Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.72 | 38.16 | 37.61 | 38.16 | 291,864 | +0.41(+1.08%) |
Nov 29, 2005 | 37.65 | 37.98 | 37.50 | 37.75 | 195,086 | +0.15(+0.41%) |
Nov 28, 2005 | 37.82 | 38.06 | 37.58 | 37.60 | 309,406 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.71 | 37.90 | 51,921 | +0.03(+0.09%) |
Nov 23, 2005 | 38.00 | 38.21 | 37.76 | 37.86 | 253,129 | -0.14(-0.36%) |
Nov 22, 2005 | 37.38 | 38.01 | 37.29 | 38.00 | 375,455 | +0.43(+1.15%) |
Nov 21, 2005 | 37.07 | 37.58 | 37.04 | 37.57 | 301,754 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,749 | +0.34(+0.92%) |
Nov 17, 2005 | 37.04 | 37.20 | 36.69 | 36.95 | 309,524 | -0.04(-0.11%) |
Nov 16, 2005 | 36.99 | 37.30 | 36.89 | 36.99 | 281,974 | +0.05(+0.14%) |
Nov 15, 2005 | 37.24 | 37.23 | 36.74 | 36.94 | 182,135 | -0.29(-0.78%) |
Nov 14, 2005 | 37.09 | 37.27 | 36.76 | 37.23 | 242,298 | +0.11(+0.30%) |
Nov 11, 2005 | 36.53 | 37.12 | 36.37 | 37.12 | 258,427 | +0.59(+1.63%) |
Nov 10, 2005 | 36.52 | 36.52 | 35.76 | 36.52 | 370,746 | +0.00(+0.00%) |
Nov 09, 2005 | 36.53 | 36.62 | 36.37 | 36.52 | 526,745 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.52 | 456,692 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.03 | 36.57 | 36.77 | 389,230 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.93 | 36.44 | 36.76 | 470,467 | +0.25(+0.70%) |
Nov 03, 2005 | 36.35 | 36.69 | 36.25 | 36.51 | 587,378 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.30 | 35.21 | 36.27 | 500,254 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.93 | 34.82 | 35.25 | 1,387,503 | -1.75(-4.73%) |
Oct 31, 2005 | 36.37 | 37.23 | 36.10 | 37.00 | 380,989 | +0.63(+1.73%) |
Oct 28, 2005 | 35.38 | 36.51 | 35.38 | 36.37 | 436,795 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.14 | 35.35 | 35.54 | 289,745 | -0.44(-1.23%) |
Oct 26, 2005 | 36.63 | 36.82 | 35.88 | 35.98 | 449,628 | -0.65(-1.79%) |
Oct 25, 2005 | 36.65 | 37.36 | 36.13 | 36.63 | 359,561 | -0.31(-0.85%) |
Oct 24, 2005 | 36.45 | 37.09 | 36.24 | 36.95 | 265,138 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.48 | 35.79 | 36.44 | 289,038 | +0.55(+1.54%) |
Oct 20, 2005 | 36.65 | 36.78 | 35.82 | 35.89 | 386,758 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.92 | 36.83 | 356,853 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.69 | 36.11 | 418,900 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.78 | 36.53 | 36.74 | 479,297 | -0.21(-0.57%) |
Oct 14, 2005 | 36.65 | 36.95 | 36.06 | 36.95 | 362,858 | +0.95(+2.64%) |
Oct 13, 2005 | 35.41 | 36.28 | 35.41 | 36.00 | 405,831 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.48 | 35.09 | 35.42 | 559,946 | -0.91(-2.50%) |
Oct 11, 2005 | 36.31 | 36.78 | 36.06 | 36.33 | 438,326 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,385 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.58 | 36.07 | 36.42 | 395,235 | +0.19(+0.52%) |
Oct 06, 2005 | 36.65 | 37.08 | 35.99 | 36.23 | 694,163 | +0.54(+1.52%) |
Oct 05, 2005 | 36.41 | 36.61 | 35.69 | 35.69 | 293,277 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.19 | 36.38 | 36.38 | 263,843 | -0.31(-0.86%) |
Oct 03, 2005 | 36.52 | 37.19 | 36.51 | 36.69 | 430,202 | +0.03(+0.09%) |
Sep 30, 2005 | 36.79 | 36.95 | 36.28 | 36.66 | 326,478 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,719 | -0.07(-0.18%) |
Sep 28, 2005 | 36.85 | 37.24 | 36.62 | 36.79 | 712,765 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.03 | 36.43 | 36.85 | 754,914 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.51 | 35.52 | 36.34 | 761,979 | +1.33(+3.81%) |
Sep 23, 2005 | 35.01 | 35.25 | 34.40 | 35.01 | 337,663 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.71 | 34.03 | 34.59 | 767,630 | +0.49(+1.44%) |
Sep 21, 2005 | 34.73 | 34.97 | 34.06 | 34.10 | 332,836 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,676 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.62 | 34.86 | 313,998 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,488 | +0.29(+0.82%) |
Sep 15, 2005 | 34.99 | 35.14 | 34.65 | 35.14 | 321,180 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.23 | 34.75 | 34.79 | 251,128 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.24 | 34.76 | 34.98 | 312,350 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,221 | -0.25(-0.72%) |
Sep 09, 2005 | 34.99 | 35.22 | 34.65 | 35.22 | 306,227 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.07 | 34.82 | 34.82 | 300,694 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.31 | 35.03 | 830,382 | +0.29(+0.83%) |
Sep 06, 2005 | 34.71 | 34.88 | 34.52 | 34.74 | 1,186,294 | +0.08(+0.24%) |
Sep 02, 2005 | 34.82 | 34.95 | 34.52 | 34.65 | 255,131 | -0.16(-0.46%) |
Sep 01, 2005 | 34.24 | 35.04 | 34.24 | 34.82 | 686,746 | +0.75(+2.19%) |
Aug 31, 2005 | 33.55 | 34.10 | 32.96 | 34.07 | 589,144 | +0.45(+1.34%) |
Aug 30, 2005 | 34.18 | 34.23 | 33.30 | 33.62 | 420,312 | -0.59(-1.74%) |
Aug 29, 2005 | 34.34 | 34.39 | 33.81 | 34.21 | 455,515 | -0.13(-0.37%) |
Aug 26, 2005 | 34.40 | 34.57 | 33.93 | 34.34 | 963,540 | -0.06(-0.17%) |
Aug 25, 2005 | 34.48 | 34.78 | 34.31 | 34.40 | 323,770 | -0.15(-0.43%) |
Aug 24, 2005 | 34.82 | 35.01 | 34.55 | 34.55 | 394,175 | -0.34(-0.97%) |
Aug 23, 2005 | 35.03 | 35.23 | 34.65 | 34.89 | 357,678 | -0.19(-0.53%) |
Aug 22, 2005 | 35.04 | 35.35 | 34.86 | 35.07 | 394,646 | -0.07(-0.21%) |
Aug 19, 2005 | 35.27 | 35.51 | 35.12 | 35.15 | 230,524 | -0.08(-0.22%) |
Aug 18, 2005 | 35.10 | 35.25 | 34.93 | 35.22 | 213,335 | +0.02(+0.05%) |
Aug 17, 2005 | 35.16 | 35.35 | 34.95 | 35.21 | 305,168 | -0.06(-0.18%) |
Aug 16, 2005 | 35.66 | 35.67 | 35.18 | 35.27 | 388,524 | -0.39(-1.08%) |
Aug 15, 2005 | 35.92 | 36.03 | 35.39 | 35.66 | 509,791 | -0.26(-0.72%) |
Aug 12, 2005 | 36.09 | 36.37 | 35.85 | 35.92 | 297,397 | -0.28(-0.76%) |
Aug 11, 2005 | 35.65 | 36.20 | 35.65 | 36.19 | 302,578 | +0.49(+1.37%) |
Aug 10, 2005 | 35.17 | 35.94 | 35.17 | 35.70 | 413,719 | +0.64(+1.83%) |
Aug 09, 2005 | 35.38 | 35.38 | 34.83 | 35.06 | 534,751 | -0.40(-1.13%) |
Aug 08, 2005 | 35.42 | 35.74 | 35.35 | 35.46 | 271,967 | +0.00(+0.00%) |
Aug 05, 2005 | 35.91 | 36.04 | 35.26 | 35.46 | 343,549 | -0.34(-0.95%) |
Aug 04, 2005 | 35.42 | 36.06 | 35.33 | 35.80 | 485,537 | +0.14(+0.39%) |
Aug 03, 2005 | 34.73 | 36.20 | 34.68 | 35.66 | 972,724 | +0.96(+2.78%) |
Aug 02, 2005 | 35.63 | 35.98 | 34.27 | 34.70 | 1,986,184 | -0.64(-1.81%) |
Aug 01, 2005 | 35.97 | 36.03 | 35.31 | 35.34 | 805,069 | -0.68(-1.88%) |
Jul 29, 2005 | 36.48 | 36.62 | 35.84 | 36.01 | 906,792 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.75 | 35.71 | 36.43 | 581,844 | +0.78(+2.18%) |
Jul 27, 2005 | 35.75 | 35.93 | 35.61 | 35.66 | 418,193 | -0.03(-0.08%) |
Jul 26, 2005 | 35.68 | 35.86 | 35.63 | 35.69 | 252,187 | -0.03(-0.09%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.63 | 35.72 | 310,348 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.82 | 371,806 | +0.12(+0.35%) |
Jul 21, 2005 | 35.81 | 35.93 | 35.46 | 35.70 | 285,153 | -0.11(-0.32%) |
Jul 20, 2005 | 35.24 | 35.83 | 35.12 | 35.81 | 356,265 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.24 | 227,934 | +0.17(+0.50%) |
Jul 18, 2005 | 35.10 | 35.38 | 34.82 | 35.07 | 237,824 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.23 | 34.89 | 35.10 | 357,678 | -0.06(-0.17%) |
Jul 14, 2005 | 34.80 | 35.53 | 34.70 | 35.16 | 453,985 | +0.42(+1.21%) |
Jul 13, 2005 | 34.42 | 34.98 | 34.42 | 34.74 | 218,751 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,105 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,603 | +0.34(+0.99%) |
Jul 08, 2005 | 34.10 | 34.44 | 33.70 | 34.44 | 393,940 | +0.28(+0.81%) |
Jul 07, 2005 | 33.74 | 34.18 | 33.38 | 34.16 | 403,123 | +0.21(+0.61%) |
Jul 06, 2005 | 33.49 | 34.00 | 33.49 | 33.95 | 436,324 | +0.42(+1.24%) |
Jul 05, 2005 | 32.84 | 33.73 | 32.78 | 33.54 | 488,834 | +0.48(+1.45%) |
Jul 01, 2005 | 33.20 | 33.32 | 32.91 | 33.06 | 237,117 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.61 | 33.22 | 33.24 | 248,655 | -0.16(-0.48%) |
Jun 29, 2005 | 32.59 | 33.47 | 32.48 | 33.41 | 522,506 | +0.86(+2.65%) |
Jun 28, 2005 | 32.36 | 32.66 | 32.36 | 32.54 | 498,724 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.31 | 32.32 | 235,469 | -0.23(-0.72%) |
Jun 24, 2005 | 32.88 | 32.89 | 32.37 | 32.55 | 380,283 | -0.35(-1.07%) |
Jun 23, 2005 | 33.57 | 33.83 | 32.90 | 32.90 | 369,451 | -0.86(-2.54%) |
Jun 22, 2005 | 33.76 | 33.89 | 33.61 | 33.76 | 607,511 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.74 | 33.57 | 33.66 | 477,767 | +0.00(+0.00%) |
Jun 20, 2005 | 33.29 | 33.76 | 33.22 | 33.66 | 404,300 | +0.28(+0.84%) |
Jun 17, 2005 | 33.25 | 33.51 | 32.94 | 33.38 | 399,827 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.14 | 33.16 | 303,991 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,858 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.44 | 33.60 | 271,025 | -0.05(-0.14%) |
Jun 13, 2005 | 33.39 | 33.72 | 33.30 | 33.65 | 472,587 | +0.15(+0.44%) |
Jun 10, 2005 | 32.75 | 33.85 | 32.75 | 33.50 | 463,874 | +0.68(+2.08%) |
Jun 09, 2005 | 32.53 | 32.94 | 32.13 | 32.82 | 384,992 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.93 | 32.39 | 32.45 | 498,488 | -0.17(-0.51%) |
Jun 07, 2005 | 32.91 | 33.04 | 32.57 | 32.62 | 778,697 | -0.27(-0.81%) |
Jun 06, 2005 | 33.27 | 33.27 | 32.80 | 32.88 | 640,241 | -0.47(-1.40%) |
Jun 03, 2005 | 33.72 | 33.74 | 33.28 | 33.35 | 317,883 | -0.35(-1.05%) |
Jun 02, 2005 | 33.88 | 33.95 | 33.58 | 33.70 | 398,649 | -0.22(-0.64%) |
Jun 01, 2005 | 33.93 | 34.17 | 33.80 | 33.92 | 340,488 | +0.06(+0.16%) |
May 31, 2005 | 34.00 | 34.19 | 33.68 | 33.86 | 493,072 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,572 | +0.02(+0.06%) |
May 26, 2005 | 33.44 | 33.98 | 33.38 | 33.97 | 425,728 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.93 | 32.83 | 33.44 | 521,329 | -0.52(-1.54%) |
May 24, 2005 | 34.22 | 34.22 | 33.86 | 33.97 | 193,555 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.80 | 34.12 | 403,359 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.93 | 522,035 | +0.16(+0.47%) |
May 19, 2005 | 33.59 | 33.86 | 33.55 | 33.78 | 439,856 | +0.21(+0.63%) |
May 18, 2005 | 33.11 | 34.18 | 32.99 | 33.56 | 1,288,017 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,909 | +0.21(+0.63%) |
May 16, 2005 | 32.06 | 32.88 | 31.98 | 32.88 | 414,190 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.85 | 32.12 | 430,673 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,239 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.87 | 32.33 | 32.57 | 732,780 | +0.01(+0.03%) |
May 10, 2005 | 32.53 | 32.80 | 32.39 | 32.56 | 592,676 | +0.03(+0.08%) |
May 09, 2005 | 32.19 | 32.59 | 32.17 | 32.53 | 567,952 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.25 | 31.79 | 32.08 | 579,961 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.39 | 31.41 | 31.86 | 988,500 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.00 | 31.26 | 1,823,710 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.15 | 30.59 | 4,288,133 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.74 | 31.75 | 32.59 | 463,874 | +0.68(+2.13%) |
Apr 29, 2005 | 32.04 | 32.20 | 31.44 | 31.91 | 429,731 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.25 | 31.81 | 31.94 | 406,420 | +0.04(+0.12%) |
Apr 27, 2005 | 32.05 | 32.06 | 31.41 | 31.90 | 553,588 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.70 | 32.09 | 32.09 | 260,193 | -0.61(-1.86%) |
Apr 25, 2005 | 32.52 | 32.81 | 32.32 | 32.70 | 310,113 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.30 | 32.55 | 301,165 | -0.22(-0.67%) |
Apr 21, 2005 | 32.38 | 32.90 | 32.30 | 32.77 | 598,563 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,238 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.91 | 423,138 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.58 | 32.10 | 32.56 | 335,072 | +0.28(+0.86%) |
Apr 15, 2005 | 32.78 | 32.89 | 32.07 | 32.28 | 863,466 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.57 | 32.79 | 1,020,288 | -1.51(-4.40%) |
Apr 13, 2005 | 34.87 | 34.88 | 34.11 | 34.29 | 516,384 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.16 | 34.16 | 34.98 | 445,508 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.82 | 34.28 | 34.53 | 283,976 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.65 | 34.78 | 362,151 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.22 | 34.92 | 35.16 | 355,794 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.66 | 35.12 | 35.12 | 330,599 | -0.11(-0.33%) |
Apr 05, 2005 | 34.65 | 35.50 | 34.65 | 35.24 | 400,062 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.67 | 34.55 | 533,573 | -0.06(-0.16%) |
Apr 01, 2005 | 34.85 | 35.20 | 34.60 | 34.60 | 579,490 | -0.22(-0.62%) |
Mar 31, 2005 | 34.40 | 34.90 | 34.37 | 34.82 | 1,182,998 | +0.63(+1.84%) |
Mar 30, 2005 | 34.76 | 34.86 | 33.59 | 34.19 | 1,127,427 | -0.56(-1.63%) |
Mar 29, 2005 | 34.93 | 35.28 | 34.74 | 34.76 | 682,154 | -0.17(-0.49%) |
Mar 28, 2005 | 34.88 | 35.04 | 34.65 | 34.93 | 386,876 | -0.06(-0.16%) |
Mar 24, 2005 | 35.04 | 35.15 | 34.76 | 34.98 | 365,919 | -0.03(-0.08%) |
Mar 23, 2005 | 35.08 | 35.35 | 34.79 | 35.01 | 1,007,809 | -0.07(-0.21%) |
Mar 22, 2005 | 34.61 | 35.32 | 34.55 | 35.08 | 636,944 | +0.44(+1.26%) |
Mar 21, 2005 | 34.51 | 34.65 | 34.31 | 34.65 | 634,354 | +0.12(+0.34%) |
Mar 18, 2005 | 34.14 | 34.57 | 34.00 | 34.53 | 558,768 | +0.56(+1.65%) |
Mar 17, 2005 | 33.64 | 34.14 | 33.47 | 33.97 | 426,199 | +0.26(+0.77%) |
Mar 16, 2005 | 33.87 | 33.87 | 33.37 | 33.71 | 383,815 | -0.16(-0.48%) |
Mar 15, 2005 | 34.06 | 34.31 | 33.80 | 33.87 | 297,162 | -0.11(-0.32%) |
Mar 14, 2005 | 33.34 | 34.03 | 33.34 | 33.98 | 395,588 | +0.47(+1.39%) |
Mar 11, 2005 | 33.16 | 33.73 | 33.14 | 33.51 | 356,029 | +0.38(+1.15%) |
Mar 10, 2005 | 33.30 | 33.32 | 32.82 | 33.13 | 289,156 | -0.00(-0.01%) |
Mar 09, 2005 | 33.38 | 33.42 | 33.01 | 33.13 | 183,666 | -0.24(-0.73%) |
Mar 08, 2005 | 33.66 | 33.91 | 33.24 | 33.38 | 214,041 | -0.39(-1.14%) |
Mar 07, 2005 | 33.44 | 34.08 | 33.26 | 33.76 | 760,095 | +0.51(+1.55%) |
Mar 04, 2005 | 32.87 | 33.28 | 32.66 | 33.25 | 900,905 | +0.59(+1.79%) |
Mar 03, 2005 | 32.04 | 32.67 | 32.01 | 32.66 | 721,242 | +0.70(+2.18%) |
Mar 02, 2005 | 31.85 | 32.16 | 31.30 | 31.97 | 652,956 | +0.09(+0.29%) |
Mar 01, 2005 | 31.65 | 31.97 | 31.44 | 31.87 | 544,640 | +0.17(+0.54%) |
Feb 28, 2005 | 31.37 | 31.70 | 31.22 | 31.70 | 389,230 | +0.36(+1.14%) |
Feb 25, 2005 | 30.98 | 31.36 | 30.82 | 31.35 | 425,022 | +0.26(+0.85%) |
Feb 24, 2005 | 30.95 | 31.14 | 30.53 | 31.08 | 263,254 | +0.15(+0.49%) |
Feb 23, 2005 | 31.10 | 31.23 | 30.79 | 30.93 | 336,250 | -0.19(-0.60%) |
Feb 22, 2005 | 31.32 | 31.56 | 31.06 | 31.12 | 328,008 | -0.20(-0.65%) |
Feb 18, 2005 | 31.54 | 31.75 | 31.27 | 31.32 | 159,412 | -0.22(-0.69%) |
Feb 17, 2005 | 31.75 | 31.83 | 31.53 | 31.54 | 401,239 | -0.18(-0.56%) |
Feb 16, 2005 | 31.61 | 31.84 | 31.26 | 31.72 | 384,521 | +0.05(+0.16%) |
Feb 15, 2005 | 31.83 | 31.85 | 31.49 | 31.66 | 465,758 | -0.08(-0.24%) |
Feb 14, 2005 | 31.87 | 31.98 | 31.27 | 31.74 | 338,369 | -0.22(-0.69%) |
Feb 11, 2005 | 31.28 | 32.36 | 31.28 | 31.96 | 991,797 | +0.64(+2.05%) |
Feb 10, 2005 | 31.11 | 31.34 | 30.94 | 31.32 | 415,603 | +0.29(+0.94%) |
Feb 09, 2005 | 31.66 | 31.66 | 30.92 | 31.03 | 419,135 | -0.66(-2.09%) |
Feb 08, 2005 | 31.58 | 31.87 | 31.44 | 31.69 | 555,707 | +0.11(+0.35%) |
Feb 07, 2005 | 31.83 | 31.85 | 31.51 | 31.58 | 388,524 | -0.12(-0.39%) |
Feb 04, 2005 | 31.28 | 31.70 | 31.21 | 31.70 | 802,008 | +0.38(+1.21%) |
Feb 03, 2005 | 31.57 | 31.64 | 31.20 | 31.32 | 836,858 | -0.28(-0.89%) |
Feb 02, 2005 | 31.26 | 31.64 | 31.08 | 31.61 | 459,400 | +0.22(+0.70%) |
Feb 01, 2005 | 31.53 | 31.53 | 31.27 | 31.38 | 677,680 | +0.22(+0.69%) |
Jan 31, 2005 | 30.79 | 31.26 | 30.79 | 31.17 | 654,369 | +0.63(+2.07%) |
Jan 28, 2005 | 29.79 | 30.96 | 29.79 | 30.53 | 911,266 | +0.82(+2.74%) |
Jan 27, 2005 | 29.84 | 29.84 | 29.29 | 29.72 | 885,364 | -0.12(-0.40%) |
Jan 26, 2005 | 29.80 | 31.14 | 29.56 | 29.84 | 1,865,388 | -0.06(-0.21%) |
Jan 25, 2005 | 26.61 | 30.56 | 26.61 | 29.90 | 4,684,428 | +4.01(+15.50%) |
Jan 24, 2005 | 26.60 | 26.67 | 25.74 | 25.89 | 775,871 | -0.82(-3.07%) |
Jan 21, 2005 | 26.95 | 27.09 | 26.69 | 26.71 | 213,806 | -0.19(-0.69%) |
Jan 20, 2005 | 27.25 | 27.25 | 26.84 | 26.90 | 306,581 | -0.36(-1.31%) |
Jan 19, 2005 | 27.96 | 27.96 | 27.09 | 27.25 | 641,183 | -0.71(-2.54%) |
Jan 18, 2005 | 27.60 | 28.00 | 27.34 | 27.96 | 261,135 | +0.30(+1.09%) |
Jan 14, 2005 | 27.67 | 27.73 | 27.47 | 27.66 | 284,917 | +0.05(+0.18%) |
Jan 13, 2005 | 27.43 | 27.76 | 27.34 | 27.61 | 270,554 | +0.14(+0.51%) |
Jan 12, 2005 | 27.32 | 27.52 | 27.20 | 27.47 | 332,482 | +0.25(+0.92%) |
Jan 11, 2005 | 27.35 | 27.39 | 27.07 | 27.22 | 547,701 | -0.01(-0.03%) |
Jan 10, 2005 | 27.29 | 27.39 | 27.21 | 27.23 | 333,424 | -0.10(-0.37%) |
Jan 07, 2005 | 27.41 | 27.71 | 27.24 | 27.33 | 493,308 | -0.11(-0.42%) |
Jan 06, 2005 | 27.36 | 27.67 | 27.36 | 27.44 | 246,065 | +0.08(+0.28%) |
Jan 05, 2005 | 27.68 | 27.68 | 27.24 | 27.37 | 512,145 | -0.30(-1.07%) |
Jan 04, 2005 | 28.78 | 28.80 | 27.66 | 27.66 | 821,317 | -1.01(-3.52%) |
Jan 03, 2005 | 29.04 | 29.11 | 28.48 | 28.67 | 369,922 | -0.37(-1.26%) |
Dec 31, 2004 | 29.13 | 29.19 | 28.96 | 29.04 | 108,786 | -0.07(-0.23%) |
Dec 30, 2004 | 28.94 | 29.11 | 28.88 | 29.11 | 239,001 | +0.06(+0.20%) |
Dec 29, 2004 | 28.92 | 29.09 | 28.79 | 29.05 | 204,151 | +0.03(+0.09%) |
Dec 28, 2004 | 28.66 | 29.04 | 28.55 | 29.02 | 577,841 | +0.43(+1.50%) |
Dec 27, 2004 | 29.08 | 29.09 | 28.56 | 28.59 | 343,785 | -0.42(-1.46%) |
Dec 23, 2004 | 29.13 | 29.18 | 28.94 | 29.02 | 507,436 | -0.06(-0.20%) |
Dec 22, 2004 | 29.28 | 29.32 | 28.91 | 29.08 | 439,621 | -0.18(-0.61%) |
Dec 21, 2004 | 28.79 | 29.26 | 28.77 | 29.26 | 930,104 | +0.50(+1.74%) |
Dec 20, 2004 | 28.41 | 28.77 | 28.31 | 28.76 | 677,680 | +0.34(+1.21%) |
Dec 17, 2004 | 28.06 | 28.41 | 28.00 | 28.41 | 934,578 | +0.35(+1.24%) |
Dec 16, 2004 | 28.28 | 28.34 | 27.95 | 28.06 | 1,036,771 | -0.19(-0.68%) |
Dec 15, 2004 | 27.99 | 28.43 | 27.98 | 28.25 | 1,364,545 | +0.30(+1.06%) |
Dec 14, 2004 | 27.43 | 28.06 | 27.35 | 27.96 | 845,335 | +0.63(+2.32%) |
Dec 13, 2004 | 27.26 | 27.46 | 27.06 | 27.32 | 451,159 | +0.06(+0.20%) |
Dec 10, 2004 | 27.29 | 27.35 | 27.15 | 27.27 | 406,655 | -0.08(-0.28%) |
Dec 09, 2004 | 26.97 | 27.38 | 26.69 | 27.35 | 274,792 | +0.37(+1.39%) |
Dec 08, 2004 | 26.97 | 27.03 | 26.69 | 26.97 | 408,774 | -0.10(-0.36%) |
Dec 07, 2004 | 26.89 | 27.22 | 26.87 | 27.07 | 629,174 | +0.17(+0.62%) |
Dec 06, 2004 | 26.92 | 27.06 | 26.74 | 26.90 | 370,628 | -0.11(-0.39%) |
Dec 03, 2004 | 26.91 | 27.18 | 26.87 | 27.01 | 317,648 | +0.02(+0.06%) |
Dec 02, 2004 | 26.93 | 27.25 | 26.88 | 26.99 | 254,777 | +0.05(+0.17%) |