Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.14 | 25.25 | 24.84 | 24.86 | 854,724 | -0.27(-1.08%) |
Nov 29, 2005 | 25.32 | 25.41 | 25.10 | 25.14 | 617,043 | -0.14(-0.54%) |
Nov 28, 2005 | 25.54 | 25.76 | 25.25 | 25.27 | 640,601 | +0.05(+0.21%) |
Nov 25, 2005 | 25.27 | 25.28 | 25.12 | 25.22 | 252,612 | -0.01(-0.04%) |
Nov 23, 2005 | 25.05 | 25.36 | 24.98 | 25.23 | 563,069 | +0.09(+0.36%) |
Nov 22, 2005 | 25.18 | 25.21 | 24.96 | 25.14 | 676,656 | -0.18(-0.71%) |
Nov 21, 2005 | 25.32 | 25.43 | 25.18 | 25.32 | 468,063 | +0.02(+0.07%) |
Nov 18, 2005 | 25.44 | 25.60 | 25.01 | 25.30 | 1,353,645 | -0.11(-0.43%) |
Nov 17, 2005 | 25.40 | 25.46 | 25.09 | 25.41 | 1,010,450 | +0.19(+0.75%) |
Nov 16, 2005 | 25.88 | 25.88 | 25.06 | 25.22 | 1,304,870 | -0.56(-2.17%) |
Nov 15, 2005 | 26.36 | 26.36 | 25.63 | 25.78 | 1,354,198 | -0.56(-2.13%) |
Nov 14, 2005 | 26.54 | 26.66 | 26.22 | 26.34 | 1,068,516 | -0.08(-0.31%) |
Nov 11, 2005 | 26.58 | 26.63 | 26.24 | 26.42 | 720,786 | -0.10(-0.37%) |
Nov 10, 2005 | 25.99 | 26.52 | 25.99 | 26.52 | 942,210 | +0.50(+1.91%) |
Nov 09, 2005 | 25.97 | 26.14 | 25.83 | 26.02 | 1,410,162 | +0.20(+0.77%) |
Nov 08, 2005 | 25.72 | 25.89 | 25.54 | 25.82 | 966,542 | -0.08(-0.31%) |
Nov 07, 2005 | 25.70 | 25.98 | 25.61 | 25.90 | 1,010,561 | +0.20(+0.77%) |
Nov 04, 2005 | 25.77 | 25.84 | 25.54 | 25.70 | 784,935 | +0.06(+0.25%) |
Nov 03, 2005 | 25.39 | 25.84 | 25.28 | 25.64 | 1,645,411 | +0.30(+1.18%) |
Nov 02, 2005 | 24.68 | 25.67 | 24.62 | 25.34 | 3,252,554 | +0.72(+2.94%) |
Nov 01, 2005 | 24.63 | 24.88 | 24.19 | 24.62 | 2,519,933 | -0.01(-0.04%) |
Oct 31, 2005 | 24.64 | 24.77 | 24.45 | 24.63 | 946,634 | -0.04(-0.15%) |
Oct 28, 2005 | 24.19 | 24.67 | 24.03 | 24.67 | 1,088,977 | +0.57(+2.36%) |
Oct 27, 2005 | 24.55 | 24.67 | 24.01 | 24.10 | 840,125 | -0.54(-2.20%) |
Oct 26, 2005 | 24.69 | 24.76 | 24.55 | 24.64 | 797,101 | -0.05(-0.22%) |
Oct 25, 2005 | 24.73 | 24.75 | 24.45 | 24.69 | 1,143,282 | +0.01(+0.04%) |
Oct 24, 2005 | 24.53 | 24.91 | 24.49 | 24.68 | 1,422,992 | +0.19(+0.78%) |
Oct 21, 2005 | 24.78 | 24.86 | 24.35 | 24.49 | 1,423,213 | -0.24(-0.99%) |
Oct 20, 2005 | 24.91 | 25.16 | 24.55 | 24.74 | 1,434,937 | -0.12(-0.47%) |
Oct 19, 2005 | 25.09 | 25.32 | 24.28 | 24.86 | 3,098,819 | -0.24(-0.94%) |
Oct 18, 2005 | 25.32 | 25.51 | 25.08 | 25.09 | 1,208,647 | -0.21(-0.82%) |
Oct 17, 2005 | 25.36 | 25.61 | 25.25 | 25.30 | 1,131,337 | -0.20(-0.78%) |
Oct 14, 2005 | 25.33 | 25.56 | 25.15 | 25.50 | 704,196 | +0.17(+0.68%) |
Oct 13, 2005 | 25.40 | 25.56 | 25.22 | 25.33 | 1,344,244 | -0.02(-0.07%) |
Oct 12, 2005 | 25.49 | 25.65 | 25.13 | 25.34 | 1,276,778 | -0.33(-1.30%) |
Oct 11, 2005 | 25.88 | 26.18 | 25.61 | 25.68 | 1,185,532 | -0.14(-0.53%) |
Oct 10, 2005 | 26.22 | 26.35 | 25.77 | 25.81 | 1,201,901 | -0.33(-1.28%) |
Oct 07, 2005 | 26.25 | 26.25 | 26.00 | 26.15 | 1,355,083 | +0.11(+0.42%) |
Oct 06, 2005 | 26.00 | 26.36 | 25.77 | 26.04 | 822,982 | +0.03(+0.10%) |
Oct 05, 2005 | 26.22 | 26.31 | 25.89 | 26.01 | 945,638 | -0.18(-0.69%) |
Oct 04, 2005 | 26.37 | 26.64 | 25.99 | 26.19 | 1,196,592 | -0.28(-1.06%) |
Oct 03, 2005 | 26.81 | 27.03 | 26.33 | 26.47 | 1,282,971 | -0.42(-1.58%) |
Sep 30, 2005 | 27.03 | 27.03 | 26.63 | 26.90 | 1,258,528 | -0.05(-0.17%) |
Sep 29, 2005 | 27.10 | 27.15 | 26.73 | 26.94 | 1,689,430 | -0.26(-0.96%) |
Sep 28, 2005 | 27.13 | 27.38 | 26.94 | 27.21 | 1,083,226 | +0.09(+0.33%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.00 | 27.12 | 1,163,080 | -0.16(-0.60%) |
Sep 26, 2005 | 27.46 | 27.50 | 27.17 | 27.28 | 688,380 | -0.03(-0.10%) |
Sep 23, 2005 | 27.31 | 27.59 | 27.13 | 27.31 | 1,304,760 | -0.12(-0.43%) |
Sep 22, 2005 | 27.12 | 27.49 | 26.90 | 27.42 | 1,885,526 | +0.30(+1.10%) |
Sep 21, 2005 | 28.74 | 27.78 | 26.85 | 27.12 | 4,370,288 | -1.93(-6.63%) |
Sep 20, 2005 | 28.91 | 29.47 | 28.90 | 29.05 | 954,154 | +0.19(+0.66%) |
Sep 19, 2005 | 29.16 | 29.24 | 28.86 | 28.86 | 498,368 | -0.47(-1.60%) |
Sep 16, 2005 | 29.52 | 29.57 | 29.28 | 29.33 | 1,050,599 | -0.19(-0.64%) |
Sep 15, 2005 | 29.66 | 29.76 | 29.37 | 29.52 | 573,245 | -0.19(-0.64%) |
Sep 14, 2005 | 30.01 | 30.24 | 29.53 | 29.71 | 1,758,003 | -0.30(-0.99%) |
Sep 13, 2005 | 30.93 | 30.93 | 29.77 | 30.01 | 1,414,918 | -1.27(-4.05%) |
Sep 12, 2005 | 30.92 | 31.65 | 30.92 | 31.27 | 1,521,316 | +0.35(+1.14%) |
Sep 09, 2005 | 29.84 | 31.01 | 29.75 | 30.92 | 2,827,514 | +1.15(+3.86%) |
Sep 08, 2005 | 29.41 | 29.95 | 29.37 | 29.77 | 1,783,551 | +0.17(+0.58%) |
Sep 07, 2005 | 29.25 | 29.64 | 29.12 | 29.60 | 822,871 | +0.48(+1.65%) |
Sep 06, 2005 | 28.99 | 29.29 | 28.96 | 29.12 | 668,140 | +0.15(+0.53%) |
Sep 02, 2005 | 29.13 | 29.21 | 28.97 | 28.97 | 746,003 | -0.16(-0.56%) |
Sep 01, 2005 | 29.00 | 29.24 | 28.84 | 29.13 | 973,731 | +0.26(+0.91%) |
Aug 31, 2005 | 28.59 | 28.87 | 28.44 | 28.87 | 644,693 | +0.23(+0.82%) |
Aug 30, 2005 | 28.86 | 28.86 | 28.53 | 28.63 | 802,189 | -0.38(-1.31%) |
Aug 29, 2005 | 28.63 | 29.11 | 28.48 | 29.01 | 588,065 | +0.38(+1.33%) |
Aug 26, 2005 | 28.83 | 28.93 | 28.52 | 28.63 | 453,685 | -0.20(-0.69%) |
Aug 25, 2005 | 28.76 | 28.94 | 28.76 | 28.83 | 350,273 | +0.05(+0.19%) |
Aug 24, 2005 | 29.24 | 29.24 | 28.74 | 28.78 | 462,754 | -0.49(-1.67%) |
Aug 23, 2005 | 29.66 | 29.76 | 29.22 | 29.27 | 1,002,708 | -0.30(-1.01%) |
Aug 22, 2005 | 29.14 | 29.72 | 29.14 | 29.57 | 1,099,374 | +0.53(+1.84%) |
Aug 19, 2005 | 29.10 | 29.20 | 28.96 | 29.03 | 485,870 | +0.00(+0.00%) |
Aug 18, 2005 | 28.82 | 29.17 | 28.71 | 29.03 | 1,151,467 | +0.21(+0.72%) |
Aug 17, 2005 | 29.10 | 29.35 | 28.80 | 28.82 | 606,093 | -0.28(-0.96%) |
Aug 16, 2005 | 29.61 | 29.61 | 28.97 | 29.10 | 1,578,387 | -0.53(-1.80%) |
Aug 15, 2005 | 28.39 | 30.23 | 28.39 | 29.64 | 3,308,076 | +1.25(+4.40%) |
Aug 12, 2005 | 28.45 | 28.66 | 28.17 | 28.39 | 847,535 | -0.24(-0.82%) |
Aug 11, 2005 | 28.38 | 28.66 | 28.30 | 28.63 | 339,102 | +0.24(+0.86%) |
Aug 10, 2005 | 28.47 | 28.82 | 28.35 | 28.38 | 641,596 | -0.12(-0.41%) |
Aug 09, 2005 | 28.61 | 28.82 | 28.41 | 28.50 | 506,220 | -0.16(-0.57%) |
Aug 08, 2005 | 28.71 | 28.79 | 28.49 | 28.66 | 777,303 | -0.05(-0.16%) |
Aug 05, 2005 | 28.83 | 28.83 | 28.55 | 28.71 | 1,051,373 | -0.14(-0.47%) |
Aug 04, 2005 | 28.25 | 29.10 | 28.25 | 28.84 | 1,499,970 | +0.51(+1.79%) |
Aug 03, 2005 | 28.03 | 28.36 | 27.98 | 28.34 | 652,103 | +0.29(+1.03%) |
Aug 02, 2005 | 28.14 | 28.28 | 27.99 | 28.05 | 820,106 | -0.14(-0.48%) |
Aug 01, 2005 | 28.48 | 28.48 | 28.15 | 28.18 | 747,994 | -0.32(-1.11%) |
Jul 29, 2005 | 28.62 | 28.79 | 28.32 | 28.50 | 950,173 | -0.16(-0.57%) |
Jul 28, 2005 | 28.71 | 28.89 | 28.44 | 28.66 | 847,535 | -0.05(-0.16%) |
Jul 27, 2005 | 28.89 | 28.94 | 28.54 | 28.71 | 644,914 | -0.18(-0.63%) |
Jul 26, 2005 | 29.06 | 29.14 | 28.78 | 28.89 | 1,014,100 | -0.24(-0.84%) |
Jul 25, 2005 | 28.73 | 29.62 | 28.69 | 29.13 | 1,541,335 | +0.39(+1.35%) |
Jul 22, 2005 | 28.41 | 28.74 | 28.30 | 28.74 | 1,178,232 | +0.18(+0.63%) |
Jul 21, 2005 | 29.66 | 29.66 | 28.51 | 28.56 | 891,554 | -0.48(-1.65%) |
Jul 20, 2005 | 28.43 | 29.12 | 28.26 | 29.04 | 978,818 | +0.52(+1.84%) |
Jul 19, 2005 | 28.23 | 28.63 | 28.16 | 28.52 | 814,023 | +0.35(+1.25%) |
Jul 18, 2005 | 28.22 | 28.35 | 28.13 | 28.16 | 292,760 | -0.05(-0.16%) |
Jul 15, 2005 | 28.37 | 28.40 | 28.16 | 28.21 | 486,644 | -0.17(-0.61%) |
Jul 14, 2005 | 28.34 | 28.56 | 28.30 | 28.38 | 733,063 | +0.06(+0.22%) |
Jul 13, 2005 | 28.44 | 28.55 | 28.18 | 28.32 | 423,933 | -0.14(-0.51%) |
Jul 12, 2005 | 28.46 | 28.71 | 28.36 | 28.46 | 629,651 | -0.12(-0.41%) |
Jul 11, 2005 | 28.40 | 28.61 | 28.28 | 28.58 | 614,831 | +0.21(+0.73%) |
Jul 08, 2005 | 27.77 | 28.43 | 27.69 | 28.37 | 1,123,263 | +0.60(+2.15%) |
Jul 07, 2005 | 27.62 | 27.95 | 27.54 | 27.78 | 1,169,937 | -0.05(-0.16%) |
Jul 06, 2005 | 27.71 | 27.97 | 27.69 | 27.82 | 1,258,528 | -0.13(-0.45%) |
Jul 05, 2005 | 28.03 | 28.10 | 27.90 | 27.95 | 1,191,394 | -0.14(-0.52%) |
Jul 01, 2005 | 28.44 | 28.64 | 28.04 | 28.09 | 787,257 | -0.07(-0.26%) |
Jun 30, 2005 | 28.44 | 28.74 | 28.13 | 28.16 | 1,211,081 | -0.28(-0.99%) |
Jun 29, 2005 | 28.35 | 28.51 | 28.21 | 28.44 | 843,885 | +0.22(+0.77%) |
Jun 28, 2005 | 28.23 | 28.25 | 28.08 | 28.23 | 594,591 | -0.01(-0.03%) |
Jun 27, 2005 | 28.07 | 28.24 | 27.98 | 28.24 | 736,270 | +0.14(+0.48%) |
Jun 24, 2005 | 28.19 | 28.27 | 28.08 | 28.10 | 1,104,682 | -0.09(-0.32%) |
Jun 23, 2005 | 28.57 | 28.63 | 28.09 | 28.19 | 1,295,912 | -0.65(-2.26%) |
Jun 22, 2005 | 28.89 | 29.03 | 28.81 | 28.84 | 721,782 | -0.03(-0.09%) |
Jun 21, 2005 | 29.01 | 29.18 | 28.71 | 28.87 | 1,165,402 | -0.16(-0.56%) |
Jun 20, 2005 | 28.98 | 29.20 | 28.94 | 29.03 | 1,170,048 | -0.05(-0.16%) |
Jun 17, 2005 | 29.07 | 29.20 | 28.91 | 29.08 | 2,216,776 | +0.01(+0.03%) |
Jun 16, 2005 | 27.60 | 29.64 | 27.40 | 29.07 | 4,556,098 | +1.27(+4.59%) |
Jun 15, 2005 | 28.07 | 28.10 | 27.72 | 27.79 | 666,702 | -0.21(-0.74%) |
Jun 14, 2005 | 28.03 | 28.06 | 27.90 | 28.00 | 1,041,419 | -0.03(-0.10%) |
Jun 13, 2005 | 27.91 | 28.21 | 27.88 | 28.03 | 1,143,282 | +0.18(+0.65%) |
Jun 10, 2005 | 27.85 | 27.89 | 27.68 | 27.85 | 1,051,152 | +0.00(+0.00%) |
Jun 09, 2005 | 27.83 | 27.98 | 27.69 | 27.85 | 997,289 | +0.03(+0.10%) |
Jun 08, 2005 | 28.01 | 28.10 | 27.82 | 27.82 | 806,613 | -0.07(-0.26%) |
Jun 07, 2005 | 27.91 | 28.12 | 27.84 | 27.89 | 694,795 | -0.06(-0.23%) |
Jun 06, 2005 | 27.94 | 28.13 | 27.88 | 27.96 | 873,084 | -0.02(-0.06%) |
Jun 03, 2005 | 28.07 | 28.25 | 27.93 | 27.97 | 640,379 | -0.21(-0.74%) |
Jun 02, 2005 | 28.27 | 28.38 | 28.07 | 28.18 | 947,297 | -0.16(-0.57%) |
Jun 01, 2005 | 28.30 | 28.42 | 28.18 | 28.35 | 1,297,792 | -0.02(-0.06%) |
May 31, 2005 | 28.44 | 28.52 | 28.34 | 28.36 | 841,894 | -0.21(-0.73%) |
May 27, 2005 | 28.63 | 28.67 | 28.46 | 28.57 | 1,109,659 | -0.04(-0.13%) |
May 26, 2005 | 28.49 | 28.70 | 28.41 | 28.61 | 1,677,596 | -0.24(-0.82%) |
May 25, 2005 | 29.20 | 29.35 | 28.73 | 28.84 | 1,559,474 | -0.56(-1.91%) |
May 24, 2005 | 29.48 | 29.61 | 28.97 | 29.40 | 1,191,504 | -0.36(-1.21%) |
May 23, 2005 | 29.68 | 29.91 | 29.56 | 29.76 | 815,903 | +0.11(+0.37%) |
May 20, 2005 | 30.04 | 30.11 | 29.62 | 29.66 | 737,929 | -0.34(-1.15%) |
May 19, 2005 | 30.10 | 30.33 | 29.93 | 30.00 | 648,896 | -0.10(-0.33%) |
May 18, 2005 | 30.38 | 30.68 | 29.99 | 30.10 | 1,007,353 | -0.22(-0.72%) |
May 17, 2005 | 29.63 | 30.42 | 29.48 | 30.32 | 1,545,649 | +0.55(+1.85%) |
May 16, 2005 | 29.54 | 29.83 | 29.48 | 29.76 | 585,853 | +0.18(+0.61%) |
May 13, 2005 | 29.61 | 29.70 | 29.24 | 29.58 | 617,264 | +0.03(+0.09%) |
May 12, 2005 | 28.55 | 30.04 | 28.55 | 29.56 | 719,017 | +0.22(+0.74%) |
May 11, 2005 | 30.06 | 30.06 | 29.29 | 29.34 | 1,151,135 | -0.61(-2.02%) |
May 10, 2005 | 29.88 | 30.08 | 29.85 | 29.95 | 637,725 | -0.16(-0.54%) |
May 09, 2005 | 30.04 | 30.25 | 29.99 | 30.11 | 696,565 | -0.03(-0.09%) |
May 06, 2005 | 30.42 | 30.45 | 29.97 | 30.14 | 531,327 | -0.06(-0.21%) |
May 05, 2005 | 30.17 | 30.31 | 29.99 | 30.20 | 645,578 | +0.03(+0.09%) |
May 04, 2005 | 29.97 | 30.27 | 29.76 | 30.17 | 1,065,087 | +0.38(+1.27%) |
May 03, 2005 | 29.78 | 29.93 | 29.55 | 29.79 | 1,029,142 | -0.18(-0.60%) |
May 02, 2005 | 30.24 | 30.32 | 29.84 | 29.97 | 682,961 | -0.19(-0.63%) |
Apr 29, 2005 | 29.77 | 30.33 | 29.74 | 30.16 | 1,522,975 | +0.47(+1.58%) |
Apr 28, 2005 | 29.90 | 29.90 | 29.64 | 29.69 | 611,070 | -0.22(-0.73%) |
Apr 27, 2005 | 29.78 | 30.11 | 29.43 | 29.91 | 735,939 | +0.14(+0.46%) |
Apr 26, 2005 | 29.71 | 29.93 | 29.55 | 29.77 | 654,315 | +0.06(+0.21%) |
Apr 25, 2005 | 29.79 | 29.79 | 29.53 | 29.71 | 1,085,217 | +0.13(+0.43%) |
Apr 22, 2005 | 30.00 | 30.04 | 29.28 | 29.58 | 575,788 | -0.37(-1.24%) |
Apr 21, 2005 | 30.15 | 30.20 | 29.63 | 29.95 | 1,457,942 | -0.02(-0.06%) |
Apr 20, 2005 | 30.15 | 30.24 | 29.87 | 29.97 | 808,825 | -0.28(-0.93%) |
Apr 19, 2005 | 30.69 | 30.71 | 30.06 | 30.25 | 1,030,027 | -0.40(-1.30%) |
Apr 18, 2005 | 30.82 | 30.83 | 30.56 | 30.65 | 1,518,883 | -0.09(-0.29%) |
Apr 15, 2005 | 31.69 | 31.69 | 30.23 | 30.74 | 2,649,004 | -0.95(-3.00%) |
Apr 14, 2005 | 32.12 | 32.44 | 31.55 | 31.69 | 1,092,627 | -0.45(-1.41%) |
Apr 13, 2005 | 32.30 | 32.40 | 32.10 | 32.14 | 873,747 | -0.11(-0.34%) |
Apr 12, 2005 | 32.21 | 32.35 | 31.97 | 32.25 | 1,084,221 | -0.03(-0.08%) |
Apr 11, 2005 | 32.16 | 32.43 | 32.12 | 32.28 | 1,100,480 | +0.12(+0.37%) |
Apr 08, 2005 | 32.42 | 32.44 | 32.06 | 32.16 | 791,350 | -0.19(-0.59%) |
Apr 07, 2005 | 32.37 | 32.48 | 32.17 | 32.35 | 977,934 | +0.10(+0.31%) |
Apr 06, 2005 | 32.34 | 32.35 | 32.19 | 32.25 | 1,006,690 | -0.09(-0.28%) |
Apr 05, 2005 | 32.37 | 32.59 | 32.31 | 32.34 | 838,245 | -0.03(-0.08%) |
Apr 04, 2005 | 32.46 | 32.51 | 32.16 | 32.37 | 914,780 | -0.18(-0.56%) |
Apr 01, 2005 | 33.07 | 33.07 | 32.36 | 32.55 | 1,093,401 | -0.52(-1.59%) |
Mar 31, 2005 | 32.89 | 33.20 | 32.74 | 33.07 | 1,321,571 | +0.14(+0.44%) |
Mar 30, 2005 | 32.55 | 32.93 | 32.43 | 32.93 | 1,413,923 | +0.37(+1.14%) |
Mar 29, 2005 | 32.37 | 32.75 | 32.20 | 32.56 | 1,864,069 | +0.19(+0.59%) |
Mar 28, 2005 | 32.14 | 32.50 | 32.10 | 32.37 | 821,876 | +0.22(+0.67%) |
Mar 24, 2005 | 32.38 | 32.41 | 32.01 | 32.15 | 752,529 | -0.18(-0.56%) |
Mar 23, 2005 | 32.29 | 32.46 | 32.05 | 32.33 | 1,188,629 | +0.06(+0.20%) |
Mar 22, 2005 | 32.71 | 32.76 | 32.21 | 32.27 | 642,038 | -0.31(-0.94%) |
Mar 21, 2005 | 32.84 | 32.84 | 32.41 | 32.58 | 496,487 | -0.15(-0.47%) |
Mar 18, 2005 | 32.80 | 32.97 | 32.69 | 32.73 | 1,592,212 | -0.04(-0.11%) |
Mar 17, 2005 | 32.81 | 32.94 | 32.67 | 32.77 | 942,431 | -0.02(-0.06%) |
Mar 16, 2005 | 33.12 | 33.22 | 32.75 | 32.78 | 1,075,263 | -0.44(-1.33%) |
Mar 15, 2005 | 33.27 | 33.45 | 33.14 | 33.23 | 1,373,111 | +0.14(+0.41%) |
Mar 14, 2005 | 32.81 | 33.68 | 32.78 | 33.09 | 1,443,232 | +0.35(+1.08%) |
Mar 11, 2005 | 32.82 | 32.91 | 32.69 | 32.74 | 925,951 | -0.12(-0.36%) |
Mar 10, 2005 | 32.67 | 32.96 | 32.67 | 32.86 | 1,008,017 | +0.19(+0.58%) |
Mar 09, 2005 | 32.90 | 32.98 | 32.59 | 32.67 | 886,798 | -0.24(-0.71%) |
Mar 08, 2005 | 33.00 | 33.00 | 32.80 | 32.90 | 1,317,368 | -0.10(-0.30%) |
Mar 07, 2005 | 33.09 | 33.16 | 32.82 | 33.00 | 1,042,635 | -0.09(-0.27%) |
Mar 04, 2005 | 32.78 | 33.30 | 32.75 | 33.09 | 1,044,737 | +0.33(+0.99%) |
Mar 03, 2005 | 33.45 | 33.46 | 32.44 | 32.77 | 1,233,201 | -0.70(-2.08%) |
Mar 02, 2005 | 33.27 | 33.50 | 33.01 | 33.46 | 908,144 | +0.11(+0.33%) |
Mar 01, 2005 | 33.15 | 33.48 | 33.02 | 33.35 | 1,357,406 | +0.21(+0.63%) |
Feb 28, 2005 | 33.45 | 33.45 | 32.75 | 33.15 | 1,150,029 | -0.32(-0.95%) |
Feb 25, 2005 | 33.63 | 33.72 | 33.27 | 33.46 | 576,341 | -0.31(-0.91%) |
Feb 24, 2005 | 33.82 | 33.82 | 33.48 | 33.77 | 680,970 | +0.00(+0.00%) |
Feb 23, 2005 | 33.68 | 33.94 | 33.52 | 33.77 | 598,462 | +0.12(+0.35%) |
Feb 22, 2005 | 33.63 | 33.77 | 33.16 | 33.65 | 896,752 | +0.02(+0.05%) |
Feb 18, 2005 | 34.58 | 34.59 | 33.51 | 33.63 | 1,282,308 | -0.95(-2.75%) |
Feb 17, 2005 | 34.83 | 34.89 | 34.54 | 34.58 | 448,376 | -0.42(-1.19%) |
Feb 16, 2005 | 35.15 | 35.16 | 34.81 | 35.00 | 398,606 | -0.13(-0.36%) |
Feb 15, 2005 | 35.71 | 35.71 | 34.99 | 35.13 | 569,595 | -0.46(-1.30%) |
Feb 14, 2005 | 35.71 | 35.71 | 35.38 | 35.59 | 435,878 | -0.04(-0.10%) |
Feb 11, 2005 | 35.14 | 35.76 | 35.08 | 35.62 | 514,626 | +0.49(+1.39%) |
Feb 10, 2005 | 35.17 | 35.35 | 35.04 | 35.14 | 294,641 | -0.04(-0.10%) |
Feb 09, 2005 | 35.34 | 35.46 | 35.13 | 35.17 | 388,098 | -0.18(-0.51%) |
Feb 08, 2005 | 35.08 | 35.38 | 34.95 | 35.35 | 409,113 | +0.27(+0.77%) |
Feb 07, 2005 | 35.22 | 35.22 | 34.89 | 35.08 | 296,521 | -0.04(-0.10%) |
Feb 04, 2005 | 34.83 | 35.12 | 34.74 | 35.12 | 506,110 | +0.15(+0.44%) |
Feb 03, 2005 | 35.19 | 35.19 | 34.81 | 34.96 | 674,997 | -0.21(-0.59%) |
Feb 02, 2005 | 35.00 | 35.25 | 34.95 | 35.17 | 459,104 | +0.16(+0.47%) |
Feb 01, 2005 | 35.04 | 35.04 | 34.54 | 35.01 | 803,737 | -0.14(-0.41%) |
Jan 31, 2005 | 35.07 | 35.24 | 34.95 | 35.15 | 499,031 | +0.11(+0.31%) |
Jan 28, 2005 | 35.02 | 35.06 | 34.76 | 35.04 | 818,005 | +0.08(+0.23%) |
Jan 27, 2005 | 35.66 | 35.66 | 34.94 | 34.96 | 533,428 | -0.69(-1.93%) |
Jan 26, 2005 | 36.21 | 36.21 | 35.59 | 35.65 | 724,879 | -0.47(-1.30%) |
Jan 25, 2005 | 36.39 | 36.53 | 35.92 | 36.12 | 675,993 | +0.41(+1.14%) |
Jan 24, 2005 | 35.61 | 35.80 | 35.34 | 35.71 | 431,233 | +0.05(+0.13%) |
Jan 21, 2005 | 35.61 | 35.85 | 35.45 | 35.67 | 539,843 | +0.05(+0.15%) |
Jan 20, 2005 | 35.85 | 35.86 | 35.46 | 35.61 | 624,232 | -0.38(-1.05%) |
Jan 19, 2005 | 36.23 | 36.25 | 35.97 | 35.99 | 309,682 | -0.29(-0.80%) |
Jan 18, 2005 | 35.80 | 36.28 | 35.65 | 36.28 | 438,975 | +0.33(+0.91%) |
Jan 14, 2005 | 35.96 | 36.06 | 35.80 | 35.96 | 430,016 | +0.18(+0.51%) |
Jan 13, 2005 | 36.24 | 36.27 | 35.75 | 35.78 | 646,905 | -0.57(-1.57%) |
Jan 12, 2005 | 36.39 | 36.39 | 36.08 | 36.35 | 390,421 | -0.13(-0.35%) |
Jan 11, 2005 | 36.55 | 36.59 | 36.27 | 36.47 | 347,287 | -0.11(-0.30%) |
Jan 10, 2005 | 36.55 | 36.77 | 36.42 | 36.58 | 433,777 | -0.07(-0.20%) |
Jan 07, 2005 | 36.62 | 36.83 | 36.48 | 36.65 | 477,132 | +0.08(+0.22%) |
Jan 06, 2005 | 36.51 | 36.78 | 36.37 | 36.57 | 473,151 | +0.14(+0.37%) |
Jan 05, 2005 | 36.33 | 36.65 | 36.29 | 36.44 | 662,831 | +0.11(+0.30%) |
Jan 04, 2005 | 36.55 | 36.61 | 36.32 | 36.33 | 502,570 | -0.15(-0.42%) |
Jan 03, 2005 | 36.75 | 36.98 | 36.46 | 36.48 | 739,699 | -0.41(-1.10%) |
Dec 31, 2004 | 36.68 | 37.02 | 36.57 | 36.89 | 503,787 | +0.12(+0.32%) |
Dec 30, 2004 | 36.80 | 36.80 | 36.55 | 36.77 | 372,946 | +0.07(+0.20%) |
Dec 29, 2004 | 36.68 | 36.84 | 36.55 | 36.70 | 428,357 | -0.15(-0.42%) |
Dec 28, 2004 | 36.80 | 36.92 | 36.62 | 36.85 | 548,912 | +0.15(+0.42%) |
Dec 27, 2004 | 36.73 | 36.94 | 36.62 | 36.70 | 248,631 | -0.04(-0.10%) |
Dec 23, 2004 | 37.02 | 37.03 | 36.65 | 36.74 | 385,776 | -0.23(-0.64%) |
Dec 22, 2004 | 36.89 | 37.26 | 36.77 | 36.97 | 1,066,414 | +0.18(+0.49%) |
Dec 21, 2004 | 36.26 | 36.93 | 36.20 | 36.79 | 1,035,336 | +0.80(+2.24%) |
Dec 20, 2004 | 36.65 | 36.74 | 35.77 | 35.99 | 696,675 | -0.67(-1.83%) |
Dec 17, 2004 | 36.62 | 36.76 | 36.12 | 36.65 | 1,894,816 | +0.99(+2.79%) |
Dec 16, 2004 | 35.95 | 36.08 | 35.52 | 35.66 | 284,244 | -0.15(-0.43%) |
Dec 15, 2004 | 36.09 | 36.15 | 35.70 | 35.81 | 357,351 | -0.14(-0.40%) |
Dec 14, 2004 | 35.71 | 36.17 | 35.62 | 35.96 | 784,271 | +0.13(+0.35%) |
Dec 13, 2004 | 35.64 | 35.84 | 35.49 | 35.83 | 608,084 | +0.19(+0.53%) |
Dec 10, 2004 | 35.83 | 35.83 | 35.42 | 35.64 | 548,912 | -0.28(-0.78%) |
Dec 09, 2004 | 34.85 | 35.92 | 34.85 | 35.92 | 510,423 | +0.24(+0.66%) |
Dec 08, 2004 | 35.56 | 35.92 | 35.56 | 35.69 | 639,605 | +0.13(+0.36%) |
Dec 07, 2004 | 35.64 | 35.98 | 35.50 | 35.56 | 588,065 | -0.13(-0.35%) |
Dec 06, 2004 | 35.67 | 35.78 | 35.54 | 35.69 | 505,004 | -0.20(-0.55%) |
Dec 03, 2004 | 36.17 | 36.17 | 35.57 | 35.89 | 936,348 | -0.36(-1.00%) |
Dec 02, 2004 | 36.53 | 36.57 | 35.94 | 36.25 | 1,184,315 | -0.88(-2.36%) |