Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.15 | 34.88 | 33.98 | 34.78 | 2,182,528 | +0.63(+1.85%) |
Oct 28, 2005 | 33.73 | 34.16 | 33.48 | 34.14 | 1,448,469 | +0.58(+1.74%) |
Oct 27, 2005 | 33.65 | 33.84 | 33.36 | 33.56 | 1,134,559 | -0.11(-0.33%) |
Oct 26, 2005 | 33.21 | 33.98 | 33.20 | 33.67 | 2,028,847 | +0.31(+0.93%) |
Oct 25, 2005 | 33.26 | 33.61 | 33.15 | 33.36 | 2,101,321 | -0.04(-0.12%) |
Oct 24, 2005 | 33.36 | 33.56 | 33.20 | 33.40 | 1,618,013 | +0.14(+0.41%) |
Oct 21, 2005 | 33.26 | 33.59 | 33.13 | 33.26 | 1,688,304 | +0.17(+0.52%) |
Oct 20, 2005 | 33.43 | 33.55 | 32.97 | 33.09 | 2,157,642 | -0.32(-0.95%) |
Oct 19, 2005 | 32.78 | 33.41 | 32.25 | 33.41 | 2,009,200 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.12 | 32.74 | 32.78 | 1,641,443 | -0.18(-0.54%) |
Oct 17, 2005 | 32.78 | 33.09 | 32.47 | 32.96 | 1,504,062 | -0.05(-0.15%) |
Oct 14, 2005 | 32.72 | 33.35 | 32.72 | 33.01 | 2,359,930 | +0.30(+0.90%) |
Oct 13, 2005 | 32.57 | 32.85 | 32.44 | 32.71 | 2,714,007 | -0.10(-0.31%) |
Oct 12, 2005 | 32.36 | 32.85 | 32.36 | 32.82 | 3,079,435 | +0.33(+1.02%) |
Oct 11, 2005 | 33.72 | 33.73 | 32.41 | 32.49 | 6,004,026 | -1.31(-3.88%) |
Oct 10, 2005 | 34.87 | 34.87 | 33.70 | 33.80 | 6,526,191 | -1.06(-3.04%) |
Oct 07, 2005 | 34.55 | 34.90 | 34.45 | 34.86 | 1,853,773 | +0.53(+1.54%) |
Oct 06, 2005 | 34.57 | 34.68 | 34.27 | 34.33 | 1,315,600 | -0.24(-0.70%) |
Oct 05, 2005 | 35.06 | 35.13 | 34.57 | 34.57 | 1,356,930 | -0.78(-2.20%) |
Oct 04, 2005 | 35.73 | 35.99 | 35.35 | 35.35 | 582,706 | -0.38(-1.08%) |
Oct 03, 2005 | 35.63 | 35.89 | 35.57 | 35.73 | 928,778 | -0.01(-0.04%) |
Sep 30, 2005 | 35.68 | 35.88 | 35.44 | 35.74 | 771,896 | -0.06(-0.17%) |
Sep 29, 2005 | 35.07 | 35.81 | 34.84 | 35.81 | 1,078,530 | +0.65(+1.86%) |
Sep 28, 2005 | 35.25 | 35.33 | 34.98 | 35.15 | 855,285 | +0.15(+0.43%) |
Sep 27, 2005 | 35.31 | 35.37 | 34.85 | 35.00 | 818,320 | -0.34(-0.97%) |
Sep 26, 2005 | 35.49 | 35.66 | 35.16 | 35.35 | 601,334 | +0.11(+0.31%) |
Sep 23, 2005 | 35.24 | 35.47 | 34.98 | 35.24 | 1,257,678 | +0.08(+0.23%) |
Sep 22, 2005 | 35.00 | 35.22 | 34.73 | 35.15 | 654,016 | +0.01(+0.04%) |
Sep 21, 2005 | 35.36 | 35.32 | 35.05 | 35.14 | 1,398,552 | -0.22(-0.62%) |
Sep 20, 2005 | 35.51 | 36.02 | 35.35 | 35.36 | 977,677 | -0.14(-0.41%) |
Sep 19, 2005 | 35.85 | 35.85 | 35.39 | 35.50 | 753,996 | -0.40(-1.11%) |
Sep 16, 2005 | 35.73 | 35.90 | 35.53 | 35.90 | 1,092,355 | +0.36(+1.01%) |
Sep 15, 2005 | 35.39 | 35.57 | 35.36 | 35.55 | 860,815 | +0.16(+0.45%) |
Sep 14, 2005 | 35.21 | 35.44 | 35.04 | 35.39 | 1,046,367 | +0.14(+0.41%) |
Sep 13, 2005 | 35.17 | 35.55 | 35.11 | 35.24 | 1,104,871 | -0.10(-0.29%) |
Sep 12, 2005 | 35.20 | 35.44 | 35.06 | 35.35 | 1,044,621 | +0.08(+0.21%) |
Sep 09, 2005 | 34.97 | 35.29 | 34.90 | 35.27 | 709,463 | +0.37(+1.06%) |
Sep 08, 2005 | 35.00 | 35.00 | 34.75 | 34.90 | 900,254 | -0.10(-0.29%) |
Sep 07, 2005 | 34.83 | 35.04 | 34.65 | 35.00 | 1,224,934 | +0.32(+0.93%) |
Sep 06, 2005 | 34.38 | 34.70 | 34.34 | 34.68 | 569,171 | +0.46(+1.35%) |
Sep 02, 2005 | 34.33 | 34.49 | 33.96 | 34.22 | 885,847 | -0.04(-0.12%) |
Sep 01, 2005 | 33.99 | 34.36 | 33.84 | 34.26 | 906,221 | +0.19(+0.54%) |
Aug 31, 2005 | 34.11 | 34.11 | 33.60 | 34.08 | 1,529,967 | +0.11(+0.32%) |
Aug 30, 2005 | 34.31 | 34.31 | 33.71 | 33.97 | 1,193,063 | -0.34(-0.98%) |
Aug 29, 2005 | 34.30 | 34.36 | 33.76 | 34.30 | 1,086,825 | +0.02(+0.06%) |
Aug 26, 2005 | 34.45 | 34.44 | 34.18 | 34.28 | 911,315 | -0.16(-0.48%) |
Aug 25, 2005 | 34.23 | 34.47 | 34.22 | 34.45 | 765,201 | +0.23(+0.66%) |
Aug 24, 2005 | 34.43 | 34.51 | 34.15 | 34.22 | 1,051,461 | -0.30(-0.88%) |
Aug 23, 2005 | 34.65 | 34.70 | 34.38 | 34.52 | 846,699 | -0.09(-0.26%) |
Aug 22, 2005 | 34.52 | 34.71 | 34.44 | 34.61 | 1,572,607 | +0.08(+0.22%) |
Aug 19, 2005 | 34.67 | 34.68 | 34.50 | 34.54 | 636,261 | +0.03(+0.08%) |
Aug 18, 2005 | 34.55 | 34.60 | 34.23 | 34.51 | 1,089,153 | -0.05(-0.16%) |
Aug 17, 2005 | 34.56 | 34.75 | 34.23 | 34.56 | 671,916 | +0.00(+0.00%) |
Aug 16, 2005 | 34.68 | 34.78 | 34.47 | 34.56 | 621,999 | -0.19(-0.55%) |
Aug 15, 2005 | 34.36 | 35.00 | 34.30 | 34.76 | 1,099,486 | +0.30(+0.88%) |
Aug 12, 2005 | 34.60 | 34.65 | 34.32 | 34.45 | 796,491 | -0.15(-0.44%) |
Aug 11, 2005 | 34.30 | 34.62 | 34.12 | 34.60 | 1,124,226 | +0.49(+1.43%) |
Aug 10, 2005 | 34.23 | 34.38 | 34.01 | 34.12 | 1,689,614 | +0.14(+0.42%) |
Aug 09, 2005 | 33.64 | 34.14 | 33.57 | 33.97 | 1,277,471 | +0.43(+1.29%) |
Aug 08, 2005 | 33.53 | 33.70 | 33.40 | 33.54 | 1,235,703 | +0.29(+0.87%) |
Aug 05, 2005 | 34.01 | 34.01 | 33.18 | 33.25 | 1,745,498 | -0.80(-2.36%) |
Aug 04, 2005 | 34.75 | 34.76 | 33.99 | 34.05 | 1,629,947 | -0.69(-2.00%) |
Aug 03, 2005 | 34.01 | 34.84 | 34.01 | 34.75 | 2,235,210 | +0.53(+1.55%) |
Aug 02, 2005 | 33.67 | 34.45 | 33.49 | 34.22 | 4,253,434 | +0.99(+2.98%) |
Aug 01, 2005 | 33.23 | 33.50 | 32.89 | 33.23 | 1,659,780 | +0.04(+0.12%) |
Jul 29, 2005 | 33.17 | 33.40 | 33.02 | 33.19 | 1,959,283 | +0.12(+0.35%) |
Jul 28, 2005 | 32.90 | 33.15 | 32.64 | 33.07 | 979,132 | +0.38(+1.16%) |
Jul 27, 2005 | 32.13 | 32.79 | 32.12 | 32.69 | 884,100 | +0.66(+2.06%) |
Jul 26, 2005 | 32.18 | 32.27 | 32.01 | 32.03 | 1,260,443 | -0.16(-0.49%) |
Jul 25, 2005 | 32.44 | 32.58 | 32.19 | 32.19 | 685,887 | -0.25(-0.76%) |
Jul 22, 2005 | 32.52 | 32.63 | 32.23 | 32.44 | 853,393 | -0.16(-0.51%) |
Jul 21, 2005 | 32.90 | 32.96 | 32.41 | 32.60 | 979,423 | -0.27(-0.84%) |
Jul 20, 2005 | 32.85 | 32.90 | 32.52 | 32.88 | 875,368 | +0.03(+0.08%) |
Jul 19, 2005 | 32.84 | 33.13 | 32.79 | 32.85 | 1,376,141 | +0.08(+0.25%) |
Jul 18, 2005 | 32.49 | 32.82 | 32.32 | 32.77 | 854,703 | +0.16(+0.48%) |
Jul 15, 2005 | 32.69 | 32.82 | 32.49 | 32.61 | 808,133 | -0.08(-0.23%) |
Jul 14, 2005 | 32.78 | 33.14 | 32.58 | 32.69 | 913,497 | -0.08(-0.23%) |
Jul 13, 2005 | 32.66 | 32.84 | 32.62 | 32.76 | 1,057,137 | +0.15(+0.46%) |
Jul 12, 2005 | 32.36 | 32.61 | 32.21 | 32.61 | 1,603,460 | +0.25(+0.76%) |
Jul 11, 2005 | 32.58 | 32.69 | 32.23 | 32.36 | 2,041,654 | -0.25(-0.76%) |
Jul 08, 2005 | 32.50 | 32.89 | 32.43 | 32.61 | 1,364,498 | +0.11(+0.34%) |
Jul 07, 2005 | 32.78 | 32.78 | 32.23 | 32.50 | 3,050,183 | -0.89(-2.65%) |
Jul 06, 2005 | 33.34 | 33.48 | 33.31 | 33.39 | 974,621 | +0.05(+0.17%) |
Jul 05, 2005 | 32.74 | 33.44 | 32.61 | 33.33 | 2,342,466 | +0.58(+1.76%) |
Jul 01, 2005 | 32.31 | 32.80 | 32.31 | 32.76 | 1,077,220 | +0.52(+1.60%) |
Jun 30, 2005 | 32.55 | 32.76 | 32.24 | 32.24 | 1,230,901 | -0.25(-0.76%) |
Jun 29, 2005 | 32.82 | 32.82 | 32.38 | 32.49 | 980,733 | -0.16(-0.48%) |
Jun 28, 2005 | 32.29 | 32.68 | 32.24 | 32.65 | 1,081,004 | +0.42(+1.30%) |
Jun 27, 2005 | 32.04 | 32.38 | 32.01 | 32.23 | 1,564,603 | +0.13(+0.41%) |
Jun 24, 2005 | 32.23 | 32.23 | 31.93 | 32.10 | 1,073,291 | -0.19(-0.57%) |
Jun 23, 2005 | 32.52 | 32.60 | 32.21 | 32.28 | 767,967 | -0.34(-1.03%) |
Jun 22, 2005 | 32.33 | 32.62 | 32.30 | 32.62 | 891,668 | +0.39(+1.22%) |
Jun 21, 2005 | 32.14 | 32.36 | 31.88 | 32.23 | 783,975 | +0.09(+0.28%) |
Jun 20, 2005 | 32.34 | 32.37 | 32.05 | 32.14 | 1,583,086 | -0.38(-1.16%) |
Jun 17, 2005 | 32.75 | 32.75 | 32.28 | 32.52 | 1,518,906 | +0.02(+0.06%) |
Jun 16, 2005 | 32.57 | 32.67 | 32.36 | 32.49 | 980,151 | +0.01(+0.02%) |
Jun 15, 2005 | 32.41 | 32.65 | 32.01 | 32.49 | 2,213,817 | +0.18(+0.55%) |
Jun 14, 2005 | 31.99 | 32.32 | 31.42 | 32.31 | 3,118,292 | +1.19(+3.82%) |
Jun 13, 2005 | 30.85 | 31.29 | 30.78 | 31.12 | 1,104,434 | +0.19(+0.62%) |
Jun 10, 2005 | 31.24 | 31.26 | 30.87 | 30.93 | 841,605 | -0.26(-0.84%) |
Jun 09, 2005 | 30.85 | 31.20 | 30.74 | 31.19 | 1,021,336 | +0.24(+0.78%) |
Jun 08, 2005 | 30.99 | 31.18 | 30.87 | 30.95 | 911,897 | +0.13(+0.42%) |
Jun 07, 2005 | 31.09 | 31.20 | 30.80 | 30.82 | 1,783,191 | -0.16(-0.51%) |
Jun 06, 2005 | 30.79 | 31.02 | 30.51 | 30.98 | 1,624,562 | +0.27(+0.90%) |
Jun 03, 2005 | 31.20 | 31.21 | 30.54 | 30.70 | 1,764,854 | -0.50(-1.61%) |
Jun 02, 2005 | 31.22 | 31.30 | 30.89 | 31.20 | 1,131,066 | -0.23(-0.74%) |
Jun 01, 2005 | 31.41 | 31.55 | 31.13 | 31.44 | 1,249,092 | +0.15(+0.48%) |
May 31, 2005 | 31.42 | 31.66 | 31.19 | 31.29 | 1,349,363 | -0.12(-0.39%) |
May 27, 2005 | 31.18 | 31.47 | 31.04 | 31.41 | 755,305 | +0.29(+0.93%) |
May 26, 2005 | 30.80 | 31.22 | 30.71 | 31.12 | 1,388,947 | +0.47(+1.55%) |
May 25, 2005 | 30.73 | 30.75 | 30.51 | 30.65 | 1,068,779 | -0.08(-0.25%) |
May 24, 2005 | 30.83 | 30.85 | 30.53 | 30.72 | 1,261,317 | -0.11(-0.36%) |
May 23, 2005 | 30.78 | 31.02 | 30.52 | 30.83 | 2,045,146 | +0.05(+0.16%) |
May 20, 2005 | 30.74 | 30.88 | 30.38 | 30.78 | 1,624,562 | +0.05(+0.18%) |
May 19, 2005 | 30.74 | 30.92 | 30.64 | 30.73 | 1,600,840 | +0.12(+0.38%) |
May 18, 2005 | 30.69 | 30.91 | 30.54 | 30.61 | 2,464,712 | +0.16(+0.54%) |
May 17, 2005 | 30.03 | 30.54 | 29.98 | 30.45 | 3,241,557 | +1.25(+4.28%) |
May 16, 2005 | 28.86 | 29.28 | 28.74 | 29.20 | 1,675,207 | +0.37(+1.29%) |
May 13, 2005 | 29.41 | 29.44 | 28.58 | 28.83 | 2,244,087 | -0.36(-1.22%) |
May 12, 2005 | 29.86 | 29.94 | 29.12 | 29.18 | 1,889,428 | -0.67(-2.26%) |
May 11, 2005 | 29.35 | 29.97 | 29.32 | 29.86 | 2,673,258 | +0.50(+1.71%) |
May 10, 2005 | 29.46 | 29.62 | 29.31 | 29.35 | 1,716,683 | -0.44(-1.48%) |
May 09, 2005 | 29.79 | 30.01 | 29.63 | 29.79 | 1,298,864 | -0.05(-0.18%) |
May 06, 2005 | 30.16 | 30.17 | 29.57 | 29.85 | 1,581,485 | -0.31(-1.03%) |
May 05, 2005 | 30.27 | 30.38 | 29.82 | 30.16 | 1,745,062 | -0.16(-0.52%) |
May 04, 2005 | 29.38 | 30.56 | 29.27 | 30.32 | 2,737,001 | +0.94(+3.20%) |
May 03, 2005 | 29.55 | 30.03 | 29.38 | 29.38 | 3,678,004 | -1.38(-4.49%) |
May 02, 2005 | 30.93 | 30.98 | 30.20 | 30.76 | 1,707,951 | -0.14(-0.47%) |
Apr 29, 2005 | 30.14 | 30.90 | 29.99 | 30.90 | 2,064,648 | +0.93(+3.12%) |
Apr 28, 2005 | 29.88 | 30.13 | 29.70 | 29.97 | 1,337,866 | -0.08(-0.27%) |
Apr 27, 2005 | 29.63 | 30.27 | 29.49 | 30.05 | 1,709,989 | +0.42(+1.41%) |
Apr 26, 2005 | 29.69 | 29.98 | 29.44 | 29.63 | 1,684,230 | -0.41(-1.35%) |
Apr 25, 2005 | 29.96 | 30.31 | 29.90 | 30.03 | 1,698,492 | +0.42(+1.42%) |
Apr 22, 2005 | 29.61 | 29.83 | 29.34 | 29.62 | 1,143,436 | +0.01(+0.02%) |
Apr 21, 2005 | 29.34 | 29.68 | 29.07 | 29.61 | 1,170,942 | +0.47(+1.60%) |
Apr 20, 2005 | 29.62 | 29.70 | 29.13 | 29.14 | 1,337,720 | -0.51(-1.71%) |
Apr 19, 2005 | 29.82 | 29.95 | 29.60 | 29.65 | 1,205,869 | +0.19(+0.65%) |
Apr 18, 2005 | 29.55 | 29.78 | 29.34 | 29.46 | 1,379,051 | -0.13(-0.44%) |
Apr 15, 2005 | 30.54 | 30.54 | 29.58 | 29.59 | 2,169,284 | -0.43(-1.42%) |
Apr 14, 2005 | 30.61 | 30.62 | 30.01 | 30.01 | 1,746,517 | -0.70(-2.28%) |
Apr 13, 2005 | 31.28 | 31.33 | 30.60 | 30.72 | 1,508,137 | -0.56(-1.80%) |
Apr 12, 2005 | 31.02 | 31.41 | 30.69 | 31.28 | 1,272,668 | +0.25(+0.82%) |
Apr 11, 2005 | 31.17 | 31.20 | 30.88 | 31.02 | 1,303,812 | -0.03(-0.11%) |
Apr 08, 2005 | 31.31 | 31.31 | 30.98 | 31.06 | 896,616 | -0.12(-0.37%) |
Apr 07, 2005 | 31.28 | 31.43 | 30.90 | 31.18 | 1,642,753 | -0.27(-0.85%) |
Apr 06, 2005 | 31.40 | 31.71 | 31.27 | 31.44 | 1,343,542 | +0.20(+0.64%) |
Apr 05, 2005 | 31.06 | 31.26 | 30.94 | 31.24 | 1,356,494 | +0.26(+0.84%) |
Apr 04, 2005 | 30.73 | 31.24 | 30.71 | 30.98 | 1,170,505 | +0.19(+0.62%) |
Apr 01, 2005 | 31.23 | 31.44 | 30.69 | 30.79 | 1,451,817 | -0.23(-0.73%) |
Mar 31, 2005 | 30.95 | 31.04 | 30.67 | 31.02 | 1,372,211 | +0.21(+0.67%) |
Mar 30, 2005 | 30.77 | 30.82 | 30.48 | 30.81 | 1,599,385 | +0.18(+0.58%) |
Mar 29, 2005 | 30.92 | 31.02 | 30.62 | 30.63 | 1,123,353 | -0.32(-1.02%) |
Mar 28, 2005 | 30.85 | 31.40 | 30.85 | 30.95 | 1,379,051 | +0.10(+0.33%) |
Mar 24, 2005 | 31.44 | 31.53 | 30.80 | 30.85 | 1,566,641 | -0.52(-1.66%) |
Mar 23, 2005 | 30.99 | 31.59 | 30.93 | 31.37 | 1,503,044 | +0.23(+0.73%) |
Mar 22, 2005 | 31.76 | 31.93 | 31.13 | 31.14 | 1,122,626 | -0.60(-1.88%) |
Mar 21, 2005 | 32.18 | 32.18 | 31.73 | 31.74 | 1,371,629 | -0.14(-0.43%) |
Mar 18, 2005 | 31.75 | 32.27 | 31.66 | 31.88 | 2,200,574 | +0.41(+1.29%) |
Mar 17, 2005 | 31.59 | 31.62 | 31.14 | 31.47 | 583,142 | +0.03(+0.11%) |
Mar 16, 2005 | 31.62 | 31.68 | 31.22 | 31.44 | 928,924 | -0.25(-0.78%) |
Mar 15, 2005 | 32.17 | 32.19 | 31.68 | 31.68 | 1,092,646 | -0.35(-1.09%) |
Mar 14, 2005 | 32.19 | 32.40 | 31.75 | 32.03 | 1,151,295 | -0.11(-0.34%) |
Mar 11, 2005 | 32.36 | 32.36 | 32.05 | 32.14 | 891,086 | -0.10(-0.30%) |
Mar 10, 2005 | 31.99 | 32.43 | 31.95 | 32.24 | 722,852 | +0.25(+0.77%) |
Mar 09, 2005 | 32.34 | 32.34 | 31.92 | 31.99 | 1,268,593 | -0.34(-1.06%) |
Mar 08, 2005 | 32.54 | 32.57 | 32.19 | 32.34 | 792,416 | -0.19(-0.59%) |
Mar 07, 2005 | 32.67 | 32.86 | 32.49 | 32.53 | 708,881 | -0.08(-0.23%) |
Mar 04, 2005 | 32.40 | 32.68 | 32.32 | 32.60 | 1,079,112 | +0.48(+1.50%) |
Mar 03, 2005 | 32.48 | 32.48 | 32.12 | 32.12 | 1,028,321 | -0.10(-0.32%) |
Mar 02, 2005 | 32.58 | 32.63 | 32.19 | 32.23 | 1,356,348 | -0.34(-1.05%) |
Mar 01, 2005 | 32.34 | 32.67 | 32.27 | 32.57 | 1,450,070 | +0.38(+1.17%) |
Feb 28, 2005 | 32.54 | 32.54 | 32.12 | 32.19 | 1,152,750 | -0.34(-1.06%) |
Feb 25, 2005 | 32.36 | 32.60 | 32.21 | 32.54 | 970,982 | +0.17(+0.53%) |
Feb 24, 2005 | 32.41 | 32.41 | 32.14 | 32.36 | 720,523 | +0.01(+0.04%) |
Feb 23, 2005 | 32.47 | 32.53 | 32.12 | 32.35 | 840,004 | +0.13(+0.41%) |
Feb 22, 2005 | 32.87 | 32.87 | 32.21 | 32.22 | 940,566 | -0.65(-1.97%) |
Feb 18, 2005 | 32.87 | 33.15 | 32.61 | 32.87 | 708,590 | +0.00(+0.00%) |
Feb 17, 2005 | 33.43 | 33.43 | 32.85 | 32.87 | 969,672 | -0.45(-1.36%) |
Feb 16, 2005 | 33.41 | 33.43 | 33.05 | 33.32 | 1,248,073 | -0.19(-0.57%) |
Feb 15, 2005 | 33.77 | 33.78 | 33.05 | 33.51 | 2,093,608 | -0.06(-0.18%) |
Feb 14, 2005 | 33.77 | 33.85 | 33.40 | 33.57 | 1,199,029 | -0.30(-0.89%) |
Feb 11, 2005 | 33.76 | 33.96 | 33.03 | 33.88 | 1,421,255 | +0.34(+1.02%) |
Feb 10, 2005 | 32.30 | 33.57 | 32.29 | 33.53 | 3,070,849 | +1.46(+4.56%) |
Feb 09, 2005 | 32.43 | 32.57 | 31.92 | 32.07 | 1,220,422 | -0.26(-0.81%) |
Feb 08, 2005 | 32.38 | 32.41 | 32.10 | 32.33 | 912,624 | -0.04(-0.13%) |
Feb 07, 2005 | 32.29 | 32.47 | 32.04 | 32.37 | 863,871 | +0.08(+0.26%) |
Feb 04, 2005 | 32.39 | 32.53 | 32.06 | 32.29 | 1,424,602 | -0.10(-0.30%) |
Feb 03, 2005 | 32.38 | 32.62 | 32.23 | 32.38 | 1,300,173 | +0.01(+0.02%) |
Feb 02, 2005 | 32.08 | 32.39 | 31.88 | 32.38 | 1,154,933 | +0.42(+1.31%) |
Feb 01, 2005 | 31.90 | 32.02 | 31.52 | 31.96 | 850,774 | +0.25(+0.80%) |
Jan 31, 2005 | 31.26 | 31.73 | 31.24 | 31.70 | 1,188,406 | +0.89(+2.90%) |
Jan 28, 2005 | 31.28 | 31.28 | 30.65 | 30.81 | 829,672 | -0.30(-0.97%) |
Jan 27, 2005 | 31.67 | 31.79 | 31.09 | 31.11 | 1,187,823 | -0.49(-1.54%) |
Jan 26, 2005 | 31.44 | 31.65 | 31.23 | 31.60 | 818,611 | +0.32(+1.03%) |
Jan 25, 2005 | 31.26 | 31.55 | 31.22 | 31.28 | 858,778 | +0.05(+0.15%) |
Jan 24, 2005 | 31.47 | 31.60 | 31.16 | 31.23 | 946,970 | -0.04(-0.13%) |
Jan 21, 2005 | 31.63 | 31.72 | 31.17 | 31.27 | 843,206 | -0.36(-1.13%) |
Jan 20, 2005 | 32.16 | 32.16 | 31.44 | 31.63 | 1,039,382 | -0.54(-1.67%) |
Jan 19, 2005 | 32.30 | 32.47 | 32.12 | 32.16 | 1,108,218 | -0.49(-1.49%) |
Jan 18, 2005 | 31.57 | 32.65 | 31.40 | 32.65 | 1,565,040 | +1.04(+3.30%) |
Jan 14, 2005 | 31.46 | 31.69 | 31.36 | 31.61 | 604,826 | +0.15(+0.48%) |
Jan 13, 2005 | 31.95 | 32.06 | 31.37 | 31.46 | 1,029,631 | -0.44(-1.38%) |
Jan 12, 2005 | 31.81 | 31.99 | 31.53 | 31.90 | 1,446,286 | +0.12(+0.37%) |
Jan 11, 2005 | 31.95 | 31.95 | 31.44 | 31.78 | 1,094,829 | -0.17(-0.54%) |
Jan 10, 2005 | 31.90 | 32.10 | 31.72 | 31.95 | 1,053,789 | +0.12(+0.37%) |
Jan 07, 2005 | 32.10 | 32.20 | 31.67 | 31.84 | 1,444,249 | -0.27(-0.83%) |
Jan 06, 2005 | 31.66 | 32.11 | 31.55 | 32.10 | 2,280,761 | +0.36(+1.13%) |
Jan 05, 2005 | 32.09 | 32.14 | 31.66 | 31.75 | 2,040,053 | -0.07(-0.22%) |
Jan 04, 2005 | 31.88 | 32.05 | 31.61 | 31.81 | 1,718,138 | +0.13(+0.41%) |
Jan 03, 2005 | 32.41 | 32.41 | 31.58 | 31.68 | 1,344,560 | -0.39(-1.22%) |
Dec 31, 2004 | 32.36 | 32.40 | 32.02 | 32.08 | 385,220 | -0.17(-0.53%) |
Dec 30, 2004 | 32.34 | 32.39 | 32.03 | 32.25 | 552,872 | +0.05(+0.17%) |
Dec 29, 2004 | 32.17 | 32.39 | 32.03 | 32.19 | 694,037 | +0.14(+0.45%) |
Dec 28, 2004 | 32.02 | 32.16 | 31.86 | 32.05 | 490,730 | +0.25(+0.78%) |
Dec 27, 2004 | 32.12 | 32.14 | 31.64 | 31.80 | 628,257 | -0.32(-0.98%) |
Dec 23, 2004 | 31.81 | 32.18 | 31.75 | 32.12 | 1,030,650 | +0.32(+1.02%) |
Dec 22, 2004 | 31.85 | 32.32 | 31.64 | 31.79 | 1,522,981 | -0.01(-0.04%) |
Dec 21, 2004 | 31.78 | 31.92 | 31.44 | 31.81 | 1,461,276 | +0.20(+0.63%) |
Dec 20, 2004 | 32.00 | 32.15 | 31.61 | 31.61 | 1,465,788 | -0.16(-0.52%) |
Dec 17, 2004 | 31.97 | 32.17 | 31.68 | 31.77 | 1,962,630 | -0.49(-1.53%) |
Dec 16, 2004 | 32.58 | 32.58 | 31.91 | 32.27 | 1,463,459 | -0.28(-0.87%) |
Dec 15, 2004 | 32.88 | 32.90 | 32.36 | 32.55 | 1,337,138 | -0.21(-0.65%) |
Dec 14, 2004 | 32.26 | 32.77 | 32.14 | 32.76 | 1,222,023 | +0.62(+1.92%) |
Dec 13, 2004 | 31.95 | 32.17 | 31.87 | 32.14 | 1,012,459 | +0.47(+1.50%) |
Dec 10, 2004 | 32.00 | 32.00 | 31.07 | 31.67 | 1,422,274 | +0.23(+0.74%) |
Dec 09, 2004 | 31.16 | 31.82 | 31.02 | 31.44 | 1,652,067 | -0.38(-1.19%) |
Dec 08, 2004 | 31.93 | 32.15 | 31.61 | 31.81 | 939,548 | +0.05(+0.15%) |
Dec 07, 2004 | 32.33 | 32.33 | 31.72 | 31.77 | 1,206,160 | -0.43(-1.34%) |
Dec 06, 2004 | 32.64 | 32.64 | 31.83 | 32.20 | 1,237,741 | -0.43(-1.33%) |
Dec 03, 2004 | 32.97 | 32.98 | 32.46 | 32.63 | 961,814 | -0.10(-0.29%) |
Dec 02, 2004 | 32.52 | 32.79 | 32.40 | 32.73 | 1,303,957 | +0.23(+0.70%) |
Dec 01, 2004 | 31.79 | 32.54 | 31.79 | 32.50 | 1,025,265 | +0.88(+2.78%) |
Nov 30, 2004 | 31.93 | 31.93 | 31.50 | 31.62 | 1,019,735 | -0.31(-0.97%) |
Nov 29, 2004 | 31.75 | 32.24 | 31.50 | 31.93 | 997,614 | +0.21(+0.65%) |
Nov 26, 2004 | 31.81 | 31.88 | 31.53 | 31.73 | 243,036 | +0.03(+0.11%) |
Nov 24, 2004 | 31.51 | 31.77 | 31.45 | 31.69 | 801,002 | +0.36(+1.14%) |
Nov 23, 2004 | 31.72 | 31.84 | 31.12 | 31.33 | 1,567,223 | -0.38(-1.21%) |
Nov 22, 2004 | 31.16 | 31.75 | 30.99 | 31.72 | 1,658,034 | +0.02(+0.06%) |
Nov 19, 2004 | 31.64 | 32.05 | 31.54 | 31.70 | 1,526,911 | +0.42(+1.34%) |
Nov 18, 2004 | 31.92 | 31.99 | 31.27 | 31.28 | 1,401,026 | -0.63(-1.98%) |
Nov 17, 2004 | 31.95 | 32.39 | 31.74 | 31.91 | 639,026 | +0.16(+0.52%) |
Nov 16, 2004 | 31.81 | 31.95 | 31.73 | 31.75 | 698,548 | -0.19(-0.58%) |
Nov 15, 2004 | 31.88 | 32.27 | 31.83 | 31.93 | 1,268,593 | +0.25(+0.78%) |
Nov 12, 2004 | 31.99 | 32.09 | 31.37 | 31.68 | 1,870,509 | -0.30(-0.95%) |
Nov 11, 2004 | 31.57 | 32.04 | 31.42 | 31.99 | 961,959 | +0.71(+2.26%) |
Nov 10, 2004 | 31.55 | 31.61 | 31.28 | 31.28 | 1,546,412 | -0.10(-0.33%) |
Nov 09, 2004 | 31.42 | 31.68 | 31.30 | 31.38 | 1,180,547 | +0.08(+0.24%) |
Nov 08, 2004 | 31.38 | 31.48 | 31.18 | 31.31 | 1,215,329 | +0.03(+0.09%) |
Nov 05, 2004 | 31.52 | 31.57 | 30.97 | 31.28 | 1,458,657 | +0.07(+0.22%) |
Nov 04, 2004 | 30.78 | 31.21 | 30.37 | 31.21 | 1,415,434 | +0.60(+1.98%) |
Nov 03, 2004 | 30.51 | 30.91 | 30.27 | 30.61 | 1,846,788 | +0.82(+2.77%) |
Nov 02, 2004 | 29.79 | 30.17 | 29.64 | 29.78 | 1,661,818 | +0.25(+0.86%) |