Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.91 | 27.62 | 26.88 | 27.51 | 596,553 | +0.75(+2.79%) |
Oct 28, 2005 | 26.76 | 27.02 | 26.42 | 26.76 | 774,955 | +0.12(+0.46%) |
Oct 27, 2005 | 26.66 | 26.92 | 26.47 | 26.64 | 1,233,570 | -0.19(-0.71%) |
Oct 26, 2005 | 27.63 | 28.24 | 26.74 | 26.83 | 1,580,782 | -0.69(-2.49%) |
Oct 25, 2005 | 27.75 | 27.94 | 27.33 | 27.52 | 1,072,378 | -0.38(-1.36%) |
Oct 24, 2005 | 27.21 | 27.90 | 27.14 | 27.90 | 1,147,522 | +0.72(+2.66%) |
Oct 21, 2005 | 27.28 | 27.44 | 27.16 | 27.18 | 1,564,098 | -0.11(-0.39%) |
Oct 20, 2005 | 27.25 | 27.57 | 27.02 | 27.28 | 1,321,851 | +0.03(+0.11%) |
Oct 19, 2005 | 26.57 | 27.29 | 26.38 | 27.25 | 1,675,106 | +0.56(+2.11%) |
Oct 18, 2005 | 26.28 | 26.92 | 26.26 | 26.69 | 1,643,840 | +0.40(+1.54%) |
Oct 17, 2005 | 26.26 | 26.32 | 25.90 | 26.28 | 919,594 | +0.11(+0.44%) |
Oct 14, 2005 | 25.76 | 26.38 | 25.39 | 26.17 | 1,615,332 | +0.63(+2.47%) |
Oct 13, 2005 | 25.67 | 25.84 | 25.25 | 25.54 | 1,248,020 | -0.03(-0.12%) |
Oct 12, 2005 | 25.55 | 25.97 | 25.42 | 25.57 | 1,775,999 | +0.17(+0.66%) |
Oct 11, 2005 | 25.88 | 25.93 | 25.20 | 25.40 | 1,029,288 | -0.38(-1.48%) |
Oct 10, 2005 | 25.88 | 26.00 | 25.56 | 25.78 | 667,231 | -0.18(-0.70%) |
Oct 07, 2005 | 26.06 | 26.22 | 25.91 | 25.96 | 647,657 | -0.11(-0.41%) |
Oct 06, 2005 | 26.30 | 26.57 | 25.88 | 26.07 | 820,409 | -0.17(-0.64%) |
Oct 05, 2005 | 26.79 | 27.02 | 26.22 | 26.24 | 754,724 | -0.44(-1.65%) |
Oct 04, 2005 | 26.92 | 27.92 | 26.68 | 26.68 | 1,768,116 | +0.03(+0.11%) |
Oct 03, 2005 | 26.38 | 26.79 | 26.19 | 26.65 | 1,015,363 | +0.42(+1.60%) |
Sep 30, 2005 | 26.38 | 26.64 | 26.11 | 26.23 | 1,336,039 | +0.03(+0.12%) |
Sep 29, 2005 | 26.50 | 26.57 | 25.71 | 26.20 | 1,458,870 | -0.07(-0.26%) |
Sep 28, 2005 | 26.85 | 26.89 | 26.17 | 26.27 | 1,535,459 | -0.27(-1.03%) |
Sep 27, 2005 | 27.37 | 27.56 | 26.54 | 26.54 | 1,842,735 | -0.91(-3.30%) |
Sep 26, 2005 | 27.08 | 28.05 | 27.08 | 27.45 | 1,621,901 | -0.07(-0.25%) |
Sep 23, 2005 | 27.22 | 27.52 | 26.77 | 27.52 | 2,648,300 | +0.17(+0.61%) |
Sep 22, 2005 | 28.43 | 28.43 | 26.49 | 27.35 | 4,150,785 | -1.17(-4.11%) |
Sep 21, 2005 | 29.85 | 30.67 | 27.78 | 28.52 | 8,069,308 | -5.25(-15.55%) |
Sep 20, 2005 | 34.37 | 34.63 | 33.73 | 33.77 | 547,684 | -0.57(-1.66%) |
Sep 19, 2005 | 34.27 | 34.55 | 34.18 | 34.35 | 680,499 | +0.09(+0.27%) |
Sep 16, 2005 | 34.39 | 34.75 | 34.25 | 34.25 | 804,382 | -0.14(-0.40%) |
Sep 15, 2005 | 34.48 | 34.80 | 34.18 | 34.39 | 489,092 | -0.05(-0.13%) |
Sep 14, 2005 | 34.88 | 34.95 | 34.43 | 34.44 | 549,391 | -0.29(-0.83%) |
Sep 13, 2005 | 35.02 | 35.26 | 34.68 | 34.73 | 834,991 | -0.46(-1.30%) |
Sep 12, 2005 | 35.02 | 35.81 | 34.83 | 35.18 | 880,051 | +0.17(+0.48%) |
Sep 09, 2005 | 35.72 | 35.84 | 34.92 | 35.02 | 779,553 | -0.74(-2.07%) |
Sep 08, 2005 | 36.04 | 36.16 | 35.65 | 35.75 | 219,914 | -0.36(-0.99%) |
Sep 07, 2005 | 36.16 | 36.42 | 36.03 | 36.11 | 471,094 | -0.16(-0.44%) |
Sep 06, 2005 | 36.31 | 36.49 | 36.05 | 36.27 | 524,431 | +0.01(+0.02%) |
Sep 02, 2005 | 36.39 | 36.48 | 36.09 | 36.26 | 245,006 | -0.09(-0.25%) |
Sep 01, 2005 | 36.36 | 36.54 | 36.17 | 36.36 | 363,765 | -0.18(-0.50%) |
Aug 31, 2005 | 35.76 | 36.54 | 35.50 | 36.54 | 440,485 | +0.72(+2.00%) |
Aug 30, 2005 | 35.62 | 35.94 | 35.40 | 35.82 | 454,542 | +0.24(+0.66%) |
Aug 29, 2005 | 35.23 | 35.84 | 34.83 | 35.59 | 463,344 | +0.37(+1.04%) |
Aug 26, 2005 | 35.48 | 35.62 | 35.02 | 35.22 | 395,951 | -0.18(-0.49%) |
Aug 25, 2005 | 35.73 | 35.85 | 35.31 | 35.40 | 415,656 | -0.17(-0.47%) |
Aug 24, 2005 | 35.73 | 35.95 | 35.35 | 35.56 | 363,633 | -0.22(-0.62%) |
Aug 23, 2005 | 35.94 | 36.31 | 35.78 | 35.78 | 351,810 | -0.24(-0.68%) |
Aug 22, 2005 | 36.23 | 36.41 | 35.73 | 36.03 | 671,960 | -0.20(-0.55%) |
Aug 19, 2005 | 36.51 | 36.53 | 36.02 | 36.23 | 266,550 | -0.24(-0.65%) |
Aug 18, 2005 | 36.23 | 36.55 | 36.16 | 36.46 | 725,691 | +0.20(+0.55%) |
Aug 17, 2005 | 36.13 | 36.77 | 35.96 | 36.26 | 574,089 | +0.32(+0.89%) |
Aug 16, 2005 | 36.22 | 36.52 | 35.88 | 35.94 | 353,386 | -0.45(-1.23%) |
Aug 15, 2005 | 36.15 | 36.62 | 35.99 | 36.39 | 527,584 | +0.01(+0.02%) |
Aug 12, 2005 | 36.80 | 36.93 | 36.12 | 36.39 | 455,461 | -0.42(-1.14%) |
Aug 11, 2005 | 36.43 | 36.84 | 36.30 | 36.80 | 723,063 | +0.41(+1.13%) |
Aug 10, 2005 | 37.12 | 37.27 | 36.25 | 36.39 | 1,096,813 | -0.88(-2.35%) |
Aug 09, 2005 | 37.25 | 37.65 | 37.17 | 37.27 | 558,325 | +0.05(+0.12%) |
Aug 08, 2005 | 37.75 | 37.79 | 36.54 | 37.22 | 849,048 | -0.53(-1.39%) |
Aug 05, 2005 | 38.07 | 38.22 | 37.52 | 37.75 | 961,895 | -0.32(-0.84%) |
Aug 04, 2005 | 37.76 | 38.15 | 37.64 | 38.07 | 575,797 | +0.20(+0.52%) |
Aug 03, 2005 | 38.02 | 38.21 | 37.63 | 37.87 | 641,351 | -0.20(-0.52%) |
Aug 02, 2005 | 37.71 | 38.09 | 37.43 | 38.07 | 706,642 | +0.36(+0.95%) |
Aug 01, 2005 | 37.98 | 38.03 | 37.57 | 37.71 | 762,343 | -0.11(-0.28%) |
Jul 29, 2005 | 37.66 | 38.06 | 37.47 | 37.82 | 761,818 | +0.17(+0.44%) |
Jul 28, 2005 | 37.47 | 37.73 | 36.99 | 37.65 | 820,015 | +0.35(+0.94%) |
Jul 27, 2005 | 36.20 | 37.31 | 34.60 | 37.30 | 862,185 | +1.10(+3.05%) |
Jul 26, 2005 | 36.69 | 36.87 | 36.05 | 36.20 | 958,085 | -0.49(-1.33%) |
Jul 25, 2005 | 37.18 | 37.18 | 36.47 | 36.68 | 565,681 | -0.49(-1.33%) |
Jul 22, 2005 | 37.06 | 37.33 | 36.71 | 37.18 | 311,348 | +0.12(+0.33%) |
Jul 21, 2005 | 36.93 | 37.37 | 36.54 | 37.06 | 327,112 | +0.03(+0.08%) |
Jul 20, 2005 | 36.83 | 37.30 | 36.54 | 37.02 | 432,866 | +0.20(+0.54%) |
Jul 19, 2005 | 37.03 | 37.09 | 36.67 | 36.83 | 445,083 | +0.16(+0.44%) |
Jul 18, 2005 | 36.90 | 37.09 | 36.61 | 36.67 | 477,926 | -0.12(-0.33%) |
Jul 15, 2005 | 36.74 | 37.00 | 36.54 | 36.79 | 379,529 | +0.24(+0.67%) |
Jul 14, 2005 | 36.65 | 37.30 | 36.12 | 36.55 | 672,486 | +0.27(+0.73%) |
Jul 13, 2005 | 36.31 | 36.34 | 35.95 | 36.28 | 614,814 | +0.33(+0.93%) |
Jul 12, 2005 | 36.71 | 36.72 | 35.72 | 35.94 | 1,265,361 | -0.59(-1.63%) |
Jul 11, 2005 | 36.92 | 36.92 | 36.32 | 36.54 | 769,043 | +0.24(+0.67%) |
Jul 08, 2005 | 36.23 | 36.46 | 36.17 | 36.29 | 623,616 | +0.34(+0.95%) |
Jul 07, 2005 | 35.85 | 36.18 | 35.81 | 35.95 | 532,707 | +0.10(+0.28%) |
Jul 06, 2005 | 36.03 | 36.11 | 35.74 | 35.85 | 614,683 | -0.05(-0.15%) |
Jul 05, 2005 | 35.78 | 36.04 | 35.36 | 35.91 | 1,233,044 | +0.06(+0.17%) |
Jul 01, 2005 | 34.71 | 36.29 | 34.47 | 35.85 | 2,757,600 | +1.51(+4.39%) |
Jun 30, 2005 | 35.04 | 35.51 | 34.10 | 34.34 | 7,014,008 | -4.14(-10.76%) |
Jun 29, 2005 | 38.55 | 38.95 | 38.41 | 38.48 | 426,297 | +0.01(+0.02%) |
Jun 28, 2005 | 38.02 | 38.91 | 37.79 | 38.47 | 1,558,974 | +0.49(+1.28%) |
Jun 27, 2005 | 37.30 | 38.00 | 37.07 | 37.98 | 524,825 | +0.52(+1.38%) |
Jun 24, 2005 | 38.44 | 38.61 | 37.46 | 37.47 | 1,008,138 | -1.12(-2.90%) |
Jun 23, 2005 | 38.64 | 38.80 | 38.44 | 38.59 | 764,051 | -0.05(-0.14%) |
Jun 22, 2005 | 38.74 | 38.80 | 38.55 | 38.64 | 640,563 | -0.09(-0.24%) |
Jun 21, 2005 | 38.36 | 39.04 | 38.33 | 38.73 | 486,465 | +0.27(+0.69%) |
Jun 20, 2005 | 37.98 | 38.52 | 37.79 | 38.46 | 667,099 | +0.14(+0.36%) |
Jun 17, 2005 | 38.70 | 38.81 | 38.21 | 38.33 | 712,422 | -0.45(-1.16%) |
Jun 16, 2005 | 38.36 | 39.01 | 38.24 | 38.78 | 503,018 | +0.27(+0.71%) |
Jun 15, 2005 | 37.46 | 38.55 | 37.31 | 38.50 | 943,240 | +1.38(+3.71%) |
Jun 14, 2005 | 37.71 | 37.83 | 36.88 | 37.12 | 1,140,428 | -0.59(-1.55%) |
Jun 13, 2005 | 37.93 | 38.00 | 37.56 | 37.71 | 382,157 | -0.22(-0.58%) |
Jun 10, 2005 | 38.35 | 38.35 | 37.72 | 37.93 | 228,847 | -0.35(-0.91%) |
Jun 09, 2005 | 37.66 | 38.29 | 37.50 | 38.28 | 286,913 | +0.49(+1.29%) |
Jun 08, 2005 | 38.27 | 38.44 | 37.77 | 37.79 | 244,217 | -0.31(-0.82%) |
Jun 07, 2005 | 37.98 | 38.46 | 37.68 | 38.11 | 427,479 | +0.33(+0.89%) |
Jun 06, 2005 | 37.64 | 37.91 | 37.60 | 37.77 | 382,551 | +0.29(+0.77%) |
Jun 03, 2005 | 38.08 | 38.25 | 37.31 | 37.48 | 570,805 | -0.65(-1.70%) |
Jun 02, 2005 | 38.24 | 38.58 | 37.90 | 38.13 | 635,045 | -0.40(-1.03%) |
Jun 01, 2005 | 38.25 | 38.88 | 38.24 | 38.52 | 258,668 | +0.42(+1.10%) |
May 31, 2005 | 38.53 | 38.56 | 38.10 | 38.11 | 403,833 | -0.43(-1.11%) |
May 27, 2005 | 38.43 | 38.59 | 38.33 | 38.53 | 248,027 | +0.19(+0.50%) |
May 26, 2005 | 38.17 | 38.44 | 38.17 | 38.34 | 353,124 | +0.18(+0.46%) |
May 25, 2005 | 38.65 | 38.76 | 38.11 | 38.17 | 356,145 | -0.65(-1.69%) |
May 24, 2005 | 38.87 | 38.89 | 38.60 | 38.82 | 383,470 | -0.02(-0.06%) |
May 23, 2005 | 38.59 | 38.91 | 38.48 | 38.84 | 497,237 | +0.47(+1.23%) |
May 20, 2005 | 38.06 | 38.65 | 37.87 | 38.37 | 487,647 | +0.38(+1.00%) |
May 19, 2005 | 37.57 | 37.99 | 37.45 | 37.99 | 841,034 | +0.58(+1.55%) |
May 18, 2005 | 37.30 | 37.52 | 37.07 | 37.41 | 1,123,087 | +0.43(+1.15%) |
May 17, 2005 | 36.98 | 37.08 | 36.74 | 36.99 | 512,476 | +0.02(+0.04%) |
May 16, 2005 | 37.15 | 37.15 | 36.69 | 36.97 | 476,743 | -0.04(-0.10%) |
May 13, 2005 | 36.88 | 37.14 | 36.70 | 37.01 | 682,470 | +0.11(+0.31%) |
May 12, 2005 | 37.07 | 37.28 | 36.74 | 36.90 | 348,657 | -0.10(-0.27%) |
May 11, 2005 | 37.29 | 37.33 | 36.73 | 36.99 | 388,594 | -0.14(-0.39%) |
May 10, 2005 | 37.42 | 37.42 | 37.05 | 37.14 | 347,737 | -0.27(-0.71%) |
May 09, 2005 | 37.45 | 37.52 | 37.18 | 37.41 | 357,459 | -0.01(-0.02%) |
May 06, 2005 | 37.47 | 37.66 | 37.18 | 37.41 | 451,126 | -0.02(-0.04%) |
May 05, 2005 | 37.41 | 37.57 | 37.16 | 37.43 | 632,418 | +0.02(+0.04%) |
May 04, 2005 | 37.30 | 37.60 | 37.22 | 37.41 | 939,693 | +0.23(+0.61%) |
May 03, 2005 | 37.10 | 37.51 | 37.07 | 37.18 | 998,285 | +0.08(+0.23%) |
May 02, 2005 | 37.30 | 37.67 | 36.89 | 37.10 | 722,012 | +0.28(+0.76%) |
Apr 29, 2005 | 37.11 | 37.19 | 36.34 | 36.82 | 865,600 | -0.14(-0.39%) |
Apr 28, 2005 | 36.83 | 37.20 | 36.58 | 36.96 | 1,108,373 | +0.16(+0.43%) |
Apr 27, 2005 | 36.67 | 37.14 | 36.55 | 36.80 | 600,363 | +0.13(+0.35%) |
Apr 26, 2005 | 37.30 | 37.30 | 36.49 | 36.67 | 761,686 | -0.62(-1.67%) |
Apr 25, 2005 | 36.87 | 37.46 | 36.87 | 37.30 | 1,325,660 | +0.59(+1.60%) |
Apr 22, 2005 | 37.22 | 37.30 | 36.54 | 36.71 | 931,023 | -0.50(-1.35%) |
Apr 21, 2005 | 37.49 | 37.63 | 37.10 | 37.22 | 1,934,169 | +0.29(+0.78%) |
Apr 20, 2005 | 39.58 | 39.59 | 36.92 | 36.93 | 3,713,584 | -4.13(-10.07%) |
Apr 19, 2005 | 41.01 | 41.34 | 40.95 | 41.06 | 616,916 | +0.11(+0.26%) |
Apr 18, 2005 | 40.60 | 41.39 | 40.38 | 40.95 | 496,318 | +0.37(+0.90%) |
Apr 15, 2005 | 41.41 | 41.41 | 40.46 | 40.59 | 798,864 | -0.89(-2.15%) |
Apr 14, 2005 | 42.28 | 42.28 | 41.45 | 41.48 | 544,925 | -0.88(-2.07%) |
Apr 13, 2005 | 42.82 | 43.06 | 42.32 | 42.35 | 483,312 | -0.58(-1.35%) |
Apr 12, 2005 | 42.79 | 43.22 | 42.51 | 42.93 | 331,053 | +0.15(+0.36%) |
Apr 11, 2005 | 43.81 | 43.81 | 42.73 | 42.78 | 588,934 | -0.69(-1.59%) |
Apr 08, 2005 | 43.83 | 43.84 | 43.41 | 43.47 | 597,867 | -0.36(-0.82%) |
Apr 07, 2005 | 43.03 | 44.01 | 43.03 | 43.83 | 715,312 | +1.07(+2.49%) |
Apr 06, 2005 | 42.63 | 43.31 | 42.54 | 42.76 | 584,467 | +0.43(+1.01%) |
Apr 05, 2005 | 42.17 | 42.43 | 41.99 | 42.34 | 295,583 | +0.08(+0.20%) |
Apr 04, 2005 | 41.81 | 42.38 | 41.76 | 42.25 | 266,419 | +0.53(+1.28%) |
Apr 01, 2005 | 41.81 | 42.16 | 41.47 | 41.72 | 347,737 | -0.03(-0.07%) |
Mar 31, 2005 | 41.68 | 42.12 | 41.63 | 41.75 | 401,205 | +0.13(+0.31%) |
Mar 30, 2005 | 41.56 | 41.64 | 41.38 | 41.62 | 538,225 | +0.33(+0.79%) |
Mar 29, 2005 | 41.71 | 42.12 | 41.30 | 41.30 | 519,964 | -0.41(-0.99%) |
Mar 28, 2005 | 42.03 | 42.18 | 41.71 | 41.71 | 258,668 | -0.34(-0.80%) |
Mar 24, 2005 | 41.94 | 42.57 | 41.93 | 42.04 | 325,142 | +0.10(+0.24%) |
Mar 23, 2005 | 41.87 | 42.09 | 41.79 | 41.94 | 276,535 | +0.07(+0.16%) |
Mar 22, 2005 | 41.64 | 42.19 | 41.63 | 41.87 | 779,290 | +0.24(+0.57%) |
Mar 21, 2005 | 41.68 | 41.96 | 41.60 | 41.64 | 352,335 | -0.11(-0.27%) |
Mar 18, 2005 | 41.81 | 41.94 | 41.64 | 41.75 | 640,694 | -0.05(-0.11%) |
Mar 17, 2005 | 42.02 | 42.09 | 41.74 | 41.80 | 625,455 | -0.07(-0.16%) |
Mar 16, 2005 | 42.23 | 42.38 | 41.74 | 41.87 | 574,089 | -0.45(-1.06%) |
Mar 15, 2005 | 42.49 | 42.80 | 42.21 | 42.32 | 503,149 | +0.13(+0.31%) |
Mar 14, 2005 | 41.84 | 42.33 | 41.84 | 42.19 | 302,940 | +0.51(+1.22%) |
Mar 11, 2005 | 41.87 | 42.07 | 41.44 | 41.68 | 269,047 | -0.05(-0.11%) |
Mar 10, 2005 | 41.78 | 41.91 | 41.61 | 41.72 | 195,873 | +0.09(+0.22%) |
Mar 09, 2005 | 41.91 | 42.15 | 41.55 | 41.63 | 337,096 | -0.22(-0.53%) |
Mar 08, 2005 | 42.01 | 42.01 | 41.52 | 41.85 | 408,825 | +0.12(+0.29%) |
Mar 07, 2005 | 40.77 | 42.00 | 40.77 | 41.73 | 718,334 | +0.96(+2.35%) |
Mar 04, 2005 | 40.96 | 40.97 | 40.68 | 40.77 | 577,242 | -0.13(-0.32%) |
Mar 03, 2005 | 41.26 | 41.32 | 40.66 | 40.90 | 331,185 | +0.10(+0.24%) |
Mar 02, 2005 | 40.85 | 41.18 | 40.63 | 40.80 | 325,404 | -0.42(-1.02%) |
Mar 01, 2005 | 40.95 | 41.46 | 40.92 | 41.22 | 254,727 | +0.59(+1.46%) |
Feb 28, 2005 | 41.00 | 41.35 | 40.63 | 40.63 | 395,556 | -0.37(-0.91%) |
Feb 25, 2005 | 40.34 | 41.00 | 40.27 | 41.00 | 318,705 | +0.64(+1.58%) |
Feb 24, 2005 | 40.08 | 40.36 | 39.81 | 40.36 | 502,098 | +0.19(+0.47%) |
Feb 23, 2005 | 40.72 | 40.72 | 39.91 | 40.17 | 473,328 | -0.24(-0.60%) |
Feb 22, 2005 | 40.87 | 40.91 | 40.26 | 40.41 | 673,011 | -0.56(-1.36%) |
Feb 18, 2005 | 41.49 | 41.54 | 40.97 | 40.97 | 207,171 | -0.52(-1.25%) |
Feb 17, 2005 | 41.79 | 41.87 | 41.41 | 41.49 | 396,870 | -0.27(-0.66%) |
Feb 16, 2005 | 41.54 | 41.80 | 41.42 | 41.76 | 419,334 | +0.06(+0.15%) |
Feb 15, 2005 | 41.55 | 41.79 | 41.28 | 41.70 | 326,850 | +0.17(+0.42%) |
Feb 14, 2005 | 41.56 | 41.78 | 41.36 | 41.52 | 433,391 | -0.08(-0.18%) |
Feb 11, 2005 | 42.03 | 42.19 | 41.33 | 41.60 | 742,112 | -0.42(-1.00%) |
Feb 10, 2005 | 42.22 | 42.32 | 41.75 | 42.02 | 327,375 | +0.18(+0.42%) |
Feb 09, 2005 | 42.48 | 42.70 | 41.74 | 41.84 | 248,684 | -0.55(-1.29%) |
Feb 08, 2005 | 42.73 | 42.95 | 42.30 | 42.39 | 338,147 | -0.05(-0.13%) |
Feb 07, 2005 | 42.89 | 43.01 | 42.36 | 42.44 | 373,486 | +0.17(+0.40%) |
Feb 04, 2005 | 41.79 | 42.31 | 41.59 | 42.28 | 377,427 | +0.48(+1.15%) |
Feb 03, 2005 | 41.65 | 41.87 | 41.56 | 41.80 | 420,385 | +0.22(+0.53%) |
Feb 02, 2005 | 41.87 | 42.02 | 41.33 | 41.58 | 442,850 | -0.26(-0.62%) |
Feb 01, 2005 | 41.26 | 42.06 | 41.20 | 41.84 | 581,709 | +0.85(+2.08%) |
Jan 31, 2005 | 40.65 | 41.05 | 40.58 | 40.98 | 545,713 | +0.33(+0.82%) |
Jan 28, 2005 | 40.79 | 41.11 | 40.44 | 40.65 | 643,584 | -0.14(-0.35%) |
Jan 27, 2005 | 40.18 | 40.93 | 40.13 | 40.79 | 889,904 | +0.62(+1.53%) |
Jan 26, 2005 | 39.96 | 40.43 | 39.35 | 40.18 | 2,684,952 | -0.44(-1.09%) |
Jan 25, 2005 | 40.80 | 41.20 | 40.12 | 40.62 | 823,693 | -0.15(-0.37%) |
Jan 24, 2005 | 41.56 | 41.71 | 40.48 | 40.77 | 1,011,422 | -0.78(-1.89%) |
Jan 21, 2005 | 42.78 | 42.78 | 41.36 | 41.55 | 1,355,613 | -1.34(-3.12%) |
Jan 20, 2005 | 43.01 | 43.27 | 42.63 | 42.89 | 1,535,065 | -0.75(-1.73%) |
Jan 19, 2005 | 43.75 | 43.96 | 43.43 | 43.65 | 644,635 | -0.13(-0.30%) |
Jan 18, 2005 | 42.44 | 43.88 | 42.25 | 43.78 | 914,733 | +1.54(+3.64%) |
Jan 14, 2005 | 42.46 | 42.54 | 42.03 | 42.24 | 1,498,938 | -0.22(-0.52%) |
Jan 13, 2005 | 43.01 | 43.01 | 42.25 | 42.46 | 1,487,640 | -0.96(-2.21%) |
Jan 12, 2005 | 42.09 | 43.69 | 42.06 | 43.42 | 945,080 | +1.44(+3.43%) |
Jan 11, 2005 | 42.25 | 42.32 | 41.83 | 41.98 | 519,439 | -0.19(-0.45%) |
Jan 10, 2005 | 42.27 | 42.85 | 41.98 | 42.17 | 977,660 | +0.88(+2.12%) |
Jan 07, 2005 | 41.22 | 41.68 | 41.00 | 41.30 | 173,409 | +0.19(+0.46%) |
Jan 06, 2005 | 41.50 | 41.58 | 40.92 | 41.11 | 445,477 | -0.30(-0.74%) |
Jan 05, 2005 | 41.11 | 41.66 | 41.11 | 41.41 | 361,269 | +0.27(+0.67%) |
Jan 04, 2005 | 41.87 | 42.02 | 41.07 | 41.14 | 423,538 | -0.60(-1.44%) |
Jan 03, 2005 | 42.41 | 42.63 | 41.72 | 41.74 | 296,109 | -0.69(-1.61%) |
Dec 31, 2004 | 42.63 | 42.63 | 42.13 | 42.42 | 177,481 | -0.25(-0.59%) |
Dec 30, 2004 | 42.60 | 42.71 | 42.26 | 42.67 | 194,428 | +0.08(+0.18%) |
Dec 29, 2004 | 42.17 | 42.69 | 42.17 | 42.60 | 160,140 | +0.35(+0.83%) |
Dec 28, 2004 | 41.97 | 42.31 | 41.97 | 42.25 | 226,877 | +0.33(+0.80%) |
Dec 27, 2004 | 42.20 | 42.32 | 41.65 | 41.91 | 242,641 | +0.16(+0.38%) |
Dec 23, 2004 | 41.68 | 41.96 | 41.43 | 41.75 | 170,650 | -0.02(-0.04%) |
Dec 22, 2004 | 41.86 | 42.00 | 41.55 | 41.77 | 326,324 | +0.31(+0.75%) |
Dec 21, 2004 | 41.84 | 42.05 | 41.18 | 41.46 | 433,785 | -0.27(-0.66%) |
Dec 20, 2004 | 42.46 | 42.82 | 41.46 | 41.73 | 415,262 | -0.73(-1.72%) |
Dec 17, 2004 | 42.36 | 42.64 | 41.56 | 42.46 | 620,594 | -0.10(-0.23%) |
Dec 16, 2004 | 42.24 | 42.97 | 42.16 | 42.56 | 495,267 | +0.32(+0.76%) |
Dec 15, 2004 | 41.60 | 42.27 | 41.45 | 42.24 | 474,116 | +0.72(+1.72%) |
Dec 14, 2004 | 40.99 | 41.58 | 40.99 | 41.52 | 330,397 | +0.65(+1.60%) |
Dec 13, 2004 | 41.18 | 41.20 | 40.74 | 40.87 | 407,380 | -0.15(-0.37%) |
Dec 10, 2004 | 40.15 | 41.38 | 40.09 | 41.02 | 384,653 | +0.59(+1.45%) |
Dec 09, 2004 | 40.74 | 40.74 | 39.87 | 40.44 | 500,784 | -0.29(-0.71%) |
Dec 08, 2004 | 40.96 | 41.06 | 40.66 | 40.72 | 237,255 | -0.23(-0.56%) |
Dec 07, 2004 | 41.65 | 41.88 | 40.81 | 40.95 | 379,661 | -0.69(-1.66%) |
Dec 06, 2004 | 41.77 | 41.79 | 41.12 | 41.65 | 254,727 | -0.14(-0.33%) |
Dec 03, 2004 | 41.53 | 41.85 | 41.46 | 41.78 | 294,664 | +0.25(+0.60%) |
Dec 02, 2004 | 41.01 | 41.85 | 40.85 | 41.53 | 299,919 | +0.46(+1.13%) |
Dec 01, 2004 | 40.47 | 41.11 | 40.31 | 41.07 | 482,130 | +0.57(+1.41%) |
Nov 30, 2004 | 40.63 | 40.63 | 40.09 | 40.50 | 432,603 | -0.14(-0.34%) |
Nov 29, 2004 | 40.69 | 41.00 | 40.21 | 40.63 | 343,796 | +0.02(+0.06%) |
Nov 26, 2004 | 40.43 | 40.69 | 40.38 | 40.61 | 89,069 | +0.19(+0.47%) |
Nov 24, 2004 | 39.51 | 40.63 | 39.51 | 40.42 | 654,751 | +0.94(+2.37%) |
Nov 23, 2004 | 39.95 | 39.96 | 38.82 | 39.48 | 527,584 | -0.11(-0.27%) |
Nov 22, 2004 | 39.04 | 39.88 | 39.04 | 39.59 | 360,480 | +0.16(+0.41%) |
Nov 19, 2004 | 40.08 | 40.12 | 39.40 | 39.43 | 226,088 | -0.76(-1.89%) |
Nov 18, 2004 | 40.19 | 40.38 | 39.76 | 40.19 | 408,693 | +0.04(+0.09%) |
Nov 17, 2004 | 40.34 | 40.72 | 40.08 | 40.15 | 473,853 | +0.05(+0.11%) |
Nov 16, 2004 | 41.01 | 41.01 | 39.62 | 40.11 | 1,089,981 | -1.07(-2.61%) |
Nov 15, 2004 | 41.01 | 41.26 | 40.87 | 41.18 | 506,170 | -0.12(-0.29%) |
Nov 12, 2004 | 41.49 | 41.87 | 40.98 | 41.30 | 697,446 | -0.24(-0.59%) |
Nov 11, 2004 | 40.50 | 41.68 | 40.50 | 41.55 | 704,803 | +1.05(+2.59%) |
Nov 10, 2004 | 39.96 | 40.72 | 39.58 | 40.50 | 795,449 | +0.49(+1.22%) |
Nov 09, 2004 | 39.89 | 40.04 | 39.66 | 40.01 | 454,936 | +0.08(+0.19%) |
Nov 08, 2004 | 39.88 | 39.98 | 39.62 | 39.93 | 506,827 | +0.05(+0.13%) |
Nov 05, 2004 | 39.32 | 40.08 | 39.32 | 39.88 | 654,225 | +0.62(+1.57%) |
Nov 04, 2004 | 38.65 | 39.33 | 38.49 | 39.26 | 866,257 | +0.91(+2.36%) |
Nov 03, 2004 | 37.57 | 38.67 | 37.30 | 38.36 | 1,077,895 | +1.31(+3.53%) |
Nov 02, 2004 | 36.92 | 37.18 | 36.85 | 37.05 | 593,532 | +0.16(+0.43%) |