Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.76 | 41.01 | 40.30 | 41.01 | 1,409,294 | +0.26(+0.64%) |
Aug 30, 2005 | 40.82 | 40.92 | 40.53 | 40.75 | 1,093,643 | -0.06(-0.14%) |
Aug 29, 2005 | 40.59 | 41.25 | 40.39 | 40.81 | 1,226,322 | +0.08(+0.18%) |
Aug 26, 2005 | 41.10 | 41.05 | 40.58 | 40.74 | 1,193,870 | -0.35(-0.85%) |
Aug 25, 2005 | 40.29 | 41.12 | 40.24 | 41.09 | 1,568,197 | +0.86(+2.14%) |
Aug 24, 2005 | 40.25 | 41.33 | 40.18 | 40.23 | 1,220,813 | +0.02(+0.04%) |
Aug 23, 2005 | 40.54 | 40.87 | 40.19 | 40.21 | 1,459,707 | -0.39(-0.97%) |
Aug 22, 2005 | 40.08 | 41.58 | 40.08 | 40.60 | 2,175,790 | +0.94(+2.38%) |
Aug 19, 2005 | 39.56 | 39.89 | 39.38 | 39.66 | 1,072,687 | +0.38(+0.98%) |
Aug 18, 2005 | 39.21 | 39.42 | 39.09 | 39.27 | 1,003,713 | +0.03(+0.09%) |
Aug 17, 2005 | 38.67 | 39.50 | 38.62 | 39.24 | 1,069,574 | +0.33(+0.86%) |
Aug 16, 2005 | 39.04 | 39.32 | 38.82 | 38.91 | 1,242,008 | -0.13(-0.34%) |
Aug 15, 2005 | 38.79 | 39.25 | 38.77 | 39.04 | 809,125 | +0.07(+0.17%) |
Aug 12, 2005 | 38.58 | 39.17 | 38.56 | 38.97 | 957,371 | -0.06(-0.15%) |
Aug 11, 2005 | 38.34 | 39.15 | 37.96 | 39.03 | 1,802,182 | +0.24(+0.62%) |
Aug 10, 2005 | 39.12 | 39.53 | 38.63 | 38.79 | 1,200,696 | +0.03(+0.09%) |
Aug 09, 2005 | 38.77 | 39.04 | 38.58 | 38.76 | 1,380,196 | +0.06(+0.15%) |
Aug 08, 2005 | 39.25 | 39.25 | 38.62 | 38.70 | 961,562 | -0.54(-1.38%) |
Aug 05, 2005 | 39.04 | 39.48 | 38.99 | 39.24 | 1,141,062 | -0.51(-1.28%) |
Aug 04, 2005 | 39.50 | 39.97 | 39.33 | 39.75 | 1,204,408 | -0.02(-0.04%) |
Aug 03, 2005 | 38.75 | 39.86 | 38.72 | 39.77 | 1,621,365 | +0.43(+1.10%) |
Aug 02, 2005 | 39.37 | 39.55 | 39.20 | 39.33 | 2,036,645 | -0.02(-0.04%) |
Aug 01, 2005 | 39.42 | 39.83 | 38.80 | 39.35 | 2,150,524 | -0.16(-0.40%) |
Jul 29, 2005 | 41.75 | 41.75 | 39.47 | 39.51 | 2,486,412 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,635 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,932 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,099,031 | +1.02(+2.56%) |
Jul 25, 2005 | 39.68 | 39.96 | 39.33 | 39.82 | 644,594 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,797 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,185 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.12 | 40.19 | 826,249 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,575 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.87 | 569,513 | -0.26(-0.66%) |
Jul 15, 2005 | 38.92 | 39.25 | 38.55 | 39.13 | 551,791 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.51 | 38.92 | 765,657 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.02 | 38.65 | 38.90 | 746,977 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,357 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,788 | -0.01(-0.02%) |
Jul 08, 2005 | 37.75 | 38.40 | 37.67 | 38.35 | 580,410 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,618 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,764 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,115 | +0.11(+0.29%) |
Jul 01, 2005 | 37.55 | 37.87 | 37.26 | 37.82 | 1,012,335 | +0.28(+0.73%) |
Jun 30, 2005 | 37.70 | 37.99 | 37.52 | 37.55 | 1,322,717 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,784 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,078 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.40 | 37.12 | 37.32 | 863,849 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,724 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,842 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.26 | 38.28 | 1,829,484 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,770 | +0.47(+1.22%) |
Jun 20, 2005 | 38.16 | 38.49 | 37.83 | 38.45 | 903,605 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,854,032 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,505 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.45 | 37.16 | 37.33 | 1,530,118 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,040 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,824 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,258 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,407 | +0.38(+1.05%) |
Jun 08, 2005 | 36.59 | 36.62 | 36.21 | 36.43 | 868,400 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,342 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.03 | 36.43 | 666,986 | +0.30(+0.83%) |
Jun 03, 2005 | 36.18 | 36.43 | 35.97 | 36.13 | 882,410 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,473 | -0.11(-0.30%) |
Jun 01, 2005 | 36.05 | 36.60 | 35.93 | 36.35 | 1,208,719 | +0.22(+0.60%) |
May 31, 2005 | 36.44 | 36.46 | 35.99 | 36.13 | 1,250,630 | -0.39(-1.07%) |
May 27, 2005 | 36.12 | 36.58 | 36.03 | 36.53 | 823,255 | +0.41(+1.13%) |
May 26, 2005 | 36.12 | 36.65 | 36.08 | 36.12 | 1,043,828 | +0.08(+0.21%) |
May 25, 2005 | 36.55 | 36.55 | 36.02 | 36.04 | 1,145,732 | -0.63(-1.73%) |
May 24, 2005 | 36.74 | 36.74 | 36.37 | 36.68 | 1,371,694 | +0.23(+0.64%) |
May 23, 2005 | 36.14 | 36.58 | 35.93 | 36.44 | 1,096,996 | +0.36(+1.00%) |
May 20, 2005 | 36.06 | 36.13 | 35.79 | 36.08 | 815,472 | +0.19(+0.54%) |
May 19, 2005 | 35.71 | 36.08 | 35.58 | 35.89 | 1,327,028 | +0.16(+0.46%) |
May 18, 2005 | 35.37 | 35.73 | 35.30 | 35.73 | 3,635,498 | +0.66(+1.89%) |
May 17, 2005 | 34.66 | 35.10 | 34.52 | 35.07 | 3,405,585 | +0.41(+1.17%) |
May 16, 2005 | 34.34 | 34.82 | 34.28 | 34.66 | 2,705,787 | +0.34(+0.99%) |
May 13, 2005 | 34.96 | 35.00 | 34.21 | 34.32 | 4,387,026 | -0.73(-2.08%) |
May 12, 2005 | 35.17 | 35.39 | 34.99 | 35.05 | 2,520,899 | -0.11(-0.31%) |
May 11, 2005 | 35.23 | 35.39 | 34.91 | 35.16 | 1,714,288 | -0.00(-0.01%) |
May 10, 2005 | 35.28 | 35.50 | 35.11 | 35.17 | 2,529,042 | -0.20(-0.56%) |
May 09, 2005 | 35.26 | 35.45 | 35.08 | 35.36 | 2,255,062 | +0.20(+0.58%) |
May 06, 2005 | 35.53 | 35.66 | 35.12 | 35.16 | 2,716,325 | -0.33(-0.94%) |
May 05, 2005 | 35.14 | 35.68 | 35.13 | 35.49 | 3,787,815 | +0.25(+0.71%) |
May 04, 2005 | 34.42 | 35.35 | 34.39 | 35.24 | 3,521,499 | +0.63(+1.83%) |
May 03, 2005 | 34.39 | 34.78 | 34.39 | 34.61 | 3,578,019 | +0.21(+0.62%) |
May 02, 2005 | 34.30 | 34.76 | 34.20 | 34.39 | 4,362,118 | +0.10(+0.28%) |
Apr 29, 2005 | 33.82 | 34.36 | 33.43 | 34.30 | 5,768,419 | +0.50(+1.47%) |
Apr 28, 2005 | 34.87 | 34.87 | 33.80 | 33.80 | 5,367,987 | -1.31(-3.72%) |
Apr 27, 2005 | 34.63 | 35.11 | 34.03 | 35.11 | 3,999,526 | +0.49(+1.42%) |
Apr 26, 2005 | 34.70 | 34.92 | 34.45 | 34.61 | 2,730,215 | -0.11(-0.31%) |
Apr 25, 2005 | 34.18 | 34.76 | 34.16 | 34.72 | 2,793,442 | +0.65(+1.91%) |
Apr 22, 2005 | 34.05 | 34.30 | 33.82 | 34.07 | 2,901,213 | -0.04(-0.12%) |
Apr 21, 2005 | 33.78 | 34.18 | 33.61 | 34.11 | 2,312,540 | +0.71(+2.11%) |
Apr 20, 2005 | 34.11 | 34.20 | 33.37 | 33.41 | 2,912,709 | -0.62(-1.82%) |
Apr 19, 2005 | 33.68 | 34.16 | 33.53 | 34.03 | 2,251,230 | +0.38(+1.14%) |
Apr 18, 2005 | 33.25 | 33.80 | 33.03 | 33.64 | 3,544,490 | +0.06(+0.17%) |
Apr 15, 2005 | 33.82 | 33.97 | 33.40 | 33.58 | 3,682,917 | -0.34(-1.01%) |
Apr 14, 2005 | 34.03 | 34.18 | 33.77 | 33.93 | 2,408,816 | -0.03(-0.10%) |
Apr 13, 2005 | 34.59 | 34.80 | 33.83 | 33.96 | 2,319,246 | -0.83(-2.38%) |
Apr 12, 2005 | 34.33 | 34.84 | 34.03 | 34.79 | 2,255,062 | +0.46(+1.34%) |
Apr 11, 2005 | 34.36 | 34.56 | 34.32 | 34.33 | 1,168,245 | -0.11(-0.32%) |
Apr 08, 2005 | 34.78 | 34.86 | 34.34 | 34.44 | 1,842,656 | -0.34(-0.98%) |
Apr 07, 2005 | 34.70 | 34.81 | 34.57 | 34.78 | 1,709,019 | +0.08(+0.22%) |
Apr 06, 2005 | 34.75 | 34.82 | 34.52 | 34.70 | 2,118,551 | -0.05(-0.13%) |
Apr 05, 2005 | 34.70 | 34.86 | 34.59 | 34.75 | 3,158,907 | +0.06(+0.18%) |
Apr 04, 2005 | 33.53 | 34.75 | 33.53 | 34.69 | 3,997,610 | +1.10(+3.27%) |
Apr 01, 2005 | 33.93 | 34.20 | 33.32 | 33.59 | 5,312,425 | -0.18(-0.52%) |
Mar 31, 2005 | 34.17 | 34.18 | 33.67 | 33.76 | 2,967,313 | -0.37(-1.09%) |
Mar 30, 2005 | 33.79 | 34.21 | 33.74 | 34.13 | 3,376,367 | +0.32(+0.94%) |
Mar 29, 2005 | 33.82 | 34.15 | 33.64 | 33.82 | 2,359,481 | -0.13(-0.39%) |
Mar 28, 2005 | 33.86 | 34.13 | 33.83 | 33.95 | 1,978,688 | +0.13(+0.38%) |
Mar 24, 2005 | 33.82 | 34.18 | 33.81 | 33.82 | 2,395,884 | +0.02(+0.05%) |
Mar 23, 2005 | 34.27 | 34.27 | 33.69 | 33.80 | 4,659,568 | -0.46(-1.35%) |
Mar 22, 2005 | 34.53 | 34.66 | 34.27 | 34.27 | 3,875,469 | -0.38(-1.08%) |
Mar 21, 2005 | 34.95 | 34.96 | 34.59 | 34.64 | 2,978,330 | -0.30(-0.87%) |
Mar 18, 2005 | 34.99 | 35.19 | 34.84 | 34.95 | 7,251,357 | -0.06(-0.18%) |
Mar 17, 2005 | 35.37 | 35.37 | 35.00 | 35.01 | 3,673,337 | -0.35(-1.00%) |
Mar 16, 2005 | 35.51 | 35.55 | 35.35 | 35.37 | 3,083,707 | -0.32(-0.90%) |
Mar 15, 2005 | 35.60 | 35.81 | 35.43 | 35.69 | 3,003,716 | +0.09(+0.25%) |
Mar 14, 2005 | 35.29 | 35.65 | 35.23 | 35.60 | 1,968,629 | +0.41(+1.15%) |
Mar 11, 2005 | 35.39 | 35.50 | 35.15 | 35.20 | 2,461,505 | -0.12(-0.33%) |
Mar 10, 2005 | 35.24 | 35.45 | 35.16 | 35.31 | 2,977,851 | +0.14(+0.40%) |
Mar 09, 2005 | 35.74 | 35.88 | 35.08 | 35.17 | 3,965,039 | -0.84(-2.33%) |
Mar 08, 2005 | 35.99 | 36.07 | 35.58 | 36.01 | 3,026,707 | +0.06(+0.16%) |
Mar 07, 2005 | 35.94 | 35.99 | 35.66 | 35.95 | 2,152,080 | -0.04(-0.12%) |
Mar 04, 2005 | 35.84 | 36.30 | 35.81 | 35.99 | 1,956,654 | +0.16(+0.44%) |
Mar 03, 2005 | 35.85 | 36.09 | 35.45 | 35.83 | 2,581,730 | +0.08(+0.23%) |
Mar 02, 2005 | 35.49 | 35.93 | 35.35 | 35.75 | 2,527,126 | +0.01(+0.02%) |
Mar 01, 2005 | 35.12 | 35.83 | 35.09 | 35.74 | 3,661,842 | +0.71(+2.01%) |
Feb 28, 2005 | 35.53 | 35.53 | 34.96 | 35.04 | 3,145,975 | -0.59(-1.65%) |
Feb 25, 2005 | 35.02 | 35.63 | 35.02 | 35.63 | 3,140,706 | +0.69(+1.97%) |
Feb 24, 2005 | 34.94 | 34.99 | 34.69 | 34.94 | 2,794,878 | -0.00(-0.01%) |
Feb 23, 2005 | 34.91 | 35.07 | 34.87 | 34.94 | 3,193,873 | +0.06(+0.18%) |
Feb 22, 2005 | 34.55 | 35.12 | 34.51 | 34.88 | 3,899,418 | -0.31(-0.89%) |
Feb 18, 2005 | 35.65 | 35.65 | 35.19 | 35.19 | 3,615,380 | -0.44(-1.24%) |
Feb 17, 2005 | 35.92 | 36.11 | 35.56 | 35.63 | 3,718,362 | -0.20(-0.56%) |
Feb 16, 2005 | 37.12 | 37.19 | 35.49 | 35.83 | 8,573,836 | -1.12(-3.03%) |
Feb 15, 2005 | 36.33 | 36.98 | 36.32 | 36.95 | 7,006,596 | +1.06(+2.94%) |
Feb 14, 2005 | 35.95 | 35.98 | 35.70 | 35.90 | 1,501,139 | -0.11(-0.31%) |
Feb 11, 2005 | 35.60 | 36.11 | 35.41 | 36.01 | 1,649,625 | +0.38(+1.08%) |
Feb 10, 2005 | 35.42 | 35.70 | 35.40 | 35.63 | 1,160,102 | +0.18(+0.52%) |
Feb 09, 2005 | 35.81 | 35.82 | 35.35 | 35.44 | 2,230,155 | -0.47(-1.31%) |
Feb 08, 2005 | 35.78 | 36.01 | 35.41 | 35.91 | 2,279,969 | +0.09(+0.24%) |
Feb 07, 2005 | 35.94 | 36.01 | 35.72 | 35.83 | 3,099,513 | -0.22(-0.61%) |
Feb 04, 2005 | 35.99 | 36.13 | 35.87 | 36.05 | 1,881,454 | +0.02(+0.06%) |
Feb 03, 2005 | 35.49 | 36.19 | 35.49 | 36.03 | 2,587,478 | +0.36(+1.00%) |
Feb 02, 2005 | 35.07 | 35.70 | 34.92 | 35.67 | 4,296,018 | +0.38(+1.06%) |
Feb 01, 2005 | 35.12 | 35.30 | 34.89 | 35.30 | 1,997,368 | +0.31(+0.90%) |
Jan 31, 2005 | 35.14 | 35.28 | 34.86 | 34.98 | 1,981,083 | -0.05(-0.14%) |
Jan 28, 2005 | 35.07 | 35.12 | 34.88 | 35.03 | 3,717,883 | -0.08(-0.24%) |
Jan 27, 2005 | 34.64 | 35.18 | 34.59 | 35.12 | 3,791,168 | +0.44(+1.26%) |
Jan 26, 2005 | 34.36 | 34.74 | 34.24 | 34.68 | 1,619,449 | +0.40(+1.17%) |
Jan 25, 2005 | 33.72 | 34.57 | 33.69 | 34.28 | 4,723,273 | -0.56(-1.61%) |
Jan 24, 2005 | 35.28 | 35.28 | 34.76 | 34.84 | 3,409,896 | -0.52(-1.48%) |
Jan 21, 2005 | 35.74 | 35.80 | 35.35 | 35.36 | 1,856,067 | -0.28(-0.78%) |
Jan 20, 2005 | 35.61 | 35.82 | 35.50 | 35.64 | 2,393,010 | +0.00(+0.01%) |
Jan 19, 2005 | 35.32 | 35.80 | 35.30 | 35.63 | 4,283,086 | +0.48(+1.35%) |
Jan 18, 2005 | 35.12 | 35.28 | 34.85 | 35.16 | 2,201,895 | +0.04(+0.12%) |
Jan 14, 2005 | 34.81 | 35.22 | 34.74 | 35.12 | 2,294,818 | +0.40(+1.14%) |
Jan 13, 2005 | 34.87 | 35.07 | 34.70 | 34.72 | 2,699,081 | -0.15(-0.42%) |
Jan 12, 2005 | 34.80 | 34.98 | 34.10 | 34.87 | 3,371,577 | +0.18(+0.52%) |
Jan 11, 2005 | 34.87 | 35.08 | 34.69 | 34.69 | 2,602,805 | -0.30(-0.87%) |
Jan 10, 2005 | 34.68 | 35.32 | 34.64 | 34.99 | 2,418,875 | +0.33(+0.96%) |
Jan 07, 2005 | 34.87 | 34.91 | 34.61 | 34.66 | 1,603,642 | -0.01(-0.02%) |
Jan 06, 2005 | 34.61 | 34.72 | 34.55 | 34.66 | 2,446,177 | -0.10(-0.28%) |
Jan 05, 2005 | 34.83 | 34.92 | 34.60 | 34.76 | 2,354,212 | -0.15(-0.43%) |
Jan 04, 2005 | 35.45 | 35.52 | 34.61 | 34.91 | 2,568,797 | -0.53(-1.51%) |
Jan 03, 2005 | 36.24 | 36.24 | 35.39 | 35.45 | 3,184,293 | -0.82(-2.26%) |
Dec 31, 2004 | 36.41 | 36.62 | 36.18 | 36.26 | 1,576,819 | -0.15(-0.40%) |
Dec 30, 2004 | 36.12 | 36.63 | 36.12 | 36.41 | 2,075,443 | +0.39(+1.09%) |
Dec 29, 2004 | 35.70 | 36.21 | 35.64 | 36.02 | 1,765,539 | +0.38(+1.07%) |
Dec 28, 2004 | 35.39 | 35.64 | 35.37 | 35.64 | 1,300,923 | +0.25(+0.71%) |
Dec 27, 2004 | 35.56 | 35.64 | 35.39 | 35.39 | 3,703,513 | -0.13(-0.35%) |
Dec 23, 2004 | 35.66 | 35.68 | 35.51 | 35.51 | 1,356,007 | -0.12(-0.34%) |
Dec 22, 2004 | 35.76 | 36.16 | 35.57 | 35.63 | 2,912,709 | +0.06(+0.16%) |
Dec 21, 2004 | 35.29 | 35.69 | 35.28 | 35.58 | 1,915,941 | +0.22(+0.63%) |
Dec 20, 2004 | 35.13 | 35.45 | 35.13 | 35.35 | 2,020,838 | +0.22(+0.62%) |
Dec 17, 2004 | 34.76 | 35.20 | 34.64 | 35.14 | 3,710,698 | +0.08(+0.21%) |
Dec 16, 2004 | 35.07 | 35.17 | 34.71 | 35.06 | 3,302,603 | -0.00(-0.01%) |
Dec 15, 2004 | 34.74 | 35.10 | 34.61 | 35.07 | 1,636,692 | +0.45(+1.30%) |
Dec 14, 2004 | 34.72 | 34.74 | 34.53 | 34.61 | 1,875,706 | -0.23(-0.66%) |
Dec 13, 2004 | 34.84 | 34.99 | 34.74 | 34.84 | 2,062,989 | +0.04(+0.12%) |
Dec 10, 2004 | 34.47 | 34.94 | 34.35 | 34.80 | 1,637,171 | +0.26(+0.76%) |
Dec 09, 2004 | 33.99 | 34.59 | 33.87 | 34.54 | 1,358,881 | +0.53(+1.57%) |
Dec 08, 2004 | 34.14 | 34.26 | 33.95 | 34.01 | 1,476,711 | -0.05(-0.15%) |
Dec 07, 2004 | 34.57 | 34.57 | 33.98 | 34.06 | 1,777,035 | -0.49(-1.43%) |
Dec 06, 2004 | 34.74 | 34.87 | 34.48 | 34.55 | 1,891,512 | -0.13(-0.37%) |
Dec 03, 2004 | 34.73 | 34.98 | 34.59 | 34.68 | 1,734,884 | -0.13(-0.38%) |
Dec 02, 2004 | 34.59 | 35.01 | 34.56 | 34.81 | 3,299,729 | +0.22(+0.64%) |
Dec 01, 2004 | 33.74 | 34.65 | 33.65 | 34.59 | 3,727,463 | +0.87(+2.59%) |
Nov 30, 2004 | 33.62 | 33.93 | 33.55 | 33.72 | 3,197,705 | +0.10(+0.31%) |
Nov 29, 2004 | 34.03 | 34.03 | 33.51 | 33.61 | 3,211,117 | -0.35(-1.04%) |
Nov 26, 2004 | 34.00 | 34.15 | 33.95 | 33.97 | 711,293 | -0.03(-0.07%) |
Nov 24, 2004 | 33.81 | 34.12 | 33.81 | 33.99 | 1,951,385 | +0.27(+0.79%) |
Nov 23, 2004 | 33.63 | 33.83 | 33.42 | 33.73 | 3,273,864 | +0.09(+0.27%) |
Nov 22, 2004 | 33.30 | 33.79 | 33.19 | 33.63 | 3,814,159 | +0.15(+0.44%) |
Nov 19, 2004 | 33.92 | 33.98 | 33.49 | 33.49 | 3,620,649 | -0.41(-1.22%) |
Nov 18, 2004 | 34.20 | 34.27 | 33.79 | 33.90 | 2,566,403 | -0.10(-0.31%) |
Nov 17, 2004 | 33.87 | 34.40 | 33.86 | 34.01 | 3,039,161 | +0.10(+0.30%) |
Nov 16, 2004 | 33.68 | 34.03 | 33.56 | 33.91 | 2,122,383 | +0.16(+0.48%) |
Nov 15, 2004 | 33.45 | 33.79 | 33.35 | 33.74 | 2,066,821 | +0.21(+0.64%) |
Nov 12, 2004 | 33.27 | 33.54 | 33.09 | 33.53 | 2,659,326 | +0.23(+0.69%) |
Nov 11, 2004 | 33.42 | 33.59 | 33.23 | 33.30 | 2,742,669 | +0.06(+0.19%) |
Nov 10, 2004 | 33.35 | 33.47 | 33.19 | 33.24 | 2,581,730 | -0.09(-0.28%) |
Nov 09, 2004 | 33.36 | 33.48 | 33.29 | 33.33 | 2,648,309 | +0.02(+0.06%) |
Nov 08, 2004 | 33.20 | 33.79 | 33.11 | 33.31 | 3,385,467 | +0.17(+0.50%) |
Nov 05, 2004 | 33.32 | 33.33 | 32.94 | 33.14 | 2,646,393 | -0.18(-0.54%) |
Nov 04, 2004 | 33.17 | 33.38 | 33.11 | 33.32 | 3,065,026 | +0.01(+0.02%) |
Nov 03, 2004 | 33.15 | 33.35 | 33.06 | 33.31 | 3,608,195 | +0.38(+1.17%) |
Nov 02, 2004 | 32.70 | 33.29 | 32.59 | 32.93 | 3,363,913 | +0.22(+0.68%) |
Nov 01, 2004 | 32.13 | 32.89 | 32.09 | 32.71 | 5,183,578 | +0.22(+0.67%) |
Oct 29, 2004 | 32.55 | 32.72 | 32.40 | 32.49 | 4,400,437 | -0.03(-0.10%) |
Oct 28, 2004 | 32.06 | 32.65 | 31.79 | 32.52 | 3,970,787 | +0.46(+1.45%) |
Oct 27, 2004 | 31.57 | 32.12 | 31.57 | 32.06 | 3,800,269 | +0.74(+2.37%) |
Oct 26, 2004 | 30.82 | 31.46 | 30.77 | 31.32 | 2,395,405 | +0.51(+1.67%) |
Oct 25, 2004 | 30.29 | 30.84 | 30.19 | 30.80 | 1,755,480 | +0.45(+1.49%) |
Oct 22, 2004 | 30.44 | 30.66 | 30.24 | 30.35 | 2,148,727 | -0.13(-0.42%) |
Oct 21, 2004 | 30.52 | 30.71 | 30.28 | 30.48 | 1,716,204 | +0.00(+0.01%) |
Oct 20, 2004 | 30.38 | 30.60 | 30.15 | 30.48 | 1,834,034 | +0.16(+0.52%) |
Oct 19, 2004 | 30.40 | 30.79 | 30.31 | 30.32 | 1,981,561 | -0.09(-0.30%) |
Oct 18, 2004 | 30.23 | 30.54 | 30.11 | 30.41 | 1,144,295 | +0.02(+0.05%) |
Oct 15, 2004 | 30.29 | 30.69 | 30.23 | 30.39 | 1,548,080 | +0.27(+0.89%) |
Oct 14, 2004 | 29.98 | 30.41 | 29.81 | 30.13 | 1,580,651 | +0.05(+0.18%) |
Oct 13, 2004 | 30.42 | 30.65 | 29.97 | 30.07 | 2,319,725 | -0.73(-2.39%) |
Oct 12, 2004 | 30.61 | 30.89 | 30.48 | 30.81 | 1,662,078 | +0.20(+0.65%) |
Oct 11, 2004 | 30.49 | 30.78 | 30.49 | 30.61 | 1,762,665 | +0.06(+0.19%) |
Oct 08, 2004 | 30.76 | 30.81 | 30.51 | 30.55 | 2,283,801 | -0.19(-0.62%) |
Oct 07, 2004 | 31.15 | 31.26 | 30.74 | 30.74 | 1,608,432 | -0.43(-1.39%) |
Oct 06, 2004 | 31.23 | 31.28 | 30.91 | 31.17 | 1,170,161 | -0.10(-0.31%) |
Oct 05, 2004 | 31.15 | 31.41 | 31.15 | 31.27 | 2,182,735 | -0.02(-0.05%) |
Oct 04, 2004 | 30.92 | 31.55 | 30.92 | 31.29 | 3,242,251 | +0.22(+0.71%) |
Oct 01, 2004 | 30.90 | 31.27 | 30.74 | 31.07 | 2,467,732 | +0.48(+1.57%) |
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,282 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,329 | -0.12(-0.40%) |
Sep 28, 2004 | 30.79 | 31.07 | 30.47 | 30.48 | 2,815,475 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,323 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,332 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,720 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,395 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,266 | +0.42(+1.42%) |
Sep 20, 2004 | 29.65 | 29.87 | 29.60 | 29.78 | 1,470,484 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,710 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,138 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,199 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,715 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,990 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 28.99 | 1,137,111 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,591 | -0.04(-0.15%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,452 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,464 | +0.02(+0.09%) |
Sep 03, 2004 | 29.00 | 29.22 | 29.00 | 29.07 | 1,048,977 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,136 | +0.15(+0.53%) |