2005 | 38.03 | 38.07 | 37.80 | 37.96 | 888,630 | +0.06(+0.16%) |
Aug 18, 2005 | 37.47 | 37.94 | 37.47 | 37.90 | 1,183,178 | +0.45(+1.20%) |
Aug 17, 2005 | 37.73 | 37.82 | 37.37 | 37.45 | 1,408,926 | -0.34(-0.91%) |
Aug 16, 2005 | 38.15 | 38.18 | 37.80 | 37.80 | 1,095,328 | -0.32(-0.83%) |
Aug 15, 2005 | 37.91 | 38.26 | 37.71 | 38.11 | 976,027 | +0.26(+0.68%) |
Aug 12, 2005 | 37.76 | 37.99 | 37.70 | 37.86 | 722,608 | +0.10(+0.26%) |
Aug 11, 2005 | 37.43 | 37.83 | 37.33 | 37.76 | 925,222 | +0.36(+0.97%) |
Aug 10, 2005 | 37.60 | 37.82 | 37.24 | 37.39 | 1,196,786 | -0.07(-0.18%) |
Aug 09, 2005 | 37.57 | 37.67 | 37.34 | 37.46 | 983,285 | +0.03(+0.09%) |
Aug 08, 2005 | 37.38 | 37.83 | 37.36 | 37.43 | 1,312,004 | +0.21(+0.55%) |
Aug 05, 2005 | 37.54 | 38.13 | 37.22 | 37.22 | 2,315,702 | -0.36(-0.97%) |
Aug 04, 2005 | 37.33 | 37.66 | 37.12 | 37.58 | 2,286,519 | +0.63(+1.70%) |
Aug 03, 2005 | 36.84 | 37.04 | 36.69 | 36.96 | 1,106,970 | +0.11(+0.31%) |
Aug 02, 2005 | 36.96 | 36.96 | 36.79 | 36.84 | 891,050 | +0.02(+0.05%) |
Aug 01, 2005 | 37.00 | 37.12 | 36.80 | 36.82 | 1,616,682 | -0.11(-0.30%) |
Jul 29, 2005 | 36.80 | 37.02 | 36.67 | 36.94 | 1,275,110 | +0.17(+0.47%) |
Jul 28, 2005 | 36.28 | 36.86 | 36.24 | 36.76 | 1,082,173 | +0.50(+1.39%) |
Jul 27, 2005 | 36.18 | 36.34 | 36.11 | 36.26 | 1,909,566 | -0.11(-0.29%) |
Jul 26, 2005 | 36.51 | 36.58 | 36.31 | 36.37 | 1,444,308 | -0.20(-0.56%) |
Jul 25, 2005 | 36.32 | 36.70 | 36.32 | 36.57 | 1,134,641 | +0.19(+0.51%) |
Jul 22, 2005 | 36.52 | 36.63 | 36.35 | 36.39 | 1,731,598 | -0.01(-0.04%) |
Jul 21, 2005 | 36.37 | 36.65 | 36.01 | 36.40 | 2,728,038 | -0.46(-1.24%) |
Jul 20, 2005 | 36.82 | 37.00 | 36.69 | 36.86 | 1,895,050 | +0.03(+0.09%) |
Jul 19, 2005 | 37.10 | 37.25 | 36.75 | 36.82 | 1,576,764 | -0.26(-0.70%) |
Jul 18, 2005 | 37.15 | 37.29 | 36.96 | 37.08 | 1,021,086 | -0.23(-0.62%) |
Jul 15, 2005 | 37.17 | 37.37 | 36.97 | 37.31 | 1,377,325 | +0.09(+0.23%) |
Jul 14, 2005 | 37.20 | 37.31 | 36.94 | 37.23 | 1,885,978 | +0.30(+0.81%) |
Jul 13, 2005 | 36.72 | 36.96 | 36.57 | 36.93 | 1,553,176 | +0.22(+0.59%) |
Jul 12, 2005 | 36.62 | 36.80 | 36.55 | 36.71 | 1,470,467 | +0.16(+0.43%) |
Jul 11, 2005 | 36.57 | 36.67 | 36.21 | 36.55 | 1,426,164 | -0.22(-0.59%) |
Jul 08, 2005 | 36.43 | 36.83 | 36.20 | 36.77 | 732,889 | +0.40(+1.11%) |
Jul 07, 2005 | 36.22 | 36.41 | 35.91 | 36.37 | 1,313,819 | +0.02(+0.05%) |
Jul 06, 2005 | 36.97 | 36.97 | 36.24 | 36.35 | 1,380,197 | -0.52(-1.40%) |
Jul 05, 2005 | 37.08 | 37.08 | 36.67 | 36.86 | 745,893 | +0.00(+0.00%) |
Jul 01, 2005 | 36.85 | 37.00 | 36.64 | 36.86 | 815,296 | +0.01(+0.04%) |
Jun 30, 2005 | 37.04 | 37.17 | 36.77 | 36.85 | 1,084,592 | -0.19(-0.50%) |
Jun 29, 2005 | 37.16 | 37.18 | 36.93 | 37.04 | 1,139,782 | -0.13(-0.36%) |
Jun 28, 2005 | 36.66 | 37.17 | 36.57 | 37.17 | 1,070,076 | +0.62(+1.68%) |
Jun 27, 2005 | 36.77 | 36.83 | 36.47 | 36.55 | 1,187,714 | -0.19(-0.50%) |
Jun 24, 2005 | 36.90 | 36.98 | 36.64 | 36.74 | 2,517,560 | -0.13(-0.36%) |
Jun 23, 2005 | 37.41 | 37.47 | 36.75 | 36.87 | 1,602,166 | -0.54(-1.43%) |
Jun 22, 2005 | 37.62 | 37.88 | 37.39 | 37.41 | 1,357,366 | -0.22(-0.60%) |
Jun 21, 2005 | 38.03 | 38.09 | 37.47 | 37.63 | 1,511,595 | -0.38(-0.99%) |
Jun 20, 2005 | 37.70 | 38.18 | 37.70 | 38.01 | 1,055,107 | +0.30(+0.79%) |
Jun 17, 2005 | 37.92 | 38.04 | 37.67 | 37.71 | 1,377,476 | -0.08(-0.21%) |
Jun 16, 2005 | 37.71 | 38.30 | 37.69 | 37.79 | 1,245,776 | +0.04(+0.11%) |
Jun 15, 2005 | 37.92 | 37.92 | 37.60 | 37.75 | 1,291,743 | -0.03(-0.07%) |
Jun 14, 2005 | 37.70 | 37.82 | 37.61 | 37.78 | 1,142,503 | +0.09(+0.25%) |
Jun 13, 2005 | 37.77 | 37.95 | 37.56 | 37.68 | 1,382,163 | -0.08(-0.21%) |
Jun 10, 2005 | 37.90 | 38.11 | 37.64 | 37.76 | 1,408,322 | -0.18(-0.47%) |
Jun 09, 2005 | 38.43 | 38.43 | 37.90 | 37.94 | 1,585,685 | -0.50(-1.29%) |
Jun 08, 2005 | 38.42 | 38.69 | 38.36 | 38.44 | 1,378,988 | +0.17(+0.45%) |
Jun 07, 2005 | 38.36 | 38.66 | 38.26 | 38.27 | 1,453,985 | -0.08(-0.21%) |
Jun 06, 2005 | 38.64 | 38.64 | 38.18 | 38.35 | 1,378,232 | -0.16(-0.41%) |
Jun 03, 2005 | 38.74 | 38.76 | 38.50 | 38.50 | 1,580,242 | -0.20(-0.53%) |
Jun 02, 2005 | 38.82 | 38.87 | 38.54 | 38.71 | 1,680,188 | -0.05(-0.12%) |
Jun 01, 2005 | 38.66 | 38.91 | 38.51 | 38.76 | 1,839,860 | +0.13(+0.33%) |
May 31, 2005 | 38.80 | 39.00 | 38.62 | 38.63 | 1,600,503 | -0.05(-0.14%) |
May 27, 2005 | 38.79 | 38.81 | 38.58 | 38.68 | 923,861 | -0.11(-0.27%) |
May 26, 2005 | 38.80 | 38.95 | 38.67 | 38.79 | 1,498,440 | +0.16(+0.41%) |
May 25, 2005 | 38.89 | 39.01 | 38.63 | 38.63 | 2,813,922 | -0.41(-1.05%) |
May 24, 2005 | 39.29 | 39.40 | 38.90 | 39.04 | 1,684,119 | -0.26(-0.67%) |
May 23, 2005 | 39.34 | 39.43 | 39.10 | 39.30 | 2,353,352 | -0.03(-0.07%) |
May 20, 2005 | 39.62 | 39.67 | 39.17 | 39.33 | 2,052,001 | -0.17(-0.42%) |
May 19, 2005 | 39.71 | 39.72 | 39.48 | 39.50 | 2,060,166 | -0.25(-0.63%) |
May 18, 2005 | 39.22 | 39.83 | 39.18 | 39.75 | 2,831,159 | +0.64(+1.64%) |
May 17, 2005 | 38.34 | 39.15 | 38.29 | 39.11 | 2,222,862 | +0.58(+1.49%) |
May 16, 2005 | 37.90 | 38.58 | 37.86 | 38.53 | 2,032,495 | +0.53(+1.39%) |
May 13, 2005 | 38.16 | 38.25 | 37.97 | 38.00 | 3,447,470 | -0.19(-0.50%) |
May 12, 2005 | 37.80 | 38.52 | 37.80 | 38.19 | 3,135,081 | +0.33(+0.87%) |
May 11, 2005 | 37.56 | 37.96 | 37.41 | 37.86 | 2,744,519 | +0.17(+0.46%) |
May 10, 2005 | 37.23 | 37.78 | 37.04 | 37.69 | 3,829,111 | +0.34(+0.90%) |
May 09, 2005 | 38.09 | 38.09 | 37.33 | 37.35 | 4,264,430 | -0.73(-1.93%) |
May 06, 2005 | 38.23 | 38.32 | 37.54 | 38.09 | 5,264,953 | -0.62(-1.61%) |
May 05, 2005 | 40.98 | 41.47 | 38.70 | 38.71 | 8,586,017 | -3.41(-8.09%) |
May 04, 2005 | 42.08 | 42.28 | 41.90 | 42.12 | 1,675,652 | +0.04(+0.09%) |
May 03, 2005 | 41.91 | 42.35 | 41.91 | 42.08 | 1,772,272 | +0.17(+0.39%) |
May 02, 2005 | 41.86 | 41.94 | 41.72 | 41.91 | 1,676,559 | +0.05(+0.11%) |
Apr 29, 2005 | 41.67 | 41.97 | 41.47 | 41.86 | 1,629,837 | +0.29(+0.70%) |
Apr 28, 2005 | 41.85 | 42.04 | 41.54 | 41.57 | 1,354,644 | -0.28(-0.66%) |
Apr 27, 2005 | 42.43 | 42.43 | 41.78 | 41.85 | 2,062,736 | -0.58(-1.36%) |
Apr 26, 2005 | 42.56 | 42.78 | 42.28 | 42.43 | 1,501,010 | -0.24(-0.56%) |
Apr 25, 2005 | 41.67 | 42.92 | 41.63 | 42.66 | 1,853,620 | +1.00(+2.40%) |
Apr 22, 2005 | 42.06 | 42.06 | 41.34 | 41.67 | 1,761,385 | -0.39(-0.93%) |
Apr 21, 2005 | 42.19 | 42.42 | 41.92 | 42.06 | 1,248,347 | +0.19(+0.46%) |
Apr 20, 2005 | 42.86 | 42.86 | 41.67 | 41.86 | 1,486,948 | -0.99(-2.31%) |
Apr 19, 2005 | 42.45 | 42.86 | 42.22 | 42.86 | 1,977,759 | +0.54(+1.28%) |
Apr 18, 2005 | 42.31 | 42.45 | 42.04 | 42.31 | 1,385,641 | +0.13(+0.31%) |
Apr 15, 2005 | 42.80 | 42.82 | 42.18 | 42.18 | 1,820,657 | -0.62(-1.44%) |
Apr 14, 2005 | 43.30 | 43.68 | 42.74 | 42.80 | 2,897,085 | -0.37(-0.86%) |
Apr 13, 2005 | 42.85 | 43.26 | 42.75 | 43.17 | 2,628,998 | +0.38(+0.90%) |
Apr 12, 2005 | 42.09 | 42.90 | 42.00 | 42.78 | 1,409,380 | +0.58(+1.38%) |
Apr 11, 2005 | 42.43 | 42.50 | 41.89 | 42.20 | 1,225,213 | -0.06(-0.14%) |
Apr 08, 2005 | 42.76 | 42.80 | 42.13 | 42.26 | 1,123,300 | -0.42(-0.98%) |
Apr 07, 2005 | 42.75 | 42.84 | 42.58 | 42.68 | 1,455,346 | +0.08(+0.19%) |
Apr 06, 2005 | 42.05 | 43.01 | 41.98 | 42.60 | 1,913,799 | +0.63(+1.50%) |
Apr 05, 2005 | 41.82 | 42.02 | 41.70 | 41.97 | 652,600 | +0.25(+0.60%) |
Apr 04, 2005 | 41.74 | 41.78 | 41.47 | 41.72 | 974,666 | +0.15(+0.35%) |
Apr 01, 2005 | 41.67 | 41.92 | 41.42 | 41.57 | 1,364,775 | -0.09(-0.21%) |
Mar 31, 2005 | 41.71 | 41.88 | 41.59 | 41.66 | 1,489,519 | -0.01(-0.02%) |
Mar 30, 2005 | 41.70 | 41.95 | 41.57 | 41.67 | 1,746,869 | +0.03(+0.08%) |
Mar 29, 2005 | 41.40 | 41.98 | 41.15 | 41.63 | 2,125,184 | +0.56(+1.37%) |
Mar 28, 2005 | 41.10 | 41.30 | 40.96 | 41.07 | 1,015,945 | +0.17(+0.42%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.75 | 40.90 | 1,149,912 | +0.00(+0.00%) |
Mar 23, 2005 | 40.55 | 40.99 | 40.42 | 40.90 | 1,124,510 | +0.44(+1.10%) |
Mar 22, 2005 | 40.87 | 41.09 | 40.42 | 40.45 | 1,451,264 | -0.48(-1.18%) |
Mar 21, 2005 | 40.82 | 41.14 | 40.69 | 40.94 | 2,124,579 | +0.13(+0.31%) |
Mar 18, 2005 | 40.97 | 41.10 | 40.43 | 40.81 | 2,182,642 | -0.15(-0.37%) |
Mar 17, 2005 | 40.60 | 41.02 | 40.47 | 40.96 | 1,783,612 | +0.56(+1.37%) |
Mar 16, 2005 | 40.26 | 40.47 | 40.14 | 40.41 | 1,300,513 | +0.03(+0.08%) |
Mar 15, 2005 | 40.74 | 40.87 | 40.38 | 40.38 | 956,068 | -0.34(-0.84%) |
Mar 14, 2005 | 40.32 | 40.72 | 40.31 | 40.72 | 1,160,194 | +0.54(+1.33%) |
Mar 11, 2005 | 40.25 | 40.42 | 40.10 | 40.18 | 1,505,698 | -0.03(-0.08%) |
Mar 10, 2005 | 40.07 | 40.22 | 39.69 | 40.22 | 1,544,255 | +0.34(+0.85%) |
Mar 09, 2005 | 40.34 | 40.42 | 39.83 | 39.88 | 1,374,754 | -0.46(-1.15%) |
Mar 08, 2005 | 40.36 | 40.55 | 40.16 | 40.34 | 1,226,876 | +0.08(+0.20%) |
Mar 07, 2005 | 40.40 | 40.51 | 40.18 | 40.26 | 1,321,832 | +0.13(+0.33%) |
Mar 04, 2005 | 40.28 | 40.42 | 40.06 | 40.13 | 751,034 | +0.02(+0.05%) |
Mar 03, 2005 | 40.31 | 40.43 | 39.95 | 40.11 | 1,100,015 | +0.01(+0.03%) |
Mar 02, 2005 | 39.98 | 40.16 | 39.67 | 40.10 | 1,074,612 | +0.12(+0.30%) |
Mar 01, 2005 | 39.83 | 40.32 | 39.71 | 39.98 | 1,851,049 | +0.27(+0.68%) |
Feb 28, 2005 | 39.91 | 40.06 | 39.65 | 39.71 | 2,694,924 | -0.10(-0.25%) |
Feb 25, 2005 | 40.10 | 40.14 | 39.47 | 39.81 | 1,428,583 | -0.46(-1.15%) |
Feb 24, 2005 | 39.54 | 40.27 | 39.42 | 40.27 | 1,514,619 | +0.86(+2.18%) |
Feb 23, 2005 | 39.38 | 39.55 | 39.07 | 39.41 | 1,132,826 | +0.24(+0.62%) |
Feb 22, 2005 | 39.52 | 39.71 | 39.15 | 39.17 | 1,607,005 | -0.24(-0.62%) |
Feb 18, 2005 | 40.29 | 40.31 | 39.41 | 39.41 | 1,441,738 | -0.85(-2.10%) |
Feb 17, 2005 | 40.54 | 40.61 | 40.12 | 40.26 | 1,521,876 | -0.15(-0.38%) |
Feb 16, 2005 | 40.27 | 40.49 | 40.04 | 40.41 | 1,642,084 | +0.22(+0.54%) |
Feb 15, 2005 | 39.81 | 40.21 | 39.62 | 40.19 | 1,660,834 | +0.46(+1.17%) |
Feb 14, 2005 | 39.63 | 39.77 | 39.35 | 39.73 | 1,120,276 | +0.17(+0.42%) |
Feb 11, 2005 | 39.28 | 39.64 | 39.23 | 39.56 | 1,069,925 | +0.32(+0.83%) |
Feb 10, 2005 | 39.18 | 39.36 | 39.09 | 39.24 | 1,381,407 | +0.05(+0.14%) |
Feb 09, 2005 | 39.30 | 39.52 | 39.13 | 39.19 | 1,436,294 | -0.02(-0.05%) |
Feb 08, 2005 | 39.28 | 39.43 | 38.93 | 39.21 | 1,385,338 | +0.07(+0.17%) |
Feb 07, 2005 | 39.52 | 39.87 | 38.36 | 39.14 | 6,484,118 | +0.38(+0.99%) |
Feb 04, 2005 | 39.03 | 39.21 | 38.69 | 38.76 | 1,399,703 | -0.27(-0.69%) |
Feb 03, 2005 | 38.87 | 39.17 | 38.70 | 39.03 | 956,219 | +0.17(+0.43%) |
Feb 02, 2005 | 38.94 | 38.96 | 38.74 | 38.86 | 938,830 | +0.04(+0.10%) |
Feb 01, 2005 | 39.19 | 39.19 | 38.72 | 38.82 | 1,627,569 | -0.48(-1.21%) |
Jan 31, 2005 | 38.76 | 39.34 | 38.62 | 39.30 | 1,682,607 | +0.66(+1.71%) |
Jan 28, 2005 | 38.59 | 39.26 | 38.46 | 38.64 | 2,135,919 | +0.61(+1.60%) |
Jan 27, 2005 | 38.06 | 38.07 | 37.56 | 38.03 | 3,164,112 | -0.44(-1.15%) |
Jan 26, 2005 | 38.95 | 38.95 | 38.46 | 38.47 | 1,228,690 | -0.41(-1.05%) |
Jan 25, 2005 | 38.91 | 39.05 | 38.69 | 38.88 | 1,400,308 | -0.03(-0.07%) |
Jan 24, 2005 | 39.16 | 39.16 | 38.87 | 38.91 | 743,323 | -0.24(-0.62%) |
Jan 21, 2005 | 39.38 | 39.38 | 39.05 | 39.15 | 1,168,359 | -0.14(-0.35%) |
Jan 20, 2005 | 39.09 | 39.40 | 38.95 | 39.29 | 1,072,798 | +0.15(+0.37%) |
Jan 19, 2005 | 39.08 | 39.40 | 39.08 | 39.15 | 1,646,469 | +0.07(+0.17%) |
Jan 18, 2005 | 38.62 | 39.11 | 38.47 | 39.08 | 1,225,515 | +0.36(+0.92%) |
Jan 14, 2005 | 38.44 | 38.78 | 38.37 | 38.72 | 933,538 | +0.28(+0.74%) |
Jan 13, 2005 | 38.72 | 38.82 | 38.42 | 38.44 | 947,298 | -0.38(-0.97%) |
Jan 12, 2005 | 38.60 | 38.94 | 38.52 | 38.81 | 958,336 | +0.22(+0.58%) |
Jan 11, 2005 | 38.49 | 38.78 | 38.44 | 38.59 | 699,322 | +0.00(+0.00%) |
Jan 10, 2005 | 38.66 | 38.93 | 38.49 | 38.59 | 831,777 | -0.07(-0.19%) |
Jan 07, 2005 | 38.29 | 38.85 | 38.29 | 38.66 | 745,439 | +0.32(+0.85%) |
Jan 06, 2005 | 38.13 | 38.53 | 38.03 | 38.34 | 817,867 | +0.34(+0.89%) |
Jan 05, 2005 | 38.33 | 38.52 | 38.00 | 38.00 | 1,104,702 | -0.19(-0.50%) |
Jan 04, 2005 | 38.70 | 38.76 | 38.19 | 38.19 | 1,242,903 | -0.40(-1.05%) |
Jan 03, 2005 | 39.01 | 39.21 | 38.59 | 38.60 | 1,059,946 | -0.38(-0.97%) |
Dec 31, 2004 | 39.00 | 39.13 | 38.80 | 38.97 | 585,162 | -0.15(-0.39%) |
Dec 30, 2004 | 38.89 | 39.21 | 38.85 | 39.13 | 463,896 | +0.37(+0.96%) |
Dec 29, 2004 | 38.96 | 38.96 | 38.66 | 38.76 | 355,633 | -0.20(-0.53%) |
Dec 28, 2004 | 38.67 | 38.96 | 38.62 | 38.96 | 750,278 | +0.30(+0.77%) |
Dec 27, 2004 | 38.61 | 38.80 | 38.44 | 38.66 | 783,543 | +0.24(+0.62%) |
Dec 23, 2004 | 38.72 | 38.77 | 38.28 | 38.42 | 1,250,766 | -0.24(-0.62%) |
Dec 22, 2004 | 38.85 | 38.99 | 38.61 | 38.66 | 1,220,676 | -0.12(-0.31%) |
Dec 21, 2004 | 39.02 | 39.05 | 38.62 | 38.78 | 964,687 | -0.15(-0.37%) |
Dec 20, 2004 | 38.80 | 39.32 | 38.52 | 38.93 | 1,315,482 | +0.14(+0.36%) |
Dec 17, 2004 | 38.69 | 39.28 | 38.60 | 38.79 | 2,023,574 | -0.11(-0.29%) |
Dec 16, 2004 | 38.36 | 39.10 | 38.19 | 38.90 | 4,512,709 | +0.64(+1.68%) |
Dec 15, 2004 | 38.21 | 38.33 | 37.69 | 38.26 | 1,614,565 | +0.06(+0.16%) |
Dec 14, 2004 | 37.98 | 38.32 | 37.64 | 38.20 | 1,198,449 | +0.25(+0.66%) |
Dec 13, 2004 | 37.96 | 38.17 | 37.90 | 37.95 | 1,218,106 | -0.01(-0.03%) |
Dec 10, 2004 | 38.26 | 38.26 | 37.91 | 37.96 | 1,357,063 | -0.40(-1.03%) |
Dec 09, 2004 | 37.78 | 38.36 | 37.50 | 38.36 | 1,895,957 | +0.66(+1.75%) |
Dec 08, 2004 | 37.66 | 37.72 | 37.12 | 37.70 | 1,375,359 | +0.00(+0.00%) |
Dec 07, 2004 | 37.80 | 37.93 | 37.51 | 37.70 | 2,221,350 | +0.04(+0.11%) |
Dec 06, 2004 | 37.93 | 37.93 | 37.60 | 37.66 | 1,773,330 | -0.18(-0.47%) |
Dec 03, 2004 | 37.33 | 37.85 | 37.13 | 37.84 | 2,273,818 | +0.38(+1.01%) |
Dec 02, 2004 | 36.44 | 37.47 | 36.27 | 37.46 | 2,176,140 | +1.09(+3.00%) |
Dec 01, 2004 | 36.54 | 36.76 | 36.35 | 36.37 | 1,578,427 | -0.09(-0.24%) |
Nov 30, 2004 | 36.44 | 36.59 | 36.02 | 36.45 | 3,171,673 | +0.07(+0.18%) |
Nov 29, 2004 | 36.41 | 36.54 | 36.28 | 36.39 | 1,556,502 | +0.15(+0.40%) |
Nov 26, 2004 | 36.26 | 36.47 | 36.21 | 36.24 | 722,910 | -0.07(-0.20%) |
Nov 24, 2004 | 36.47 | 36.56 | 36.22 | 36.31 | 2,691,144 | -0.09(-0.25%) |
Nov 23, 2004 | 37.14 | 37.17 | 35.65 | 36.41 | 19,504,066 | -0.90(-2.41%) |
Nov 22, 2004 | 37.46 | 37.66 | 37.08 | 37.31 | 1,389,572 | -0.03(-0.07%) |
Nov 19, 2004 | 37.90 | 37.90 | 37.33 | 37.33 | 2,462,068 | -0.56(-1.48%) |
Nov 18, 2004 | 37.51 | 38.05 | 37.51 | 37.90 | 2,489,436 | -0.19(-0.49%) |
Nov 17, 2004 | 37.70 | 38.19 | 37.57 | 38.08 | 2,326,135 | +0.56(+1.50%) |
Nov 16, 2004 | 37.04 | 37.69 | 37.01 | 37.52 | 2,214,546 | +0.36(+0.98%) |
Nov 15, 2004 | 36.94 | 37.23 | 36.55 | 37.15 | 1,890,967 | +0.28(+0.77%) |
Nov 12, 2004 | 36.98 | 37.00 | 36.64 | 36.87 | 1,142,050 | -0.07(-0.18%) |
Nov 11, 2004 | 36.61 | 37.03 | 36.47 | 36.94 | 1,019,574 | +0.59(+1.62%) |
Nov 10, 2004 | 36.57 | 36.61 | 36.28 | 36.35 | 1,534,124 | -0.22(-0.61%) |
Nov 09, 2004 | 36.67 | 36.78 | 36.49 | 36.57 | 1,408,624 | +0.13(+0.36%) |
Nov 08, 2004 | 36.90 | 36.95 | 36.32 | 36.44 | 1,023,505 | -0.26(-0.72%) |
Nov 05, 2004 | 36.90 | 36.92 | 36.44 | 36.71 | 2,273,516 | -0.19(-0.52%) |
Nov 04, 2004 | 36.32 | 36.92 | 36.20 | 36.90 | 2,244,333 | +0.75(+2.09%) |
Nov 03, 2004 | 35.88 | 36.48 | 35.18 | 36.14 | 4,087,974 | +0.58(+1.64%) |
Nov 02, 2004 | 36.47 | 36.97 | 35.51 | 35.56 | 5,368,982 | -0.91(-2.50%) |