Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 48.35 | 50.20 | 48.17 | 50.19 | 10,403,600 | +1.79(+3.70%) |
Aug 30, 2005 | 48.73 | 48.87 | 47.87 | 48.40 | 4,496,000 | -0.50(-1.02%) |
Aug 29, 2005 | 48.74 | 48.92 | 47.70 | 48.90 | 4,798,400 | +0.02(+0.04%) |
Aug 26, 2005 | 48.61 | 49.13 | 47.86 | 48.88 | 5,316,400 | +0.47(+0.97%) |
Aug 25, 2005 | 47.82 | 48.50 | 47.51 | 48.41 | 4,128,000 | +0.76(+1.59%) |
Aug 24, 2005 | 47.41 | 48.55 | 47.25 | 47.65 | 6,238,800 | +0.15(+0.32%) |
Aug 23, 2005 | 47.17 | 47.69 | 46.87 | 47.50 | 6,806,800 | +0.37(+0.79%) |
Aug 22, 2005 | 46.23 | 47.14 | 46.08 | 47.13 | 5,706,800 | +1.17(+2.55%) |
Aug 19, 2005 | 45.99 | 46.43 | 45.71 | 45.96 | 4,486,000 | +0.01(+0.02%) |
Aug 18, 2005 | 46.15 | 46.36 | 45.80 | 45.95 | 6,431,200 | -0.56(-1.20%) |
Aug 17, 2005 | 46.89 | 46.89 | 46.39 | 46.51 | 3,704,800 | -0.22(-0.47%) |
Aug 16, 2005 | 47.35 | 47.75 | 46.50 | 46.73 | 4,377,200 | -0.83(-1.75%) |
Aug 15, 2005 | 46.62 | 47.66 | 46.50 | 47.56 | 4,241,600 | +0.62(+1.32%) |
Aug 12, 2005 | 47.37 | 47.45 | 46.50 | 46.94 | 5,745,600 | -0.36(-0.76%) |
Aug 11, 2005 | 46.97 | 47.47 | 46.58 | 47.30 | 7,186,800 | +0.59(+1.26%) |
Aug 10, 2005 | 47.19 | 47.34 | 46.63 | 46.71 | 3,328,000 | -0.24(-0.51%) |
Aug 09, 2005 | 46.13 | 47.49 | 46.11 | 46.95 | 6,701,200 | +0.87(+1.89%) |
Aug 08, 2005 | 47.67 | 48.05 | 45.60 | 46.08 | 8,942,000 | -1.43(-3.01%) |
Aug 05, 2005 | 47.72 | 48.13 | 47.40 | 47.51 | 3,381,600 | -0.38(-0.79%) |
Aug 04, 2005 | 48.30 | 48.80 | 47.69 | 47.89 | 4,780,400 | -0.52(-1.07%) |
Aug 03, 2005 | 48.75 | 49.05 | 48.30 | 48.41 | 6,774,400 | -0.32(-0.66%) |
Aug 02, 2005 | 47.99 | 48.89 | 47.83 | 48.73 | 5,331,600 | +0.82(+1.71%) |
Aug 01, 2005 | 47.86 | 48.40 | 47.42 | 47.91 | 4,724,400 | +0.06(+0.13%) |
Jul 29, 2005 | 48.31 | 48.50 | 47.39 | 47.85 | 5,756,000 | -0.39(-0.81%) |
Jul 28, 2005 | 46.64 | 48.60 | 46.50 | 48.24 | 9,632,800 | +0.97(+2.05%) |
Jul 27, 2005 | 47.76 | 47.91 | 46.48 | 47.27 | 8,256,400 | -0.20(-0.42%) |
Jul 26, 2005 | 47.00 | 47.72 | 46.39 | 47.47 | 7,695,200 | +0.57(+1.22%) |
Jul 25, 2005 | 47.99 | 47.99 | 46.25 | 46.90 | 12,408,800 | -1.26(-2.62%) |
Jul 22, 2005 | 48.71 | 48.80 | 46.98 | 48.16 | 8,564,000 | -0.64(-1.31%) |
Jul 21, 2005 | 47.88 | 49.37 | 46.84 | 48.80 | 9,806,400 | +0.91(+1.90%) |
Jul 20, 2005 | 46.20 | 48.73 | 46.10 | 47.89 | 15,980,000 | +2.17(+4.75%) |
Jul 19, 2005 | 45.98 | 46.75 | 45.25 | 45.72 | 6,562,000 | -0.07(-0.15%) |
Jul 18, 2005 | 46.65 | 46.90 | 45.42 | 45.79 | 14,454,000 | -1.46(-3.09%) |
Jul 15, 2005 | 43.52 | 47.67 | 43.20 | 47.25 | 27,342,800 | +4.05(+9.37%) |
Jul 14, 2005 | 42.64 | 43.27 | 42.10 | 43.20 | 4,440,800 | +0.91(+2.15%) |
Jul 13, 2005 | 42.77 | 42.80 | 42.05 | 42.29 | 3,281,600 | -0.41(-0.96%) |
Jul 12, 2005 | 42.63 | 43.00 | 42.00 | 42.70 | 5,046,000 | +0.00(+0.00%) |
Jul 11, 2005 | 42.84 | 42.91 | 42.02 | 42.70 | 4,561,600 | +0.28(+0.66%) |
Jul 08, 2005 | 41.00 | 42.89 | 40.75 | 42.42 | 10,018,400 | +1.67(+4.10%) |
Jul 07, 2005 | 39.96 | 40.77 | 39.55 | 40.75 | 8,952,800 | +0.53(+1.32%) |
Jul 06, 2005 | 41.16 | 41.57 | 40.21 | 40.22 | 7,278,800 | -0.99(-2.40%) |
Jul 05, 2005 | 41.45 | 41.90 | 40.90 | 41.21 | 7,158,800 | -0.58(-1.39%) |
Jul 01, 2005 | 40.97 | 41.80 | 40.87 | 41.79 | 35,901,200 | +1.09(+2.68%) |
Jun 30, 2005 | 40.95 | 41.01 | 40.42 | 40.70 | 5,913,200 | +0.13(+0.32%) |
Jun 29, 2005 | 41.19 | 41.21 | 40.38 | 40.57 | 6,120,000 | -0.19(-0.47%) |
Jun 28, 2005 | 40.30 | 40.90 | 40.27 | 40.76 | 3,429,200 | +0.34(+0.84%) |
Jun 27, 2005 | 41.15 | 41.23 | 40.29 | 40.42 | 7,699,200 | -0.27(-0.66%) |
Jun 24, 2005 | 40.10 | 41.00 | 40.10 | 40.69 | 8,547,600 | +0.69(+1.72%) |
Jun 23, 2005 | 40.07 | 41.00 | 39.70 | 40.00 | 11,143,200 | +0.48(+1.21%) |
Jun 22, 2005 | 41.39 | 41.70 | 39.26 | 39.52 | 15,727,600 | -1.61(-3.91%) |
Jun 21, 2005 | 42.86 | 43.02 | 40.82 | 41.13 | 28,079,600 | -1.22(-2.88%) |
Jun 20, 2005 | 42.12 | 42.94 | 41.83 | 42.35 | 7,740,000 | +0.25(+0.59%) |
Jun 17, 2005 | 41.42 | 42.54 | 40.80 | 42.10 | 10,971,600 | +0.81(+1.96%) |
Jun 16, 2005 | 39.66 | 41.30 | 39.66 | 41.29 | 9,019,200 | +1.58(+3.98%) |
Jun 15, 2005 | 39.92 | 40.06 | 39.17 | 39.71 | 6,156,800 | -0.19(-0.48%) |
Jun 14, 2005 | 39.94 | 40.38 | 39.75 | 39.90 | 5,074,800 | -0.01(-0.03%) |
Jun 13, 2005 | 39.84 | 40.57 | 39.68 | 39.91 | 4,142,000 | -0.04(-0.10%) |
Jun 10, 2005 | 40.00 | 40.35 | 39.67 | 39.95 | 3,753,200 | -0.05(-0.12%) |
Jun 09, 2005 | 39.54 | 40.22 | 39.34 | 40.00 | 6,542,400 | +0.52(+1.32%) |
Jun 08, 2005 | 39.80 | 39.98 | 39.00 | 39.48 | 9,336,000 | -0.30(-0.75%) |
Jun 07, 2005 | 40.30 | 41.35 | 39.58 | 39.78 | 11,365,200 | -0.20(-0.50%) |
Jun 06, 2005 | 40.09 | 40.23 | 39.52 | 39.98 | 5,223,600 | -0.11(-0.27%) |
Jun 03, 2005 | 41.41 | 41.50 | 39.78 | 40.09 | 9,212,800 | -1.25(-3.02%) |
Jun 02, 2005 | 41.35 | 41.72 | 40.87 | 41.34 | 8,187,200 | -0.11(-0.27%) |
Jun 01, 2005 | 42.60 | 43.23 | 41.11 | 41.45 | 12,828,400 | -0.89(-2.10%) |
May 31, 2005 | 41.60 | 42.34 | 41.05 | 42.34 | 22,561,200 | +1.14(+2.77%) |
May 27, 2005 | 41.25 | 41.52 | 40.80 | 41.20 | 6,946,800 | +0.26(+0.64%) |
May 26, 2005 | 40.54 | 41.00 | 40.37 | 40.94 | 8,250,800 | +0.87(+2.17%) |
May 25, 2005 | 41.15 | 41.25 | 39.27 | 40.07 | 12,386,400 | -0.33(-0.82%) |
May 24, 2005 | 39.23 | 40.75 | 39.15 | 40.40 | 13,922,000 | +1.24(+3.17%) |
May 23, 2005 | 39.81 | 39.81 | 39.05 | 39.16 | 7,684,400 | -0.26(-0.66%) |
May 20, 2005 | 39.48 | 39.50 | 39.04 | 39.42 | 6,602,400 | +0.16(+0.41%) |
May 19, 2005 | 39.49 | 39.49 | 38.83 | 39.26 | 5,549,600 | -0.08(-0.20%) |
May 18, 2005 | 39.24 | 39.80 | 38.69 | 39.34 | 12,523,600 | +0.28(+0.72%) |
May 17, 2005 | 39.05 | 39.10 | 37.89 | 39.06 | 13,734,000 | +0.41(+1.06%) |
May 16, 2005 | 38.66 | 39.97 | 38.17 | 38.65 | 38,956,400 | +1.65(+4.46%) |
May 13, 2005 | 38.95 | 39.04 | 36.87 | 37.00 | 17,015,200 | -1.93(-4.96%) |
May 12, 2005 | 38.31 | 39.28 | 38.22 | 38.93 | 11,520,000 | +0.70(+1.83%) |
May 11, 2005 | 37.74 | 38.32 | 37.50 | 38.23 | 4,565,600 | +0.68(+1.81%) |
May 10, 2005 | 37.97 | 38.47 | 37.50 | 37.55 | 4,954,400 | -0.55(-1.44%) |
May 09, 2005 | 37.31 | 38.30 | 37.17 | 38.10 | 7,499,600 | +0.87(+2.34%) |
May 06, 2005 | 38.25 | 38.35 | 36.91 | 37.23 | 11,354,400 | -0.95(-2.49%) |
May 05, 2005 | 38.57 | 39.50 | 36.02 | 38.18 | 28,590,800 | -0.52(-1.34%) |
May 04, 2005 | 39.74 | 39.79 | 38.30 | 38.70 | 9,704,800 | -0.76(-1.93%) |
May 03, 2005 | 38.71 | 40.05 | 38.50 | 39.46 | 12,580,000 | +1.22(+3.19%) |
May 02, 2005 | 38.29 | 38.50 | 37.73 | 38.24 | 5,910,800 | +0.33(+0.87%) |
Apr 29, 2005 | 38.65 | 38.65 | 36.89 | 37.91 | 10,271,200 | -0.26(-0.68%) |
Apr 28, 2005 | 39.62 | 39.62 | 38.11 | 38.17 | 10,201,600 | -1.44(-3.64%) |
Apr 27, 2005 | 39.94 | 39.94 | 39.10 | 39.61 | 5,584,000 | -0.22(-0.55%) |
Apr 26, 2005 | 40.10 | 40.90 | 39.79 | 39.83 | 6,754,800 | +0.00(+0.00%) |
Apr 25, 2005 | 39.82 | 40.26 | 39.21 | 39.83 | 7,520,800 | -0.27(-0.67%) |
Apr 22, 2005 | 38.98 | 40.17 | 38.98 | 40.10 | 6,281,600 | +0.59(+1.49%) |
Apr 21, 2005 | 38.51 | 39.58 | 38.51 | 39.51 | 7,581,200 | +1.15(+3.00%) |
Apr 20, 2005 | 39.00 | 39.40 | 38.35 | 38.36 | 6,989,600 | -0.58(-1.49%) |
Apr 19, 2005 | 37.00 | 39.00 | 36.91 | 38.94 | 12,258,400 | +2.00(+5.41%) |
Apr 18, 2005 | 36.81 | 37.43 | 36.40 | 36.94 | 13,047,600 | -0.13(-0.35%) |
Apr 15, 2005 | 36.39 | 37.16 | 35.68 | 37.07 | 7,430,000 | +0.55(+1.51%) |
Apr 14, 2005 | 36.90 | 37.26 | 36.27 | 36.52 | 8,267,200 | -0.44(-1.19%) |
Apr 13, 2005 | 37.90 | 38.50 | 36.92 | 36.96 | 11,712,800 | -0.97(-2.56%) |
Apr 12, 2005 | 36.85 | 38.12 | 35.55 | 37.93 | 20,628,400 | +1.01(+2.74%) |
Apr 11, 2005 | 36.70 | 37.20 | 36.48 | 36.92 | 7,541,200 | +0.50(+1.37%) |
Apr 08, 2005 | 37.08 | 37.40 | 36.15 | 36.42 | 14,596,800 | -0.89(-2.39%) |
Apr 07, 2005 | 35.38 | 37.99 | 35.32 | 37.31 | 31,662,400 | +2.16(+6.15%) |
Apr 06, 2005 | 34.55 | 35.38 | 34.52 | 35.15 | 14,500,400 | +0.92(+2.69%) |
Apr 05, 2005 | 33.88 | 34.40 | 33.67 | 34.23 | 10,452,000 | +0.53(+1.57%) |
Apr 04, 2005 | 33.99 | 34.00 | 33.50 | 33.70 | 5,774,000 | -0.06(-0.18%) |
Apr 01, 2005 | 34.25 | 34.44 | 33.21 | 33.76 | 8,302,000 | -0.29(-0.85%) |
Mar 31, 2005 | 33.73 | 34.27 | 33.17 | 34.05 | 8,946,400 | +0.46(+1.37%) |
Mar 30, 2005 | 32.27 | 33.85 | 32.24 | 33.59 | 12,358,800 | +1.52(+4.74%) |
Mar 29, 2005 | 32.75 | 33.25 | 31.97 | 32.07 | 11,139,600 | -0.18(-0.56%) |
Mar 28, 2005 | 32.95 | 33.06 | 32.19 | 32.25 | 6,801,200 | -0.68(-2.06%) |
Mar 24, 2005 | 33.32 | 33.40 | 32.78 | 32.93 | 5,641,200 | -0.18(-0.54%) |
Mar 23, 2005 | 32.72 | 33.71 | 32.72 | 33.11 | 4,754,400 | +0.18(+0.55%) |
Mar 22, 2005 | 32.90 | 33.32 | 32.82 | 32.93 | 4,414,400 | -0.01(-0.03%) |
Mar 21, 2005 | 33.27 | 33.45 | 32.62 | 32.94 | 3,878,800 | -0.11(-0.33%) |
Mar 18, 2005 | 33.25 | 33.74 | 32.96 | 33.05 | 4,494,400 | -0.19(-0.57%) |
Mar 17, 2005 | 33.20 | 33.48 | 33.00 | 33.24 | 5,013,200 | -0.01(-0.03%) |
Mar 16, 2005 | 33.77 | 33.84 | 33.03 | 33.25 | 4,660,800 | -0.62(-1.83%) |
Mar 15, 2005 | 34.22 | 35.24 | 33.35 | 33.87 | 12,033,200 | -0.10(-0.29%) |
Mar 14, 2005 | 32.81 | 34.08 | 32.35 | 33.97 | 10,394,400 | +1.17(+3.57%) |
Mar 11, 2005 | 33.18 | 33.40 | 32.50 | 32.80 | 4,328,400 | -0.20(-0.61%) |
Mar 10, 2005 | 33.00 | 33.12 | 32.49 | 33.00 | 5,780,000 | +0.10(+0.30%) |
Mar 09, 2005 | 33.00 | 33.41 | 32.89 | 32.90 | 9,144,400 | -0.21(-0.63%) |
Mar 08, 2005 | 33.64 | 33.87 | 32.66 | 33.11 | 17,099,200 | -0.77(-2.27%) |
Mar 07, 2005 | 33.40 | 33.90 | 32.98 | 33.88 | 55,250,000 | +5.20(+18.13%) |
Mar 04, 2005 | 28.57 | 28.98 | 28.39 | 28.68 | 12,326,400 | +0.17(+0.60%) |
Mar 03, 2005 | 28.60 | 29.29 | 28.36 | 28.51 | 16,588,000 | -0.11(-0.38%) |
Mar 02, 2005 | 28.00 | 28.85 | 27.86 | 28.62 | 5,504,800 | +0.47(+1.67%) |
Mar 01, 2005 | 27.45 | 28.30 | 27.26 | 28.15 | 6,260,800 | +0.80(+2.93%) |
Feb 28, 2005 | 27.76 | 28.00 | 27.10 | 27.35 | 7,212,000 | -0.82(-2.91%) |
Feb 25, 2005 | 28.05 | 28.39 | 27.81 | 28.17 | 3,488,400 | +0.02(+0.07%) |
Feb 24, 2005 | 27.60 | 28.25 | 27.60 | 28.15 | 5,083,200 | +0.46(+1.66%) |
Feb 23, 2005 | 27.45 | 28.00 | 27.38 | 27.69 | 3,480,000 | +0.24(+0.87%) |
Feb 22, 2005 | 27.49 | 28.03 | 27.22 | 27.45 | 3,983,600 | -0.04(-0.15%) |
Feb 18, 2005 | 27.98 | 27.98 | 27.11 | 27.49 | 5,299,200 | -0.10(-0.36%) |
Feb 17, 2005 | 28.83 | 28.98 | 27.59 | 27.59 | 8,134,800 | -1.02(-3.57%) |
Feb 16, 2005 | 28.60 | 28.92 | 28.52 | 28.61 | 3,748,000 | +0.11(+0.39%) |
Feb 15, 2005 | 27.95 | 28.77 | 27.95 | 28.50 | 4,198,000 | +0.42(+1.50%) |
Feb 14, 2005 | 28.17 | 28.34 | 27.91 | 28.08 | 3,478,000 | -0.06(-0.21%) |
Feb 11, 2005 | 27.35 | 28.27 | 27.05 | 28.14 | 3,777,600 | +0.94(+3.46%) |
Feb 10, 2005 | 27.37 | 27.70 | 26.21 | 27.20 | 6,776,000 | +0.08(+0.29%) |
Feb 09, 2005 | 28.02 | 28.11 | 27.00 | 27.12 | 4,968,800 | -0.80(-2.87%) |
Feb 08, 2005 | 28.43 | 28.57 | 27.74 | 27.92 | 3,195,200 | -0.54(-1.90%) |
Feb 07, 2005 | 28.00 | 28.74 | 27.90 | 28.46 | 4,004,400 | +0.56(+2.01%) |
Feb 04, 2005 | 27.24 | 28.00 | 27.24 | 27.90 | 3,964,800 | +0.66(+2.42%) |
Feb 03, 2005 | 27.83 | 27.92 | 26.71 | 27.24 | 6,148,400 | -0.62(-2.23%) |
Feb 02, 2005 | 27.52 | 27.95 | 27.50 | 27.86 | 3,124,000 | +0.26(+0.94%) |
Feb 01, 2005 | 27.35 | 27.66 | 27.13 | 27.60 | 6,804,800 | +0.26(+0.95%) |
Jan 31, 2005 | 27.38 | 27.77 | 26.92 | 27.34 | 6,099,200 | -0.06(-0.22%) |
Jan 28, 2005 | 28.28 | 28.51 | 26.93 | 27.40 | 6,105,200 | -0.87(-3.08%) |
Jan 27, 2005 | 29.15 | 29.42 | 27.60 | 28.27 | 8,804,400 | -0.51(-1.77%) |
Jan 26, 2005 | 28.65 | 28.99 | 28.55 | 28.78 | 3,700,400 | +0.38(+1.34%) |
Jan 25, 2005 | 28.35 | 28.66 | 28.15 | 28.40 | 6,393,600 | +0.42(+1.50%) |
Jan 24, 2005 | 28.54 | 29.03 | 27.62 | 27.98 | 12,351,600 | -0.78(-2.71%) |
Jan 21, 2005 | 29.19 | 29.22 | 28.62 | 28.76 | 9,324,800 | -0.38(-1.30%) |
Jan 20, 2005 | 29.40 | 29.62 | 29.02 | 29.14 | 6,824,000 | -0.26(-0.88%) |
Jan 19, 2005 | 29.66 | 29.92 | 29.19 | 29.40 | 7,906,400 | -0.30(-1.01%) |
Jan 18, 2005 | 29.29 | 29.94 | 29.24 | 29.70 | 7,990,400 | -0.15(-0.50%) |
Jan 14, 2005 | 29.29 | 29.89 | 28.97 | 29.85 | 7,801,200 | +0.65(+2.23%) |
Jan 13, 2005 | 29.75 | 29.75 | 29.11 | 29.20 | 6,807,200 | -0.54(-1.82%) |
Jan 12, 2005 | 28.27 | 30.00 | 28.24 | 29.74 | 17,059,600 | +1.53(+5.42%) |
Jan 11, 2005 | 28.06 | 28.70 | 27.96 | 28.21 | 7,250,800 | -0.19(-0.67%) |
Jan 10, 2005 | 27.28 | 28.71 | 27.20 | 28.40 | 13,490,400 | +1.17(+4.30%) |
Jan 07, 2005 | 26.88 | 27.40 | 26.58 | 27.23 | 9,540,000 | +0.48(+1.79%) |
Jan 06, 2005 | 25.56 | 26.91 | 25.28 | 26.75 | 14,804,800 | +1.20(+4.70%) |
Jan 05, 2005 | 24.97 | 25.77 | 24.89 | 25.55 | 8,317,600 | +0.38(+1.51%) |
Jan 04, 2005 | 26.20 | 26.45 | 24.70 | 25.17 | 8,222,800 | -1.13(-4.30%) |
Jan 03, 2005 | 26.67 | 26.77 | 25.98 | 26.30 | 4,996,400 | -0.22(-0.83%) |
Dec 31, 2004 | 26.86 | 26.95 | 26.00 | 26.52 | 2,992,800 | -0.24(-0.90%) |
Dec 30, 2004 | 26.95 | 26.95 | 26.65 | 26.76 | 2,816,400 | -0.04(-0.15%) |
Dec 29, 2004 | 27.09 | 27.17 | 26.57 | 26.80 | 3,056,000 | -0.15(-0.56%) |
Dec 28, 2004 | 26.45 | 26.97 | 26.41 | 26.95 | 3,430,400 | +0.41(+1.54%) |
Dec 27, 2004 | 26.45 | 26.79 | 26.31 | 26.54 | 5,984,400 | +0.00(+0.00%) |
Dec 23, 2004 | 26.20 | 26.80 | 26.00 | 26.54 | 3,211,200 | +0.25(+0.95%) |
Dec 22, 2004 | 26.05 | 26.35 | 26.00 | 26.29 | 4,130,400 | +0.24(+0.92%) |
Dec 21, 2004 | 26.33 | 26.58 | 25.75 | 26.05 | 11,368,000 | -0.17(-0.65%) |
Dec 20, 2004 | 27.07 | 27.68 | 26.04 | 26.22 | 11,572,800 | -0.79(-2.92%) |
Dec 17, 2004 | 27.42 | 27.85 | 26.84 | 27.01 | 14,151,200 | -0.71(-2.56%) |
Dec 16, 2004 | 28.40 | 28.58 | 27.46 | 27.72 | 9,311,200 | -0.65(-2.29%) |
Dec 15, 2004 | 28.84 | 29.00 | 28.06 | 28.37 | 7,127,200 | -0.62(-2.14%) |
Dec 14, 2004 | 29.24 | 29.25 | 28.61 | 28.99 | 3,911,600 | -0.17(-0.58%) |
Dec 13, 2004 | 28.77 | 29.20 | 28.55 | 29.16 | 3,942,000 | +0.32(+1.11%) |
Dec 10, 2004 | 28.60 | 28.89 | 28.30 | 28.84 | 4,276,000 | +0.16(+0.56%) |
Dec 09, 2004 | 28.39 | 28.74 | 27.97 | 28.68 | 5,609,600 | +0.16(+0.56%) |
Dec 08, 2004 | 27.88 | 28.54 | 27.75 | 28.52 | 6,272,800 | +0.63(+2.26%) |
Dec 07, 2004 | 28.56 | 28.67 | 27.76 | 27.89 | 6,708,000 | -0.49(-1.73%) |
Dec 06, 2004 | 29.03 | 29.27 | 27.68 | 28.38 | 19,335,200 | -0.22(-0.77%) |
Dec 03, 2004 | 28.72 | 29.79 | 28.43 | 28.60 | 14,442,400 | +0.03(+0.11%) |
Dec 02, 2004 | 28.90 | 28.90 | 27.85 | 28.57 | 8,172,000 | +0.56(+2.00%) |
Dec 01, 2004 | 27.75 | 28.23 | 27.14 | 28.01 | 15,156,400 | +0.59(+2.15%) |
Nov 30, 2004 | 27.40 | 27.69 | 27.15 | 27.42 | 9,163,600 | +0.12(+0.44%) |
Nov 29, 2004 | 27.49 | 27.92 | 27.00 | 27.30 | 7,914,400 | -0.09(-0.33%) |
Nov 26, 2004 | 27.08 | 27.63 | 26.92 | 27.39 | 3,675,200 | +0.19(+0.70%) |
Nov 24, 2004 | 26.97 | 27.25 | 26.77 | 27.20 | 7,722,800 | +0.33(+1.23%) |
Nov 23, 2004 | 27.42 | 27.42 | 26.43 | 26.87 | 13,792,000 | +0.25(+0.94%) |
Nov 22, 2004 | 26.69 | 27.13 | 26.32 | 26.62 | 13,904,800 | -0.23(-0.86%) |
Nov 19, 2004 | 27.22 | 27.22 | 26.40 | 26.85 | 17,881,600 | -0.45(-1.65%) |
Nov 18, 2004 | 27.84 | 27.99 | 26.99 | 27.30 | 16,899,200 | -0.57(-2.05%) |
Nov 17, 2004 | 29.39 | 29.49 | 26.78 | 27.87 | 37,324,000 | -1.49(-5.07%) |
Nov 16, 2004 | 29.54 | 29.70 | 29.00 | 29.36 | 8,783,600 | -0.08(-0.27%) |
Nov 15, 2004 | 29.79 | 30.46 | 29.25 | 29.44 | 18,591,200 | -0.97(-3.19%) |
Nov 12, 2004 | 30.56 | 31.00 | 29.18 | 30.41 | 15,039,200 | -0.56(-1.81%) |
Nov 11, 2004 | 32.45 | 32.58 | 30.86 | 30.97 | 13,820,000 | -1.12(-3.49%) |
Nov 10, 2004 | 30.92 | 32.33 | 30.80 | 32.09 | 14,336,400 | +1.32(+4.29%) |
Nov 09, 2004 | 29.88 | 31.07 | 29.88 | 30.77 | 5,933,200 | +0.74(+2.46%) |
Nov 08, 2004 | 30.18 | 30.27 | 29.42 | 30.03 | 10,366,000 | -0.35(-1.15%) |
Nov 05, 2004 | 30.80 | 31.65 | 30.06 | 30.38 | 11,876,800 | -0.33(-1.07%) |
Nov 04, 2004 | 30.62 | 30.83 | 29.62 | 30.71 | 10,282,000 | -0.79(-2.51%) |
Nov 03, 2004 | 31.05 | 31.64 | 30.75 | 31.50 | 10,163,200 | +1.57(+5.25%) |
Nov 02, 2004 | 29.64 | 31.10 | 29.50 | 29.93 | 14,032,400 | +0.33(+1.11%) |
Nov 01, 2004 | 29.50 | 30.20 | 29.14 | 29.60 | 7,293,600 | -0.02(-0.07%) |
Oct 29, 2004 | 29.32 | 30.00 | 29.00 | 29.62 | 6,428,400 | +0.12(+0.41%) |
Oct 28, 2004 | 29.47 | 30.05 | 29.08 | 29.50 | 6,122,800 | -0.60(-1.99%) |
Oct 27, 2004 | 29.82 | 30.27 | 28.93 | 30.10 | 6,597,200 | +0.57(+1.93%) |
Oct 26, 2004 | 28.96 | 29.75 | 28.53 | 29.53 | 9,190,000 | +0.54(+1.86%) |
Oct 25, 2004 | 28.09 | 29.25 | 27.52 | 28.99 | 12,381,200 | -27.13(-48.34%) |
Oct 22, 2004 | 58.11 | 58.70 | 56.04 | 56.12 | 24,560,000 | -2.10(-3.61%) |
Oct 21, 2004 | 61.05 | 61.18 | 57.87 | 58.22 | 31,179,200 | -4.16(-6.67%) |
Oct 20, 2004 | 62.00 | 62.76 | 61.77 | 62.38 | 6,601,600 | +0.28(+0.45%) |
Oct 19, 2004 | 63.40 | 63.75 | 61.61 | 62.10 | 8,566,400 | -0.55(-0.88%) |
Oct 18, 2004 | 62.00 | 63.05 | 61.49 | 62.65 | 8,270,400 | +0.52(+0.84%) |
Oct 15, 2004 | 61.37 | 62.84 | 60.76 | 62.13 | 7,588,800 | +1.28(+2.10%) |
Oct 14, 2004 | 61.66 | 62.47 | 60.48 | 60.85 | 8,308,800 | -0.84(-1.36%) |
Oct 13, 2004 | 62.41 | 62.80 | 61.53 | 61.69 | 7,785,600 | -0.77(-1.23%) |
Oct 12, 2004 | 62.35 | 63.35 | 61.76 | 62.46 | 10,722,400 | +0.00(+0.00%) |
Oct 11, 2004 | 61.15 | 62.55 | 60.95 | 62.46 | 8,393,600 | +1.42(+2.33%) |
Oct 08, 2004 | 61.01 | 62.50 | 60.68 | 61.04 | 5,273,600 | -0.25(-0.41%) |
Oct 07, 2004 | 63.15 | 63.21 | 60.71 | 61.29 | 15,131,200 | -1.85(-2.93%) |
Oct 06, 2004 | 62.25 | 63.14 | 62.00 | 63.14 | 14,132,800 | +1.18(+1.90%) |
Oct 05, 2004 | 61.64 | 62.58 | 61.40 | 61.96 | 8,547,200 | +0.51(+0.83%) |
Oct 04, 2004 | 59.10 | 62.40 | 58.92 | 61.45 | 20,556,000 | +2.57(+4.36%) |
Oct 01, 2004 | 58.60 | 59.14 | 58.49 | 58.88 | 6,646,400 | +0.65(+1.12%) |
Sep 30, 2004 | 58.59 | 59.42 | 57.99 | 58.23 | 4,144,800 | -0.21(-0.36%) |
Sep 29, 2004 | 57.88 | 58.70 | 57.68 | 58.44 | 6,300,000 | +0.73(+1.26%) |
Sep 28, 2004 | 58.02 | 58.40 | 57.58 | 57.71 | 5,116,000 | -0.09(-0.16%) |
Sep 27, 2004 | 58.16 | 58.37 | 57.40 | 57.80 | 5,258,400 | -0.37(-0.64%) |
Sep 24, 2004 | 58.46 | 58.81 | 58.08 | 58.17 | 3,308,800 | -0.18(-0.31%) |
Sep 23, 2004 | 58.85 | 59.32 | 58.03 | 58.35 | 3,736,800 | -0.41(-0.70%) |
Sep 22, 2004 | 59.64 | 59.77 | 58.51 | 58.76 | 5,523,200 | -1.08(-1.80%) |
Sep 21, 2004 | 58.66 | 59.99 | 58.65 | 59.84 | 6,910,400 | +0.74(+1.25%) |
Sep 20, 2004 | 59.32 | 60.18 | 58.99 | 59.10 | 8,027,200 | -0.29(-0.49%) |
Sep 17, 2004 | 58.22 | 59.47 | 57.55 | 59.39 | 9,419,200 | +1.60(+2.77%) |
Sep 16, 2004 | 58.01 | 58.67 | 57.64 | 57.79 | 5,867,200 | -0.19(-0.33%) |
Sep 15, 2004 | 58.05 | 58.80 | 57.41 | 57.98 | 7,698,400 | -0.39(-0.67%) |
Sep 14, 2004 | 58.03 | 58.43 | 57.44 | 58.37 | 6,170,400 | +0.07(+0.12%) |
Sep 13, 2004 | 57.58 | 58.91 | 57.49 | 58.30 | 9,322,400 | +0.65(+1.13%) |
Sep 10, 2004 | 57.28 | 57.71 | 56.97 | 57.65 | 8,432,800 | +0.42(+0.73%) |
Sep 09, 2004 | 56.48 | 57.80 | 56.26 | 57.23 | 23,178,400 | +0.75(+1.33%) |
Sep 08, 2004 | 56.02 | 56.57 | 55.55 | 56.48 | 7,984,800 | +0.18(+0.32%) |
Sep 07, 2004 | 56.97 | 57.68 | 55.81 | 56.30 | 8,534,400 | -0.45(-0.79%) |
Sep 03, 2004 | 57.66 | 58.15 | 56.51 | 56.75 | 4,902,400 | -1.06(-1.83%) |
Sep 02, 2004 | 57.28 | 58.01 | 56.50 | 57.81 | 5,661,600 | +0.57(+1.00%) |