Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.89 | 45.64 | 44.85 | 45.27 | 8,262,743 | +0.39(+0.86%) |
Sep 29, 2005 | 44.03 | 45.11 | 44.03 | 44.89 | 5,813,488 | +0.31(+0.69%) |
Sep 28, 2005 | 44.53 | 45.03 | 44.19 | 44.58 | 6,876,681 | +0.06(+0.14%) |
Sep 27, 2005 | 44.55 | 45.03 | 44.52 | 44.52 | 6,213,194 | -0.11(-0.25%) |
Sep 26, 2005 | 44.70 | 44.96 | 44.39 | 44.63 | 7,446,945 | +0.32(+0.73%) |
Sep 23, 2005 | 44.31 | 44.69 | 43.21 | 44.31 | 15,423,315 | +1.10(+2.55%) |
Sep 22, 2005 | 42.37 | 43.39 | 42.37 | 43.20 | 6,627,920 | +0.84(+1.98%) |
Sep 21, 2005 | 42.74 | 42.98 | 42.15 | 42.37 | 6,557,413 | -0.02(-0.06%) |
Sep 20, 2005 | 43.34 | 43.41 | 42.22 | 42.39 | 5,940,227 | -0.71(-1.64%) |
Sep 19, 2005 | 43.55 | 43.58 | 42.82 | 43.10 | 3,390,301 | -0.44(-1.02%) |
Sep 16, 2005 | 43.12 | 43.55 | 42.85 | 43.54 | 8,128,928 | +0.52(+1.22%) |
Sep 15, 2005 | 43.22 | 43.36 | 43.01 | 43.02 | 4,277,102 | +0.37(+0.87%) |
Sep 14, 2005 | 42.74 | 42.92 | 42.55 | 42.65 | 5,066,584 | -0.07(-0.17%) |
Sep 13, 2005 | 43.40 | 43.63 | 42.70 | 42.72 | 7,280,235 | -1.00(-2.29%) |
Sep 12, 2005 | 44.11 | 44.13 | 43.58 | 43.72 | 6,007,631 | -0.19(-0.44%) |
Sep 09, 2005 | 43.42 | 44.20 | 43.42 | 43.91 | 6,324,665 | +0.55(+1.26%) |
Sep 08, 2005 | 43.33 | 43.53 | 42.82 | 43.37 | 6,768,190 | +0.31(+0.71%) |
Sep 07, 2005 | 42.94 | 43.10 | 42.78 | 43.06 | 4,548,083 | +0.21(+0.49%) |
Sep 06, 2005 | 42.41 | 42.89 | 42.37 | 42.85 | 5,005,263 | +0.53(+1.26%) |
Sep 02, 2005 | 42.32 | 42.54 | 42.04 | 42.32 | 4,411,414 | +0.39(+0.92%) |
Sep 01, 2005 | 41.49 | 42.17 | 40.75 | 41.93 | 6,892,943 | +0.44(+1.07%) |
Aug 31, 2005 | 40.88 | 41.50 | 40.60 | 41.49 | 5,485,655 | +0.82(+2.02%) |
Aug 30, 2005 | 40.92 | 40.99 | 40.59 | 40.67 | 5,213,308 | -0.26(-0.63%) |
Aug 29, 2005 | 40.48 | 40.97 | 40.35 | 40.92 | 3,599,588 | +0.28(+0.69%) |
Aug 26, 2005 | 40.64 | 41.00 | 40.46 | 40.64 | 4,580,109 | -0.15(-0.38%) |
Aug 25, 2005 | 40.92 | 40.94 | 40.52 | 40.80 | 4,148,129 | +0.01(+0.02%) |
Aug 24, 2005 | 41.36 | 41.44 | 40.65 | 40.79 | 4,371,815 | -0.35(-0.84%) |
Aug 23, 2005 | 41.29 | 41.57 | 41.13 | 41.13 | 3,878,389 | -0.24(-0.58%) |
Aug 22, 2005 | 41.54 | 41.65 | 41.25 | 41.38 | 3,668,606 | +0.14(+0.35%) |
Aug 19, 2005 | 41.33 | 41.65 | 41.23 | 41.23 | 3,897,630 | -0.10(-0.23%) |
Aug 18, 2005 | 41.41 | 41.66 | 41.29 | 41.33 | 3,090,025 | +0.03(+0.08%) |
Aug 17, 2005 | 41.38 | 41.61 | 41.14 | 41.29 | 4,332,093 | +0.13(+0.31%) |
Aug 16, 2005 | 41.89 | 42.08 | 41.17 | 41.17 | 3,953,489 | -0.71(-1.69%) |
Aug 15, 2005 | 42.08 | 42.09 | 41.58 | 41.87 | 3,305,146 | -0.09(-0.21%) |
Aug 12, 2005 | 42.70 | 43.00 | 41.67 | 41.96 | 3,543,853 | -0.23(-0.53%) |
Aug 11, 2005 | 41.72 | 42.37 | 41.71 | 42.19 | 4,528,719 | +0.61(+1.47%) |
Aug 10, 2005 | 41.91 | 42.21 | 41.58 | 41.58 | 4,806,030 | -0.14(-0.33%) |
Aug 09, 2005 | 41.27 | 41.75 | 41.10 | 41.71 | 6,568,585 | +0.48(+1.17%) |
Aug 08, 2005 | 42.12 | 42.12 | 41.13 | 41.23 | 5,954,006 | -0.71(-1.69%) |
Aug 05, 2005 | 42.68 | 42.68 | 41.69 | 41.94 | 8,200,056 | -0.73(-1.70%) |
Aug 04, 2005 | 42.83 | 42.94 | 42.55 | 42.66 | 6,169,872 | -0.16(-0.38%) |
Aug 03, 2005 | 42.77 | 42.90 | 42.62 | 42.83 | 5,657,081 | +0.10(+0.25%) |
Aug 02, 2005 | 42.39 | 42.74 | 42.31 | 42.72 | 6,384,497 | +0.33(+0.78%) |
Aug 01, 2005 | 42.16 | 42.69 | 41.91 | 42.39 | 6,796,119 | +0.26(+0.61%) |
Jul 29, 2005 | 42.63 | 42.65 | 42.05 | 42.13 | 7,832,997 | -0.50(-1.17%) |
Jul 28, 2005 | 41.80 | 42.89 | 41.70 | 42.63 | 9,926,488 | +1.21(+2.92%) |
Jul 27, 2005 | 42.01 | 42.29 | 41.17 | 41.42 | 8,659,097 | -0.47(-1.12%) |
Jul 26, 2005 | 41.17 | 42.20 | 41.17 | 41.89 | 10,661,103 | +0.97(+2.36%) |
Jul 25, 2005 | 41.09 | 41.33 | 40.77 | 40.92 | 7,518,321 | +0.00(+0.00%) |
Jul 22, 2005 | 39.91 | 41.12 | 39.88 | 40.92 | 11,096,559 | +1.32(+3.34%) |
Jul 21, 2005 | 39.47 | 40.08 | 38.47 | 39.60 | 16,548,574 | -0.48(-1.19%) |
Jul 20, 2005 | 40.56 | 40.71 | 39.84 | 40.08 | 8,730,722 | -0.67(-1.64%) |
Jul 19, 2005 | 41.13 | 41.16 | 40.24 | 40.75 | 8,220,165 | -0.19(-0.45%) |
Jul 18, 2005 | 41.12 | 41.25 | 40.93 | 40.93 | 6,427,571 | -0.01(-0.02%) |
Jul 15, 2005 | 40.72 | 41.49 | 40.57 | 40.94 | 10,342,828 | +0.46(+1.13%) |
Jul 14, 2005 | 41.65 | 41.93 | 40.48 | 40.48 | 14,487,481 | -0.93(-2.24%) |
Jul 13, 2005 | 41.73 | 41.81 | 41.00 | 41.41 | 9,226,258 | -0.31(-0.73%) |
Jul 12, 2005 | 42.32 | 42.62 | 41.62 | 41.71 | 8,458,624 | -0.52(-1.24%) |
Jul 11, 2005 | 42.74 | 42.98 | 42.24 | 42.24 | 8,424,611 | -0.50(-1.17%) |
Jul 08, 2005 | 43.31 | 43.31 | 42.74 | 42.74 | 8,977,745 | -0.35(-0.82%) |
Jul 07, 2005 | 43.11 | 43.90 | 42.90 | 43.09 | 13,634,692 | -0.01(-0.02%) |
Jul 06, 2005 | 43.06 | 43.90 | 41.72 | 43.10 | 16,340,156 | +0.22(+0.51%) |
Jul 05, 2005 | 42.74 | 43.24 | 42.49 | 42.88 | 5,482,303 | +0.34(+0.80%) |
Jul 01, 2005 | 42.70 | 42.70 | 42.04 | 42.54 | 4,817,202 | +0.54(+1.28%) |
Jun 30, 2005 | 42.81 | 43.20 | 41.90 | 42.00 | 7,533,589 | -0.81(-1.88%) |
Jun 29, 2005 | 42.54 | 43.21 | 42.53 | 42.81 | 6,869,606 | +0.36(+0.85%) |
Jun 28, 2005 | 41.61 | 42.54 | 41.57 | 42.45 | 5,834,839 | +1.10(+2.67%) |
Jun 27, 2005 | 41.31 | 41.59 | 41.25 | 41.34 | 4,148,129 | +0.02(+0.04%) |
Jun 24, 2005 | 41.61 | 41.94 | 41.32 | 41.33 | 6,531,718 | -0.32(-0.77%) |
Jun 23, 2005 | 41.49 | 41.95 | 41.46 | 41.65 | 5,463,063 | +0.27(+0.64%) |
Jun 22, 2005 | 41.83 | 41.95 | 41.38 | 41.38 | 5,370,584 | -0.40(-0.96%) |
Jun 21, 2005 | 41.61 | 42.29 | 41.17 | 41.79 | 5,183,020 | +0.23(+0.54%) |
Jun 20, 2005 | 41.88 | 41.89 | 39.59 | 41.56 | 5,158,690 | -0.21(-0.50%) |
Jun 17, 2005 | 41.89 | 41.89 | 41.58 | 41.77 | 6,909,080 | +0.25(+0.60%) |
Jun 16, 2005 | 41.57 | 41.79 | 41.21 | 41.52 | 4,928,052 | -0.02(-0.06%) |
Jun 15, 2005 | 41.96 | 41.96 | 41.13 | 41.54 | 5,298,587 | -0.07(-0.17%) |
Jun 14, 2005 | 41.41 | 42.02 | 41.41 | 41.62 | 6,011,851 | +0.38(+0.92%) |
Jun 13, 2005 | 41.03 | 41.39 | 41.00 | 41.24 | 3,927,049 | +0.32(+0.79%) |
Jun 10, 2005 | 41.69 | 41.69 | 40.69 | 40.92 | 5,112,761 | -0.77(-1.86%) |
Jun 09, 2005 | 41.09 | 41.92 | 40.92 | 41.69 | 5,945,813 | +0.46(+1.11%) |
Jun 08, 2005 | 41.89 | 41.97 | 40.84 | 41.23 | 7,609,807 | -0.43(-1.03%) |
Jun 07, 2005 | 41.85 | 42.29 | 41.08 | 41.66 | 9,334,749 | +0.58(+1.41%) |
Jun 06, 2005 | 41.04 | 41.09 | 40.72 | 41.08 | 5,009,483 | +0.31(+0.77%) |
Jun 03, 2005 | 40.87 | 41.35 | 40.67 | 40.76 | 6,937,878 | +0.18(+0.44%) |
Jun 02, 2005 | 39.86 | 40.76 | 39.75 | 40.59 | 9,305,951 | +0.93(+2.34%) |
Jun 01, 2005 | 39.23 | 39.92 | 39.08 | 39.66 | 6,891,950 | +0.52(+1.34%) |
May 31, 2005 | 39.59 | 39.80 | 39.07 | 39.14 | 4,998,187 | +19.45(+98.75%) |
May 27, 2005 | 19.59 | 19.74 | 19.50 | 19.69 | 4,356,051 | +0.13(+0.65%) |
May 26, 2005 | 19.54 | 19.63 | 19.49 | 19.56 | 3,939,959 | +0.09(+0.48%) |
May 25, 2005 | 19.64 | 19.69 | 19.41 | 19.47 | 4,851,587 | -0.13(-0.65%) |
May 24, 2005 | 19.69 | 19.74 | 19.54 | 19.60 | 6,946,444 | -0.02(-0.10%) |
May 23, 2005 | 19.48 | 19.68 | 19.41 | 19.62 | 8,385,385 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,404,492 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.48 | 19.28 | 19.45 | 9,989,423 | -19.13(-49.58%) |
May 18, 2005 | 39.43 | 39.48 | 38.38 | 38.59 | 36,350,408 | -0.63(-1.61%) |
May 17, 2005 | 38.75 | 39.24 | 38.55 | 39.22 | 11,127,220 | +0.21(+0.54%) |
May 16, 2005 | 38.67 | 39.04 | 38.57 | 39.01 | 9,477,253 | +0.60(+1.55%) |
May 13, 2005 | 39.47 | 39.48 | 37.79 | 38.41 | 21,015,600 | -1.08(-2.72%) |
May 12, 2005 | 39.66 | 39.86 | 39.47 | 39.49 | 14,586,042 | +0.02(+0.04%) |
May 11, 2005 | 39.37 | 39.59 | 38.89 | 39.47 | 12,975,798 | +0.06(+0.14%) |
May 10, 2005 | 39.54 | 39.86 | 39.33 | 39.42 | 14,344,729 | -0.29(-0.74%) |
May 09, 2005 | 39.68 | 39.94 | 39.27 | 39.71 | 13,677,891 | +0.07(+0.18%) |
May 06, 2005 | 39.43 | 39.84 | 39.40 | 39.64 | 15,320,906 | +0.49(+1.24%) |
May 05, 2005 | 39.44 | 39.54 | 39.07 | 39.15 | 13,811,457 | -0.04(-0.10%) |
May 04, 2005 | 39.17 | 39.70 | 39.15 | 39.19 | 20,594,046 | +0.24(+0.61%) |
May 03, 2005 | 38.31 | 39.06 | 38.07 | 38.95 | 24,299,644 | +0.82(+2.14%) |
May 02, 2005 | 37.89 | 38.39 | 37.89 | 38.14 | 13,666,470 | +0.07(+0.18%) |
Apr 29, 2005 | 37.35 | 38.14 | 37.26 | 38.07 | 18,077,140 | +0.81(+2.18%) |
Apr 28, 2005 | 37.36 | 37.42 | 36.80 | 37.25 | 16,809,996 | -0.08(-0.22%) |
Apr 27, 2005 | 36.29 | 37.42 | 35.69 | 37.34 | 21,316,992 | +1.06(+2.92%) |
Apr 26, 2005 | 36.41 | 36.81 | 36.25 | 36.28 | 13,788,120 | -0.28(-0.76%) |
Apr 25, 2005 | 36.67 | 36.67 | 36.11 | 36.55 | 22,731,108 | -0.21(-0.56%) |
Apr 22, 2005 | 37.09 | 37.09 | 36.52 | 36.76 | 13,506,091 | -0.47(-1.27%) |
Apr 21, 2005 | 37.38 | 37.54 | 36.78 | 37.23 | 15,587,542 | +0.11(+0.30%) |
Apr 20, 2005 | 37.80 | 37.80 | 36.98 | 37.12 | 17,133,238 | -0.42(-1.13%) |
Apr 19, 2005 | 36.69 | 37.56 | 36.65 | 37.54 | 23,263,388 | +0.82(+2.23%) |
Apr 18, 2005 | 37.30 | 37.65 | 36.07 | 36.72 | 28,246,058 | -0.85(-2.25%) |
Apr 15, 2005 | 37.18 | 38.26 | 37.15 | 37.57 | 25,412,366 | -0.26(-0.68%) |
Apr 14, 2005 | 37.54 | 38.74 | 37.26 | 37.83 | 35,552,484 | -0.83(-2.14%) |
Apr 13, 2005 | 39.19 | 39.43 | 37.86 | 38.65 | 20,604,970 | -0.50(-1.28%) |
Apr 12, 2005 | 39.16 | 39.25 | 38.41 | 39.15 | 19,332,862 | -0.00(-0.01%) |
Apr 11, 2005 | 39.63 | 39.79 | 39.12 | 39.16 | 15,266,784 | -0.48(-1.21%) |
Apr 08, 2005 | 40.12 | 40.14 | 39.47 | 39.64 | 13,669,946 | -0.27(-0.69%) |
Apr 07, 2005 | 39.67 | 40.18 | 39.47 | 39.91 | 12,733,988 | +0.42(+1.06%) |
Apr 06, 2005 | 39.45 | 39.84 | 39.35 | 39.49 | 14,144,628 | +0.04(+0.11%) |
Apr 05, 2005 | 38.87 | 39.45 | 38.83 | 39.45 | 16,515,555 | +0.58(+1.48%) |
Apr 04, 2005 | 38.48 | 38.97 | 38.38 | 38.87 | 18,541,394 | +0.27(+0.70%) |
Apr 01, 2005 | 38.57 | 38.77 | 38.08 | 38.60 | 17,365,614 | +0.18(+0.47%) |
Mar 31, 2005 | 38.49 | 38.93 | 38.38 | 38.42 | 18,808,030 | -0.13(-0.34%) |
Mar 30, 2005 | 37.71 | 38.58 | 37.42 | 38.55 | 17,360,152 | +1.05(+2.80%) |
Mar 29, 2005 | 37.68 | 37.71 | 37.38 | 37.50 | 12,749,877 | -0.01(-0.02%) |
Mar 28, 2005 | 37.58 | 37.76 | 37.27 | 37.51 | 12,450,470 | +0.11(+0.29%) |
Mar 24, 2005 | 37.21 | 37.65 | 37.13 | 37.40 | 10,206,655 | +0.19(+0.51%) |
Mar 23, 2005 | 36.86 | 37.38 | 36.69 | 37.21 | 13,345,712 | +0.13(+0.36%) |
Mar 22, 2005 | 37.01 | 37.62 | 37.01 | 37.08 | 12,607,374 | +0.17(+0.46%) |
Mar 21, 2005 | 37.04 | 37.05 | 36.54 | 36.91 | 12,390,887 | +0.15(+0.42%) |
Mar 18, 2005 | 36.80 | 36.96 | 36.38 | 36.76 | 16,810,494 | +0.06(+0.16%) |
Mar 17, 2005 | 36.51 | 37.00 | 36.10 | 36.69 | 12,886,919 | +0.41(+1.13%) |
Mar 16, 2005 | 36.26 | 36.33 | 36.01 | 36.28 | 10,973,296 | +0.00(+0.00%) |
Mar 15, 2005 | 36.65 | 36.75 | 36.24 | 36.28 | 13,309,962 | -0.16(-0.43%) |
Mar 14, 2005 | 36.36 | 36.82 | 36.20 | 36.44 | 8,840,703 | +0.08(+0.21%) |
Mar 11, 2005 | 37.06 | 37.19 | 36.30 | 36.36 | 10,058,192 | -0.46(-1.25%) |
Mar 10, 2005 | 36.43 | 37.00 | 36.43 | 36.82 | 11,005,570 | +0.47(+1.30%) |
Mar 09, 2005 | 36.31 | 36.56 | 35.93 | 36.35 | 10,127,707 | -0.04(-0.11%) |
Mar 08, 2005 | 36.73 | 36.84 | 36.36 | 36.39 | 14,572,140 | -0.34(-0.93%) |
Mar 07, 2005 | 37.48 | 37.69 | 36.67 | 36.73 | 12,432,595 | -0.84(-2.24%) |
Mar 04, 2005 | 37.14 | 37.72 | 37.02 | 37.58 | 9,055,700 | +0.66(+1.80%) |
Mar 03, 2005 | 36.88 | 37.02 | 36.59 | 36.91 | 10,227,012 | +0.08(+0.21%) |
Mar 02, 2005 | 36.34 | 37.32 | 36.32 | 36.84 | 11,658,010 | +0.25(+0.69%) |
Mar 01, 2005 | 36.53 | 36.76 | 36.35 | 36.58 | 9,185,294 | -0.14(-0.37%) |
Feb 28, 2005 | 36.62 | 37.01 | 36.41 | 36.72 | 11,865,062 | -0.09(-0.25%) |
Feb 25, 2005 | 36.09 | 36.85 | 36.03 | 36.81 | 12,848,190 | +0.84(+2.34%) |
Feb 24, 2005 | 35.59 | 35.97 | 35.29 | 35.97 | 11,691,277 | +0.38(+1.08%) |
Feb 23, 2005 | 35.00 | 35.78 | 35.00 | 35.59 | 10,276,169 | +0.58(+1.67%) |
Feb 22, 2005 | 35.46 | 35.61 | 34.90 | 35.00 | 18,355,196 | -0.87(-2.41%) |
Feb 18, 2005 | 35.89 | 35.95 | 35.75 | 35.87 | 9,678,844 | +0.01(+0.03%) |
Feb 17, 2005 | 36.10 | 36.20 | 35.74 | 35.86 | 10,068,620 | -0.34(-0.95%) |
Feb 16, 2005 | 36.16 | 36.30 | 35.91 | 36.20 | 9,173,874 | -0.13(-0.37%) |
Feb 15, 2005 | 35.97 | 36.36 | 35.94 | 36.33 | 13,693,283 | +0.50(+1.41%) |
Feb 14, 2005 | 35.35 | 36.04 | 35.25 | 35.83 | 10,503,579 | +0.48(+1.37%) |
Feb 11, 2005 | 35.49 | 35.80 | 35.23 | 35.35 | 13,549,289 | -0.11(-0.32%) |
Feb 10, 2005 | 35.55 | 35.66 | 35.16 | 35.46 | 13,638,168 | +0.34(+0.97%) |
Feb 09, 2005 | 36.01 | 36.11 | 35.00 | 35.12 | 14,182,364 | -0.68(-1.90%) |
Feb 08, 2005 | 36.15 | 36.17 | 35.62 | 35.80 | 15,207,697 | -0.02(-0.07%) |
Feb 07, 2005 | 36.61 | 36.61 | 35.75 | 35.82 | 22,575,198 | -1.14(-3.09%) |
Feb 04, 2005 | 36.27 | 36.98 | 36.27 | 36.96 | 11,382,436 | +0.49(+1.34%) |
Feb 03, 2005 | 36.25 | 36.64 | 36.11 | 36.48 | 11,182,831 | +0.23(+0.62%) |
Feb 02, 2005 | 36.37 | 36.49 | 36.05 | 36.25 | 13,642,140 | -0.27(-0.75%) |
Feb 01, 2005 | 35.83 | 36.65 | 35.77 | 36.53 | 16,453,489 | +0.72(+2.00%) |
Jan 31, 2005 | 35.61 | 35.92 | 35.58 | 35.81 | 11,058,699 | +0.30(+0.85%) |
Jan 28, 2005 | 35.55 | 35.63 | 35.23 | 35.51 | 9,452,923 | -0.12(-0.35%) |
Jan 27, 2005 | 34.96 | 35.73 | 34.96 | 35.63 | 12,787,614 | +0.27(+0.75%) |
Jan 26, 2005 | 35.47 | 35.70 | 35.26 | 35.37 | 11,550,759 | +0.02(+0.06%) |
Jan 25, 2005 | 35.55 | 36.03 | 35.28 | 35.35 | 12,198,730 | -0.20(-0.57%) |
Jan 24, 2005 | 36.17 | 36.19 | 35.45 | 35.55 | 16,355,176 | -0.24(-0.68%) |
Jan 21, 2005 | 34.90 | 35.92 | 34.90 | 35.79 | 23,414,828 | +0.89(+2.56%) |
Jan 20, 2005 | 36.19 | 36.23 | 34.43 | 34.89 | 32,846,898 | -0.66(-1.87%) |
Jan 19, 2005 | 35.77 | 35.83 | 35.28 | 35.56 | 10,637,146 | -0.21(-0.59%) |
Jan 18, 2005 | 35.81 | 35.95 | 35.49 | 35.77 | 14,602,428 | -0.31(-0.85%) |
Jan 14, 2005 | 35.61 | 36.13 | 35.57 | 36.07 | 10,515,496 | +0.47(+1.31%) |
Jan 13, 2005 | 35.66 | 36.14 | 35.51 | 35.61 | 16,120,814 | +0.12(+0.35%) |
Jan 12, 2005 | 35.45 | 35.65 | 35.28 | 35.48 | 10,271,700 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.42 | 35.09 | 35.25 | 10,522,944 | -0.04(-0.10%) |
Jan 10, 2005 | 35.12 | 35.65 | 35.10 | 35.28 | 13,344,719 | +0.15(+0.42%) |
Jan 07, 2005 | 35.41 | 35.74 | 34.88 | 35.14 | 16,517,541 | -0.28(-0.80%) |
Jan 06, 2005 | 34.72 | 35.49 | 34.72 | 35.42 | 12,010,049 | +0.77(+2.21%) |
Jan 05, 2005 | 34.54 | 35.08 | 34.47 | 34.65 | 11,364,561 | +0.12(+0.35%) |
Jan 04, 2005 | 34.88 | 35.11 | 34.34 | 34.53 | 13,858,131 | -0.36(-1.03%) |
Jan 03, 2005 | 35.12 | 35.34 | 34.83 | 34.89 | 15,522,993 | -0.57(-1.60%) |
Dec 31, 2004 | 35.39 | 35.75 | 35.33 | 35.46 | 7,588,952 | +0.07(+0.20%) |
Dec 30, 2004 | 35.20 | 35.53 | 35.14 | 35.39 | 7,597,890 | +0.20(+0.57%) |
Dec 29, 2004 | 34.86 | 35.31 | 34.79 | 35.18 | 8,222,524 | +0.15(+0.43%) |
Dec 28, 2004 | 34.63 | 35.10 | 34.46 | 35.04 | 7,905,738 | +0.53(+1.53%) |
Dec 27, 2004 | 34.48 | 34.76 | 34.35 | 34.51 | 7,402,257 | +0.27(+0.79%) |
Dec 23, 2004 | 34.41 | 34.56 | 34.24 | 34.24 | 6,480,699 | -0.19(-0.56%) |
Dec 22, 2004 | 34.60 | 34.60 | 34.26 | 34.43 | 11,705,180 | +0.10(+0.31%) |
Dec 21, 2004 | 34.40 | 34.60 | 34.15 | 34.33 | 11,956,424 | +0.19(+0.55%) |
Dec 20, 2004 | 34.56 | 34.83 | 34.05 | 34.14 | 13,074,111 | -0.25(-0.71%) |
Dec 17, 2004 | 34.37 | 34.88 | 34.26 | 34.38 | 19,212,702 | -0.28(-0.80%) |
Dec 16, 2004 | 34.88 | 34.92 | 34.40 | 34.66 | 17,163,526 | -0.07(-0.21%) |
Dec 15, 2004 | 35.00 | 35.02 | 34.44 | 34.73 | 12,393,866 | -0.27(-0.77%) |
Dec 14, 2004 | 34.54 | 35.26 | 34.40 | 35.00 | 18,487,272 | +0.47(+1.36%) |
Dec 13, 2004 | 34.23 | 35.07 | 34.10 | 34.53 | 30,365,742 | +0.39(+1.13%) |
Dec 10, 2004 | 34.06 | 34.22 | 33.68 | 34.15 | 12,875,003 | +0.01(+0.02%) |
Dec 09, 2004 | 33.17 | 34.17 | 32.96 | 34.14 | 17,807,028 | +0.89(+2.68%) |
Dec 08, 2004 | 32.22 | 33.27 | 32.20 | 33.25 | 16,283,179 | +1.14(+3.56%) |
Dec 07, 2004 | 32.57 | 32.67 | 31.93 | 32.10 | 23,002,710 | -0.62(-1.88%) |
Dec 06, 2004 | 32.65 | 32.82 | 32.17 | 32.72 | 17,476,836 | -0.44(-1.31%) |
Dec 03, 2004 | 32.98 | 33.39 | 32.96 | 33.15 | 12,966,364 | +0.19(+0.56%) |
Dec 02, 2004 | 33.05 | 33.14 | 32.84 | 32.97 | 13,704,207 | -0.12(-0.35%) |
Dec 01, 2004 | 33.03 | 33.42 | 32.84 | 33.09 | 25,596,082 | -0.29(-0.86%) |
Nov 30, 2004 | 33.42 | 33.54 | 33.11 | 33.37 | 25,536,002 | -0.05(-0.16%) |
Nov 29, 2004 | 33.87 | 33.98 | 33.36 | 33.42 | 13,385,931 | -0.36(-1.07%) |
Nov 26, 2004 | 33.19 | 33.92 | 33.19 | 33.79 | 4,716,034 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.35 | 33.01 | 33.13 | 7,274,153 | -0.10(-0.30%) |
Nov 23, 2004 | 32.93 | 33.31 | 32.70 | 33.23 | 11,595,943 | +0.21(+0.65%) |
Nov 22, 2004 | 32.67 | 33.12 | 32.51 | 33.02 | 10,476,767 | +0.10(+0.32%) |
Nov 19, 2004 | 33.41 | 33.49 | 32.54 | 32.92 | 10,967,337 | -0.33(-0.98%) |
Nov 18, 2004 | 32.97 | 33.35 | 32.85 | 33.24 | 11,124,241 | +0.50(+1.53%) |
Nov 17, 2004 | 33.42 | 33.42 | 32.47 | 32.74 | 9,653,521 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.31 | 32.53 | 11,321,859 | -0.36(-1.09%) |
Nov 15, 2004 | 32.77 | 32.96 | 32.55 | 32.89 | 17,336,814 | +0.06(+0.20%) |
Nov 12, 2004 | 32.91 | 32.91 | 32.06 | 32.83 | 24,231,122 | -0.08(-0.24%) |
Nov 11, 2004 | 32.61 | 33.11 | 32.40 | 32.91 | 16,005,620 | +0.30(+0.91%) |
Nov 10, 2004 | 32.00 | 32.82 | 31.91 | 32.61 | 17,885,480 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.51 | 31.91 | 31.95 | 24,074,716 | -0.06(-0.19%) |
Nov 08, 2004 | 31.86 | 32.17 | 31.81 | 32.01 | 11,758,805 | -0.01(-0.02%) |
Nov 05, 2004 | 31.44 | 32.09 | 31.43 | 32.01 | 19,238,522 | +0.70(+2.22%) |
Nov 04, 2004 | 30.41 | 31.38 | 30.31 | 31.32 | 27,994,814 | +0.89(+2.94%) |
Nov 03, 2004 | 30.11 | 30.92 | 30.11 | 30.42 | 29,631,374 | +1.45(+5.00%) |
Nov 02, 2004 | 29.20 | 29.62 | 28.96 | 28.97 | 21,559,796 | -0.12(-0.40%) |
Nov 01, 2004 | 29.08 | 29.21 | 28.83 | 29.09 | 18,782,210 | -0.07(-0.25%) |
Oct 29, 2004 | 29.18 | 29.30 | 28.96 | 29.16 | 15,641,167 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.47 | 28.79 | 29.26 | 20,832,876 | -0.06(-0.21%) |
Oct 27, 2004 | 28.79 | 29.49 | 28.60 | 29.32 | 19,276,258 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.69 | 28.26 | 28.60 | 27,197,884 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.20 | 27.58 | 27.87 | 16,867,594 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.30 | 27.47 | 28.14 | 25,297,668 | +0.65(+2.36%) |
Oct 21, 2004 | 28.04 | 28.30 | 27.00 | 27.49 | 37,451,212 | -0.65(-2.30%) |
Oct 20, 2004 | 26.81 | 28.77 | 26.51 | 28.14 | 54,493,584 | +1.35(+5.05%) |
Oct 19, 2004 | 29.24 | 29.24 | 26.02 | 26.79 | 107,820,824 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.34 | 29.55 | 15,759,838 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.70 | 28.55 | 29.55 | 29,859,778 | +0.28(+0.95%) |
Oct 14, 2004 | 29.89 | 30.16 | 29.26 | 29.27 | 31,522,654 | +0.26(+0.90%) |
Oct 13, 2004 | 29.37 | 29.38 | 28.84 | 29.01 | 17,963,434 | -0.23(-0.79%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.09 | 29.23 | 15,656,559 | -0.27(-0.91%) |
Oct 11, 2004 | 29.63 | 29.81 | 29.42 | 29.50 | 7,958,867 | -0.06(-0.20%) |
Oct 08, 2004 | 30.17 | 30.21 | 29.26 | 29.57 | 20,811,030 | -0.60(-1.99%) |
Oct 07, 2004 | 30.05 | 30.29 | 29.92 | 30.17 | 16,259,842 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.08 | 29.73 | 30.05 | 8,678,338 | +0.32(+1.07%) |
Oct 05, 2004 | 29.50 | 30.03 | 29.44 | 29.73 | 12,882,947 | +0.24(+0.81%) |
Oct 04, 2004 | 29.71 | 29.99 | 29.49 | 29.49 | 14,411,264 | -0.22(-0.73%) |