Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 35.55 | 35.63 | 35.29 | 35.34 | 18,431,762 | -0.19(-0.55%) |
Oct 28, 2005 | 35.09 | 35.54 | 34.93 | 35.54 | 17,851,334 | +0.65(+1.85%) |
Oct 27, 2005 | 34.91 | 35.15 | 34.83 | 34.89 | 12,272,536 | -0.02(-0.05%) |
Oct 26, 2005 | 34.81 | 35.21 | 34.74 | 34.91 | 13,617,423 | +0.02(+0.05%) |
Oct 25, 2005 | 34.91 | 35.07 | 34.63 | 34.89 | 14,846,471 | -0.16(-0.46%) |
Oct 24, 2005 | 34.35 | 35.05 | 34.33 | 35.05 | 17,548,742 | +0.91(+2.65%) |
Oct 21, 2005 | 34.22 | 34.34 | 34.02 | 34.15 | 17,688,962 | +0.05(+0.14%) |
Oct 20, 2005 | 34.37 | 34.74 | 33.98 | 34.10 | 24,233,572 | -0.19(-0.57%) |
Oct 19, 2005 | 33.78 | 34.31 | 33.65 | 34.29 | 28,721,312 | +0.70(+2.09%) |
Oct 18, 2005 | 34.02 | 34.04 | 33.59 | 33.59 | 13,439,829 | -0.39(-1.14%) |
Oct 17, 2005 | 34.02 | 34.11 | 33.88 | 33.98 | 12,654,579 | +0.00(+0.00%) |
Oct 14, 2005 | 34.06 | 34.15 | 33.86 | 33.98 | 17,018,808 | +0.04(+0.12%) |
Oct 13, 2005 | 33.85 | 34.03 | 33.44 | 33.94 | 17,994,274 | +0.09(+0.26%) |
Oct 12, 2005 | 34.16 | 34.22 | 33.73 | 33.85 | 13,684,252 | +0.01(+0.02%) |
Oct 11, 2005 | 34.06 | 34.22 | 33.80 | 33.84 | 13,791,551 | -0.17(-0.50%) |
Oct 10, 2005 | 34.26 | 34.30 | 33.98 | 34.01 | 12,749,379 | -0.15(-0.43%) |
Oct 07, 2005 | 34.39 | 34.41 | 34.09 | 34.16 | 12,150,881 | +0.03(+0.09%) |
Oct 06, 2005 | 34.16 | 34.47 | 33.92 | 34.12 | 18,237,832 | +0.22(+0.64%) |
Oct 05, 2005 | 33.90 | 34.56 | 33.82 | 33.90 | 11,350,657 | +0.04(+0.12%) |
Oct 04, 2005 | 33.98 | 34.37 | 33.86 | 33.86 | 11,694,212 | -0.11(-0.33%) |
Oct 03, 2005 | 34.32 | 34.41 | 33.90 | 33.98 | 16,372,787 | -0.04(-0.12%) |
Sep 30, 2005 | 34.03 | 34.44 | 33.95 | 34.02 | 18,662,696 | +0.00(+0.00%) |
Sep 29, 2005 | 33.57 | 34.03 | 33.23 | 34.02 | 21,579,566 | +0.40(+1.20%) |
Sep 28, 2005 | 33.87 | 34.02 | 33.41 | 33.61 | 18,534,606 | -0.26(-0.76%) |
Sep 27, 2005 | 33.99 | 34.03 | 33.73 | 33.87 | 14,824,689 | -0.06(-0.19%) |
Sep 26, 2005 | 34.42 | 34.52 | 33.85 | 33.94 | 18,877,540 | -0.19(-0.54%) |
Sep 23, 2005 | 34.12 | 34.34 | 33.84 | 34.12 | 13,945,259 | +0.03(+0.09%) |
Sep 22, 2005 | 34.11 | 34.15 | 33.78 | 34.09 | 20,348,166 | -0.06(-0.17%) |
Sep 21, 2005 | 34.54 | 34.63 | 34.04 | 34.15 | 24,171,198 | -0.60(-1.72%) |
Sep 20, 2005 | 35.05 | 35.23 | 34.59 | 34.74 | 15,371,950 | -0.32(-0.90%) |
Sep 19, 2005 | 35.29 | 35.29 | 34.85 | 35.06 | 12,718,068 | -0.23(-0.66%) |
Sep 16, 2005 | 34.73 | 35.30 | 34.63 | 35.29 | 30,321,512 | +0.77(+2.22%) |
Sep 15, 2005 | 34.53 | 34.64 | 34.42 | 34.53 | 8,312,875 | +0.07(+0.21%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.34 | 34.45 | 14,057,014 | -0.02(-0.05%) |
Sep 13, 2005 | 34.37 | 34.70 | 34.37 | 34.47 | 14,237,949 | -0.03(-0.09%) |
Sep 12, 2005 | 34.66 | 34.79 | 34.49 | 34.50 | 14,997,333 | -0.20(-0.58%) |
Sep 09, 2005 | 34.79 | 34.87 | 34.67 | 34.70 | 16,587,261 | -0.06(-0.19%) |
Sep 08, 2005 | 34.96 | 35.03 | 34.74 | 34.77 | 12,965,090 | -0.23(-0.65%) |
Sep 07, 2005 | 35.03 | 35.08 | 34.87 | 35.00 | 9,814,069 | -0.03(-0.09%) |
Sep 06, 2005 | 34.80 | 35.08 | 34.70 | 35.03 | 13,490,199 | +0.36(+1.03%) |
Sep 02, 2005 | 34.95 | 35.02 | 34.63 | 34.67 | 11,761,908 | -0.15(-0.44%) |
Sep 01, 2005 | 34.78 | 35.26 | 34.49 | 34.83 | 16,306,824 | +0.06(+0.16%) |
Aug 31, 2005 | 34.77 | 34.77 | 34.36 | 34.77 | 13,309,387 | -0.06(-0.16%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.69 | 34.83 | 18,971,102 | -0.21(-0.60%) |
Aug 29, 2005 | 34.55 | 35.15 | 34.36 | 35.04 | 14,011,099 | +0.42(+1.21%) |
Aug 26, 2005 | 34.74 | 34.79 | 34.44 | 34.62 | 13,188,846 | -0.19(-0.53%) |
Aug 25, 2005 | 34.85 | 34.91 | 34.68 | 34.80 | 8,537,992 | +0.13(+0.37%) |
Aug 24, 2005 | 35.07 | 35.17 | 34.66 | 34.67 | 12,241,968 | -0.35(-0.99%) |
Aug 23, 2005 | 35.35 | 35.43 | 34.84 | 35.02 | 11,421,200 | -0.32(-0.91%) |
Aug 22, 2005 | 35.38 | 35.52 | 35.15 | 35.34 | 9,906,516 | +0.10(+0.28%) |
Aug 19, 2005 | 35.54 | 35.54 | 35.24 | 35.25 | 9,613,208 | -0.15(-0.41%) |
Aug 18, 2005 | 35.33 | 35.55 | 35.17 | 35.39 | 14,661,204 | +0.06(+0.16%) |
Aug 17, 2005 | 35.38 | 35.57 | 35.23 | 35.33 | 16,877,722 | +0.01(+0.02%) |
Aug 16, 2005 | 35.03 | 35.67 | 35.03 | 35.33 | 23,696,334 | +0.44(+1.25%) |
Aug 15, 2005 | 34.60 | 35.07 | 34.49 | 34.89 | 15,496,452 | +0.40(+1.15%) |
Aug 12, 2005 | 34.66 | 34.70 | 34.41 | 34.49 | 10,380,636 | -0.08(-0.23%) |
Aug 11, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 14,765,656 | +0.03(+0.09%) |
Aug 10, 2005 | 34.87 | 35.06 | 34.33 | 34.54 | 20,692,092 | -0.12(-0.35%) |
Aug 09, 2005 | 34.70 | 34.88 | 34.53 | 34.66 | 14,216,291 | -0.03(-0.09%) |
Aug 08, 2005 | 35.02 | 35.11 | 34.68 | 34.70 | 11,811,659 | -0.25(-0.72%) |
Aug 05, 2005 | 35.25 | 35.29 | 34.86 | 34.95 | 15,715,505 | -0.37(-1.05%) |
Aug 04, 2005 | 35.38 | 35.39 | 35.16 | 35.32 | 14,120,997 | -0.06(-0.16%) |
Aug 03, 2005 | 35.47 | 35.57 | 35.27 | 35.38 | 15,634,195 | -0.13(-0.36%) |
Aug 02, 2005 | 35.40 | 35.59 | 35.32 | 35.50 | 13,114,962 | +0.23(+0.64%) |
Aug 01, 2005 | 35.37 | 35.43 | 35.21 | 35.28 | 15,220,346 | +0.05(+0.14%) |
Jul 29, 2005 | 35.55 | 35.71 | 35.23 | 35.23 | 16,244,944 | -0.33(-0.93%) |
Jul 28, 2005 | 35.65 | 35.77 | 35.50 | 35.56 | 14,979,635 | -0.11(-0.32%) |
Jul 27, 2005 | 35.85 | 35.95 | 35.51 | 35.67 | 28,537,900 | -0.31(-0.85%) |
Jul 26, 2005 | 36.01 | 36.15 | 35.89 | 35.98 | 19,159,958 | -0.11(-0.29%) |
Jul 25, 2005 | 36.30 | 36.42 | 36.09 | 36.09 | 12,665,099 | -0.15(-0.42%) |
Jul 22, 2005 | 36.14 | 36.24 | 35.97 | 36.24 | 10,010,226 | +0.20(+0.56%) |
Jul 21, 2005 | 36.28 | 36.33 | 36.04 | 36.04 | 14,798,452 | -0.21(-0.58%) |
Jul 20, 2005 | 36.22 | 36.34 | 36.02 | 36.25 | 16,253,608 | +0.03(+0.09%) |
Jul 19, 2005 | 36.59 | 36.85 | 36.03 | 36.22 | 22,768,268 | -0.21(-0.58%) |
Jul 18, 2005 | 36.60 | 36.84 | 36.43 | 36.43 | 23,837,544 | -0.73(-1.96%) |
Jul 15, 2005 | 37.02 | 37.21 | 36.99 | 37.15 | 17,262,736 | +0.14(+0.37%) |
Jul 14, 2005 | 37.01 | 37.13 | 36.93 | 37.02 | 17,134,028 | +0.05(+0.13%) |
Jul 13, 2005 | 36.96 | 37.01 | 36.69 | 36.97 | 17,470,898 | +0.36(+0.97%) |
Jul 12, 2005 | 36.50 | 36.82 | 36.42 | 36.61 | 18,198,600 | +0.11(+0.31%) |
Jul 11, 2005 | 36.59 | 36.75 | 36.36 | 36.50 | 19,203,522 | +0.02(+0.04%) |
Jul 08, 2005 | 36.16 | 36.54 | 36.01 | 36.48 | 18,719,624 | +0.38(+1.05%) |
Jul 07, 2005 | 36.08 | 36.20 | 35.80 | 36.10 | 21,451,228 | -0.02(-0.04%) |
Jul 06, 2005 | 36.48 | 36.52 | 36.12 | 36.12 | 28,308,700 | -0.33(-0.91%) |
Jul 05, 2005 | 36.44 | 36.51 | 36.05 | 36.45 | 32,072,822 | +0.10(+0.29%) |
Jul 01, 2005 | 36.85 | 37.08 | 36.01 | 36.34 | 43,316,428 | -0.51(-1.38%) |
Jun 30, 2005 | 37.50 | 37.57 | 36.83 | 36.85 | 52,042,164 | -1.05(-2.77%) |
Jun 29, 2005 | 37.78 | 38.04 | 37.76 | 37.90 | 11,418,353 | +0.19(+0.51%) |
Jun 28, 2005 | 37.69 | 37.90 | 37.54 | 37.71 | 10,176,063 | +0.22(+0.58%) |
Jun 27, 2005 | 37.78 | 37.90 | 37.45 | 37.49 | 11,878,612 | -0.28(-0.75%) |
Jun 24, 2005 | 37.61 | 38.06 | 37.47 | 37.78 | 15,363,782 | +0.12(+0.32%) |
Jun 23, 2005 | 37.98 | 38.12 | 37.56 | 37.65 | 13,171,767 | -0.38(-1.00%) |
Jun 22, 2005 | 38.03 | 38.33 | 38.01 | 38.03 | 13,236,122 | -0.01(-0.02%) |
Jun 21, 2005 | 37.74 | 38.19 | 37.74 | 38.04 | 15,884,559 | +0.30(+0.79%) |
Jun 20, 2005 | 37.51 | 37.88 | 37.41 | 37.74 | 10,139,925 | +0.06(+0.15%) |
Jun 17, 2005 | 37.88 | 37.88 | 37.48 | 37.69 | 17,174,248 | +0.17(+0.45%) |
Jun 16, 2005 | 37.64 | 37.73 | 37.46 | 37.52 | 8,336,389 | -0.14(-0.36%) |
Jun 15, 2005 | 37.29 | 37.68 | 37.11 | 37.65 | 12,536,390 | +0.51(+1.37%) |
Jun 14, 2005 | 37.04 | 37.22 | 36.98 | 37.14 | 6,935,564 | +0.04(+0.11%) |
Jun 13, 2005 | 37.00 | 37.32 | 36.87 | 37.10 | 7,136,424 | -0.06(-0.17%) |
Jun 10, 2005 | 37.13 | 37.31 | 36.98 | 37.17 | 6,319,616 | -0.07(-0.20%) |
Jun 09, 2005 | 37.03 | 37.34 | 36.91 | 37.24 | 7,838,508 | +0.15(+0.39%) |
Jun 08, 2005 | 37.17 | 37.33 | 37.02 | 37.10 | 6,648,691 | +0.04(+0.11%) |
Jun 07, 2005 | 37.14 | 37.38 | 37.02 | 37.06 | 7,769,698 | -0.03(-0.09%) |
Jun 06, 2005 | 36.96 | 37.13 | 36.81 | 37.09 | 5,599,588 | +0.10(+0.26%) |
Jun 03, 2005 | 37.02 | 37.18 | 36.93 | 36.99 | 7,969,197 | -0.32(-0.87%) |
Jun 02, 2005 | 37.35 | 37.35 | 37.15 | 37.31 | 8,290,103 | -0.09(-0.24%) |
Jun 01, 2005 | 37.14 | 37.73 | 37.09 | 37.40 | 11,347,192 | -0.02(-0.06%) |
May 31, 2005 | 37.62 | 37.69 | 37.43 | 37.43 | 11,279,991 | -0.27(-0.71%) |
May 27, 2005 | 37.61 | 37.73 | 37.48 | 37.69 | 6,807,968 | -0.05(-0.13%) |
May 26, 2005 | 37.76 | 37.82 | 37.57 | 37.74 | 8,583,535 | +0.14(+0.37%) |
May 25, 2005 | 37.46 | 37.65 | 37.41 | 37.61 | 9,249,605 | -0.06(-0.15%) |
May 24, 2005 | 37.57 | 37.77 | 37.41 | 37.66 | 7,906,822 | +0.05(+0.13%) |
May 23, 2005 | 37.57 | 37.78 | 37.55 | 37.61 | 7,090,015 | -0.02(-0.04%) |
May 20, 2005 | 37.57 | 37.69 | 37.37 | 37.63 | 9,466,925 | +0.10(+0.26%) |
May 19, 2005 | 37.45 | 37.77 | 37.31 | 37.53 | 8,304,088 | -0.16(-0.43%) |
May 18, 2005 | 37.35 | 37.78 | 37.33 | 37.69 | 11,237,294 | +0.41(+1.11%) |
May 17, 2005 | 36.81 | 37.33 | 36.72 | 37.28 | 8,549,502 | +0.23(+0.63%) |
May 16, 2005 | 36.47 | 37.10 | 36.47 | 37.05 | 8,693,309 | +0.58(+1.60%) |
May 13, 2005 | 36.77 | 36.80 | 36.14 | 36.47 | 12,179,098 | -0.17(-0.46%) |
May 12, 2005 | 36.77 | 37.07 | 36.58 | 36.64 | 11,190,513 | -0.26(-0.70%) |
May 11, 2005 | 36.68 | 36.96 | 36.47 | 36.89 | 9,432,273 | +0.23(+0.62%) |
May 10, 2005 | 36.63 | 36.93 | 36.51 | 36.67 | 9,496,380 | -0.28(-0.77%) |
May 09, 2005 | 36.69 | 36.96 | 36.64 | 36.95 | 6,864,155 | +0.19(+0.53%) |
May 06, 2005 | 37.12 | 37.13 | 36.65 | 36.76 | 9,605,906 | -0.29(-0.79%) |
May 05, 2005 | 37.02 | 37.29 | 36.68 | 37.05 | 10,110,966 | -0.10(-0.26%) |
May 04, 2005 | 36.85 | 37.15 | 36.51 | 37.14 | 12,115,239 | +0.49(+1.34%) |
May 03, 2005 | 36.60 | 36.95 | 36.45 | 36.65 | 12,242,463 | +0.02(+0.04%) |
May 02, 2005 | 36.22 | 36.68 | 36.21 | 36.64 | 9,798,104 | +0.24(+0.67%) |
Apr 29, 2005 | 36.25 | 36.41 | 35.84 | 36.39 | 13,334,758 | +0.28(+0.78%) |
Apr 28, 2005 | 36.09 | 36.38 | 35.98 | 36.11 | 9,916,788 | -0.15(-0.40%) |
Apr 27, 2005 | 35.79 | 36.35 | 35.71 | 36.26 | 11,892,473 | +0.21(+0.58%) |
Apr 26, 2005 | 36.08 | 36.37 | 36.00 | 36.05 | 8,997,385 | -0.18(-0.49%) |
Apr 25, 2005 | 36.13 | 36.29 | 35.76 | 36.22 | 10,136,089 | +0.37(+1.04%) |
Apr 22, 2005 | 35.77 | 36.12 | 35.43 | 35.85 | 11,075,418 | -0.02(-0.05%) |
Apr 21, 2005 | 35.88 | 36.04 | 35.12 | 35.87 | 16,055,717 | +0.13(+0.36%) |
Apr 20, 2005 | 36.30 | 36.31 | 35.63 | 35.74 | 13,800,957 | -0.57(-1.56%) |
Apr 19, 2005 | 36.20 | 36.44 | 36.15 | 36.30 | 12,023,410 | +0.16(+0.45%) |
Apr 18, 2005 | 36.07 | 36.32 | 35.87 | 36.14 | 21,016,586 | +0.36(+1.02%) |
Apr 15, 2005 | 35.93 | 36.34 | 35.56 | 35.78 | 16,620,181 | -0.32(-0.90%) |
Apr 14, 2005 | 36.38 | 36.44 | 36.08 | 36.10 | 12,322,163 | -0.35(-0.95%) |
Apr 13, 2005 | 36.68 | 36.94 | 36.25 | 36.45 | 10,611,694 | -0.33(-0.90%) |
Apr 12, 2005 | 36.28 | 37.01 | 36.08 | 36.78 | 12,756,185 | +0.44(+1.20%) |
Apr 11, 2005 | 36.32 | 36.50 | 36.21 | 36.34 | 8,438,243 | +0.24(+0.67%) |
Apr 08, 2005 | 36.44 | 36.51 | 36.06 | 36.10 | 8,326,983 | -0.12(-0.33%) |
Apr 07, 2005 | 36.24 | 36.47 | 36.16 | 36.22 | 10,583,477 | +0.19(+0.52%) |
Apr 06, 2005 | 36.01 | 36.29 | 35.88 | 36.04 | 10,131,262 | +0.23(+0.65%) |
Apr 05, 2005 | 35.84 | 36.05 | 35.67 | 35.80 | 10,526,053 | +0.12(+0.34%) |
Apr 04, 2005 | 35.47 | 35.74 | 35.16 | 35.68 | 15,181,362 | +0.12(+0.34%) |
Apr 01, 2005 | 35.89 | 36.10 | 35.33 | 35.56 | 14,557,865 | -0.07(-0.20%) |
Mar 31, 2005 | 35.55 | 35.96 | 35.44 | 35.63 | 15,229,133 | +0.06(+0.18%) |
Mar 30, 2005 | 35.39 | 35.71 | 35.25 | 35.57 | 15,222,945 | +0.11(+0.30%) |
Mar 29, 2005 | 35.80 | 35.94 | 35.39 | 35.46 | 14,320,496 | -0.32(-0.90%) |
Mar 28, 2005 | 35.58 | 36.15 | 35.53 | 35.79 | 14,913,919 | +0.44(+1.23%) |
Mar 24, 2005 | 35.76 | 35.98 | 35.35 | 35.35 | 13,333,891 | -0.19(-0.52%) |
Mar 23, 2005 | 35.16 | 35.73 | 35.08 | 35.54 | 23,443,248 | +0.26(+0.73%) |
Mar 22, 2005 | 35.80 | 35.98 | 35.07 | 35.28 | 15,807,705 | -0.52(-1.44%) |
Mar 21, 2005 | 36.07 | 36.14 | 35.49 | 35.80 | 12,417,829 | -0.52(-1.42%) |
Mar 18, 2005 | 36.26 | 36.47 | 35.92 | 36.31 | 23,830,614 | +0.13(+0.36%) |
Mar 17, 2005 | 36.28 | 36.49 | 36.12 | 36.18 | 9,386,730 | -0.02(-0.04%) |
Mar 16, 2005 | 36.52 | 36.57 | 36.08 | 36.20 | 15,852,258 | -0.60(-1.62%) |
Mar 15, 2005 | 36.93 | 37.33 | 36.78 | 36.80 | 8,841,077 | -0.21(-0.57%) |
Mar 14, 2005 | 36.95 | 37.05 | 36.58 | 37.01 | 11,397,438 | +0.02(+0.07%) |
Mar 11, 2005 | 37.08 | 37.25 | 36.81 | 36.98 | 9,399,477 | -0.07(-0.20%) |
Mar 10, 2005 | 37.01 | 37.35 | 36.81 | 37.06 | 9,933,867 | +0.13(+0.35%) |
Mar 09, 2005 | 37.29 | 37.33 | 36.79 | 36.93 | 17,176,352 | -0.45(-1.21%) |
Mar 08, 2005 | 37.37 | 37.54 | 37.13 | 37.38 | 9,659,123 | -0.17(-0.45%) |
Mar 07, 2005 | 37.73 | 37.89 | 37.53 | 37.55 | 9,479,796 | -0.25(-0.66%) |
Mar 04, 2005 | 37.65 | 37.90 | 37.57 | 37.80 | 11,001,410 | +0.36(+0.97%) |
Mar 03, 2005 | 37.60 | 37.77 | 37.06 | 37.44 | 11,266,130 | -0.19(-0.52%) |
Mar 02, 2005 | 37.49 | 37.83 | 37.47 | 37.63 | 12,011,281 | -0.41(-1.08%) |
Mar 01, 2005 | 37.69 | 38.14 | 37.69 | 38.04 | 13,104,071 | +0.35(+0.92%) |
Feb 28, 2005 | 37.61 | 37.90 | 37.44 | 37.69 | 12,429,586 | -0.11(-0.30%) |
Feb 25, 2005 | 37.25 | 37.97 | 37.09 | 37.81 | 10,099,951 | +0.48(+1.28%) |
Feb 24, 2005 | 36.89 | 37.49 | 36.86 | 37.33 | 11,618,224 | +0.38(+1.03%) |
Feb 23, 2005 | 36.81 | 37.15 | 36.67 | 36.95 | 9,578,927 | +0.43(+1.17%) |
Feb 22, 2005 | 36.81 | 36.95 | 36.49 | 36.52 | 14,972,952 | -0.44(-1.18%) |
Feb 18, 2005 | 37.45 | 37.46 | 36.89 | 36.96 | 14,369,504 | -0.50(-1.34%) |
Feb 17, 2005 | 37.78 | 37.98 | 37.44 | 37.46 | 11,389,023 | -0.33(-0.88%) |
Feb 16, 2005 | 37.79 | 37.90 | 37.57 | 37.79 | 7,636,162 | -0.23(-0.62%) |
Feb 15, 2005 | 37.82 | 38.03 | 37.78 | 38.03 | 7,171,077 | +0.10(+0.28%) |
Feb 14, 2005 | 37.89 | 38.05 | 37.82 | 37.92 | 7,286,048 | +0.09(+0.23%) |
Feb 11, 2005 | 37.92 | 38.03 | 37.68 | 37.83 | 8,711,131 | -0.09(-0.23%) |
Feb 10, 2005 | 37.69 | 37.98 | 37.65 | 37.92 | 7,460,053 | +0.40(+1.06%) |
Feb 09, 2005 | 37.86 | 37.96 | 37.52 | 37.52 | 6,791,880 | -0.36(-0.96%) |
Feb 08, 2005 | 37.61 | 37.92 | 37.61 | 37.89 | 5,682,259 | +0.20(+0.54%) |
Feb 07, 2005 | 37.72 | 37.86 | 37.58 | 37.69 | 8,717,814 | -0.20(-0.53%) |
Feb 04, 2005 | 37.41 | 37.90 | 37.41 | 37.89 | 9,331,286 | +0.40(+1.06%) |
Feb 03, 2005 | 37.53 | 37.65 | 37.36 | 37.49 | 9,222,997 | -0.27(-0.71%) |
Feb 02, 2005 | 37.53 | 37.78 | 37.49 | 37.76 | 8,864,344 | +0.04(+0.11%) |
Feb 01, 2005 | 37.46 | 37.82 | 37.44 | 37.72 | 10,040,795 | +0.25(+0.67%) |
Jan 31, 2005 | 37.13 | 37.52 | 37.09 | 37.47 | 13,364,955 | +0.54(+1.47%) |
Jan 28, 2005 | 36.71 | 36.98 | 36.69 | 36.93 | 8,461,262 | +0.14(+0.37%) |
Jan 27, 2005 | 36.81 | 36.99 | 36.64 | 36.79 | 7,054,496 | -0.19(-0.52%) |
Jan 26, 2005 | 36.95 | 37.10 | 36.79 | 36.98 | 9,546,750 | +0.15(+0.39%) |
Jan 25, 2005 | 36.55 | 37.09 | 36.55 | 36.84 | 9,121,020 | +0.30(+0.82%) |
Jan 24, 2005 | 36.48 | 36.88 | 36.47 | 36.54 | 8,891,200 | +0.11(+0.29%) |
Jan 21, 2005 | 36.57 | 36.77 | 36.38 | 36.43 | 10,221,235 | -0.18(-0.49%) |
Jan 20, 2005 | 36.30 | 36.82 | 36.29 | 36.61 | 13,721,009 | +0.27(+0.76%) |
Jan 19, 2005 | 36.56 | 36.67 | 36.30 | 36.34 | 13,414,087 | -0.61(-1.66%) |
Jan 18, 2005 | 36.39 | 37.15 | 36.13 | 36.95 | 19,248,694 | +0.68(+1.87%) |
Jan 14, 2005 | 36.24 | 36.37 | 36.04 | 36.27 | 13,892,167 | +0.32(+0.88%) |
Jan 13, 2005 | 36.44 | 36.48 | 35.88 | 35.96 | 15,101,537 | -0.45(-1.24%) |
Jan 12, 2005 | 36.51 | 36.64 | 36.15 | 36.41 | 12,878,707 | -0.10(-0.27%) |
Jan 11, 2005 | 36.48 | 36.71 | 36.33 | 36.51 | 11,015,395 | -0.09(-0.24%) |
Jan 10, 2005 | 36.18 | 36.64 | 36.18 | 36.60 | 14,220,004 | +0.45(+1.25%) |
Jan 07, 2005 | 36.60 | 36.65 | 36.13 | 36.14 | 13,053,454 | -0.40(-1.08%) |
Jan 06, 2005 | 36.70 | 36.87 | 36.35 | 36.54 | 18,071,500 | -0.06(-0.15%) |
Jan 05, 2005 | 36.88 | 37.12 | 36.56 | 36.60 | 18,316,666 | -0.43(-1.16%) |
Jan 04, 2005 | 37.50 | 37.76 | 36.96 | 37.02 | 12,702,722 | -0.52(-1.38%) |
Jan 03, 2005 | 37.70 | 37.94 | 37.31 | 37.54 | 12,670,792 | -0.43(-1.13%) |
Dec 31, 2004 | 37.82 | 38.15 | 37.79 | 37.97 | 6,619,608 | +0.02(+0.06%) |
Dec 30, 2004 | 37.90 | 38.11 | 37.86 | 37.94 | 6,965,266 | +0.08(+0.21%) |
Dec 29, 2004 | 37.79 | 38.01 | 37.79 | 37.86 | 7,172,685 | -0.09(-0.23%) |
Dec 28, 2004 | 37.65 | 37.99 | 37.65 | 37.95 | 6,080,515 | +0.25(+0.66%) |
Dec 27, 2004 | 37.67 | 37.90 | 37.67 | 37.70 | 5,299,102 | -0.03(-0.09%) |
Dec 23, 2004 | 37.87 | 37.96 | 37.70 | 37.73 | 6,424,564 | -0.08(-0.21%) |
Dec 22, 2004 | 37.43 | 37.89 | 37.36 | 37.82 | 11,098,066 | +0.40(+1.06%) |
Dec 21, 2004 | 36.98 | 37.53 | 36.81 | 37.42 | 9,226,338 | +0.64(+1.74%) |
Dec 20, 2004 | 36.77 | 37.13 | 36.59 | 36.78 | 10,868,617 | +0.26(+0.71%) |
Dec 17, 2004 | 36.85 | 37.29 | 36.52 | 36.52 | 20,901,368 | -0.72(-1.93%) |
Dec 16, 2004 | 37.02 | 37.27 | 36.97 | 37.24 | 11,768,714 | +0.13(+0.35%) |
Dec 15, 2004 | 36.98 | 37.19 | 36.97 | 37.11 | 10,977,153 | +0.08(+0.22%) |
Dec 14, 2004 | 37.02 | 37.14 | 36.89 | 37.03 | 11,150,044 | -0.11(-0.28%) |
Dec 13, 2004 | 37.17 | 37.28 | 37.01 | 37.14 | 12,045,191 | +0.06(+0.17%) |
Dec 10, 2004 | 37.13 | 37.31 | 36.97 | 37.07 | 8,144,315 | -0.26(-0.69%) |
Dec 09, 2004 | 37.20 | 37.37 | 37.02 | 37.33 | 7,675,517 | +0.07(+0.20%) |
Dec 08, 2004 | 37.21 | 37.35 | 36.97 | 37.26 | 9,698,726 | +0.21(+0.57%) |
Dec 07, 2004 | 37.44 | 37.66 | 37.00 | 37.05 | 10,252,298 | -0.53(-1.40%) |
Dec 06, 2004 | 37.23 | 37.61 | 37.21 | 37.57 | 7,518,962 | +0.15(+0.39%) |
Dec 03, 2004 | 37.31 | 37.58 | 37.18 | 37.43 | 8,946,272 | -0.08(-0.22%) |
Dec 02, 2004 | 37.50 | 37.78 | 37.37 | 37.51 | 8,382,922 | -0.14(-0.36%) |
Dec 01, 2004 | 37.01 | 37.66 | 37.01 | 37.65 | 13,341,688 | +0.26(+0.69%) |
Nov 30, 2004 | 37.27 | 37.52 | 37.17 | 37.39 | 11,055,864 | -0.06(-0.15%) |
Nov 29, 2004 | 37.37 | 37.65 | 37.17 | 37.44 | 9,544,893 | -0.11(-0.28%) |
Nov 26, 2004 | 37.46 | 37.72 | 37.39 | 37.55 | 2,990,877 | +0.01(+0.02%) |
Nov 24, 2004 | 37.33 | 37.69 | 37.33 | 37.54 | 8,806,177 | +0.05(+0.13%) |
Nov 23, 2004 | 37.19 | 37.52 | 37.18 | 37.49 | 10,328,905 | +0.11(+0.30%) |
Nov 22, 2004 | 36.85 | 37.44 | 36.85 | 37.38 | 11,170,588 | +0.33(+0.89%) |
Nov 19, 2004 | 37.30 | 37.38 | 36.85 | 37.05 | 16,018,961 | -0.45(-1.21%) |
Nov 18, 2004 | 37.33 | 37.72 | 37.28 | 37.50 | 13,001,846 | -0.15(-0.39%) |
Nov 17, 2004 | 37.99 | 38.19 | 37.46 | 37.65 | 11,472,560 | -0.15(-0.39%) |
Nov 16, 2004 | 38.24 | 38.28 | 37.61 | 37.79 | 11,933,437 | -0.45(-1.18%) |
Nov 15, 2004 | 38.13 | 38.36 | 38.07 | 38.24 | 9,344,404 | -0.09(-0.23%) |
Nov 12, 2004 | 37.94 | 38.36 | 37.84 | 38.33 | 9,300,594 | +0.27(+0.70%) |
Nov 11, 2004 | 37.57 | 38.18 | 37.55 | 38.07 | 11,170,960 | +0.71(+1.90%) |
Nov 10, 2004 | 37.27 | 37.68 | 37.17 | 37.35 | 8,826,598 | +0.24(+0.65%) |
Nov 09, 2004 | 37.33 | 37.37 | 37.02 | 37.11 | 8,691,206 | -0.03(-0.09%) |
Nov 08, 2004 | 37.10 | 37.52 | 36.93 | 37.14 | 8,653,335 | +0.02(+0.04%) |
Nov 05, 2004 | 37.37 | 37.53 | 37.06 | 37.13 | 12,054,473 | -0.24(-0.65%) |
Nov 04, 2004 | 36.89 | 37.46 | 36.79 | 37.37 | 11,273,432 | +0.49(+1.34%) |
Nov 03, 2004 | 36.96 | 37.13 | 36.77 | 36.88 | 11,989,747 | +0.38(+1.04%) |
Nov 02, 2004 | 36.05 | 36.85 | 36.05 | 36.50 | 9,769,392 | +0.05(+0.13%) |