Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.60 | 39.90 | 39.35 | 39.60 | 22,033 | -0.60(-1.49%) |
Nov 29, 2005 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.20 | 40.40 | 39.90 | 40.20 | 33,343 | +0.35(+0.88%) |
Nov 25, 2005 | 39.85 | 40.20 | 39.65 | 39.85 | 234,020 | -0.65(-1.60%) |
Nov 23, 2005 | 40.50 | 40.50 | 40.20 | 40.50 | 189,963 | +0.80(+2.02%) |
Nov 22, 2005 | 39.70 | 39.85 | 39.40 | 39.70 | 57,513 | -0.05(-0.13%) |
Nov 21, 2005 | 39.75 | 40.15 | 39.70 | 39.75 | 20,017 | +0.05(+0.13%) |
Nov 18, 2005 | 39.70 | 39.70 | 39.25 | 39.70 | 20,432 | +0.50(+1.28%) |
Nov 17, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 23,018 | +0.20(+0.51%) |
Nov 16, 2005 | 39.00 | 39.25 | 39.00 | 39.00 | 19,330 | -0.30(-0.76%) |
Nov 15, 2005 | 39.30 | 39.65 | 36.25 | 39.30 | 25,898 | -0.20(-0.51%) |
Nov 14, 2005 | 39.50 | 40.15 | 39.50 | 39.50 | 15,498 | -0.30(-0.75%) |
Nov 11, 2005 | 39.80 | 39.95 | 39.80 | 39.80 | 8,017 | +0.50(+1.27%) |
Nov 10, 2005 | 39.30 | 39.30 | 39.00 | 39.30 | 22,338 | +0.80(+2.08%) |
Nov 09, 2005 | 38.50 | 38.50 | 38.15 | 38.50 | 10,495 | +0.25(+0.65%) |
Nov 08, 2005 | 38.75 | 38.50 | 38.10 | 38.25 | 50,677 | -0.50(-1.29%) |
Nov 07, 2005 | 38.75 | 38.85 | 38.50 | 38.75 | 27,647 | +0.35(+0.91%) |
Nov 04, 2005 | 38.40 | 39.20 | 38.30 | 38.40 | 42,808 | -0.80(-2.04%) |
Nov 03, 2005 | 39.20 | 39.40 | 39.00 | 39.20 | 35,648 | +0.50(+1.29%) |
Nov 02, 2005 | 38.70 | 38.70 | 37.75 | 38.70 | 49,911 | +0.50(+1.31%) |
Nov 01, 2005 | 38.20 | 38.30 | 38.00 | 38.20 | 23,804 | +0.40(+1.06%) |
Oct 31, 2005 | 37.40 | 38.15 | 37.55 | 37.80 | 29,973 | +0.40(+1.07%) |
Oct 28, 2005 | 37.40 | 37.60 | 37.25 | 37.40 | 32,987 | +0.15(+0.40%) |
Oct 27, 2005 | 37.25 | 37.70 | 37.25 | 37.25 | 20,443 | -0.30(-0.80%) |
Oct 26, 2005 | 37.55 | 37.80 | 37.30 | 37.55 | 10,461 | +0.15(+0.40%) |
Oct 25, 2005 | 37.40 | 37.80 | 37.25 | 37.40 | 25,402 | +0.00(+0.00%) |
Oct 24, 2005 | 37.40 | 37.55 | 37.15 | 37.40 | 29,494 | +0.20(+0.54%) |
Oct 21, 2005 | 37.20 | 37.70 | 37.05 | 37.20 | 103,087 | -0.24(-0.64%) |
Oct 20, 2005 | 37.44 | 37.80 | 37.25 | 37.44 | 26,581 | -0.06(-0.16%) |
Oct 19, 2005 | 37.50 | 37.50 | 36.95 | 37.50 | 24,966 | -0.25(-0.66%) |
Oct 18, 2005 | 37.75 | 37.95 | 37.65 | 37.75 | 402,841 | -0.70(-1.82%) |
Oct 17, 2005 | 38.45 | 38.60 | 38.30 | 38.45 | 20,629 | -0.25(-0.65%) |
Oct 14, 2005 | 38.70 | 38.90 | 38.15 | 38.70 | 32,163 | +1.19(+3.17%) |
Oct 13, 2005 | 38.05 | 37.65 | 37.20 | 37.51 | 35,191 | -0.54(-1.42%) |
Oct 12, 2005 | 38.05 | 38.45 | 37.95 | 38.05 | 24,505 | -0.25(-0.65%) |
Oct 11, 2005 | 38.30 | 38.35 | 38.10 | 38.30 | 9,509 | +0.30(+0.79%) |
Oct 10, 2005 | 38.15 | 38.30 | 37.95 | 38.00 | 10,015 | -0.15(-0.39%) |
Oct 07, 2005 | 38.15 | 38.40 | 38.10 | 38.15 | 16,385 | +0.00(+0.00%) |
Oct 06, 2005 | 38.15 | 38.15 | 38.15 | 38.15 | 0 | -0.30(-0.78%) |
Oct 05, 2005 | 38.45 | 38.45 | 38.45 | 38.45 | 0 | +0.15(+0.39%) |
Oct 04, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 38.50 | 38.15 | 38.30 | 33,505 | +0.35(+0.92%) | |
Sep 30, 2005 | 38.40 | 37.95 | 37.95 | 15,500 | +0.10(+0.26%) | |
Sep 29, 2005 | 37.85 | 37.57 | 37.85 | 22,753 | +0.25(+0.66%) | |
Sep 28, 2005 | 37.60 | 37.85 | 37.59 | 37.60 | 20,608 | +0.85(+2.31%) |
Sep 27, 2005 | 36.75 | 36.95 | 36.55 | 36.75 | 80,899 | -0.10(-0.27%) |
Sep 26, 2005 | 36.85 | 37.20 | 36.80 | 36.85 | 16,993 | +0.55(+1.52%) |
Sep 23, 2005 | 36.30 | 36.30 | 36.00 | 36.30 | 17,418 | +0.30(+0.83%) |
Sep 22, 2005 | 36.00 | 36.40 | 35.95 | 36.00 | 24,020 | -0.80(-2.17%) |
Sep 21, 2005 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.80 | 36.95 | 36.50 | 36.80 | 11,757 | +0.25(+0.68%) |
Sep 19, 2005 | 36.55 | 36.65 | 36.35 | 36.55 | 24,362 | -0.35(-0.95%) |
Sep 16, 2005 | 36.90 | 36.95 | 36.70 | 36.90 | 19,287 | +0.25(+0.68%) |
Sep 15, 2005 | 36.65 | 36.70 | 36.40 | 36.65 | 20,814 | -0.10(-0.27%) |
Sep 14, 2005 | 36.75 | 37.20 | 36.75 | 36.75 | 21,053 | -0.25(-0.68%) |
Sep 13, 2005 | 37.00 | 37.10 | 36.95 | 37.00 | 11,845 | -0.60(-1.60%) |
Sep 12, 2005 | 37.60 | 37.75 | 37.50 | 37.60 | 24,074 | -0.50(-1.31%) |
Sep 09, 2005 | 38.10 | 38.30 | 37.75 | 38.10 | 49,308 | +0.25(+0.66%) |
Sep 08, 2005 | 37.85 | 37.90 | 37.40 | 37.85 | 126,153 | +0.20(+0.53%) |
Sep 07, 2005 | 37.65 | 37.90 | 37.55 | 37.65 | 33,514 | +0.05(+0.13%) |
Sep 06, 2005 | 37.60 | 37.75 | 37.45 | 37.60 | 16,944 | +0.65(+1.76%) |
Sep 02, 2005 | 36.95 | 36.95 | 36.60 | 36.95 | 31,557 | +0.20(+0.54%) |
Sep 01, 2005 | 36.75 | 36.80 | 36.50 | 36.75 | 41,296 | +0.45(+1.24%) |
Aug 31, 2005 | 36.30 | 36.45 | 35.80 | 36.30 | 17,361 | +0.95(+2.69%) |
Aug 30, 2005 | 35.35 | 35.60 | 35.35 | 35.35 | 30,889 | -0.45(-1.26%) |
Aug 29, 2005 | 35.80 | 35.95 | 35.65 | 35.80 | 13,261 | -0.10(-0.28%) |
Aug 26, 2005 | 35.90 | 36.20 | 35.90 | 35.90 | 13,892 | -0.10(-0.28%) |
Aug 25, 2005 | 36.00 | 36.25 | 36.00 | 36.00 | 20,257 | -0.70(-1.91%) |
Aug 24, 2005 | 36.70 | 36.75 | 36.30 | 36.70 | 36,020 | -0.10(-0.27%) |
Aug 23, 2005 | 36.80 | 36.80 | 36.55 | 36.80 | 30,245 | -0.30(-0.81%) |
Aug 22, 2005 | 37.10 | 37.20 | 36.90 | 37.10 | 25,577 | +0.50(+1.37%) |
Aug 19, 2005 | 36.60 | 36.80 | 36.50 | 36.60 | 16,997 | +0.10(+0.27%) |
Aug 18, 2005 | 36.50 | 36.50 | 36.18 | 36.50 | 58,508 | -0.45(-1.22%) |
Aug 17, 2005 | 36.95 | 36.95 | 36.40 | 36.95 | 25,583 | -0.20(-0.54%) |
Aug 16, 2005 | 37.15 | 37.45 | 36.95 | 37.15 | 17,716 | -0.65(-1.72%) |
Aug 15, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,304 | +0.70(+1.89%) |
Aug 12, 2005 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 37.10 | 37.35 | 37.00 | 37.10 | 36,179 | +0.00(+0.00%) |
Aug 09, 2005 | 37.10 | 37.35 | 37.00 | 37.10 | 36,179 | -0.20(-0.54%) |
Aug 08, 2005 | 37.30 | 37.60 | 37.20 | 37.30 | 45,039 | +0.00(+0.00%) |
Aug 05, 2005 | 37.30 | 37.60 | 37.20 | 37.30 | 45,039 | +0.35(+0.95%) |
Aug 04, 2005 | 36.95 | 37.35 | 36.90 | 36.95 | 19,224 | -0.10(-0.27%) |
Aug 03, 2005 | 37.05 | 37.05 | 36.50 | 37.05 | 30,334 | +0.90(+2.49%) |
Aug 02, 2005 | 36.15 | 36.60 | 36.10 | 36.15 | 45,803 | +0.00(+0.00%) |
Aug 01, 2005 | 36.15 | 36.60 | 36.10 | 36.15 | 45,803 | -0.10(-0.28%) |
Jul 29, 2005 | 36.25 | 36.40 | 36.00 | 36.25 | 42,223 | -0.50(-1.36%) |
Jul 28, 2005 | 36.75 | 36.85 | 36.40 | 36.75 | 39,907 | +0.40(+1.10%) |
Jul 27, 2005 | 36.35 | 36.40 | 36.15 | 36.35 | 53,503 | -0.10(-0.27%) |
Jul 26, 2005 | 36.45 | 37.35 | 36.20 | 36.45 | 80,872 | +0.00(+0.00%) |
Jul 25, 2005 | 36.45 | 37.35 | 36.20 | 36.45 | 80,872 | -0.25(-0.68%) |
Jul 22, 2005 | 36.70 | 37.00 | 36.70 | 36.70 | 15,460 | +0.00(+0.00%) |
Jul 21, 2005 | 36.70 | 36.70 | 36.20 | 36.70 | 17,948 | +0.45(+1.24%) |
Jul 20, 2005 | 36.25 | 36.30 | 35.85 | 36.25 | 130,523 | +0.00(+0.00%) |
Jul 19, 2005 | 36.25 | 36.30 | 35.85 | 36.25 | 130,523 | +0.10(+0.28%) |
Jul 18, 2005 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 36.15 | 36.15 | 35.80 | 36.15 | 25,862 | +0.75(+2.12%) |
Jul 14, 2005 | 35.40 | 35.40 | 35.20 | 35.40 | 15,529 | -0.10(-0.28%) |
Jul 13, 2005 | 35.50 | 35.50 | 35.05 | 35.50 | 24,974 | +0.00(+0.00%) |
Jul 12, 2005 | 35.50 | 35.50 | 35.05 | 35.50 | 24,974 | +1.20(+3.50%) |
Jul 11, 2005 | 34.30 | 34.30 | 33.85 | 34.30 | 30,687 | +0.75(+2.24%) |
Jul 08, 2005 | 33.55 | 33.70 | 33.00 | 33.55 | 302,840 | -0.40(-1.18%) |
Jul 07, 2005 | 33.95 | 34.15 | 33.80 | 33.95 | 539,569 | -0.20(-0.59%) |
Jul 06, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 32,926 | +0.00(+0.00%) |
Jun 29, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 32,926 | +0.20(+0.59%) |
Jun 28, 2005 | 33.95 | 34.22 | 33.70 | 33.95 | 629,456 | +0.00(+0.00%) |
Jun 27, 2005 | 33.95 | 34.22 | 33.70 | 33.95 | 629,456 | -0.30(-0.88%) |
Jun 24, 2005 | 34.25 | 34.25 | 33.80 | 34.25 | 254,094 | +0.05(+0.15%) |
Jun 23, 2005 | 34.20 | 34.40 | 34.20 | 34.20 | 27,402 | -0.25(-0.73%) |
Jun 22, 2005 | 34.45 | 34.55 | 34.20 | 34.45 | 22,358 | +0.15(+0.44%) |
Jun 21, 2005 | 34.30 | 34.30 | 34.00 | 34.30 | 43,250 | +0.00(+0.00%) |
Jun 20, 2005 | 34.30 | 34.30 | 34.00 | 34.30 | 43,250 | -0.75(-2.14%) |
Jun 17, 2005 | 35.05 | 35.05 | 34.65 | 35.05 | 41,203 | +1.00(+2.94%) |
Jun 16, 2005 | 34.05 | 34.35 | 34.00 | 34.05 | 33,311 | +0.30(+0.89%) |
Jun 15, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 41,260 | -0.35(-1.03%) |
Jun 14, 2005 | 34.10 | 34.10 | 33.70 | 34.10 | 44,042 | +0.00(+0.00%) |
Jun 13, 2005 | 34.10 | 34.10 | 33.70 | 34.10 | 44,042 | -0.05(-0.15%) |
Jun 10, 2005 | 34.15 | 34.30 | 33.90 | 34.15 | 29,977 | -0.05(-0.15%) |
Jun 09, 2005 | 34.20 | 34.55 | 34.10 | 34.20 | 46,998 | +0.00(+0.00%) |
Jun 08, 2005 | 34.20 | 34.55 | 34.10 | 34.20 | 46,998 | +0.00(+0.00%) |
Jun 07, 2005 | 34.20 | 34.20 | 34.00 | 34.20 | 111,740 | +0.00(+0.00%) |
Jun 06, 2005 | 34.20 | 34.20 | 34.00 | 34.20 | 111,740 | -0.20(-0.58%) |
Jun 03, 2005 | 34.40 | 34.75 | 34.15 | 34.40 | 61,783 | +0.45(+1.33%) |
Jun 02, 2005 | 33.95 | 34.15 | 33.65 | 33.95 | 33,172 | +0.00(+0.00%) |
Jun 01, 2005 | 33.95 | 34.15 | 33.65 | 33.95 | 33,172 | -0.75(-2.16%) |
May 31, 2005 | 34.70 | 34.80 | 34.15 | 34.70 | 36,080 | +0.65(+1.91%) |
May 27, 2005 | 34.05 | 34.10 | 33.60 | 34.05 | 36,893 | +0.05(+0.15%) |
May 26, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | +0.00(+0.00%) |
May 25, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | -1.00(-2.86%) |
May 24, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) |
May 23, 2005 | 34.50 | 34.55 | 34.30 | 34.50 | 28,473 | -0.30(-0.86%) |
May 20, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.00(+0.00%) |
May 19, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.70(+2.05%) |
May 17, 2005 | 34.10 | 34.15 | 33.90 | 34.10 | 42,464 | +0.15(+0.44%) |
May 16, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | +0.00(+0.00%) |
May 13, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | -0.25(-0.73%) |
May 12, 2005 | 34.20 | 34.60 | 34.15 | 34.20 | 20,673 | +0.70(+2.09%) |
May 11, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | +0.00(+0.00%) |
May 10, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | -0.55(-1.62%) |
May 09, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | +0.00(+0.00%) |
May 06, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | -0.05(-0.15%) |
May 05, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.00(+0.00%) |
May 04, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.35(+1.04%) |
May 03, 2005 | 33.75 | 33.80 | 33.35 | 33.75 | 22,349 | +0.70(+2.12%) |
May 02, 2005 | 33.05 | 33.30 | 32.80 | 33.05 | 30,678 | +0.00(+0.00%) |
Apr 29, 2005 | 33.05 | 33.30 | 32.80 | 33.05 | 30,678 | -0.50(-1.49%) |
Apr 28, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | +0.00(+0.00%) |
Apr 27, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | -0.70(-2.04%) |
Apr 26, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.00(+0.00%) |
Apr 25, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.30(+0.88%) |
Apr 22, 2005 | 33.95 | 34.20 | 33.80 | 33.95 | 28,372 | -0.10(-0.29%) |
Apr 21, 2005 | 34.05 | 34.60 | 34.05 | 34.05 | 73,646 | -0.30(-0.87%) |
Apr 20, 2005 | 34.35 | 34.50 | 34.20 | 34.35 | 94,892 | +0.20(+0.59%) |
Apr 19, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | +0.00(+0.00%) |
Apr 18, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | -0.50(-1.44%) |
Apr 15, 2005 | 34.65 | 35.10 | 34.65 | 34.65 | 40,195 | -1.10(-3.08%) |
Apr 14, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | +0.00(+0.00%) |
Apr 13, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | -0.35(-0.97%) |
Apr 12, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.00(+0.00%) |
Apr 11, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.55(+1.55%) |
Apr 08, 2005 | 35.55 | 35.75 | 35.40 | 35.55 | 35,409 | +0.20(+0.57%) |
Apr 07, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.00(+0.00%) |
Apr 06, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.05(+0.14%) |
Apr 05, 2005 | 35.30 | 35.45 | 35.15 | 35.30 | 22,264 | -0.10(-0.28%) |
Apr 04, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | +0.00(+0.00%) |
Apr 01, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | -0.25(-0.70%) |
Mar 31, 2005 | 35.65 | 35.75 | 35.50 | 35.65 | 42,591 | -0.10(-0.28%) |
Mar 30, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | +0.00(+0.00%) |
Mar 29, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | -0.35(-0.97%) |
Mar 28, 2005 | 36.10 | 36.25 | 35.90 | 36.10 | 62,845 | -0.10(-0.28%) |
Mar 24, 2005 | 36.20 | 36.25 | 35.90 | 36.20 | 41,907 | +0.30(+0.84%) |
Mar 23, 2005 | 35.90 | 36.50 | 35.75 | 35.90 | 41,466 | -0.50(-1.37%) |
Mar 22, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | +0.00(+0.00%) |
Mar 21, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | -0.35(-0.95%) |
Mar 18, 2005 | 36.75 | 36.75 | 36.55 | 36.75 | 24,640 | +0.20(+0.55%) |
Mar 17, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | +0.00(+0.00%) |
Mar 16, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | -0.55(-1.48%) |
Mar 15, 2005 | 37.10 | 37.35 | 37.05 | 37.10 | 40,388 | -0.20(-0.54%) |
Mar 14, 2005 | 37.30 | 37.40 | 37.10 | 37.30 | 23,848 | +0.10(+0.27%) |
Mar 11, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.00(+0.00%) |
Mar 10, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.05(+0.13%) |
Mar 09, 2005 | 37.15 | 37.35 | 36.95 | 37.15 | 28,347 | +0.55(+1.50%) |
Mar 08, 2005 | 36.60 | 36.80 | 36.55 | 36.60 | 29,583 | -0.25(-0.68%) |
Mar 07, 2005 | 36.85 | 37.00 | 36.45 | 36.85 | 30,812 | +0.55(+1.52%) |
Mar 04, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | +0.00(+0.00%) |
Mar 03, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | -0.05(-0.14%) |
Mar 02, 2005 | 36.35 | 36.50 | 35.95 | 36.35 | 34,955 | +0.00(+0.00%) |
Mar 01, 2005 | 36.35 | 36.55 | 36.35 | 36.35 | 34,089 | -0.15(-0.41%) |
Feb 28, 2005 | 36.50 | 36.55 | 36.15 | 36.50 | 38,420 | +0.30(+0.83%) |
Feb 25, 2005 | 36.20 | 36.30 | 36.04 | 36.20 | 39,929 | -0.05(-0.14%) |
Feb 24, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.00(+0.00%) |
Feb 23, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.10(+0.28%) |
Feb 22, 2005 | 36.15 | 36.45 | 35.68 | 36.15 | 48,680 | -0.15(-0.41%) |
Feb 18, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | +0.00(+0.00%) |
Feb 17, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | -0.15(-0.41%) |
Feb 16, 2005 | 36.45 | 36.45 | 36.15 | 36.45 | 28,979 | +0.05(+0.14%) |
Feb 15, 2005 | 36.40 | 36.55 | 36.35 | 36.40 | 28,341 | +0.25(+0.69%) |
Feb 14, 2005 | 36.15 | 36.40 | 35.75 | 36.15 | 41,433 | +0.45(+1.26%) |
Feb 11, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.00(+0.00%) |
Feb 10, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.60(+1.71%) |
Feb 09, 2005 | 35.10 | 35.20 | 34.90 | 35.10 | 147,044 | -0.10(-0.28%) |
Feb 08, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | +0.00(+0.00%) |
Feb 07, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | -0.25(-0.71%) |
Feb 04, 2005 | 35.45 | 35.55 | 35.30 | 35.45 | 40,446 | -0.50(-1.39%) |
Feb 03, 2005 | 35.95 | 36.15 | 35.40 | 35.95 | 31,758 | -0.50(-1.37%) |
Feb 02, 2005 | 36.45 | 36.60 | 36.35 | 36.45 | 21,767 | +0.00(+0.00%) |
Feb 01, 2005 | 36.45 | 36.45 | 36.00 | 36.45 | 76,880 | +0.75(+2.10%) |
Jan 31, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | +0.00(+0.00%) |
Jan 28, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | -0.50(-1.38%) |
Jan 27, 2005 | 36.20 | 36.25 | 36.00 | 36.20 | 27,589 | +0.00(+0.00%) |
Jan 26, 2005 | 36.20 | 36.30 | 36.00 | 36.20 | 41,811 | +0.15(+0.42%) |
Jan 25, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | +0.00(+0.00%) |
Jan 24, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | -0.10(-0.28%) |
Jan 21, 2005 | 36.15 | 36.25 | 35.95 | 36.15 | 59,576 | +0.25(+0.70%) |
Jan 20, 2005 | 35.90 | 36.00 | 35.75 | 35.90 | 53,138 | -0.55(-1.51%) |
Jan 19, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.00(+0.00%) |
Jan 18, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.45(+1.25%) |
Jan 14, 2005 | 36.00 | 36.10 | 35.83 | 36.00 | 29,040 | -0.30(-0.83%) |
Jan 13, 2005 | 36.30 | 36.35 | 36.00 | 36.30 | 30,727 | -0.05(-0.14%) |
Jan 12, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 11, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 10, 2005 | 36.35 | 36.45 | 36.00 | 36.35 | 27,269 | +0.35(+0.97%) |
Jan 07, 2005 | 36.00 | 36.20 | 35.95 | 36.00 | 28,384 | +0.20(+0.56%) |
Jan 06, 2005 | 35.80 | 36.05 | 35.80 | 35.80 | 30,276 | -0.14(-0.39%) |
Jan 05, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | +0.00(+0.00%) |
Jan 04, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | -0.26(-0.72%) |
Jan 03, 2005 | 36.20 | 36.40 | 36.05 | 36.20 | 27,355 | -0.40(-1.09%) |
Dec 31, 2004 | 36.60 | 36.60 | 36.30 | 36.60 | 31,602 | +0.10(+0.27%) |
Dec 30, 2004 | 36.50 | 36.60 | 36.30 | 36.50 | 50,616 | +0.00(+0.00%) |
Dec 29, 2004 | 36.50 | 36.60 | 36.30 | 36.50 | 50,616 | -0.05(-0.14%) |
Dec 28, 2004 | 36.55 | 36.65 | 36.35 | 36.55 | 18,475 | +0.30(+0.83%) |
Dec 27, 2004 | 36.25 | 36.30 | 35.95 | 36.25 | 29,273 | +0.45(+1.26%) |
Dec 23, 2004 | 35.80 | 35.85 | 35.65 | 35.80 | 30,865 | +0.45(+1.27%) |
Dec 22, 2004 | 35.35 | 35.35 | 35.15 | 35.35 | 39,322 | +0.00(+0.00%) |
Dec 21, 2004 | 35.35 | 35.60 | 35.35 | 35.35 | 42,146 | +0.35(+1.00%) |
Dec 20, 2004 | 35.00 | 35.20 | 34.75 | 35.00 | 138,353 | +0.00(+0.00%) |
Dec 17, 2004 | 35.00 | 35.20 | 34.75 | 35.00 | 138,353 | -0.55(-1.55%) |
Dec 16, 2004 | 35.55 | 35.90 | 35.55 | 35.55 | 25,874 | -0.55(-1.52%) |
Dec 15, 2004 | 36.10 | 36.10 | 35.85 | 36.10 | 28,161 | +0.25(+0.70%) |
Dec 14, 2004 | 35.85 | 36.00 | 35.75 | 35.85 | 28,615 | +0.50(+1.41%) |
Dec 13, 2004 | 35.35 | 35.35 | 34.85 | 35.35 | 34,047 | +0.00(+0.00%) |
Dec 10, 2004 | 35.35 | 35.35 | 34.85 | 35.35 | 34,047 | +0.20(+0.57%) |
Dec 09, 2004 | 35.15 | 35.20 | 34.90 | 35.15 | 33,963 | -0.10(-0.28%) |
Dec 08, 2004 | 35.25 | 35.80 | 35.25 | 35.25 | 460,663 | +0.00(+0.00%) |
Dec 07, 2004 | 35.25 | 35.80 | 35.25 | 35.25 | 460,663 | -0.35(-0.98%) |
Dec 06, 2004 | 35.60 | 35.70 | 35.45 | 35.60 | 42,848 | -0.15(-0.42%) |
Dec 03, 2004 | 35.75 | 35.80 | 35.55 | 35.75 | 72,375 | +0.00(+0.00%) |
Dec 02, 2004 | 35.75 | 35.80 | 35.55 | 35.75 | 72,375 | +0.20(+0.56%) |