Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 38.44 | 38.69 | 38.44 | 38.60 | 26,696 | +0.21(+0.55%) |
Oct 28, 2005 | 38.10 | 38.41 | 37.94 | 38.38 | 46,718 | +0.70(+1.85%) |
Oct 27, 2005 | 37.88 | 37.94 | 37.69 | 37.69 | 59,113 | -0.43(-1.14%) |
Oct 26, 2005 | 38.25 | 38.55 | 38.11 | 38.12 | 79,544 | -0.31(-0.80%) |
Oct 25, 2005 | 38.44 | 38.49 | 38.10 | 38.43 | 29,148 | -0.10(-0.27%) |
Oct 24, 2005 | 38.18 | 38.53 | 38.14 | 38.53 | 26,151 | +0.46(+1.20%) |
Oct 21, 2005 | 38.16 | 38.32 | 37.92 | 38.07 | 46,854 | -0.06(-0.15%) |
Oct 20, 2005 | 38.51 | 38.56 | 38.06 | 38.13 | 71,644 | -0.28(-0.73%) |
Oct 19, 2005 | 37.83 | 38.41 | 37.79 | 38.41 | 45,084 | +0.26(+0.69%) |
Oct 18, 2005 | 38.35 | 38.35 | 38.07 | 38.15 | 30,510 | -0.29(-0.76%) |
Oct 17, 2005 | 38.00 | 38.50 | 38.00 | 38.44 | 111,552 | +0.44(+1.16%) |
Oct 14, 2005 | 37.78 | 38.07 | 37.66 | 38.00 | 36,639 | +0.26(+0.68%) |
Oct 13, 2005 | 37.62 | 37.85 | 37.55 | 37.74 | 41,542 | -0.06(-0.16%) |
Oct 12, 2005 | 38.10 | 38.10 | 37.72 | 37.80 | 36,639 | -0.17(-0.44%) |
Oct 11, 2005 | 37.96 | 38.23 | 37.88 | 37.97 | 37,048 | -0.04(-0.10%) |
Oct 10, 2005 | 38.38 | 38.39 | 37.96 | 38.01 | 42,768 | -0.38(-0.99%) |
Oct 07, 2005 | 38.43 | 38.58 | 38.29 | 38.39 | 49,715 | -0.12(-0.32%) |
Oct 06, 2005 | 38.74 | 38.82 | 38.21 | 38.52 | 55,844 | -0.22(-0.57%) |
Oct 05, 2005 | 39.17 | 39.17 | 38.73 | 38.74 | 59,249 | -0.44(-1.12%) |
Oct 04, 2005 | 39.47 | 39.59 | 39.18 | 39.18 | 22,746 | -0.39(-0.98%) |
Oct 03, 2005 | 39.67 | 39.73 | 39.49 | 39.56 | 56,798 | +0.07(+0.19%) |
Sep 30, 2005 | 39.24 | 39.51 | 39.13 | 39.49 | 76,003 | +0.11(+0.28%) |
Sep 29, 2005 | 38.98 | 39.38 | 38.83 | 39.38 | 84,856 | +0.47(+1.21%) |
Sep 28, 2005 | 38.98 | 39.09 | 38.79 | 38.91 | 35,686 | -0.02(-0.06%) |
Sep 27, 2005 | 38.76 | 39.04 | 38.65 | 38.93 | 38,137 | +0.28(+0.72%) |
Sep 26, 2005 | 38.83 | 38.96 | 38.54 | 38.65 | 114,004 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.43 | 38.68 | 69,873 | +0.03(+0.08%) |
Sep 22, 2005 | 38.32 | 38.76 | 38.32 | 38.65 | 75,594 | +0.11(+0.29%) |
Sep 21, 2005 | 38.62 | 38.77 | 38.49 | 38.54 | 84,039 | -0.51(-1.32%) |
Sep 20, 2005 | 39.34 | 39.44 | 38.94 | 39.05 | 39,908 | -0.38(-0.97%) |
Sep 19, 2005 | 39.57 | 39.72 | 39.28 | 39.43 | 40,589 | -0.26(-0.65%) |
Sep 16, 2005 | 39.79 | 39.84 | 39.54 | 39.69 | 44,811 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.65 | 39.48 | 39.62 | 49,987 | +0.10(+0.24%) |
Sep 14, 2005 | 39.68 | 39.73 | 39.42 | 39.53 | 22,337 | -0.15(-0.39%) |
Sep 13, 2005 | 39.78 | 39.91 | 39.63 | 39.68 | 43,858 | -0.26(-0.64%) |
Sep 12, 2005 | 39.94 | 40.06 | 39.89 | 39.94 | 23,291 | +0.03(+0.07%) |
Sep 09, 2005 | 39.71 | 40.00 | 39.67 | 39.91 | 34,051 | +0.30(+0.76%) |
Sep 08, 2005 | 39.50 | 39.76 | 39.48 | 39.61 | 93,573 | -0.28(-0.70%) |
Sep 07, 2005 | 39.79 | 39.89 | 39.58 | 39.89 | 63,472 | +0.07(+0.17%) |
Sep 06, 2005 | 39.48 | 39.82 | 39.48 | 39.82 | 52,848 | +0.51(+1.29%) |
Sep 02, 2005 | 39.43 | 39.60 | 39.26 | 39.32 | 52,575 | -0.07(-0.17%) |
Sep 01, 2005 | 39.46 | 39.63 | 39.28 | 39.38 | 62,791 | -0.12(-0.30%) |
Aug 31, 2005 | 39.18 | 39.51 | 39.10 | 39.50 | 43,177 | +0.41(+1.05%) |
Aug 30, 2005 | 38.88 | 39.23 | 38.88 | 39.09 | 42,360 | -0.23(-0.58%) |
Aug 29, 2005 | 38.87 | 39.35 | 38.87 | 39.32 | 57,751 | +0.26(+0.66%) |
Aug 26, 2005 | 39.22 | 39.25 | 39.02 | 39.06 | 143,016 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.34 | 39.15 | 39.22 | 99,021 | +0.17(+0.43%) |
Aug 24, 2005 | 39.34 | 39.56 | 39.05 | 39.05 | 215,750 | -0.32(-0.82%) |
Aug 23, 2005 | 39.48 | 39.49 | 39.29 | 39.37 | 61,156 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.67 | 39.29 | 39.53 | 72,461 | +0.16(+0.41%) |
Aug 19, 2005 | 39.50 | 39.52 | 39.33 | 39.37 | 61,429 | +0.00(+0.00%) |
Aug 18, 2005 | 38.91 | 39.47 | 38.91 | 39.37 | 92,347 | +0.43(+1.11%) |
Aug 17, 2005 | 39.01 | 39.07 | 38.87 | 38.93 | 95,071 | -0.01(-0.04%) |
Aug 16, 2005 | 39.30 | 39.32 | 38.95 | 38.95 | 32,417 | -0.40(-1.03%) |
Aug 15, 2005 | 39.16 | 39.41 | 39.07 | 39.35 | 34,868 | +0.23(+0.58%) |
Aug 12, 2005 | 39.20 | 39.25 | 38.97 | 39.12 | 29,148 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.34 | 39.03 | 39.29 | 55,572 | +0.12(+0.32%) |
Aug 10, 2005 | 39.39 | 39.54 | 39.04 | 39.16 | 37,320 | -0.01(-0.04%) |
Aug 09, 2005 | 39.24 | 39.29 | 39.11 | 39.18 | 38,410 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.00 | 39.06 | 29,148 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.26 | 28,330 | -0.38(-0.96%) |
Aug 04, 2005 | 39.83 | 39.83 | 39.59 | 39.65 | 38,818 | -0.24(-0.61%) |
Aug 03, 2005 | 39.82 | 39.93 | 39.73 | 39.89 | 48,898 | -0.04(-0.11%) |
Aug 02, 2005 | 39.77 | 39.97 | 39.73 | 39.93 | 25,606 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.66 | 39.75 | 35,686 | -0.10(-0.26%) |
Jul 29, 2005 | 40.16 | 40.18 | 39.85 | 39.85 | 39,908 | -0.24(-0.60%) |
Jul 28, 2005 | 39.80 | 40.20 | 39.79 | 40.09 | 38,137 | +0.35(+0.89%) |
Jul 27, 2005 | 39.79 | 39.80 | 39.59 | 39.74 | 60,066 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.86 | 39.60 | 39.65 | 60,611 | -0.04(-0.09%) |
Jul 25, 2005 | 39.94 | 39.96 | 39.58 | 39.69 | 21,656 | -0.16(-0.41%) |
Jul 22, 2005 | 39.57 | 39.89 | 39.57 | 39.85 | 31,599 | +0.18(+0.46%) |
Jul 21, 2005 | 39.72 | 39.93 | 39.61 | 39.67 | 40,861 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.92 | 39.48 | 39.84 | 79,408 | +0.02(+0.06%) |
Jul 19, 2005 | 39.79 | 39.82 | 39.56 | 39.82 | 57,887 | +0.17(+0.43%) |
Jul 18, 2005 | 39.79 | 39.79 | 39.65 | 39.65 | 32,280 | -0.10(-0.24%) |
Jul 15, 2005 | 39.50 | 39.79 | 39.50 | 39.75 | 43,041 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.86 | 39.57 | 39.74 | 43,858 | +0.25(+0.63%) |
Jul 13, 2005 | 39.28 | 39.53 | 39.28 | 39.49 | 27,786 | +0.23(+0.60%) |
Jul 12, 2005 | 39.39 | 39.43 | 39.23 | 39.26 | 46,446 | +0.08(+0.21%) |
Jul 11, 2005 | 39.13 | 39.28 | 39.01 | 39.18 | 62,382 | +0.32(+0.81%) |
Jul 08, 2005 | 38.47 | 38.96 | 38.34 | 38.86 | 44,267 | +0.53(+1.38%) |
Jul 07, 2005 | 37.92 | 38.44 | 37.92 | 38.33 | 49,987 | -0.07(-0.17%) |
Jul 06, 2005 | 38.58 | 38.68 | 38.34 | 38.40 | 28,467 | -0.32(-0.83%) |
Jul 05, 2005 | 38.47 | 38.74 | 38.30 | 38.72 | 105,832 | +0.24(+0.63%) |
Jul 01, 2005 | 38.58 | 38.70 | 38.45 | 38.48 | 150,371 | +0.03(+0.08%) |
Jun 30, 2005 | 38.65 | 38.81 | 38.45 | 38.45 | 47,808 | -0.33(-0.85%) |
Jun 29, 2005 | 38.91 | 38.91 | 38.63 | 38.78 | 59,522 | -0.05(-0.13%) |
Jun 28, 2005 | 38.47 | 38.84 | 38.45 | 38.83 | 98,340 | +0.49(+1.28%) |
Jun 27, 2005 | 38.43 | 38.43 | 38.23 | 38.34 | 60,066 | -0.06(-0.15%) |
Jun 24, 2005 | 38.76 | 38.83 | 38.40 | 38.40 | 63,744 | -0.52(-1.34%) |
Jun 23, 2005 | 39.43 | 39.43 | 38.85 | 38.92 | 42,223 | -0.45(-1.15%) |
Jun 22, 2005 | 39.43 | 39.48 | 39.22 | 39.37 | 36,503 | -0.10(-0.24%) |
Jun 21, 2005 | 39.50 | 39.50 | 39.28 | 39.47 | 28,330 | +0.04(+0.09%) |
Jun 20, 2005 | 39.46 | 39.51 | 39.29 | 39.43 | 133,482 | -0.26(-0.67%) |
Jun 17, 2005 | 39.68 | 39.82 | 39.59 | 39.70 | 38,546 | +0.26(+0.65%) |
Jun 16, 2005 | 39.44 | 39.51 | 39.35 | 39.44 | 83,085 | +0.09(+0.22%) |
Jun 15, 2005 | 39.46 | 39.46 | 39.18 | 39.35 | 35,822 | +0.02(+0.06%) |
Jun 14, 2005 | 39.23 | 39.48 | 39.22 | 39.33 | 30,373 | +0.04(+0.09%) |
Jun 13, 2005 | 39.17 | 39.43 | 39.07 | 39.29 | 26,015 | +0.05(+0.13%) |
Jun 10, 2005 | 39.17 | 39.34 | 39.07 | 39.24 | 51,349 | +0.04(+0.11%) |
Jun 09, 2005 | 39.24 | 39.31 | 39.03 | 39.20 | 45,084 | -0.08(-0.21%) |
Jun 08, 2005 | 39.50 | 39.50 | 39.15 | 39.28 | 66,060 | -0.05(-0.13%) |
Jun 07, 2005 | 39.24 | 39.47 | 39.10 | 39.33 | 50,123 | +0.22(+0.56%) |
Jun 06, 2005 | 39.06 | 39.11 | 38.87 | 39.11 | 40,180 | -0.01(-0.04%) |
Jun 03, 2005 | 39.39 | 39.39 | 38.98 | 39.12 | 40,317 | -0.28(-0.71%) |
Jun 02, 2005 | 39.24 | 39.40 | 39.10 | 39.40 | 37,048 | +0.10(+0.24%) |
Jun 01, 2005 | 38.91 | 39.40 | 38.91 | 39.31 | 122,313 | +0.23(+0.60%) |
May 31, 2005 | 39.10 | 39.15 | 38.98 | 39.07 | 37,865 | -0.12(-0.30%) |
May 27, 2005 | 39.13 | 39.28 | 39.12 | 39.19 | 24,789 | +0.43(+1.10%) |
May 26, 2005 | 39.26 | 39.32 | 38.76 | 38.76 | 53,120 | -0.32(-0.83%) |
May 25, 2005 | 39.28 | 39.28 | 38.96 | 39.09 | 42,904 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.34 | 39.14 | 39.30 | 54,210 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.53 | 39.29 | 39.37 | 63,472 | -0.01(-0.02%) |
May 20, 2005 | 39.17 | 39.38 | 39.16 | 39.37 | 37,729 | +0.10(+0.26%) |
May 19, 2005 | 39.13 | 39.33 | 39.02 | 39.27 | 44,130 | +0.22(+0.56%) |
May 18, 2005 | 38.69 | 39.15 | 38.69 | 39.05 | 41,542 | +0.48(+1.24%) |
May 17, 2005 | 38.32 | 38.57 | 38.18 | 38.57 | 25,879 | +0.32(+0.84%) |
May 16, 2005 | 38.07 | 38.36 | 37.93 | 38.25 | 129,123 | +0.42(+1.11%) |
May 13, 2005 | 38.07 | 38.21 | 37.70 | 37.83 | 58,432 | -0.29(-0.77%) |
May 12, 2005 | 38.40 | 38.53 | 38.13 | 38.13 | 48,898 | -0.32(-0.84%) |
May 11, 2005 | 38.18 | 38.45 | 38.07 | 38.45 | 29,420 | +0.24(+0.63%) |
May 10, 2005 | 38.40 | 38.44 | 38.08 | 38.21 | 34,868 | -0.23(-0.59%) |
May 09, 2005 | 38.40 | 38.51 | 38.21 | 38.43 | 37,729 | +0.10(+0.27%) |
May 06, 2005 | 38.54 | 38.54 | 38.27 | 38.33 | 83,494 | -0.07(-0.17%) |
May 05, 2005 | 38.51 | 38.58 | 38.13 | 38.40 | 100,928 | -0.10(-0.27%) |
May 04, 2005 | 38.10 | 38.52 | 38.10 | 38.50 | 121,495 | +0.40(+1.04%) |
May 03, 2005 | 37.99 | 38.24 | 37.88 | 38.10 | 33,098 | +0.16(+0.43%) |
May 02, 2005 | 37.81 | 37.94 | 37.74 | 37.94 | 66,877 | +0.23(+0.62%) |
Apr 29, 2005 | 37.74 | 37.74 | 37.22 | 37.71 | 108,964 | +0.11(+0.29%) |
Apr 28, 2005 | 37.66 | 37.88 | 37.52 | 37.60 | 73,551 | -0.25(-0.66%) |
Apr 27, 2005 | 37.70 | 37.91 | 37.34 | 37.85 | 102,290 | +0.04(+0.10%) |
Apr 26, 2005 | 38.03 | 38.10 | 37.81 | 37.81 | 123,130 | -0.27(-0.71%) |
Apr 25, 2005 | 37.77 | 38.08 | 37.75 | 38.08 | 47,399 | +0.35(+0.93%) |
Apr 22, 2005 | 37.96 | 37.96 | 37.44 | 37.73 | 40,861 | -0.31(-0.81%) |
Apr 21, 2005 | 37.63 | 38.04 | 37.54 | 38.04 | 106,649 | +0.83(+2.23%) |
Apr 20, 2005 | 37.74 | 37.96 | 37.21 | 37.21 | 116,456 | -0.68(-1.80%) |
Apr 19, 2005 | 37.81 | 37.89 | 37.63 | 37.89 | 116,456 | +0.32(+0.84%) |
Apr 18, 2005 | 37.70 | 37.71 | 37.42 | 37.58 | 127,625 | -0.14(-0.37%) |
Apr 15, 2005 | 38.10 | 38.30 | 37.60 | 37.71 | 63,063 | -0.48(-1.25%) |
Apr 14, 2005 | 38.58 | 38.58 | 38.19 | 38.19 | 113,868 | -0.30(-0.78%) |
Apr 13, 2005 | 38.84 | 38.84 | 38.41 | 38.49 | 171,075 | -0.48(-1.24%) |
Apr 12, 2005 | 38.54 | 39.00 | 38.35 | 38.98 | 55,708 | +0.37(+0.97%) |
Apr 11, 2005 | 38.73 | 38.84 | 38.58 | 38.60 | 66,741 | -0.12(-0.32%) |
Apr 08, 2005 | 38.91 | 38.91 | 38.63 | 38.73 | 77,909 | -0.04(-0.09%) |
Apr 07, 2005 | 38.62 | 38.86 | 38.52 | 38.76 | 57,479 | +0.23(+0.59%) |
Apr 06, 2005 | 38.76 | 38.76 | 38.43 | 38.54 | 45,084 | -0.10(-0.25%) |
Apr 05, 2005 | 38.54 | 38.68 | 38.45 | 38.63 | 39,499 | +0.23(+0.59%) |
Apr 04, 2005 | 38.32 | 38.54 | 38.19 | 38.41 | 27,786 | +0.17(+0.44%) |
Apr 01, 2005 | 38.73 | 38.79 | 38.17 | 38.24 | 487,073 | -0.27(-0.71%) |
Mar 31, 2005 | 38.69 | 38.69 | 38.44 | 38.51 | 48,489 | -0.10(-0.27%) |
Mar 30, 2005 | 38.10 | 38.61 | 38.10 | 38.61 | 43,994 | +0.62(+1.62%) |
Mar 29, 2005 | 38.21 | 38.39 | 37.96 | 37.99 | 18,796 | -0.32(-0.84%) |
Mar 28, 2005 | 38.18 | 38.40 | 38.16 | 38.32 | 40,725 | +0.15(+0.38%) |
Mar 24, 2005 | 38.18 | 38.38 | 38.17 | 38.17 | 46,173 | -0.10(-0.25%) |
Mar 23, 2005 | 38.14 | 38.41 | 38.10 | 38.27 | 45,901 | +0.00(+0.00%) |
Mar 22, 2005 | 38.43 | 38.65 | 38.18 | 38.27 | 54,618 | -0.38(-0.99%) |
Mar 21, 2005 | 38.65 | 38.69 | 38.44 | 38.65 | 39,091 | -0.08(-0.21%) |
Mar 18, 2005 | 38.76 | 38.94 | 38.56 | 38.73 | 29,556 | -0.07(-0.19%) |
Mar 17, 2005 | 38.80 | 38.98 | 38.69 | 38.80 | 37,320 | -0.11(-0.28%) |
Mar 16, 2005 | 39.10 | 39.18 | 38.80 | 38.91 | 42,904 | -0.40(-1.01%) |
Mar 15, 2005 | 39.61 | 39.61 | 39.31 | 39.31 | 25,198 | -0.18(-0.45%) |
Mar 14, 2005 | 39.32 | 39.48 | 39.27 | 39.48 | 40,725 | +0.20(+0.50%) |
Mar 11, 2005 | 39.39 | 39.60 | 39.23 | 39.29 | 40,998 | -0.07(-0.19%) |
Mar 10, 2005 | 39.50 | 39.65 | 39.31 | 39.36 | 31,191 | +0.01(+0.04%) |
Mar 09, 2005 | 39.57 | 39.72 | 39.23 | 39.34 | 68,920 | -0.32(-0.80%) |
Mar 08, 2005 | 39.94 | 39.97 | 39.65 | 39.66 | 80,634 | -0.28(-0.70%) |
Mar 07, 2005 | 40.01 | 40.06 | 39.89 | 39.94 | 54,891 | -0.07(-0.17%) |
Mar 04, 2005 | 39.98 | 40.06 | 39.88 | 40.01 | 626,548 | +0.19(+0.48%) |
Mar 03, 2005 | 39.72 | 39.90 | 39.58 | 39.81 | 31,872 | +0.10(+0.24%) |
Mar 02, 2005 | 39.83 | 39.92 | 39.57 | 39.72 | 28,194 | -0.21(-0.51%) |
Mar 01, 2005 | 39.72 | 39.94 | 39.66 | 39.92 | 200,086 | +0.32(+0.80%) |
Feb 28, 2005 | 39.79 | 39.80 | 39.46 | 39.61 | 65,378 | -0.23(-0.57%) |
Feb 25, 2005 | 39.54 | 39.85 | 39.39 | 39.84 | 51,485 | +0.29(+0.74%) |
Feb 24, 2005 | 39.21 | 39.54 | 39.04 | 39.54 | 34,323 | +0.29(+0.75%) |
Feb 23, 2005 | 38.98 | 39.26 | 38.90 | 39.25 | 83,222 | +0.37(+0.96%) |
Feb 22, 2005 | 39.39 | 39.50 | 38.87 | 38.87 | 47,808 | -0.69(-1.74%) |
Feb 18, 2005 | 39.72 | 39.72 | 39.51 | 39.56 | 60,203 | -0.15(-0.39%) |
Feb 17, 2005 | 39.94 | 39.94 | 39.65 | 39.72 | 85,673 | -0.14(-0.35%) |
Feb 16, 2005 | 39.79 | 40.01 | 39.17 | 39.86 | 51,349 | -0.06(-0.15%) |
Feb 15, 2005 | 39.90 | 39.95 | 39.73 | 39.92 | 55,435 | +0.07(+0.17%) |
Feb 14, 2005 | 39.83 | 39.88 | 39.71 | 39.85 | 48,489 | +0.13(+0.33%) |
Feb 11, 2005 | 39.65 | 39.86 | 39.41 | 39.72 | 87,853 | +0.05(+0.13%) |
Feb 10, 2005 | 39.50 | 39.70 | 39.42 | 39.67 | 44,403 | +0.18(+0.45%) |
Feb 09, 2005 | 40.01 | 40.01 | 39.49 | 39.49 | 45,765 | -0.49(-1.23%) |
Feb 08, 2005 | 40.09 | 40.09 | 39.82 | 39.98 | 46,854 | -0.01(-0.04%) |
Feb 07, 2005 | 40.16 | 40.20 | 39.90 | 40.00 | 114,549 | -0.07(-0.16%) |
Feb 04, 2005 | 39.65 | 40.06 | 39.60 | 40.06 | 79,680 | +0.46(+1.15%) |
Feb 03, 2005 | 39.65 | 39.66 | 39.45 | 39.61 | 146,149 | -0.09(-0.22%) |
Feb 02, 2005 | 39.54 | 39.70 | 39.42 | 39.70 | 136,070 | +0.26(+0.67%) |
Feb 01, 2005 | 39.35 | 39.43 | 39.15 | 39.43 | 259,609 | +0.10(+0.24%) |
Jan 31, 2005 | 39.39 | 39.39 | 39.10 | 39.34 | 39,499 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.74 | 39.01 | 83,766 | +0.00(+0.00%) |
Jan 27, 2005 | 38.76 | 39.04 | 38.75 | 39.01 | 41,815 | +0.29(+0.74%) |
Jan 26, 2005 | 38.76 | 38.87 | 38.65 | 38.72 | 61,565 | +0.10(+0.27%) |
Jan 25, 2005 | 38.58 | 38.83 | 38.58 | 38.62 | 38,273 | +0.11(+0.29%) |
Jan 24, 2005 | 38.76 | 38.82 | 38.51 | 38.51 | 45,356 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.65 | 38.73 | 223,786 | -0.31(-0.79%) |
Jan 20, 2005 | 39.02 | 39.18 | 38.96 | 39.04 | 89,623 | -0.21(-0.54%) |
Jan 19, 2005 | 39.35 | 39.45 | 39.25 | 39.25 | 36,503 | -0.02(-0.06%) |
Jan 18, 2005 | 38.87 | 39.27 | 38.69 | 39.27 | 93,028 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.65 | 38.86 | 64,561 | +0.37(+0.95%) |
Jan 13, 2005 | 38.87 | 38.87 | 38.49 | 38.49 | 22,746 | -0.33(-0.85%) |
Jan 12, 2005 | 38.76 | 38.82 | 38.43 | 38.82 | 55,844 | +0.02(+0.06%) |
Jan 11, 2005 | 38.90 | 38.90 | 38.63 | 38.80 | 51,077 | -0.13(-0.34%) |
Jan 10, 2005 | 38.51 | 39.12 | 38.51 | 38.93 | 406,848 | +0.38(+0.99%) |
Jan 07, 2005 | 38.54 | 38.61 | 38.29 | 38.55 | 41,679 | +0.07(+0.19%) |
Jan 06, 2005 | 38.40 | 38.56 | 38.19 | 38.48 | 38,273 | +0.23(+0.61%) |
Jan 05, 2005 | 38.51 | 38.65 | 38.24 | 38.24 | 32,825 | -0.23(-0.59%) |
Jan 04, 2005 | 38.98 | 39.01 | 38.41 | 38.47 | 48,625 | -0.34(-0.89%) |
Jan 03, 2005 | 39.35 | 39.35 | 38.82 | 38.82 | 298,836 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.39 | 39.15 | 39.15 | 27,377 | -0.12(-0.32%) |
Dec 30, 2004 | 39.08 | 39.34 | 39.08 | 39.27 | 20,839 | +0.12(+0.32%) |
Dec 29, 2004 | 39.24 | 39.24 | 39.01 | 39.15 | 44,539 | -0.10(-0.26%) |
Dec 28, 2004 | 38.98 | 39.25 | 38.98 | 39.25 | 48,898 | +0.38(+0.98%) |
Dec 27, 2004 | 39.01 | 39.08 | 38.83 | 38.87 | 18,932 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.91 | 39.01 | 45,084 | -0.12(-0.32%) |
Dec 22, 2004 | 39.01 | 39.19 | 38.92 | 39.14 | 32,961 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.97 | 38.68 | 38.97 | 87,171 | +0.35(+0.89%) |
Dec 20, 2004 | 38.69 | 38.91 | 38.57 | 38.63 | 43,858 | -0.16(-0.42%) |
Dec 17, 2004 | 38.91 | 38.98 | 38.66 | 38.79 | 41,815 | -0.12(-0.32%) |
Dec 16, 2004 | 39.01 | 39.08 | 38.78 | 38.91 | 26,424 | -0.23(-0.58%) |
Dec 15, 2004 | 38.98 | 39.14 | 38.74 | 39.14 | 43,585 | +0.11(+0.28%) |
Dec 14, 2004 | 38.76 | 39.10 | 38.74 | 39.03 | 34,051 | +0.32(+0.83%) |
Dec 13, 2004 | 38.69 | 38.75 | 38.40 | 38.71 | 48,217 | +0.15(+0.38%) |
Dec 10, 2004 | 38.47 | 38.68 | 38.35 | 38.56 | 37,184 | -0.03(-0.08%) |
Dec 09, 2004 | 38.18 | 38.59 | 37.81 | 38.59 | 78,182 | +0.52(+1.37%) |
Dec 08, 2004 | 37.96 | 38.10 | 37.79 | 38.07 | 28,739 | +0.15(+0.39%) |
Dec 07, 2004 | 38.14 | 38.17 | 37.81 | 37.92 | 50,804 | -0.23(-0.62%) |
Dec 06, 2004 | 38.36 | 38.36 | 38.04 | 38.16 | 46,310 | -0.10(-0.27%) |
Dec 03, 2004 | 38.24 | 38.50 | 38.24 | 38.26 | 51,349 | -0.17(-0.44%) |
Dec 02, 2004 | 37.88 | 38.43 | 37.88 | 38.43 | 30,918 | +0.52(+1.37%) |
Dec 01, 2004 | 37.52 | 38.02 | 37.52 | 37.91 | 57,479 | +0.45(+1.20%) |
Nov 30, 2004 | 37.74 | 37.74 | 37.43 | 37.46 | 68,511 | -0.21(-0.55%) |
Nov 29, 2004 | 37.88 | 37.88 | 37.37 | 37.66 | 61,156 | +0.04(+0.10%) |
Nov 26, 2004 | 37.74 | 37.76 | 37.63 | 37.63 | 28,058 | -0.07(-0.19%) |
Nov 24, 2004 | 37.48 | 37.70 | 37.48 | 37.70 | 43,585 | +0.21(+0.57%) |
Nov 23, 2004 | 37.63 | 37.63 | 37.23 | 37.49 | 40,044 | -0.06(-0.16%) |
Nov 22, 2004 | 37.44 | 37.59 | 37.31 | 37.55 | 52,166 | +0.10(+0.27%) |
Nov 19, 2004 | 37.92 | 37.92 | 37.37 | 37.44 | 50,532 | -0.40(-1.05%) |
Nov 18, 2004 | 37.88 | 37.97 | 37.78 | 37.84 | 64,153 | +0.15(+0.41%) |
Nov 17, 2004 | 37.52 | 37.94 | 37.52 | 37.69 | 25,198 | +0.26(+0.69%) |
Nov 16, 2004 | 37.63 | 37.63 | 37.40 | 37.43 | 59,794 | -0.18(-0.49%) |
Nov 15, 2004 | 37.74 | 37.74 | 37.45 | 37.61 | 79,408 | -0.11(-0.29%) |
Nov 12, 2004 | 37.44 | 37.72 | 37.32 | 37.72 | 166,035 | +0.28(+0.75%) |
Nov 11, 2004 | 37.00 | 37.52 | 37.00 | 37.44 | 48,353 | +0.32(+0.85%) |
Nov 10, 2004 | 36.93 | 37.27 | 36.93 | 37.13 | 50,260 | +0.22(+0.60%) |
Nov 09, 2004 | 36.93 | 37.18 | 36.89 | 36.91 | 23,291 | -0.10(-0.28%) |
Nov 08, 2004 | 37.08 | 37.08 | 36.87 | 37.01 | 41,406 | +0.03(+0.08%) |
Nov 05, 2004 | 36.94 | 37.05 | 36.78 | 36.98 | 87,853 | +0.16(+0.44%) |
Nov 04, 2004 | 35.97 | 36.88 | 35.95 | 36.82 | 67,558 | +0.92(+2.56%) |
Nov 03, 2004 | 35.97 | 36.10 | 35.77 | 35.90 | 53,801 | +0.47(+1.33%) |
Nov 02, 2004 | 35.46 | 35.80 | 35.43 | 35.43 | 46,173 | +0.06(+0.17%) |