Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.52 | 35.62 | 34.42 | 35.40 | 3,951,015 | +0.94(+2.73%) |
Oct 28, 2005 | 33.99 | 34.85 | 33.81 | 34.46 | 3,455,104 | +1.15(+3.46%) |
Oct 27, 2005 | 34.42 | 34.55 | 33.18 | 33.31 | 3,488,239 | -0.85(-2.50%) |
Oct 26, 2005 | 34.59 | 34.86 | 34.08 | 34.16 | 2,793,008 | -0.62(-1.78%) |
Oct 25, 2005 | 34.81 | 34.88 | 34.33 | 34.78 | 2,469,628 | -0.03(-0.08%) |
Oct 24, 2005 | 34.38 | 34.88 | 34.27 | 34.81 | 2,971,743 | +0.83(+2.44%) |
Oct 21, 2005 | 34.05 | 34.60 | 33.63 | 33.98 | 3,898,641 | +0.42(+1.25%) |
Oct 20, 2005 | 33.89 | 34.39 | 33.25 | 33.56 | 3,196,903 | -0.07(-0.21%) |
Oct 19, 2005 | 32.11 | 33.63 | 31.93 | 33.63 | 3,470,697 | +1.36(+4.21%) |
Oct 18, 2005 | 32.93 | 32.99 | 32.26 | 32.27 | 1,629,861 | -0.66(-2.01%) |
Oct 17, 2005 | 33.16 | 33.22 | 32.51 | 32.93 | 2,314,480 | -0.03(-0.08%) |
Oct 14, 2005 | 32.53 | 33.22 | 32.37 | 32.96 | 3,053,625 | +0.55(+1.69%) |
Oct 13, 2005 | 32.36 | 32.65 | 32.27 | 32.41 | 2,507,301 | -0.10(-0.30%) |
Oct 12, 2005 | 32.88 | 33.22 | 32.28 | 32.50 | 4,147,934 | -0.79(-2.38%) |
Oct 11, 2005 | 33.61 | 34.17 | 33.20 | 33.30 | 3,284,692 | -0.22(-0.65%) |
Oct 10, 2005 | 33.64 | 33.72 | 33.14 | 33.52 | 2,346,210 | -0.16(-0.47%) |
Oct 07, 2005 | 33.62 | 34.02 | 33.31 | 33.67 | 2,792,366 | +0.22(+0.65%) |
Oct 06, 2005 | 34.07 | 34.43 | 33.06 | 33.45 | 3,808,811 | -0.63(-1.84%) |
Oct 05, 2005 | 34.96 | 35.05 | 34.08 | 34.08 | 2,597,460 | -1.01(-2.88%) |
Oct 04, 2005 | 35.24 | 35.83 | 34.96 | 35.09 | 1,666,066 | -0.03(-0.07%) |
Oct 03, 2005 | 35.08 | 35.63 | 35.01 | 35.12 | 2,388,451 | +0.09(+0.25%) |
Sep 30, 2005 | 34.87 | 35.04 | 34.50 | 35.03 | 2,101,294 | +0.06(+0.17%) |
Sep 29, 2005 | 34.34 | 34.98 | 34.20 | 34.97 | 1,876,033 | +0.56(+1.62%) |
Sep 28, 2005 | 35.24 | 35.35 | 34.22 | 34.41 | 2,744,500 | -0.85(-2.40%) |
Sep 27, 2005 | 35.52 | 35.63 | 34.95 | 35.26 | 1,665,541 | -0.20(-0.57%) |
Sep 26, 2005 | 35.79 | 36.40 | 35.09 | 35.46 | 3,986,343 | +0.50(+1.42%) |
Sep 23, 2005 | 34.96 | 35.51 | 34.25 | 34.96 | 3,250,177 | +0.35(+1.01%) |
Sep 22, 2005 | 34.61 | 34.81 | 32.81 | 34.61 | 9,306,228 | +1.99(+6.09%) |
Sep 21, 2005 | 33.86 | 33.86 | 32.52 | 32.63 | 6,152,055 | -1.12(-3.31%) |
Sep 20, 2005 | 34.22 | 35.00 | 33.61 | 33.74 | 3,067,734 | -0.44(-1.28%) |
Sep 19, 2005 | 34.89 | 34.96 | 33.99 | 34.18 | 2,788,975 | -0.74(-2.12%) |
Sep 16, 2005 | 34.45 | 35.00 | 34.32 | 34.92 | 5,691,751 | +0.61(+1.78%) |
Sep 15, 2005 | 35.01 | 35.52 | 34.13 | 34.31 | 4,608,326 | -0.66(-1.89%) |
Sep 14, 2005 | 35.76 | 35.88 | 34.92 | 34.97 | 2,001,748 | -0.74(-2.08%) |
Sep 13, 2005 | 35.64 | 35.88 | 35.27 | 35.71 | 3,035,404 | +0.07(+0.20%) |
Sep 12, 2005 | 35.31 | 35.71 | 35.06 | 35.64 | 2,166,537 | +0.29(+0.81%) |
Sep 09, 2005 | 35.31 | 35.62 | 34.98 | 35.36 | 2,427,135 | +0.04(+0.12%) |
Sep 08, 2005 | 35.90 | 36.09 | 35.18 | 35.31 | 2,365,002 | -0.66(-1.84%) |
Sep 07, 2005 | 35.87 | 36.04 | 35.58 | 35.97 | 2,683,979 | +0.03(+0.10%) |
Sep 06, 2005 | 34.66 | 35.97 | 34.65 | 35.94 | 2,824,030 | +1.22(+3.52%) |
Sep 02, 2005 | 35.33 | 35.40 | 34.65 | 34.72 | 2,368,903 | -0.52(-1.48%) |
Sep 01, 2005 | 35.27 | 35.37 | 34.85 | 35.24 | 3,990,388 | -0.11(-0.32%) |
Aug 31, 2005 | 34.92 | 35.45 | 34.71 | 35.36 | 3,544,142 | +0.45(+1.30%) |
Aug 30, 2005 | 35.36 | 35.56 | 34.78 | 34.90 | 3,361,220 | -0.58(-1.62%) |
Aug 29, 2005 | 36.00 | 36.00 | 35.42 | 35.48 | 2,473,236 | -0.51(-1.41%) |
Aug 26, 2005 | 36.63 | 36.63 | 35.61 | 35.98 | 2,644,597 | -0.64(-1.74%) |
Aug 25, 2005 | 36.88 | 37.07 | 36.37 | 36.62 | 2,216,108 | -0.23(-0.62%) |
Aug 24, 2005 | 36.89 | 37.57 | 36.68 | 36.85 | 3,320,973 | +0.07(+0.19%) |
Aug 23, 2005 | 36.23 | 36.89 | 36.20 | 36.78 | 2,133,877 | +0.31(+0.84%) |
Aug 22, 2005 | 36.67 | 37.03 | 36.32 | 36.47 | 1,721,810 | -0.20(-0.55%) |
Aug 19, 2005 | 36.62 | 37.32 | 36.54 | 36.67 | 2,215,887 | -0.30(-0.80%) |
Aug 18, 2005 | 36.85 | 37.05 | 36.53 | 36.97 | 2,728,848 | +0.03(+0.09%) |
Aug 17, 2005 | 36.71 | 37.10 | 36.42 | 36.93 | 3,790,699 | +0.07(+0.19%) |
Aug 16, 2005 | 37.95 | 38.01 | 36.83 | 36.86 | 3,428,036 | -1.12(-2.94%) |
Aug 15, 2005 | 37.99 | 38.45 | 37.70 | 37.98 | 1,954,294 | -0.67(-1.74%) |
Aug 12, 2005 | 38.15 | 38.75 | 38.12 | 38.65 | 2,185,198 | +0.28(+0.73%) |
Aug 11, 2005 | 37.99 | 38.56 | 37.87 | 38.37 | 2,388,134 | +0.32(+0.85%) |
Aug 10, 2005 | 38.43 | 38.83 | 38.00 | 38.05 | 2,247,161 | -0.17(-0.43%) |
Aug 09, 2005 | 38.11 | 38.34 | 37.84 | 38.21 | 1,926,762 | +0.37(+0.97%) |
Aug 08, 2005 | 38.25 | 38.35 | 37.77 | 37.85 | 1,585,676 | -0.40(-1.05%) |
Aug 05, 2005 | 38.29 | 38.35 | 37.83 | 38.25 | 1,803,977 | +0.10(+0.27%) |
Aug 04, 2005 | 38.83 | 38.86 | 37.81 | 38.15 | 5,429,262 | -1.22(-3.10%) |
Aug 03, 2005 | 39.91 | 40.03 | 39.19 | 39.37 | 3,167,870 | -0.77(-1.91%) |
Aug 02, 2005 | 39.85 | 40.52 | 39.63 | 40.13 | 1,763,063 | +0.37(+0.94%) |
Aug 01, 2005 | 40.43 | 40.46 | 39.37 | 39.76 | 2,343,318 | -0.26(-0.65%) |
Jul 29, 2005 | 40.95 | 40.97 | 39.91 | 40.02 | 2,751,833 | -0.82(-2.01%) |
Jul 28, 2005 | 40.51 | 40.96 | 40.14 | 40.84 | 2,118,511 | +0.34(+0.84%) |
Jul 27, 2005 | 40.40 | 40.75 | 39.88 | 40.50 | 2,443,972 | +0.07(+0.17%) |
Jul 26, 2005 | 40.33 | 40.71 | 39.81 | 40.43 | 2,484,991 | +0.20(+0.50%) |
Jul 25, 2005 | 40.34 | 40.44 | 39.91 | 40.23 | 2,532,765 | +0.12(+0.30%) |
Jul 22, 2005 | 39.64 | 40.35 | 39.58 | 40.11 | 2,467,102 | +0.58(+1.48%) |
Jul 21, 2005 | 39.49 | 39.92 | 39.14 | 39.52 | 2,734,980 | -0.19(-0.48%) |
Jul 20, 2005 | 39.39 | 39.88 | 39.06 | 39.71 | 1,972,895 | +0.24(+0.60%) |
Jul 19, 2005 | 39.29 | 39.80 | 39.19 | 39.48 | 3,096,369 | +0.39(+1.00%) |
Jul 18, 2005 | 39.18 | 39.30 | 39.00 | 39.09 | 2,733,866 | -0.15(-0.38%) |
Jul 15, 2005 | 39.02 | 39.41 | 38.78 | 39.23 | 2,694,097 | +0.33(+0.85%) |
Jul 14, 2005 | 38.41 | 39.00 | 38.13 | 38.90 | 2,763,305 | +0.64(+1.66%) |
Jul 13, 2005 | 38.54 | 38.55 | 37.91 | 38.27 | 2,621,326 | -0.18(-0.48%) |
Jul 12, 2005 | 38.09 | 38.52 | 38.08 | 38.45 | 1,551,696 | +0.16(+0.41%) |
Jul 11, 2005 | 38.18 | 38.56 | 37.69 | 38.29 | 1,952,625 | +0.37(+0.97%) |
Jul 08, 2005 | 37.22 | 37.93 | 37.05 | 37.93 | 2,112,245 | +0.62(+1.66%) |
Jul 07, 2005 | 36.64 | 37.62 | 36.46 | 37.31 | 3,003,066 | +0.17(+0.47%) |
Jul 06, 2005 | 37.26 | 37.37 | 36.84 | 37.13 | 3,820,181 | -0.24(-0.63%) |
Jul 05, 2005 | 36.18 | 37.49 | 35.92 | 37.37 | 4,207,880 | +1.26(+3.50%) |
Jul 01, 2005 | 36.58 | 36.61 | 36.08 | 36.10 | 2,176,426 | -0.32(-0.89%) |
Jun 30, 2005 | 36.63 | 37.19 | 36.43 | 36.43 | 1,937,084 | -0.40(-1.09%) |
Jun 29, 2005 | 37.28 | 37.28 | 36.40 | 36.83 | 1,931,379 | -0.15(-0.40%) |
Jun 28, 2005 | 36.29 | 37.17 | 36.12 | 36.98 | 3,615,946 | +0.85(+2.37%) |
Jun 27, 2005 | 35.81 | 36.30 | 35.75 | 36.12 | 2,757,580 | +0.17(+0.46%) |
Jun 24, 2005 | 36.80 | 36.80 | 35.57 | 35.96 | 3,619,370 | -0.63(-1.72%) |
Jun 23, 2005 | 37.60 | 37.86 | 36.42 | 36.58 | 8,737,571 | -2.10(-5.43%) |
Jun 22, 2005 | 38.71 | 39.17 | 38.32 | 38.69 | 6,675,865 | +0.44(+1.14%) |
Jun 21, 2005 | 38.35 | 38.64 | 38.08 | 38.25 | 2,842,851 | -0.21(-0.54%) |
Jun 20, 2005 | 37.62 | 38.64 | 37.62 | 38.46 | 3,527,795 | +0.60(+1.59%) |
Jun 17, 2005 | 38.45 | 38.75 | 37.47 | 37.86 | 5,687,519 | -0.44(-1.14%) |
Jun 16, 2005 | 37.67 | 38.37 | 37.51 | 38.29 | 6,350,829 | +1.68(+4.60%) |
Jun 15, 2005 | 36.18 | 36.62 | 35.97 | 36.61 | 3,384,793 | +0.67(+1.87%) |
Jun 14, 2005 | 36.23 | 36.40 | 35.76 | 35.94 | 2,908,803 | -0.47(-1.29%) |
Jun 13, 2005 | 35.97 | 36.59 | 35.83 | 36.41 | 1,734,593 | +0.47(+1.31%) |
Jun 10, 2005 | 36.17 | 36.44 | 35.81 | 35.94 | 1,822,638 | -0.45(-1.25%) |
Jun 09, 2005 | 36.03 | 36.69 | 35.73 | 36.39 | 2,052,558 | +0.43(+1.19%) |
Jun 08, 2005 | 36.17 | 36.46 | 35.97 | 35.97 | 2,493,402 | -0.09(-0.24%) |
Jun 07, 2005 | 36.29 | 36.84 | 36.03 | 36.05 | 2,445,163 | -0.24(-0.67%) |
Jun 06, 2005 | 35.89 | 36.32 | 35.83 | 36.30 | 2,224,306 | +0.43(+1.19%) |
Jun 03, 2005 | 36.09 | 36.41 | 35.80 | 35.87 | 2,185,146 | -0.21(-0.58%) |
Jun 02, 2005 | 35.61 | 36.11 | 35.53 | 36.08 | 2,167,882 | +0.56(+1.57%) |
Jun 01, 2005 | 35.61 | 36.13 | 35.31 | 35.52 | 3,333,764 | +0.08(+0.22%) |
May 31, 2005 | 35.66 | 36.17 | 35.32 | 35.44 | 3,418,581 | +0.20(+0.57%) |
May 27, 2005 | 34.92 | 35.54 | 34.91 | 35.24 | 2,652,673 | +0.61(+1.76%) |
May 26, 2005 | 34.61 | 34.74 | 34.25 | 34.63 | 1,418,177 | +0.23(+0.66%) |
May 25, 2005 | 34.38 | 34.47 | 34.02 | 34.40 | 1,317,560 | +0.04(+0.13%) |
May 24, 2005 | 34.33 | 34.38 | 34.18 | 34.36 | 1,240,641 | -0.05(-0.15%) |
May 23, 2005 | 34.20 | 34.53 | 34.20 | 34.41 | 1,457,476 | -0.05(-0.15%) |
May 20, 2005 | 34.67 | 34.82 | 34.19 | 34.47 | 2,037,115 | -0.10(-0.30%) |
May 19, 2005 | 34.79 | 34.82 | 34.45 | 34.57 | 2,509,120 | -0.10(-0.30%) |
May 18, 2005 | 33.96 | 34.96 | 33.83 | 34.67 | 4,449,884 | +0.90(+2.66%) |
May 17, 2005 | 33.19 | 33.82 | 33.02 | 33.78 | 2,762,442 | +0.61(+1.84%) |
May 16, 2005 | 32.77 | 33.32 | 32.45 | 33.17 | 2,212,696 | +0.58(+1.77%) |
May 13, 2005 | 32.61 | 32.81 | 32.20 | 32.59 | 2,777,762 | +0.13(+0.40%) |
May 12, 2005 | 32.63 | 32.68 | 32.35 | 32.46 | 3,319,264 | -0.08(-0.24%) |
May 11, 2005 | 32.20 | 32.63 | 31.90 | 32.54 | 2,949,445 | +0.55(+1.72%) |
May 10, 2005 | 32.23 | 32.23 | 31.85 | 31.99 | 2,307,613 | -0.32(-1.00%) |
May 09, 2005 | 32.11 | 32.43 | 31.95 | 32.31 | 3,277,594 | +0.20(+0.62%) |
May 06, 2005 | 32.65 | 32.67 | 31.86 | 32.11 | 2,116,108 | -0.24(-0.73%) |
May 05, 2005 | 32.38 | 32.70 | 32.19 | 32.35 | 1,938,321 | -0.35(-1.07%) |
May 04, 2005 | 32.60 | 32.75 | 32.24 | 32.70 | 2,875,117 | +0.37(+1.16%) |
May 03, 2005 | 32.58 | 32.63 | 32.17 | 32.32 | 1,872,380 | -0.13(-0.40%) |
May 02, 2005 | 32.43 | 32.69 | 32.19 | 32.45 | 2,347,685 | +0.01(+0.03%) |
Apr 29, 2005 | 32.36 | 32.63 | 31.63 | 32.44 | 3,125,652 | +0.03(+0.08%) |
Apr 28, 2005 | 32.92 | 32.92 | 32.29 | 32.42 | 2,656,204 | -0.55(-1.67%) |
Apr 27, 2005 | 32.33 | 33.24 | 32.05 | 32.97 | 3,372,277 | +0.67(+2.08%) |
Apr 26, 2005 | 32.71 | 32.97 | 32.29 | 32.29 | 2,341,602 | -0.37(-1.12%) |
Apr 25, 2005 | 32.43 | 33.01 | 32.35 | 32.66 | 1,651,920 | +0.34(+1.05%) |
Apr 22, 2005 | 32.59 | 32.71 | 32.22 | 32.32 | 2,485,234 | -0.37(-1.12%) |
Apr 21, 2005 | 32.78 | 32.95 | 32.02 | 32.69 | 2,926,070 | +0.17(+0.51%) |
Apr 20, 2005 | 32.93 | 33.18 | 32.23 | 32.52 | 2,865,492 | -0.65(-1.95%) |
Apr 19, 2005 | 33.51 | 33.52 | 32.70 | 33.17 | 2,599,106 | -0.10(-0.29%) |
Apr 18, 2005 | 33.24 | 33.52 | 32.91 | 33.26 | 2,855,609 | +0.17(+0.50%) |
Apr 15, 2005 | 33.45 | 34.00 | 33.00 | 33.10 | 4,059,954 | -0.70(-2.06%) |
Apr 14, 2005 | 34.22 | 34.44 | 33.78 | 33.79 | 2,747,846 | -0.37(-1.10%) |
Apr 13, 2005 | 34.75 | 34.83 | 33.87 | 34.17 | 2,797,359 | -0.66(-1.90%) |
Apr 12, 2005 | 34.62 | 35.05 | 33.91 | 34.83 | 5,805,013 | +0.18(+0.53%) |
Apr 11, 2005 | 34.81 | 34.92 | 34.50 | 34.65 | 2,204,851 | -0.08(-0.23%) |
Apr 08, 2005 | 35.22 | 35.57 | 34.40 | 34.73 | 6,133,511 | -0.85(-2.38%) |
Apr 07, 2005 | 33.66 | 35.63 | 33.57 | 35.57 | 16,316,546 | +3.54(+11.05%) |
Apr 06, 2005 | 32.70 | 32.80 | 31.84 | 32.03 | 4,973,970 | -0.49(-1.50%) |
Apr 05, 2005 | 32.36 | 32.74 | 32.19 | 32.52 | 3,292,480 | +0.28(+0.87%) |
Apr 04, 2005 | 31.88 | 32.46 | 31.67 | 32.24 | 3,340,216 | +0.51(+1.59%) |
Apr 01, 2005 | 31.99 | 32.41 | 31.58 | 31.74 | 3,598,024 | -0.12(-0.38%) |
Mar 31, 2005 | 31.82 | 32.07 | 31.67 | 31.86 | 2,370,252 | +0.02(+0.05%) |
Mar 30, 2005 | 31.68 | 32.13 | 31.54 | 31.84 | 2,779,326 | +0.17(+0.52%) |
Mar 29, 2005 | 32.02 | 32.13 | 31.48 | 31.68 | 3,726,736 | +0.19(+0.61%) |
Mar 28, 2005 | 31.13 | 31.69 | 31.13 | 31.48 | 3,016,158 | +0.47(+1.52%) |
Mar 24, 2005 | 31.39 | 31.39 | 31.00 | 31.01 | 2,702,263 | -0.19(-0.61%) |
Mar 23, 2005 | 31.55 | 31.56 | 31.17 | 31.20 | 3,839,007 | -0.31(-0.97%) |
Mar 22, 2005 | 31.19 | 31.85 | 30.96 | 31.51 | 4,558,043 | +0.31(+0.98%) |
Mar 21, 2005 | 31.57 | 31.67 | 31.05 | 31.20 | 3,143,571 | -0.35(-1.11%) |
Mar 18, 2005 | 31.82 | 31.99 | 30.95 | 31.55 | 6,283,324 | -0.31(-0.99%) |
Mar 17, 2005 | 31.95 | 32.14 | 31.79 | 31.87 | 2,101,350 | -0.24(-0.73%) |
Mar 16, 2005 | 32.36 | 32.61 | 31.97 | 32.10 | 2,821,345 | -0.37(-1.13%) |
Mar 15, 2005 | 33.21 | 33.24 | 32.35 | 32.47 | 3,820,548 | -0.61(-1.84%) |
Mar 14, 2005 | 32.71 | 33.34 | 32.62 | 33.08 | 2,465,730 | +0.36(+1.09%) |
Mar 11, 2005 | 33.34 | 33.44 | 32.61 | 32.72 | 3,613,413 | -0.76(-2.27%) |
Mar 10, 2005 | 33.50 | 33.73 | 33.09 | 33.48 | 2,861,881 | -0.09(-0.26%) |
Mar 09, 2005 | 33.72 | 33.96 | 33.50 | 33.57 | 2,257,360 | -0.15(-0.44%) |
Mar 08, 2005 | 33.93 | 34.01 | 33.65 | 33.72 | 1,969,660 | -0.18(-0.54%) |
Mar 07, 2005 | 33.51 | 34.20 | 33.31 | 33.90 | 2,155,731 | +0.57(+1.70%) |
Mar 04, 2005 | 33.48 | 33.99 | 33.25 | 33.33 | 2,405,178 | -0.02(-0.05%) |
Mar 03, 2005 | 33.61 | 33.74 | 32.85 | 33.35 | 2,982,161 | -0.22(-0.65%) |
Mar 02, 2005 | 33.90 | 34.35 | 33.52 | 33.57 | 3,097,962 | -0.40(-1.18%) |
Mar 01, 2005 | 32.70 | 33.99 | 32.70 | 33.97 | 4,817,916 | +1.26(+3.84%) |
Feb 28, 2005 | 32.67 | 32.82 | 32.48 | 32.71 | 2,708,893 | +0.10(+0.32%) |
Feb 25, 2005 | 32.62 | 32.70 | 32.00 | 32.61 | 3,384,964 | -0.02(-0.05%) |
Feb 24, 2005 | 32.08 | 32.65 | 31.87 | 32.63 | 4,663,501 | +0.37(+1.16%) |
Feb 23, 2005 | 32.69 | 32.74 | 32.24 | 32.25 | 2,678,832 | -0.14(-0.43%) |
Feb 22, 2005 | 32.65 | 32.85 | 32.12 | 32.39 | 6,046,651 | -0.65(-1.95%) |
Feb 18, 2005 | 33.92 | 33.93 | 32.70 | 33.04 | 5,256,563 | -0.76(-2.24%) |
Feb 17, 2005 | 34.48 | 34.64 | 33.68 | 33.79 | 2,993,172 | -0.62(-1.80%) |
Feb 16, 2005 | 34.53 | 34.54 | 34.17 | 34.41 | 2,363,554 | +0.13(+0.38%) |
Feb 15, 2005 | 34.13 | 34.68 | 33.96 | 34.28 | 2,587,211 | +0.00(+0.00%) |
Feb 14, 2005 | 34.43 | 34.54 | 34.15 | 34.28 | 1,417,831 | -0.11(-0.33%) |
Feb 11, 2005 | 33.75 | 34.67 | 33.54 | 34.40 | 2,748,415 | +0.57(+1.68%) |
Feb 10, 2005 | 34.31 | 34.39 | 33.57 | 33.83 | 4,353,493 | -0.38(-1.10%) |
Feb 09, 2005 | 34.65 | 34.87 | 34.09 | 34.20 | 3,415,518 | -0.49(-1.41%) |
Feb 08, 2005 | 35.42 | 35.46 | 34.60 | 34.69 | 3,086,433 | -0.51(-1.44%) |
Feb 07, 2005 | 35.30 | 35.54 | 35.12 | 35.20 | 1,810,213 | -0.08(-0.22%) |
Feb 04, 2005 | 34.66 | 35.30 | 34.66 | 35.28 | 3,573,435 | +0.46(+1.33%) |
Feb 03, 2005 | 35.09 | 35.56 | 34.41 | 34.81 | 5,058,948 | -0.31(-0.89%) |
Feb 02, 2005 | 35.77 | 35.78 | 34.96 | 35.13 | 4,515,131 | -0.53(-1.49%) |
Feb 01, 2005 | 35.13 | 35.92 | 35.13 | 35.66 | 3,430,315 | +0.53(+1.51%) |
Jan 31, 2005 | 35.00 | 35.26 | 34.72 | 35.13 | 2,495,392 | +0.57(+1.64%) |
Jan 28, 2005 | 34.58 | 34.83 | 34.13 | 34.56 | 3,377,604 | -0.02(-0.05%) |
Jan 27, 2005 | 34.64 | 34.79 | 34.34 | 34.58 | 3,805,748 | -0.18(-0.53%) |
Jan 26, 2005 | 35.01 | 35.10 | 34.65 | 34.76 | 2,110,723 | +0.00(+0.00%) |
Jan 25, 2005 | 35.02 | 35.14 | 34.69 | 34.76 | 2,063,930 | -0.03(-0.08%) |
Jan 24, 2005 | 35.02 | 35.21 | 34.72 | 34.79 | 2,733,892 | -0.22(-0.62%) |
Jan 21, 2005 | 35.67 | 35.76 | 34.82 | 35.01 | 4,183,308 | -0.72(-2.03%) |
Jan 20, 2005 | 36.17 | 36.60 | 35.64 | 35.73 | 3,389,710 | -0.46(-1.28%) |
Jan 19, 2005 | 36.33 | 36.51 | 36.11 | 36.19 | 2,926,741 | -0.06(-0.17%) |
Jan 18, 2005 | 35.84 | 36.43 | 35.51 | 36.25 | 2,968,849 | +0.36(+1.00%) |
Jan 14, 2005 | 35.58 | 35.92 | 35.31 | 35.90 | 2,710,119 | +0.37(+1.03%) |
Jan 13, 2005 | 35.60 | 35.70 | 35.40 | 35.53 | 6,880,475 | -0.15(-0.42%) |
Jan 12, 2005 | 35.08 | 35.71 | 34.86 | 35.68 | 3,787,451 | +0.60(+1.72%) |
Jan 11, 2005 | 34.61 | 35.18 | 34.53 | 35.08 | 3,673,111 | +0.28(+0.80%) |
Jan 10, 2005 | 34.70 | 35.04 | 34.63 | 34.80 | 2,465,229 | +0.10(+0.28%) |
Jan 07, 2005 | 34.88 | 35.20 | 34.66 | 34.70 | 2,604,433 | -0.14(-0.40%) |
Jan 06, 2005 | 34.90 | 35.04 | 34.70 | 34.84 | 2,429,116 | -0.04(-0.12%) |
Jan 05, 2005 | 34.63 | 35.00 | 34.57 | 34.88 | 3,698,137 | +0.31(+0.88%) |
Jan 04, 2005 | 34.96 | 35.12 | 34.52 | 34.58 | 3,072,989 | -0.22(-0.63%) |
Jan 03, 2005 | 34.74 | 35.02 | 34.61 | 34.80 | 4,255,759 | +0.07(+0.20%) |
Dec 31, 2004 | 34.61 | 34.81 | 34.46 | 34.73 | 1,647,344 | +0.03(+0.08%) |
Dec 30, 2004 | 35.01 | 35.06 | 34.53 | 34.70 | 2,282,403 | -0.15(-0.43%) |
Dec 29, 2004 | 34.73 | 35.08 | 34.67 | 34.85 | 2,290,661 | +0.04(+0.13%) |
Dec 28, 2004 | 34.42 | 34.81 | 34.25 | 34.81 | 2,040,858 | +0.46(+1.35%) |
Dec 27, 2004 | 34.48 | 34.63 | 34.04 | 34.34 | 2,608,363 | +0.03(+0.10%) |
Dec 23, 2004 | 34.27 | 34.61 | 33.87 | 34.31 | 2,266,461 | +0.05(+0.15%) |
Dec 22, 2004 | 34.03 | 34.62 | 33.75 | 34.26 | 2,631,875 | +0.21(+0.61%) |
Dec 21, 2004 | 33.74 | 34.29 | 33.60 | 34.05 | 3,642,899 | +0.25(+0.75%) |
Dec 20, 2004 | 34.27 | 34.43 | 33.62 | 33.79 | 4,230,934 | -0.24(-0.72%) |
Dec 17, 2004 | 34.82 | 34.87 | 34.00 | 34.04 | 5,579,387 | -0.52(-1.51%) |
Dec 16, 2004 | 35.01 | 35.19 | 34.33 | 34.56 | 8,097,830 | -0.60(-1.71%) |
Dec 15, 2004 | 35.53 | 35.92 | 34.88 | 35.16 | 2,943,612 | -0.31(-0.88%) |
Dec 14, 2004 | 35.26 | 35.56 | 34.61 | 35.48 | 2,343,764 | +0.37(+1.04%) |
Dec 13, 2004 | 34.88 | 35.16 | 34.11 | 35.11 | 3,443,103 | +0.24(+0.70%) |
Dec 10, 2004 | 35.10 | 35.35 | 34.78 | 34.87 | 1,806,998 | -0.47(-1.33%) |
Dec 09, 2004 | 34.72 | 35.70 | 34.52 | 35.34 | 3,013,805 | +0.39(+1.12%) |
Dec 08, 2004 | 34.61 | 35.22 | 34.44 | 34.95 | 2,580,148 | +0.51(+1.49%) |
Dec 07, 2004 | 34.95 | 35.08 | 34.35 | 34.43 | 3,394,588 | -0.27(-0.78%) |
Dec 06, 2004 | 34.83 | 35.00 | 34.53 | 34.70 | 2,164,613 | -0.08(-0.23%) |
Dec 03, 2004 | 34.49 | 35.40 | 34.20 | 34.78 | 2,747,257 | +0.04(+0.13%) |
Dec 02, 2004 | 35.15 | 35.30 | 34.00 | 34.74 | 5,365,942 | -0.53(-1.51%) |
Dec 01, 2004 | 34.92 | 35.57 | 34.83 | 35.27 | 5,279,004 | +0.46(+1.31%) |
Nov 30, 2004 | 35.32 | 35.59 | 34.60 | 34.81 | 4,905,906 | -0.83(-2.33%) |
Nov 29, 2004 | 36.15 | 36.40 | 35.52 | 35.64 | 2,982,493 | -0.37(-1.04%) |
Nov 26, 2004 | 36.24 | 36.41 | 36.02 | 36.02 | 953,677 | -0.13(-0.36%) |
Nov 24, 2004 | 36.24 | 36.30 | 35.84 | 36.15 | 2,878,925 | +0.31(+0.88%) |
Nov 23, 2004 | 35.66 | 36.09 | 35.53 | 35.83 | 5,381,999 | -0.75(-2.05%) |
Nov 22, 2004 | 37.22 | 37.49 | 36.23 | 36.58 | 3,871,369 | -0.37(-1.01%) |
Nov 19, 2004 | 37.83 | 37.90 | 36.72 | 36.96 | 3,261,658 | -0.66(-1.76%) |
Nov 18, 2004 | 37.51 | 37.80 | 36.96 | 37.62 | 3,427,046 | +0.03(+0.07%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.37 | 37.60 | 2,125,158 | +0.21(+0.56%) |
Nov 16, 2004 | 37.90 | 37.98 | 37.17 | 37.39 | 2,178,605 | -0.65(-1.70%) |
Nov 15, 2004 | 37.87 | 38.09 | 37.58 | 38.03 | 2,431,849 | +0.11(+0.30%) |
Nov 12, 2004 | 38.38 | 38.40 | 37.42 | 37.92 | 3,009,332 | -0.52(-1.36%) |
Nov 11, 2004 | 37.86 | 38.74 | 37.56 | 38.44 | 3,186,877 | +0.69(+1.82%) |
Nov 10, 2004 | 37.26 | 37.96 | 36.76 | 37.75 | 3,777,550 | +0.68(+1.83%) |
Nov 09, 2004 | 36.96 | 37.19 | 36.86 | 37.07 | 2,775,586 | +0.07(+0.19%) |
Nov 08, 2004 | 36.62 | 37.12 | 36.34 | 37.00 | 3,835,470 | +0.91(+2.51%) |
Nov 05, 2004 | 36.41 | 36.62 | 35.79 | 36.10 | 2,686,584 | -0.13(-0.36%) |
Nov 04, 2004 | 35.80 | 36.27 | 35.52 | 36.23 | 2,978,708 | +0.61(+1.71%) |
Nov 03, 2004 | 36.13 | 36.31 | 35.27 | 35.62 | 2,641,624 | -0.47(-1.30%) |
Nov 02, 2004 | 36.31 | 36.40 | 35.80 | 36.09 | 3,995,353 | -0.03(-0.07%) |