Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.18 | 42.48 | 40.25 | 41.80 | 1,334,000 | +0.75(+1.83%) |
Sep 29, 2005 | 40.10 | 41.15 | 39.99 | 41.05 | 660,700 | +0.85(+2.11%) |
Sep 28, 2005 | 39.80 | 40.28 | 39.52 | 40.20 | 502,600 | +0.50(+1.26%) |
Sep 27, 2005 | 39.45 | 39.98 | 39.36 | 39.70 | 503,900 | +0.26(+0.66%) |
Sep 26, 2005 | 40.10 | 40.47 | 39.28 | 39.44 | 699,400 | -0.27(-0.68%) |
Sep 23, 2005 | 39.71 | 40.21 | 38.02 | 39.71 | 979,500 | +1.24(+3.22%) |
Sep 22, 2005 | 37.98 | 38.48 | 37.51 | 38.47 | 506,700 | +0.49(+1.29%) |
Sep 21, 2005 | 39.14 | 39.14 | 37.39 | 37.98 | 963,000 | -1.38(-3.51%) |
Sep 20, 2005 | 39.68 | 39.99 | 38.70 | 39.36 | 477,800 | -0.09(-0.23%) |
Sep 19, 2005 | 40.37 | 40.40 | 39.08 | 39.45 | 635,100 | -0.60(-1.50%) |
Sep 16, 2005 | 39.93 | 40.10 | 39.68 | 40.05 | 676,300 | +0.12(+0.30%) |
Sep 15, 2005 | 39.52 | 39.93 | 39.37 | 39.93 | 507,500 | +0.61(+1.55%) |
Sep 14, 2005 | 40.48 | 40.49 | 39.00 | 39.32 | 659,700 | -1.00(-2.48%) |
Sep 13, 2005 | 39.89 | 40.48 | 39.43 | 40.32 | 1,390,600 | +0.43(+1.08%) |
Sep 12, 2005 | 40.97 | 41.00 | 39.80 | 39.89 | 710,200 | -0.96(-2.35%) |
Sep 09, 2005 | 40.62 | 41.00 | 40.47 | 40.85 | 770,600 | +0.23(+0.57%) |
Sep 08, 2005 | 41.35 | 41.82 | 40.62 | 40.62 | 1,271,400 | -0.93(-2.24%) |
Sep 07, 2005 | 40.05 | 41.70 | 40.05 | 41.55 | 1,516,800 | +1.95(+4.92%) |
Sep 06, 2005 | 38.23 | 39.66 | 38.23 | 39.60 | 688,000 | +1.80(+4.76%) |
Sep 02, 2005 | 38.05 | 38.36 | 37.72 | 37.80 | 280,000 | -0.39(-1.02%) |
Sep 01, 2005 | 38.90 | 38.95 | 37.94 | 38.19 | 639,200 | -0.42(-1.09%) |
Aug 31, 2005 | 37.49 | 38.67 | 37.34 | 38.61 | 1,033,100 | +1.12(+2.99%) |
Aug 30, 2005 | 37.29 | 37.57 | 37.00 | 37.49 | 779,700 | +0.20(+0.54%) |
Aug 29, 2005 | 37.19 | 37.29 | 36.46 | 37.29 | 496,400 | +0.10(+0.27%) |
Aug 26, 2005 | 37.19 | 37.78 | 36.67 | 37.19 | 675,200 | -0.71(-1.87%) |
Aug 25, 2005 | 37.48 | 38.18 | 37.29 | 37.90 | 849,500 | +0.63(+1.69%) |
Aug 24, 2005 | 37.30 | 38.10 | 37.22 | 37.27 | 977,700 | -0.23(-0.61%) |
Aug 23, 2005 | 37.58 | 37.70 | 37.07 | 37.50 | 794,600 | +0.20(+0.54%) |
Aug 22, 2005 | 37.01 | 37.41 | 36.80 | 37.30 | 841,800 | +0.30(+0.81%) |
Aug 19, 2005 | 36.93 | 37.11 | 36.72 | 37.00 | 593,300 | +0.11(+0.30%) |
Aug 18, 2005 | 37.03 | 37.45 | 36.65 | 36.89 | 1,326,600 | -0.31(-0.83%) |
Aug 17, 2005 | 36.90 | 37.23 | 36.84 | 37.20 | 1,285,400 | +0.14(+0.38%) |
Aug 16, 2005 | 37.90 | 37.90 | 36.65 | 37.06 | 1,230,600 | -0.26(-0.70%) |
Aug 15, 2005 | 36.71 | 37.72 | 36.37 | 37.32 | 1,098,000 | +0.72(+1.97%) |
Aug 12, 2005 | 36.40 | 36.72 | 36.07 | 36.60 | 720,600 | +0.17(+0.47%) |
Aug 11, 2005 | 36.04 | 36.49 | 35.91 | 36.43 | 558,300 | +0.33(+0.91%) |
Aug 10, 2005 | 36.35 | 36.60 | 35.80 | 36.10 | 887,100 | +0.10(+0.28%) |
Aug 09, 2005 | 36.05 | 36.07 | 35.54 | 36.00 | 670,100 | +0.10(+0.28%) |
Aug 08, 2005 | 36.40 | 36.79 | 35.85 | 35.90 | 893,700 | +0.13(+0.36%) |
Aug 05, 2005 | 35.64 | 35.93 | 35.31 | 35.77 | 983,200 | +0.07(+0.20%) |
Aug 04, 2005 | 36.17 | 36.33 | 35.48 | 35.70 | 688,000 | -0.47(-1.30%) |
Aug 03, 2005 | 36.00 | 36.38 | 35.50 | 36.17 | 1,094,200 | +0.06(+0.17%) |
Aug 02, 2005 | 35.96 | 36.50 | 35.82 | 36.11 | 1,008,900 | +0.08(+0.22%) |
Aug 01, 2005 | 36.75 | 37.05 | 35.98 | 36.03 | 839,100 | -1.04(-2.81%) |
Jul 29, 2005 | 35.72 | 37.42 | 35.72 | 37.07 | 1,260,000 | +0.76(+2.09%) |
Jul 28, 2005 | 34.25 | 36.48 | 34.25 | 36.31 | 3,353,900 | +3.84(+11.83%) |
Jul 27, 2005 | 32.09 | 32.47 | 31.65 | 32.47 | 777,100 | +0.80(+2.53%) |
Jul 26, 2005 | 31.11 | 31.90 | 30.96 | 31.67 | 1,401,600 | +0.56(+1.80%) |
Jul 25, 2005 | 31.58 | 31.70 | 30.91 | 31.11 | 542,400 | -0.47(-1.49%) |
Jul 22, 2005 | 31.83 | 31.86 | 31.30 | 31.58 | 447,400 | -0.12(-0.38%) |
Jul 21, 2005 | 32.01 | 32.05 | 31.47 | 31.70 | 698,400 | -0.20(-0.63%) |
Jul 20, 2005 | 31.66 | 32.02 | 31.41 | 31.90 | 1,020,400 | -0.40(-1.24%) |
Jul 19, 2005 | 32.35 | 32.42 | 32.15 | 32.30 | 622,800 | +0.06(+0.19%) |
Jul 18, 2005 | 32.58 | 32.58 | 32.12 | 32.24 | 495,100 | -0.34(-1.04%) |
Jul 15, 2005 | 32.63 | 32.70 | 32.14 | 32.58 | 411,900 | -0.05(-0.15%) |
Jul 14, 2005 | 32.90 | 33.14 | 32.35 | 32.63 | 578,700 | +0.32(+0.99%) |
Jul 13, 2005 | 32.95 | 33.00 | 32.16 | 32.31 | 924,500 | -0.66(-2.00%) |
Jul 12, 2005 | 33.10 | 33.37 | 32.84 | 32.97 | 440,400 | -0.05(-0.15%) |
Jul 11, 2005 | 32.50 | 33.15 | 32.45 | 33.02 | 621,000 | +0.85(+2.64%) |
Jul 08, 2005 | 31.90 | 32.21 | 31.65 | 32.17 | 438,000 | +0.37(+1.16%) |
Jul 07, 2005 | 31.21 | 32.15 | 31.01 | 31.80 | 693,400 | +0.60(+1.92%) |
Jul 06, 2005 | 31.70 | 31.77 | 31.20 | 31.20 | 744,100 | -0.39(-1.23%) |
Jul 05, 2005 | 31.71 | 31.90 | 31.30 | 31.59 | 437,100 | -0.12(-0.38%) |
Jul 01, 2005 | 31.30 | 31.71 | 31.20 | 31.71 | 703,700 | +0.50(+1.60%) |
Jun 30, 2005 | 31.41 | 31.77 | 31.21 | 31.21 | 402,700 | -0.09(-0.29%) |
Jun 29, 2005 | 31.42 | 31.44 | 31.05 | 31.30 | 481,600 | +0.02(+0.06%) |
Jun 28, 2005 | 31.06 | 31.30 | 30.88 | 31.28 | 464,100 | +0.40(+1.30%) |
Jun 27, 2005 | 31.23 | 31.25 | 30.56 | 30.88 | 624,500 | -0.21(-0.68%) |
Jun 24, 2005 | 32.03 | 32.09 | 30.89 | 31.09 | 665,100 | -1.04(-3.24%) |
Jun 23, 2005 | 32.75 | 32.75 | 31.99 | 32.13 | 722,600 | -0.42(-1.29%) |
Jun 22, 2005 | 32.17 | 32.94 | 32.17 | 32.55 | 921,100 | +0.63(+1.97%) |
Jun 21, 2005 | 32.00 | 32.45 | 31.87 | 31.92 | 938,400 | +0.07(+0.22%) |
Jun 20, 2005 | 32.26 | 32.26 | 31.67 | 31.85 | 863,000 | -0.61(-1.88%) |
Jun 17, 2005 | 32.60 | 32.60 | 32.07 | 32.46 | 809,200 | +0.12(+0.37%) |
Jun 16, 2005 | 32.67 | 32.87 | 32.23 | 32.34 | 670,400 | -0.23(-0.71%) |
Jun 15, 2005 | 32.45 | 32.63 | 32.14 | 32.57 | 827,000 | +0.27(+0.84%) |
Jun 14, 2005 | 32.05 | 32.73 | 32.00 | 32.30 | 1,013,400 | +0.33(+1.03%) |
Jun 13, 2005 | 31.60 | 32.01 | 31.51 | 31.97 | 687,000 | +0.37(+1.17%) |
Jun 10, 2005 | 31.86 | 32.51 | 31.30 | 31.60 | 3,138,300 | +3.35(+11.86%) |
Jun 09, 2005 | 28.70 | 28.76 | 27.70 | 28.25 | 1,134,900 | +0.04(+0.14%) |
Jun 08, 2005 | 28.55 | 28.68 | 28.10 | 28.21 | 694,900 | -0.33(-1.16%) |
Jun 07, 2005 | 29.20 | 29.37 | 28.50 | 28.54 | 741,400 | -0.56(-1.92%) |
Jun 06, 2005 | 28.83 | 29.27 | 28.52 | 29.10 | 858,200 | +0.27(+0.94%) |
Jun 03, 2005 | 29.53 | 29.57 | 28.83 | 28.83 | 1,837,400 | -0.87(-2.93%) |
Jun 02, 2005 | 29.56 | 29.87 | 29.42 | 29.70 | 524,800 | +0.28(+0.95%) |
Jun 01, 2005 | 28.85 | 29.59 | 28.80 | 29.42 | 477,300 | +0.68(+2.37%) |
May 31, 2005 | 29.02 | 29.05 | 28.71 | 28.74 | 371,700 | -0.37(-1.27%) |
May 27, 2005 | 29.01 | 29.16 | 28.47 | 29.11 | 528,100 | +0.00(+0.00%) |
May 26, 2005 | 29.04 | 29.29 | 28.84 | 29.11 | 1,343,400 | +0.15(+0.52%) |
May 25, 2005 | 30.24 | 30.24 | 28.59 | 28.96 | 1,094,400 | -1.29(-4.26%) |
May 24, 2005 | 30.70 | 30.70 | 30.19 | 30.25 | 483,100 | -0.42(-1.37%) |
May 23, 2005 | 29.97 | 30.76 | 29.97 | 30.67 | 700,400 | +0.70(+2.34%) |
May 20, 2005 | 29.97 | 30.04 | 29.80 | 29.97 | 305,500 | +0.00(+0.00%) |
May 19, 2005 | 29.40 | 30.04 | 29.40 | 29.97 | 441,100 | +0.57(+1.94%) |
May 18, 2005 | 29.30 | 29.45 | 29.07 | 29.40 | 1,700,400 | +0.20(+0.68%) |
May 17, 2005 | 29.02 | 29.34 | 28.90 | 29.20 | 715,900 | -0.07(-0.24%) |
May 16, 2005 | 29.15 | 29.44 | 29.10 | 29.27 | 1,098,600 | +0.03(+0.10%) |
May 13, 2005 | 29.37 | 29.68 | 29.00 | 29.24 | 1,474,400 | -0.13(-0.44%) |
May 12, 2005 | 29.24 | 29.65 | 29.20 | 29.37 | 801,300 | +0.22(+0.75%) |
May 11, 2005 | 29.05 | 29.24 | 28.95 | 29.15 | 899,600 | +0.22(+0.76%) |
May 10, 2005 | 29.28 | 29.28 | 28.81 | 28.93 | 1,085,300 | -0.45(-1.53%) |
May 09, 2005 | 29.40 | 29.53 | 28.98 | 29.38 | 481,600 | +0.18(+0.62%) |
May 06, 2005 | 29.15 | 29.33 | 28.65 | 29.20 | 580,400 | +0.30(+1.04%) |
May 05, 2005 | 28.63 | 29.12 | 28.40 | 28.90 | 725,500 | +0.27(+0.94%) |
May 04, 2005 | 28.58 | 28.83 | 28.49 | 28.63 | 892,700 | +0.13(+0.46%) |
May 03, 2005 | 28.30 | 28.68 | 28.30 | 28.50 | 705,300 | +0.20(+0.71%) |
May 02, 2005 | 28.19 | 28.70 | 28.19 | 28.30 | 814,600 | +0.10(+0.35%) |
Apr 29, 2005 | 28.15 | 28.44 | 27.25 | 28.20 | 1,405,200 | +0.07(+0.25%) |
Apr 28, 2005 | 27.85 | 28.35 | 27.78 | 28.13 | 1,438,000 | +0.28(+1.01%) |
Apr 27, 2005 | 30.57 | 30.84 | 27.61 | 27.85 | 2,927,600 | -2.86(-9.31%) |
Apr 26, 2005 | 30.15 | 30.71 | 30.07 | 30.71 | 1,022,900 | +0.31(+1.02%) |
Apr 25, 2005 | 30.05 | 30.45 | 29.85 | 30.40 | 795,800 | +0.58(+1.95%) |
Apr 22, 2005 | 30.35 | 30.35 | 29.33 | 29.82 | 650,200 | -0.53(-1.75%) |
Apr 21, 2005 | 30.15 | 30.40 | 29.77 | 30.35 | 1,061,500 | +0.53(+1.78%) |
Apr 20, 2005 | 31.29 | 31.30 | 29.69 | 29.82 | 1,182,800 | -1.58(-5.03%) |
Apr 19, 2005 | 31.05 | 31.50 | 31.02 | 31.40 | 543,600 | +0.70(+2.28%) |
Apr 18, 2005 | 32.03 | 32.03 | 30.26 | 30.70 | 907,900 | -0.38(-1.22%) |
Apr 15, 2005 | 32.00 | 32.03 | 30.82 | 31.08 | 931,200 | -0.91(-2.84%) |
Apr 14, 2005 | 32.22 | 32.51 | 31.78 | 31.99 | 574,600 | -0.17(-0.53%) |
Apr 13, 2005 | 32.86 | 32.86 | 31.85 | 32.16 | 662,800 | -0.60(-1.83%) |
Apr 12, 2005 | 33.05 | 33.05 | 32.50 | 32.76 | 738,900 | -0.16(-0.49%) |
Apr 11, 2005 | 33.27 | 33.52 | 32.80 | 32.92 | 582,200 | -0.21(-0.63%) |
Apr 08, 2005 | 33.12 | 33.40 | 32.87 | 33.13 | 510,300 | -0.01(-0.03%) |
Apr 07, 2005 | 32.69 | 33.31 | 32.69 | 33.14 | 496,800 | +0.35(+1.07%) |
Apr 06, 2005 | 32.54 | 33.06 | 32.40 | 32.79 | 560,400 | +0.40(+1.23%) |
Apr 05, 2005 | 32.50 | 32.75 | 32.27 | 32.39 | 831,000 | +0.12(+0.37%) |
Apr 04, 2005 | 32.64 | 32.64 | 32.12 | 32.27 | 705,000 | -0.29(-0.89%) |
Apr 01, 2005 | 32.95 | 33.28 | 32.35 | 32.56 | 518,500 | -0.09(-0.28%) |
Mar 31, 2005 | 32.28 | 32.85 | 32.12 | 32.65 | 921,900 | +0.24(+0.76%) |
Mar 30, 2005 | 32.33 | 32.60 | 32.30 | 32.41 | 571,300 | +0.08(+0.25%) |
Mar 29, 2005 | 33.12 | 33.27 | 32.19 | 32.33 | 792,900 | -1.11(-3.33%) |
Mar 28, 2005 | 33.70 | 33.94 | 33.44 | 33.44 | 311,200 | -0.26(-0.76%) |
Mar 24, 2005 | 33.66 | 34.09 | 33.66 | 33.70 | 248,800 | +0.09(+0.25%) |
Mar 23, 2005 | 33.54 | 34.09 | 33.40 | 33.61 | 418,000 | +0.09(+0.25%) |
Mar 22, 2005 | 33.08 | 33.80 | 32.99 | 33.52 | 436,800 | +0.42(+1.28%) |
Mar 21, 2005 | 33.10 | 33.31 | 33.01 | 33.10 | 256,400 | +0.07(+0.20%) |
Mar 18, 2005 | 34.00 | 34.01 | 33.03 | 33.03 | 755,000 | -1.42(-4.11%) |
Mar 17, 2005 | 33.95 | 34.55 | 33.84 | 34.45 | 345,200 | +0.49(+1.44%) |
Mar 16, 2005 | 34.61 | 34.70 | 33.88 | 33.96 | 303,000 | -0.65(-1.88%) |
Mar 15, 2005 | 34.98 | 35.00 | 34.53 | 34.61 | 368,800 | -0.17(-0.50%) |
Mar 14, 2005 | 34.30 | 34.80 | 34.25 | 34.78 | 450,200 | +0.76(+2.23%) |
Mar 11, 2005 | 33.80 | 34.09 | 33.79 | 34.02 | 369,900 | +0.34(+1.02%) |
Mar 10, 2005 | 33.90 | 34.06 | 33.26 | 33.68 | 442,000 | -0.25(-0.74%) |
Mar 09, 2005 | 33.87 | 34.48 | 33.85 | 33.93 | 485,700 | +0.09(+0.25%) |
Mar 08, 2005 | 34.45 | 34.55 | 33.74 | 33.84 | 491,600 | -0.85(-2.45%) |
Mar 07, 2005 | 34.44 | 34.78 | 34.44 | 34.70 | 351,000 | +0.29(+0.83%) |
Mar 04, 2005 | 34.47 | 34.74 | 34.25 | 34.41 | 331,900 | +0.04(+0.13%) |
Mar 03, 2005 | 34.43 | 34.47 | 34.05 | 34.37 | 494,600 | -0.06(-0.19%) |
Mar 02, 2005 | 34.08 | 34.53 | 33.90 | 34.43 | 366,200 | +0.20(+0.57%) |
Mar 01, 2005 | 33.46 | 34.34 | 33.45 | 34.23 | 403,200 | +0.88(+2.65%) |
Feb 28, 2005 | 33.77 | 34.09 | 33.31 | 33.35 | 531,300 | -0.18(-0.54%) |
Feb 25, 2005 | 33.08 | 33.70 | 33.02 | 33.53 | 316,000 | +0.33(+0.99%) |
Feb 24, 2005 | 32.26 | 33.23 | 32.26 | 33.20 | 419,300 | +0.95(+2.93%) |
Feb 23, 2005 | 32.28 | 32.55 | 32.12 | 32.26 | 438,100 | -0.03(-0.09%) |
Feb 22, 2005 | 32.41 | 32.83 | 32.19 | 32.28 | 472,700 | -0.18(-0.54%) |
Feb 18, 2005 | 32.48 | 32.71 | 32.33 | 32.46 | 298,600 | +0.01(+0.03%) |
Feb 17, 2005 | 32.87 | 32.95 | 32.37 | 32.45 | 266,000 | -0.39(-1.20%) |
Feb 16, 2005 | 32.75 | 32.97 | 32.60 | 32.84 | 648,400 | -0.01(-0.02%) |
Feb 15, 2005 | 32.73 | 33.02 | 32.50 | 32.85 | 548,900 | +0.21(+0.64%) |
Feb 14, 2005 | 32.67 | 32.91 | 32.26 | 32.64 | 371,900 | -0.03(-0.11%) |
Feb 11, 2005 | 32.12 | 32.70 | 31.91 | 32.67 | 391,500 | +0.55(+1.71%) |
Feb 10, 2005 | 32.03 | 32.17 | 31.89 | 32.12 | 448,900 | +0.07(+0.22%) |
Feb 09, 2005 | 32.45 | 32.47 | 31.82 | 32.05 | 624,500 | -0.42(-1.29%) |
Feb 08, 2005 | 32.20 | 32.70 | 32.20 | 32.48 | 416,200 | +0.23(+0.70%) |
Feb 07, 2005 | 32.06 | 32.27 | 32.00 | 32.25 | 416,600 | +0.13(+0.40%) |
Feb 04, 2005 | 32.05 | 32.17 | 32.02 | 32.12 | 546,300 | +0.12(+0.37%) |
Feb 03, 2005 | 32.52 | 32.52 | 31.94 | 32.00 | 480,500 | -0.52(-1.58%) |
Feb 02, 2005 | 32.75 | 32.76 | 32.34 | 32.52 | 463,100 | -0.23(-0.72%) |
Feb 01, 2005 | 32.90 | 32.95 | 32.55 | 32.75 | 1,222,900 | +0.37(+1.13%) |
Jan 31, 2005 | 31.75 | 33.08 | 31.75 | 32.38 | 886,400 | +0.84(+2.68%) |
Jan 28, 2005 | 31.87 | 32.63 | 31.16 | 31.54 | 1,214,100 | -0.46(-1.42%) |
Jan 27, 2005 | 31.49 | 32.00 | 30.52 | 32.00 | 2,899,200 | +4.29(+15.48%) |
Jan 26, 2005 | 27.23 | 27.77 | 27.13 | 27.70 | 601,500 | +0.57(+2.10%) |
Jan 25, 2005 | 27.38 | 27.80 | 27.07 | 27.14 | 482,700 | -0.16(-0.60%) |
Jan 24, 2005 | 27.35 | 27.89 | 27.30 | 27.30 | 618,200 | +0.25(+0.91%) |
Jan 21, 2005 | 27.54 | 27.73 | 26.94 | 27.05 | 601,000 | -0.41(-1.51%) |
Jan 20, 2005 | 28.10 | 28.16 | 27.46 | 27.47 | 731,900 | -0.76(-2.67%) |
Jan 19, 2005 | 28.88 | 28.88 | 28.16 | 28.23 | 426,000 | -0.66(-2.28%) |
Jan 18, 2005 | 29.15 | 29.15 | 28.75 | 28.89 | 431,100 | -0.26(-0.91%) |
Jan 14, 2005 | 28.72 | 29.20 | 28.67 | 29.15 | 652,500 | +0.43(+1.50%) |
Jan 13, 2005 | 28.90 | 28.93 | 28.61 | 28.72 | 411,100 | -0.12(-0.43%) |
Jan 12, 2005 | 29.02 | 29.17 | 28.54 | 28.84 | 597,800 | +0.33(+1.16%) |
Jan 11, 2005 | 28.85 | 28.87 | 28.41 | 28.52 | 407,800 | -0.39(-1.37%) |
Jan 10, 2005 | 28.40 | 29.00 | 28.40 | 28.91 | 401,600 | +0.43(+1.51%) |
Jan 07, 2005 | 28.91 | 29.02 | 28.45 | 28.48 | 420,000 | -0.36(-1.23%) |
Jan 06, 2005 | 28.52 | 29.30 | 28.50 | 28.84 | 701,400 | +0.41(+1.44%) |
Jan 05, 2005 | 28.75 | 28.82 | 28.36 | 28.43 | 1,027,100 | -0.31(-1.08%) |
Jan 04, 2005 | 30.02 | 30.02 | 28.68 | 28.73 | 1,001,900 | -1.33(-4.42%) |
Jan 03, 2005 | 30.95 | 31.11 | 29.93 | 30.07 | 402,100 | -0.83(-2.69%) |
Dec 31, 2004 | 30.95 | 31.09 | 30.84 | 30.89 | 180,500 | -0.05(-0.16%) |
Dec 30, 2004 | 30.86 | 31.11 | 30.84 | 30.95 | 251,500 | +0.11(+0.36%) |
Dec 29, 2004 | 30.84 | 31.00 | 30.73 | 30.84 | 256,400 | -0.12(-0.40%) |
Dec 28, 2004 | 30.64 | 30.99 | 30.64 | 30.96 | 253,500 | +0.38(+1.23%) |
Dec 27, 2004 | 30.87 | 30.94 | 30.53 | 30.59 | 191,300 | -0.25(-0.83%) |
Dec 23, 2004 | 30.77 | 31.27 | 30.73 | 30.84 | 253,700 | +0.02(+0.06%) |
Dec 22, 2004 | 30.85 | 31.05 | 30.73 | 30.82 | 338,300 | -0.11(-0.34%) |
Dec 21, 2004 | 30.93 | 31.00 | 30.48 | 30.93 | 601,700 | +0.12(+0.39%) |
Dec 20, 2004 | 30.80 | 31.30 | 30.61 | 30.80 | 468,200 | -0.09(-0.31%) |
Dec 17, 2004 | 31.45 | 31.50 | 30.34 | 30.90 | 1,263,300 | -0.78(-2.45%) |
Dec 16, 2004 | 31.45 | 31.91 | 31.43 | 31.68 | 668,700 | +0.22(+0.70%) |
Dec 15, 2004 | 32.09 | 32.09 | 31.45 | 31.45 | 811,700 | -0.62(-1.92%) |
Dec 14, 2004 | 31.74 | 32.20 | 31.70 | 32.07 | 416,400 | +0.33(+1.04%) |
Dec 13, 2004 | 31.98 | 32.20 | 31.66 | 31.74 | 565,300 | -0.19(-0.60%) |
Dec 10, 2004 | 31.88 | 32.08 | 31.70 | 31.93 | 447,900 | -0.16(-0.48%) |
Dec 09, 2004 | 32.52 | 32.52 | 31.83 | 32.09 | 521,400 | -0.46(-1.43%) |
Dec 08, 2004 | 32.71 | 32.95 | 32.45 | 32.55 | 274,400 | -0.16(-0.47%) |
Dec 07, 2004 | 33.12 | 33.46 | 32.65 | 32.70 | 591,700 | -0.48(-1.43%) |
Dec 06, 2004 | 33.40 | 33.67 | 33.15 | 33.18 | 381,900 | -0.17(-0.52%) |
Dec 03, 2004 | 33.49 | 33.70 | 33.17 | 33.35 | 407,000 | -0.10(-0.28%) |
Dec 02, 2004 | 33.58 | 33.91 | 33.42 | 33.45 | 386,700 | -0.12(-0.37%) |
Dec 01, 2004 | 33.17 | 33.61 | 33.09 | 33.58 | 558,000 | +0.48(+1.45%) |
Nov 30, 2004 | 33.52 | 33.58 | 33.07 | 33.09 | 621,100 | -0.48(-1.43%) |
Nov 29, 2004 | 33.83 | 33.90 | 33.45 | 33.58 | 417,200 | -0.11(-0.34%) |
Nov 26, 2004 | 33.83 | 33.85 | 33.58 | 33.69 | 122,300 | -0.14(-0.40%) |
Nov 24, 2004 | 33.82 | 34.00 | 33.70 | 33.83 | 237,200 | +0.06(+0.18%) |
Nov 23, 2004 | 33.92 | 33.92 | 33.30 | 33.77 | 530,800 | -0.03(-0.10%) |
Nov 22, 2004 | 33.81 | 33.84 | 33.37 | 33.80 | 512,500 | +0.11(+0.34%) |
Nov 19, 2004 | 34.15 | 34.27 | 33.66 | 33.69 | 302,200 | -0.43(-1.26%) |
Nov 18, 2004 | 33.75 | 34.37 | 33.70 | 34.12 | 415,900 | +0.05(+0.16%) |
Nov 17, 2004 | 33.56 | 34.58 | 33.56 | 34.06 | 805,900 | +0.50(+1.49%) |
Nov 16, 2004 | 32.84 | 34.04 | 32.66 | 33.56 | 986,100 | +0.62(+1.90%) |
Nov 15, 2004 | 32.80 | 33.05 | 32.23 | 32.94 | 619,900 | +0.14(+0.43%) |
Nov 12, 2004 | 31.93 | 32.81 | 31.73 | 32.80 | 647,900 | +0.87(+2.71%) |
Nov 11, 2004 | 31.14 | 31.93 | 31.14 | 31.93 | 649,500 | +0.79(+2.54%) |
Nov 10, 2004 | 31.35 | 31.45 | 30.93 | 31.14 | 482,400 | -0.25(-0.81%) |
Nov 09, 2004 | 31.60 | 31.61 | 30.98 | 31.39 | 523,900 | -0.23(-0.71%) |
Nov 08, 2004 | 31.90 | 31.90 | 31.58 | 31.62 | 438,500 | -0.10(-0.32%) |
Nov 05, 2004 | 31.45 | 31.91 | 31.34 | 31.72 | 391,700 | +0.37(+1.18%) |
Nov 04, 2004 | 30.64 | 31.48 | 30.34 | 31.35 | 661,700 | +0.66(+2.13%) |
Nov 03, 2004 | 31.04 | 31.10 | 30.36 | 30.70 | 644,100 | -0.06(-0.20%) |
Nov 02, 2004 | 30.72 | 31.16 | 30.67 | 30.75 | 425,700 | +0.04(+0.11%) |
Nov 01, 2004 | 30.75 | 30.75 | 30.50 | 30.72 | 548,800 | -0.05(-0.15%) |
Oct 29, 2004 | 30.34 | 30.79 | 30.33 | 30.77 | 344,100 | +0.32(+1.05%) |
Oct 28, 2004 | 30.30 | 30.74 | 30.19 | 30.45 | 453,800 | +0.14(+0.48%) |
Oct 27, 2004 | 29.02 | 30.38 | 29.02 | 30.30 | 596,700 | +1.28(+4.41%) |
Oct 26, 2004 | 28.80 | 29.21 | 28.48 | 29.02 | 499,800 | +0.12(+0.43%) |
Oct 25, 2004 | 28.68 | 29.07 | 28.55 | 28.89 | 629,300 | +0.04(+0.16%) |
Oct 22, 2004 | 29.38 | 29.41 | 28.82 | 28.85 | 661,000 | -0.60(-2.04%) |
Oct 21, 2004 | 29.00 | 29.83 | 28.95 | 29.45 | 1,045,500 | +0.70(+2.45%) |
Oct 20, 2004 | 29.27 | 29.28 | 28.60 | 28.75 | 700,500 | -0.56(-1.93%) |
Oct 19, 2004 | 29.36 | 29.86 | 29.21 | 29.31 | 829,000 | +0.07(+0.24%) |
Oct 18, 2004 | 28.98 | 29.41 | 28.84 | 29.24 | 272,700 | +0.23(+0.79%) |
Oct 15, 2004 | 28.77 | 29.11 | 28.77 | 29.01 | 225,900 | +0.26(+0.89%) |
Oct 14, 2004 | 28.89 | 28.91 | 28.43 | 28.75 | 247,400 | -0.08(-0.28%) |
Oct 13, 2004 | 29.00 | 29.39 | 28.82 | 28.84 | 334,400 | -0.21(-0.72%) |
Oct 12, 2004 | 28.92 | 29.05 | 28.72 | 29.05 | 545,600 | +0.13(+0.45%) |
Oct 11, 2004 | 28.84 | 29.00 | 28.77 | 28.91 | 385,900 | +0.12(+0.43%) |
Oct 08, 2004 | 28.84 | 29.00 | 28.68 | 28.79 | 399,900 | -0.09(-0.29%) |
Oct 07, 2004 | 29.02 | 29.23 | 28.46 | 28.88 | 709,400 | +0.13(+0.45%) |
Oct 06, 2004 | 28.35 | 28.75 | 28.14 | 28.75 | 226,800 | +0.34(+1.18%) |
Oct 05, 2004 | 28.17 | 28.60 | 28.17 | 28.41 | 341,800 | +0.25(+0.87%) |
Oct 04, 2004 | 28.10 | 28.40 | 27.99 | 28.16 | 509,800 | +0.11(+0.37%) |