Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.10 | 38.37 | 37.92 | 37.98 | 4,732,900 | +0.15(+0.40%) |
Oct 28, 2005 | 37.03 | 37.87 | 36.58 | 37.82 | 3,576,537 | +1.04(+2.83%) |
Oct 27, 2005 | 37.12 | 37.23 | 36.77 | 36.78 | 3,257,959 | -0.38(-1.02%) |
Oct 26, 2005 | 37.26 | 37.61 | 37.15 | 37.16 | 7,310,067 | -0.39(-1.04%) |
Oct 25, 2005 | 37.59 | 37.95 | 37.40 | 37.55 | 8,066,977 | +0.07(+0.20%) |
Oct 24, 2005 | 37.25 | 37.81 | 36.94 | 37.48 | 5,752,284 | +0.54(+1.45%) |
Oct 21, 2005 | 37.82 | 37.82 | 36.74 | 36.94 | 2,523,360 | +0.30(+0.83%) |
Oct 20, 2005 | 36.62 | 37.25 | 35.96 | 36.64 | 2,990,400 | -0.55(-1.48%) |
Oct 19, 2005 | 36.42 | 37.19 | 36.24 | 37.18 | 6,131,395 | +0.45(+1.23%) |
Oct 18, 2005 | 37.06 | 37.15 | 36.63 | 36.73 | 3,020,092 | -0.51(-1.37%) |
Oct 17, 2005 | 36.98 | 37.25 | 36.79 | 37.25 | 2,446,422 | +0.30(+0.83%) |
Oct 14, 2005 | 36.58 | 37.29 | 36.34 | 36.94 | 7,396,356 | +0.67(+1.85%) |
Oct 13, 2005 | 36.00 | 36.41 | 35.66 | 36.27 | 5,284,095 | +0.18(+0.51%) |
Oct 12, 2005 | 36.46 | 36.61 | 35.82 | 36.09 | 8,644,092 | -0.71(-1.92%) |
Oct 11, 2005 | 36.85 | 37.18 | 36.57 | 36.79 | 4,050,467 | -0.26(-0.71%) |
Oct 10, 2005 | 37.34 | 37.43 | 36.88 | 37.06 | 4,328,854 | -0.38(-1.01%) |
Oct 07, 2005 | 37.70 | 37.79 | 37.15 | 37.43 | 5,317,725 | -0.15(-0.39%) |
Oct 06, 2005 | 37.79 | 37.98 | 37.36 | 37.58 | 7,917,367 | -0.27(-0.72%) |
Oct 05, 2005 | 38.34 | 38.65 | 37.86 | 37.86 | 4,431,219 | -0.72(-1.86%) |
Oct 04, 2005 | 39.07 | 39.20 | 38.57 | 38.57 | 1,421,789 | -0.67(-1.71%) |
Oct 03, 2005 | 38.98 | 39.33 | 38.80 | 39.24 | 4,377,083 | +0.07(+0.17%) |
Sep 30, 2005 | 38.70 | 39.18 | 38.70 | 39.18 | 4,128,717 | +0.49(+1.28%) |
Sep 29, 2005 | 38.01 | 38.69 | 37.82 | 38.68 | 3,914,637 | +0.61(+1.60%) |
Sep 28, 2005 | 38.30 | 38.52 | 37.93 | 38.07 | 3,974,185 | -0.21(-0.54%) |
Sep 27, 2005 | 38.40 | 38.49 | 37.99 | 38.28 | 4,848,224 | -0.18(-0.48%) |
Sep 26, 2005 | 38.51 | 38.51 | 38.34 | 38.46 | 1,339,602 | +0.24(+0.64%) |
Sep 23, 2005 | 38.22 | 38.46 | 37.96 | 38.22 | 3,235,813 | -0.47(-1.21%) |
Sep 22, 2005 | 38.69 | 38.79 | 37.98 | 38.69 | 8,032,855 | +0.27(+0.71%) |
Sep 21, 2005 | 39.26 | 39.26 | 38.42 | 38.42 | 6,519,692 | -0.91(-2.32%) |
Sep 20, 2005 | 39.59 | 39.79 | 39.28 | 39.33 | 3,715,977 | -0.27(-0.69%) |
Sep 19, 2005 | 39.62 | 39.98 | 39.57 | 39.60 | 1,435,897 | -0.29(-0.73%) |
Sep 16, 2005 | 40.05 | 40.05 | 39.74 | 39.90 | 4,798,354 | -0.24(-0.61%) |
Sep 15, 2005 | 39.97 | 40.17 | 39.90 | 40.14 | 2,619,819 | +0.17(+0.43%) |
Sep 14, 2005 | 40.10 | 40.23 | 39.84 | 39.97 | 2,405,247 | -0.02(-0.06%) |
Sep 13, 2005 | 40.10 | 40.26 | 39.93 | 39.99 | 2,409,512 | -0.26(-0.65%) |
Sep 12, 2005 | 40.26 | 40.38 | 40.20 | 40.26 | 1,910,975 | -0.04(-0.09%) |
Sep 09, 2005 | 40.26 | 40.42 | 40.18 | 40.29 | 963,279 | +0.12(+0.30%) |
Sep 08, 2005 | 39.93 | 40.38 | 39.93 | 40.17 | 1,595,186 | -0.22(-0.54%) |
Sep 07, 2005 | 40.60 | 40.66 | 40.20 | 40.39 | 1,594,038 | -0.24(-0.60%) |
Sep 06, 2005 | 39.74 | 40.63 | 39.74 | 40.63 | 1,808,118 | +0.89(+2.24%) |
Sep 02, 2005 | 39.89 | 40.05 | 39.62 | 39.74 | 1,147,175 | -0.12(-0.31%) |
Sep 01, 2005 | 39.61 | 40.38 | 39.49 | 39.87 | 5,156,795 | +0.31(+0.79%) |
Aug 31, 2005 | 39.24 | 39.65 | 38.81 | 39.56 | 5,019,489 | +0.71(+1.82%) |
Aug 30, 2005 | 38.40 | 38.92 | 38.40 | 38.85 | 2,703,811 | +0.20(+0.52%) |
Aug 29, 2005 | 38.41 | 38.80 | 38.28 | 38.65 | 1,148,324 | -0.23(-0.58%) |
Aug 26, 2005 | 39.31 | 39.37 | 38.71 | 38.87 | 3,665,778 | -0.40(-1.02%) |
Aug 25, 2005 | 39.12 | 39.40 | 39.01 | 39.28 | 1,702,308 | +0.22(+0.56%) |
Aug 24, 2005 | 38.37 | 39.47 | 38.37 | 39.06 | 4,354,609 | +0.10(+0.27%) |
Aug 23, 2005 | 39.10 | 39.19 | 38.84 | 38.95 | 4,220,911 | +0.05(+0.13%) |
Aug 22, 2005 | 38.68 | 38.96 | 38.68 | 38.90 | 1,054,489 | +0.18(+0.47%) |
Aug 19, 2005 | 38.86 | 38.92 | 38.71 | 38.72 | 962,295 | -0.17(-0.44%) |
Aug 18, 2005 | 39.04 | 39.06 | 38.77 | 38.89 | 2,607,024 | -0.27(-0.70%) |
Aug 17, 2005 | 39.32 | 39.47 | 39.01 | 39.17 | 6,677,177 | -0.37(-0.94%) |
Aug 16, 2005 | 39.17 | 39.69 | 39.17 | 39.54 | 4,477,972 | +0.10(+0.25%) |
Aug 15, 2005 | 38.98 | 39.59 | 38.86 | 39.44 | 1,785,480 | +0.40(+1.03%) |
Aug 12, 2005 | 38.98 | 39.19 | 38.68 | 39.04 | 3,348,841 | -0.07(-0.17%) |
Aug 11, 2005 | 38.55 | 39.10 | 38.54 | 39.10 | 3,017,467 | +0.54(+1.41%) |
Aug 10, 2005 | 38.65 | 39.07 | 38.45 | 38.56 | 4,135,771 | -0.09(-0.22%) |
Aug 09, 2005 | 38.10 | 38.83 | 38.04 | 38.65 | 7,810,408 | +0.58(+1.52%) |
Aug 08, 2005 | 39.20 | 39.20 | 37.87 | 38.07 | 16,960,584 | -1.31(-3.33%) |
Aug 05, 2005 | 40.35 | 40.55 | 39.14 | 39.38 | 12,225,223 | -1.58(-3.87%) |
Aug 04, 2005 | 41.48 | 41.48 | 40.70 | 40.96 | 5,102,824 | -0.58(-1.39%) |
Aug 03, 2005 | 41.60 | 41.73 | 41.25 | 41.54 | 3,045,519 | -0.13(-0.32%) |
Aug 02, 2005 | 41.36 | 41.68 | 41.24 | 41.68 | 3,227,119 | +0.43(+1.03%) |
Aug 01, 2005 | 41.33 | 41.51 | 41.09 | 41.25 | 4,185,641 | -0.08(-0.19%) |
Jul 29, 2005 | 41.51 | 41.51 | 41.24 | 41.33 | 4,062,770 | -0.09(-0.22%) |
Jul 28, 2005 | 41.06 | 41.54 | 40.98 | 41.42 | 3,545,368 | +0.55(+1.36%) |
Jul 27, 2005 | 40.84 | 40.98 | 40.55 | 40.87 | 3,801,445 | +0.05(+0.13%) |
Jul 26, 2005 | 40.55 | 40.89 | 40.47 | 40.81 | 2,645,246 | +0.37(+0.90%) |
Jul 25, 2005 | 40.35 | 40.58 | 40.30 | 40.45 | 1,578,617 | +0.10(+0.24%) |
Jul 22, 2005 | 40.07 | 40.35 | 40.03 | 40.35 | 2,423,784 | +0.38(+0.96%) |
Jul 21, 2005 | 40.59 | 40.60 | 39.88 | 39.96 | 6,482,126 | -0.66(-1.64%) |
Jul 20, 2005 | 40.26 | 40.66 | 40.05 | 40.63 | 1,833,053 | +0.39(+0.97%) |
Jul 19, 2005 | 40.06 | 40.32 | 39.99 | 40.24 | 1,466,574 | +0.27(+0.67%) |
Jul 18, 2005 | 39.93 | 40.14 | 39.68 | 39.97 | 913,409 | +0.16(+0.41%) |
Jul 15, 2005 | 39.62 | 39.91 | 39.45 | 39.81 | 1,589,280 | +0.18(+0.46%) |
Jul 14, 2005 | 40.29 | 40.51 | 39.59 | 39.62 | 5,896,972 | -0.67(-1.66%) |
Jul 13, 2005 | 40.54 | 40.54 | 40.28 | 40.29 | 2,462,827 | -0.35(-0.87%) |
Jul 12, 2005 | 40.66 | 40.79 | 40.43 | 40.65 | 3,142,307 | +0.07(+0.17%) |
Jul 11, 2005 | 40.23 | 40.68 | 40.20 | 40.58 | 4,148,403 | +0.50(+1.25%) |
Jul 08, 2005 | 39.50 | 40.26 | 39.45 | 40.08 | 3,566,366 | +0.55(+1.39%) |
Jul 07, 2005 | 39.04 | 39.56 | 38.98 | 39.53 | 1,456,731 | +0.15(+0.39%) |
Jul 06, 2005 | 39.56 | 39.65 | 39.35 | 39.38 | 1,262,828 | -0.15(-0.37%) |
Jul 05, 2005 | 39.10 | 39.73 | 38.98 | 39.53 | 2,031,057 | +0.42(+1.08%) |
Jul 01, 2005 | 38.83 | 39.17 | 38.70 | 39.10 | 2,456,265 | +0.34(+0.86%) |
Jun 30, 2005 | 38.84 | 38.93 | 38.39 | 38.77 | 3,211,698 | +0.01(+0.03%) |
Jun 29, 2005 | 38.64 | 38.89 | 38.64 | 38.76 | 677,347 | +0.11(+0.28%) |
Jun 28, 2005 | 38.43 | 38.66 | 38.40 | 38.65 | 1,013,478 | +0.19(+0.49%) |
Jun 27, 2005 | 38.34 | 38.56 | 38.33 | 38.46 | 1,404,236 | +0.16(+0.43%) |
Jun 24, 2005 | 38.62 | 38.82 | 38.29 | 38.29 | 2,156,716 | -0.32(-0.84%) |
Jun 23, 2005 | 38.77 | 38.90 | 38.60 | 38.62 | 1,619,137 | -0.15(-0.39%) |
Jun 22, 2005 | 38.78 | 39.07 | 38.64 | 38.77 | 2,765,492 | +0.02(+0.06%) |
Jun 21, 2005 | 39.15 | 39.22 | 38.75 | 38.75 | 3,524,863 | -0.44(-1.12%) |
Jun 20, 2005 | 39.25 | 39.32 | 39.10 | 39.18 | 1,606,997 | -0.46(-1.17%) |
Jun 17, 2005 | 39.07 | 39.67 | 39.07 | 39.65 | 3,991,738 | +0.46(+1.18%) |
Jun 16, 2005 | 39.07 | 39.20 | 38.89 | 39.18 | 3,652,163 | +0.16(+0.42%) |
Jun 15, 2005 | 39.17 | 39.18 | 38.92 | 39.02 | 1,730,032 | -0.10(-0.26%) |
Jun 14, 2005 | 38.86 | 39.15 | 38.75 | 39.12 | 1,456,075 | +0.29(+0.75%) |
Jun 13, 2005 | 38.53 | 38.83 | 38.46 | 38.83 | 1,327,462 | +0.22(+0.57%) |
Jun 10, 2005 | 38.71 | 38.77 | 38.52 | 38.61 | 1,143,238 | -0.04(-0.09%) |
Jun 09, 2005 | 39.05 | 39.50 | 38.37 | 38.65 | 1,614,871 | +0.04(+0.11%) |
Jun 08, 2005 | 38.46 | 38.91 | 38.46 | 38.60 | 8,206,252 | +0.20(+0.52%) |
Jun 07, 2005 | 38.19 | 38.77 | 38.19 | 38.40 | 4,745,203 | +0.27(+0.72%) |
Jun 06, 2005 | 37.82 | 38.16 | 37.82 | 38.13 | 1,204,756 | +0.37(+0.98%) |
Jun 03, 2005 | 38.09 | 38.28 | 37.76 | 37.76 | 3,797,015 | -0.13(-0.34%) |
Jun 02, 2005 | 37.97 | 38.01 | 37.80 | 37.89 | 1,544,988 | -0.11(-0.28%) |
Jun 01, 2005 | 37.47 | 37.99 | 37.47 | 37.99 | 3,158,875 | +0.52(+1.38%) |
May 31, 2005 | 37.26 | 37.64 | 37.22 | 37.47 | 2,618,179 | +0.29(+0.78%) |
May 27, 2005 | 37.00 | 37.19 | 36.97 | 37.18 | 1,123,061 | +0.19(+0.51%) |
May 26, 2005 | 37.18 | 37.50 | 36.91 | 37.00 | 1,922,294 | -0.14(-0.38%) |
May 25, 2005 | 37.52 | 37.53 | 37.02 | 37.14 | 3,165,437 | -0.45(-1.18%) |
May 24, 2005 | 37.75 | 37.87 | 37.43 | 37.58 | 3,221,869 | -0.42(-1.11%) |
May 23, 2005 | 38.03 | 38.19 | 37.96 | 38.00 | 3,174,296 | +0.01(+0.03%) |
May 20, 2005 | 38.00 | 38.06 | 37.67 | 37.99 | 3,121,801 | -0.01(-0.03%) |
May 19, 2005 | 37.36 | 38.01 | 37.36 | 38.00 | 4,004,042 | +0.62(+1.65%) |
May 18, 2005 | 37.31 | 37.47 | 37.25 | 37.39 | 5,265,230 | +0.43(+1.15%) |
May 17, 2005 | 36.73 | 37.04 | 36.61 | 36.96 | 1,629,307 | +0.22(+0.60%) |
May 16, 2005 | 36.32 | 36.75 | 36.32 | 36.74 | 2,194,939 | +0.44(+1.21%) |
May 13, 2005 | 36.76 | 36.79 | 36.24 | 36.30 | 3,805,546 | -0.37(-1.00%) |
May 12, 2005 | 37.02 | 37.04 | 36.54 | 36.67 | 1,690,989 | -0.32(-0.87%) |
May 11, 2005 | 37.06 | 37.06 | 36.61 | 36.99 | 4,041,773 | +0.11(+0.30%) |
May 10, 2005 | 36.94 | 36.97 | 36.67 | 36.88 | 3,680,214 | -0.06(-0.17%) |
May 09, 2005 | 36.27 | 36.96 | 36.24 | 36.94 | 2,218,562 | +0.60(+1.66%) |
May 06, 2005 | 36.30 | 36.59 | 36.11 | 36.34 | 4,095,908 | -0.24(-0.66%) |
May 05, 2005 | 36.42 | 36.72 | 36.42 | 36.58 | 4,589,687 | +0.22(+0.60%) |
May 04, 2005 | 36.02 | 36.39 | 35.90 | 36.36 | 2,671,330 | +0.11(+0.29%) |
May 03, 2005 | 36.06 | 36.26 | 35.87 | 36.26 | 2,086,997 | +0.18(+0.49%) |
May 02, 2005 | 36.12 | 36.26 | 35.80 | 36.08 | 2,262,526 | -0.04(-0.12%) |
Apr 29, 2005 | 35.87 | 36.16 | 35.58 | 36.12 | 2,291,398 | +0.43(+1.21%) |
Apr 28, 2005 | 35.87 | 35.87 | 35.63 | 35.69 | 1,251,017 | -0.17(-0.48%) |
Apr 27, 2005 | 35.48 | 35.89 | 35.29 | 35.86 | 3,026,654 | +0.29(+0.81%) |
Apr 26, 2005 | 35.66 | 35.78 | 35.51 | 35.58 | 2,973,175 | -0.02(-0.07%) |
Apr 25, 2005 | 35.26 | 35.60 | 35.19 | 35.60 | 5,039,502 | +0.57(+1.63%) |
Apr 22, 2005 | 34.96 | 35.22 | 34.92 | 35.03 | 2,883,606 | -0.01(-0.02%) |
Apr 21, 2005 | 35.02 | 35.04 | 34.72 | 35.04 | 2,167,379 | +0.17(+0.48%) |
Apr 20, 2005 | 34.84 | 35.05 | 34.72 | 34.87 | 2,234,638 | -0.18(-0.52%) |
Apr 19, 2005 | 34.90 | 35.05 | 34.84 | 35.05 | 1,525,958 | +0.30(+0.88%) |
Apr 18, 2005 | 34.02 | 34.88 | 34.02 | 34.75 | 1,880,298 | +0.13(+0.39%) |
Apr 15, 2005 | 34.73 | 34.90 | 34.37 | 34.61 | 3,119,832 | -0.16(-0.47%) |
Apr 14, 2005 | 34.85 | 35.05 | 34.67 | 34.78 | 1,639,478 | -0.21(-0.60%) |
Apr 13, 2005 | 35.13 | 35.20 | 34.90 | 34.99 | 3,876,414 | -0.07(-0.20%) |
Apr 12, 2005 | 34.26 | 35.06 | 34.25 | 35.06 | 4,900,391 | +0.65(+1.88%) |
Apr 11, 2005 | 34.14 | 34.56 | 34.14 | 34.41 | 1,941,324 | +0.41(+1.21%) |
Apr 08, 2005 | 34.49 | 34.65 | 33.58 | 34.00 | 1,389,144 | -0.56(-1.63%) |
Apr 07, 2005 | 34.32 | 34.66 | 34.31 | 34.56 | 1,980,038 | +0.13(+0.37%) |
Apr 06, 2005 | 34.20 | 34.44 | 34.16 | 34.44 | 4,922,701 | +0.30(+0.88%) |
Apr 05, 2005 | 34.14 | 34.29 | 34.01 | 34.14 | 818,263 | +0.02(+0.04%) |
Apr 04, 2005 | 34.20 | 34.24 | 33.74 | 34.12 | 5,136,618 | -0.17(-0.49%) |
Apr 01, 2005 | 34.47 | 34.91 | 34.09 | 34.29 | 7,194,415 | +0.09(+0.27%) |
Mar 31, 2005 | 34.46 | 34.70 | 34.20 | 34.20 | 5,529,673 | -0.13(-0.37%) |
Mar 30, 2005 | 33.89 | 34.33 | 33.89 | 34.33 | 3,573,912 | +0.44(+1.29%) |
Mar 29, 2005 | 33.77 | 34.17 | 33.77 | 33.89 | 2,944,631 | -0.05(-0.14%) |
Mar 28, 2005 | 34.06 | 34.21 | 33.83 | 33.94 | 3,456,127 | -0.02(-0.05%) |
Mar 24, 2005 | 33.89 | 34.50 | 33.89 | 33.96 | 4,259,298 | -0.30(-0.88%) |
Mar 23, 2005 | 34.14 | 34.65 | 33.89 | 34.26 | 7,526,772 | -0.18(-0.53%) |
Mar 22, 2005 | 35.02 | 35.39 | 34.35 | 34.44 | 7,363,710 | -0.61(-1.74%) |
Mar 21, 2005 | 35.29 | 35.29 | 34.90 | 35.05 | 4,023,071 | -0.27(-0.75%) |
Mar 18, 2005 | 35.58 | 35.58 | 35.22 | 35.32 | 2,813,394 | -0.24(-0.67%) |
Mar 17, 2005 | 35.20 | 35.69 | 35.20 | 35.55 | 2,284,837 | +0.37(+1.07%) |
Mar 16, 2005 | 35.51 | 35.59 | 35.13 | 35.18 | 3,511,575 | -0.44(-1.24%) |
Mar 15, 2005 | 35.97 | 36.18 | 35.49 | 35.62 | 5,054,266 | -0.08(-0.22%) |
Mar 14, 2005 | 35.23 | 35.70 | 35.15 | 35.70 | 2,783,865 | +0.55(+1.58%) |
Mar 11, 2005 | 35.36 | 35.58 | 35.15 | 35.15 | 2,663,455 | -0.52(-1.44%) |
Mar 10, 2005 | 35.51 | 35.76 | 35.29 | 35.66 | 3,685,464 | +0.27(+0.78%) |
Mar 09, 2005 | 35.74 | 36.12 | 35.33 | 35.39 | 5,677,971 | -1.07(-2.93%) |
Mar 08, 2005 | 36.52 | 36.73 | 36.36 | 36.45 | 1,971,836 | -0.37(-0.99%) |
Mar 07, 2005 | 36.47 | 36.98 | 36.37 | 36.82 | 3,003,031 | +0.35(+0.96%) |
Mar 04, 2005 | 35.83 | 36.53 | 35.83 | 36.47 | 3,444,316 | +0.74(+2.08%) |
Mar 03, 2005 | 35.72 | 35.85 | 35.55 | 35.72 | 1,117,155 | +0.06(+0.18%) |
Mar 02, 2005 | 35.51 | 35.77 | 35.45 | 35.66 | 1,339,602 | -0.14(-0.39%) |
Mar 01, 2005 | 35.50 | 35.84 | 35.50 | 35.80 | 2,356,033 | +0.30(+0.86%) |
Feb 28, 2005 | 35.72 | 35.72 | 35.05 | 35.50 | 3,037,153 | -0.24(-0.67%) |
Feb 25, 2005 | 35.07 | 35.74 | 35.07 | 35.74 | 2,227,748 | +0.69(+1.96%) |
Feb 24, 2005 | 35.16 | 35.23 | 34.81 | 35.05 | 2,790,099 | -0.12(-0.33%) |
Feb 23, 2005 | 35.57 | 35.59 | 35.08 | 35.17 | 2,056,484 | +0.02(+0.06%) |
Feb 22, 2005 | 36.18 | 36.18 | 35.14 | 35.15 | 5,743,917 | -0.97(-2.69%) |
Feb 18, 2005 | 36.27 | 36.27 | 35.97 | 36.12 | 2,502,362 | -0.37(-1.03%) |
Feb 17, 2005 | 36.56 | 36.61 | 36.46 | 36.49 | 2,333,394 | -0.02(-0.06%) |
Feb 16, 2005 | 36.33 | 36.54 | 36.10 | 36.51 | 1,650,305 | +0.19(+0.51%) |
Feb 15, 2005 | 36.27 | 36.35 | 36.16 | 36.33 | 1,822,882 | +0.11(+0.30%) |
Feb 14, 2005 | 36.27 | 36.33 | 36.09 | 36.22 | 2,285,165 | +0.07(+0.19%) |
Feb 11, 2005 | 36.06 | 36.21 | 35.78 | 36.15 | 3,816,373 | +0.15(+0.41%) |
Feb 10, 2005 | 35.97 | 36.07 | 35.74 | 36.00 | 3,862,306 | +0.13(+0.36%) |
Feb 09, 2005 | 35.54 | 35.89 | 35.54 | 35.87 | 880,272 | +0.21(+0.59%) |
Feb 08, 2005 | 35.51 | 35.67 | 35.50 | 35.66 | 1,056,458 | +0.08(+0.23%) |
Feb 07, 2005 | 35.61 | 35.85 | 35.55 | 35.58 | 2,088,637 | -0.08(-0.22%) |
Feb 04, 2005 | 35.36 | 35.72 | 35.36 | 35.66 | 5,638,928 | +0.46(+1.32%) |
Feb 03, 2005 | 35.26 | 35.40 | 35.10 | 35.20 | 1,214,598 | -0.07(-0.19%) |
Feb 02, 2005 | 34.81 | 35.26 | 34.78 | 35.26 | 2,385,889 | +0.40(+1.14%) |
Feb 01, 2005 | 34.55 | 34.87 | 34.44 | 34.87 | 5,641,880 | +0.52(+1.50%) |
Jan 31, 2005 | 34.62 | 34.84 | 34.19 | 34.35 | 2,949,880 | -0.22(-0.63%) |
Jan 28, 2005 | 34.50 | 34.66 | 34.35 | 34.57 | 2,914,118 | +0.16(+0.46%) |
Jan 27, 2005 | 34.78 | 34.84 | 34.27 | 34.41 | 3,257,303 | -0.37(-1.05%) |
Jan 26, 2005 | 34.67 | 34.89 | 34.53 | 34.78 | 2,758,602 | +0.05(+0.16%) |
Jan 25, 2005 | 35.48 | 35.61 | 34.72 | 34.72 | 3,498,123 | -0.73(-2.05%) |
Jan 24, 2005 | 35.81 | 35.97 | 35.42 | 35.45 | 4,053,584 | -0.35(-0.98%) |
Jan 21, 2005 | 35.86 | 36.00 | 35.59 | 35.80 | 3,660,529 | +0.09(+0.24%) |
Jan 20, 2005 | 35.94 | 35.99 | 35.56 | 35.71 | 2,428,869 | -0.23(-0.63%) |
Jan 19, 2005 | 36.96 | 36.96 | 35.79 | 35.94 | 3,457,768 | +0.06(+0.16%) |
Jan 18, 2005 | 35.47 | 35.88 | 35.23 | 35.88 | 2,196,580 | +0.39(+1.10%) |
Jan 14, 2005 | 35.14 | 35.52 | 35.14 | 35.49 | 1,239,862 | +0.41(+1.16%) |
Jan 13, 2005 | 34.85 | 35.64 | 34.85 | 35.08 | 3,247,788 | +0.17(+0.48%) |
Jan 12, 2005 | 35.07 | 35.07 | 34.44 | 34.91 | 2,519,095 | -0.13(-0.38%) |
Jan 11, 2005 | 35.48 | 35.67 | 35.05 | 35.05 | 1,963,306 | -0.44(-1.23%) |
Jan 10, 2005 | 35.66 | 35.74 | 35.37 | 35.48 | 1,288,419 | -0.02(-0.06%) |
Jan 07, 2005 | 35.66 | 35.94 | 35.39 | 35.51 | 2,358,657 | -0.00(-0.01%) |
Jan 06, 2005 | 35.29 | 35.72 | 35.28 | 35.51 | 3,446,941 | +0.30(+0.86%) |
Jan 05, 2005 | 36.42 | 36.42 | 34.99 | 35.21 | 11,362,175 | -1.37(-3.74%) |
Jan 04, 2005 | 37.31 | 37.38 | 36.50 | 36.58 | 1,690,989 | -0.51(-1.37%) |
Jan 03, 2005 | 37.67 | 37.78 | 36.92 | 37.08 | 3,297,330 | -0.47(-1.24%) |
Dec 31, 2004 | 37.69 | 37.84 | 37.49 | 37.55 | 1,819,273 | -0.10(-0.27%) |
Dec 30, 2004 | 37.55 | 37.72 | 37.45 | 37.65 | 783,485 | +0.19(+0.51%) |
Dec 29, 2004 | 37.37 | 37.52 | 37.18 | 37.46 | 1,183,430 | +0.18(+0.48%) |
Dec 28, 2004 | 37.30 | 37.37 | 37.24 | 37.28 | 1,155,870 | +0.13(+0.34%) |
Dec 27, 2004 | 37.34 | 37.92 | 36.58 | 37.15 | 862,883 | +0.09(+0.24%) |
Dec 23, 2004 | 37.70 | 37.70 | 37.06 | 37.06 | 2,275,322 | -0.94(-2.46%) |
Dec 22, 2004 | 37.86 | 38.03 | 37.81 | 38.00 | 1,372,083 | +0.25(+0.66%) |
Dec 21, 2004 | 37.55 | 37.79 | 37.03 | 37.75 | 2,285,165 | +0.30(+0.81%) |
Dec 20, 2004 | 37.42 | 37.56 | 37.24 | 37.44 | 1,159,479 | -0.03(-0.07%) |
Dec 17, 2004 | 37.11 | 37.58 | 36.85 | 37.47 | 2,141,788 | +0.29(+0.77%) |
Dec 16, 2004 | 37.43 | 37.62 | 37.16 | 37.18 | 748,051 | -0.32(-0.85%) |
Dec 15, 2004 | 37.34 | 37.55 | 37.09 | 37.50 | 1,462,965 | +0.20(+0.53%) |
Dec 14, 2004 | 37.29 | 37.38 | 37.03 | 37.31 | 786,438 | -0.09(-0.24%) |
Dec 13, 2004 | 37.47 | 37.55 | 37.34 | 37.40 | 1,084,018 | -0.09(-0.24%) |
Dec 10, 2004 | 37.12 | 37.49 | 37.04 | 37.49 | 1,215,583 | +0.39(+1.06%) |
Dec 09, 2004 | 36.77 | 37.16 | 36.58 | 37.09 | 5,729,153 | +0.26(+0.69%) |
Dec 08, 2004 | 36.71 | 37.18 | 36.68 | 36.84 | 1,439,670 | +0.07(+0.20%) |
Dec 07, 2004 | 37.28 | 37.28 | 36.70 | 36.76 | 1,498,070 | -0.51(-1.37%) |
Dec 06, 2004 | 37.14 | 37.43 | 36.96 | 37.28 | 4,630,371 | +0.17(+0.46%) |
Dec 03, 2004 | 36.53 | 37.11 | 36.53 | 37.11 | 2,770,742 | +0.63(+1.74%) |
Dec 02, 2004 | 36.77 | 36.78 | 36.26 | 36.47 | 3,288,472 | -0.34(-0.91%) |
Dec 01, 2004 | 36.07 | 36.92 | 36.07 | 36.81 | 3,707,774 | +0.74(+2.05%) |
Nov 30, 2004 | 35.90 | 36.09 | 35.79 | 36.07 | 2,661,487 | +0.16(+0.45%) |
Nov 29, 2004 | 35.97 | 36.24 | 35.78 | 35.90 | 2,227,748 | -0.09(-0.25%) |
Nov 26, 2004 | 36.35 | 36.35 | 36.00 | 36.00 | 877,319 | -0.21(-0.59%) |
Nov 24, 2004 | 35.92 | 36.26 | 35.73 | 36.21 | 2,405,575 | +0.49(+1.37%) |
Nov 23, 2004 | 35.39 | 35.75 | 35.26 | 35.72 | 1,099,110 | +0.38(+1.07%) |
Nov 22, 2004 | 35.11 | 35.38 | 35.00 | 35.34 | 1,635,869 | +0.26(+0.75%) |
Nov 19, 2004 | 35.66 | 35.66 | 35.07 | 35.08 | 1,470,839 | -0.49(-1.37%) |
Nov 18, 2004 | 35.58 | 35.94 | 35.11 | 35.57 | 3,563,414 | +0.05(+0.13%) |
Nov 17, 2004 | 36.53 | 36.58 | 35.41 | 35.52 | 2,658,534 | -0.75(-2.06%) |
Nov 16, 2004 | 36.64 | 36.73 | 36.27 | 36.27 | 1,944,933 | -0.34(-0.93%) |
Nov 15, 2004 | 36.29 | 36.64 | 36.22 | 36.61 | 1,337,633 | +0.39(+1.07%) |
Nov 12, 2004 | 35.51 | 36.27 | 35.42 | 36.22 | 2,309,444 | +0.81(+2.30%) |
Nov 11, 2004 | 35.11 | 35.41 | 35.11 | 35.41 | 500,997 | +0.28(+0.79%) |
Nov 10, 2004 | 34.87 | 35.26 | 34.82 | 35.13 | 2,145,397 | +0.21(+0.60%) |
Nov 09, 2004 | 34.82 | 34.94 | 34.73 | 34.92 | 845,494 | +0.10(+0.29%) |
Nov 08, 2004 | 34.62 | 34.85 | 34.54 | 34.82 | 1,344,523 | +0.20(+0.57%) |
Nov 05, 2004 | 35.03 | 35.51 | 34.60 | 34.62 | 3,927,924 | -1.03(-2.90%) |
Nov 04, 2004 | 35.02 | 35.66 | 35.02 | 35.66 | 1,809,758 | +0.64(+1.82%) |
Nov 03, 2004 | 35.29 | 35.29 | 34.97 | 35.02 | 1,354,694 | +0.34(+0.97%) |
Nov 02, 2004 | 35.01 | 35.08 | 34.67 | 34.69 | 1,409,814 | -0.24(-0.70%) |