Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.09 | 23.24 | 22.89 | 22.95 | 47,627 | -0.24(-1.02%) |
Nov 29, 2005 | 23.32 | 23.32 | 23.14 | 23.19 | 96,842 | +0.22(+0.96%) |
Nov 28, 2005 | 22.96 | 23.08 | 22.86 | 22.97 | 53,367 | +0.08(+0.36%) |
Nov 25, 2005 | 22.91 | 23.12 | 22.78 | 22.89 | 45,062 | -0.27(-1.17%) |
Nov 23, 2005 | 22.76 | 23.28 | 22.76 | 23.16 | 69,731 | +0.51(+2.24%) |
Nov 22, 2005 | 22.13 | 22.69 | 22.13 | 22.65 | 69,243 | +0.13(+0.58%) |
Nov 21, 2005 | 22.42 | 22.52 | 22.32 | 22.52 | 53,977 | +0.06(+0.26%) |
Nov 18, 2005 | 22.40 | 22.49 | 22.18 | 22.46 | 32,606 | +0.20(+0.92%) |
Nov 17, 2005 | 22.17 | 22.39 | 22.12 | 22.26 | 40,544 | +0.19(+0.85%) |
Nov 16, 2005 | 22.05 | 22.15 | 21.71 | 22.07 | 145,324 | -0.11(-0.48%) |
Nov 15, 2005 | 22.62 | 22.31 | 22.12 | 22.17 | 70,464 | -0.44(-1.96%) |
Nov 14, 2005 | 22.58 | 22.67 | 22.43 | 22.62 | 51,901 | -0.23(-1.00%) |
Nov 11, 2005 | 22.78 | 22.93 | 22.71 | 22.85 | 39,567 | +0.11(+0.50%) |
Nov 10, 2005 | 22.78 | 22.84 | 22.53 | 22.73 | 33,827 | -0.25(-1.10%) |
Nov 09, 2005 | 22.71 | 23.03 | 22.65 | 22.99 | 133,601 | -0.17(-0.74%) |
Nov 08, 2005 | 23.12 | 23.62 | 23.05 | 23.16 | 1,018,373 | -0.29(-1.26%) |
Nov 07, 2005 | 23.32 | 23.45 | 23.21 | 23.45 | 286,131 | +0.02(+0.07%) |
Nov 04, 2005 | 23.70 | 23.73 | 23.21 | 23.44 | 48,482 | -0.09(-0.38%) |
Nov 03, 2005 | 23.82 | 23.86 | 23.42 | 23.53 | 27,233 | -0.21(-0.90%) |
Nov 02, 2005 | 23.06 | 23.74 | 23.01 | 23.74 | 27,843 | +0.43(+1.83%) |
Nov 01, 2005 | 23.40 | 23.41 | 23.20 | 23.31 | 15,753 | -0.46(-1.93%) |
Oct 31, 2005 | 23.42 | 23.95 | 23.35 | 23.77 | 42,742 | +0.34(+1.43%) |
Oct 28, 2005 | 23.32 | 23.48 | 23.20 | 23.44 | 24,302 | +0.25(+1.09%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.16 | 23.18 | 44,574 | -0.93(-3.87%) |
Oct 26, 2005 | 24.34 | 24.39 | 24.12 | 24.12 | 34,438 | -0.20(-0.84%) |
Oct 25, 2005 | 24.43 | 24.56 | 24.24 | 24.32 | 24,180 | -0.07(-0.30%) |
Oct 24, 2005 | 24.08 | 24.48 | 24.00 | 24.39 | 67,533 | +0.23(+0.95%) |
Oct 21, 2005 | 24.41 | 24.46 | 24.07 | 24.16 | 12,212 | +0.14(+0.58%) |
Oct 20, 2005 | 24.47 | 24.47 | 23.97 | 24.03 | 44,940 | -0.33(-1.34%) |
Oct 19, 2005 | 23.96 | 24.42 | 23.77 | 24.35 | 21,493 | -0.05(-0.20%) |
Oct 18, 2005 | 24.66 | 24.66 | 24.26 | 24.40 | 41,277 | -0.47(-1.91%) |
Oct 17, 2005 | 25.01 | 25.01 | 24.84 | 24.88 | 22,348 | -0.25(-1.01%) |
Oct 14, 2005 | 25.11 | 25.24 | 24.86 | 25.13 | 39,933 | +0.11(+0.46%) |
Oct 13, 2005 | 24.93 | 25.10 | 24.84 | 25.02 | 64,968 | -0.10(-0.39%) |
Oct 12, 2005 | 25.43 | 25.43 | 25.07 | 25.11 | 109,054 | -0.31(-1.22%) |
Oct 11, 2005 | 25.39 | 25.47 | 25.34 | 25.43 | 22,470 | -0.44(-1.71%) |
Oct 10, 2005 | 26.07 | 26.07 | 25.79 | 25.87 | 14,410 | -0.16(-0.60%) |
Oct 07, 2005 | 26.24 | 26.24 | 25.94 | 26.02 | 24,302 | -0.23(-0.87%) |
Oct 06, 2005 | 26.35 | 26.49 | 26.20 | 26.25 | 28,332 | +0.33(+1.26%) |
Oct 05, 2005 | 26.24 | 26.29 | 25.92 | 25.92 | 45,673 | -0.16(-0.60%) |
Oct 04, 2005 | 26.12 | 26.39 | 26.08 | 26.08 | 23,447 | -0.23(-0.87%) |
Oct 03, 2005 | 26.65 | 26.65 | 26.21 | 26.31 | 22,714 | -0.38(-1.44%) |
Sep 30, 2005 | 26.64 | 26.80 | 26.60 | 26.69 | 13,555 | +0.15(+0.56%) |
Sep 29, 2005 | 26.65 | 26.65 | 26.32 | 26.55 | 17,951 | -0.05(-0.18%) |
Sep 28, 2005 | 26.18 | 26.81 | 26.18 | 26.60 | 32,606 | +0.64(+2.46%) |
Sep 27, 2005 | 25.91 | 25.96 | 25.80 | 25.96 | 19,295 | +0.07(+0.28%) |
Sep 26, 2005 | 25.82 | 26.00 | 25.82 | 25.88 | 13,433 | +0.38(+1.51%) |
Sep 23, 2005 | 25.50 | 25.57 | 25.38 | 25.50 | 25,889 | +0.07(+0.29%) |
Sep 22, 2005 | 25.47 | 25.47 | 25.30 | 25.43 | 24,790 | -0.55(-2.11%) |
Sep 21, 2005 | 26.11 | 26.16 | 25.92 | 25.97 | 13,433 | +0.62(+2.46%) |
Sep 20, 2005 | 25.61 | 25.63 | 25.35 | 25.35 | 22,958 | -0.28(-1.09%) |
Sep 19, 2005 | 25.65 | 25.73 | 25.58 | 25.63 | 18,562 | -0.47(-1.79%) |
Sep 16, 2005 | 25.98 | 26.15 | 25.82 | 26.10 | 45,429 | +0.16(+0.60%) |
Sep 15, 2005 | 26.08 | 26.09 | 25.84 | 25.94 | 18,684 | -0.34(-1.28%) |
Sep 14, 2005 | 25.94 | 26.54 | 25.94 | 26.28 | 30,896 | +0.40(+1.55%) |
Sep 13, 2005 | 25.74 | 25.93 | 25.72 | 25.88 | 12,334 | -0.11(-0.41%) |
Sep 12, 2005 | 25.85 | 26.04 | 25.83 | 25.98 | 15,020 | -0.26(-1.00%) |
Sep 09, 2005 | 26.22 | 26.30 | 26.15 | 26.24 | 30,652 | +0.04(+0.16%) |
Sep 08, 2005 | 26.19 | 26.29 | 26.08 | 26.20 | 11,235 | +0.02(+0.06%) |
Sep 07, 2005 | 26.38 | 26.39 | 26.16 | 26.19 | 28,698 | -0.37(-1.39%) |
Sep 06, 2005 | 26.40 | 26.56 | 26.39 | 26.56 | 32,606 | +0.36(+1.38%) |
Sep 02, 2005 | 26.15 | 26.29 | 26.15 | 26.20 | 126,273 | +0.05(+0.19%) |
Sep 01, 2005 | 25.96 | 26.18 | 25.96 | 26.15 | 132,013 | +0.22(+0.85%) |
Aug 31, 2005 | 25.51 | 25.92 | 25.46 | 25.92 | 24,546 | +0.47(+1.83%) |
Aug 30, 2005 | 25.46 | 25.47 | 25.34 | 25.46 | 8,670 | -0.29(-1.14%) |
Aug 29, 2005 | 25.67 | 25.79 | 25.58 | 25.75 | 11,601 | +0.11(+0.45%) |
Aug 26, 2005 | 25.67 | 25.74 | 25.60 | 25.64 | 9,037 | -0.17(-0.67%) |
Aug 25, 2005 | 25.89 | 25.96 | 25.81 | 25.81 | 19,051 | -0.06(-0.22%) |
Aug 24, 2005 | 25.98 | 26.12 | 25.82 | 25.87 | 44,208 | -0.21(-0.82%) |
Aug 23, 2005 | 26.18 | 26.24 | 26.04 | 26.08 | 18,440 | -0.26(-0.99%) |
Aug 22, 2005 | 26.29 | 26.40 | 26.24 | 26.34 | 10,502 | +0.16(+0.63%) |
Aug 19, 2005 | 26.15 | 26.29 | 26.11 | 26.18 | 8,304 | +0.20(+0.76%) |
Aug 18, 2005 | 25.97 | 26.14 | 25.96 | 25.98 | 74,494 | -0.57(-2.16%) |
Aug 17, 2005 | 26.29 | 26.61 | 26.29 | 26.56 | 13,189 | +0.00(+0.00%) |
Aug 16, 2005 | 26.74 | 26.74 | 26.44 | 26.56 | 14,410 | -0.20(-0.76%) |
Aug 15, 2005 | 26.74 | 26.83 | 26.53 | 26.76 | 42,742 | -0.31(-1.15%) |
Aug 12, 2005 | 27.10 | 27.10 | 26.86 | 27.07 | 11,479 | +0.07(+0.27%) |
Aug 11, 2005 | 26.94 | 27.05 | 26.85 | 27.00 | 24,424 | +0.22(+0.83%) |
Aug 10, 2005 | 27.02 | 27.14 | 26.69 | 26.78 | 34,438 | -0.22(-0.82%) |
Aug 09, 2005 | 26.74 | 27.00 | 26.74 | 27.00 | 16,608 | +0.43(+1.60%) |
Aug 08, 2005 | 26.82 | 26.82 | 26.51 | 26.57 | 26,256 | -0.30(-1.13%) |
Aug 05, 2005 | 27.18 | 27.18 | 26.75 | 26.87 | 23,203 | -0.32(-1.17%) |
Aug 04, 2005 | 27.27 | 27.33 | 26.98 | 27.19 | 21,249 | -0.53(-1.92%) |
Aug 03, 2005 | 27.49 | 27.76 | 27.48 | 27.73 | 32,484 | +0.36(+1.32%) |
Aug 02, 2005 | 27.02 | 27.61 | 27.02 | 27.37 | 18,684 | +0.21(+0.78%) |
Aug 01, 2005 | 27.19 | 27.23 | 27.05 | 27.15 | 16,242 | +0.43(+1.62%) |
Jul 29, 2005 | 26.91 | 26.99 | 26.64 | 26.72 | 30,530 | -0.05(-0.18%) |
Jul 28, 2005 | 26.60 | 26.90 | 26.60 | 26.77 | 21,981 | +0.20(+0.74%) |
Jul 27, 2005 | 26.41 | 26.68 | 26.37 | 26.57 | 44,085 | +0.37(+1.41%) |
Jul 26, 2005 | 26.24 | 26.24 | 25.92 | 26.20 | 74,372 | +0.45(+1.75%) |
Jul 25, 2005 | 25.83 | 25.97 | 25.69 | 25.75 | 29,431 | +0.02(+0.10%) |
Jul 22, 2005 | 25.90 | 25.90 | 25.55 | 25.73 | 23,569 | -0.31(-1.20%) |
Jul 21, 2005 | 26.13 | 26.13 | 25.70 | 26.04 | 67,044 | -0.16(-0.59%) |
Jul 20, 2005 | 25.79 | 26.24 | 25.68 | 26.20 | 44,208 | +0.14(+0.53%) |
Jul 19, 2005 | 25.92 | 26.11 | 25.70 | 26.06 | 26,134 | +0.18(+0.70%) |
Jul 18, 2005 | 25.88 | 26.04 | 25.85 | 25.88 | 66,556 | +0.21(+0.83%) |
Jul 15, 2005 | 25.72 | 25.83 | 25.66 | 25.66 | 70,952 | -0.01(-0.03%) |
Jul 14, 2005 | 25.79 | 25.92 | 25.67 | 25.67 | 37,491 | +0.25(+1.00%) |
Jul 13, 2005 | 25.48 | 25.48 | 25.30 | 25.42 | 15,997 | -0.29(-1.12%) |
Jul 12, 2005 | 25.44 | 25.79 | 25.44 | 25.70 | 25,645 | +0.47(+1.88%) |
Jul 11, 2005 | 25.07 | 25.36 | 25.07 | 25.23 | 24,057 | +0.52(+2.09%) |
Jul 08, 2005 | 24.44 | 24.79 | 24.44 | 24.71 | 18,562 | +0.10(+0.40%) |
Jul 07, 2005 | 24.17 | 24.61 | 24.15 | 24.61 | 36,392 | +0.09(+0.37%) |
Jul 06, 2005 | 24.93 | 25.10 | 24.52 | 24.52 | 52,023 | -0.45(-1.80%) |
Jul 05, 2005 | 24.89 | 25.07 | 24.73 | 24.98 | 48,115 | -0.52(-2.02%) |
Jul 01, 2005 | 25.69 | 25.69 | 25.41 | 25.49 | 59,839 | -0.15(-0.57%) |
Jun 30, 2005 | 25.87 | 25.90 | 25.56 | 25.64 | 96,720 | +0.30(+1.20%) |
Jun 29, 2005 | 25.26 | 25.43 | 25.18 | 25.34 | 89,148 | +0.58(+2.35%) |
Jun 28, 2005 | 24.52 | 24.81 | 24.52 | 24.75 | 89,393 | +0.07(+0.30%) |
Jun 27, 2005 | 24.78 | 24.78 | 24.57 | 24.68 | 82,554 | -0.25(-1.02%) |
Jun 24, 2005 | 24.92 | 25.02 | 24.81 | 24.93 | 29,309 | -0.04(-0.16%) |
Jun 23, 2005 | 24.98 | 25.18 | 24.88 | 24.98 | 59,229 | -0.61(-2.40%) |
Jun 22, 2005 | 25.51 | 25.61 | 25.43 | 25.59 | 38,956 | -0.06(-0.22%) |
Jun 21, 2005 | 25.69 | 25.73 | 25.53 | 25.65 | 394,087 | -0.04(-0.16%) |
Jun 20, 2005 | 25.71 | 25.71 | 25.47 | 25.69 | 27,477 | -0.44(-1.69%) |
Jun 17, 2005 | 25.97 | 26.22 | 25.88 | 26.13 | 27,233 | -0.18(-0.68%) |
Jun 16, 2005 | 26.18 | 26.31 | 25.97 | 26.31 | 24,424 | +0.06(+0.22%) |
Jun 15, 2005 | 26.23 | 26.33 | 26.01 | 26.25 | 56,908 | +0.31(+1.20%) |
Jun 14, 2005 | 26.02 | 26.14 | 25.83 | 25.94 | 29,064 | +0.31(+1.21%) |
Jun 13, 2005 | 25.47 | 25.74 | 25.44 | 25.63 | 27,599 | +0.01(+0.03%) |
Jun 10, 2005 | 25.88 | 25.88 | 25.52 | 25.62 | 21,004 | -0.17(-0.67%) |
Jun 09, 2005 | 25.80 | 25.84 | 25.56 | 25.79 | 26,011 | -0.12(-0.47%) |
Jun 08, 2005 | 26.16 | 26.16 | 25.80 | 25.92 | 46,406 | -0.11(-0.44%) |
Jun 07, 2005 | 25.91 | 26.20 | 25.83 | 26.03 | 32,972 | +0.09(+0.35%) |
Jun 06, 2005 | 26.02 | 26.02 | 25.80 | 25.94 | 26,500 | -0.20(-0.75%) |
Jun 03, 2005 | 26.36 | 26.36 | 26.08 | 26.14 | 13,311 | -0.34(-1.30%) |
Jun 02, 2005 | 26.20 | 26.48 | 26.13 | 26.48 | 30,774 | +0.11(+0.40%) |
Jun 01, 2005 | 26.35 | 26.82 | 26.33 | 26.38 | 51,169 | +0.02(+0.09%) |
May 31, 2005 | 26.49 | 26.50 | 26.29 | 26.35 | 18,684 | -0.78(-2.87%) |
May 27, 2005 | 27.09 | 27.15 | 26.89 | 27.13 | 16,608 | -0.17(-0.63%) |
May 26, 2005 | 27.19 | 27.30 | 27.11 | 27.30 | 16,364 | -0.23(-0.83%) |
May 25, 2005 | 27.71 | 27.71 | 27.30 | 27.53 | 37,125 | -0.31(-1.12%) |
May 24, 2005 | 27.79 | 27.84 | 27.60 | 27.84 | 65,823 | +0.00(+0.00%) |
May 23, 2005 | 27.77 | 28.00 | 27.74 | 27.84 | 35,171 | +0.37(+1.34%) |
May 20, 2005 | 27.35 | 27.54 | 27.22 | 27.47 | 23,447 | +0.25(+0.90%) |
May 19, 2005 | 27.19 | 27.24 | 27.03 | 27.23 | 12,822 | +0.04(+0.15%) |
May 18, 2005 | 26.61 | 27.29 | 26.54 | 27.19 | 18,440 | +0.42(+1.56%) |
May 17, 2005 | 26.74 | 26.83 | 26.55 | 26.77 | 15,997 | -0.51(-1.86%) |
May 16, 2005 | 27.05 | 27.28 | 27.03 | 27.28 | 24,424 | +0.30(+1.12%) |
May 13, 2005 | 26.87 | 27.10 | 26.80 | 26.97 | 31,995 | -0.02(-0.09%) |
May 12, 2005 | 27.24 | 27.24 | 26.87 | 27.00 | 14,166 | -0.16(-0.57%) |
May 11, 2005 | 27.04 | 27.18 | 26.86 | 27.15 | 30,408 | -0.07(-0.24%) |
May 10, 2005 | 27.47 | 27.47 | 27.14 | 27.22 | 25,157 | -0.68(-2.44%) |
May 09, 2005 | 27.87 | 27.90 | 27.13 | 27.90 | 29,919 | +0.16(+0.56%) |
May 06, 2005 | 27.76 | 27.81 | 27.55 | 27.74 | 21,127 | -0.16(-0.59%) |
May 05, 2005 | 27.95 | 28.00 | 27.72 | 27.91 | 42,620 | -0.38(-1.36%) |
May 04, 2005 | 27.87 | 28.29 | 27.87 | 28.29 | 23,813 | +0.43(+1.56%) |
May 03, 2005 | 27.74 | 27.94 | 27.63 | 27.86 | 16,974 | +0.07(+0.24%) |
May 02, 2005 | 27.84 | 27.84 | 27.60 | 27.79 | 17,463 | -0.03(-0.12%) |
Apr 29, 2005 | 27.99 | 27.99 | 27.42 | 27.82 | 26,011 | +0.25(+0.89%) |
Apr 28, 2005 | 27.56 | 27.78 | 27.45 | 27.58 | 17,097 | -0.07(-0.27%) |
Apr 27, 2005 | 27.55 | 27.70 | 27.43 | 27.65 | 59,229 | -0.22(-0.79%) |
Apr 26, 2005 | 27.91 | 28.05 | 27.75 | 27.87 | 85,363 | -0.21(-0.76%) |
Apr 25, 2005 | 28.29 | 28.29 | 28.08 | 28.09 | 91,102 | -0.33(-1.15%) |
Apr 22, 2005 | 28.61 | 28.61 | 28.35 | 28.41 | 47,993 | -0.20(-0.72%) |
Apr 21, 2005 | 28.46 | 28.67 | 28.32 | 28.62 | 43,109 | +0.60(+2.13%) |
Apr 20, 2005 | 28.26 | 28.36 | 28.02 | 28.02 | 26,988 | -0.28(-0.98%) |
Apr 19, 2005 | 28.29 | 28.30 | 28.00 | 28.30 | 95,010 | -0.25(-0.86%) |
Apr 18, 2005 | 28.41 | 28.56 | 28.18 | 28.55 | 58,740 | -1.11(-3.75%) |
Apr 15, 2005 | 30.13 | 30.17 | 29.65 | 29.66 | 56,176 | -0.52(-1.74%) |
Apr 14, 2005 | 30.53 | 30.53 | 30.13 | 30.18 | 46,284 | -0.42(-1.36%) |
Apr 13, 2005 | 30.55 | 30.80 | 30.40 | 30.60 | 42,986 | -0.47(-1.50%) |
Apr 12, 2005 | 30.87 | 31.12 | 30.71 | 31.07 | 48,482 | -0.46(-1.45%) |
Apr 11, 2005 | 31.57 | 31.59 | 31.22 | 31.53 | 35,537 | +0.46(+1.48%) |
Apr 08, 2005 | 31.12 | 31.20 | 30.76 | 31.07 | 48,238 | -0.53(-1.68%) |
Apr 07, 2005 | 31.39 | 31.60 | 31.36 | 31.60 | 36,514 | +1.01(+3.29%) |
Apr 06, 2005 | 30.63 | 30.86 | 30.54 | 30.59 | 30,530 | -0.11(-0.37%) |
Apr 05, 2005 | 30.53 | 30.95 | 30.42 | 30.71 | 109,299 | +0.07(+0.24%) |
Apr 04, 2005 | 30.58 | 30.70 | 30.34 | 30.63 | 30,408 | -0.03(-0.11%) |
Apr 01, 2005 | 30.98 | 31.00 | 30.54 | 30.67 | 37,735 | -0.24(-0.77%) |
Mar 31, 2005 | 31.05 | 31.12 | 30.85 | 30.90 | 34,194 | -0.10(-0.32%) |
Mar 30, 2005 | 30.99 | 31.13 | 30.84 | 31.00 | 32,850 | +0.28(+0.91%) |
Mar 29, 2005 | 30.90 | 31.12 | 30.71 | 30.72 | 69,975 | -0.08(-0.27%) |
Mar 28, 2005 | 30.79 | 30.85 | 30.46 | 30.81 | 59,839 | +0.14(+0.45%) |
Mar 24, 2005 | 30.84 | 31.11 | 30.56 | 30.67 | 53,489 | +0.19(+0.62%) |
Mar 23, 2005 | 30.32 | 30.58 | 30.23 | 30.48 | 57,763 | +0.24(+0.79%) |
Mar 22, 2005 | 30.59 | 30.71 | 30.22 | 30.24 | 53,977 | -0.33(-1.07%) |
Mar 21, 2005 | 30.69 | 30.81 | 30.53 | 30.57 | 73,883 | +0.29(+0.95%) |
Mar 18, 2005 | 30.40 | 30.40 | 30.05 | 30.28 | 63,747 | -0.47(-1.52%) |
Mar 17, 2005 | 30.75 | 30.83 | 30.61 | 30.75 | 19,051 | -0.02(-0.05%) |
Mar 16, 2005 | 30.91 | 31.08 | 30.65 | 30.76 | 34,804 | -0.10(-0.32%) |
Mar 15, 2005 | 30.87 | 30.97 | 30.78 | 30.86 | 58,862 | -0.13(-0.42%) |
Mar 14, 2005 | 31.09 | 31.26 | 30.88 | 30.99 | 75,349 | -0.26(-0.84%) |
Mar 11, 2005 | 31.46 | 31.46 | 31.19 | 31.26 | 31,141 | -0.21(-0.68%) |
Mar 10, 2005 | 31.44 | 31.47 | 31.26 | 31.47 | 31,018 | +0.08(+0.26%) |
Mar 09, 2005 | 31.39 | 31.44 | 31.21 | 31.39 | 24,546 | -0.11(-0.34%) |
Mar 08, 2005 | 31.43 | 31.70 | 31.43 | 31.49 | 49,459 | +0.20(+0.63%) |
Mar 07, 2005 | 31.19 | 31.43 | 31.19 | 31.30 | 26,011 | -0.06(-0.18%) |
Mar 04, 2005 | 31.27 | 31.47 | 31.15 | 31.35 | 40,666 | -0.01(-0.03%) |
Mar 03, 2005 | 31.24 | 31.53 | 31.16 | 31.36 | 34,438 | -0.02(-0.08%) |
Mar 02, 2005 | 31.21 | 31.44 | 31.17 | 31.39 | 26,500 | -0.32(-1.01%) |
Mar 01, 2005 | 31.67 | 31.76 | 31.57 | 31.71 | 16,486 | -0.04(-0.13%) |
Feb 28, 2005 | 31.90 | 31.98 | 31.61 | 31.75 | 19,783 | -0.25(-0.77%) |
Feb 25, 2005 | 31.78 | 32.09 | 31.67 | 31.99 | 84,752 | +0.03(+0.10%) |
Feb 24, 2005 | 31.94 | 32.16 | 31.57 | 31.96 | 60,328 | +0.47(+1.48%) |
Feb 23, 2005 | 31.53 | 31.62 | 31.32 | 31.49 | 32,972 | +0.12(+0.39%) |
Feb 22, 2005 | 31.53 | 31.62 | 31.37 | 31.37 | 28,210 | -0.55(-1.72%) |
Feb 18, 2005 | 31.81 | 32.07 | 31.81 | 31.92 | 39,933 | -0.29(-0.89%) |
Feb 17, 2005 | 32.27 | 32.38 | 32.19 | 32.21 | 54,222 | -0.44(-1.35%) |
Feb 16, 2005 | 32.63 | 32.70 | 32.36 | 32.65 | 66,434 | +0.16(+0.48%) |
Feb 15, 2005 | 32.57 | 32.63 | 32.47 | 32.49 | 52,390 | -0.15(-0.45%) |
Feb 14, 2005 | 32.45 | 32.64 | 32.30 | 32.64 | 12,700 | +0.40(+1.24%) |
Feb 11, 2005 | 32.23 | 32.43 | 32.10 | 32.24 | 19,173 | +0.02(+0.08%) |
Feb 10, 2005 | 32.10 | 32.38 | 32.10 | 32.21 | 60,938 | +0.35(+1.11%) |
Feb 09, 2005 | 32.03 | 32.19 | 31.80 | 31.86 | 40,178 | -0.23(-0.71%) |
Feb 08, 2005 | 31.90 | 32.16 | 31.90 | 32.09 | 73,028 | +0.21(+0.67%) |
Feb 07, 2005 | 31.81 | 31.90 | 31.67 | 31.88 | 40,666 | -0.41(-1.27%) |
Feb 04, 2005 | 32.18 | 32.34 | 32.07 | 32.29 | 55,321 | -0.09(-0.28%) |
Feb 03, 2005 | 32.46 | 32.72 | 32.25 | 32.38 | 27,111 | -0.46(-1.40%) |
Feb 02, 2005 | 32.77 | 32.88 | 32.57 | 32.84 | 27,721 | +0.07(+0.22%) |
Feb 01, 2005 | 32.45 | 32.87 | 32.40 | 32.76 | 45,307 | +0.33(+1.01%) |
Jan 31, 2005 | 32.53 | 32.70 | 32.26 | 32.43 | 21,371 | +0.52(+1.62%) |
Jan 28, 2005 | 32.14 | 32.16 | 31.61 | 31.92 | 87,927 | -0.35(-1.09%) |
Jan 27, 2005 | 32.34 | 32.36 | 32.14 | 32.27 | 283,444 | -0.41(-1.25%) |
Jan 26, 2005 | 32.75 | 32.82 | 32.48 | 32.68 | 20,882 | -0.07(-0.20%) |
Jan 25, 2005 | 33.08 | 33.08 | 32.34 | 32.75 | 34,682 | -0.20(-0.60%) |
Jan 24, 2005 | 33.42 | 33.42 | 32.59 | 32.94 | 106,978 | -0.70(-2.09%) |
Jan 21, 2005 | 33.67 | 33.88 | 33.54 | 33.65 | 37,125 | +0.16(+0.46%) |
Jan 20, 2005 | 33.40 | 33.57 | 33.26 | 33.49 | 82,798 | +0.22(+0.66%) |
Jan 19, 2005 | 33.57 | 33.65 | 33.08 | 33.27 | 37,002 | -0.07(-0.22%) |
Jan 18, 2005 | 33.52 | 33.52 | 33.25 | 33.34 | 13,799 | -0.16(-0.46%) |
Jan 14, 2005 | 33.74 | 33.76 | 33.50 | 33.50 | 89,393 | -0.20(-0.61%) |
Jan 13, 2005 | 33.44 | 34.01 | 33.44 | 33.70 | 67,777 | +0.30(+0.91%) |
Jan 12, 2005 | 33.41 | 33.53 | 33.29 | 33.40 | 31,751 | +0.37(+1.12%) |
Jan 11, 2005 | 32.99 | 33.11 | 32.84 | 33.03 | 23,325 | +0.13(+0.40%) |
Jan 10, 2005 | 32.89 | 33.02 | 32.64 | 32.90 | 28,698 | +0.22(+0.68%) |
Jan 07, 2005 | 33.02 | 33.25 | 32.40 | 32.68 | 23,935 | -0.02(-0.05%) |
Jan 06, 2005 | 32.87 | 32.87 | 32.34 | 32.70 | 24,302 | -0.03(-0.10%) |
Jan 05, 2005 | 32.84 | 33.10 | 32.62 | 32.73 | 85,607 | -0.25(-0.77%) |
Jan 04, 2005 | 33.40 | 33.45 | 32.98 | 32.98 | 27,477 | -0.56(-1.66%) |
Jan 03, 2005 | 33.84 | 33.99 | 33.54 | 33.54 | 34,194 | +0.07(+0.22%) |
Dec 31, 2004 | 33.41 | 33.62 | 33.32 | 33.47 | 14,288 | +0.06(+0.17%) |
Dec 30, 2004 | 33.31 | 33.52 | 33.26 | 33.41 | 24,057 | +0.07(+0.22%) |
Dec 29, 2004 | 33.28 | 33.43 | 33.12 | 33.34 | 22,470 | +0.01(+0.02%) |
Dec 28, 2004 | 33.63 | 33.63 | 33.19 | 33.33 | 26,500 | -0.33(-0.97%) |
Dec 27, 2004 | 33.17 | 33.70 | 33.17 | 33.65 | 169,505 | +0.62(+1.88%) |
Dec 23, 2004 | 32.80 | 33.15 | 32.77 | 33.03 | 16,364 | +0.52(+1.61%) |
Dec 22, 2004 | 32.43 | 32.66 | 32.42 | 32.51 | 26,256 | +0.25(+0.76%) |
Dec 21, 2004 | 32.23 | 32.36 | 32.10 | 32.26 | 26,622 | +0.11(+0.36%) |
Dec 20, 2004 | 32.18 | 32.47 | 32.13 | 32.15 | 32,362 | +0.09(+0.28%) |
Dec 17, 2004 | 31.92 | 32.14 | 31.82 | 32.06 | 32,240 | -0.17(-0.53%) |
Dec 16, 2004 | 32.66 | 32.67 | 32.18 | 32.23 | 16,974 | -0.86(-2.60%) |
Dec 15, 2004 | 33.07 | 33.16 | 32.88 | 33.09 | 20,638 | +0.41(+1.25%) |
Dec 14, 2004 | 32.59 | 32.75 | 32.49 | 32.68 | 19,051 | +0.00(+0.00%) |
Dec 13, 2004 | 32.58 | 32.75 | 32.40 | 32.68 | 40,055 | +0.52(+1.60%) |
Dec 10, 2004 | 32.39 | 32.45 | 32.01 | 32.16 | 121,755 | -0.18(-0.56%) |
Dec 09, 2004 | 32.57 | 32.57 | 31.94 | 32.34 | 91,835 | -0.66(-1.98%) |
Dec 08, 2004 | 33.33 | 33.70 | 32.70 | 33.00 | 72,418 | +0.39(+1.21%) |
Dec 07, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 32.46 | 32.73 | 32.18 | 32.61 | 41,155 | +0.36(+1.12%) |
Dec 02, 2004 | 32.59 | 32.64 | 32.03 | 32.25 | 37,247 | -0.15(-0.46%) |