Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.38 | 41.52 | 41.08 | 41.31 | 4,356,621 | -0.12(-0.30%) |
Oct 28, 2005 | 41.20 | 41.48 | 40.67 | 41.43 | 3,311,527 | +0.53(+1.29%) |
Oct 27, 2005 | 40.76 | 41.35 | 40.60 | 40.90 | 5,534,041 | -0.18(-0.44%) |
Oct 26, 2005 | 41.54 | 41.76 | 41.08 | 41.08 | 6,995,821 | -0.27(-0.64%) |
Oct 25, 2005 | 41.91 | 41.95 | 41.02 | 41.35 | 4,754,725 | -0.77(-1.82%) |
Oct 24, 2005 | 41.59 | 42.21 | 41.39 | 42.12 | 4,623,526 | +0.72(+1.75%) |
Oct 21, 2005 | 42.02 | 42.09 | 41.24 | 41.39 | 6,092,625 | -0.51(-1.22%) |
Oct 20, 2005 | 43.00 | 43.00 | 41.77 | 41.90 | 4,777,249 | -1.09(-2.54%) |
Oct 19, 2005 | 42.91 | 43.22 | 41.83 | 43.00 | 9,582,653 | +0.40(+0.95%) |
Oct 18, 2005 | 42.46 | 42.73 | 42.11 | 42.59 | 3,057,011 | -0.11(-0.25%) |
Oct 17, 2005 | 42.75 | 42.75 | 42.21 | 42.70 | 3,864,481 | +0.05(+0.12%) |
Oct 14, 2005 | 42.32 | 42.73 | 42.19 | 42.65 | 3,531,132 | +0.33(+0.79%) |
Oct 13, 2005 | 42.18 | 42.50 | 42.17 | 42.32 | 3,637,556 | -0.11(-0.25%) |
Oct 12, 2005 | 42.32 | 42.87 | 42.28 | 42.42 | 3,944,440 | +0.01(+0.02%) |
Oct 11, 2005 | 42.28 | 42.62 | 42.25 | 42.41 | 4,591,993 | +0.05(+0.12%) |
Oct 10, 2005 | 42.44 | 42.82 | 42.29 | 42.36 | 3,835,764 | -0.11(-0.27%) |
Oct 07, 2005 | 42.18 | 42.53 | 41.90 | 42.48 | 3,534,511 | +0.39(+0.92%) |
Oct 06, 2005 | 41.77 | 42.23 | 41.73 | 42.09 | 3,987,798 | +0.26(+0.63%) |
Oct 05, 2005 | 42.83 | 42.83 | 41.83 | 41.83 | 3,148,795 | -1.05(-2.44%) |
Oct 04, 2005 | 42.57 | 43.43 | 42.51 | 42.87 | 4,950,680 | +0.39(+0.93%) |
Oct 03, 2005 | 42.47 | 42.77 | 42.34 | 42.48 | 3,000,139 | +0.02(+0.04%) |
Sep 30, 2005 | 42.50 | 42.71 | 42.23 | 42.46 | 3,198,347 | +0.11(+0.25%) |
Sep 29, 2005 | 42.18 | 42.40 | 41.85 | 42.36 | 4,019,894 | +0.11(+0.25%) |
Sep 28, 2005 | 42.11 | 42.65 | 42.11 | 42.25 | 3,185,959 | +0.12(+0.30%) |
Sep 27, 2005 | 42.41 | 42.50 | 41.87 | 42.12 | 4,759,230 | -0.28(-0.66%) |
Sep 26, 2005 | 42.71 | 42.90 | 42.09 | 42.41 | 4,692,786 | -0.20(-0.46%) |
Sep 23, 2005 | 41.93 | 42.76 | 41.62 | 42.60 | 8,301,061 | +0.72(+1.72%) |
Sep 22, 2005 | 40.85 | 41.94 | 40.73 | 41.88 | 9,132,745 | +0.96(+2.35%) |
Sep 21, 2005 | 41.26 | 41.30 | 40.58 | 40.92 | 5,824,595 | -0.26(-0.62%) |
Sep 20, 2005 | 41.29 | 41.58 | 41.17 | 41.17 | 3,185,396 | -0.05(-0.11%) |
Sep 19, 2005 | 41.59 | 41.59 | 40.92 | 41.22 | 4,028,340 | -0.37(-0.90%) |
Sep 16, 2005 | 41.40 | 41.59 | 41.13 | 41.59 | 5,635,397 | +0.32(+0.77%) |
Sep 15, 2005 | 41.49 | 41.56 | 41.13 | 41.27 | 3,859,413 | -0.11(-0.27%) |
Sep 14, 2005 | 41.19 | 41.44 | 40.87 | 41.39 | 4,519,917 | +0.18(+0.44%) |
Sep 13, 2005 | 41.50 | 41.52 | 41.16 | 41.20 | 2,810,378 | -0.28(-0.68%) |
Sep 12, 2005 | 41.24 | 41.52 | 41.11 | 41.49 | 3,144,290 | +0.16(+0.39%) |
Sep 09, 2005 | 40.93 | 41.33 | 40.78 | 41.33 | 3,604,334 | +0.39(+0.96%) |
Sep 08, 2005 | 40.97 | 41.20 | 40.76 | 40.93 | 2,860,493 | -0.07(-0.18%) |
Sep 07, 2005 | 40.92 | 41.07 | 40.81 | 41.01 | 2,314,296 | +0.06(+0.14%) |
Sep 06, 2005 | 40.76 | 41.23 | 40.65 | 40.95 | 3,027,731 | +0.41(+1.01%) |
Sep 02, 2005 | 40.83 | 40.83 | 40.34 | 40.54 | 3,278,868 | -0.25(-0.60%) |
Sep 01, 2005 | 40.72 | 41.22 | 40.68 | 40.79 | 3,594,761 | +0.09(+0.21%) |
Aug 31, 2005 | 40.50 | 40.73 | 40.01 | 40.70 | 3,682,603 | +0.14(+0.35%) |
Aug 30, 2005 | 40.74 | 40.75 | 40.23 | 40.56 | 2,502,931 | -0.25(-0.60%) |
Aug 29, 2005 | 40.55 | 40.86 | 40.44 | 40.80 | 3,444,417 | +0.01(+0.03%) |
Aug 26, 2005 | 40.90 | 41.03 | 40.77 | 40.79 | 3,442,727 | -0.11(-0.26%) |
Aug 25, 2005 | 41.15 | 41.19 | 40.78 | 40.90 | 3,480,454 | -0.25(-0.60%) |
Aug 24, 2005 | 40.85 | 41.33 | 40.77 | 41.15 | 5,723,239 | -0.10(-0.24%) |
Aug 23, 2005 | 41.37 | 41.45 | 41.12 | 41.25 | 3,579,558 | -0.12(-0.29%) |
Aug 22, 2005 | 41.13 | 41.48 | 41.09 | 41.37 | 3,533,385 | +0.31(+0.74%) |
Aug 19, 2005 | 41.13 | 41.20 | 40.92 | 41.06 | 2,996,198 | +0.26(+0.64%) |
Aug 18, 2005 | 40.84 | 41.08 | 40.72 | 40.80 | 3,307,023 | -0.04(-0.09%) |
Aug 17, 2005 | 40.65 | 40.90 | 40.46 | 40.84 | 2,466,894 | +0.25(+0.61%) |
Aug 16, 2005 | 40.95 | 41.02 | 40.59 | 40.59 | 3,143,727 | -0.32(-0.77%) |
Aug 15, 2005 | 40.38 | 40.98 | 40.30 | 40.90 | 2,749,564 | +0.56(+1.38%) |
Aug 12, 2005 | 40.67 | 40.81 | 40.22 | 40.35 | 2,023,179 | -0.36(-0.89%) |
Aug 11, 2005 | 40.27 | 40.73 | 40.26 | 40.71 | 2,494,485 | +0.39(+0.97%) |
Aug 10, 2005 | 40.74 | 41.02 | 40.14 | 40.32 | 3,323,915 | -0.34(-0.83%) |
Aug 09, 2005 | 40.67 | 41.01 | 40.59 | 40.65 | 2,237,153 | -0.18(-0.43%) |
Aug 08, 2005 | 40.92 | 41.16 | 40.69 | 40.83 | 2,103,138 | -0.02(-0.05%) |
Aug 05, 2005 | 40.87 | 40.97 | 40.67 | 40.85 | 2,612,734 | -0.02(-0.04%) |
Aug 04, 2005 | 40.98 | 41.02 | 40.65 | 40.87 | 2,297,967 | -0.12(-0.30%) |
Aug 03, 2005 | 40.89 | 41.04 | 40.72 | 41.00 | 2,241,658 | +0.09(+0.22%) |
Aug 02, 2005 | 40.72 | 40.92 | 40.67 | 40.91 | 3,143,164 | +0.21(+0.51%) |
Aug 01, 2005 | 40.89 | 41.04 | 40.68 | 40.70 | 4,375,766 | -0.21(-0.52%) |
Jul 29, 2005 | 41.09 | 41.12 | 40.73 | 40.91 | 5,140,441 | -0.29(-0.71%) |
Jul 28, 2005 | 40.85 | 41.26 | 40.85 | 41.20 | 2,203,368 | +0.27(+0.67%) |
Jul 27, 2005 | 41.25 | 41.29 | 40.77 | 40.93 | 6,736,800 | -0.32(-0.78%) |
Jul 26, 2005 | 41.65 | 41.73 | 41.25 | 41.25 | 5,571,768 | -0.41(-0.98%) |
Jul 25, 2005 | 41.47 | 41.78 | 41.39 | 41.66 | 4,401,668 | +0.19(+0.45%) |
Jul 22, 2005 | 41.02 | 41.47 | 40.95 | 41.47 | 6,820,137 | +0.45(+1.10%) |
Jul 21, 2005 | 40.93 | 41.23 | 40.69 | 41.02 | 7,734,594 | +0.09(+0.22%) |
Jul 20, 2005 | 39.60 | 41.18 | 39.28 | 40.93 | 7,854,532 | +1.66(+4.23%) |
Jul 19, 2005 | 39.51 | 39.80 | 39.16 | 39.27 | 4,975,456 | -0.17(-0.43%) |
Jul 18, 2005 | 39.39 | 39.53 | 39.28 | 39.44 | 3,874,617 | -0.45(-1.12%) |
Jul 15, 2005 | 39.78 | 39.89 | 39.62 | 39.89 | 2,483,223 | +0.11(+0.28%) |
Jul 14, 2005 | 39.78 | 39.92 | 39.60 | 39.78 | 5,043,027 | +0.35(+0.88%) |
Jul 13, 2005 | 38.94 | 39.45 | 38.94 | 39.43 | 4,694,475 | +0.50(+1.28%) |
Jul 12, 2005 | 38.89 | 38.98 | 38.70 | 38.94 | 2,126,225 | +0.04(+0.11%) |
Jul 11, 2005 | 38.97 | 39.05 | 38.60 | 38.89 | 3,907,839 | +0.16(+0.42%) |
Jul 08, 2005 | 38.52 | 38.87 | 38.36 | 38.73 | 6,003,657 | +0.19(+0.50%) |
Jul 07, 2005 | 38.43 | 38.58 | 38.11 | 38.54 | 6,655,715 | -0.21(-0.55%) |
Jul 06, 2005 | 39.18 | 39.34 | 38.54 | 38.75 | 4,573,411 | -0.54(-1.38%) |
Jul 05, 2005 | 38.82 | 39.46 | 38.79 | 39.29 | 4,860,586 | +0.24(+0.62%) |
Jul 01, 2005 | 39.00 | 39.14 | 38.89 | 39.05 | 3,062,642 | +0.15(+0.37%) |
Jun 30, 2005 | 39.14 | 39.41 | 38.87 | 38.91 | 4,960,816 | -0.15(-0.39%) |
Jun 29, 2005 | 39.37 | 39.39 | 38.84 | 39.06 | 4,941,671 | -0.45(-1.15%) |
Jun 28, 2005 | 39.16 | 39.51 | 39.13 | 39.51 | 5,184,362 | +0.44(+1.12%) |
Jun 27, 2005 | 38.88 | 39.16 | 38.77 | 39.08 | 3,867,297 | +0.20(+0.51%) |
Jun 24, 2005 | 39.25 | 39.53 | 38.83 | 38.88 | 3,406,690 | -0.37(-0.93%) |
Jun 23, 2005 | 39.54 | 39.73 | 39.24 | 39.24 | 2,767,020 | -0.20(-0.51%) |
Jun 22, 2005 | 39.68 | 39.78 | 39.38 | 39.45 | 2,758,011 | -0.14(-0.36%) |
Jun 21, 2005 | 39.85 | 39.90 | 39.41 | 39.59 | 3,334,051 | -0.37(-0.92%) |
Jun 20, 2005 | 39.51 | 40.10 | 39.35 | 39.96 | 4,893,245 | +0.16(+0.41%) |
Jun 17, 2005 | 39.78 | 39.88 | 39.60 | 39.79 | 4,911,264 | +0.29(+0.73%) |
Jun 16, 2005 | 39.46 | 39.57 | 39.35 | 39.51 | 2,407,769 | -0.10(-0.24%) |
Jun 15, 2005 | 39.19 | 39.60 | 39.06 | 39.60 | 6,994,694 | +0.41(+1.04%) |
Jun 14, 2005 | 39.07 | 39.21 | 38.72 | 39.19 | 4,269,342 | +0.04(+0.09%) |
Jun 13, 2005 | 39.35 | 39.64 | 39.03 | 39.16 | 3,697,244 | -0.36(-0.90%) |
Jun 10, 2005 | 39.03 | 39.67 | 38.98 | 39.51 | 4,901,129 | +0.40(+1.02%) |
Jun 09, 2005 | 38.94 | 39.19 | 38.82 | 39.12 | 4,207,403 | +0.21(+0.53%) |
Jun 08, 2005 | 39.08 | 39.39 | 38.90 | 38.91 | 3,643,750 | -0.11(-0.28%) |
Jun 07, 2005 | 39.07 | 39.83 | 39.00 | 39.02 | 7,709,818 | +0.12(+0.32%) |
Jun 06, 2005 | 38.40 | 38.92 | 38.36 | 38.90 | 2,869,502 | +0.44(+1.15%) |
Jun 03, 2005 | 38.40 | 38.61 | 38.20 | 38.45 | 3,323,915 | -0.19(-0.50%) |
Jun 02, 2005 | 38.49 | 38.73 | 38.49 | 38.64 | 1,697,714 | +0.15(+0.40%) |
Jun 01, 2005 | 38.29 | 38.53 | 38.18 | 38.49 | 2,595,278 | +0.14(+0.36%) |
May 31, 2005 | 38.36 | 38.57 | 38.31 | 38.35 | 3,363,332 | +0.01(+0.03%) |
May 27, 2005 | 38.20 | 38.49 | 38.09 | 38.34 | 3,824,502 | +0.10(+0.25%) |
May 26, 2005 | 38.00 | 38.42 | 38.00 | 38.25 | 2,593,026 | +0.24(+0.63%) |
May 25, 2005 | 38.25 | 38.36 | 37.83 | 38.01 | 2,562,056 | -0.37(-0.97%) |
May 24, 2005 | 38.29 | 38.48 | 38.25 | 38.38 | 3,492,279 | +0.02(+0.05%) |
May 23, 2005 | 38.24 | 38.53 | 38.13 | 38.36 | 4,169,112 | -0.03(-0.08%) |
May 20, 2005 | 38.36 | 38.51 | 38.13 | 38.40 | 3,486,648 | +0.07(+0.19%) |
May 19, 2005 | 38.15 | 38.35 | 38.04 | 38.32 | 3,668,526 | +0.15(+0.38%) |
May 18, 2005 | 37.86 | 38.18 | 37.67 | 38.18 | 4,195,015 | +0.50(+1.34%) |
May 17, 2005 | 37.21 | 37.72 | 37.17 | 37.67 | 4,255,265 | +0.31(+0.82%) |
May 16, 2005 | 37.45 | 37.47 | 37.19 | 37.37 | 4,670,825 | -0.08(-0.21%) |
May 13, 2005 | 37.99 | 37.99 | 37.19 | 37.45 | 3,931,489 | -0.35(-0.93%) |
May 12, 2005 | 37.63 | 38.02 | 37.54 | 37.80 | 5,684,386 | +0.24(+0.63%) |
May 11, 2005 | 36.94 | 37.56 | 36.94 | 37.56 | 8,101,728 | +0.37(+1.00%) |
May 10, 2005 | 37.53 | 37.71 | 37.03 | 37.19 | 6,795,924 | -0.65(-1.73%) |
May 09, 2005 | 37.67 | 37.95 | 37.52 | 37.84 | 3,601,518 | +0.02(+0.06%) |
May 06, 2005 | 37.48 | 38.02 | 37.48 | 37.82 | 3,894,325 | +0.43(+1.16%) |
May 05, 2005 | 37.60 | 37.76 | 37.21 | 37.39 | 4,455,162 | -0.26(-0.70%) |
May 04, 2005 | 37.70 | 37.94 | 37.56 | 37.65 | 5,627,514 | +0.15(+0.41%) |
May 03, 2005 | 37.48 | 37.73 | 37.33 | 37.50 | 4,119,561 | +0.02(+0.06%) |
May 02, 2005 | 37.32 | 37.59 | 37.08 | 37.48 | 3,930,363 | +0.16(+0.44%) |
Apr 29, 2005 | 37.03 | 37.46 | 36.88 | 37.31 | 5,366,240 | +0.33(+0.89%) |
Apr 28, 2005 | 37.06 | 37.33 | 36.94 | 36.98 | 4,280,041 | -0.37(-0.98%) |
Apr 27, 2005 | 37.02 | 37.42 | 36.90 | 37.35 | 5,814,459 | +0.33(+0.88%) |
Apr 26, 2005 | 37.10 | 37.33 | 37.01 | 37.02 | 4,774,433 | -0.17(-0.46%) |
Apr 25, 2005 | 36.89 | 37.27 | 36.83 | 37.19 | 5,869,642 | +0.43(+1.17%) |
Apr 22, 2005 | 36.90 | 37.21 | 36.43 | 36.76 | 5,269,952 | +0.00(+0.00%) |
Apr 21, 2005 | 36.19 | 36.83 | 35.82 | 36.76 | 7,952,509 | +0.99(+2.76%) |
Apr 20, 2005 | 36.58 | 36.97 | 35.77 | 35.77 | 11,858,096 | -1.19(-3.23%) |
Apr 19, 2005 | 36.89 | 37.19 | 36.89 | 36.97 | 4,468,676 | -0.06(-0.16%) |
Apr 18, 2005 | 36.67 | 37.19 | 36.50 | 37.03 | 5,850,497 | +0.13(+0.35%) |
Apr 15, 2005 | 37.33 | 37.39 | 36.86 | 36.90 | 6,575,756 | -0.63(-1.68%) |
Apr 14, 2005 | 37.74 | 37.93 | 37.44 | 37.53 | 4,738,396 | -0.24(-0.63%) |
Apr 13, 2005 | 37.74 | 37.95 | 37.65 | 37.77 | 6,578,008 | -0.20(-0.51%) |
Apr 12, 2005 | 37.79 | 38.03 | 37.30 | 37.96 | 9,799,442 | -0.10(-0.27%) |
Apr 11, 2005 | 38.37 | 38.41 | 38.06 | 38.06 | 4,485,006 | -0.31(-0.81%) |
Apr 08, 2005 | 38.66 | 38.71 | 38.22 | 38.38 | 4,260,333 | -0.07(-0.19%) |
Apr 07, 2005 | 38.43 | 38.57 | 38.22 | 38.45 | 3,101,495 | +0.06(+0.15%) |
Apr 06, 2005 | 38.45 | 38.63 | 38.32 | 38.40 | 3,928,110 | -0.14(-0.37%) |
Apr 05, 2005 | 38.23 | 38.56 | 38.23 | 38.54 | 5,117,355 | +0.16(+0.42%) |
Apr 04, 2005 | 38.31 | 38.47 | 38.16 | 38.38 | 6,048,141 | +0.07(+0.19%) |
Apr 01, 2005 | 38.08 | 38.37 | 37.88 | 38.31 | 6,995,257 | +0.28(+0.75%) |
Mar 31, 2005 | 37.93 | 38.07 | 37.65 | 38.02 | 4,625,215 | +0.09(+0.23%) |
Mar 30, 2005 | 37.38 | 37.93 | 37.38 | 37.93 | 4,094,785 | +0.55(+1.47%) |
Mar 29, 2005 | 37.42 | 37.58 | 37.18 | 37.38 | 3,870,112 | +0.10(+0.26%) |
Mar 28, 2005 | 37.40 | 37.56 | 37.29 | 37.29 | 2,430,293 | +0.06(+0.17%) |
Mar 24, 2005 | 37.49 | 37.55 | 37.12 | 37.22 | 4,040,728 | -0.10(-0.28%) |
Mar 23, 2005 | 37.51 | 37.65 | 37.19 | 37.33 | 5,992,959 | -0.32(-0.86%) |
Mar 22, 2005 | 37.60 | 38.05 | 37.58 | 37.65 | 5,760,403 | +0.26(+0.69%) |
Mar 21, 2005 | 38.09 | 38.18 | 37.37 | 37.39 | 4,176,433 | -0.29(-0.78%) |
Mar 18, 2005 | 37.65 | 37.76 | 37.38 | 37.69 | 6,946,269 | -0.07(-0.19%) |
Mar 17, 2005 | 37.60 | 38.07 | 37.58 | 37.76 | 5,329,076 | -0.04(-0.09%) |
Mar 16, 2005 | 38.52 | 38.81 | 37.62 | 37.79 | 6,897,280 | -0.92(-2.39%) |
Mar 15, 2005 | 38.99 | 39.06 | 38.48 | 38.72 | 5,919,194 | -0.24(-0.62%) |
Mar 14, 2005 | 38.39 | 38.98 | 38.39 | 38.96 | 4,446,716 | +0.46(+1.20%) |
Mar 11, 2005 | 38.54 | 39.03 | 38.38 | 38.49 | 5,818,964 | -0.26(-0.67%) |
Mar 10, 2005 | 38.47 | 38.79 | 38.41 | 38.75 | 4,976,583 | +0.16(+0.41%) |
Mar 09, 2005 | 38.31 | 38.70 | 38.25 | 38.59 | 6,512,690 | -0.10(-0.25%) |
Mar 08, 2005 | 37.70 | 38.77 | 37.70 | 38.69 | 7,237,386 | +0.81(+2.14%) |
Mar 07, 2005 | 37.13 | 38.07 | 37.03 | 37.88 | 6,700,762 | +0.29(+0.77%) |
Mar 04, 2005 | 37.42 | 37.69 | 37.21 | 37.59 | 3,750,174 | +0.14(+0.37%) |
Mar 03, 2005 | 37.68 | 37.69 | 37.11 | 37.45 | 3,590,257 | -0.23(-0.60%) |
Mar 02, 2005 | 37.15 | 37.77 | 37.03 | 37.68 | 4,104,357 | +0.31(+0.83%) |
Mar 01, 2005 | 37.42 | 37.50 | 37.12 | 37.37 | 3,575,053 | -0.05(-0.13%) |
Feb 28, 2005 | 37.41 | 37.54 | 37.17 | 37.42 | 3,360,516 | -0.08(-0.22%) |
Feb 25, 2005 | 36.76 | 37.54 | 36.76 | 37.50 | 2,454,506 | +0.58(+1.57%) |
Feb 24, 2005 | 36.51 | 36.97 | 36.42 | 36.92 | 2,992,819 | +0.32(+0.88%) |
Feb 23, 2005 | 36.90 | 36.90 | 36.57 | 36.60 | 5,855,565 | -0.39(-1.07%) |
Feb 22, 2005 | 37.56 | 37.61 | 36.99 | 36.99 | 4,465,297 | -0.66(-1.75%) |
Feb 18, 2005 | 37.53 | 37.65 | 37.25 | 37.65 | 3,233,258 | +0.04(+0.09%) |
Feb 17, 2005 | 37.72 | 37.98 | 37.56 | 37.61 | 4,506,966 | -0.16(-0.42%) |
Feb 16, 2005 | 37.94 | 37.97 | 37.61 | 37.77 | 2,585,705 | -0.20(-0.51%) |
Feb 15, 2005 | 37.51 | 38.00 | 37.45 | 37.97 | 3,819,434 | +0.31(+0.82%) |
Feb 14, 2005 | 37.94 | 37.95 | 37.51 | 37.66 | 2,556,988 | -0.23(-0.60%) |
Feb 11, 2005 | 37.70 | 38.13 | 37.45 | 37.89 | 3,756,368 | +0.11(+0.28%) |
Feb 10, 2005 | 37.50 | 37.80 | 37.34 | 37.78 | 2,860,493 | +0.26(+0.68%) |
Feb 09, 2005 | 37.51 | 37.68 | 37.29 | 37.53 | 3,118,388 | -0.13(-0.35%) |
Feb 08, 2005 | 37.17 | 37.77 | 37.16 | 37.66 | 4,525,548 | +0.31(+0.84%) |
Feb 07, 2005 | 37.27 | 37.44 | 37.10 | 37.34 | 5,770,538 | +0.44(+1.18%) |
Feb 04, 2005 | 36.55 | 36.94 | 36.47 | 36.91 | 4,286,798 | +0.27(+0.74%) |
Feb 03, 2005 | 36.83 | 36.90 | 36.54 | 36.64 | 3,780,581 | -0.31(-0.85%) |
Feb 02, 2005 | 36.67 | 36.99 | 36.53 | 36.95 | 3,786,775 | +0.21(+0.58%) |
Feb 01, 2005 | 36.63 | 36.94 | 36.39 | 36.74 | 5,799,819 | +0.06(+0.17%) |
Jan 31, 2005 | 36.67 | 36.89 | 36.46 | 36.67 | 5,733,938 | +0.01(+0.02%) |
Jan 28, 2005 | 36.86 | 36.88 | 36.22 | 36.67 | 6,335,317 | -0.23(-0.63%) |
Jan 27, 2005 | 36.34 | 37.26 | 36.32 | 36.90 | 8,165,920 | +0.50(+1.37%) |
Jan 26, 2005 | 35.70 | 36.67 | 35.41 | 36.40 | 11,662,141 | +1.32(+3.76%) |
Jan 25, 2005 | 35.25 | 35.47 | 35.02 | 35.08 | 7,942,937 | -0.08(-0.23%) |
Jan 24, 2005 | 35.70 | 35.73 | 35.16 | 35.16 | 5,406,220 | -0.54(-1.50%) |
Jan 21, 2005 | 35.89 | 36.07 | 35.66 | 35.70 | 5,726,054 | -0.14(-0.39%) |
Jan 20, 2005 | 35.88 | 36.30 | 35.73 | 35.84 | 7,038,615 | -0.04(-0.10%) |
Jan 19, 2005 | 36.16 | 36.31 | 35.77 | 35.87 | 4,353,243 | -0.52(-1.43%) |
Jan 18, 2005 | 36.02 | 36.51 | 35.87 | 36.40 | 6,621,929 | +0.37(+1.04%) |
Jan 14, 2005 | 36.15 | 36.26 | 35.93 | 36.02 | 3,371,778 | -0.13(-0.37%) |
Jan 13, 2005 | 35.98 | 36.29 | 35.89 | 36.16 | 5,803,198 | +0.11(+0.32%) |
Jan 12, 2005 | 36.02 | 36.27 | 35.70 | 36.04 | 7,659,703 | -0.01(-0.03%) |
Jan 11, 2005 | 36.02 | 36.19 | 35.78 | 36.05 | 5,759,840 | +0.01(+0.03%) |
Jan 10, 2005 | 35.45 | 36.12 | 35.29 | 36.04 | 9,101,775 | +0.59(+1.67%) |
Jan 07, 2005 | 35.48 | 35.57 | 35.07 | 35.45 | 5,451,267 | +0.13(+0.36%) |
Jan 06, 2005 | 35.50 | 35.73 | 35.24 | 35.32 | 7,369,149 | +0.06(+0.18%) |
Jan 05, 2005 | 35.61 | 35.70 | 34.88 | 35.26 | 18,477,774 | -0.04(-0.10%) |
Jan 04, 2005 | 36.05 | 36.14 | 34.66 | 35.29 | 20,777,994 | -0.94(-2.60%) |
Jan 03, 2005 | 37.43 | 37.46 | 35.97 | 36.24 | 9,234,101 | -0.92(-2.47%) |
Dec 31, 2004 | 37.36 | 37.39 | 37.05 | 37.15 | 1,655,482 | -0.12(-0.31%) |
Dec 30, 2004 | 37.54 | 37.56 | 37.13 | 37.27 | 3,001,828 | -0.09(-0.23%) |
Dec 29, 2004 | 38.07 | 38.07 | 37.28 | 37.35 | 3,691,050 | -0.61(-1.60%) |
Dec 28, 2004 | 37.68 | 38.06 | 37.61 | 37.96 | 2,276,569 | +0.45(+1.21%) |
Dec 27, 2004 | 37.88 | 37.96 | 37.50 | 37.51 | 2,131,856 | -0.37(-0.98%) |
Dec 23, 2004 | 38.00 | 38.20 | 37.82 | 37.88 | 1,900,426 | -0.13(-0.34%) |
Dec 22, 2004 | 37.44 | 38.12 | 37.43 | 38.00 | 2,984,373 | +0.56(+1.49%) |
Dec 21, 2004 | 37.98 | 37.99 | 37.38 | 37.45 | 3,801,978 | -0.53(-1.40%) |
Dec 20, 2004 | 37.83 | 38.13 | 37.75 | 37.98 | 2,715,779 | +0.21(+0.55%) |
Dec 17, 2004 | 37.08 | 37.89 | 37.06 | 37.77 | 6,001,405 | +0.35(+0.94%) |
Dec 16, 2004 | 37.58 | 38.15 | 37.38 | 37.42 | 4,590,866 | -0.23(-0.60%) |
Dec 15, 2004 | 38.04 | 38.09 | 37.65 | 37.65 | 3,057,011 | -0.39(-1.02%) |
Dec 14, 2004 | 38.32 | 38.45 | 37.88 | 38.04 | 3,559,850 | -0.21(-0.56%) |
Dec 13, 2004 | 38.06 | 38.41 | 37.95 | 38.25 | 2,908,356 | +0.42(+1.12%) |
Dec 10, 2004 | 38.00 | 38.24 | 37.10 | 37.83 | 5,193,935 | +0.50(+1.34%) |
Dec 09, 2004 | 37.34 | 37.36 | 36.76 | 37.33 | 5,052,036 | -0.02(-0.05%) |
Dec 08, 2004 | 37.53 | 37.65 | 37.16 | 37.34 | 4,162,918 | -0.16(-0.43%) |
Dec 07, 2004 | 38.38 | 38.38 | 37.50 | 37.50 | 5,414,103 | -1.10(-2.85%) |
Dec 06, 2004 | 38.89 | 38.89 | 38.32 | 38.60 | 3,562,665 | -0.40(-1.04%) |
Dec 03, 2004 | 38.51 | 39.03 | 38.35 | 39.01 | 3,803,104 | +0.49(+1.26%) |
Dec 02, 2004 | 38.67 | 38.84 | 38.35 | 38.52 | 3,309,838 | -0.36(-0.91%) |
Dec 01, 2004 | 38.64 | 38.88 | 38.37 | 38.88 | 4,543,567 | +0.39(+1.02%) |
Nov 30, 2004 | 38.22 | 38.54 | 38.16 | 38.49 | 3,441,038 | +0.00(+0.01%) |
Nov 29, 2004 | 38.57 | 39.06 | 38.25 | 38.48 | 4,095,348 | +0.04(+0.11%) |
Nov 26, 2004 | 38.25 | 38.51 | 38.25 | 38.44 | 701,046 | +0.06(+0.17%) |
Nov 24, 2004 | 38.41 | 38.62 | 38.07 | 38.38 | 2,391,440 | +0.12(+0.32%) |
Nov 23, 2004 | 38.11 | 38.42 | 38.09 | 38.25 | 3,388,108 | -0.02(-0.05%) |
Nov 22, 2004 | 37.53 | 38.38 | 37.50 | 38.27 | 3,873,491 | +0.47(+1.23%) |
Nov 19, 2004 | 38.25 | 38.31 | 37.75 | 37.81 | 2,840,222 | -0.44(-1.15%) |
Nov 18, 2004 | 38.21 | 38.48 | 38.02 | 38.25 | 2,684,246 | -0.06(-0.15%) |
Nov 17, 2004 | 38.54 | 38.72 | 38.19 | 38.30 | 3,357,138 | +0.01(+0.03%) |
Nov 16, 2004 | 38.75 | 38.87 | 38.15 | 38.29 | 3,227,064 | -0.11(-0.28%) |
Nov 15, 2004 | 38.25 | 38.54 | 38.08 | 38.40 | 6,021,113 | +0.03(+0.07%) |
Nov 12, 2004 | 38.15 | 38.45 | 38.06 | 38.37 | 4,057,058 | -0.11(-0.29%) |
Nov 11, 2004 | 38.32 | 38.72 | 38.22 | 38.48 | 8,092,718 | +0.50(+1.32%) |
Nov 10, 2004 | 37.72 | 38.27 | 37.24 | 37.98 | 8,370,885 | +0.53(+1.41%) |
Nov 09, 2004 | 37.65 | 38.13 | 37.38 | 37.45 | 5,786,868 | -0.65(-1.70%) |
Nov 08, 2004 | 38.00 | 38.37 | 37.93 | 38.10 | 5,548,118 | +0.15(+0.38%) |
Nov 05, 2004 | 37.65 | 38.06 | 37.53 | 37.95 | 5,678,755 | +0.38(+1.02%) |
Nov 04, 2004 | 37.28 | 37.57 | 36.87 | 37.57 | 4,773,870 | +0.53(+1.44%) |
Nov 03, 2004 | 36.58 | 37.45 | 36.26 | 37.03 | 9,521,276 | +1.35(+3.77%) |
Nov 02, 2004 | 36.35 | 36.44 | 35.50 | 35.69 | 6,269,999 | -0.66(-1.82%) |