Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 36.02 | 37.22 | 35.97 | 36.80 | 151,300 | +0.95(+2.65%) |
Oct 28, 2005 | 33.82 | 35.88 | 33.82 | 35.85 | 205,400 | +2.28(+6.79%) |
Oct 27, 2005 | 34.93 | 34.98 | 33.41 | 33.57 | 235,000 | -1.46(-4.17%) |
Oct 26, 2005 | 36.00 | 36.42 | 34.99 | 35.03 | 209,100 | -1.37(-3.76%) |
Oct 25, 2005 | 36.95 | 37.12 | 35.92 | 36.40 | 134,400 | -0.70(-1.89%) |
Oct 24, 2005 | 35.88 | 37.43 | 35.88 | 37.10 | 167,600 | +1.25(+3.49%) |
Oct 21, 2005 | 35.73 | 36.74 | 35.59 | 35.85 | 149,100 | +0.17(+0.48%) |
Oct 20, 2005 | 36.45 | 36.60 | 35.25 | 35.68 | 195,400 | -0.72(-1.98%) |
Oct 19, 2005 | 34.79 | 36.40 | 34.35 | 36.40 | 191,500 | +1.70(+4.90%) |
Oct 18, 2005 | 35.50 | 35.89 | 34.70 | 34.70 | 138,900 | -1.00(-2.80%) |
Oct 17, 2005 | 35.50 | 35.95 | 34.92 | 35.70 | 141,900 | +0.10(+0.28%) |
Oct 14, 2005 | 34.30 | 35.72 | 34.27 | 35.60 | 243,300 | +1.55(+4.55%) |
Oct 13, 2005 | 33.90 | 34.38 | 33.49 | 34.05 | 414,400 | +0.05(+0.15%) |
Oct 12, 2005 | 35.20 | 35.20 | 33.55 | 34.00 | 303,400 | -1.15(-3.27%) |
Oct 11, 2005 | 36.00 | 36.00 | 35.01 | 35.15 | 279,200 | -0.85(-2.36%) |
Oct 10, 2005 | 37.45 | 37.45 | 35.97 | 36.00 | 136,700 | -0.50(-1.37%) |
Oct 07, 2005 | 35.95 | 36.79 | 35.75 | 36.50 | 154,700 | +0.68(+1.90%) |
Oct 06, 2005 | 36.01 | 36.81 | 35.40 | 35.82 | 149,300 | -0.04(-0.11%) |
Oct 05, 2005 | 36.75 | 36.92 | 35.86 | 35.86 | 136,400 | -0.99(-2.69%) |
Oct 04, 2005 | 36.75 | 37.71 | 36.58 | 36.85 | 118,600 | +0.10(+0.27%) |
Oct 03, 2005 | 37.09 | 38.23 | 36.50 | 36.75 | 219,100 | -0.49(-1.32%) |
Sep 30, 2005 | 36.40 | 37.94 | 36.24 | 37.24 | 202,800 | +0.86(+2.36%) |
Sep 29, 2005 | 36.24 | 36.40 | 35.35 | 36.38 | 2,145,100 | +0.29(+0.80%) |
Sep 28, 2005 | 36.66 | 37.04 | 35.63 | 36.09 | 163,700 | -0.37(-1.01%) |
Sep 27, 2005 | 36.68 | 36.88 | 36.20 | 36.46 | 154,900 | -0.21(-0.57%) |
Sep 26, 2005 | 36.75 | 37.34 | 36.22 | 36.67 | 166,200 | +0.07(+0.19%) |
Sep 23, 2005 | 36.38 | 37.17 | 35.48 | 36.60 | 229,200 | +0.93(+2.61%) |
Sep 22, 2005 | 34.85 | 35.91 | 34.31 | 35.67 | 228,900 | +0.71(+2.03%) |
Sep 21, 2005 | 35.98 | 35.98 | 34.60 | 34.96 | 377,900 | -1.02(-2.83%) |
Sep 20, 2005 | 37.70 | 37.90 | 35.81 | 35.98 | 169,000 | -1.58(-4.21%) |
Sep 19, 2005 | 37.58 | 37.89 | 37.17 | 37.56 | 132,500 | +0.01(+0.03%) |
Sep 16, 2005 | 37.75 | 38.14 | 37.05 | 37.55 | 393,900 | -0.77(-2.01%) |
Sep 15, 2005 | 38.95 | 39.22 | 38.13 | 38.32 | 182,400 | -0.51(-1.31%) |
Sep 14, 2005 | 39.26 | 39.50 | 38.64 | 38.83 | 116,400 | -0.42(-1.07%) |
Sep 13, 2005 | 38.91 | 39.64 | 38.87 | 39.25 | 117,900 | +0.09(+0.23%) |
Sep 12, 2005 | 39.60 | 39.89 | 38.98 | 39.16 | 199,200 | -0.34(-0.86%) |
Sep 09, 2005 | 39.20 | 39.79 | 38.85 | 39.50 | 358,500 | +0.50(+1.28%) |
Sep 08, 2005 | 39.95 | 39.95 | 38.73 | 39.00 | 243,000 | -1.00(-2.50%) |
Sep 07, 2005 | 39.57 | 40.00 | 39.51 | 40.00 | 106,600 | +0.43(+1.09%) |
Sep 06, 2005 | 38.17 | 39.64 | 38.07 | 39.57 | 277,500 | +1.42(+3.72%) |
Sep 02, 2005 | 38.85 | 38.85 | 38.11 | 38.15 | 168,600 | -0.70(-1.80%) |
Sep 01, 2005 | 39.89 | 40.27 | 38.66 | 38.85 | 252,000 | -0.86(-2.17%) |
Aug 31, 2005 | 39.05 | 39.78 | 38.94 | 39.71 | 225,900 | +0.74(+1.90%) |
Aug 30, 2005 | 38.98 | 39.44 | 38.41 | 38.97 | 417,200 | -0.31(-0.79%) |
Aug 29, 2005 | 38.48 | 39.29 | 38.45 | 39.28 | 140,500 | +0.35(+0.90%) |
Aug 26, 2005 | 40.01 | 39.85 | 38.68 | 38.93 | 292,100 | -1.08(-2.70%) |
Aug 25, 2005 | 39.95 | 40.20 | 39.38 | 40.01 | 531,300 | +0.76(+1.94%) |
Aug 24, 2005 | 38.35 | 40.26 | 37.71 | 39.25 | 1,160,500 | +2.69(+7.36%) |
Aug 23, 2005 | 36.07 | 36.56 | 35.31 | 36.56 | 284,600 | +0.67(+1.87%) |
Aug 22, 2005 | 35.45 | 36.20 | 35.31 | 35.89 | 245,000 | +0.69(+1.96%) |
Aug 19, 2005 | 35.86 | 35.91 | 35.17 | 35.20 | 191,600 | -1.03(-2.84%) |
Aug 18, 2005 | 36.13 | 36.87 | 36.01 | 36.23 | 133,600 | -0.05(-0.14%) |
Aug 17, 2005 | 36.05 | 36.75 | 35.71 | 36.28 | 164,100 | +0.16(+0.44%) |
Aug 16, 2005 | 36.96 | 36.96 | 35.60 | 36.12 | 254,300 | -1.04(-2.80%) |
Aug 15, 2005 | 36.73 | 37.24 | 36.20 | 37.16 | 171,800 | +0.28(+0.76%) |
Aug 12, 2005 | 37.20 | 37.20 | 36.23 | 36.88 | 165,600 | -0.47(-1.26%) |
Aug 11, 2005 | 37.50 | 37.75 | 36.96 | 37.35 | 194,300 | -0.25(-0.66%) |
Aug 10, 2005 | 37.67 | 38.63 | 37.12 | 37.60 | 277,600 | +0.19(+0.51%) |
Aug 09, 2005 | 36.30 | 37.75 | 36.30 | 37.41 | 303,400 | +1.30(+3.60%) |
Aug 08, 2005 | 35.25 | 36.52 | 35.25 | 36.11 | 182,900 | +0.64(+1.80%) |
Aug 05, 2005 | 36.16 | 36.16 | 35.25 | 35.47 | 249,300 | -0.57(-1.58%) |
Aug 04, 2005 | 37.18 | 37.38 | 35.87 | 36.04 | 258,200 | -1.54(-4.10%) |
Aug 03, 2005 | 37.38 | 37.80 | 37.30 | 37.58 | 136,700 | +0.28(+0.75%) |
Aug 02, 2005 | 36.51 | 37.62 | 36.31 | 37.30 | 227,500 | -0.01(-0.03%) |
Aug 01, 2005 | 36.30 | 37.46 | 36.06 | 37.31 | 556,300 | +0.04(+0.11%) |
Jul 29, 2005 | 38.50 | 38.50 | 37.06 | 37.27 | 237,100 | -1.13(-2.94%) |
Jul 28, 2005 | 39.47 | 39.69 | 37.92 | 38.40 | 264,400 | -0.82(-2.09%) |
Jul 27, 2005 | 38.58 | 39.28 | 38.34 | 39.22 | 182,900 | +0.64(+1.66%) |
Jul 26, 2005 | 38.48 | 38.75 | 37.97 | 38.58 | 166,400 | +0.14(+0.36%) |
Jul 25, 2005 | 40.05 | 40.27 | 38.40 | 38.44 | 408,000 | -1.61(-4.02%) |
Jul 22, 2005 | 39.02 | 40.06 | 38.83 | 40.05 | 103,900 | +1.43(+3.70%) |
Jul 21, 2005 | 40.22 | 40.22 | 38.51 | 38.62 | 205,700 | -1.52(-3.79%) |
Jul 20, 2005 | 39.75 | 40.14 | 39.19 | 40.14 | 94,300 | +0.34(+0.85%) |
Jul 19, 2005 | 38.95 | 39.90 | 38.77 | 39.80 | 264,000 | +0.40(+1.02%) |
Jul 18, 2005 | 39.30 | 40.00 | 39.25 | 39.40 | 149,700 | +0.00(+0.00%) |
Jul 15, 2005 | 39.45 | 39.87 | 39.05 | 39.40 | 176,500 | -0.20(-0.51%) |
Jul 14, 2005 | 40.30 | 40.75 | 38.75 | 39.60 | 239,000 | -0.67(-1.66%) |
Jul 13, 2005 | 40.77 | 41.10 | 40.03 | 40.27 | 177,800 | -0.43(-1.06%) |
Jul 12, 2005 | 40.48 | 41.00 | 40.25 | 40.70 | 267,300 | +0.19(+0.47%) |
Jul 11, 2005 | 39.44 | 40.63 | 39.33 | 40.51 | 265,600 | +1.11(+2.82%) |
Jul 08, 2005 | 38.61 | 39.60 | 38.61 | 39.40 | 304,400 | +0.65(+1.68%) |
Jul 07, 2005 | 38.23 | 38.75 | 37.90 | 38.75 | 270,500 | +0.52(+1.36%) |
Jul 06, 2005 | 38.68 | 38.68 | 37.28 | 38.23 | 479,600 | -0.57(-1.47%) |
Jul 05, 2005 | 36.90 | 38.80 | 36.84 | 38.80 | 332,100 | +2.00(+5.43%) |
Jul 01, 2005 | 37.19 | 37.40 | 36.63 | 36.80 | 123,500 | -0.29(-0.78%) |
Jun 30, 2005 | 37.00 | 37.28 | 36.80 | 37.09 | 266,200 | +0.10(+0.27%) |
Jun 29, 2005 | 37.43 | 37.43 | 36.38 | 36.99 | 234,600 | -0.69(-1.83%) |
Jun 28, 2005 | 36.23 | 37.70 | 36.23 | 37.68 | 231,200 | +2.05(+5.75%) |
Jun 27, 2005 | 35.43 | 36.08 | 35.29 | 35.63 | 196,400 | -0.10(-0.28%) |
Jun 24, 2005 | 36.85 | 36.94 | 35.72 | 35.73 | 235,800 | -1.12(-3.04%) |
Jun 23, 2005 | 36.93 | 37.38 | 36.61 | 36.85 | 277,300 | -0.13(-0.35%) |
Jun 22, 2005 | 37.40 | 37.75 | 36.68 | 36.98 | 570,900 | -0.17(-0.46%) |
Jun 21, 2005 | 37.06 | 37.55 | 36.58 | 37.15 | 171,400 | +0.18(+0.49%) |
Jun 20, 2005 | 36.86 | 37.14 | 36.63 | 36.97 | 127,500 | +0.07(+0.19%) |
Jun 17, 2005 | 37.60 | 37.61 | 36.83 | 36.90 | 543,100 | -0.50(-1.34%) |
Jun 16, 2005 | 36.68 | 37.58 | 36.68 | 37.40 | 329,200 | +0.62(+1.69%) |
Jun 15, 2005 | 36.33 | 37.06 | 36.33 | 36.78 | 278,300 | +0.70(+1.94%) |
Jun 14, 2005 | 35.36 | 36.57 | 35.36 | 36.08 | 272,600 | +1.09(+3.12%) |
Jun 13, 2005 | 35.29 | 35.43 | 34.68 | 34.99 | 147,100 | -0.38(-1.07%) |
Jun 10, 2005 | 35.74 | 35.95 | 35.01 | 35.37 | 172,400 | -0.37(-1.04%) |
Jun 09, 2005 | 34.87 | 36.00 | 34.61 | 35.74 | 315,200 | +0.77(+2.20%) |
Jun 08, 2005 | 35.43 | 35.72 | 34.81 | 34.97 | 266,000 | -0.39(-1.10%) |
Jun 07, 2005 | 35.20 | 35.85 | 35.20 | 35.36 | 235,700 | +0.41(+1.17%) |
Jun 06, 2005 | 34.35 | 35.33 | 34.22 | 34.95 | 178,100 | +0.60(+1.75%) |
Jun 03, 2005 | 34.46 | 34.69 | 33.76 | 34.35 | 310,900 | -0.25(-0.72%) |
Jun 02, 2005 | 34.44 | 34.85 | 34.39 | 34.60 | 284,100 | +0.03(+0.09%) |
Jun 01, 2005 | 34.10 | 35.29 | 34.10 | 34.57 | 218,000 | +0.32(+0.93%) |
May 31, 2005 | 33.85 | 34.71 | 33.85 | 34.25 | 285,200 | -0.05(-0.15%) |
May 27, 2005 | 34.75 | 35.10 | 33.58 | 34.30 | 424,600 | -0.45(-1.29%) |
May 26, 2005 | 32.75 | 35.59 | 32.70 | 34.75 | 1,222,200 | +3.35(+10.67%) |
May 25, 2005 | 31.80 | 32.02 | 31.40 | 31.40 | 293,300 | -0.50(-1.57%) |
May 24, 2005 | 31.93 | 32.05 | 31.70 | 31.90 | 157,200 | -0.18(-0.56%) |
May 23, 2005 | 31.67 | 32.45 | 31.55 | 32.08 | 139,800 | +0.37(+1.17%) |
May 20, 2005 | 31.82 | 31.87 | 31.50 | 31.71 | 123,600 | -0.05(-0.16%) |
May 19, 2005 | 31.86 | 32.15 | 31.45 | 31.76 | 212,800 | -0.02(-0.06%) |
May 18, 2005 | 31.50 | 32.15 | 31.45 | 31.78 | 214,600 | +0.43(+1.37%) |
May 17, 2005 | 31.07 | 31.60 | 31.05 | 31.35 | 163,600 | +0.17(+0.55%) |
May 16, 2005 | 30.50 | 31.30 | 30.50 | 31.18 | 228,200 | +0.62(+2.03%) |
May 13, 2005 | 30.45 | 31.05 | 30.29 | 30.56 | 467,600 | +0.23(+0.76%) |
May 12, 2005 | 30.00 | 31.13 | 30.00 | 30.33 | 760,400 | +0.25(+0.83%) |
May 11, 2005 | 29.20 | 30.38 | 29.20 | 30.08 | 756,700 | +1.40(+4.88%) |
May 10, 2005 | 28.82 | 29.10 | 28.54 | 28.68 | 365,600 | -0.14(-0.49%) |
May 09, 2005 | 27.59 | 28.82 | 27.59 | 28.82 | 258,200 | +1.23(+4.46%) |
May 06, 2005 | 27.44 | 27.75 | 27.44 | 27.59 | 161,100 | +0.30(+1.10%) |
May 05, 2005 | 27.50 | 28.29 | 27.09 | 27.29 | 216,100 | -0.24(-0.87%) |
May 04, 2005 | 26.74 | 27.68 | 26.60 | 27.53 | 211,300 | +0.77(+2.88%) |
May 03, 2005 | 26.70 | 26.91 | 26.65 | 26.76 | 251,400 | +0.26(+0.98%) |
May 02, 2005 | 25.80 | 26.56 | 25.80 | 26.50 | 136,200 | +0.77(+2.99%) |
Apr 29, 2005 | 26.16 | 26.16 | 25.16 | 25.73 | 168,300 | -0.28(-1.08%) |
Apr 28, 2005 | 27.06 | 27.12 | 25.90 | 26.01 | 364,800 | -1.05(-3.88%) |
Apr 27, 2005 | 26.85 | 27.36 | 26.50 | 27.06 | 147,700 | +0.14(+0.52%) |
Apr 26, 2005 | 27.50 | 27.80 | 26.85 | 26.92 | 83,100 | -0.61(-2.22%) |
Apr 25, 2005 | 26.50 | 27.57 | 26.50 | 27.53 | 537,100 | +1.10(+4.16%) |
Apr 22, 2005 | 27.07 | 27.07 | 26.22 | 26.43 | 155,400 | -0.82(-3.01%) |
Apr 21, 2005 | 27.21 | 27.49 | 26.90 | 27.25 | 135,500 | +0.29(+1.08%) |
Apr 20, 2005 | 27.35 | 27.56 | 26.96 | 26.96 | 152,100 | -0.40(-1.46%) |
Apr 19, 2005 | 27.05 | 27.47 | 26.97 | 27.36 | 120,900 | +0.46(+1.71%) |
Apr 18, 2005 | 27.05 | 27.46 | 26.53 | 26.90 | 183,800 | -0.05(-0.19%) |
Apr 15, 2005 | 28.11 | 28.28 | 26.76 | 26.95 | 451,300 | -1.16(-4.13%) |
Apr 14, 2005 | 28.34 | 28.35 | 28.00 | 28.11 | 339,800 | -0.29(-1.02%) |
Apr 13, 2005 | 27.66 | 28.60 | 27.66 | 28.40 | 421,600 | +0.74(+2.68%) |
Apr 12, 2005 | 27.75 | 27.83 | 27.13 | 27.66 | 184,900 | -0.09(-0.32%) |
Apr 11, 2005 | 27.52 | 28.03 | 27.50 | 27.75 | 170,300 | +0.30(+1.09%) |
Apr 08, 2005 | 27.86 | 27.90 | 27.40 | 27.45 | 208,700 | -0.49(-1.75%) |
Apr 07, 2005 | 27.88 | 28.12 | 27.50 | 27.94 | 259,700 | -0.09(-0.32%) |
Apr 06, 2005 | 27.90 | 28.62 | 27.90 | 28.03 | 213,400 | +0.38(+1.37%) |
Apr 05, 2005 | 27.60 | 27.84 | 27.50 | 27.65 | 256,200 | +0.08(+0.29%) |
Apr 04, 2005 | 27.97 | 27.97 | 27.35 | 27.57 | 331,700 | -0.41(-1.47%) |
Apr 01, 2005 | 28.45 | 28.51 | 27.60 | 27.98 | 191,800 | -0.44(-1.55%) |
Mar 31, 2005 | 28.70 | 28.89 | 28.39 | 28.42 | 197,800 | -0.41(-1.42%) |
Mar 30, 2005 | 28.64 | 29.58 | 28.55 | 28.83 | 433,200 | +0.20(+0.70%) |
Mar 29, 2005 | 28.18 | 28.90 | 27.63 | 28.63 | 460,200 | +0.45(+1.60%) |
Mar 28, 2005 | 28.02 | 28.42 | 27.91 | 28.18 | 164,900 | +0.18(+0.64%) |
Mar 24, 2005 | 27.45 | 28.14 | 27.16 | 28.00 | 165,800 | +0.65(+2.38%) |
Mar 23, 2005 | 27.91 | 27.96 | 27.19 | 27.35 | 181,700 | -0.81(-2.88%) |
Mar 22, 2005 | 27.78 | 28.35 | 27.49 | 28.16 | 278,800 | +0.56(+2.03%) |
Mar 21, 2005 | 28.00 | 28.03 | 27.41 | 27.60 | 211,000 | -0.35(-1.25%) |
Mar 18, 2005 | 28.56 | 28.68 | 27.94 | 27.95 | 350,000 | -0.60(-2.10%) |
Mar 17, 2005 | 28.95 | 28.98 | 28.50 | 28.55 | 177,200 | -0.34(-1.18%) |
Mar 16, 2005 | 28.90 | 29.05 | 28.63 | 28.89 | 126,200 | -0.11(-0.38%) |
Mar 15, 2005 | 29.05 | 29.25 | 28.90 | 29.00 | 280,000 | +0.00(+0.00%) |
Mar 14, 2005 | 29.61 | 29.82 | 28.71 | 29.00 | 302,000 | -0.60(-2.03%) |
Mar 11, 2005 | 29.66 | 30.27 | 29.59 | 29.60 | 167,400 | -0.11(-0.37%) |
Mar 10, 2005 | 29.71 | 30.35 | 29.35 | 29.71 | 195,200 | +0.09(+0.30%) |
Mar 09, 2005 | 29.57 | 29.98 | 29.15 | 29.62 | 203,600 | -0.15(-0.50%) |
Mar 08, 2005 | 30.10 | 30.21 | 29.38 | 29.77 | 281,600 | -0.32(-1.06%) |
Mar 07, 2005 | 29.74 | 30.24 | 29.69 | 30.09 | 349,500 | +0.09(+0.30%) |
Mar 04, 2005 | 30.13 | 30.19 | 29.68 | 30.00 | 211,200 | +0.37(+1.25%) |
Mar 03, 2005 | 30.81 | 31.05 | 29.39 | 29.63 | 854,300 | -0.88(-2.88%) |
Mar 02, 2005 | 30.80 | 31.05 | 30.32 | 30.51 | 233,300 | -0.30(-0.97%) |
Mar 01, 2005 | 29.60 | 30.85 | 29.59 | 30.81 | 293,100 | +1.34(+4.55%) |
Feb 28, 2005 | 29.69 | 29.69 | 28.98 | 29.47 | 131,200 | -0.21(-0.71%) |
Feb 25, 2005 | 29.20 | 29.97 | 29.05 | 29.68 | 92,800 | +0.33(+1.12%) |
Feb 24, 2005 | 28.80 | 29.45 | 28.25 | 29.35 | 289,200 | +0.72(+2.51%) |
Feb 23, 2005 | 28.35 | 28.98 | 28.35 | 28.63 | 255,300 | +0.38(+1.35%) |
Feb 22, 2005 | 29.26 | 29.26 | 28.25 | 28.25 | 103,500 | -1.10(-3.75%) |
Feb 18, 2005 | 29.50 | 29.54 | 29.11 | 29.35 | 171,100 | -0.13(-0.44%) |
Feb 17, 2005 | 30.00 | 30.00 | 29.40 | 29.48 | 308,300 | -0.46(-1.54%) |
Feb 16, 2005 | 30.19 | 30.19 | 29.69 | 29.94 | 94,300 | -0.26(-0.86%) |
Feb 15, 2005 | 30.29 | 30.65 | 29.96 | 30.20 | 88,300 | +0.01(+0.03%) |
Feb 14, 2005 | 30.14 | 30.24 | 29.80 | 30.19 | 84,400 | -0.05(-0.17%) |
Feb 11, 2005 | 30.15 | 30.53 | 29.62 | 30.24 | 66,600 | +0.14(+0.47%) |
Feb 10, 2005 | 30.10 | 30.40 | 29.99 | 30.10 | 301,800 | +0.08(+0.27%) |
Feb 09, 2005 | 31.50 | 31.50 | 30.02 | 30.02 | 316,100 | -0.77(-2.50%) |
Feb 08, 2005 | 30.92 | 30.92 | 30.50 | 30.79 | 94,700 | +0.09(+0.29%) |
Feb 07, 2005 | 30.25 | 30.84 | 30.10 | 30.70 | 156,600 | +0.55(+1.82%) |
Feb 04, 2005 | 30.19 | 30.39 | 29.95 | 30.15 | 106,400 | -0.04(-0.13%) |
Feb 03, 2005 | 29.68 | 30.27 | 29.36 | 30.19 | 353,300 | +0.51(+1.72%) |
Feb 02, 2005 | 29.35 | 29.70 | 29.25 | 29.68 | 225,200 | +0.41(+1.40%) |
Feb 01, 2005 | 28.84 | 29.43 | 28.84 | 29.27 | 192,900 | +0.33(+1.14%) |
Jan 31, 2005 | 28.45 | 29.00 | 28.44 | 28.94 | 229,600 | +0.74(+2.62%) |
Jan 28, 2005 | 28.26 | 28.50 | 27.80 | 28.20 | 121,800 | -0.18(-0.63%) |
Jan 27, 2005 | 28.22 | 28.66 | 28.14 | 28.38 | 84,900 | +0.01(+0.04%) |
Jan 26, 2005 | 27.45 | 28.43 | 27.45 | 28.37 | 331,300 | +1.07(+3.92%) |
Jan 25, 2005 | 27.21 | 27.50 | 26.94 | 27.30 | 543,300 | -0.11(-0.40%) |
Jan 24, 2005 | 28.40 | 28.44 | 27.36 | 27.41 | 303,700 | -1.17(-4.09%) |
Jan 21, 2005 | 28.35 | 29.02 | 27.92 | 28.58 | 287,300 | +0.33(+1.17%) |
Jan 20, 2005 | 28.80 | 28.80 | 27.92 | 28.25 | 165,100 | -0.38(-1.33%) |
Jan 19, 2005 | 29.81 | 29.81 | 28.46 | 28.63 | 237,700 | -0.93(-3.15%) |
Jan 18, 2005 | 29.51 | 29.80 | 29.21 | 29.56 | 157,100 | +0.06(+0.20%) |
Jan 14, 2005 | 29.00 | 29.64 | 28.97 | 29.50 | 138,500 | +0.36(+1.24%) |
Jan 13, 2005 | 28.90 | 29.37 | 28.64 | 29.14 | 154,800 | +0.54(+1.89%) |
Jan 12, 2005 | 28.80 | 28.80 | 28.12 | 28.60 | 194,600 | -0.35(-1.21%) |
Jan 11, 2005 | 28.95 | 29.44 | 28.76 | 28.95 | 352,700 | -0.05(-0.17%) |
Jan 10, 2005 | 28.88 | 29.50 | 28.85 | 29.00 | 219,600 | +0.07(+0.24%) |
Jan 07, 2005 | 29.55 | 29.55 | 28.88 | 28.93 | 237,500 | -0.72(-2.43%) |
Jan 06, 2005 | 29.01 | 29.85 | 29.01 | 29.65 | 352,200 | +0.64(+2.21%) |
Jan 05, 2005 | 29.22 | 29.40 | 28.77 | 29.01 | 603,000 | -0.21(-0.72%) |
Jan 04, 2005 | 30.50 | 31.00 | 28.77 | 29.22 | 656,300 | -1.11(-3.66%) |
Jan 03, 2005 | 30.95 | 31.06 | 30.17 | 30.33 | 299,100 | -0.81(-2.60%) |
Dec 31, 2004 | 31.03 | 31.39 | 30.86 | 31.14 | 129,800 | +0.16(+0.52%) |
Dec 30, 2004 | 30.96 | 31.36 | 30.85 | 30.98 | 217,600 | +0.02(+0.06%) |
Dec 29, 2004 | 30.85 | 31.16 | 30.70 | 30.96 | 131,000 | +0.11(+0.36%) |
Dec 28, 2004 | 30.29 | 30.85 | 30.16 | 30.85 | 113,600 | +0.57(+1.88%) |
Dec 27, 2004 | 30.60 | 30.80 | 30.28 | 30.28 | 99,200 | -0.08(-0.26%) |
Dec 23, 2004 | 30.45 | 30.84 | 30.36 | 30.36 | 79,300 | -0.09(-0.30%) |
Dec 22, 2004 | 29.75 | 30.48 | 29.69 | 30.45 | 110,300 | +0.57(+1.91%) |
Dec 21, 2004 | 29.60 | 30.14 | 29.52 | 29.88 | 232,000 | +0.53(+1.81%) |
Dec 20, 2004 | 29.85 | 29.85 | 28.89 | 29.35 | 199,300 | -0.55(-1.84%) |
Dec 17, 2004 | 30.35 | 30.73 | 29.73 | 29.90 | 163,500 | -0.40(-1.32%) |
Dec 16, 2004 | 30.00 | 30.79 | 30.00 | 30.30 | 489,500 | +0.28(+0.93%) |
Dec 15, 2004 | 29.20 | 30.06 | 29.16 | 30.02 | 308,700 | +0.77(+2.63%) |
Dec 14, 2004 | 29.10 | 29.40 | 28.65 | 29.25 | 223,800 | +0.16(+0.55%) |
Dec 13, 2004 | 28.41 | 29.11 | 28.14 | 29.09 | 232,200 | +0.73(+2.57%) |
Dec 10, 2004 | 28.04 | 28.60 | 28.04 | 28.36 | 164,900 | +0.07(+0.25%) |
Dec 09, 2004 | 28.25 | 28.44 | 28.01 | 28.29 | 244,900 | -0.11(-0.39%) |
Dec 08, 2004 | 27.61 | 28.60 | 27.57 | 28.40 | 317,700 | +0.49(+1.76%) |
Dec 07, 2004 | 28.87 | 28.95 | 27.91 | 27.91 | 271,000 | -0.66(-2.31%) |
Dec 06, 2004 | 29.02 | 29.15 | 28.12 | 28.57 | 443,000 | -0.45(-1.55%) |
Dec 03, 2004 | 29.80 | 29.80 | 28.98 | 29.02 | 180,300 | -0.78(-2.62%) |
Dec 02, 2004 | 29.45 | 30.12 | 28.91 | 29.80 | 299,400 | +0.35(+1.19%) |
Dec 01, 2004 | 29.58 | 30.14 | 29.40 | 29.45 | 395,600 | -0.13(-0.44%) |
Nov 30, 2004 | 29.75 | 29.93 | 29.38 | 29.58 | 199,600 | -0.32(-1.07%) |
Nov 29, 2004 | 30.00 | 30.39 | 29.75 | 29.90 | 346,100 | +0.05(+0.17%) |
Nov 26, 2004 | 29.41 | 30.02 | 29.41 | 29.85 | 87,800 | +0.34(+1.15%) |
Nov 24, 2004 | 29.20 | 29.92 | 29.05 | 29.51 | 260,000 | +0.40(+1.37%) |
Nov 23, 2004 | 28.75 | 29.99 | 28.75 | 29.11 | 488,900 | +0.41(+1.43%) |
Nov 22, 2004 | 28.10 | 28.73 | 27.82 | 28.70 | 786,400 | -0.04(-0.14%) |
Nov 19, 2004 | 29.20 | 29.20 | 28.12 | 28.74 | 631,300 | -0.62(-2.11%) |
Nov 18, 2004 | 27.70 | 29.75 | 27.70 | 29.36 | 1,813,200 | +2.61(+9.76%) |
Nov 17, 2004 | 27.07 | 27.14 | 26.33 | 26.75 | 935,200 | -0.23(-0.85%) |
Nov 16, 2004 | 27.15 | 27.15 | 26.80 | 26.98 | 168,400 | -0.07(-0.26%) |
Nov 15, 2004 | 26.86 | 27.06 | 26.75 | 27.05 | 144,000 | +0.09(+0.33%) |
Nov 12, 2004 | 26.63 | 27.12 | 26.56 | 26.96 | 275,300 | +0.39(+1.47%) |
Nov 11, 2004 | 26.25 | 26.76 | 26.24 | 26.57 | 141,300 | +0.29(+1.10%) |
Nov 10, 2004 | 26.25 | 26.71 | 26.10 | 26.28 | 158,000 | +0.09(+0.34%) |
Nov 09, 2004 | 25.70 | 26.42 | 25.40 | 26.19 | 200,600 | +0.49(+1.91%) |
Nov 08, 2004 | 26.50 | 26.50 | 25.56 | 25.70 | 220,000 | -0.78(-2.95%) |
Nov 05, 2004 | 26.73 | 26.78 | 26.33 | 26.48 | 333,100 | -0.05(-0.19%) |
Nov 04, 2004 | 25.43 | 26.75 | 25.43 | 26.53 | 148,700 | +0.85(+3.31%) |
Nov 03, 2004 | 26.12 | 26.18 | 25.46 | 25.68 | 125,700 | +0.06(+0.23%) |
Nov 02, 2004 | 25.70 | 25.89 | 25.40 | 25.62 | 149,000 | +0.11(+0.43%) |