Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2005 | 37.45 | 37.49 | 37.45 | 37.47 | 80,200 | -0.01(-0.03%) |
Nov 08, 2005 | 37.42 | 37.50 | 37.42 | 37.48 | 177,900 | +0.05(+0.13%) |
Nov 07, 2005 | 37.40 | 37.47 | 37.41 | 37.43 | 127,900 | +0.03(+0.08%) |
Nov 04, 2005 | 37.41 | 37.45 | 37.39 | 37.40 | 267,300 | +0.00(+0.00%) |
Nov 03, 2005 | 37.42 | 37.46 | 37.39 | 37.40 | 492,900 | -0.03(-0.08%) |
Nov 02, 2005 | 37.42 | 37.45 | 37.41 | 37.43 | 131,000 | +0.01(+0.03%) |
Nov 01, 2005 | 37.41 | 37.44 | 37.40 | 37.42 | 233,900 | +0.01(+0.03%) |
Oct 31, 2005 | 37.40 | 37.44 | 37.39 | 37.41 | 311,300 | +0.01(+0.03%) |
Oct 28, 2005 | 37.38 | 37.41 | 37.37 | 37.40 | 510,900 | +0.02(+0.05%) |
Oct 27, 2005 | 37.37 | 37.39 | 37.37 | 37.38 | 302,900 | +0.01(+0.03%) |
Oct 26, 2005 | 37.37 | 37.53 | 37.36 | 37.37 | 489,400 | +0.00(+0.00%) |
Oct 25, 2005 | 37.37 | 37.39 | 37.36 | 37.37 | 239,200 | +0.00(+0.00%) |
Oct 24, 2005 | 37.36 | 37.41 | 37.35 | 37.37 | 604,000 | +0.01(+0.03%) |
Oct 21, 2005 | 37.34 | 37.45 | 37.32 | 37.36 | 1,656,600 | +1.52(+4.24%) |
Oct 20, 2005 | 35.45 | 35.95 | 35.45 | 35.84 | 341,900 | +0.24(+0.67%) |
Oct 19, 2005 | 35.35 | 35.60 | 35.25 | 35.60 | 338,800 | +0.19(+0.54%) |
Oct 18, 2005 | 35.40 | 35.68 | 35.27 | 35.41 | 407,200 | -0.09(-0.25%) |
Oct 17, 2005 | 35.23 | 35.60 | 35.20 | 35.50 | 608,800 | +0.27(+0.77%) |
Oct 14, 2005 | 34.99 | 35.30 | 34.91 | 35.23 | 787,100 | +0.25(+0.71%) |
Oct 13, 2005 | 34.80 | 35.00 | 34.80 | 34.98 | 1,744,500 | +0.13(+0.37%) |
Oct 12, 2005 | 34.95 | 35.20 | 34.69 | 34.85 | 1,398,300 | -0.35(-0.99%) |
Oct 11, 2005 | 35.51 | 35.57 | 35.10 | 35.20 | 324,200 | -0.31(-0.87%) |
Oct 10, 2005 | 35.45 | 35.65 | 35.45 | 35.51 | 460,900 | +0.06(+0.17%) |
Oct 07, 2005 | 35.10 | 35.50 | 35.01 | 35.45 | 380,600 | +0.13(+0.37%) |
Oct 06, 2005 | 35.14 | 35.34 | 35.02 | 35.32 | 464,000 | -0.07(-0.20%) |
Oct 05, 2005 | 35.51 | 35.59 | 35.25 | 35.39 | 277,900 | -0.18(-0.51%) |
Oct 04, 2005 | 35.35 | 35.80 | 35.21 | 35.57 | 217,900 | +0.12(+0.34%) |
Oct 03, 2005 | 35.60 | 35.74 | 35.14 | 35.45 | 346,300 | -0.16(-0.45%) |
Sep 30, 2005 | 35.53 | 35.81 | 35.52 | 35.61 | 266,700 | +0.08(+0.23%) |
Sep 29, 2005 | 35.55 | 35.38 | 35.53 | 308,100 | -0.04(-0.11%) | |
Sep 28, 2005 | 35.33 | 35.60 | 35.25 | 35.57 | 348,400 | +0.25(+0.71%) |
Sep 27, 2005 | 35.25 | 35.37 | 35.16 | 35.32 | 460,000 | +0.07(+0.20%) |
Sep 26, 2005 | 35.50 | 35.64 | 35.20 | 35.25 | 697,400 | -0.42(-1.18%) |
Sep 23, 2005 | 35.67 | 35.87 | 35.55 | 35.67 | 224,000 | +0.08(+0.22%) |
Sep 22, 2005 | 35.05 | 35.94 | 35.00 | 35.59 | 1,051,100 | +0.05(+0.14%) |
Sep 21, 2005 | 35.70 | 35.90 | 35.50 | 35.54 | 795,300 | -0.37(-1.03%) |
Sep 20, 2005 | 35.60 | 36.13 | 35.55 | 35.91 | 1,162,100 | +0.14(+0.39%) |
Sep 19, 2005 | 35.67 | 35.98 | 35.65 | 35.77 | 625,500 | +0.07(+0.20%) |
Sep 16, 2005 | 35.50 | 35.80 | 35.50 | 35.70 | 521,400 | +0.13(+0.37%) |
Sep 15, 2005 | 35.43 | 35.73 | 35.31 | 35.57 | 453,300 | -0.14(-0.39%) |
Sep 14, 2005 | 35.38 | 35.74 | 35.36 | 35.71 | 721,300 | +0.30(+0.85%) |
Sep 13, 2005 | 35.30 | 35.50 | 35.26 | 35.41 | 882,900 | +0.00(+0.00%) |
Sep 12, 2005 | 35.17 | 35.50 | 35.17 | 35.41 | 706,600 | -0.14(-0.39%) |
Sep 09, 2005 | 35.15 | 35.59 | 35.10 | 35.55 | 544,900 | -0.10(-0.28%) |
Sep 08, 2005 | 35.35 | 35.74 | 35.33 | 35.65 | 377,300 | -0.07(-0.20%) |
Sep 07, 2005 | 35.01 | 35.85 | 35.01 | 35.72 | 554,200 | +0.65(+1.85%) |
Sep 06, 2005 | 35.00 | 35.10 | 34.75 | 35.07 | 1,241,100 | -0.03(-0.09%) |
Sep 02, 2005 | 34.70 | 35.23 | 34.63 | 35.10 | 1,923,800 | +0.44(+1.27%) |
Sep 01, 2005 | 34.30 | 35.20 | 34.30 | 34.66 | 3,730,500 | +6.32(+22.30%) |
Aug 31, 2005 | 27.76 | 28.39 | 27.25 | 28.34 | 254,200 | +0.48(+1.72%) |
Aug 30, 2005 | 28.02 | 28.02 | 27.00 | 27.86 | 256,400 | -0.41(-1.45%) |
Aug 29, 2005 | 27.88 | 28.46 | 27.75 | 28.27 | 170,000 | +0.14(+0.50%) |
Aug 26, 2005 | 28.13 | 28.70 | 27.83 | 28.13 | 214,500 | -0.49(-1.71%) |
Aug 25, 2005 | 29.03 | 29.25 | 28.32 | 28.62 | 184,600 | -0.49(-1.68%) |
Aug 24, 2005 | 29.45 | 29.52 | 29.07 | 29.11 | 121,300 | -0.34(-1.15%) |
Aug 23, 2005 | 29.40 | 29.56 | 29.22 | 29.45 | 397,800 | +0.11(+0.37%) |
Aug 22, 2005 | 29.28 | 29.47 | 29.07 | 29.34 | 231,600 | +0.07(+0.24%) |
Aug 19, 2005 | 28.91 | 29.30 | 28.91 | 29.27 | 276,900 | +0.25(+0.86%) |
Aug 18, 2005 | 28.80 | 29.08 | 28.65 | 29.02 | 302,800 | -0.15(-0.51%) |
Aug 17, 2005 | 28.85 | 29.28 | 28.49 | 29.17 | 442,300 | +0.13(+0.45%) |
Aug 16, 2005 | 30.15 | 30.17 | 28.93 | 29.04 | 243,700 | -1.09(-3.62%) |
Aug 15, 2005 | 30.05 | 30.30 | 29.50 | 30.13 | 342,700 | -0.16(-0.53%) |
Aug 12, 2005 | 30.01 | 30.44 | 30.00 | 30.29 | 140,500 | +0.08(+0.26%) |
Aug 11, 2005 | 30.47 | 30.68 | 29.65 | 30.21 | 390,500 | -0.48(-1.56%) |
Aug 10, 2005 | 31.10 | 31.20 | 30.45 | 30.69 | 256,700 | -0.37(-1.19%) |
Aug 09, 2005 | 30.75 | 31.26 | 30.72 | 31.06 | 417,200 | -0.16(-0.51%) |
Aug 08, 2005 | 31.77 | 31.90 | 31.00 | 31.22 | 440,300 | -0.58(-1.82%) |
Aug 05, 2005 | 32.80 | 32.92 | 31.00 | 31.80 | 283,700 | -1.07(-3.26%) |
Aug 04, 2005 | 34.10 | 34.10 | 32.50 | 32.87 | 234,000 | -1.23(-3.61%) |
Aug 03, 2005 | 34.10 | 34.45 | 34.03 | 34.10 | 199,700 | -0.10(-0.29%) |
Aug 02, 2005 | 33.86 | 34.33 | 33.81 | 34.20 | 221,800 | +0.20(+0.59%) |
Aug 01, 2005 | 33.70 | 34.27 | 33.65 | 34.00 | 143,600 | +0.15(+0.44%) |
Jul 29, 2005 | 33.02 | 34.01 | 33.02 | 33.85 | 139,300 | +0.58(+1.74%) |
Jul 28, 2005 | 32.75 | 33.67 | 32.10 | 33.27 | 281,200 | +0.27(+0.82%) |
Jul 27, 2005 | 33.61 | 33.79 | 32.61 | 33.00 | 302,500 | -0.60(-1.79%) |
Jul 26, 2005 | 34.58 | 34.58 | 33.31 | 33.60 | 426,400 | -0.73(-2.13%) |
Jul 25, 2005 | 33.35 | 34.79 | 33.35 | 34.33 | 241,400 | +1.01(+3.03%) |
Jul 22, 2005 | 33.01 | 33.75 | 33.01 | 33.32 | 168,700 | +0.31(+0.94%) |
Jul 21, 2005 | 33.70 | 33.70 | 32.80 | 33.01 | 165,100 | -0.69(-2.05%) |
Jul 20, 2005 | 33.48 | 33.82 | 33.44 | 33.70 | 152,500 | -0.03(-0.09%) |
Jul 19, 2005 | 34.08 | 34.63 | 33.52 | 33.73 | 256,700 | -0.35(-1.03%) |
Jul 18, 2005 | 34.77 | 34.90 | 33.41 | 34.08 | 324,600 | -0.69(-1.98%) |
Jul 15, 2005 | 34.25 | 35.18 | 34.20 | 34.77 | 250,500 | +0.69(+2.02%) |
Jul 14, 2005 | 32.29 | 34.40 | 32.29 | 34.08 | 407,400 | +1.54(+4.73%) |
Jul 13, 2005 | 33.12 | 33.12 | 32.42 | 32.54 | 296,300 | -0.58(-1.75%) |
Jul 12, 2005 | 32.98 | 33.82 | 32.96 | 33.12 | 271,200 | -0.30(-0.90%) |
Jul 11, 2005 | 31.35 | 33.70 | 31.19 | 33.42 | 523,700 | +2.07(+6.60%) |
Jul 08, 2005 | 31.42 | 31.53 | 31.28 | 31.35 | 169,300 | -0.15(-0.48%) |
Jul 07, 2005 | 31.00 | 31.70 | 30.90 | 31.50 | 142,000 | -0.21(-0.66%) |
Jul 06, 2005 | 31.23 | 31.76 | 31.23 | 31.71 | 234,800 | +0.48(+1.54%) |
Jul 05, 2005 | 29.80 | 31.23 | 29.40 | 31.23 | 266,600 | +1.01(+3.34%) |
Jul 01, 2005 | 30.15 | 30.39 | 30.00 | 30.22 | 100,300 | -0.02(-0.07%) |
Jun 30, 2005 | 30.18 | 30.34 | 30.12 | 30.24 | 267,600 | -0.01(-0.03%) |
Jun 29, 2005 | 30.36 | 30.70 | 30.07 | 30.25 | 357,700 | -0.26(-0.85%) |
Jun 28, 2005 | 30.35 | 30.78 | 30.30 | 30.51 | 178,800 | +0.17(+0.56%) |
Jun 27, 2005 | 30.90 | 30.90 | 30.14 | 30.34 | 314,600 | -0.71(-2.29%) |
Jun 24, 2005 | 31.31 | 31.45 | 30.91 | 31.05 | 139,700 | -0.25(-0.80%) |
Jun 23, 2005 | 31.32 | 31.80 | 31.11 | 31.30 | 289,300 | -0.20(-0.63%) |
Jun 22, 2005 | 31.55 | 31.59 | 31.23 | 31.50 | 168,400 | +0.10(+0.32%) |
Jun 21, 2005 | 30.98 | 31.55 | 30.98 | 31.40 | 142,300 | +0.40(+1.29%) |
Jun 20, 2005 | 30.18 | 31.07 | 30.18 | 31.00 | 215,600 | +0.65(+2.14%) |
Jun 17, 2005 | 31.00 | 31.34 | 30.26 | 30.35 | 465,200 | -0.68(-2.19%) |
Jun 16, 2005 | 31.00 | 31.65 | 30.99 | 31.03 | 282,100 | -0.54(-1.71%) |
Jun 15, 2005 | 31.14 | 32.00 | 31.14 | 31.57 | 316,200 | +0.43(+1.38%) |
Jun 14, 2005 | 30.16 | 31.28 | 30.16 | 31.14 | 280,600 | +0.62(+2.03%) |
Jun 13, 2005 | 30.60 | 30.80 | 30.34 | 30.52 | 279,600 | -0.22(-0.72%) |
Jun 10, 2005 | 30.90 | 31.00 | 30.52 | 30.74 | 258,300 | -0.28(-0.90%) |
Jun 09, 2005 | 30.60 | 31.30 | 30.09 | 31.02 | 370,000 | +0.52(+1.70%) |
Jun 08, 2005 | 30.85 | 30.93 | 30.25 | 30.50 | 574,000 | -0.33(-1.07%) |
Jun 07, 2005 | 30.87 | 31.58 | 30.73 | 30.83 | 401,100 | -0.06(-0.19%) |
Jun 06, 2005 | 30.25 | 31.23 | 30.24 | 30.89 | 395,900 | +0.56(+1.85%) |
Jun 03, 2005 | 30.08 | 30.46 | 30.01 | 30.33 | 219,200 | +0.15(+0.50%) |
Jun 02, 2005 | 29.82 | 30.25 | 29.58 | 30.18 | 405,000 | +0.11(+0.37%) |
Jun 01, 2005 | 29.84 | 30.37 | 29.62 | 30.07 | 546,300 | +0.22(+0.74%) |
May 31, 2005 | 29.75 | 30.00 | 29.50 | 29.85 | 500,700 | +0.06(+0.20%) |
May 27, 2005 | 29.49 | 29.85 | 29.30 | 29.79 | 334,100 | +0.29(+0.98%) |
May 26, 2005 | 28.90 | 29.59 | 28.85 | 29.50 | 468,700 | +0.64(+2.22%) |
May 25, 2005 | 29.00 | 29.00 | 28.77 | 28.86 | 582,700 | -0.27(-0.93%) |
May 24, 2005 | 29.00 | 29.48 | 29.00 | 29.13 | 597,800 | -0.41(-1.39%) |
May 23, 2005 | 29.99 | 29.99 | 29.54 | 29.54 | 438,100 | -0.45(-1.50%) |
May 20, 2005 | 29.90 | 29.99 | 29.69 | 29.99 | 268,800 | -0.01(-0.03%) |
May 19, 2005 | 29.89 | 30.00 | 29.55 | 30.00 | 487,500 | +0.13(+0.44%) |
May 18, 2005 | 28.97 | 29.98 | 28.75 | 29.87 | 613,300 | +0.90(+3.11%) |
May 17, 2005 | 28.16 | 29.00 | 27.99 | 28.97 | 397,300 | +0.56(+1.97%) |
May 16, 2005 | 27.50 | 28.66 | 27.50 | 28.41 | 478,400 | +0.76(+2.75%) |
May 13, 2005 | 27.97 | 28.00 | 27.37 | 27.65 | 451,700 | -0.55(-1.95%) |
May 12, 2005 | 27.65 | 28.34 | 27.57 | 28.20 | 700,500 | +0.31(+1.11%) |
May 11, 2005 | 26.40 | 28.09 | 26.30 | 27.89 | 1,198,800 | +1.49(+5.64%) |
May 10, 2005 | 24.99 | 26.65 | 24.91 | 26.40 | 997,500 | +1.41(+5.64%) |
May 09, 2005 | 25.00 | 25.09 | 24.76 | 24.99 | 278,100 | -0.11(-0.44%) |
May 06, 2005 | 25.20 | 25.40 | 24.91 | 25.10 | 194,300 | -0.10(-0.40%) |
May 05, 2005 | 24.95 | 25.28 | 24.90 | 25.20 | 275,800 | +0.31(+1.25%) |
May 04, 2005 | 24.50 | 25.01 | 24.45 | 24.89 | 316,600 | +0.42(+1.72%) |
May 03, 2005 | 24.45 | 24.75 | 23.95 | 24.47 | 293,800 | +0.04(+0.16%) |
May 02, 2005 | 23.49 | 24.62 | 23.45 | 24.43 | 244,900 | +1.04(+4.45%) |
Apr 29, 2005 | 23.40 | 23.77 | 22.93 | 23.39 | 268,900 | +0.16(+0.69%) |
Apr 28, 2005 | 23.56 | 23.73 | 23.14 | 23.23 | 167,700 | -0.35(-1.48%) |
Apr 27, 2005 | 23.19 | 23.58 | 22.68 | 23.58 | 341,800 | +0.38(+1.64%) |
Apr 26, 2005 | 23.60 | 25.30 | 23.07 | 23.20 | 489,500 | -0.30(-1.28%) |
Apr 25, 2005 | 22.70 | 23.50 | 22.70 | 23.50 | 137,100 | +0.80(+3.52%) |
Apr 22, 2005 | 23.55 | 23.55 | 22.28 | 22.70 | 464,200 | -0.85(-3.61%) |
Apr 21, 2005 | 23.90 | 24.30 | 23.41 | 23.55 | 261,100 | -0.30(-1.26%) |
Apr 20, 2005 | 24.60 | 24.62 | 23.77 | 23.85 | 94,600 | -0.75(-3.05%) |
Apr 19, 2005 | 24.35 | 24.80 | 24.28 | 24.60 | 115,700 | +0.35(+1.44%) |
Apr 18, 2005 | 24.00 | 24.33 | 23.60 | 24.25 | 127,800 | +0.23(+0.96%) |
Apr 15, 2005 | 24.30 | 24.49 | 23.90 | 24.02 | 115,700 | -0.77(-3.11%) |
Apr 14, 2005 | 24.65 | 24.97 | 24.65 | 24.79 | 93,400 | -0.01(-0.04%) |
Apr 13, 2005 | 24.85 | 25.10 | 24.74 | 24.80 | 136,000 | -0.20(-0.80%) |
Apr 12, 2005 | 24.70 | 25.00 | 24.66 | 25.00 | 203,400 | +0.12(+0.48%) |
Apr 11, 2005 | 24.90 | 24.98 | 24.73 | 24.88 | 114,000 | +0.02(+0.08%) |
Apr 08, 2005 | 24.90 | 25.00 | 24.85 | 24.86 | 83,900 | +0.18(+0.73%) |
Apr 07, 2005 | 24.45 | 24.87 | 24.35 | 24.68 | 150,900 | +0.23(+0.94%) |
Apr 06, 2005 | 24.30 | 24.60 | 24.18 | 24.45 | 145,100 | +0.06(+0.25%) |
Apr 05, 2005 | 23.97 | 24.45 | 23.87 | 24.39 | 173,400 | +0.37(+1.54%) |
Apr 04, 2005 | 23.45 | 24.11 | 23.45 | 24.02 | 186,800 | +0.36(+1.52%) |
Apr 01, 2005 | 23.95 | 24.00 | 23.45 | 23.66 | 120,900 | -0.36(-1.50%) |
Mar 31, 2005 | 23.73 | 24.23 | 23.73 | 24.02 | 458,500 | +0.27(+1.14%) |
Mar 30, 2005 | 23.30 | 23.95 | 23.30 | 23.75 | 164,300 | +0.51(+2.19%) |
Mar 29, 2005 | 23.35 | 23.89 | 23.15 | 23.24 | 115,100 | -0.21(-0.90%) |
Mar 28, 2005 | 23.85 | 23.95 | 23.42 | 23.45 | 198,400 | -0.43(-1.80%) |
Mar 24, 2005 | 23.15 | 24.21 | 23.15 | 23.88 | 231,200 | +0.69(+2.98%) |
Mar 23, 2005 | 23.75 | 23.75 | 22.92 | 23.19 | 193,100 | -0.66(-2.77%) |
Mar 22, 2005 | 23.95 | 24.07 | 23.72 | 23.85 | 107,500 | -0.15(-0.62%) |
Mar 21, 2005 | 24.14 | 24.18 | 23.76 | 24.00 | 117,400 | -0.15(-0.62%) |
Mar 18, 2005 | 24.23 | 24.32 | 24.00 | 24.15 | 60,000 | -0.18(-0.74%) |
Mar 17, 2005 | 23.75 | 24.44 | 23.47 | 24.33 | 193,600 | +0.44(+1.84%) |
Mar 16, 2005 | 24.88 | 24.91 | 23.89 | 23.89 | 200,500 | -0.99(-3.98%) |
Mar 15, 2005 | 24.70 | 24.93 | 24.54 | 24.88 | 77,700 | -0.01(-0.04%) |
Mar 14, 2005 | 24.80 | 25.06 | 24.78 | 24.89 | 108,100 | +0.28(+1.14%) |
Mar 11, 2005 | 24.90 | 25.24 | 24.50 | 24.61 | 91,500 | -0.29(-1.16%) |
Mar 10, 2005 | 24.55 | 24.98 | 24.20 | 24.90 | 103,000 | +0.31(+1.26%) |
Mar 09, 2005 | 25.10 | 25.15 | 24.50 | 24.59 | 157,900 | -0.92(-3.61%) |
Mar 08, 2005 | 25.40 | 25.66 | 25.27 | 25.51 | 127,000 | +0.02(+0.08%) |
Mar 07, 2005 | 25.01 | 25.56 | 24.80 | 25.49 | 193,500 | +0.39(+1.55%) |
Mar 04, 2005 | 25.05 | 25.30 | 25.02 | 25.10 | 150,000 | -0.16(-0.63%) |
Mar 03, 2005 | 25.50 | 25.50 | 25.10 | 25.26 | 128,400 | -0.24(-0.94%) |
Mar 02, 2005 | 25.00 | 25.70 | 25.00 | 25.50 | 145,600 | +0.35(+1.39%) |
Mar 01, 2005 | 25.00 | 25.30 | 24.95 | 25.15 | 124,200 | +0.03(+0.12%) |
Feb 28, 2005 | 25.00 | 25.36 | 24.71 | 25.12 | 161,600 | +0.07(+0.28%) |
Feb 25, 2005 | 24.88 | 25.19 | 24.77 | 25.05 | 85,900 | +0.18(+0.72%) |
Feb 24, 2005 | 24.15 | 25.00 | 24.15 | 24.87 | 116,600 | +0.82(+3.41%) |
Feb 23, 2005 | 23.90 | 24.27 | 23.90 | 24.05 | 166,000 | +0.15(+0.63%) |
Feb 22, 2005 | 24.40 | 24.40 | 23.87 | 23.90 | 261,600 | -0.48(-1.97%) |
Feb 18, 2005 | 24.60 | 24.91 | 24.29 | 24.38 | 152,600 | -0.31(-1.26%) |
Feb 17, 2005 | 24.90 | 25.24 | 24.56 | 24.69 | 253,400 | -0.22(-0.88%) |
Feb 16, 2005 | 25.01 | 25.26 | 24.85 | 24.91 | 157,800 | -0.20(-0.80%) |
Feb 15, 2005 | 25.10 | 25.37 | 25.10 | 25.11 | 123,300 | -0.12(-0.48%) |
Feb 14, 2005 | 24.82 | 25.38 | 24.70 | 25.23 | 182,000 | +0.27(+1.08%) |
Feb 11, 2005 | 24.85 | 24.98 | 24.54 | 24.96 | 145,300 | -0.02(-0.08%) |
Feb 10, 2005 | 24.75 | 25.13 | 24.72 | 24.98 | 309,900 | -0.07(-0.28%) |
Feb 09, 2005 | 24.80 | 25.10 | 24.56 | 25.05 | 169,100 | +0.14(+0.56%) |
Feb 08, 2005 | 25.00 | 25.00 | 24.84 | 24.91 | 173,200 | -0.19(-0.76%) |
Feb 07, 2005 | 24.70 | 25.10 | 24.70 | 25.10 | 215,400 | +0.40(+1.62%) |
Feb 04, 2005 | 24.50 | 24.84 | 24.39 | 24.70 | 105,100 | +0.04(+0.16%) |
Feb 03, 2005 | 23.90 | 24.83 | 23.90 | 24.66 | 185,100 | +0.49(+2.03%) |
Feb 02, 2005 | 23.89 | 24.35 | 23.79 | 24.17 | 322,800 | +0.27(+1.13%) |
Feb 01, 2005 | 23.95 | 24.10 | 23.77 | 23.90 | 259,500 | +0.05(+0.21%) |
Jan 31, 2005 | 24.00 | 24.00 | 23.61 | 23.85 | 234,100 | -0.15(-0.62%) |
Jan 28, 2005 | 23.77 | 24.00 | 23.77 | 24.00 | 281,200 | +0.24(+1.01%) |
Jan 27, 2005 | 22.95 | 23.80 | 22.95 | 23.76 | 222,500 | +0.76(+3.30%) |
Jan 26, 2005 | 22.95 | 23.22 | 22.95 | 23.00 | 216,700 | +0.00(+0.00%) |
Jan 25, 2005 | 22.00 | 23.00 | 22.00 | 23.00 | 242,500 | +0.98(+4.45%) |
Jan 24, 2005 | 22.04 | 22.30 | 21.83 | 22.02 | 109,700 | -0.02(-0.09%) |
Jan 21, 2005 | 22.47 | 22.50 | 22.00 | 22.04 | 46,600 | -0.46(-2.04%) |
Jan 20, 2005 | 22.60 | 22.65 | 22.22 | 22.50 | 72,700 | -0.16(-0.71%) |
Jan 19, 2005 | 22.90 | 22.96 | 22.49 | 22.66 | 95,900 | -0.33(-1.44%) |
Jan 18, 2005 | 22.80 | 22.99 | 22.61 | 22.99 | 233,700 | +0.20(+0.88%) |
Jan 14, 2005 | 22.55 | 22.79 | 22.54 | 22.79 | 50,100 | +0.24(+1.06%) |
Jan 13, 2005 | 22.10 | 22.75 | 22.10 | 22.55 | 122,300 | +0.35(+1.58%) |
Jan 12, 2005 | 22.35 | 22.37 | 22.00 | 22.20 | 99,800 | +0.00(+0.00%) |
Jan 11, 2005 | 22.17 | 22.80 | 21.94 | 22.20 | 137,400 | -0.10(-0.45%) |
Jan 10, 2005 | 21.29 | 22.85 | 21.29 | 22.30 | 356,200 | +0.84(+3.91%) |
Jan 07, 2005 | 22.63 | 22.70 | 21.40 | 21.46 | 212,900 | -1.17(-5.17%) |
Jan 06, 2005 | 22.40 | 22.76 | 22.30 | 22.63 | 61,100 | +0.17(+0.76%) |
Jan 05, 2005 | 23.10 | 23.12 | 22.39 | 22.46 | 136,100 | -0.86(-3.69%) |
Jan 04, 2005 | 23.45 | 23.90 | 23.30 | 23.32 | 137,000 | -0.21(-0.89%) |
Jan 03, 2005 | 24.20 | 24.30 | 23.45 | 23.53 | 75,700 | -0.42(-1.75%) |
Dec 31, 2004 | 23.53 | 24.10 | 23.53 | 23.95 | 101,600 | +0.42(+1.78%) |
Dec 30, 2004 | 23.40 | 23.67 | 23.40 | 23.53 | 36,300 | +0.21(+0.90%) |
Dec 29, 2004 | 23.30 | 23.50 | 23.27 | 23.32 | 56,900 | -0.01(-0.04%) |
Dec 28, 2004 | 22.87 | 23.39 | 22.87 | 23.33 | 52,300 | +0.56(+2.46%) |
Dec 27, 2004 | 23.00 | 23.12 | 22.75 | 22.77 | 50,100 | -0.28(-1.21%) |
Dec 23, 2004 | 23.12 | 23.44 | 22.85 | 23.05 | 35,700 | -0.06(-0.26%) |
Dec 22, 2004 | 22.92 | 23.28 | 22.88 | 23.11 | 92,800 | +0.20(+0.87%) |
Dec 21, 2004 | 22.45 | 23.00 | 22.40 | 22.91 | 67,000 | +0.08(+0.35%) |
Dec 20, 2004 | 22.31 | 23.17 | 22.31 | 22.83 | 178,100 | +0.52(+2.33%) |
Dec 17, 2004 | 22.20 | 22.43 | 22.20 | 22.31 | 72,900 | +0.03(+0.13%) |
Dec 16, 2004 | 22.15 | 22.40 | 22.10 | 22.28 | 122,600 | +0.03(+0.13%) |
Dec 15, 2004 | 22.30 | 22.45 | 22.11 | 22.25 | 166,500 | -0.15(-0.67%) |
Dec 14, 2004 | 22.73 | 22.73 | 22.00 | 22.40 | 269,300 | -0.33(-1.45%) |
Dec 13, 2004 | 22.80 | 22.84 | 22.60 | 22.73 | 104,400 | -0.11(-0.48%) |
Dec 10, 2004 | 23.05 | 23.05 | 22.81 | 22.84 | 173,100 | -0.30(-1.30%) |
Dec 09, 2004 | 23.25 | 23.26 | 22.80 | 23.14 | 161,300 | -0.28(-1.20%) |
Dec 08, 2004 | 22.50 | 23.45 | 22.50 | 23.42 | 229,600 | +0.92(+4.09%) |
Dec 07, 2004 | 22.85 | 22.95 | 22.38 | 22.50 | 263,600 | -0.26(-1.14%) |
Dec 06, 2004 | 23.12 | 23.22 | 22.69 | 22.76 | 190,200 | -0.42(-1.81%) |
Dec 03, 2004 | 23.25 | 23.39 | 23.10 | 23.18 | 128,000 | -0.24(-1.02%) |
Dec 02, 2004 | 23.71 | 23.86 | 23.40 | 23.42 | 152,200 | -0.39(-1.64%) |