Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.45 | 38.70 | 38.45 | 38.60 | 26,690 | +0.21(+0.55%) |
Oct 28, 2005 | 38.11 | 38.41 | 37.95 | 38.39 | 46,708 | +0.70(+1.85%) |
Oct 27, 2005 | 37.89 | 37.95 | 37.69 | 37.69 | 59,100 | -0.43(-1.14%) |
Oct 26, 2005 | 38.26 | 38.56 | 38.12 | 38.13 | 79,527 | -0.31(-0.80%) |
Oct 25, 2005 | 38.45 | 38.50 | 38.10 | 38.44 | 29,141 | -0.10(-0.27%) |
Oct 24, 2005 | 38.19 | 38.54 | 38.15 | 38.54 | 26,146 | +0.46(+1.20%) |
Oct 21, 2005 | 38.16 | 38.33 | 37.93 | 38.08 | 46,844 | -0.06(-0.15%) |
Oct 20, 2005 | 38.52 | 38.57 | 38.07 | 38.14 | 71,629 | -0.28(-0.73%) |
Oct 19, 2005 | 37.84 | 38.42 | 37.80 | 38.42 | 45,074 | +0.26(+0.69%) |
Oct 18, 2005 | 38.35 | 38.35 | 38.08 | 38.16 | 30,503 | -0.29(-0.76%) |
Oct 17, 2005 | 38.01 | 38.51 | 38.01 | 38.45 | 111,529 | +0.44(+1.16%) |
Oct 14, 2005 | 37.79 | 38.08 | 37.66 | 38.01 | 36,631 | +0.26(+0.68%) |
Oct 13, 2005 | 37.63 | 37.86 | 37.56 | 37.75 | 41,534 | -0.06(-0.16%) |
Oct 12, 2005 | 38.11 | 38.11 | 37.73 | 37.81 | 36,631 | -0.17(-0.44%) |
Oct 11, 2005 | 37.97 | 38.24 | 37.89 | 37.98 | 37,040 | -0.04(-0.10%) |
Oct 10, 2005 | 38.38 | 38.40 | 37.97 | 38.02 | 42,759 | -0.38(-0.99%) |
Oct 07, 2005 | 38.44 | 38.59 | 38.30 | 38.40 | 49,704 | -0.12(-0.32%) |
Oct 06, 2005 | 38.74 | 38.83 | 38.21 | 38.52 | 55,832 | -0.22(-0.57%) |
Oct 05, 2005 | 39.18 | 39.18 | 38.74 | 38.74 | 59,237 | -0.44(-1.12%) |
Oct 04, 2005 | 39.48 | 39.60 | 39.18 | 39.18 | 22,741 | -0.39(-0.98%) |
Oct 03, 2005 | 39.68 | 39.73 | 39.50 | 39.57 | 56,785 | +0.07(+0.19%) |
Sep 30, 2005 | 39.25 | 39.51 | 39.14 | 39.50 | 75,986 | +0.11(+0.28%) |
Sep 29, 2005 | 38.99 | 39.39 | 38.84 | 39.39 | 84,838 | +0.47(+1.21%) |
Sep 28, 2005 | 38.99 | 39.10 | 38.80 | 38.92 | 35,678 | -0.02(-0.06%) |
Sep 27, 2005 | 38.77 | 39.05 | 38.66 | 38.94 | 38,129 | +0.28(+0.72%) |
Sep 26, 2005 | 38.84 | 38.97 | 38.55 | 38.66 | 113,980 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.44 | 38.68 | 69,858 | +0.03(+0.08%) |
Sep 22, 2005 | 38.33 | 38.77 | 38.33 | 38.66 | 75,578 | +0.11(+0.29%) |
Sep 21, 2005 | 38.63 | 38.78 | 38.50 | 38.55 | 84,021 | -0.51(-1.32%) |
Sep 20, 2005 | 39.35 | 39.45 | 38.95 | 39.06 | 39,899 | -0.38(-0.97%) |
Sep 19, 2005 | 39.58 | 39.73 | 39.29 | 39.44 | 40,580 | -0.26(-0.65%) |
Sep 16, 2005 | 39.80 | 39.85 | 39.54 | 39.70 | 44,802 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.66 | 39.49 | 39.63 | 49,977 | +0.10(+0.24%) |
Sep 14, 2005 | 39.69 | 39.74 | 39.43 | 39.54 | 22,333 | -0.15(-0.39%) |
Sep 13, 2005 | 39.79 | 39.92 | 39.64 | 39.69 | 43,849 | -0.26(-0.64%) |
Sep 12, 2005 | 39.95 | 40.07 | 39.90 | 39.95 | 23,286 | +0.03(+0.07%) |
Sep 09, 2005 | 39.72 | 40.01 | 39.68 | 39.92 | 34,044 | +0.30(+0.76%) |
Sep 08, 2005 | 39.51 | 39.76 | 39.49 | 39.62 | 93,553 | -0.28(-0.70%) |
Sep 07, 2005 | 39.80 | 39.90 | 39.59 | 39.90 | 63,458 | +0.07(+0.17%) |
Sep 06, 2005 | 39.49 | 39.83 | 39.49 | 39.83 | 52,836 | +0.51(+1.29%) |
Sep 02, 2005 | 39.44 | 39.61 | 39.27 | 39.32 | 52,564 | -0.07(-0.17%) |
Sep 01, 2005 | 39.47 | 39.64 | 39.29 | 39.39 | 62,777 | -0.12(-0.30%) |
Aug 31, 2005 | 39.19 | 39.51 | 39.11 | 39.51 | 43,168 | +0.41(+1.05%) |
Aug 30, 2005 | 38.89 | 39.24 | 38.89 | 39.10 | 42,351 | -0.23(-0.58%) |
Aug 29, 2005 | 38.88 | 39.36 | 38.88 | 39.32 | 57,739 | +0.26(+0.66%) |
Aug 26, 2005 | 39.23 | 39.26 | 39.03 | 39.07 | 142,986 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.35 | 39.15 | 39.23 | 99,000 | +0.17(+0.43%) |
Aug 24, 2005 | 39.35 | 39.57 | 39.06 | 39.06 | 215,704 | -0.32(-0.82%) |
Aug 23, 2005 | 39.49 | 39.50 | 39.29 | 39.38 | 61,143 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.68 | 39.29 | 39.54 | 72,446 | +0.16(+0.41%) |
Aug 19, 2005 | 39.51 | 39.53 | 39.34 | 39.38 | 61,415 | +0.00(+0.00%) |
Aug 18, 2005 | 38.92 | 39.48 | 38.92 | 39.38 | 92,328 | +0.43(+1.11%) |
Aug 17, 2005 | 39.02 | 39.07 | 38.88 | 38.94 | 95,051 | -0.01(-0.04%) |
Aug 16, 2005 | 39.31 | 39.33 | 38.96 | 38.96 | 32,410 | -0.40(-1.03%) |
Aug 15, 2005 | 39.17 | 39.42 | 39.08 | 39.36 | 34,861 | +0.23(+0.58%) |
Aug 12, 2005 | 39.21 | 39.26 | 38.98 | 39.13 | 29,141 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.35 | 39.04 | 39.29 | 55,560 | +0.12(+0.32%) |
Aug 10, 2005 | 39.40 | 39.55 | 39.05 | 39.17 | 37,312 | -0.01(-0.04%) |
Aug 09, 2005 | 39.25 | 39.30 | 39.12 | 39.18 | 38,401 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.01 | 39.07 | 29,141 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.27 | 28,324 | -0.38(-0.96%) |
Aug 04, 2005 | 39.84 | 39.84 | 39.60 | 39.65 | 38,810 | -0.24(-0.61%) |
Aug 03, 2005 | 39.83 | 39.94 | 39.74 | 39.90 | 48,887 | -0.04(-0.11%) |
Aug 02, 2005 | 39.78 | 39.98 | 39.74 | 39.94 | 25,601 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.67 | 39.76 | 35,678 | -0.10(-0.26%) |
Jul 29, 2005 | 40.17 | 40.19 | 39.86 | 39.86 | 39,899 | -0.24(-0.60%) |
Jul 28, 2005 | 39.81 | 40.20 | 39.79 | 40.10 | 38,129 | +0.35(+0.89%) |
Jul 27, 2005 | 39.80 | 39.81 | 39.60 | 39.75 | 60,054 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.87 | 39.61 | 39.66 | 60,598 | -0.04(-0.09%) |
Jul 25, 2005 | 39.95 | 39.97 | 39.59 | 39.70 | 21,652 | -0.16(-0.41%) |
Jul 22, 2005 | 39.58 | 39.90 | 39.58 | 39.86 | 31,593 | +0.18(+0.46%) |
Jul 21, 2005 | 39.73 | 39.94 | 39.62 | 39.68 | 40,853 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.93 | 39.49 | 39.85 | 79,391 | +0.02(+0.06%) |
Jul 19, 2005 | 39.80 | 39.83 | 39.57 | 39.83 | 57,875 | +0.17(+0.43%) |
Jul 18, 2005 | 39.80 | 39.80 | 39.65 | 39.66 | 32,273 | -0.10(-0.24%) |
Jul 15, 2005 | 39.51 | 39.79 | 39.51 | 39.76 | 43,031 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.87 | 39.58 | 39.75 | 43,849 | +0.25(+0.63%) |
Jul 13, 2005 | 39.29 | 39.54 | 39.29 | 39.50 | 27,780 | +0.23(+0.60%) |
Jul 12, 2005 | 39.40 | 39.43 | 39.24 | 39.27 | 46,436 | +0.08(+0.21%) |
Jul 11, 2005 | 39.14 | 39.29 | 39.02 | 39.18 | 62,369 | +0.32(+0.81%) |
Jul 08, 2005 | 38.48 | 38.96 | 38.35 | 38.87 | 44,257 | +0.53(+1.38%) |
Jul 07, 2005 | 37.93 | 38.45 | 37.93 | 38.34 | 49,977 | -0.07(-0.17%) |
Jul 06, 2005 | 38.59 | 38.69 | 38.35 | 38.41 | 28,461 | -0.32(-0.83%) |
Jul 05, 2005 | 38.48 | 38.75 | 38.31 | 38.73 | 105,809 | +0.24(+0.63%) |
Jul 01, 2005 | 38.59 | 38.71 | 38.46 | 38.49 | 150,339 | +0.03(+0.08%) |
Jun 30, 2005 | 38.66 | 38.82 | 38.46 | 38.46 | 47,798 | -0.33(-0.85%) |
Jun 29, 2005 | 38.92 | 38.92 | 38.64 | 38.79 | 59,509 | -0.05(-0.13%) |
Jun 28, 2005 | 38.48 | 38.85 | 38.46 | 38.84 | 98,319 | +0.49(+1.28%) |
Jun 27, 2005 | 38.44 | 38.44 | 38.24 | 38.35 | 60,054 | -0.06(-0.15%) |
Jun 24, 2005 | 38.77 | 38.84 | 38.41 | 38.41 | 63,730 | -0.52(-1.34%) |
Jun 23, 2005 | 39.43 | 39.43 | 38.86 | 38.93 | 42,214 | -0.45(-1.15%) |
Jun 22, 2005 | 39.43 | 39.49 | 39.23 | 39.38 | 36,495 | -0.10(-0.24%) |
Jun 21, 2005 | 39.51 | 39.51 | 39.29 | 39.48 | 28,324 | +0.04(+0.09%) |
Jun 20, 2005 | 39.47 | 39.52 | 39.29 | 39.44 | 133,453 | -0.26(-0.67%) |
Jun 17, 2005 | 39.69 | 39.83 | 39.60 | 39.71 | 38,538 | +0.26(+0.65%) |
Jun 16, 2005 | 39.45 | 39.51 | 39.36 | 39.45 | 83,068 | +0.09(+0.22%) |
Jun 15, 2005 | 39.47 | 39.47 | 39.18 | 39.36 | 35,814 | +0.02(+0.06%) |
Jun 14, 2005 | 39.24 | 39.49 | 39.23 | 39.34 | 30,367 | +0.04(+0.09%) |
Jun 13, 2005 | 39.18 | 39.44 | 39.07 | 39.30 | 26,009 | +0.05(+0.13%) |
Jun 10, 2005 | 39.18 | 39.35 | 39.07 | 39.25 | 51,338 | +0.04(+0.11%) |
Jun 09, 2005 | 39.25 | 39.32 | 39.04 | 39.21 | 45,074 | -0.08(-0.21%) |
Jun 08, 2005 | 39.51 | 39.51 | 39.15 | 39.29 | 66,045 | -0.05(-0.13%) |
Jun 07, 2005 | 39.25 | 39.48 | 39.10 | 39.34 | 50,113 | +0.22(+0.56%) |
Jun 06, 2005 | 39.07 | 39.12 | 38.88 | 39.12 | 40,172 | -0.01(-0.04%) |
Jun 03, 2005 | 39.40 | 39.40 | 38.99 | 39.13 | 40,308 | -0.28(-0.71%) |
Jun 02, 2005 | 39.25 | 39.41 | 39.11 | 39.41 | 37,040 | +0.10(+0.24%) |
Jun 01, 2005 | 38.92 | 39.40 | 38.92 | 39.32 | 122,287 | +0.23(+0.60%) |
May 31, 2005 | 39.10 | 39.16 | 38.99 | 39.08 | 37,857 | -0.12(-0.30%) |
May 27, 2005 | 39.14 | 39.29 | 39.13 | 39.20 | 24,784 | +0.43(+1.10%) |
May 26, 2005 | 39.27 | 39.32 | 38.77 | 38.77 | 53,109 | -0.32(-0.83%) |
May 25, 2005 | 39.29 | 39.29 | 38.96 | 39.10 | 42,895 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.35 | 39.15 | 39.31 | 54,198 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.54 | 39.30 | 39.38 | 63,458 | -0.01(-0.02%) |
May 20, 2005 | 39.18 | 39.39 | 39.17 | 39.38 | 37,721 | +0.10(+0.26%) |
May 19, 2005 | 39.14 | 39.34 | 39.03 | 39.28 | 44,121 | +0.22(+0.56%) |
May 18, 2005 | 38.70 | 39.16 | 38.70 | 39.06 | 41,534 | +0.48(+1.24%) |
May 17, 2005 | 38.33 | 38.58 | 38.19 | 38.58 | 25,873 | +0.32(+0.84%) |
May 16, 2005 | 38.08 | 38.37 | 37.94 | 38.26 | 129,095 | +0.42(+1.11%) |
May 13, 2005 | 38.08 | 38.22 | 37.71 | 37.84 | 58,420 | -0.29(-0.77%) |
May 12, 2005 | 38.41 | 38.54 | 38.13 | 38.13 | 48,887 | -0.32(-0.84%) |
May 11, 2005 | 38.19 | 38.46 | 38.08 | 38.46 | 29,414 | +0.24(+0.63%) |
May 10, 2005 | 38.41 | 38.45 | 38.09 | 38.21 | 34,861 | -0.23(-0.59%) |
May 09, 2005 | 38.41 | 38.52 | 38.22 | 38.44 | 37,721 | +0.10(+0.27%) |
May 06, 2005 | 38.55 | 38.55 | 38.27 | 38.34 | 83,476 | -0.07(-0.17%) |
May 05, 2005 | 38.52 | 38.59 | 38.14 | 38.41 | 100,907 | -0.10(-0.27%) |
May 04, 2005 | 38.11 | 38.53 | 38.10 | 38.51 | 121,470 | +0.40(+1.04%) |
May 03, 2005 | 38.00 | 38.25 | 37.88 | 38.11 | 33,091 | +0.16(+0.43%) |
May 02, 2005 | 37.82 | 37.95 | 37.74 | 37.95 | 66,862 | +0.23(+0.62%) |
Apr 29, 2005 | 37.74 | 37.74 | 37.23 | 37.72 | 108,941 | +0.11(+0.29%) |
Apr 28, 2005 | 37.67 | 37.88 | 37.53 | 37.61 | 73,535 | -0.25(-0.66%) |
Apr 27, 2005 | 37.71 | 37.91 | 37.35 | 37.86 | 102,269 | +0.04(+0.10%) |
Apr 26, 2005 | 38.04 | 38.11 | 37.82 | 37.82 | 123,104 | -0.27(-0.71%) |
Apr 25, 2005 | 37.78 | 38.09 | 37.76 | 38.09 | 47,389 | +0.35(+0.93%) |
Apr 22, 2005 | 37.97 | 37.97 | 37.45 | 37.74 | 40,853 | -0.31(-0.81%) |
Apr 21, 2005 | 37.63 | 38.05 | 37.55 | 38.05 | 106,626 | +0.83(+2.23%) |
Apr 20, 2005 | 37.74 | 37.97 | 37.22 | 37.22 | 116,431 | -0.68(-1.80%) |
Apr 19, 2005 | 37.82 | 37.90 | 37.63 | 37.90 | 116,431 | +0.32(+0.84%) |
Apr 18, 2005 | 37.71 | 37.72 | 37.43 | 37.58 | 127,597 | -0.14(-0.37%) |
Apr 15, 2005 | 38.11 | 38.31 | 37.61 | 37.72 | 63,050 | -0.48(-1.25%) |
Apr 14, 2005 | 38.59 | 38.59 | 38.20 | 38.20 | 113,844 | -0.30(-0.78%) |
Apr 13, 2005 | 38.85 | 38.85 | 38.42 | 38.50 | 171,038 | -0.48(-1.24%) |
Apr 12, 2005 | 38.55 | 39.01 | 38.36 | 38.99 | 55,696 | +0.37(+0.97%) |
Apr 11, 2005 | 38.74 | 38.85 | 38.59 | 38.61 | 66,726 | -0.12(-0.32%) |
Apr 08, 2005 | 38.92 | 38.92 | 38.63 | 38.74 | 77,893 | -0.04(-0.09%) |
Apr 07, 2005 | 38.63 | 38.87 | 38.52 | 38.77 | 57,466 | +0.23(+0.59%) |
Apr 06, 2005 | 38.77 | 38.77 | 38.44 | 38.55 | 45,074 | -0.10(-0.25%) |
Apr 05, 2005 | 38.55 | 38.69 | 38.46 | 38.64 | 39,491 | +0.23(+0.59%) |
Apr 04, 2005 | 38.33 | 38.55 | 38.20 | 38.41 | 27,780 | +0.17(+0.44%) |
Apr 01, 2005 | 38.74 | 38.80 | 38.18 | 38.24 | 486,969 | -0.27(-0.71%) |
Mar 31, 2005 | 38.70 | 38.70 | 38.45 | 38.52 | 48,479 | -0.10(-0.27%) |
Mar 30, 2005 | 38.11 | 38.62 | 38.11 | 38.62 | 43,985 | +0.62(+1.62%) |
Mar 29, 2005 | 38.22 | 38.40 | 37.97 | 38.00 | 18,792 | -0.32(-0.84%) |
Mar 28, 2005 | 38.19 | 38.41 | 38.17 | 38.33 | 40,716 | +0.15(+0.38%) |
Mar 24, 2005 | 38.19 | 38.38 | 38.18 | 38.18 | 46,164 | -0.10(-0.25%) |
Mar 23, 2005 | 38.15 | 38.41 | 38.11 | 38.27 | 45,891 | +0.00(+0.00%) |
Mar 22, 2005 | 38.44 | 38.66 | 38.19 | 38.27 | 54,607 | -0.38(-0.99%) |
Mar 21, 2005 | 38.66 | 38.70 | 38.45 | 38.66 | 39,082 | -0.08(-0.21%) |
Mar 18, 2005 | 38.77 | 38.95 | 38.57 | 38.74 | 29,550 | -0.07(-0.19%) |
Mar 17, 2005 | 38.81 | 38.99 | 38.70 | 38.81 | 37,312 | -0.11(-0.28%) |
Mar 16, 2005 | 39.10 | 39.18 | 38.81 | 38.92 | 42,895 | -0.40(-1.01%) |
Mar 15, 2005 | 39.62 | 39.62 | 39.32 | 39.32 | 25,192 | -0.18(-0.45%) |
Mar 14, 2005 | 39.32 | 39.49 | 39.28 | 39.49 | 40,716 | +0.20(+0.50%) |
Mar 11, 2005 | 39.40 | 39.61 | 39.24 | 39.29 | 40,989 | -0.07(-0.19%) |
Mar 10, 2005 | 39.51 | 39.65 | 39.32 | 39.37 | 31,184 | +0.01(+0.04%) |
Mar 09, 2005 | 39.58 | 39.73 | 39.24 | 39.35 | 68,905 | -0.32(-0.80%) |
Mar 08, 2005 | 39.95 | 39.98 | 39.65 | 39.67 | 80,616 | -0.28(-0.70%) |
Mar 07, 2005 | 40.02 | 40.07 | 39.90 | 39.95 | 54,879 | -0.07(-0.17%) |
Mar 04, 2005 | 39.98 | 40.07 | 39.89 | 40.01 | 626,414 | +0.19(+0.48%) |
Mar 03, 2005 | 39.73 | 39.91 | 39.59 | 39.82 | 31,865 | +0.10(+0.24%) |
Mar 02, 2005 | 39.84 | 39.93 | 39.58 | 39.73 | 28,188 | -0.21(-0.51%) |
Mar 01, 2005 | 39.73 | 39.95 | 39.67 | 39.93 | 200,044 | +0.32(+0.80%) |
Feb 28, 2005 | 39.80 | 39.81 | 39.47 | 39.62 | 65,365 | -0.23(-0.57%) |
Feb 25, 2005 | 39.54 | 39.86 | 39.40 | 39.85 | 51,474 | +0.29(+0.74%) |
Feb 24, 2005 | 39.21 | 39.55 | 39.05 | 39.55 | 34,316 | +0.29(+0.75%) |
Feb 23, 2005 | 38.99 | 39.27 | 38.91 | 39.26 | 83,204 | +0.37(+0.96%) |
Feb 22, 2005 | 39.40 | 39.51 | 38.88 | 38.88 | 47,798 | -0.69(-1.74%) |
Feb 18, 2005 | 39.73 | 39.73 | 39.51 | 39.57 | 60,190 | -0.15(-0.39%) |
Feb 17, 2005 | 39.95 | 39.95 | 39.65 | 39.73 | 85,655 | -0.14(-0.35%) |
Feb 16, 2005 | 39.80 | 40.01 | 39.18 | 39.87 | 51,338 | -0.06(-0.15%) |
Feb 15, 2005 | 39.91 | 39.96 | 39.74 | 39.93 | 55,424 | +0.07(+0.17%) |
Feb 14, 2005 | 39.84 | 39.89 | 39.72 | 39.86 | 48,479 | +0.13(+0.33%) |
Feb 11, 2005 | 39.65 | 39.87 | 39.42 | 39.73 | 87,834 | +0.05(+0.13%) |
Feb 10, 2005 | 39.51 | 39.71 | 39.43 | 39.68 | 44,393 | +0.18(+0.45%) |
Feb 09, 2005 | 40.02 | 40.02 | 39.50 | 39.50 | 45,755 | -0.49(-1.23%) |
Feb 08, 2005 | 40.09 | 40.09 | 39.83 | 39.99 | 46,844 | -0.01(-0.04%) |
Feb 07, 2005 | 40.17 | 40.20 | 39.90 | 40.01 | 114,524 | -0.07(-0.16%) |
Feb 04, 2005 | 39.65 | 40.07 | 39.60 | 40.07 | 79,663 | +0.46(+1.15%) |
Feb 03, 2005 | 39.65 | 39.67 | 39.46 | 39.62 | 146,118 | -0.09(-0.22%) |
Feb 02, 2005 | 39.54 | 39.71 | 39.43 | 39.71 | 136,040 | +0.26(+0.67%) |
Feb 01, 2005 | 39.36 | 39.44 | 39.16 | 39.44 | 259,553 | +0.10(+0.24%) |
Jan 31, 2005 | 39.40 | 39.40 | 39.10 | 39.35 | 39,491 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.75 | 39.02 | 83,748 | +0.00(+0.00%) |
Jan 27, 2005 | 38.77 | 39.04 | 38.76 | 39.02 | 41,806 | +0.29(+0.74%) |
Jan 26, 2005 | 38.77 | 38.88 | 38.66 | 38.73 | 61,552 | +0.10(+0.27%) |
Jan 25, 2005 | 38.59 | 38.84 | 38.59 | 38.63 | 38,265 | +0.11(+0.29%) |
Jan 24, 2005 | 38.77 | 38.83 | 38.52 | 38.52 | 45,346 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.66 | 38.74 | 223,739 | -0.31(-0.79%) |
Jan 20, 2005 | 39.03 | 39.19 | 38.97 | 39.04 | 89,604 | -0.21(-0.54%) |
Jan 19, 2005 | 39.36 | 39.46 | 39.26 | 39.26 | 36,495 | -0.02(-0.06%) |
Jan 18, 2005 | 38.88 | 39.28 | 38.70 | 39.28 | 93,008 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.66 | 38.87 | 64,547 | +0.37(+0.95%) |
Jan 13, 2005 | 38.88 | 38.88 | 38.50 | 38.50 | 22,741 | -0.33(-0.85%) |
Jan 12, 2005 | 38.77 | 38.83 | 38.44 | 38.83 | 55,832 | +0.02(+0.06%) |
Jan 11, 2005 | 38.91 | 38.91 | 38.64 | 38.81 | 51,066 | -0.13(-0.34%) |
Jan 10, 2005 | 38.52 | 39.13 | 38.52 | 38.94 | 406,761 | +0.38(+0.99%) |
Jan 07, 2005 | 38.55 | 38.62 | 38.30 | 38.56 | 41,670 | +0.07(+0.19%) |
Jan 06, 2005 | 38.41 | 38.57 | 38.20 | 38.49 | 38,265 | +0.23(+0.61%) |
Jan 05, 2005 | 38.52 | 38.66 | 38.25 | 38.25 | 32,818 | -0.23(-0.59%) |
Jan 04, 2005 | 38.99 | 39.02 | 38.42 | 38.48 | 48,615 | -0.35(-0.89%) |
Jan 03, 2005 | 39.36 | 39.36 | 38.82 | 38.82 | 298,772 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.40 | 39.15 | 39.15 | 27,371 | -0.12(-0.32%) |
Dec 30, 2004 | 39.09 | 39.35 | 39.09 | 39.28 | 20,835 | +0.12(+0.32%) |
Dec 29, 2004 | 39.25 | 39.25 | 39.02 | 39.15 | 44,529 | -0.10(-0.26%) |
Dec 28, 2004 | 38.99 | 39.26 | 38.99 | 39.26 | 48,887 | +0.38(+0.98%) |
Dec 27, 2004 | 39.02 | 39.09 | 38.84 | 38.88 | 18,928 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.92 | 39.02 | 45,074 | -0.12(-0.32%) |
Dec 22, 2004 | 39.02 | 39.20 | 38.93 | 39.15 | 32,954 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.98 | 38.68 | 38.98 | 87,153 | +0.35(+0.89%) |
Dec 20, 2004 | 38.70 | 38.92 | 38.57 | 38.63 | 43,849 | -0.16(-0.42%) |
Dec 17, 2004 | 38.92 | 38.99 | 38.67 | 38.80 | 41,806 | -0.12(-0.32%) |
Dec 16, 2004 | 39.02 | 39.09 | 38.79 | 38.92 | 26,418 | -0.23(-0.58%) |
Dec 15, 2004 | 38.99 | 39.15 | 38.74 | 39.15 | 43,576 | +0.11(+0.28%) |
Dec 14, 2004 | 38.77 | 39.11 | 38.74 | 39.04 | 34,044 | +0.32(+0.83%) |
Dec 13, 2004 | 38.70 | 38.76 | 38.41 | 38.71 | 48,206 | +0.15(+0.38%) |
Dec 10, 2004 | 38.48 | 38.69 | 38.35 | 38.57 | 37,176 | -0.03(-0.08%) |
Dec 09, 2004 | 38.19 | 38.60 | 37.82 | 38.60 | 78,165 | +0.52(+1.37%) |
Dec 08, 2004 | 37.97 | 38.11 | 37.80 | 38.08 | 28,733 | +0.15(+0.39%) |
Dec 07, 2004 | 38.15 | 38.18 | 37.82 | 37.93 | 50,794 | -0.23(-0.62%) |
Dec 06, 2004 | 38.37 | 38.37 | 38.05 | 38.16 | 46,300 | -0.10(-0.27%) |
Dec 03, 2004 | 38.25 | 38.51 | 38.25 | 38.27 | 51,338 | -0.17(-0.44%) |
Dec 02, 2004 | 37.89 | 38.44 | 37.89 | 38.44 | 30,912 | +0.52(+1.38%) |
Dec 01, 2004 | 37.52 | 38.03 | 37.52 | 37.91 | 57,466 | +0.45(+1.20%) |
Nov 30, 2004 | 37.74 | 37.74 | 37.44 | 37.47 | 68,497 | -0.21(-0.55%) |
Nov 29, 2004 | 37.89 | 37.89 | 37.38 | 37.67 | 61,143 | +0.04(+0.10%) |
Nov 26, 2004 | 37.74 | 37.77 | 37.63 | 37.63 | 28,052 | -0.07(-0.19%) |
Nov 24, 2004 | 37.49 | 37.71 | 37.49 | 37.71 | 43,576 | +0.21(+0.57%) |
Nov 23, 2004 | 37.63 | 37.63 | 37.24 | 37.50 | 40,036 | -0.06(-0.16%) |
Nov 22, 2004 | 37.45 | 37.60 | 37.32 | 37.55 | 52,155 | +0.10(+0.27%) |
Nov 19, 2004 | 37.93 | 37.93 | 37.38 | 37.45 | 50,521 | -0.40(-1.05%) |
Nov 18, 2004 | 37.89 | 37.98 | 37.79 | 37.85 | 64,139 | +0.15(+0.41%) |
Nov 17, 2004 | 37.52 | 37.95 | 37.52 | 37.69 | 25,192 | +0.26(+0.69%) |
Nov 16, 2004 | 37.63 | 37.63 | 37.41 | 37.44 | 59,781 | -0.18(-0.49%) |
Nov 15, 2004 | 37.74 | 37.74 | 37.46 | 37.62 | 79,391 | -0.11(-0.29%) |
Nov 12, 2004 | 37.45 | 37.73 | 37.33 | 37.73 | 165,999 | +0.28(+0.75%) |
Nov 11, 2004 | 37.01 | 37.52 | 37.01 | 37.45 | 48,342 | +0.32(+0.85%) |
Nov 10, 2004 | 36.94 | 37.27 | 36.94 | 37.14 | 50,249 | +0.22(+0.60%) |
Nov 09, 2004 | 36.94 | 37.19 | 36.90 | 36.92 | 23,286 | -0.10(-0.28%) |
Nov 08, 2004 | 37.08 | 37.08 | 36.88 | 37.02 | 41,397 | +0.03(+0.08%) |
Nov 05, 2004 | 36.95 | 37.05 | 36.78 | 36.99 | 87,834 | +0.16(+0.44%) |
Nov 04, 2004 | 35.98 | 36.89 | 35.96 | 36.83 | 67,543 | +0.92(+2.56%) |
Nov 03, 2004 | 35.98 | 36.11 | 35.78 | 35.91 | 53,789 | +0.47(+1.33%) |
Nov 02, 2004 | 35.47 | 35.81 | 35.44 | 35.44 | 46,164 | +0.06(+0.17%) |