Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.30 | 40.54 | 39.70 | 39.72 | 1,581,527 | -0.47(-1.18%) |
Jul 28, 2005 | 39.09 | 40.31 | 39.09 | 40.20 | 2,288,241 | +1.47(+3.80%) |
Jul 27, 2005 | 38.40 | 39.17 | 38.31 | 38.73 | 1,755,595 | +0.59(+1.54%) |
Jul 26, 2005 | 38.49 | 38.77 | 38.13 | 38.14 | 2,301,669 | -0.84(-2.17%) |
Jul 25, 2005 | 39.09 | 39.40 | 38.93 | 38.98 | 1,158,916 | -0.19(-0.49%) |
Jul 22, 2005 | 38.87 | 39.27 | 38.73 | 39.18 | 923,925 | +0.48(+1.25%) |
Jul 21, 2005 | 39.29 | 39.36 | 38.69 | 38.69 | 961,474 | -0.46(-1.17%) |
Jul 20, 2005 | 38.49 | 39.23 | 38.47 | 39.15 | 1,194,849 | +0.53(+1.37%) |
Jul 19, 2005 | 38.61 | 38.97 | 38.49 | 38.62 | 1,317,566 | +0.19(+0.48%) |
Jul 18, 2005 | 38.40 | 38.67 | 38.21 | 38.44 | 591,083 | -0.07(-0.19%) |
Jul 15, 2005 | 38.54 | 38.71 | 38.44 | 38.51 | 815,381 | -0.02(-0.06%) |
Jul 14, 2005 | 38.59 | 39.04 | 38.53 | 38.53 | 926,909 | -0.06(-0.15%) |
Jul 13, 2005 | 38.64 | 38.84 | 38.24 | 38.59 | 734,937 | -0.06(-0.17%) |
Jul 12, 2005 | 38.82 | 38.84 | 38.18 | 38.65 | 1,508,667 | -0.35(-0.91%) |
Jul 11, 2005 | 38.40 | 39.05 | 38.40 | 39.01 | 1,779,840 | +0.92(+2.43%) |
Jul 08, 2005 | 37.63 | 38.18 | 37.54 | 38.08 | 1,658,490 | +0.62(+1.65%) |
Jul 07, 2005 | 36.64 | 37.53 | 35.83 | 37.46 | 1,994,937 | +0.42(+1.13%) |
Jul 06, 2005 | 36.86 | 37.29 | 36.84 | 37.05 | 1,577,300 | +0.02(+0.04%) |
Jul 05, 2005 | 37.23 | 37.28 | 36.81 | 37.03 | 1,438,543 | -0.20(-0.54%) |
Jul 01, 2005 | 37.53 | 37.76 | 37.09 | 37.23 | 1,291,953 | -0.25(-0.67%) |
Jun 30, 2005 | 37.92 | 38.43 | 37.40 | 37.48 | 2,132,699 | -0.55(-1.46%) |
Jun 29, 2005 | 37.97 | 38.16 | 37.82 | 38.03 | 919,698 | +0.10(+0.25%) |
Jun 28, 2005 | 37.45 | 38.33 | 37.45 | 37.94 | 1,083,694 | +0.55(+1.48%) |
Jun 27, 2005 | 37.23 | 37.80 | 36.92 | 37.38 | 1,922,451 | +0.01(+0.02%) |
Jun 24, 2005 | 37.86 | 38.32 | 37.08 | 37.38 | 2,819,644 | -0.59(-1.55%) |
Jun 23, 2005 | 39.35 | 39.53 | 37.96 | 37.96 | 1,580,532 | -1.54(-3.91%) |
Jun 22, 2005 | 39.15 | 39.53 | 39.15 | 39.51 | 2,209,911 | +0.23(+0.59%) |
Jun 21, 2005 | 38.81 | 39.27 | 38.72 | 39.27 | 2,119,271 | +0.31(+0.81%) |
Jun 20, 2005 | 38.34 | 39.17 | 38.07 | 38.96 | 1,899,698 | +0.35(+0.92%) |
Jun 17, 2005 | 39.25 | 39.25 | 38.61 | 38.61 | 1,675,275 | -0.30(-0.76%) |
Jun 16, 2005 | 38.21 | 39.18 | 38.20 | 38.90 | 1,554,174 | +0.76(+2.00%) |
Jun 15, 2005 | 37.92 | 38.14 | 37.57 | 38.14 | 977,762 | +0.45(+1.20%) |
Jun 14, 2005 | 37.36 | 37.87 | 37.35 | 37.69 | 852,557 | +0.25(+0.67%) |
Jun 13, 2005 | 37.25 | 37.99 | 37.16 | 37.44 | 998,650 | +0.03(+0.09%) |
Jun 10, 2005 | 37.54 | 37.86 | 37.32 | 37.41 | 868,845 | -0.12(-0.32%) |
Jun 09, 2005 | 37.13 | 37.75 | 36.84 | 37.53 | 1,081,456 | +0.23(+0.63%) |
Jun 08, 2005 | 38.00 | 38.01 | 37.22 | 37.29 | 1,148,969 | -0.46(-1.21%) |
Jun 07, 2005 | 37.99 | 38.47 | 37.75 | 37.75 | 1,370,657 | -0.03(-0.08%) |
Jun 06, 2005 | 37.76 | 38.00 | 37.40 | 37.79 | 1,258,259 | -0.05(-0.13%) |
Jun 03, 2005 | 38.28 | 38.65 | 37.83 | 37.83 | 869,342 | -0.69(-1.80%) |
Jun 02, 2005 | 38.16 | 38.57 | 37.77 | 38.53 | 1,215,985 | +0.01(+0.02%) |
Jun 01, 2005 | 37.71 | 38.67 | 37.66 | 38.52 | 1,200,071 | +0.82(+2.18%) |
May 31, 2005 | 37.65 | 37.97 | 37.42 | 37.70 | 922,930 | -0.02(-0.06%) |
May 27, 2005 | 37.64 | 37.76 | 37.50 | 37.72 | 960,976 | +0.00(+0.00%) |
May 26, 2005 | 37.74 | 37.92 | 37.56 | 37.72 | 997,033 | +0.15(+0.41%) |
May 25, 2005 | 37.70 | 38.07 | 37.18 | 37.57 | 1,320,426 | -0.31(-0.81%) |
May 24, 2005 | 38.07 | 38.27 | 37.76 | 37.87 | 1,353,747 | -0.37(-0.97%) |
May 23, 2005 | 37.95 | 38.59 | 37.92 | 38.24 | 1,170,106 | +0.25(+0.66%) |
May 20, 2005 | 37.97 | 38.20 | 37.70 | 37.99 | 1,094,760 | -0.27(-0.71%) |
May 19, 2005 | 38.69 | 38.77 | 38.07 | 38.27 | 1,731,101 | -0.56(-1.45%) |
May 18, 2005 | 37.09 | 38.97 | 37.09 | 38.83 | 3,109,591 | +2.05(+5.58%) |
May 17, 2005 | 36.11 | 36.90 | 35.83 | 36.78 | 1,751,119 | +0.64(+1.78%) |
May 16, 2005 | 35.31 | 36.18 | 35.21 | 36.14 | 1,487,158 | +0.85(+2.42%) |
May 13, 2005 | 36.41 | 36.62 | 34.97 | 35.28 | 3,245,239 | -1.01(-2.79%) |
May 12, 2005 | 38.41 | 38.41 | 36.07 | 36.30 | 3,022,930 | -1.36(-3.61%) |
May 11, 2005 | 37.16 | 37.70 | 36.90 | 37.66 | 2,333,996 | +0.45(+1.21%) |
May 10, 2005 | 37.68 | 37.69 | 37.15 | 37.21 | 1,867,371 | -0.68(-1.78%) |
May 09, 2005 | 37.96 | 38.07 | 37.64 | 37.88 | 1,477,708 | -0.08(-0.21%) |
May 06, 2005 | 38.08 | 38.43 | 37.76 | 37.96 | 1,219,094 | -0.02(-0.06%) |
May 05, 2005 | 38.08 | 38.24 | 37.69 | 37.99 | 1,432,824 | -0.16(-0.42%) |
May 04, 2005 | 38.15 | 38.17 | 37.80 | 38.15 | 1,507,797 | +0.27(+0.70%) |
May 03, 2005 | 37.64 | 38.12 | 37.42 | 37.88 | 1,516,625 | +0.27(+0.73%) |
May 02, 2005 | 37.64 | 37.87 | 37.38 | 37.61 | 1,424,742 | -0.06(-0.15%) |
Apr 29, 2005 | 37.08 | 37.66 | 36.96 | 37.66 | 2,668,703 | +1.43(+3.95%) |
Apr 28, 2005 | 36.88 | 37.21 | 36.23 | 36.23 | 2,373,907 | -0.38(-1.03%) |
Apr 27, 2005 | 36.39 | 36.62 | 35.68 | 36.61 | 2,369,556 | +0.23(+0.62%) |
Apr 26, 2005 | 36.92 | 37.34 | 36.36 | 36.39 | 1,117,016 | -0.72(-1.95%) |
Apr 25, 2005 | 37.08 | 37.47 | 36.78 | 37.11 | 1,015,932 | +0.32(+0.87%) |
Apr 22, 2005 | 37.21 | 37.25 | 36.43 | 36.79 | 1,631,509 | -0.41(-1.10%) |
Apr 21, 2005 | 36.02 | 37.25 | 35.40 | 37.20 | 2,172,362 | +1.19(+3.31%) |
Apr 20, 2005 | 36.76 | 36.83 | 35.98 | 36.01 | 1,479,076 | -0.83(-2.25%) |
Apr 19, 2005 | 36.25 | 36.90 | 36.14 | 36.84 | 1,773,250 | +0.71(+1.96%) |
Apr 18, 2005 | 35.81 | 36.31 | 35.64 | 36.13 | 2,318,703 | +0.12(+0.33%) |
Apr 15, 2005 | 36.84 | 36.85 | 35.88 | 36.01 | 2,677,282 | -1.25(-3.37%) |
Apr 14, 2005 | 37.84 | 37.84 | 36.83 | 37.26 | 2,935,151 | -0.66(-1.74%) |
Apr 13, 2005 | 38.97 | 38.97 | 37.79 | 37.92 | 2,371,669 | -1.25(-3.18%) |
Apr 12, 2005 | 39.31 | 39.33 | 38.40 | 39.17 | 2,093,410 | -0.14(-0.37%) |
Apr 11, 2005 | 39.01 | 39.75 | 38.74 | 39.31 | 2,607,779 | +0.36(+0.93%) |
Apr 08, 2005 | 39.10 | 39.25 | 38.93 | 38.95 | 1,445,506 | -0.15(-0.39%) |
Apr 07, 2005 | 38.81 | 39.11 | 38.49 | 39.10 | 1,520,106 | +0.34(+0.87%) |
Apr 06, 2005 | 38.68 | 39.04 | 38.54 | 38.77 | 1,535,772 | +0.35(+0.92%) |
Apr 05, 2005 | 38.40 | 38.55 | 38.21 | 38.41 | 1,198,827 | +0.00(+0.00%) |
Apr 04, 2005 | 38.12 | 38.53 | 38.00 | 38.41 | 1,717,797 | +0.10(+0.25%) |
Apr 01, 2005 | 38.85 | 38.93 | 38.20 | 38.32 | 1,726,500 | -0.18(-0.46%) |
Mar 31, 2005 | 38.32 | 38.63 | 38.25 | 38.49 | 1,302,397 | +0.29(+0.76%) |
Mar 30, 2005 | 37.70 | 38.25 | 37.55 | 38.20 | 1,601,421 | +0.66(+1.76%) |
Mar 29, 2005 | 38.65 | 38.73 | 37.54 | 37.54 | 1,627,904 | -1.02(-2.65%) |
Mar 28, 2005 | 38.65 | 38.76 | 38.44 | 38.57 | 1,177,069 | +0.11(+0.29%) |
Mar 24, 2005 | 38.58 | 38.85 | 38.41 | 38.45 | 1,297,673 | -0.03(-0.08%) |
Mar 23, 2005 | 38.12 | 38.65 | 38.12 | 38.49 | 2,041,687 | +0.24(+0.63%) |
Mar 22, 2005 | 38.04 | 38.72 | 37.95 | 38.24 | 2,200,213 | +0.11(+0.30%) |
Mar 21, 2005 | 38.49 | 38.49 | 38.03 | 38.13 | 1,155,808 | -0.39(-1.02%) |
Mar 18, 2005 | 38.58 | 38.65 | 38.18 | 38.53 | 1,978,277 | -0.05(-0.12%) |
Mar 17, 2005 | 37.84 | 38.67 | 37.70 | 38.57 | 2,128,348 | +0.80(+2.11%) |
Mar 16, 2005 | 38.41 | 38.44 | 37.71 | 37.78 | 2,057,975 | -0.63(-1.63%) |
Mar 15, 2005 | 38.85 | 38.88 | 38.34 | 38.40 | 1,671,794 | -0.45(-1.16%) |
Mar 14, 2005 | 38.61 | 38.90 | 38.41 | 38.85 | 1,322,664 | +0.37(+0.96%) |
Mar 11, 2005 | 38.32 | 38.88 | 38.22 | 38.49 | 1,622,184 | +0.08(+0.21%) |
Mar 10, 2005 | 38.61 | 38.76 | 37.98 | 38.40 | 2,245,843 | -0.31(-0.81%) |
Mar 09, 2005 | 38.65 | 39.21 | 38.53 | 38.72 | 3,171,385 | +0.33(+0.86%) |
Mar 08, 2005 | 38.58 | 38.58 | 38.25 | 38.39 | 1,898,081 | -0.02(-0.04%) |
Mar 07, 2005 | 38.37 | 38.90 | 38.23 | 38.40 | 3,108,348 | +0.47(+1.23%) |
Mar 04, 2005 | 37.16 | 37.94 | 37.08 | 37.94 | 2,606,909 | +1.02(+2.77%) |
Mar 03, 2005 | 36.92 | 37.03 | 36.64 | 36.92 | 1,503,072 | +0.10(+0.28%) |
Mar 02, 2005 | 36.19 | 36.92 | 36.07 | 36.81 | 2,022,788 | +0.30(+0.82%) |
Mar 01, 2005 | 36.06 | 36.67 | 36.06 | 36.51 | 1,770,266 | +0.46(+1.27%) |
Feb 28, 2005 | 36.27 | 36.43 | 35.88 | 36.06 | 1,658,117 | -0.47(-1.30%) |
Feb 25, 2005 | 35.97 | 36.56 | 35.85 | 36.53 | 1,678,135 | +0.43(+1.20%) |
Feb 24, 2005 | 35.81 | 36.10 | 35.63 | 36.10 | 1,616,216 | +0.29(+0.81%) |
Feb 23, 2005 | 35.71 | 35.89 | 35.47 | 35.81 | 1,251,048 | +0.22(+0.61%) |
Feb 22, 2005 | 36.13 | 36.35 | 35.55 | 35.59 | 1,481,936 | -0.76(-2.10%) |
Feb 18, 2005 | 36.23 | 36.56 | 36.22 | 36.35 | 983,854 | +0.16(+0.44%) |
Feb 17, 2005 | 36.15 | 36.41 | 36.09 | 36.19 | 1,208,277 | -0.13(-0.35%) |
Feb 16, 2005 | 36.11 | 36.43 | 35.99 | 36.32 | 1,234,138 | -0.02(-0.07%) |
Feb 15, 2005 | 35.95 | 36.39 | 35.88 | 36.35 | 900,799 | +0.31(+0.87%) |
Feb 14, 2005 | 35.95 | 36.10 | 35.87 | 36.03 | 670,035 | -0.03(-0.09%) |
Feb 11, 2005 | 35.69 | 36.33 | 35.48 | 36.06 | 1,044,405 | +0.40(+1.13%) |
Feb 10, 2005 | 35.39 | 35.87 | 35.31 | 35.66 | 1,036,944 | +0.29(+0.82%) |
Feb 09, 2005 | 35.84 | 35.93 | 35.24 | 35.37 | 1,239,982 | -0.52(-1.46%) |
Feb 08, 2005 | 36.07 | 36.07 | 35.75 | 35.90 | 1,164,387 | -0.07(-0.20%) |
Feb 07, 2005 | 35.41 | 36.16 | 35.40 | 35.97 | 1,862,024 | +0.47(+1.34%) |
Feb 04, 2005 | 34.54 | 35.56 | 34.54 | 35.49 | 1,561,882 | +0.92(+2.65%) |
Feb 03, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 1,131,563 | -0.13(-0.37%) |
Feb 02, 2005 | 34.87 | 34.94 | 34.66 | 34.70 | 1,580,781 | +0.00(+0.00%) |
Feb 01, 2005 | 34.70 | 34.89 | 34.53 | 34.70 | 1,461,918 | +0.00(+0.00%) |
Jan 31, 2005 | 34.75 | 34.79 | 34.51 | 34.70 | 1,555,168 | +0.40(+1.17%) |
Jan 28, 2005 | 34.25 | 34.31 | 34.05 | 34.30 | 1,823,108 | +0.06(+0.16%) |
Jan 27, 2005 | 33.72 | 34.47 | 33.72 | 34.25 | 2,765,932 | +0.53(+1.57%) |
Jan 26, 2005 | 33.50 | 33.77 | 33.19 | 33.72 | 3,885,311 | +0.57(+1.72%) |
Jan 25, 2005 | 33.14 | 33.68 | 33.05 | 33.14 | 2,159,556 | +0.11(+0.34%) |
Jan 24, 2005 | 33.06 | 33.33 | 33.03 | 33.03 | 1,376,749 | -0.06(-0.19%) |
Jan 21, 2005 | 33.34 | 33.39 | 33.02 | 33.10 | 2,631,900 | -0.18(-0.56%) |
Jan 20, 2005 | 33.61 | 33.62 | 33.14 | 33.28 | 2,450,497 | -0.35(-1.05%) |
Jan 19, 2005 | 33.98 | 34.01 | 33.60 | 33.64 | 1,430,834 | -0.47(-1.39%) |
Jan 18, 2005 | 33.66 | 34.17 | 33.59 | 34.11 | 1,275,168 | +0.18(+0.52%) |
Jan 14, 2005 | 33.86 | 33.98 | 33.68 | 33.93 | 2,274,191 | +0.01(+0.02%) |
Jan 13, 2005 | 34.30 | 34.39 | 33.87 | 33.92 | 1,359,342 | -0.53(-1.54%) |
Jan 12, 2005 | 34.21 | 34.48 | 33.90 | 34.46 | 1,344,795 | +0.18(+0.52%) |
Jan 11, 2005 | 34.37 | 34.48 | 33.94 | 34.28 | 1,029,484 | -0.09(-0.26%) |
Jan 10, 2005 | 34.29 | 34.64 | 34.21 | 34.37 | 991,065 | -0.12(-0.35%) |
Jan 07, 2005 | 34.52 | 34.69 | 34.37 | 34.49 | 1,524,582 | -0.01(-0.02%) |
Jan 06, 2005 | 34.02 | 34.59 | 33.97 | 34.50 | 2,605,914 | +0.34(+0.99%) |
Jan 05, 2005 | 34.75 | 35.22 | 34.16 | 34.16 | 2,590,000 | -0.71(-2.03%) |
Jan 04, 2005 | 35.31 | 35.36 | 34.66 | 34.87 | 2,209,165 | -0.51(-1.43%) |
Jan 03, 2005 | 35.67 | 35.83 | 35.00 | 35.37 | 1,721,278 | -0.14(-0.38%) |
Dec 31, 2004 | 35.83 | 35.85 | 35.50 | 35.51 | 677,868 | -0.20(-0.56%) |
Dec 30, 2004 | 35.68 | 35.87 | 35.59 | 35.71 | 664,191 | +0.04(+0.11%) |
Dec 29, 2004 | 35.76 | 35.76 | 35.57 | 35.67 | 532,646 | -0.09(-0.25%) |
Dec 28, 2004 | 35.44 | 35.79 | 35.44 | 35.76 | 809,413 | +0.26(+0.72%) |
Dec 27, 2004 | 35.83 | 35.95 | 35.30 | 35.50 | 941,829 | -0.16(-0.45%) |
Dec 23, 2004 | 35.55 | 35.72 | 35.39 | 35.66 | 851,438 | +0.19(+0.52%) |
Dec 22, 2004 | 35.11 | 35.77 | 35.07 | 35.48 | 2,241,740 | -0.12(-0.34%) |
Dec 21, 2004 | 35.31 | 35.65 | 35.23 | 35.60 | 1,637,850 | +0.32(+0.91%) |
Dec 20, 2004 | 35.11 | 35.71 | 35.11 | 35.28 | 1,565,488 | +0.57(+1.65%) |
Dec 17, 2004 | 34.58 | 35.22 | 34.54 | 34.70 | 3,904,582 | -0.64(-1.80%) |
Dec 16, 2004 | 35.72 | 35.76 | 35.20 | 35.34 | 1,790,035 | -0.37(-1.04%) |
Dec 15, 2004 | 35.49 | 35.88 | 35.43 | 35.71 | 1,331,989 | +0.23(+0.63%) |
Dec 14, 2004 | 35.30 | 35.67 | 35.30 | 35.49 | 1,083,321 | -0.06(-0.16%) |
Dec 13, 2004 | 35.51 | 35.75 | 35.42 | 35.54 | 1,908,401 | -0.01(-0.02%) |
Dec 10, 2004 | 36.43 | 36.43 | 35.55 | 35.55 | 1,027,122 | -0.23(-0.65%) |
Dec 09, 2004 | 35.93 | 35.98 | 35.27 | 35.78 | 1,652,646 | -0.14(-0.40%) |
Dec 08, 2004 | 35.90 | 36.09 | 35.59 | 35.93 | 1,165,257 | +0.03(+0.09%) |
Dec 07, 2004 | 36.31 | 36.49 | 35.79 | 35.90 | 1,903,552 | -0.97(-2.64%) |
Dec 06, 2004 | 36.97 | 37.00 | 36.72 | 36.87 | 1,272,682 | -0.10(-0.28%) |
Dec 03, 2004 | 37.20 | 37.20 | 36.36 | 36.97 | 1,630,017 | +0.19(+0.50%) |
Dec 02, 2004 | 36.99 | 37.10 | 36.60 | 36.79 | 2,098,881 | +0.10(+0.28%) |
Dec 01, 2004 | 36.27 | 36.68 | 36.09 | 36.68 | 1,621,563 | +0.57(+1.58%) |
Nov 30, 2004 | 35.99 | 36.24 | 35.80 | 36.11 | 1,720,781 | +0.06(+0.16%) |
Nov 29, 2004 | 36.23 | 36.39 | 35.81 | 36.06 | 1,711,332 | -0.30(-0.82%) |
Nov 26, 2004 | 35.98 | 36.35 | 35.93 | 36.35 | 1,150,586 | +0.38(+1.05%) |
Nov 24, 2004 | 35.79 | 36.02 | 35.74 | 35.98 | 1,015,932 | +0.27(+0.77%) |
Nov 23, 2004 | 35.95 | 35.97 | 35.57 | 35.70 | 1,611,243 | -0.17(-0.47%) |
Nov 22, 2004 | 35.71 | 36.03 | 35.36 | 35.87 | 1,485,666 | +0.23(+0.65%) |
Nov 19, 2004 | 36.01 | 36.01 | 35.39 | 35.64 | 1,350,515 | -0.37(-1.03%) |
Nov 18, 2004 | 35.70 | 36.10 | 35.70 | 36.01 | 716,536 | +0.31(+0.88%) |
Nov 17, 2004 | 35.63 | 36.11 | 35.63 | 35.69 | 1,481,936 | +0.45(+1.28%) |
Nov 16, 2004 | 35.47 | 35.54 | 35.23 | 35.24 | 1,094,262 | -0.36(-1.02%) |
Nov 15, 2004 | 35.77 | 35.83 | 35.34 | 35.61 | 622,167 | -0.16(-0.45%) |
Nov 12, 2004 | 35.55 | 35.86 | 35.23 | 35.77 | 989,449 | +0.32(+0.91%) |
Nov 11, 2004 | 35.63 | 35.67 | 35.40 | 35.44 | 1,436,927 | +0.06(+0.16%) |
Nov 10, 2004 | 35.27 | 35.57 | 35.14 | 35.39 | 1,435,186 | +0.25(+0.71%) |
Nov 09, 2004 | 35.12 | 35.36 | 35.06 | 35.14 | 1,063,801 | +0.02(+0.05%) |
Nov 08, 2004 | 35.01 | 35.15 | 34.84 | 35.12 | 1,277,779 | -0.06(-0.16%) |
Nov 05, 2004 | 35.18 | 35.54 | 34.90 | 35.18 | 1,267,833 | +0.00(+0.00%) |
Nov 04, 2004 | 33.98 | 35.18 | 33.98 | 35.18 | 1,152,575 | +0.98(+2.87%) |
Nov 03, 2004 | 34.28 | 34.53 | 34.09 | 34.20 | 943,694 | +0.42(+1.24%) |
Nov 02, 2004 | 33.86 | 34.37 | 33.68 | 33.78 | 1,122,113 | -0.14(-0.40%) |
Nov 01, 2004 | 34.10 | 34.10 | 33.63 | 33.92 | 1,081,332 | -0.02(-0.07%) |
Oct 29, 2004 | 33.49 | 34.25 | 33.49 | 33.94 | 1,476,092 | +0.29(+0.86%) |
Oct 28, 2004 | 33.62 | 33.76 | 32.76 | 33.65 | 2,064,937 | -0.17(-0.50%) |
Oct 27, 2004 | 34.02 | 34.02 | 33.29 | 33.82 | 2,022,042 | -0.36(-1.06%) |
Oct 26, 2004 | 33.70 | 34.30 | 33.27 | 34.18 | 1,261,492 | +0.56(+1.67%) |
Oct 25, 2004 | 33.34 | 33.72 | 33.18 | 33.62 | 733,445 | +0.20(+0.60%) |
Oct 22, 2004 | 33.90 | 34.08 | 33.39 | 33.42 | 1,417,531 | -0.32(-0.95%) |
Oct 21, 2004 | 33.90 | 34.14 | 33.48 | 33.74 | 1,514,635 | -0.16(-0.47%) |
Oct 20, 2004 | 33.66 | 33.95 | 33.47 | 33.90 | 1,066,909 | +0.21(+0.62%) |
Oct 19, 2004 | 34.18 | 34.52 | 33.65 | 33.69 | 1,244,334 | -0.49(-1.44%) |
Oct 18, 2004 | 33.94 | 34.40 | 33.79 | 34.18 | 945,808 | +0.06(+0.19%) |
Oct 15, 2004 | 33.70 | 34.50 | 33.59 | 34.12 | 1,176,945 | +0.64(+1.90%) |
Oct 14, 2004 | 33.10 | 33.67 | 33.10 | 33.48 | 1,633,001 | +0.15(+0.46%) |
Oct 13, 2004 | 33.78 | 33.83 | 33.08 | 33.33 | 1,558,774 | -0.45(-1.33%) |
Oct 12, 2004 | 34.09 | 34.09 | 33.51 | 33.78 | 1,480,444 | -0.32(-0.94%) |
Oct 11, 2004 | 34.12 | 34.35 | 33.88 | 34.10 | 1,202,184 | +0.16(+0.47%) |
Oct 08, 2004 | 33.89 | 34.14 | 33.67 | 33.94 | 1,351,385 | -0.13(-0.38%) |
Oct 07, 2004 | 34.70 | 34.70 | 34.07 | 34.07 | 982,735 | -0.64(-1.83%) |
Oct 06, 2004 | 34.38 | 34.73 | 34.38 | 34.70 | 1,059,200 | +0.12(+0.35%) |
Oct 05, 2004 | 34.58 | 34.67 | 34.29 | 34.58 | 1,291,953 | -0.04(-0.12%) |
Oct 04, 2004 | 34.42 | 34.79 | 34.42 | 34.62 | 1,263,854 | +0.27(+0.80%) |
Oct 01, 2004 | 34.75 | 34.82 | 34.15 | 34.35 | 1,556,660 | -0.02(-0.07%) |
Sep 30, 2004 | 33.90 | 34.61 | 33.76 | 34.38 | 2,814,547 | +0.60(+1.76%) |
Sep 29, 2004 | 33.78 | 33.90 | 33.50 | 33.78 | 1,676,643 | +0.00(+0.00%) |
Sep 28, 2004 | 33.30 | 33.90 | 33.30 | 33.78 | 1,602,415 | +0.51(+1.55%) |
Sep 27, 2004 | 33.42 | 33.52 | 33.14 | 33.27 | 1,145,239 | -0.15(-0.46%) |
Sep 24, 2004 | 33.22 | 33.54 | 33.22 | 33.42 | 1,709,467 | +0.23(+0.68%) |
Sep 23, 2004 | 33.74 | 33.84 | 33.14 | 33.19 | 1,267,335 | -0.57(-1.69%) |
Sep 22, 2004 | 34.06 | 34.10 | 33.59 | 33.76 | 2,140,408 | -0.29(-0.85%) |
Sep 21, 2004 | 33.86 | 34.17 | 33.86 | 34.05 | 770,746 | +0.10(+0.31%) |
Sep 20, 2004 | 33.84 | 34.15 | 33.72 | 33.95 | 596,927 | -0.04(-0.12%) |
Sep 17, 2004 | 33.94 | 34.15 | 33.85 | 33.99 | 1,199,946 | +0.20(+0.60%) |
Sep 16, 2004 | 33.23 | 34.11 | 33.23 | 33.79 | 966,198 | +0.42(+1.25%) |
Sep 15, 2004 | 33.51 | 33.54 | 32.99 | 33.37 | 1,195,346 | -0.10(-0.29%) |
Sep 14, 2004 | 33.64 | 33.72 | 33.02 | 33.47 | 1,585,879 | -0.02(-0.05%) |
Sep 13, 2004 | 33.10 | 33.56 | 33.06 | 33.48 | 1,058,330 | +0.02(+0.05%) |
Sep 10, 2004 | 33.30 | 33.47 | 33.00 | 33.47 | 965,577 | +0.27(+0.82%) |
Sep 09, 2004 | 33.34 | 33.54 | 33.17 | 33.19 | 1,573,818 | -0.27(-0.79%) |
Sep 08, 2004 | 33.98 | 33.98 | 33.36 | 33.46 | 1,976,039 | -0.27(-0.81%) |
Sep 07, 2004 | 33.78 | 34.01 | 33.68 | 33.73 | 2,846,874 | -0.29(-0.85%) |
Sep 03, 2004 | 33.78 | 34.22 | 33.74 | 34.02 | 1,858,419 | +0.23(+0.67%) |
Sep 02, 2004 | 32.81 | 33.88 | 32.81 | 33.80 | 1,366,554 | +0.92(+2.81%) |
Sep 01, 2004 | 32.77 | 33.18 | 32.63 | 32.87 | 972,415 | +0.23(+0.71%) |
Aug 31, 2004 | 32.61 | 32.75 | 32.40 | 32.64 | 900,053 | +0.15(+0.47%) |
Aug 30, 2004 | 32.74 | 32.96 | 32.49 | 32.49 | 847,957 | -0.25(-0.76%) |
Aug 27, 2004 | 33.16 | 33.16 | 32.61 | 32.73 | 1,169,609 | -0.43(-1.29%) |
Aug 26, 2004 | 32.73 | 33.36 | 32.72 | 33.16 | 1,574,316 | +0.50(+1.53%) |
Aug 25, 2004 | 32.34 | 32.69 | 32.10 | 32.66 | 1,383,588 | +0.33(+1.02%) |
Aug 24, 2004 | 32.29 | 32.65 | 32.20 | 32.33 | 981,616 | +0.39(+1.21%) |
Aug 23, 2004 | 32.30 | 32.32 | 31.95 | 31.95 | 1,079,342 | -0.24(-0.75%) |
Aug 20, 2004 | 32.16 | 32.36 | 32.00 | 32.19 | 991,190 | +0.02(+0.07%) |
Aug 19, 2004 | 32.05 | 32.17 | 31.86 | 32.16 | 949,165 | -0.01(-0.02%) |
Aug 18, 2004 | 31.79 | 32.17 | 31.58 | 32.17 | 955,506 | +0.37(+1.16%) |
Aug 17, 2004 | 31.93 | 32.12 | 31.77 | 31.80 | 1,190,497 | -0.13(-0.40%) |
Aug 16, 2004 | 30.72 | 31.93 | 30.72 | 31.93 | 1,774,369 | +1.21(+3.93%) |
Aug 13, 2004 | 30.76 | 30.88 | 30.33 | 30.72 | 1,806,572 | -0.02(-0.05%) |
Aug 12, 2004 | 31.04 | 31.04 | 30.67 | 30.74 | 878,667 | -0.33(-1.06%) |
Aug 11, 2004 | 30.79 | 31.26 | 30.67 | 31.07 | 1,360,710 | +0.03(+0.10%) |
Aug 10, 2004 | 30.52 | 31.12 | 30.52 | 31.04 | 878,667 | +0.41(+1.34%) |
Aug 09, 2004 | 30.49 | 30.88 | 30.43 | 30.63 | 896,944 | +0.34(+1.12%) |
Aug 06, 2004 | 31.21 | 31.21 | 30.23 | 30.29 | 1,351,509 | -1.10(-3.51%) |
Aug 05, 2004 | 32.12 | 32.14 | 31.29 | 31.39 | 1,031,349 | -0.74(-2.30%) |
Aug 04, 2004 | 31.41 | 32.39 | 31.01 | 32.13 | 2,023,534 | +0.36(+1.14%) |
Aug 03, 2004 | 31.92 | 31.96 | 31.33 | 31.77 | 1,030,230 | -0.15(-0.48%) |