Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.33 | 28.87 | 28.36 | 28.86 | 2,197,354 | +0.53(+1.89%) |
Sep 29, 2005 | 28.56 | 28.61 | 28.12 | 28.32 | 2,546,590 | -0.28(-0.98%) |
Sep 28, 2005 | 28.95 | 29.05 | 28.55 | 28.61 | 1,551,426 | -0.45(-1.54%) |
Sep 27, 2005 | 29.36 | 29.37 | 28.85 | 29.05 | 1,931,498 | -0.52(-1.76%) |
Sep 26, 2005 | 29.29 | 29.85 | 29.01 | 29.57 | 4,030,504 | +1.01(+3.53%) |
Sep 23, 2005 | 28.57 | 28.83 | 28.18 | 28.57 | 2,156,039 | +0.36(+1.28%) |
Sep 22, 2005 | 28.10 | 28.42 | 27.96 | 28.20 | 2,054,846 | +0.05(+0.17%) |
Sep 21, 2005 | 28.71 | 28.72 | 28.09 | 28.16 | 3,709,860 | -0.69(-2.39%) |
Sep 20, 2005 | 28.93 | 29.07 | 28.77 | 28.85 | 2,724,126 | -0.05(-0.16%) |
Sep 19, 2005 | 28.63 | 28.92 | 28.56 | 28.89 | 3,289,071 | +0.40(+1.41%) |
Sep 16, 2005 | 28.51 | 28.79 | 28.41 | 28.49 | 5,690,159 | +0.10(+0.35%) |
Sep 15, 2005 | 28.56 | 28.70 | 28.39 | 28.39 | 2,083,737 | -0.17(-0.61%) |
Sep 14, 2005 | 28.75 | 28.83 | 28.49 | 28.57 | 2,983,246 | -0.06(-0.21%) |
Sep 13, 2005 | 28.96 | 29.06 | 28.61 | 28.63 | 3,850,273 | -0.31(-1.09%) |
Sep 12, 2005 | 28.69 | 29.08 | 28.63 | 28.94 | 7,734,376 | +0.96(+3.44%) |
Sep 09, 2005 | 28.15 | 28.26 | 27.89 | 27.98 | 2,683,260 | -0.13(-0.45%) |
Sep 08, 2005 | 28.20 | 28.24 | 27.96 | 28.10 | 2,801,818 | -0.25(-0.90%) |
Sep 07, 2005 | 28.42 | 28.51 | 28.26 | 28.36 | 4,115,231 | +0.10(+0.35%) |
Sep 06, 2005 | 28.78 | 28.78 | 28.10 | 28.26 | 3,471,697 | +0.26(+0.93%) |
Sep 02, 2005 | 28.32 | 28.54 | 27.87 | 28.00 | 2,759,454 | -0.01(-0.02%) |
Sep 01, 2005 | 28.66 | 28.76 | 27.76 | 28.00 | 3,620,193 | -0.53(-1.87%) |
Aug 31, 2005 | 29.09 | 29.16 | 28.38 | 28.54 | 4,036,192 | -0.46(-1.59%) |
Aug 30, 2005 | 29.13 | 29.27 | 28.78 | 29.00 | 1,702,916 | -0.37(-1.25%) |
Aug 29, 2005 | 29.25 | 29.42 | 28.56 | 29.37 | 2,714,097 | +0.18(+0.62%) |
Aug 26, 2005 | 29.52 | 29.56 | 29.09 | 29.19 | 1,642,290 | -0.22(-0.75%) |
Aug 25, 2005 | 29.78 | 29.87 | 29.27 | 29.41 | 1,890,482 | -0.31(-1.03%) |
Aug 24, 2005 | 30.16 | 30.16 | 29.61 | 29.71 | 1,527,774 | -0.37(-1.22%) |
Aug 23, 2005 | 30.16 | 30.39 | 29.99 | 30.08 | 1,294,401 | +0.13(+0.42%) |
Aug 22, 2005 | 29.83 | 29.99 | 29.73 | 29.95 | 812,986 | +0.15(+0.52%) |
Aug 19, 2005 | 29.78 | 29.89 | 29.74 | 29.80 | 1,190,215 | +0.14(+0.47%) |
Aug 18, 2005 | 29.34 | 29.89 | 29.33 | 29.66 | 2,539,554 | +0.29(+0.98%) |
Aug 17, 2005 | 29.39 | 29.40 | 29.23 | 29.37 | 1,702,317 | -0.04(-0.14%) |
Aug 16, 2005 | 29.77 | 29.88 | 29.32 | 29.41 | 4,841,245 | -0.50(-1.67%) |
Aug 15, 2005 | 29.96 | 29.99 | 29.78 | 29.91 | 1,455,173 | -0.09(-0.29%) |
Aug 12, 2005 | 30.20 | 30.23 | 29.93 | 30.00 | 1,931,947 | -0.23(-0.75%) |
Aug 11, 2005 | 30.24 | 30.26 | 29.85 | 30.23 | 3,022,466 | -0.07(-0.24%) |
Aug 10, 2005 | 30.89 | 30.90 | 30.28 | 30.30 | 2,164,571 | -0.55(-1.78%) |
Aug 09, 2005 | 30.55 | 30.96 | 30.55 | 30.85 | 2,033,290 | +0.37(+1.21%) |
Aug 08, 2005 | 30.76 | 30.83 | 30.42 | 30.48 | 1,617,590 | -0.07(-0.22%) |
Aug 05, 2005 | 30.72 | 31.05 | 30.44 | 30.55 | 2,323,396 | -0.01(-0.02%) |
Aug 04, 2005 | 30.36 | 30.56 | 30.00 | 30.56 | 1,673,725 | +0.36(+1.19%) |
Aug 03, 2005 | 30.44 | 30.51 | 30.10 | 30.20 | 1,693,934 | +0.10(+0.33%) |
Aug 02, 2005 | 30.27 | 30.31 | 30.01 | 30.09 | 1,571,485 | -0.02(-0.07%) |
Aug 01, 2005 | 30.50 | 30.58 | 30.03 | 30.11 | 1,951,407 | -0.25(-0.81%) |
Jul 29, 2005 | 30.40 | 30.58 | 30.30 | 30.36 | 1,808,001 | +0.03(+0.11%) |
Jul 28, 2005 | 30.84 | 30.86 | 30.14 | 30.33 | 3,360,475 | -0.07(-0.22%) |
Jul 27, 2005 | 32.01 | 32.03 | 30.40 | 30.40 | 5,475,198 | -1.34(-4.21%) |
Jul 26, 2005 | 32.23 | 32.26 | 31.73 | 31.73 | 1,360,117 | -0.45(-1.39%) |
Jul 25, 2005 | 32.42 | 32.60 | 32.04 | 32.18 | 1,333,172 | -0.16(-0.50%) |
Jul 22, 2005 | 32.59 | 32.66 | 32.15 | 32.34 | 735,894 | -0.25(-0.76%) |
Jul 21, 2005 | 32.85 | 32.86 | 32.54 | 32.59 | 1,053,245 | -0.20(-0.61%) |
Jul 20, 2005 | 32.69 | 32.93 | 32.51 | 32.79 | 1,045,610 | +0.03(+0.08%) |
Jul 19, 2005 | 32.64 | 32.79 | 32.39 | 32.76 | 1,351,584 | +0.21(+0.66%) |
Jul 18, 2005 | 32.35 | 32.75 | 32.29 | 32.55 | 1,159,228 | +0.23(+0.72%) |
Jul 15, 2005 | 32.23 | 32.43 | 31.95 | 32.31 | 1,257,876 | +0.09(+0.29%) |
Jul 14, 2005 | 32.51 | 32.65 | 32.18 | 32.22 | 1,325,687 | -0.23(-0.72%) |
Jul 13, 2005 | 32.49 | 32.53 | 32.21 | 32.45 | 1,432,868 | -0.13(-0.39%) |
Jul 12, 2005 | 32.89 | 32.93 | 32.50 | 32.58 | 1,243,506 | -0.28(-0.85%) |
Jul 11, 2005 | 32.80 | 33.05 | 32.68 | 32.86 | 1,250,990 | +0.14(+0.43%) |
Jul 08, 2005 | 32.00 | 32.95 | 32.00 | 32.72 | 3,823,328 | +0.69(+2.15%) |
Jul 07, 2005 | 30.94 | 32.23 | 30.94 | 32.03 | 3,738,451 | -0.13(-0.42%) |
Jul 06, 2005 | 32.63 | 32.68 | 32.17 | 32.17 | 876,007 | -0.53(-1.61%) |
Jul 05, 2005 | 32.41 | 32.76 | 32.27 | 32.69 | 1,239,015 | +0.15(+0.45%) |
Jul 01, 2005 | 32.12 | 32.73 | 32.09 | 32.55 | 1,126,295 | +0.24(+0.74%) |
Jun 30, 2005 | 32.63 | 32.63 | 32.13 | 32.31 | 1,642,439 | -0.24(-0.74%) |
Jun 29, 2005 | 32.27 | 32.73 | 32.02 | 32.55 | 2,537,009 | +0.58(+1.82%) |
Jun 28, 2005 | 31.48 | 32.23 | 31.22 | 31.97 | 1,930,450 | +0.45(+1.42%) |
Jun 27, 2005 | 31.40 | 31.60 | 31.22 | 31.52 | 1,801,863 | -0.01(-0.04%) |
Jun 24, 2005 | 31.73 | 31.90 | 31.53 | 31.53 | 1,096,057 | -0.32(-1.01%) |
Jun 23, 2005 | 31.87 | 32.27 | 31.74 | 31.85 | 2,845,378 | +0.06(+0.19%) |
Jun 22, 2005 | 31.74 | 32.05 | 31.60 | 31.79 | 3,338,320 | +0.12(+0.38%) |
Jun 21, 2005 | 31.60 | 31.78 | 31.52 | 31.67 | 1,099,949 | +0.09(+0.30%) |
Jun 20, 2005 | 31.63 | 31.65 | 31.34 | 31.58 | 1,653,816 | -0.27(-0.86%) |
Jun 17, 2005 | 31.93 | 32.13 | 31.77 | 31.85 | 3,099,708 | -0.04(-0.13%) |
Jun 16, 2005 | 30.75 | 32.11 | 30.75 | 31.89 | 4,388,122 | +0.89(+2.87%) |
Jun 15, 2005 | 30.63 | 31.12 | 30.58 | 31.00 | 2,394,201 | +0.29(+0.94%) |
Jun 14, 2005 | 30.56 | 30.77 | 30.43 | 30.72 | 1,385,116 | +0.25(+0.83%) |
Jun 13, 2005 | 30.35 | 30.87 | 30.23 | 30.46 | 1,855,304 | +0.11(+0.35%) |
Jun 10, 2005 | 30.68 | 30.74 | 30.15 | 30.36 | 2,155,889 | -0.33(-1.07%) |
Jun 09, 2005 | 30.69 | 30.78 | 30.21 | 30.68 | 1,774,170 | +0.01(+0.04%) |
Jun 08, 2005 | 30.96 | 31.34 | 30.67 | 30.67 | 2,319,504 | -0.33(-1.06%) |
Jun 07, 2005 | 31.05 | 31.48 | 30.90 | 31.00 | 2,417,105 | -0.08(-0.26%) |
Jun 06, 2005 | 30.98 | 31.26 | 30.77 | 31.08 | 3,567,651 | +0.05(+0.17%) |
Jun 03, 2005 | 30.96 | 31.31 | 30.77 | 31.02 | 2,546,590 | +0.11(+0.35%) |
Jun 02, 2005 | 30.70 | 30.93 | 30.64 | 30.92 | 1,758,452 | +0.08(+0.26%) |
Jun 01, 2005 | 30.70 | 30.85 | 30.54 | 30.84 | 2,823,523 | +0.03(+0.11%) |
May 31, 2005 | 29.93 | 30.83 | 29.78 | 30.80 | 3,753,121 | +0.84(+2.79%) |
May 27, 2005 | 30.08 | 30.10 | 29.64 | 29.97 | 1,985,537 | +0.03(+0.11%) |
May 26, 2005 | 29.74 | 30.30 | 29.67 | 29.93 | 4,835,108 | -0.06(-0.20%) |
May 25, 2005 | 30.28 | 30.43 | 29.99 | 29.99 | 2,277,740 | -0.32(-1.06%) |
May 24, 2005 | 30.23 | 30.40 | 30.09 | 30.32 | 2,630,119 | -0.04(-0.13%) |
May 23, 2005 | 30.20 | 30.48 | 30.06 | 30.36 | 2,173,403 | +0.25(+0.82%) |
May 20, 2005 | 30.06 | 30.22 | 29.93 | 30.11 | 1,328,382 | -0.12(-0.40%) |
May 19, 2005 | 30.28 | 30.36 | 30.14 | 30.23 | 2,043,170 | -0.02(-0.07%) |
May 18, 2005 | 29.79 | 30.48 | 29.67 | 30.25 | 3,757,762 | +0.39(+1.32%) |
May 17, 2005 | 29.36 | 30.02 | 29.36 | 29.85 | 2,148,255 | +0.49(+1.68%) |
May 16, 2005 | 28.65 | 29.39 | 28.65 | 29.36 | 2,187,774 | +0.71(+2.50%) |
May 13, 2005 | 28.52 | 28.88 | 28.45 | 28.65 | 1,486,608 | +0.12(+0.42%) |
May 12, 2005 | 28.34 | 28.56 | 28.09 | 28.52 | 1,264,313 | +0.14(+0.49%) |
May 11, 2005 | 28.32 | 28.40 | 27.99 | 28.38 | 1,270,301 | +0.11(+0.38%) |
May 10, 2005 | 28.32 | 28.54 | 28.17 | 28.28 | 836,039 | -0.29(-1.01%) |
May 09, 2005 | 28.42 | 28.58 | 28.30 | 28.57 | 1,190,065 | +0.12(+0.42%) |
May 06, 2005 | 28.69 | 28.77 | 28.42 | 28.44 | 1,131,385 | -0.22(-0.77%) |
May 05, 2005 | 28.79 | 29.12 | 28.67 | 28.67 | 882,145 | -0.08(-0.28%) |
May 04, 2005 | 28.20 | 28.88 | 28.18 | 28.75 | 1,288,863 | +0.58(+2.06%) |
May 03, 2005 | 27.99 | 28.29 | 27.93 | 28.16 | 1,843,478 | +0.05(+0.19%) |
May 02, 2005 | 28.30 | 28.34 | 27.86 | 28.11 | 1,327,633 | +0.04(+0.14%) |
Apr 29, 2005 | 27.51 | 28.08 | 27.30 | 28.07 | 2,647,932 | +0.58(+2.11%) |
Apr 28, 2005 | 27.24 | 27.82 | 27.20 | 27.49 | 1,416,701 | -0.10(-0.36%) |
Apr 27, 2005 | 27.55 | 27.62 | 27.37 | 27.59 | 2,884,898 | -0.37(-1.31%) |
Apr 26, 2005 | 28.16 | 28.16 | 27.87 | 27.96 | 1,827,611 | -0.43(-1.53%) |
Apr 25, 2005 | 28.52 | 28.64 | 28.36 | 28.39 | 3,328,440 | -0.07(-0.26%) |
Apr 22, 2005 | 28.99 | 29.06 | 28.20 | 28.46 | 3,315,716 | -0.40(-1.39%) |
Apr 21, 2005 | 29.11 | 29.16 | 28.49 | 28.87 | 5,746,294 | +0.77(+2.76%) |
Apr 20, 2005 | 28.16 | 28.42 | 27.91 | 28.09 | 4,088,585 | +0.03(+0.12%) |
Apr 19, 2005 | 28.06 | 28.26 | 27.98 | 28.06 | 3,258,533 | +0.02(+0.07%) |
Apr 18, 2005 | 28.39 | 28.70 | 28.04 | 28.04 | 2,292,559 | -0.42(-1.48%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.42 | 28.46 | 3,792,491 | -0.51(-1.75%) |
Apr 14, 2005 | 29.29 | 29.41 | 28.95 | 28.97 | 2,008,141 | -0.33(-1.12%) |
Apr 13, 2005 | 29.56 | 29.65 | 29.13 | 29.29 | 2,749,574 | -0.31(-1.04%) |
Apr 12, 2005 | 29.53 | 29.60 | 29.09 | 29.60 | 2,077,599 | +0.07(+0.23%) |
Apr 11, 2005 | 29.56 | 29.73 | 29.41 | 29.53 | 1,001,900 | -0.03(-0.09%) |
Apr 08, 2005 | 30.08 | 30.18 | 29.35 | 29.56 | 2,537,309 | -0.31(-1.03%) |
Apr 07, 2005 | 29.59 | 29.87 | 29.29 | 29.87 | 3,514,060 | +0.10(+0.34%) |
Apr 06, 2005 | 29.57 | 29.91 | 29.51 | 29.77 | 1,392,750 | +0.37(+1.27%) |
Apr 05, 2005 | 29.19 | 29.58 | 29.16 | 29.39 | 1,595,735 | +0.34(+1.17%) |
Apr 04, 2005 | 29.39 | 29.39 | 28.85 | 29.05 | 1,734,052 | -0.52(-1.76%) |
Apr 01, 2005 | 29.99 | 29.99 | 29.43 | 29.57 | 3,163,178 | -0.28(-0.94%) |
Mar 31, 2005 | 29.54 | 29.93 | 29.37 | 29.85 | 3,958,202 | +0.37(+1.27%) |
Mar 30, 2005 | 29.15 | 29.51 | 29.11 | 29.48 | 2,299,745 | +0.41(+1.43%) |
Mar 29, 2005 | 29.09 | 29.54 | 28.96 | 29.07 | 2,575,331 | +0.07(+0.23%) |
Mar 28, 2005 | 28.89 | 29.21 | 28.76 | 29.00 | 4,512,817 | +0.16(+0.56%) |
Mar 24, 2005 | 29.20 | 29.41 | 28.80 | 28.84 | 3,230,540 | -0.42(-1.44%) |
Mar 23, 2005 | 29.36 | 29.73 | 29.21 | 29.26 | 4,065,981 | -0.37(-1.26%) |
Mar 22, 2005 | 30.43 | 30.52 | 29.23 | 29.63 | 7,201,616 | -0.94(-3.08%) |
Mar 21, 2005 | 31.97 | 32.07 | 30.23 | 30.58 | 4,942,588 | -1.56(-4.84%) |
Mar 18, 2005 | 32.15 | 32.50 | 32.10 | 32.13 | 2,799,273 | +0.15(+0.48%) |
Mar 17, 2005 | 31.76 | 32.11 | 31.76 | 31.98 | 1,396,792 | +0.24(+0.76%) |
Mar 16, 2005 | 31.68 | 32.24 | 31.61 | 31.74 | 4,367,315 | +0.23(+0.72%) |
Mar 15, 2005 | 30.73 | 31.75 | 30.72 | 31.51 | 4,870,436 | +1.22(+4.01%) |
Mar 14, 2005 | 30.53 | 30.71 | 30.24 | 30.30 | 1,736,597 | -0.20(-0.66%) |
Mar 11, 2005 | 30.66 | 30.84 | 30.30 | 30.50 | 2,238,670 | +0.09(+0.29%) |
Mar 10, 2005 | 31.00 | 31.00 | 30.06 | 30.41 | 3,665,850 | -0.27(-0.89%) |
Mar 09, 2005 | 30.96 | 30.98 | 30.57 | 30.68 | 2,564,403 | -0.25(-0.80%) |
Mar 08, 2005 | 31.19 | 31.59 | 30.89 | 30.93 | 3,976,165 | -0.19(-0.60%) |
Mar 07, 2005 | 31.20 | 31.40 | 31.06 | 31.12 | 1,955,000 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.69 | 31.11 | 31.11 | 2,941,182 | -0.25(-0.81%) |
Mar 03, 2005 | 31.50 | 31.57 | 31.28 | 31.36 | 1,494,841 | -0.13(-0.42%) |
Mar 02, 2005 | 31.23 | 31.56 | 31.21 | 31.50 | 2,119,813 | +0.10(+0.32%) |
Mar 01, 2005 | 31.60 | 31.68 | 31.30 | 31.40 | 3,208,835 | -0.17(-0.53%) |
Feb 28, 2005 | 31.76 | 31.80 | 31.46 | 31.56 | 1,695,880 | -0.36(-1.13%) |
Feb 25, 2005 | 31.36 | 31.97 | 31.26 | 31.93 | 1,816,084 | +0.68(+2.18%) |
Feb 24, 2005 | 30.73 | 31.41 | 30.54 | 31.24 | 4,788,104 | +0.63(+2.07%) |
Feb 23, 2005 | 31.33 | 31.40 | 30.61 | 30.61 | 4,041,581 | -0.59(-1.88%) |
Feb 22, 2005 | 32.07 | 32.10 | 31.09 | 31.20 | 2,427,883 | -0.84(-2.61%) |
Feb 18, 2005 | 32.02 | 32.29 | 31.93 | 32.03 | 1,248,745 | +0.10(+0.31%) |
Feb 17, 2005 | 32.33 | 32.53 | 31.93 | 31.93 | 1,495,590 | -0.32(-0.99%) |
Feb 16, 2005 | 32.54 | 32.55 | 32.09 | 32.25 | 1,796,923 | -0.31(-0.96%) |
Feb 15, 2005 | 32.80 | 32.93 | 32.45 | 32.57 | 1,809,647 | -0.27(-0.81%) |
Feb 14, 2005 | 32.60 | 33.07 | 32.60 | 32.83 | 2,072,210 | +0.26(+0.80%) |
Feb 11, 2005 | 31.97 | 32.71 | 31.97 | 32.57 | 3,914,192 | +0.56(+1.75%) |
Feb 10, 2005 | 32.00 | 32.23 | 31.80 | 32.01 | 1,352,932 | +0.22(+0.69%) |
Feb 09, 2005 | 32.08 | 32.11 | 31.74 | 31.79 | 1,350,986 | -0.26(-0.81%) |
Feb 08, 2005 | 32.37 | 32.37 | 31.93 | 32.05 | 1,508,613 | -0.35(-1.07%) |
Feb 07, 2005 | 32.43 | 32.90 | 32.33 | 32.40 | 2,382,974 | +0.15(+0.48%) |
Feb 04, 2005 | 31.94 | 32.33 | 31.94 | 32.25 | 2,947,470 | +0.31(+0.98%) |
Feb 03, 2005 | 32.75 | 32.75 | 31.91 | 31.93 | 3,287,125 | -0.81(-2.49%) |
Feb 02, 2005 | 33.18 | 33.18 | 32.56 | 32.75 | 4,535,870 | -0.22(-0.67%) |
Feb 01, 2005 | 34.16 | 34.20 | 32.77 | 32.97 | 11,371,935 | -2.44(-6.89%) |
Jan 31, 2005 | 35.15 | 35.52 | 35.15 | 35.41 | 1,377,631 | +0.40(+1.14%) |
Jan 28, 2005 | 35.20 | 35.45 | 34.84 | 35.00 | 1,039,922 | -0.33(-0.93%) |
Jan 27, 2005 | 35.17 | 35.42 | 34.90 | 35.33 | 518,838 | +0.09(+0.27%) |
Jan 26, 2005 | 35.12 | 35.31 | 34.88 | 35.24 | 1,117,014 | +0.13(+0.38%) |
Jan 25, 2005 | 35.17 | 35.45 | 35.07 | 35.10 | 1,403,378 | +0.13(+0.36%) |
Jan 24, 2005 | 35.27 | 35.37 | 34.74 | 34.98 | 1,739,441 | -0.34(-0.96%) |
Jan 21, 2005 | 35.94 | 35.99 | 35.32 | 35.32 | 1,374,038 | -0.41(-1.14%) |
Jan 20, 2005 | 36.21 | 36.24 | 35.71 | 35.73 | 3,116,923 | -0.76(-2.09%) |
Jan 19, 2005 | 36.61 | 36.74 | 36.36 | 36.49 | 5,220,270 | -0.15(-0.42%) |
Jan 18, 2005 | 36.01 | 36.66 | 35.71 | 36.64 | 1,168,808 | +0.66(+1.84%) |
Jan 14, 2005 | 35.62 | 36.06 | 35.54 | 35.98 | 1,561,904 | +0.56(+1.58%) |
Jan 13, 2005 | 35.41 | 35.69 | 35.23 | 35.42 | 1,032,138 | +0.00(+0.00%) |
Jan 12, 2005 | 35.07 | 35.42 | 34.92 | 35.42 | 1,769,380 | +0.45(+1.28%) |
Jan 11, 2005 | 35.35 | 35.38 | 34.97 | 34.97 | 1,461,909 | -0.33(-0.95%) |
Jan 10, 2005 | 35.45 | 35.55 | 35.19 | 35.31 | 1,034,832 | -0.14(-0.40%) |
Jan 07, 2005 | 35.74 | 35.79 | 35.31 | 35.45 | 858,194 | -0.13(-0.36%) |
Jan 06, 2005 | 35.51 | 35.60 | 35.36 | 35.57 | 1,558,312 | +0.27(+0.76%) |
Jan 05, 2005 | 35.85 | 35.93 | 35.29 | 35.31 | 2,193,163 | -0.51(-1.42%) |
Jan 04, 2005 | 36.27 | 36.55 | 35.81 | 35.81 | 1,358,770 | -0.36(-1.00%) |
Jan 03, 2005 | 36.51 | 36.90 | 36.17 | 36.17 | 1,001,750 | -0.19(-0.53%) |
Dec 31, 2004 | 36.82 | 36.82 | 36.36 | 36.37 | 581,709 | -0.38(-1.04%) |
Dec 30, 2004 | 36.80 | 36.90 | 36.55 | 36.75 | 671,376 | -0.16(-0.43%) |
Dec 29, 2004 | 36.94 | 36.99 | 36.56 | 36.91 | 802,807 | -0.11(-0.31%) |
Dec 28, 2004 | 36.31 | 37.06 | 36.31 | 37.02 | 1,424,036 | +0.75(+2.06%) |
Dec 27, 2004 | 36.34 | 36.37 | 35.93 | 36.27 | 952,501 | +0.27(+0.74%) |
Dec 23, 2004 | 36.01 | 36.11 | 35.79 | 36.01 | 648,173 | -0.03(-0.09%) |
Dec 22, 2004 | 35.91 | 36.07 | 35.79 | 36.04 | 790,832 | +0.20(+0.56%) |
Dec 21, 2004 | 35.32 | 36.21 | 35.32 | 35.84 | 2,076,252 | +0.55(+1.55%) |
Dec 20, 2004 | 35.17 | 35.37 | 34.97 | 35.29 | 989,775 | +0.20(+0.57%) |
Dec 17, 2004 | 34.64 | 35.17 | 34.62 | 35.09 | 651,916 | +0.41(+1.19%) |
Dec 16, 2004 | 35.14 | 35.17 | 34.52 | 34.68 | 1,809,198 | +0.15(+0.45%) |
Dec 15, 2004 | 34.54 | 35.04 | 34.44 | 34.52 | 1,674,025 | -0.07(-0.19%) |
Dec 14, 2004 | 34.14 | 34.67 | 33.78 | 34.59 | 2,210,378 | +0.79(+2.33%) |
Dec 13, 2004 | 33.83 | 33.87 | 33.62 | 33.80 | 1,239,015 | +0.07(+0.20%) |
Dec 10, 2004 | 33.74 | 33.86 | 33.50 | 33.74 | 905,347 | +0.01(+0.02%) |
Dec 09, 2004 | 33.47 | 33.80 | 33.37 | 33.73 | 1,305,030 | +0.00(+0.00%) |
Dec 08, 2004 | 33.80 | 33.84 | 33.50 | 33.73 | 871,517 | -0.07(-0.20%) |
Dec 07, 2004 | 34.28 | 34.40 | 33.70 | 33.80 | 908,341 | -0.45(-1.31%) |
Dec 06, 2004 | 33.83 | 34.29 | 33.83 | 34.24 | 1,345,297 | +0.37(+1.10%) |
Dec 03, 2004 | 33.47 | 33.89 | 33.47 | 33.87 | 1,013,576 | +0.24(+0.71%) |
Dec 02, 2004 | 33.45 | 34.07 | 33.45 | 33.63 | 2,337,767 | +0.23(+0.68%) |
Dec 01, 2004 | 33.27 | 33.54 | 33.27 | 33.40 | 3,226,199 | +0.20(+0.60%) |
Nov 30, 2004 | 33.11 | 33.27 | 33.01 | 33.20 | 1,004,594 | +0.22(+0.67%) |
Nov 29, 2004 | 33.20 | 33.26 | 32.91 | 32.98 | 1,572,083 | -0.10(-0.30%) |
Nov 26, 2004 | 33.00 | 33.14 | 32.93 | 33.08 | 269,299 | +0.15(+0.45%) |
Nov 24, 2004 | 32.33 | 33.13 | 32.33 | 32.93 | 1,225,093 | +0.65(+2.01%) |
Nov 23, 2004 | 31.97 | 32.40 | 31.97 | 32.29 | 1,018,666 | +0.39(+1.21%) |
Nov 22, 2004 | 32.12 | 32.13 | 31.80 | 31.90 | 812,238 | -0.23(-0.73%) |
Nov 19, 2004 | 32.33 | 32.35 | 32.06 | 32.13 | 1,007,588 | -0.20(-0.62%) |
Nov 18, 2004 | 32.18 | 32.59 | 32.18 | 32.33 | 757,001 | +0.15(+0.48%) |
Nov 17, 2004 | 32.55 | 32.67 | 32.13 | 32.18 | 1,875,962 | -0.17(-0.54%) |
Nov 16, 2004 | 32.48 | 32.71 | 32.29 | 32.35 | 682,753 | -0.32(-0.98%) |
Nov 15, 2004 | 33.00 | 33.00 | 32.61 | 32.67 | 932,442 | -0.39(-1.19%) |
Nov 12, 2004 | 32.73 | 33.07 | 32.40 | 33.07 | 1,053,245 | +0.33(+1.02%) |
Nov 11, 2004 | 32.57 | 32.79 | 32.47 | 32.73 | 1,236,470 | +0.32(+0.99%) |
Nov 10, 2004 | 32.39 | 32.63 | 32.35 | 32.41 | 1,080,938 | +0.16(+0.50%) |
Nov 09, 2004 | 32.23 | 32.41 | 32.11 | 32.25 | 1,482,417 | -0.11(-0.35%) |
Nov 08, 2004 | 32.31 | 32.61 | 32.13 | 32.37 | 2,272,650 | +0.00(+0.00%) |
Nov 05, 2004 | 32.67 | 32.71 | 32.14 | 32.37 | 1,721,178 | -0.17(-0.51%) |
Nov 04, 2004 | 32.06 | 32.53 | 31.80 | 32.53 | 3,118,120 | +0.47(+1.48%) |
Nov 03, 2004 | 32.07 | 32.33 | 31.91 | 32.06 | 1,712,197 | +0.33(+1.03%) |
Nov 02, 2004 | 31.36 | 32.07 | 31.28 | 31.73 | 2,105,143 | +0.50(+1.60%) |
Nov 01, 2004 | 31.05 | 31.61 | 31.04 | 31.23 | 924,209 | +0.10(+0.32%) |
Oct 29, 2004 | 30.96 | 31.20 | 30.80 | 31.13 | 662,544 | +0.21(+0.69%) |
Oct 28, 2004 | 31.00 | 31.24 | 30.90 | 30.92 | 1,284,671 | -0.15(-0.47%) |
Oct 27, 2004 | 31.10 | 31.21 | 30.80 | 31.06 | 1,723,723 | -0.03(-0.11%) |
Oct 26, 2004 | 31.23 | 31.24 | 30.88 | 31.10 | 1,759,500 | -0.27(-0.85%) |
Oct 25, 2004 | 31.19 | 31.60 | 31.00 | 31.36 | 874,810 | +0.09(+0.30%) |
Oct 22, 2004 | 31.40 | 31.86 | 31.06 | 31.27 | 2,536,860 | -0.01(-0.04%) |
Oct 21, 2004 | 32.53 | 32.53 | 30.04 | 31.28 | 5,359,485 | -0.95(-2.94%) |
Oct 20, 2004 | 32.05 | 32.23 | 31.69 | 32.23 | 2,843,582 | +0.07(+0.21%) |
Oct 19, 2004 | 32.47 | 32.47 | 31.84 | 32.17 | 1,386,912 | -0.26(-0.80%) |
Oct 18, 2004 | 32.32 | 32.43 | 31.93 | 32.43 | 2,570,840 | +0.15(+0.46%) |
Oct 15, 2004 | 31.33 | 32.38 | 31.30 | 32.28 | 4,689,606 | +1.04(+3.31%) |
Oct 14, 2004 | 31.13 | 31.39 | 30.90 | 31.24 | 1,090,519 | +0.14(+0.45%) |
Oct 13, 2004 | 31.30 | 31.50 | 30.93 | 31.10 | 1,260,720 | -0.06(-0.19%) |
Oct 12, 2004 | 31.14 | 31.28 | 30.88 | 31.16 | 1,326,586 | -0.29(-0.91%) |
Oct 11, 2004 | 31.31 | 31.52 | 31.30 | 31.45 | 1,253,984 | +0.23(+0.73%) |
Oct 08, 2004 | 31.05 | 31.46 | 30.80 | 31.22 | 1,804,857 | +0.03(+0.11%) |
Oct 07, 2004 | 31.43 | 31.43 | 31.10 | 31.19 | 1,982,394 | -0.28(-0.89%) |
Oct 06, 2004 | 31.03 | 31.66 | 30.90 | 31.47 | 2,285,674 | +0.44(+1.42%) |
Oct 05, 2004 | 30.73 | 31.29 | 30.52 | 31.03 | 2,793,285 | +0.47(+1.53%) |
Oct 04, 2004 | 30.07 | 30.84 | 30.02 | 30.56 | 3,502,833 | +0.94(+3.18%) |