Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.69 | 42.89 | 41.57 | 42.55 | 5,481,080 | +0.98(+2.36%) |
Oct 28, 2005 | 41.71 | 41.86 | 41.19 | 41.57 | 4,412,611 | -0.05(-0.13%) |
Oct 27, 2005 | 40.92 | 42.12 | 40.72 | 41.62 | 4,824,363 | +0.60(+1.45%) |
Oct 26, 2005 | 40.21 | 41.44 | 40.11 | 41.03 | 4,211,268 | +0.82(+2.04%) |
Oct 25, 2005 | 40.41 | 40.48 | 39.96 | 40.21 | 3,171,879 | -0.35(-0.86%) |
Oct 24, 2005 | 39.51 | 40.67 | 39.23 | 40.56 | 2,675,621 | +1.40(+3.57%) |
Oct 21, 2005 | 39.06 | 39.76 | 39.02 | 39.16 | 3,177,353 | +0.25(+0.65%) |
Oct 20, 2005 | 39.77 | 39.81 | 38.82 | 38.91 | 3,098,664 | -0.71(-1.80%) |
Oct 19, 2005 | 38.05 | 39.65 | 38.03 | 39.62 | 4,766,886 | +1.58(+4.15%) |
Oct 18, 2005 | 37.79 | 38.19 | 37.62 | 38.04 | 2,601,550 | +0.16(+0.43%) |
Oct 17, 2005 | 37.87 | 38.06 | 37.68 | 37.88 | 1,537,870 | +0.06(+0.17%) |
Oct 14, 2005 | 37.12 | 38.32 | 37.12 | 37.82 | 3,742,722 | +0.83(+2.24%) |
Oct 13, 2005 | 37.31 | 37.49 | 36.98 | 36.99 | 3,918,234 | -0.61(-1.63%) |
Oct 12, 2005 | 38.06 | 38.23 | 37.35 | 37.60 | 2,645,000 | -0.30(-0.80%) |
Oct 11, 2005 | 37.86 | 38.13 | 37.62 | 37.90 | 2,080,316 | +0.12(+0.31%) |
Oct 10, 2005 | 38.32 | 38.45 | 37.76 | 37.79 | 2,662,107 | -0.26(-0.68%) |
Oct 07, 2005 | 38.17 | 38.17 | 37.75 | 38.04 | 3,697,219 | -0.30(-0.78%) |
Oct 06, 2005 | 38.72 | 38.84 | 38.12 | 38.34 | 3,003,894 | -0.23(-0.59%) |
Oct 05, 2005 | 39.03 | 39.07 | 38.51 | 38.57 | 2,792,800 | -0.46(-1.17%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.03 | 39.03 | 2,548,691 | -0.32(-0.82%) |
Oct 03, 2005 | 39.26 | 39.51 | 39.08 | 39.35 | 2,136,425 | -0.15(-0.37%) |
Sep 30, 2005 | 39.21 | 39.55 | 38.96 | 39.49 | 2,386,522 | +0.13(+0.34%) |
Sep 29, 2005 | 38.23 | 39.45 | 38.01 | 39.36 | 4,085,364 | +1.10(+2.87%) |
Sep 28, 2005 | 38.07 | 38.44 | 37.88 | 38.26 | 4,928,028 | +0.18(+0.48%) |
Sep 27, 2005 | 38.00 | 38.27 | 37.78 | 38.08 | 3,486,638 | +0.11(+0.28%) |
Sep 26, 2005 | 38.35 | 38.58 | 37.81 | 37.97 | 2,965,404 | -0.23(-0.61%) |
Sep 23, 2005 | 38.21 | 38.63 | 37.68 | 38.21 | 4,393,623 | -0.20(-0.52%) |
Sep 22, 2005 | 38.87 | 38.90 | 38.13 | 38.41 | 4,636,705 | -0.74(-1.90%) |
Sep 21, 2005 | 39.65 | 39.75 | 38.98 | 39.15 | 3,076,425 | -0.78(-1.95%) |
Sep 20, 2005 | 39.66 | 40.57 | 39.37 | 39.93 | 3,897,022 | +0.27(+0.68%) |
Sep 19, 2005 | 39.28 | 39.69 | 39.04 | 39.66 | 2,298,252 | +0.04(+0.10%) |
Sep 16, 2005 | 39.69 | 40.01 | 39.38 | 39.62 | 3,156,826 | +0.08(+0.21%) |
Sep 15, 2005 | 38.84 | 39.53 | 38.79 | 39.53 | 2,034,813 | +0.86(+2.22%) |
Sep 14, 2005 | 39.02 | 39.22 | 38.58 | 38.68 | 1,956,978 | -0.26(-0.66%) |
Sep 13, 2005 | 39.28 | 39.28 | 38.71 | 38.93 | 2,774,667 | -0.20(-0.52%) |
Sep 12, 2005 | 39.11 | 39.37 | 38.73 | 39.14 | 2,749,179 | -0.27(-0.68%) |
Sep 09, 2005 | 39.44 | 39.69 | 39.21 | 39.41 | 2,089,211 | -0.03(-0.07%) |
Sep 08, 2005 | 39.46 | 39.81 | 39.35 | 39.44 | 2,114,187 | -0.22(-0.56%) |
Sep 07, 2005 | 39.37 | 39.68 | 39.23 | 39.66 | 2,117,266 | +0.32(+0.82%) |
Sep 06, 2005 | 38.76 | 39.42 | 38.76 | 39.34 | 4,074,074 | +0.94(+2.45%) |
Sep 02, 2005 | 39.03 | 39.17 | 37.93 | 38.39 | 2,965,404 | -0.59(-1.51%) |
Sep 01, 2005 | 37.69 | 39.05 | 37.42 | 38.99 | 5,311,897 | +1.36(+3.60%) |
Aug 31, 2005 | 36.80 | 37.63 | 36.48 | 37.63 | 3,717,746 | +0.75(+2.03%) |
Aug 30, 2005 | 37.31 | 37.47 | 36.71 | 36.88 | 3,805,674 | -0.49(-1.31%) |
Aug 29, 2005 | 37.27 | 37.58 | 37.18 | 37.37 | 2,999,275 | -0.16(-0.44%) |
Aug 26, 2005 | 37.73 | 37.88 | 37.38 | 37.54 | 2,683,490 | -0.36(-0.94%) |
Aug 25, 2005 | 37.60 | 38.02 | 37.53 | 37.89 | 1,988,625 | +0.47(+1.27%) |
Aug 24, 2005 | 37.47 | 37.82 | 37.42 | 37.42 | 3,453,623 | -0.11(-0.30%) |
Aug 23, 2005 | 37.85 | 38.00 | 37.48 | 37.53 | 3,021,856 | -0.45(-1.19%) |
Aug 22, 2005 | 38.06 | 38.42 | 37.73 | 37.98 | 1,989,652 | -0.04(-0.09%) |
Aug 19, 2005 | 37.88 | 38.13 | 37.79 | 38.01 | 1,912,673 | +0.27(+0.73%) |
Aug 18, 2005 | 37.61 | 37.85 | 37.49 | 37.74 | 1,398,282 | -0.11(-0.28%) |
Aug 17, 2005 | 37.69 | 38.02 | 37.35 | 37.85 | 1,857,761 | +0.20(+0.53%) |
Aug 16, 2005 | 38.35 | 38.35 | 37.56 | 37.65 | 2,118,121 | -0.75(-1.95%) |
Aug 15, 2005 | 38.01 | 38.58 | 37.92 | 38.39 | 1,479,879 | +0.38(+1.00%) |
Aug 12, 2005 | 37.79 | 38.20 | 37.71 | 38.01 | 1,918,489 | -0.07(-0.18%) |
Aug 11, 2005 | 37.85 | 38.13 | 37.82 | 38.09 | 2,707,781 | +0.33(+0.87%) |
Aug 10, 2005 | 37.85 | 38.11 | 37.66 | 37.76 | 3,179,235 | -0.09(-0.25%) |
Aug 09, 2005 | 38.10 | 38.10 | 37.73 | 37.85 | 3,057,779 | -0.04(-0.09%) |
Aug 08, 2005 | 38.19 | 38.38 | 37.69 | 37.89 | 2,183,639 | -0.11(-0.28%) |
Aug 05, 2005 | 38.48 | 38.52 | 37.92 | 37.99 | 2,763,206 | -0.84(-2.17%) |
Aug 04, 2005 | 39.67 | 39.68 | 38.73 | 38.83 | 2,449,302 | -0.83(-2.09%) |
Aug 03, 2005 | 39.31 | 39.75 | 39.17 | 39.66 | 3,211,224 | +0.42(+1.07%) |
Aug 02, 2005 | 39.11 | 39.53 | 39.05 | 39.24 | 2,511,570 | +0.16(+0.42%) |
Aug 01, 2005 | 39.21 | 39.28 | 38.99 | 39.08 | 2,261,645 | -0.03(-0.07%) |
Jul 29, 2005 | 39.24 | 39.55 | 39.10 | 39.11 | 1,885,816 | -0.03(-0.07%) |
Jul 28, 2005 | 39.17 | 39.39 | 39.00 | 39.14 | 2,794,340 | -0.23(-0.59%) |
Jul 27, 2005 | 38.65 | 39.45 | 38.62 | 39.37 | 3,312,665 | +0.97(+2.53%) |
Jul 26, 2005 | 38.32 | 38.48 | 38.14 | 38.40 | 2,048,327 | +0.15(+0.40%) |
Jul 25, 2005 | 38.20 | 38.51 | 38.20 | 38.25 | 2,077,750 | +0.01(+0.02%) |
Jul 22, 2005 | 38.60 | 38.66 | 37.87 | 38.24 | 4,085,706 | -0.30(-0.77%) |
Jul 21, 2005 | 39.12 | 39.38 | 38.54 | 38.54 | 2,304,924 | -0.47(-1.21%) |
Jul 20, 2005 | 39.11 | 39.31 | 38.74 | 39.01 | 3,239,108 | -0.36(-0.91%) |
Jul 19, 2005 | 39.07 | 39.66 | 38.99 | 39.37 | 3,504,771 | +0.63(+1.63%) |
Jul 18, 2005 | 38.39 | 39.21 | 38.39 | 38.74 | 3,809,437 | +0.23(+0.61%) |
Jul 15, 2005 | 38.66 | 38.70 | 38.13 | 38.51 | 3,417,015 | -0.15(-0.39%) |
Jul 14, 2005 | 39.32 | 39.48 | 38.49 | 38.66 | 4,903,566 | -1.10(-2.78%) |
Jul 13, 2005 | 39.59 | 39.85 | 39.52 | 39.76 | 2,104,778 | +0.07(+0.18%) |
Jul 12, 2005 | 39.49 | 39.82 | 39.35 | 39.69 | 2,777,917 | +0.20(+0.50%) |
Jul 11, 2005 | 39.83 | 39.93 | 39.43 | 39.49 | 3,225,251 | +0.05(+0.12%) |
Jul 08, 2005 | 38.67 | 39.51 | 38.59 | 39.45 | 2,418,853 | +0.68(+1.76%) |
Jul 07, 2005 | 38.55 | 38.85 | 38.14 | 38.76 | 2,809,222 | -0.17(-0.44%) |
Jul 06, 2005 | 39.34 | 39.41 | 38.93 | 38.93 | 2,980,971 | -0.46(-1.16%) |
Jul 05, 2005 | 38.70 | 39.46 | 38.70 | 39.39 | 3,394,092 | +0.53(+1.35%) |
Jul 01, 2005 | 38.50 | 38.90 | 38.29 | 38.86 | 2,479,581 | +0.48(+1.25%) |
Jun 30, 2005 | 38.72 | 38.76 | 38.28 | 38.38 | 3,543,603 | -0.37(-0.97%) |
Jun 29, 2005 | 38.89 | 39.07 | 38.52 | 38.76 | 2,163,967 | +0.01(+0.03%) |
Jun 28, 2005 | 38.41 | 38.79 | 38.33 | 38.75 | 2,761,324 | +0.43(+1.11%) |
Jun 27, 2005 | 37.92 | 38.45 | 37.80 | 38.32 | 2,921,441 | +0.44(+1.17%) |
Jun 24, 2005 | 37.82 | 38.13 | 37.79 | 37.87 | 2,357,099 | -0.02(-0.05%) |
Jun 23, 2005 | 38.24 | 38.37 | 37.89 | 37.89 | 3,230,725 | -0.46(-1.20%) |
Jun 22, 2005 | 38.40 | 38.56 | 37.99 | 38.35 | 3,571,315 | +0.30(+0.80%) |
Jun 21, 2005 | 37.65 | 38.25 | 37.57 | 38.05 | 3,236,713 | +0.17(+0.45%) |
Jun 20, 2005 | 37.17 | 38.00 | 37.11 | 37.88 | 4,778,518 | +0.41(+1.11%) |
Jun 17, 2005 | 37.41 | 37.59 | 37.17 | 37.47 | 4,745,331 | +0.08(+0.22%) |
Jun 16, 2005 | 37.21 | 37.63 | 37.18 | 37.38 | 3,200,618 | +0.03(+0.09%) |
Jun 15, 2005 | 37.23 | 37.42 | 37.02 | 37.35 | 2,630,802 | +0.12(+0.31%) |
Jun 14, 2005 | 36.65 | 37.35 | 35.29 | 37.23 | 2,609,761 | +0.25(+0.66%) |
Jun 13, 2005 | 37.09 | 37.34 | 36.67 | 36.99 | 2,717,532 | -0.25(-0.66%) |
Jun 10, 2005 | 37.09 | 37.34 | 36.80 | 37.23 | 2,068,684 | +0.24(+0.65%) |
Jun 09, 2005 | 36.74 | 37.23 | 36.48 | 36.99 | 3,109,441 | +0.22(+0.60%) |
Jun 08, 2005 | 36.81 | 37.15 | 36.72 | 36.77 | 2,075,184 | +0.06(+0.18%) |
Jun 07, 2005 | 36.86 | 37.12 | 36.62 | 36.71 | 2,988,669 | -0.16(-0.43%) |
Jun 06, 2005 | 35.92 | 36.95 | 35.72 | 36.86 | 3,623,319 | +1.18(+3.29%) |
Jun 03, 2005 | 36.16 | 36.21 | 35.45 | 35.69 | 4,086,562 | -0.65(-1.79%) |
Jun 02, 2005 | 36.86 | 36.89 | 36.13 | 36.34 | 3,796,949 | -0.86(-2.31%) |
Jun 01, 2005 | 36.93 | 37.63 | 36.88 | 37.20 | 3,503,060 | +0.19(+0.51%) |
May 31, 2005 | 36.62 | 37.18 | 36.41 | 37.01 | 3,759,828 | +0.32(+0.86%) |
May 27, 2005 | 36.25 | 36.86 | 36.23 | 36.69 | 1,960,742 | +0.29(+0.80%) |
May 26, 2005 | 35.48 | 36.52 | 35.40 | 36.40 | 3,270,070 | +1.16(+3.28%) |
May 25, 2005 | 35.59 | 35.67 | 35.16 | 35.24 | 2,324,083 | -0.46(-1.29%) |
May 24, 2005 | 35.62 | 35.76 | 35.47 | 35.71 | 1,677,288 | +0.09(+0.25%) |
May 23, 2005 | 35.51 | 35.81 | 35.33 | 35.62 | 2,903,308 | -0.07(-0.20%) |
May 20, 2005 | 35.65 | 35.73 | 35.37 | 35.69 | 2,060,301 | -0.01(-0.03%) |
May 19, 2005 | 35.49 | 35.74 | 35.37 | 35.70 | 2,626,012 | +0.21(+0.59%) |
May 18, 2005 | 35.67 | 35.90 | 35.38 | 35.49 | 3,159,905 | -0.18(-0.51%) |
May 17, 2005 | 35.52 | 35.75 | 35.27 | 35.67 | 4,470,431 | -0.40(-1.12%) |
May 16, 2005 | 34.74 | 36.16 | 34.67 | 36.07 | 5,270,500 | +1.57(+4.54%) |
May 13, 2005 | 34.78 | 34.89 | 34.20 | 34.51 | 2,595,905 | -0.31(-0.89%) |
May 12, 2005 | 35.16 | 35.30 | 34.75 | 34.82 | 2,737,375 | -0.30(-0.87%) |
May 11, 2005 | 34.55 | 35.19 | 34.46 | 35.12 | 2,685,372 | +0.65(+1.88%) |
May 10, 2005 | 34.90 | 34.90 | 34.26 | 34.47 | 2,886,372 | -0.65(-1.86%) |
May 09, 2005 | 34.51 | 35.20 | 34.49 | 35.13 | 3,268,531 | +0.45(+1.30%) |
May 06, 2005 | 34.43 | 34.81 | 34.23 | 34.68 | 2,818,289 | +0.30(+0.88%) |
May 05, 2005 | 34.72 | 34.87 | 34.02 | 34.37 | 3,125,350 | -0.29(-0.83%) |
May 04, 2005 | 33.67 | 34.96 | 33.66 | 34.66 | 5,369,888 | +1.05(+3.11%) |
May 03, 2005 | 33.33 | 33.61 | 33.21 | 33.61 | 3,522,391 | +0.19(+0.56%) |
May 02, 2005 | 33.41 | 33.55 | 33.12 | 33.43 | 3,570,973 | +0.02(+0.05%) |
Apr 29, 2005 | 32.58 | 33.41 | 32.43 | 33.41 | 4,172,778 | +1.12(+3.48%) |
Apr 28, 2005 | 32.39 | 32.67 | 32.17 | 32.29 | 2,308,858 | -0.10(-0.31%) |
Apr 27, 2005 | 32.55 | 32.57 | 31.93 | 32.39 | 3,288,203 | -0.18(-0.54%) |
Apr 26, 2005 | 32.65 | 32.76 | 32.36 | 32.56 | 3,253,477 | -0.09(-0.27%) |
Apr 25, 2005 | 32.68 | 32.78 | 32.51 | 32.65 | 3,884,021 | -0.03(-0.09%) |
Apr 22, 2005 | 32.67 | 33.00 | 32.43 | 32.68 | 3,478,085 | -0.18(-0.53%) |
Apr 21, 2005 | 32.83 | 32.99 | 32.47 | 32.85 | 4,561,608 | +0.20(+0.61%) |
Apr 20, 2005 | 33.31 | 33.33 | 32.55 | 32.65 | 2,899,202 | -0.65(-1.97%) |
Apr 19, 2005 | 33.09 | 33.48 | 33.04 | 33.31 | 2,288,160 | +0.19(+0.56%) |
Apr 18, 2005 | 32.96 | 33.29 | 32.86 | 33.12 | 3,371,169 | +0.22(+0.66%) |
Apr 15, 2005 | 33.44 | 33.89 | 32.79 | 32.91 | 5,764,876 | -0.85(-2.53%) |
Apr 14, 2005 | 33.96 | 34.06 | 33.58 | 33.76 | 3,158,365 | -0.02(-0.05%) |
Apr 13, 2005 | 34.16 | 34.16 | 33.75 | 33.78 | 1,954,926 | -0.39(-1.13%) |
Apr 12, 2005 | 33.79 | 34.31 | 33.31 | 34.16 | 2,668,265 | +0.27(+0.81%) |
Apr 11, 2005 | 33.85 | 34.02 | 33.67 | 33.89 | 1,560,622 | +0.12(+0.35%) |
Apr 08, 2005 | 33.91 | 34.05 | 33.74 | 33.77 | 1,471,839 | -0.12(-0.36%) |
Apr 07, 2005 | 33.58 | 33.93 | 33.58 | 33.89 | 1,470,300 | +0.31(+0.92%) |
Apr 06, 2005 | 33.61 | 33.94 | 33.54 | 33.58 | 2,286,107 | -0.03(-0.09%) |
Apr 05, 2005 | 33.64 | 33.86 | 33.37 | 33.61 | 2,577,259 | -0.14(-0.42%) |
Apr 04, 2005 | 33.39 | 33.94 | 32.99 | 33.75 | 2,637,131 | +0.37(+1.10%) |
Apr 01, 2005 | 33.82 | 34.19 | 33.09 | 33.39 | 2,752,771 | -0.17(-0.51%) |
Mar 31, 2005 | 33.46 | 33.60 | 33.24 | 33.55 | 2,221,102 | +0.24(+0.72%) |
Mar 30, 2005 | 32.98 | 33.36 | 32.95 | 33.31 | 2,997,051 | +0.27(+0.81%) |
Mar 29, 2005 | 33.22 | 33.62 | 32.97 | 33.05 | 2,739,086 | -0.23(-0.69%) |
Mar 28, 2005 | 33.22 | 33.44 | 33.17 | 33.27 | 2,425,182 | +0.20(+0.62%) |
Mar 24, 2005 | 33.30 | 33.55 | 33.07 | 33.07 | 2,303,042 | -0.23(-0.70%) |
Mar 23, 2005 | 33.47 | 33.47 | 32.98 | 33.30 | 3,947,657 | -0.05(-0.14%) |
Mar 22, 2005 | 34.44 | 34.52 | 33.28 | 33.35 | 3,979,646 | -1.17(-3.39%) |
Mar 21, 2005 | 34.60 | 34.81 | 34.35 | 34.52 | 2,532,440 | -0.16(-0.46%) |
Mar 18, 2005 | 34.51 | 34.69 | 34.24 | 34.68 | 6,159,180 | +0.29(+0.85%) |
Mar 17, 2005 | 34.40 | 34.60 | 34.19 | 34.38 | 3,740,840 | +0.25(+0.74%) |
Mar 16, 2005 | 34.05 | 34.17 | 33.73 | 34.13 | 2,068,170 | -0.14(-0.41%) |
Mar 15, 2005 | 34.67 | 34.81 | 34.27 | 34.27 | 2,405,510 | -0.36(-1.05%) |
Mar 14, 2005 | 33.99 | 34.96 | 33.88 | 34.64 | 3,246,463 | +0.75(+2.21%) |
Mar 11, 2005 | 34.08 | 34.29 | 33.67 | 33.89 | 2,544,072 | +0.02(+0.07%) |
Mar 10, 2005 | 33.79 | 34.18 | 33.53 | 33.86 | 2,204,167 | +0.09(+0.28%) |
Mar 09, 2005 | 33.74 | 34.08 | 33.61 | 33.77 | 2,248,473 | -0.08(-0.24%) |
Mar 08, 2005 | 34.09 | 34.20 | 33.64 | 33.85 | 2,703,847 | -0.43(-1.26%) |
Mar 07, 2005 | 34.20 | 34.55 | 33.95 | 34.29 | 1,960,742 | +0.20(+0.60%) |
Mar 04, 2005 | 33.67 | 34.20 | 33.64 | 34.08 | 2,157,466 | +0.58(+1.75%) |
Mar 03, 2005 | 33.44 | 33.83 | 33.27 | 33.50 | 2,593,510 | +0.16(+0.49%) |
Mar 02, 2005 | 33.39 | 33.64 | 33.27 | 33.33 | 1,937,648 | -0.29(-0.85%) |
Mar 01, 2005 | 33.41 | 33.72 | 33.35 | 33.62 | 2,506,609 | +0.30(+0.89%) |
Feb 28, 2005 | 33.88 | 33.88 | 33.32 | 33.32 | 3,003,038 | -0.55(-1.62%) |
Feb 25, 2005 | 33.38 | 33.95 | 33.32 | 33.87 | 1,878,289 | +0.48(+1.44%) |
Feb 24, 2005 | 33.26 | 33.40 | 33.03 | 33.39 | 2,151,308 | +0.13(+0.39%) |
Feb 23, 2005 | 33.29 | 33.48 | 33.12 | 33.26 | 2,896,636 | -0.03(-0.09%) |
Feb 22, 2005 | 33.74 | 33.89 | 33.22 | 33.29 | 3,416,159 | -0.73(-2.15%) |
Feb 18, 2005 | 34.03 | 34.07 | 33.85 | 34.02 | 1,957,150 | +0.05(+0.14%) |
Feb 17, 2005 | 34.32 | 34.46 | 33.98 | 33.98 | 3,039,988 | -0.54(-1.56%) |
Feb 16, 2005 | 33.48 | 34.79 | 33.48 | 34.51 | 4,874,998 | +0.29(+0.84%) |
Feb 15, 2005 | 33.88 | 34.51 | 33.85 | 34.23 | 3,672,414 | +0.23(+0.69%) |
Feb 14, 2005 | 33.88 | 34.19 | 33.74 | 33.99 | 2,034,471 | +0.06(+0.17%) |
Feb 11, 2005 | 33.58 | 34.11 | 33.42 | 33.93 | 2,970,365 | +0.27(+0.82%) |
Feb 10, 2005 | 33.29 | 33.72 | 33.19 | 33.66 | 3,483,046 | +0.34(+1.04%) |
Feb 09, 2005 | 32.74 | 33.45 | 32.74 | 33.31 | 4,459,483 | +0.72(+2.22%) |
Feb 08, 2005 | 32.50 | 32.80 | 32.44 | 32.59 | 2,947,442 | -0.11(-0.32%) |
Feb 07, 2005 | 32.85 | 32.94 | 32.64 | 32.70 | 2,770,391 | -0.16(-0.48%) |
Feb 04, 2005 | 32.10 | 32.95 | 32.08 | 32.85 | 2,518,241 | +0.64(+1.98%) |
Feb 03, 2005 | 31.85 | 32.26 | 31.83 | 32.22 | 2,602,234 | +0.22(+0.68%) |
Feb 02, 2005 | 31.74 | 32.06 | 31.71 | 32.00 | 2,027,457 | +0.26(+0.81%) |
Feb 01, 2005 | 31.64 | 31.81 | 31.30 | 31.74 | 3,153,746 | +0.23(+0.72%) |
Jan 31, 2005 | 31.65 | 31.85 | 31.18 | 31.51 | 2,970,194 | +0.29(+0.94%) |
Jan 28, 2005 | 31.48 | 31.64 | 31.01 | 31.22 | 2,683,832 | -0.34(-1.09%) |
Jan 27, 2005 | 31.45 | 31.78 | 31.33 | 31.57 | 1,385,965 | +0.00(+0.00%) |
Jan 26, 2005 | 31.49 | 31.78 | 31.39 | 31.57 | 2,581,193 | +0.08(+0.26%) |
Jan 25, 2005 | 31.54 | 31.71 | 31.43 | 31.49 | 2,368,731 | +0.05(+0.17%) |
Jan 24, 2005 | 31.54 | 31.58 | 31.42 | 31.43 | 2,399,694 | -0.09(-0.28%) |
Jan 21, 2005 | 31.58 | 31.77 | 31.38 | 31.52 | 3,510,416 | -0.09(-0.30%) |
Jan 20, 2005 | 31.95 | 32.09 | 31.57 | 31.61 | 2,693,925 | -0.46(-1.42%) |
Jan 19, 2005 | 31.96 | 32.30 | 31.96 | 32.07 | 2,557,244 | -0.11(-0.34%) |
Jan 18, 2005 | 31.22 | 32.20 | 31.20 | 32.18 | 3,350,984 | +0.68(+2.17%) |
Jan 14, 2005 | 30.91 | 31.54 | 30.75 | 31.50 | 2,826,158 | +0.49(+1.56%) |
Jan 13, 2005 | 30.91 | 31.32 | 30.84 | 31.01 | 2,412,010 | +0.04(+0.13%) |
Jan 12, 2005 | 30.98 | 31.13 | 30.54 | 30.97 | 3,318,653 | -0.02(-0.08%) |
Jan 11, 2005 | 30.98 | 31.15 | 30.44 | 30.99 | 2,490,187 | -0.08(-0.24%) |
Jan 10, 2005 | 30.76 | 31.23 | 30.73 | 31.07 | 2,364,112 | +0.31(+1.01%) |
Jan 07, 2005 | 31.13 | 31.23 | 30.75 | 30.76 | 2,847,028 | -0.41(-1.31%) |
Jan 06, 2005 | 30.97 | 31.40 | 30.95 | 31.17 | 2,641,579 | +0.22(+0.72%) |
Jan 05, 2005 | 31.36 | 31.51 | 30.92 | 30.95 | 3,198,565 | -0.31(-0.99%) |
Jan 04, 2005 | 31.66 | 31.73 | 31.26 | 31.26 | 3,373,393 | -0.23(-0.72%) |
Jan 03, 2005 | 32.06 | 32.13 | 31.49 | 31.49 | 3,647,097 | -0.64(-2.00%) |
Dec 31, 2004 | 32.12 | 32.31 | 32.05 | 32.13 | 2,063,723 | -0.08(-0.24%) |
Dec 30, 2004 | 32.20 | 32.29 | 32.08 | 32.20 | 2,115,898 | +0.00(+0.00%) |
Dec 29, 2004 | 32.20 | 32.51 | 32.12 | 32.20 | 2,190,140 | +0.00(+0.00%) |
Dec 28, 2004 | 31.97 | 32.36 | 31.95 | 32.20 | 1,849,721 | +0.24(+0.75%) |
Dec 27, 2004 | 31.91 | 32.16 | 31.75 | 31.96 | 1,894,027 | +0.07(+0.22%) |
Dec 23, 2004 | 32.02 | 32.23 | 31.75 | 31.89 | 2,558,784 | -0.22(-0.67%) |
Dec 22, 2004 | 32.20 | 32.37 | 31.66 | 32.11 | 6,434,423 | +0.54(+1.72%) |
Dec 21, 2004 | 31.31 | 31.63 | 30.89 | 31.57 | 3,746,314 | +0.20(+0.63%) |
Dec 20, 2004 | 31.64 | 32.09 | 31.18 | 31.37 | 3,914,128 | -0.27(-0.85%) |
Dec 17, 2004 | 30.75 | 31.68 | 30.73 | 31.64 | 6,926,918 | +0.39(+1.23%) |
Dec 16, 2004 | 31.57 | 31.57 | 30.81 | 31.25 | 4,077,153 | -0.21(-0.67%) |
Dec 15, 2004 | 31.08 | 31.56 | 31.00 | 31.46 | 4,209,557 | +0.41(+1.34%) |
Dec 14, 2004 | 30.28 | 31.20 | 30.27 | 31.05 | 4,206,307 | +0.57(+1.88%) |
Dec 13, 2004 | 30.31 | 30.58 | 30.22 | 30.47 | 2,563,402 | +0.14(+0.46%) |
Dec 10, 2004 | 29.90 | 30.46 | 29.87 | 30.33 | 2,121,372 | +0.44(+1.47%) |
Dec 09, 2004 | 29.74 | 29.97 | 29.61 | 29.90 | 2,266,263 | +0.01(+0.02%) |
Dec 08, 2004 | 29.97 | 30.22 | 29.70 | 29.89 | 3,024,079 | +0.06(+0.20%) |
Dec 07, 2004 | 29.91 | 30.16 | 29.82 | 29.83 | 3,676,691 | -0.18(-0.60%) |
Dec 06, 2004 | 29.99 | 30.11 | 29.75 | 30.01 | 3,904,891 | -0.18(-0.58%) |
Dec 03, 2004 | 29.84 | 30.25 | 29.73 | 30.19 | 4,299,879 | +0.37(+1.25%) |
Dec 02, 2004 | 29.59 | 29.98 | 29.59 | 29.81 | 2,979,089 | +0.13(+0.43%) |
Dec 01, 2004 | 28.94 | 29.75 | 28.92 | 29.68 | 4,730,791 | +1.07(+3.74%) |
Nov 30, 2004 | 28.69 | 28.74 | 28.49 | 28.61 | 2,950,351 | -0.01(-0.02%) |
Nov 29, 2004 | 28.81 | 28.95 | 28.29 | 28.62 | 2,773,470 | -0.25(-0.85%) |
Nov 26, 2004 | 28.73 | 28.99 | 28.59 | 28.87 | 991,148 | +0.04(+0.12%) |
Nov 24, 2004 | 28.82 | 29.18 | 28.74 | 28.83 | 3,120,218 | +0.11(+0.39%) |
Nov 23, 2004 | 28.25 | 28.74 | 28.11 | 28.72 | 4,458,456 | +0.61(+2.16%) |
Nov 22, 2004 | 27.78 | 28.21 | 27.78 | 28.11 | 2,943,337 | +0.33(+1.18%) |
Nov 19, 2004 | 27.95 | 28.16 | 27.70 | 27.78 | 5,269,644 | -0.54(-1.90%) |
Nov 18, 2004 | 28.64 | 28.67 | 28.14 | 28.32 | 4,463,930 | -0.29(-1.02%) |
Nov 17, 2004 | 28.40 | 28.79 | 28.33 | 28.61 | 3,289,058 | +0.32(+1.12%) |
Nov 16, 2004 | 28.64 | 28.74 | 28.29 | 28.30 | 3,224,225 | -0.49(-1.69%) |
Nov 15, 2004 | 28.29 | 28.83 | 28.22 | 28.78 | 4,276,786 | +0.72(+2.58%) |
Nov 12, 2004 | 29.10 | 29.11 | 27.71 | 28.06 | 9,664,978 | -1.04(-3.58%) |
Nov 11, 2004 | 29.11 | 29.23 | 28.97 | 29.10 | 3,391,868 | +0.06(+0.22%) |
Nov 10, 2004 | 28.60 | 29.04 | 28.59 | 29.04 | 4,467,694 | +0.35(+1.22%) |
Nov 09, 2004 | 29.02 | 29.14 | 28.52 | 28.69 | 3,811,490 | -0.36(-1.23%) |
Nov 08, 2004 | 29.03 | 29.19 | 28.81 | 29.04 | 2,352,480 | +0.16(+0.55%) |
Nov 05, 2004 | 29.11 | 29.22 | 28.64 | 28.88 | 3,963,395 | -0.23(-0.78%) |
Nov 04, 2004 | 28.21 | 29.11 | 28.11 | 29.11 | 3,883,679 | +1.05(+3.75%) |
Nov 03, 2004 | 28.64 | 28.69 | 27.76 | 28.06 | 6,811,278 | +0.68(+2.50%) |
Nov 02, 2004 | 27.28 | 27.55 | 27.18 | 27.38 | 2,764,403 | +0.10(+0.36%) |