Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.81 | 37.53 | 35.81 | 37.36 | 32,553 | +1.79(+5.02%) |
Oct 28, 2005 | 34.59 | 36.51 | 34.59 | 35.58 | 36,596 | +1.13(+3.27%) |
Oct 27, 2005 | 35.53 | 35.54 | 34.31 | 34.45 | 15,532 | -1.13(-3.17%) |
Oct 26, 2005 | 35.36 | 35.63 | 35.36 | 35.58 | 5,744 | -0.02(-0.05%) |
Oct 25, 2005 | 36.38 | 36.56 | 35.59 | 35.60 | 7,446 | -0.92(-2.52%) |
Oct 24, 2005 | 36.38 | 36.60 | 36.34 | 36.52 | 10,000 | +0.10(+0.28%) |
Oct 21, 2005 | 34.97 | 36.99 | 34.97 | 36.41 | 33,830 | +1.65(+4.76%) |
Oct 20, 2005 | 35.51 | 35.57 | 34.72 | 34.76 | 11,064 | -0.67(-1.88%) |
Oct 19, 2005 | 34.12 | 35.43 | 33.98 | 35.43 | 25,851 | +0.91(+2.64%) |
Oct 18, 2005 | 35.13 | 35.14 | 34.52 | 34.52 | 6,595 | -0.57(-1.63%) |
Oct 17, 2005 | 35.34 | 35.86 | 34.69 | 35.09 | 43,086 | -0.12(-0.35%) |
Oct 14, 2005 | 35.72 | 35.77 | 35.06 | 35.21 | 16,915 | -0.27(-0.77%) |
Oct 13, 2005 | 34.10 | 35.64 | 34.03 | 35.48 | 38,086 | +1.39(+4.08%) |
Oct 12, 2005 | 35.30 | 35.30 | 33.89 | 34.09 | 27,766 | -1.25(-3.54%) |
Oct 11, 2005 | 35.83 | 35.83 | 35.34 | 35.34 | 13,723 | -0.40(-1.13%) |
Oct 10, 2005 | 36.22 | 36.22 | 35.72 | 35.75 | 5,106 | -0.38(-1.04%) |
Oct 07, 2005 | 35.62 | 36.17 | 35.47 | 36.12 | 17,766 | +0.67(+1.88%) |
Oct 06, 2005 | 35.70 | 35.81 | 34.68 | 35.46 | 62,448 | -0.24(-0.68%) |
Oct 05, 2005 | 38.21 | 38.21 | 35.70 | 35.70 | 20,000 | -2.46(-6.45%) |
Oct 04, 2005 | 38.60 | 38.73 | 38.16 | 38.16 | 8,191 | -0.40(-1.05%) |
Oct 03, 2005 | 38.26 | 38.94 | 38.26 | 38.57 | 13,085 | +0.37(+0.96%) |
Sep 30, 2005 | 38.30 | 38.30 | 37.72 | 38.20 | 17,553 | -0.20(-0.51%) |
Sep 29, 2005 | 37.69 | 38.40 | 37.69 | 38.40 | 17,660 | +0.70(+1.87%) |
Sep 28, 2005 | 38.76 | 38.77 | 37.66 | 37.69 | 19,468 | -1.12(-2.88%) |
Sep 27, 2005 | 39.34 | 39.37 | 38.76 | 38.81 | 17,660 | -0.46(-1.17%) |
Sep 26, 2005 | 39.34 | 39.53 | 39.24 | 39.27 | 17,553 | -0.07(-0.17%) |
Sep 23, 2005 | 39.34 | 39.47 | 39.17 | 39.34 | 13,191 | -0.10(-0.26%) |
Sep 22, 2005 | 39.36 | 39.61 | 39.24 | 39.44 | 27,128 | +0.30(+0.77%) |
Sep 21, 2005 | 39.14 | 39.29 | 38.76 | 39.14 | 20,638 | +0.00(+0.00%) |
Sep 20, 2005 | 40.33 | 40.33 | 39.14 | 39.14 | 20,426 | -0.67(-1.68%) |
Sep 19, 2005 | 40.33 | 40.42 | 39.62 | 39.81 | 21,064 | -0.14(-0.35%) |
Sep 16, 2005 | 39.85 | 40.33 | 39.71 | 39.95 | 83,725 | +0.33(+0.83%) |
Sep 15, 2005 | 39.48 | 39.93 | 39.48 | 39.62 | 17,979 | +0.32(+0.81%) |
Sep 14, 2005 | 39.89 | 39.97 | 39.25 | 39.30 | 20,213 | -0.59(-1.48%) |
Sep 13, 2005 | 40.08 | 40.46 | 39.81 | 39.89 | 20,213 | -0.19(-0.47%) |
Sep 12, 2005 | 39.06 | 40.55 | 39.01 | 40.08 | 15,000 | +0.84(+2.13%) |
Sep 09, 2005 | 39.76 | 39.82 | 38.77 | 39.24 | 18,511 | -0.63(-1.58%) |
Sep 08, 2005 | 40.04 | 40.05 | 39.06 | 39.87 | 45,745 | -0.31(-0.77%) |
Sep 07, 2005 | 40.23 | 40.47 | 39.86 | 40.18 | 35,426 | -0.20(-0.49%) |
Sep 06, 2005 | 40.04 | 40.47 | 39.84 | 40.38 | 35,639 | +0.90(+2.29%) |
Sep 02, 2005 | 38.91 | 39.62 | 38.91 | 39.48 | 79,470 | +0.81(+2.09%) |
Sep 01, 2005 | 37.60 | 38.68 | 37.60 | 38.67 | 45,639 | +1.66(+4.50%) |
Aug 31, 2005 | 36.00 | 37.08 | 35.72 | 37.01 | 46,916 | +1.45(+4.07%) |
Aug 30, 2005 | 35.56 | 35.68 | 35.12 | 35.56 | 14,681 | -0.09(-0.26%) |
Aug 29, 2005 | 35.20 | 35.65 | 34.87 | 35.65 | 9,042 | +0.50(+1.42%) |
Aug 26, 2005 | 35.50 | 35.60 | 34.88 | 35.16 | 11,702 | -0.44(-1.24%) |
Aug 25, 2005 | 35.59 | 35.71 | 35.16 | 35.60 | 23,936 | +0.01(+0.03%) |
Aug 24, 2005 | 36.10 | 36.11 | 35.50 | 35.59 | 16,808 | -0.54(-1.48%) |
Aug 23, 2005 | 36.32 | 36.32 | 35.94 | 36.12 | 9,042 | -0.01(-0.03%) |
Aug 22, 2005 | 35.93 | 36.22 | 35.93 | 36.13 | 10,425 | +0.32(+0.89%) |
Aug 19, 2005 | 36.08 | 36.08 | 35.71 | 35.81 | 8,936 | -0.05(-0.13%) |
Aug 18, 2005 | 36.08 | 36.19 | 35.86 | 35.86 | 8,936 | -0.14(-0.39%) |
Aug 17, 2005 | 35.63 | 36.24 | 35.56 | 36.00 | 20,851 | +0.35(+0.98%) |
Aug 16, 2005 | 36.14 | 36.31 | 35.63 | 35.65 | 12,127 | -0.35(-0.97%) |
Aug 15, 2005 | 36.33 | 36.38 | 35.63 | 36.00 | 30,213 | -0.47(-1.29%) |
Aug 12, 2005 | 37.81 | 37.82 | 36.35 | 36.47 | 24,894 | -1.52(-4.01%) |
Aug 11, 2005 | 37.67 | 37.99 | 37.27 | 37.99 | 16,170 | +0.35(+0.92%) |
Aug 10, 2005 | 38.07 | 38.57 | 37.46 | 37.65 | 9,149 | -0.25(-0.67%) |
Aug 09, 2005 | 37.83 | 38.53 | 37.80 | 37.90 | 50,001 | -0.01(-0.02%) |
Aug 08, 2005 | 37.60 | 38.20 | 36.96 | 37.91 | 61,171 | +0.45(+1.20%) |
Aug 05, 2005 | 38.16 | 38.17 | 36.87 | 37.46 | 24,681 | -0.75(-1.97%) |
Aug 04, 2005 | 39.29 | 39.29 | 38.21 | 38.21 | 8,936 | -1.13(-2.87%) |
Aug 03, 2005 | 39.76 | 39.76 | 39.24 | 39.34 | 17,553 | -0.33(-0.83%) |
Aug 02, 2005 | 39.22 | 39.70 | 39.00 | 39.67 | 12,979 | +0.45(+1.15%) |
Aug 01, 2005 | 39.34 | 39.78 | 39.07 | 39.22 | 17,766 | -0.26(-0.67%) |
Jul 29, 2005 | 39.62 | 39.85 | 39.10 | 39.48 | 15,957 | -0.33(-0.83%) |
Jul 28, 2005 | 39.83 | 39.89 | 39.39 | 39.81 | 10,213 | -0.05(-0.12%) |
Jul 27, 2005 | 39.72 | 39.85 | 39.50 | 39.85 | 6,595 | +0.09(+0.24%) |
Jul 26, 2005 | 39.71 | 39.84 | 39.71 | 39.76 | 13,404 | +0.05(+0.12%) |
Jul 25, 2005 | 40.23 | 40.39 | 39.62 | 39.71 | 12,553 | -0.52(-1.29%) |
Jul 22, 2005 | 38.68 | 40.23 | 38.63 | 40.23 | 18,936 | +1.67(+4.34%) |
Jul 21, 2005 | 38.80 | 39.01 | 38.54 | 38.56 | 13,191 | -0.24(-0.63%) |
Jul 20, 2005 | 38.49 | 39.19 | 38.35 | 38.80 | 44,256 | +0.40(+1.05%) |
Jul 19, 2005 | 38.30 | 38.51 | 38.23 | 38.40 | 12,021 | +0.33(+0.86%) |
Jul 18, 2005 | 38.12 | 38.45 | 37.52 | 38.07 | 22,553 | +0.00(+0.00%) |
Jul 15, 2005 | 38.26 | 38.30 | 37.32 | 38.07 | 32,979 | -0.28(-0.74%) |
Jul 14, 2005 | 39.81 | 39.92 | 38.35 | 38.35 | 14,149 | -1.36(-3.43%) |
Jul 13, 2005 | 40.33 | 40.33 | 39.51 | 39.71 | 17,340 | -0.70(-1.74%) |
Jul 12, 2005 | 41.15 | 41.17 | 40.28 | 40.42 | 27,021 | -0.73(-1.78%) |
Jul 11, 2005 | 40.98 | 41.50 | 40.98 | 41.15 | 26,596 | +0.23(+0.55%) |
Jul 08, 2005 | 39.15 | 40.93 | 39.15 | 40.93 | 37,447 | +1.87(+4.79%) |
Jul 07, 2005 | 38.45 | 39.24 | 38.35 | 39.06 | 9,468 | +0.61(+1.59%) |
Jul 06, 2005 | 38.54 | 38.68 | 38.45 | 38.45 | 4,680 | -0.16(-0.41%) |
Jul 05, 2005 | 37.41 | 38.60 | 37.36 | 38.60 | 16,276 | +1.30(+3.48%) |
Jul 01, 2005 | 37.52 | 37.52 | 37.18 | 37.31 | 14,042 | -0.23(-0.60%) |
Jun 30, 2005 | 37.88 | 37.98 | 37.52 | 37.53 | 9,681 | -0.44(-1.16%) |
Jun 29, 2005 | 37.65 | 37.98 | 37.65 | 37.98 | 40,745 | +0.23(+0.62%) |
Jun 28, 2005 | 36.57 | 37.79 | 36.57 | 37.74 | 15,000 | +1.09(+2.98%) |
Jun 27, 2005 | 37.04 | 37.04 | 36.59 | 36.65 | 11,915 | -0.29(-0.79%) |
Jun 24, 2005 | 37.55 | 37.60 | 36.66 | 36.94 | 21,702 | -0.71(-1.90%) |
Jun 23, 2005 | 37.55 | 37.76 | 37.55 | 37.66 | 11,170 | -0.04(-0.10%) |
Jun 22, 2005 | 38.02 | 38.02 | 37.16 | 37.69 | 13,617 | -0.42(-1.11%) |
Jun 21, 2005 | 37.74 | 38.14 | 37.68 | 38.12 | 13,723 | +0.30(+0.80%) |
Jun 20, 2005 | 38.77 | 38.79 | 37.82 | 37.82 | 19,255 | -0.96(-2.47%) |
Jun 17, 2005 | 39.01 | 39.07 | 38.77 | 38.77 | 42,767 | -0.23(-0.60%) |
Jun 16, 2005 | 39.66 | 39.66 | 39.01 | 39.01 | 26,383 | -0.65(-1.64%) |
Jun 15, 2005 | 39.09 | 39.71 | 39.01 | 39.66 | 18,191 | +0.66(+1.69%) |
Jun 14, 2005 | 38.91 | 39.06 | 38.43 | 39.00 | 18,404 | +0.15(+0.39%) |
Jun 13, 2005 | 38.45 | 38.90 | 38.43 | 38.85 | 7,766 | +0.29(+0.76%) |
Jun 10, 2005 | 38.32 | 38.62 | 38.22 | 38.56 | 5,957 | +0.08(+0.22%) |
Jun 09, 2005 | 38.47 | 38.57 | 38.21 | 38.47 | 4,255 | -0.08(-0.19%) |
Jun 08, 2005 | 38.91 | 38.91 | 38.49 | 38.55 | 7,234 | -0.41(-1.06%) |
Jun 07, 2005 | 38.21 | 39.27 | 38.21 | 38.96 | 21,809 | +0.75(+1.97%) |
Jun 06, 2005 | 37.98 | 38.25 | 37.98 | 38.21 | 3,617 | +0.23(+0.59%) |
Jun 03, 2005 | 37.98 | 38.68 | 37.94 | 37.98 | 16,383 | +0.15(+0.40%) |
Jun 02, 2005 | 37.36 | 37.98 | 37.35 | 37.83 | 17,553 | +0.56(+1.51%) |
Jun 01, 2005 | 36.66 | 37.41 | 36.66 | 37.27 | 12,659 | +0.52(+1.41%) |
May 31, 2005 | 37.32 | 37.32 | 36.75 | 36.75 | 6,808 | -0.70(-1.88%) |
May 27, 2005 | 37.13 | 37.58 | 37.13 | 37.46 | 9,468 | +0.35(+0.94%) |
May 26, 2005 | 36.80 | 37.13 | 36.79 | 37.11 | 4,468 | +0.40(+1.10%) |
May 25, 2005 | 37.21 | 37.25 | 36.71 | 36.71 | 5,638 | -0.60(-1.61%) |
May 24, 2005 | 37.51 | 37.51 | 37.18 | 37.31 | 3,617 | -0.21(-0.55%) |
May 23, 2005 | 36.80 | 37.74 | 36.79 | 37.51 | 26,383 | +0.85(+2.31%) |
May 20, 2005 | 36.42 | 36.70 | 36.42 | 36.67 | 3,936 | +0.24(+0.67%) |
May 19, 2005 | 36.24 | 36.66 | 36.24 | 36.42 | 10,425 | +0.13(+0.36%) |
May 18, 2005 | 34.66 | 36.31 | 34.66 | 36.29 | 26,277 | +1.87(+5.43%) |
May 17, 2005 | 35.01 | 35.01 | 34.22 | 34.42 | 17,340 | -0.82(-2.32%) |
May 16, 2005 | 35.19 | 35.63 | 35.19 | 35.24 | 12,447 | +0.17(+0.48%) |
May 13, 2005 | 35.86 | 35.86 | 35.07 | 35.07 | 7,340 | -0.86(-2.41%) |
May 12, 2005 | 36.19 | 36.31 | 35.58 | 35.94 | 14,255 | -0.19(-0.52%) |
May 11, 2005 | 35.61 | 36.38 | 35.53 | 36.12 | 12,127 | +0.50(+1.40%) |
May 10, 2005 | 35.73 | 35.86 | 35.47 | 35.63 | 14,255 | +0.00(+0.00%) |
May 09, 2005 | 35.05 | 35.78 | 35.05 | 35.63 | 21,809 | +0.57(+1.64%) |
May 06, 2005 | 35.07 | 35.17 | 34.94 | 35.05 | 10,532 | -0.02(-0.05%) |
May 05, 2005 | 34.45 | 35.09 | 34.45 | 35.07 | 11,808 | +0.71(+2.08%) |
May 04, 2005 | 34.17 | 34.36 | 34.03 | 34.36 | 3,936 | +0.06(+0.16%) |
May 03, 2005 | 33.75 | 34.38 | 33.75 | 34.30 | 13,830 | +0.44(+1.30%) |
May 02, 2005 | 33.98 | 34.26 | 33.74 | 33.86 | 9,361 | -0.08(-0.22%) |
Apr 29, 2005 | 33.93 | 34.03 | 33.84 | 33.93 | 10,532 | -0.19(-0.55%) |
Apr 28, 2005 | 34.26 | 34.34 | 34.11 | 34.12 | 11,915 | -0.14(-0.41%) |
Apr 27, 2005 | 35.01 | 35.01 | 34.26 | 34.26 | 10,425 | -0.87(-2.49%) |
Apr 26, 2005 | 35.22 | 35.59 | 34.87 | 35.14 | 13,085 | -0.08(-0.24%) |
Apr 25, 2005 | 35.30 | 36.00 | 35.17 | 35.22 | 9,255 | +0.02(+0.05%) |
Apr 22, 2005 | 35.16 | 35.34 | 34.77 | 35.20 | 24,043 | +0.05(+0.13%) |
Apr 21, 2005 | 35.34 | 35.35 | 34.87 | 35.16 | 25,532 | -0.09(-0.27%) |
Apr 20, 2005 | 36.33 | 36.33 | 35.25 | 35.25 | 18,723 | -1.18(-3.25%) |
Apr 19, 2005 | 36.00 | 36.52 | 35.95 | 36.43 | 4,149 | +0.53(+1.47%) |
Apr 18, 2005 | 35.34 | 35.91 | 35.30 | 35.91 | 14,362 | +0.52(+1.46%) |
Apr 15, 2005 | 35.71 | 35.71 | 35.39 | 35.39 | 17,447 | -0.31(-0.87%) |
Apr 14, 2005 | 36.05 | 36.16 | 35.53 | 35.70 | 17,128 | -0.23(-0.63%) |
Apr 13, 2005 | 36.28 | 36.29 | 35.93 | 35.93 | 5,638 | -0.50(-1.37%) |
Apr 12, 2005 | 35.63 | 36.42 | 35.48 | 36.42 | 7,553 | +0.75(+2.11%) |
Apr 11, 2005 | 35.98 | 36.00 | 35.67 | 35.67 | 7,872 | -0.31(-0.86%) |
Apr 08, 2005 | 36.10 | 36.13 | 35.96 | 35.98 | 9,042 | -0.02(-0.05%) |
Apr 07, 2005 | 35.95 | 36.10 | 35.78 | 36.00 | 6,595 | +0.00(+0.00%) |
Apr 06, 2005 | 36.10 | 36.33 | 35.94 | 36.00 | 12,127 | -0.19(-0.52%) |
Apr 05, 2005 | 36.28 | 36.59 | 36.14 | 36.19 | 7,340 | +0.01(+0.03%) |
Apr 04, 2005 | 35.77 | 36.18 | 35.72 | 36.18 | 10,213 | +0.32(+0.89%) |
Apr 01, 2005 | 36.10 | 36.19 | 35.79 | 35.86 | 20,319 | -0.32(-0.88%) |
Mar 31, 2005 | 36.00 | 36.18 | 35.75 | 36.18 | 18,936 | +0.37(+1.02%) |
Mar 30, 2005 | 35.58 | 36.00 | 35.51 | 35.81 | 15,319 | +0.33(+0.93%) |
Mar 29, 2005 | 35.44 | 35.53 | 35.34 | 35.48 | 15,957 | +0.03(+0.08%) |
Mar 28, 2005 | 35.88 | 36.11 | 35.42 | 35.46 | 7,978 | -0.26(-0.74%) |
Mar 24, 2005 | 35.44 | 36.20 | 35.44 | 35.72 | 6,808 | +0.28(+0.80%) |
Mar 23, 2005 | 35.48 | 35.72 | 35.44 | 35.44 | 11,170 | -0.05(-0.13%) |
Mar 22, 2005 | 35.28 | 35.64 | 35.20 | 35.48 | 16,276 | +0.23(+0.64%) |
Mar 21, 2005 | 35.16 | 35.39 | 35.16 | 35.26 | 15,638 | +0.24(+0.70%) |
Mar 18, 2005 | 36.38 | 36.38 | 34.73 | 35.01 | 55,107 | -1.26(-3.47%) |
Mar 17, 2005 | 36.10 | 36.42 | 36.05 | 36.27 | 12,659 | +0.26(+0.73%) |
Mar 16, 2005 | 36.54 | 36.69 | 36.01 | 36.01 | 3,936 | -0.65(-1.77%) |
Mar 15, 2005 | 37.04 | 37.32 | 36.66 | 36.66 | 8,617 | -0.25(-0.69%) |
Mar 14, 2005 | 37.32 | 37.51 | 36.90 | 36.91 | 7,446 | -0.26(-0.71%) |
Mar 11, 2005 | 37.77 | 37.93 | 37.08 | 37.18 | 13,723 | -0.76(-2.01%) |
Mar 10, 2005 | 37.83 | 38.50 | 37.74 | 37.94 | 11,276 | +0.20(+0.52%) |
Mar 09, 2005 | 37.98 | 38.31 | 37.74 | 37.74 | 10,744 | -0.15(-0.40%) |
Mar 08, 2005 | 37.75 | 38.02 | 37.55 | 37.89 | 11,170 | +0.15(+0.40%) |
Mar 07, 2005 | 38.52 | 38.55 | 37.74 | 37.74 | 5,106 | -0.63(-1.64%) |
Mar 04, 2005 | 37.51 | 38.44 | 37.41 | 38.37 | 5,638 | +1.01(+2.69%) |
Mar 03, 2005 | 37.22 | 37.63 | 37.22 | 37.36 | 8,404 | +0.14(+0.38%) |
Mar 02, 2005 | 36.75 | 37.31 | 36.75 | 37.22 | 8,298 | +0.57(+1.56%) |
Mar 01, 2005 | 36.05 | 36.65 | 36.00 | 36.65 | 14,149 | +0.60(+1.67%) |
Feb 28, 2005 | 36.50 | 36.50 | 35.77 | 36.05 | 17,553 | -0.55(-1.49%) |
Feb 25, 2005 | 35.95 | 36.61 | 35.95 | 36.59 | 16,702 | +0.79(+2.21%) |
Feb 24, 2005 | 36.37 | 36.51 | 35.75 | 35.80 | 13,191 | -0.48(-1.32%) |
Feb 23, 2005 | 36.99 | 37.08 | 36.28 | 36.28 | 7,766 | -0.62(-1.68%) |
Feb 22, 2005 | 38.40 | 38.40 | 36.90 | 36.90 | 8,510 | -1.54(-4.01%) |
Feb 18, 2005 | 39.03 | 39.03 | 38.44 | 38.45 | 5,212 | -0.47(-1.21%) |
Feb 17, 2005 | 38.77 | 39.42 | 38.77 | 38.91 | 10,638 | +0.23(+0.61%) |
Feb 16, 2005 | 37.88 | 38.68 | 37.81 | 38.68 | 14,787 | +1.08(+2.87%) |
Feb 15, 2005 | 37.13 | 37.82 | 37.13 | 37.60 | 22,660 | -0.27(-0.72%) |
Feb 14, 2005 | 38.45 | 38.45 | 37.78 | 37.87 | 6,170 | -0.68(-1.76%) |
Feb 11, 2005 | 37.74 | 38.56 | 37.31 | 38.55 | 16,064 | +0.81(+2.14%) |
Feb 10, 2005 | 38.02 | 38.03 | 37.65 | 37.74 | 9,468 | -0.36(-0.94%) |
Feb 09, 2005 | 38.96 | 38.96 | 38.09 | 38.10 | 5,319 | -0.92(-2.36%) |
Feb 08, 2005 | 38.91 | 39.06 | 38.73 | 39.02 | 5,744 | -0.06(-0.14%) |
Feb 07, 2005 | 38.96 | 39.07 | 38.96 | 39.07 | 3,723 | +0.21(+0.53%) |
Feb 04, 2005 | 38.91 | 38.91 | 38.75 | 38.87 | 4,255 | -0.05(-0.12%) |
Feb 03, 2005 | 38.82 | 38.91 | 38.54 | 38.91 | 8,404 | +0.16(+0.41%) |
Feb 02, 2005 | 39.24 | 39.24 | 38.59 | 38.76 | 15,106 | -0.64(-1.62%) |
Feb 01, 2005 | 37.90 | 39.44 | 37.90 | 39.39 | 22,021 | +1.31(+3.43%) |
Jan 31, 2005 | 37.62 | 38.09 | 37.48 | 38.09 | 11,064 | +0.56(+1.50%) |
Jan 28, 2005 | 37.22 | 37.60 | 36.89 | 37.52 | 15,319 | +0.41(+1.11%) |
Jan 27, 2005 | 36.85 | 37.35 | 36.85 | 37.11 | 5,744 | +0.26(+0.71%) |
Jan 26, 2005 | 36.57 | 36.85 | 36.49 | 36.85 | 6,063 | +0.42(+1.16%) |
Jan 25, 2005 | 36.19 | 36.52 | 36.00 | 36.42 | 16,489 | +0.33(+0.91%) |
Jan 24, 2005 | 36.29 | 36.61 | 36.09 | 36.10 | 7,766 | -0.06(-0.16%) |
Jan 21, 2005 | 36.28 | 36.41 | 36.10 | 36.15 | 10,319 | -0.18(-0.49%) |
Jan 20, 2005 | 36.97 | 37.00 | 36.33 | 36.33 | 14,468 | -0.52(-1.40%) |
Jan 19, 2005 | 38.03 | 38.07 | 36.85 | 36.85 | 12,340 | -1.09(-2.87%) |
Jan 18, 2005 | 36.56 | 37.94 | 36.56 | 37.94 | 15,532 | +1.38(+3.78%) |
Jan 14, 2005 | 36.14 | 36.56 | 36.14 | 36.56 | 11,383 | +0.41(+1.14%) |
Jan 13, 2005 | 36.55 | 36.60 | 36.14 | 36.14 | 11,808 | -0.52(-1.41%) |
Jan 12, 2005 | 36.36 | 36.80 | 36.10 | 36.66 | 16,915 | +0.33(+0.91%) |
Jan 11, 2005 | 36.31 | 36.59 | 36.28 | 36.33 | 13,830 | -0.09(-0.26%) |
Jan 10, 2005 | 35.95 | 36.61 | 35.95 | 36.42 | 17,447 | +0.52(+1.44%) |
Jan 07, 2005 | 36.30 | 36.45 | 35.91 | 35.91 | 17,340 | -0.28(-0.78%) |
Jan 06, 2005 | 36.66 | 36.85 | 36.19 | 36.19 | 10,106 | -0.51(-1.38%) |
Jan 05, 2005 | 37.71 | 37.74 | 36.69 | 36.70 | 13,404 | -1.09(-2.89%) |
Jan 04, 2005 | 38.59 | 38.67 | 37.79 | 37.79 | 18,298 | -0.70(-1.81%) |
Jan 03, 2005 | 38.40 | 38.71 | 38.15 | 38.48 | 17,553 | +0.13(+0.34%) |
Dec 31, 2004 | 38.54 | 38.54 | 38.31 | 38.35 | 7,234 | -0.16(-0.41%) |
Dec 30, 2004 | 38.54 | 38.73 | 38.51 | 38.51 | 7,446 | -0.03(-0.07%) |
Dec 29, 2004 | 39.01 | 39.01 | 38.54 | 38.54 | 8,510 | -0.53(-1.35%) |
Dec 28, 2004 | 39.07 | 39.41 | 38.97 | 39.07 | 10,744 | -0.06(-0.14%) |
Dec 27, 2004 | 39.43 | 39.43 | 39.12 | 39.12 | 10,000 | -0.22(-0.55%) |
Dec 23, 2004 | 38.97 | 39.43 | 38.97 | 39.34 | 4,042 | +0.54(+1.38%) |
Dec 22, 2004 | 39.29 | 39.57 | 38.80 | 38.80 | 20,106 | -0.39(-1.01%) |
Dec 21, 2004 | 38.56 | 39.24 | 38.56 | 39.20 | 17,553 | +0.71(+1.86%) |
Dec 20, 2004 | 38.54 | 38.77 | 38.35 | 38.48 | 26,170 | -0.06(-0.15%) |
Dec 17, 2004 | 38.45 | 38.54 | 38.38 | 38.54 | 14,042 | +0.01(+0.02%) |
Dec 16, 2004 | 38.10 | 38.60 | 38.07 | 38.53 | 35,000 | +0.36(+0.94%) |
Dec 15, 2004 | 37.69 | 38.18 | 37.52 | 38.17 | 9,574 | +0.40(+1.07%) |
Dec 14, 2004 | 37.88 | 37.93 | 37.77 | 37.77 | 6,383 | -0.20(-0.52%) |
Dec 13, 2004 | 37.87 | 37.99 | 37.86 | 37.97 | 9,042 | +0.09(+0.25%) |
Dec 10, 2004 | 37.51 | 37.94 | 37.47 | 37.87 | 9,042 | +0.35(+0.93%) |
Dec 09, 2004 | 37.42 | 37.54 | 37.18 | 37.52 | 14,787 | -0.04(-0.10%) |
Dec 08, 2004 | 37.65 | 37.69 | 37.37 | 37.56 | 12,340 | -0.08(-0.20%) |
Dec 07, 2004 | 38.27 | 38.41 | 37.64 | 37.64 | 13,298 | -0.58(-1.52%) |
Dec 06, 2004 | 38.77 | 38.97 | 38.06 | 38.22 | 10,106 | -0.63(-1.62%) |
Dec 03, 2004 | 39.38 | 39.38 | 38.85 | 38.85 | 8,404 | -0.43(-1.10%) |
Dec 02, 2004 | 38.69 | 39.28 | 38.69 | 39.28 | 21,064 | +0.50(+1.28%) |
Dec 01, 2004 | 38.91 | 39.20 | 38.76 | 38.78 | 86,597 | -0.08(-0.22%) |
Nov 30, 2004 | 38.74 | 39.01 | 38.69 | 38.87 | 10,425 | +0.09(+0.24%) |
Nov 29, 2004 | 38.33 | 38.78 | 38.33 | 38.77 | 16,702 | +0.54(+1.40%) |
Nov 26, 2004 | 38.32 | 38.32 | 38.24 | 38.24 | 1,383 | -0.14(-0.37%) |
Nov 24, 2004 | 38.04 | 38.40 | 38.04 | 38.38 | 5,532 | +0.40(+1.06%) |
Nov 23, 2004 | 38.06 | 38.45 | 37.80 | 37.98 | 13,404 | +0.00(+0.00%) |
Nov 22, 2004 | 37.60 | 37.98 | 37.47 | 37.98 | 8,617 | +0.31(+0.82%) |
Nov 19, 2004 | 38.64 | 38.64 | 37.66 | 37.66 | 6,595 | -0.97(-2.51%) |
Nov 18, 2004 | 38.68 | 38.70 | 38.58 | 38.63 | 7,553 | -0.05(-0.12%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.68 | 38.68 | 6,489 | -0.22(-0.56%) |
Nov 16, 2004 | 39.10 | 39.48 | 38.90 | 38.90 | 5,212 | -0.11(-0.29%) |
Nov 15, 2004 | 38.91 | 39.01 | 38.59 | 39.01 | 5,106 | +0.00(+0.00%) |
Nov 12, 2004 | 38.12 | 39.01 | 37.88 | 39.01 | 14,574 | +0.99(+2.60%) |
Nov 11, 2004 | 36.66 | 38.02 | 36.66 | 38.02 | 22,021 | +0.97(+2.61%) |
Nov 10, 2004 | 37.35 | 37.42 | 37.05 | 37.05 | 11,596 | -0.29(-0.78%) |
Nov 09, 2004 | 37.25 | 37.38 | 36.89 | 37.35 | 9,149 | +0.17(+0.46%) |
Nov 08, 2004 | 37.13 | 37.35 | 37.13 | 37.18 | 26,277 | -0.09(-0.25%) |
Nov 05, 2004 | 37.13 | 37.35 | 36.85 | 37.27 | 32,553 | +0.11(+0.30%) |
Nov 04, 2004 | 36.99 | 37.18 | 36.89 | 37.16 | 19,043 | +0.03(+0.08%) |
Nov 03, 2004 | 37.11 | 37.18 | 36.92 | 37.13 | 10,957 | +0.07(+0.18%) |
Nov 02, 2004 | 37.13 | 37.18 | 36.94 | 37.06 | 10,957 | -0.07(-0.18%) |