Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.33 | 32.68 | 32.33 | 32.67 | 30,372 | -0.12(-0.36%) |
Sep 29, 2005 | 32.36 | 32.79 | 32.10 | 32.79 | 45,516 | +0.41(+1.26%) |
Sep 28, 2005 | 32.33 | 32.58 | 32.28 | 32.38 | 70,997 | +0.05(+0.15%) |
Sep 27, 2005 | 32.96 | 32.96 | 32.33 | 32.33 | 102,958 | -0.44(-1.34%) |
Sep 26, 2005 | 33.06 | 33.06 | 32.53 | 32.77 | 31,173 | -0.10(-0.30%) |
Sep 23, 2005 | 32.87 | 33.02 | 32.70 | 32.87 | 36,118 | +0.10(+0.30%) |
Sep 22, 2005 | 32.77 | 33.06 | 32.58 | 32.77 | 26,373 | +0.10(+0.30%) |
Sep 21, 2005 | 32.86 | 33.13 | 32.59 | 32.67 | 109,305 | -0.40(-1.21%) |
Sep 20, 2005 | 34.28 | 34.91 | 33.06 | 33.07 | 121,941 | -1.12(-3.27%) |
Sep 19, 2005 | 35.40 | 35.86 | 34.10 | 34.19 | 109,012 | -1.13(-3.19%) |
Sep 16, 2005 | 34.96 | 35.98 | 34.56 | 35.32 | 168,658 | +0.62(+1.79%) |
Sep 15, 2005 | 34.81 | 34.81 | 34.33 | 34.70 | 66,435 | +0.06(+0.17%) |
Sep 14, 2005 | 33.89 | 35.00 | 33.85 | 34.64 | 58,615 | +0.84(+2.47%) |
Sep 13, 2005 | 33.96 | 33.96 | 33.42 | 33.80 | 40,147 | -0.16(-0.46%) |
Sep 12, 2005 | 34.53 | 34.62 | 33.52 | 33.96 | 65,743 | -0.08(-0.23%) |
Sep 09, 2005 | 33.85 | 34.26 | 33.45 | 34.04 | 24,450 | +0.19(+0.57%) |
Sep 08, 2005 | 34.72 | 34.74 | 33.32 | 33.84 | 46,503 | -1.21(-3.44%) |
Sep 07, 2005 | 35.17 | 35.39 | 34.63 | 35.05 | 62,246 | +0.18(+0.50%) |
Sep 06, 2005 | 34.05 | 35.02 | 33.82 | 34.87 | 62,011 | +0.98(+2.90%) |
Sep 02, 2005 | 35.69 | 35.69 | 33.07 | 33.89 | 90,286 | -1.97(-5.50%) |
Sep 01, 2005 | 36.47 | 36.56 | 35.47 | 35.86 | 81,794 | -0.60(-1.65%) |
Aug 31, 2005 | 35.69 | 36.47 | 35.69 | 36.47 | 92,298 | +0.78(+2.18%) |
Aug 30, 2005 | 35.65 | 36.13 | 35.30 | 35.69 | 64,090 | -0.04(-0.11%) |
Aug 29, 2005 | 34.77 | 35.98 | 34.77 | 35.73 | 89,513 | +0.77(+2.20%) |
Aug 26, 2005 | 37.27 | 37.27 | 34.88 | 34.96 | 78,866 | -2.03(-5.49%) |
Aug 25, 2005 | 36.59 | 37.88 | 36.32 | 36.99 | 80,026 | +0.80(+2.20%) |
Aug 24, 2005 | 34.75 | 37.37 | 34.34 | 36.19 | 141,519 | +3.61(+11.07%) |
Aug 23, 2005 | 32.52 | 33.03 | 32.07 | 32.59 | 24,810 | -0.23(-0.71%) |
Aug 22, 2005 | 32.38 | 33.05 | 32.24 | 32.82 | 23,567 | +0.29(+0.90%) |
Aug 19, 2005 | 32.39 | 32.80 | 32.19 | 32.53 | 20,301 | +0.05(+0.15%) |
Aug 18, 2005 | 32.58 | 32.77 | 32.19 | 32.48 | 19,855 | -0.22(-0.68%) |
Aug 17, 2005 | 32.54 | 33.10 | 32.28 | 32.70 | 23,026 | -0.08(-0.24%) |
Aug 16, 2005 | 32.38 | 32.96 | 32.28 | 32.78 | 59,243 | +0.37(+1.14%) |
Aug 15, 2005 | 32.38 | 33.14 | 32.28 | 32.41 | 33,953 | -0.03(-0.09%) |
Aug 12, 2005 | 33.16 | 33.22 | 32.28 | 32.44 | 22,704 | -0.92(-2.77%) |
Aug 11, 2005 | 32.56 | 33.53 | 32.28 | 33.36 | 24,505 | +0.74(+2.27%) |
Aug 10, 2005 | 32.55 | 33.23 | 32.28 | 32.63 | 37,296 | +0.16(+0.48%) |
Aug 09, 2005 | 32.46 | 32.47 | 32.28 | 32.47 | 31,681 | +0.14(+0.42%) |
Aug 08, 2005 | 32.55 | 33.16 | 32.24 | 32.33 | 35,089 | -0.06(-0.18%) |
Aug 05, 2005 | 32.65 | 32.65 | 32.19 | 32.39 | 23,098 | -0.34(-1.04%) |
Aug 04, 2005 | 32.58 | 32.73 | 32.09 | 32.73 | 40,416 | +0.06(+0.18%) |
Aug 03, 2005 | 33.82 | 33.84 | 32.54 | 32.67 | 60,966 | -1.46(-4.27%) |
Aug 02, 2005 | 33.43 | 34.85 | 33.43 | 34.13 | 26,476 | +0.55(+1.65%) |
Aug 01, 2005 | 34.33 | 34.65 | 33.39 | 33.58 | 31,137 | -0.66(-1.93%) |
Jul 29, 2005 | 35.25 | 35.35 | 33.84 | 34.24 | 41,351 | -1.05(-2.98%) |
Jul 28, 2005 | 33.27 | 35.69 | 33.21 | 35.29 | 65,176 | +2.31(+7.02%) |
Jul 27, 2005 | 32.40 | 33.31 | 31.85 | 32.98 | 40,026 | +0.61(+1.89%) |
Jul 26, 2005 | 32.23 | 32.66 | 31.60 | 32.36 | 53,841 | +0.14(+0.42%) |
Jul 25, 2005 | 33.52 | 33.76 | 31.87 | 32.23 | 62,549 | -1.28(-3.83%) |
Jul 22, 2005 | 32.56 | 33.79 | 32.44 | 33.51 | 49,080 | +1.03(+3.17%) |
Jul 21, 2005 | 32.44 | 32.99 | 32.27 | 32.48 | 37,838 | -0.13(-0.39%) |
Jul 20, 2005 | 32.87 | 32.87 | 31.66 | 32.61 | 45,025 | -0.26(-0.80%) |
Jul 19, 2005 | 31.09 | 33.08 | 30.30 | 32.87 | 98,351 | +2.01(+6.52%) |
Jul 18, 2005 | 30.07 | 31.74 | 30.01 | 30.86 | 121,719 | +0.74(+2.45%) |
Jul 15, 2005 | 30.04 | 30.76 | 29.80 | 30.12 | 91,866 | -0.36(-1.18%) |
Jul 14, 2005 | 31.65 | 31.84 | 30.27 | 30.48 | 60,705 | -0.68(-2.18%) |
Jul 13, 2005 | 31.47 | 32.28 | 30.89 | 31.16 | 95,550 | -0.57(-1.81%) |
Jul 12, 2005 | 32.22 | 32.22 | 31.54 | 31.73 | 168,900 | -0.52(-1.60%) |
Jul 11, 2005 | 32.09 | 32.41 | 31.33 | 32.25 | 119,794 | -0.38(-1.16%) |
Jul 08, 2005 | 31.66 | 32.99 | 31.60 | 32.63 | 91,927 | +1.31(+4.19%) |
Jul 07, 2005 | 31.07 | 31.77 | 30.07 | 31.31 | 53,840 | +0.09(+0.28%) |
Jul 06, 2005 | 32.09 | 32.09 | 31.03 | 31.23 | 63,299 | -0.91(-2.84%) |
Jul 05, 2005 | 29.98 | 32.14 | 29.26 | 32.14 | 89,054 | +2.16(+7.20%) |
Jul 01, 2005 | 28.83 | 30.09 | 28.83 | 29.98 | 48,743 | +0.80(+2.73%) |
Jun 30, 2005 | 30.15 | 30.15 | 28.70 | 29.18 | 70,885 | -0.45(-1.51%) |
Jun 29, 2005 | 29.72 | 29.90 | 29.37 | 29.63 | 37,400 | -0.07(-0.23%) |
Jun 28, 2005 | 29.15 | 29.70 | 28.99 | 29.70 | 113,787 | +0.61(+2.11%) |
Jun 27, 2005 | 29.22 | 29.46 | 28.79 | 29.09 | 63,840 | -0.16(-0.53%) |
Jun 24, 2005 | 30.29 | 30.48 | 29.15 | 29.24 | 372,277 | -1.05(-3.47%) |
Jun 23, 2005 | 30.62 | 30.62 | 30.20 | 30.29 | 116,794 | -0.38(-1.24%) |
Jun 22, 2005 | 30.34 | 31.16 | 29.95 | 30.67 | 156,586 | +0.55(+1.84%) |
Jun 21, 2005 | 29.59 | 30.21 | 29.47 | 30.12 | 385,531 | -0.42(-1.37%) |
Jun 20, 2005 | 29.85 | 31.02 | 29.64 | 30.53 | 159,829 | +0.60(+2.01%) |
Jun 17, 2005 | 28.65 | 30.11 | 28.43 | 29.93 | 128,920 | +1.35(+4.73%) |
Jun 16, 2005 | 29.05 | 29.05 | 28.20 | 28.58 | 211,291 | -0.21(-0.74%) |
Jun 15, 2005 | 28.25 | 28.99 | 28.10 | 28.79 | 85,074 | +0.54(+1.93%) |
Jun 14, 2005 | 28.44 | 28.45 | 28.08 | 28.25 | 48,022 | -0.12(-0.41%) |
Jun 13, 2005 | 28.05 | 28.85 | 28.05 | 28.37 | 71,129 | +0.18(+0.66%) |
Jun 10, 2005 | 28.12 | 28.18 | 27.84 | 28.18 | 99,866 | +0.18(+0.62%) |
Jun 09, 2005 | 28.20 | 28.41 | 27.93 | 28.01 | 80,832 | -0.06(-0.21%) |
Jun 08, 2005 | 28.10 | 29.03 | 27.81 | 28.06 | 234,445 | +0.08(+0.28%) |
Jun 07, 2005 | 27.41 | 28.93 | 26.99 | 27.99 | 539,763 | -6.20(-18.12%) |
Jun 06, 2005 | 32.75 | 34.34 | 32.75 | 34.18 | 27,118 | +1.13(+3.42%) |
Jun 03, 2005 | 33.67 | 33.67 | 32.16 | 33.05 | 38,761 | -0.69(-2.05%) |
Jun 02, 2005 | 32.59 | 35.88 | 32.59 | 33.74 | 40,954 | -0.23(-0.69%) |
Jun 01, 2005 | 32.68 | 34.70 | 32.50 | 33.98 | 46,893 | +1.29(+3.96%) |
May 31, 2005 | 31.95 | 32.95 | 31.95 | 32.68 | 58,238 | +0.45(+1.40%) |
May 27, 2005 | 33.22 | 33.22 | 32.02 | 32.23 | 14,061 | -0.71(-2.14%) |
May 26, 2005 | 31.60 | 33.32 | 31.27 | 32.94 | 16,131 | +1.62(+5.19%) |
May 25, 2005 | 31.36 | 31.85 | 31.19 | 31.31 | 36,065 | -0.34(-1.08%) |
May 24, 2005 | 32.26 | 32.41 | 31.40 | 31.65 | 21,389 | -0.77(-2.37%) |
May 23, 2005 | 31.13 | 32.70 | 31.12 | 32.42 | 16,515 | +1.26(+4.06%) |
May 20, 2005 | 31.30 | 31.39 | 31.12 | 31.16 | 20,745 | -0.29(-0.93%) |
May 19, 2005 | 31.22 | 31.46 | 31.12 | 31.45 | 20,250 | -0.32(-1.01%) |
May 18, 2005 | 32.28 | 32.32 | 31.49 | 31.77 | 27,868 | +0.02(+0.06%) |
May 17, 2005 | 30.17 | 31.91 | 30.17 | 31.75 | 30,245 | +1.37(+4.51%) |
May 16, 2005 | 30.77 | 30.87 | 30.30 | 30.38 | 21,280 | -0.23(-0.76%) |
May 13, 2005 | 30.28 | 31.42 | 30.05 | 30.61 | 34,997 | -0.04(-0.13%) |
May 12, 2005 | 31.57 | 31.80 | 30.63 | 30.65 | 22,721 | -0.66(-2.11%) |
May 11, 2005 | 31.45 | 31.77 | 31.11 | 31.31 | 15,062 | +0.00(+0.00%) |
May 10, 2005 | 31.42 | 31.85 | 31.22 | 31.31 | 20,422 | -0.40(-1.26%) |
May 09, 2005 | 31.41 | 31.78 | 31.37 | 31.71 | 17,342 | +0.42(+1.34%) |
May 06, 2005 | 32.06 | 32.11 | 31.19 | 31.29 | 14,018 | -0.19(-0.62%) |
May 05, 2005 | 31.72 | 32.15 | 31.01 | 31.49 | 27,231 | -0.38(-1.19%) |
May 04, 2005 | 31.52 | 31.87 | 31.18 | 31.87 | 10,809 | +0.27(+0.86%) |
May 03, 2005 | 31.93 | 32.80 | 31.11 | 31.59 | 30,846 | +0.01(+0.03%) |
May 02, 2005 | 30.81 | 31.98 | 30.81 | 31.58 | 29,222 | +0.62(+2.01%) |
Apr 29, 2005 | 32.26 | 32.26 | 30.27 | 30.96 | 45,313 | -1.13(-3.52%) |
Apr 28, 2005 | 32.68 | 33.51 | 31.96 | 32.09 | 40,768 | -1.01(-3.04%) |
Apr 27, 2005 | 31.87 | 33.10 | 31.79 | 33.10 | 19,410 | +1.07(+3.36%) |
Apr 26, 2005 | 32.82 | 32.88 | 32.02 | 32.02 | 20,176 | -1.03(-3.12%) |
Apr 25, 2005 | 32.08 | 33.05 | 32.08 | 33.05 | 22,482 | +1.04(+3.25%) |
Apr 22, 2005 | 33.55 | 33.69 | 31.63 | 32.01 | 36,056 | -1.66(-4.94%) |
Apr 21, 2005 | 32.53 | 34.12 | 32.38 | 33.68 | 30,280 | +1.69(+5.29%) |
Apr 20, 2005 | 33.15 | 33.45 | 31.94 | 31.98 | 52,110 | -1.44(-4.31%) |
Apr 19, 2005 | 32.49 | 33.44 | 32.49 | 33.42 | 28,985 | +0.74(+2.26%) |
Apr 18, 2005 | 32.48 | 32.70 | 31.72 | 32.68 | 45,793 | +0.16(+0.48%) |
Apr 15, 2005 | 33.12 | 33.32 | 32.53 | 32.53 | 38,849 | -0.36(-1.09%) |
Apr 14, 2005 | 33.48 | 33.70 | 32.89 | 32.89 | 16,461 | -0.59(-1.77%) |
Apr 13, 2005 | 33.62 | 34.33 | 33.46 | 33.48 | 21,824 | -0.48(-1.40%) |
Apr 12, 2005 | 33.21 | 34.33 | 33.21 | 33.96 | 35,546 | +0.46(+1.36%) |
Apr 11, 2005 | 33.28 | 33.79 | 33.04 | 33.50 | 39,650 | -0.12(-0.35%) |
Apr 08, 2005 | 33.86 | 34.13 | 33.51 | 33.62 | 25,220 | -0.50(-1.45%) |
Apr 07, 2005 | 34.34 | 34.44 | 33.17 | 34.11 | 12,794 | +0.20(+0.60%) |
Apr 06, 2005 | 33.91 | 34.65 | 33.69 | 33.91 | 34,161 | +0.28(+0.84%) |
Apr 05, 2005 | 34.73 | 34.73 | 33.14 | 33.63 | 125,275 | -1.52(-4.32%) |
Apr 04, 2005 | 34.77 | 35.41 | 34.04 | 35.14 | 22,890 | +0.63(+1.83%) |
Apr 01, 2005 | 35.54 | 35.63 | 34.01 | 34.51 | 32,352 | -0.77(-2.18%) |
Mar 31, 2005 | 35.32 | 35.92 | 34.65 | 35.28 | 76,981 | -0.40(-1.12%) |
Mar 30, 2005 | 36.04 | 36.21 | 35.36 | 35.68 | 39,764 | -0.39(-1.08%) |
Mar 29, 2005 | 35.15 | 36.69 | 35.01 | 36.07 | 42,833 | +0.55(+1.56%) |
Mar 28, 2005 | 35.83 | 36.40 | 35.33 | 35.51 | 20,947 | -0.32(-0.90%) |
Mar 24, 2005 | 35.83 | 36.87 | 35.40 | 35.83 | 71,845 | +0.53(+1.49%) |
Mar 23, 2005 | 36.18 | 36.37 | 35.30 | 35.31 | 37,145 | -1.43(-3.89%) |
Mar 22, 2005 | 35.48 | 37.86 | 35.20 | 36.74 | 56,102 | +1.42(+4.02%) |
Mar 21, 2005 | 35.55 | 36.64 | 34.89 | 35.32 | 41,299 | -0.32(-0.90%) |
Mar 18, 2005 | 36.59 | 36.64 | 35.49 | 35.64 | 89,937 | -0.51(-1.40%) |
Mar 17, 2005 | 36.32 | 36.57 | 35.46 | 36.15 | 30,070 | +0.20(+0.57%) |
Mar 16, 2005 | 35.53 | 36.68 | 35.53 | 35.94 | 52,965 | +0.00(+0.00%) |
Mar 15, 2005 | 35.68 | 36.63 | 35.25 | 35.94 | 65,143 | +0.35(+0.97%) |
Mar 14, 2005 | 35.01 | 35.62 | 34.58 | 35.60 | 47,659 | +0.19(+0.54%) |
Mar 11, 2005 | 34.97 | 35.84 | 34.97 | 35.41 | 23,117 | -0.14(-0.38%) |
Mar 10, 2005 | 35.58 | 36.50 | 35.11 | 35.54 | 50,187 | -0.03(-0.08%) |
Mar 09, 2005 | 36.29 | 36.32 | 35.31 | 35.57 | 58,956 | -0.77(-2.11%) |
Mar 08, 2005 | 36.02 | 36.70 | 35.51 | 36.34 | 40,903 | +0.33(+0.92%) |
Mar 07, 2005 | 35.16 | 36.32 | 34.87 | 36.01 | 39,944 | -0.03(-0.08%) |
Mar 04, 2005 | 35.98 | 36.16 | 35.57 | 36.04 | 59,102 | +0.20(+0.57%) |
Mar 03, 2005 | 36.32 | 36.32 | 35.49 | 35.83 | 53,110 | -0.01(-0.03%) |
Mar 02, 2005 | 35.29 | 36.49 | 35.11 | 35.84 | 89,169 | -0.14(-0.38%) |
Mar 01, 2005 | 36.14 | 37.01 | 35.47 | 35.98 | 72,059 | +0.18(+0.52%) |
Feb 28, 2005 | 36.71 | 36.71 | 35.49 | 35.80 | 69,344 | -1.67(-4.46%) |
Feb 25, 2005 | 37.18 | 37.47 | 35.98 | 37.47 | 119,688 | -0.32(-0.85%) |
Feb 24, 2005 | 35.39 | 38.54 | 34.42 | 37.79 | 123,559 | +2.10(+5.89%) |
Feb 23, 2005 | 35.50 | 35.99 | 33.65 | 35.69 | 294,453 | -3.94(-9.94%) |
Feb 22, 2005 | 40.19 | 40.19 | 39.16 | 39.63 | 26,868 | -0.80(-1.97%) |
Feb 18, 2005 | 40.67 | 41.16 | 40.04 | 40.42 | 16,012 | -0.12(-0.29%) |
Feb 17, 2005 | 41.11 | 41.31 | 39.92 | 40.54 | 20,735 | -0.79(-1.91%) |
Feb 16, 2005 | 40.89 | 42.01 | 40.79 | 41.33 | 31,249 | +0.10(+0.24%) |
Feb 15, 2005 | 40.92 | 41.23 | 40.58 | 41.23 | 35,044 | +0.34(+0.83%) |
Feb 14, 2005 | 41.00 | 41.72 | 40.74 | 40.89 | 10,712 | -1.02(-2.44%) |
Feb 11, 2005 | 39.87 | 41.91 | 39.64 | 41.91 | 16,961 | +1.07(+2.62%) |
Feb 10, 2005 | 40.24 | 41.12 | 39.66 | 40.84 | 27,236 | -0.22(-0.54%) |
Feb 09, 2005 | 41.23 | 42.35 | 40.50 | 41.07 | 86,792 | -0.07(-0.17%) |
Feb 08, 2005 | 40.60 | 41.25 | 40.39 | 41.13 | 39,931 | +0.28(+0.69%) |
Feb 07, 2005 | 40.93 | 41.24 | 40.65 | 40.85 | 23,809 | -0.34(-0.83%) |
Feb 04, 2005 | 40.84 | 41.34 | 40.84 | 41.19 | 29,951 | +0.40(+0.98%) |
Feb 03, 2005 | 41.63 | 41.81 | 40.38 | 40.79 | 27,996 | -0.32(-0.78%) |
Feb 02, 2005 | 40.29 | 41.57 | 40.16 | 41.11 | 28,300 | +0.26(+0.64%) |
Feb 01, 2005 | 39.98 | 41.60 | 39.98 | 40.85 | 43,907 | +0.52(+1.28%) |
Jan 31, 2005 | 39.56 | 40.34 | 38.19 | 40.34 | 31,004 | +1.48(+3.80%) |
Jan 28, 2005 | 38.63 | 39.04 | 38.62 | 38.86 | 9,912 | -0.03(-0.08%) |
Jan 27, 2005 | 39.59 | 39.85 | 38.66 | 38.89 | 20,161 | -0.25(-0.65%) |
Jan 26, 2005 | 39.48 | 39.68 | 38.67 | 39.14 | 29,634 | +0.38(+0.98%) |
Jan 25, 2005 | 38.41 | 39.94 | 37.30 | 38.76 | 52,530 | +0.54(+1.42%) |
Jan 24, 2005 | 41.37 | 41.97 | 38.09 | 38.22 | 59,318 | -4.02(-9.51%) |
Jan 21, 2005 | 40.87 | 42.45 | 40.00 | 42.23 | 34,404 | +0.99(+2.41%) |
Jan 20, 2005 | 43.23 | 43.48 | 41.00 | 41.24 | 34,798 | -2.03(-4.70%) |
Jan 19, 2005 | 45.23 | 45.70 | 43.17 | 43.27 | 39,893 | -1.10(-2.48%) |
Jan 18, 2005 | 43.76 | 44.76 | 43.76 | 44.37 | 42,901 | +0.61(+1.40%) |
Jan 14, 2005 | 44.16 | 44.16 | 43.18 | 43.76 | 34,815 | +0.51(+1.17%) |
Jan 13, 2005 | 43.40 | 44.15 | 42.79 | 43.25 | 33,376 | +0.18(+0.41%) |
Jan 12, 2005 | 43.96 | 44.43 | 41.30 | 43.08 | 31,601 | -1.11(-2.51%) |
Jan 11, 2005 | 45.47 | 46.20 | 44.01 | 44.19 | 56,249 | -1.00(-2.22%) |
Jan 10, 2005 | 41.46 | 47.41 | 41.32 | 45.19 | 207,056 | +4.25(+10.38%) |
Jan 07, 2005 | 42.19 | 42.19 | 40.94 | 40.94 | 31,955 | -1.02(-2.43%) |
Jan 06, 2005 | 43.40 | 43.40 | 41.96 | 41.96 | 19,276 | -0.29(-0.69%) |
Jan 05, 2005 | 42.11 | 42.88 | 41.91 | 42.25 | 40,324 | -0.15(-0.34%) |
Jan 04, 2005 | 42.64 | 44.60 | 42.12 | 42.40 | 48,251 | +0.11(+0.25%) |
Jan 03, 2005 | 43.05 | 43.05 | 42.29 | 42.29 | 24,479 | -0.18(-0.44%) |
Dec 31, 2004 | 42.53 | 43.16 | 42.48 | 42.48 | 9,666 | -0.36(-0.85%) |
Dec 30, 2004 | 42.44 | 42.87 | 42.41 | 42.84 | 21,286 | -0.36(-0.83%) |
Dec 29, 2004 | 43.27 | 43.81 | 42.48 | 43.20 | 37,431 | -0.08(-0.18%) |
Dec 28, 2004 | 42.87 | 43.27 | 42.23 | 43.27 | 24,166 | +0.41(+0.95%) |
Dec 27, 2004 | 43.46 | 43.94 | 42.87 | 42.87 | 38,254 | -0.38(-0.88%) |
Dec 23, 2004 | 43.39 | 43.46 | 42.07 | 43.24 | 39,591 | +0.28(+0.66%) |
Dec 22, 2004 | 42.30 | 43.38 | 42.30 | 42.96 | 33,215 | +0.04(+0.09%) |
Dec 21, 2004 | 42.82 | 43.31 | 42.20 | 42.92 | 58,512 | +0.34(+0.80%) |
Dec 20, 2004 | 41.95 | 42.87 | 41.73 | 42.58 | 22,109 | +0.02(+0.05%) |
Dec 17, 2004 | 42.77 | 42.77 | 41.82 | 42.56 | 15,836 | +0.04(+0.09%) |
Dec 16, 2004 | 42.53 | 43.07 | 41.90 | 42.52 | 11,723 | -0.51(-1.18%) |
Dec 15, 2004 | 41.56 | 43.03 | 41.24 | 43.03 | 97,795 | +0.97(+2.31%) |
Dec 14, 2004 | 41.65 | 42.16 | 40.74 | 42.06 | 91,316 | +0.67(+1.62%) |
Dec 13, 2004 | 40.65 | 41.55 | 40.46 | 41.39 | 62,420 | +0.83(+2.04%) |
Dec 10, 2004 | 40.13 | 41.38 | 39.98 | 40.56 | 49,360 | -0.73(-1.77%) |
Dec 09, 2004 | 41.80 | 41.81 | 39.62 | 41.29 | 29,410 | -0.59(-1.42%) |
Dec 08, 2004 | 41.87 | 42.40 | 41.65 | 41.88 | 44,732 | -0.01(-0.02%) |
Dec 07, 2004 | 42.36 | 43.71 | 41.89 | 41.89 | 67,973 | -0.73(-1.71%) |
Dec 06, 2004 | 43.03 | 43.44 | 42.56 | 42.62 | 43,910 | -0.36(-0.84%) |
Dec 03, 2004 | 42.79 | 44.41 | 42.53 | 42.98 | 37,740 | -0.80(-1.82%) |
Dec 02, 2004 | 42.63 | 43.78 | 42.12 | 43.78 | 55,736 | +1.12(+2.62%) |
Dec 01, 2004 | 39.16 | 43.08 | 39.16 | 42.66 | 115,071 | +3.54(+9.05%) |
Nov 30, 2004 | 38.90 | 39.87 | 37.93 | 39.12 | 137,489 | +0.77(+2.00%) |
Nov 29, 2004 | 38.89 | 38.89 | 37.34 | 38.35 | 25,091 | -0.16(-0.40%) |
Nov 26, 2004 | 38.83 | 38.83 | 37.93 | 38.51 | 12,134 | +0.25(+0.66%) |
Nov 24, 2004 | 37.78 | 38.42 | 37.73 | 38.26 | 15,836 | +0.36(+0.95%) |
Nov 23, 2004 | 37.15 | 38.25 | 36.59 | 37.90 | 37,534 | +0.85(+2.28%) |
Nov 22, 2004 | 36.17 | 37.55 | 35.98 | 37.05 | 21,800 | +0.68(+1.87%) |
Nov 19, 2004 | 38.22 | 38.22 | 36.37 | 36.37 | 22,520 | -1.73(-4.54%) |
Nov 18, 2004 | 38.15 | 38.34 | 37.60 | 38.10 | 22,520 | -0.20(-0.53%) |
Nov 17, 2004 | 37.90 | 38.40 | 37.54 | 38.30 | 41,647 | +0.97(+2.60%) |
Nov 16, 2004 | 37.96 | 37.97 | 37.33 | 37.33 | 75,274 | -0.64(-1.69%) |
Nov 15, 2004 | 38.50 | 38.50 | 37.63 | 37.97 | 46,892 | -0.44(-1.14%) |
Nov 12, 2004 | 36.95 | 38.41 | 36.85 | 38.41 | 31,878 | +1.51(+4.08%) |
Nov 11, 2004 | 36.62 | 37.83 | 36.60 | 36.90 | 16,042 | +0.04(+0.11%) |
Nov 10, 2004 | 37.61 | 37.61 | 36.82 | 36.87 | 8,740 | -0.86(-2.27%) |
Nov 09, 2004 | 37.37 | 37.94 | 36.62 | 37.72 | 11,517 | +0.79(+2.13%) |
Nov 08, 2004 | 38.76 | 38.76 | 36.71 | 36.93 | 14,293 | -0.61(-1.63%) |
Nov 05, 2004 | 38.13 | 38.73 | 37.31 | 37.55 | 19,538 | -0.49(-1.28%) |
Nov 04, 2004 | 37.73 | 38.65 | 36.90 | 38.03 | 19,332 | +0.44(+1.16%) |
Nov 03, 2004 | 37.24 | 38.28 | 36.92 | 37.59 | 46,995 | +0.71(+1.92%) |
Nov 02, 2004 | 37.26 | 37.68 | 36.80 | 36.88 | 37,534 | -0.64(-1.71%) |
Nov 01, 2004 | 36.77 | 37.77 | 35.98 | 37.53 | 43,807 | +1.37(+3.79%) |
Oct 29, 2004 | 37.71 | 38.44 | 36.16 | 36.16 | 58,718 | -1.20(-3.20%) |
Oct 28, 2004 | 37.02 | 38.33 | 36.59 | 37.35 | 19,332 | +0.34(+0.92%) |
Oct 27, 2004 | 38.19 | 38.90 | 36.47 | 37.01 | 47,098 | -0.92(-2.44%) |
Oct 26, 2004 | 36.06 | 37.94 | 36.06 | 37.93 | 20,258 | +1.38(+3.78%) |
Oct 25, 2004 | 35.56 | 36.55 | 35.43 | 36.55 | 32,906 | +0.75(+2.09%) |
Oct 22, 2004 | 36.08 | 36.22 | 35.79 | 35.81 | 17,995 | -0.47(-1.29%) |
Oct 21, 2004 | 36.53 | 36.53 | 35.58 | 36.27 | 12,957 | +0.11(+0.30%) |
Oct 20, 2004 | 36.34 | 36.87 | 35.81 | 36.16 | 27,662 | -0.05(-0.13%) |
Oct 19, 2004 | 37.16 | 37.16 | 36.18 | 36.21 | 12,751 | -0.75(-2.03%) |
Oct 18, 2004 | 37.55 | 37.55 | 36.45 | 36.96 | 13,779 | -0.10(-0.26%) |
Oct 15, 2004 | 37.20 | 38.31 | 36.71 | 37.06 | 41,339 | +0.17(+0.45%) |
Oct 14, 2004 | 36.94 | 37.34 | 36.46 | 36.89 | 50,491 | +0.13(+0.34%) |
Oct 13, 2004 | 36.50 | 37.15 | 36.48 | 36.77 | 119,081 | +0.34(+0.93%) |
Oct 12, 2004 | 37.07 | 37.60 | 36.43 | 36.43 | 20,258 | -0.53(-1.42%) |
Oct 11, 2004 | 35.99 | 37.50 | 35.81 | 36.95 | 92,962 | +1.12(+3.12%) |
Oct 08, 2004 | 36.23 | 36.47 | 35.80 | 35.83 | 34,552 | -0.39(-1.07%) |
Oct 07, 2004 | 36.47 | 36.52 | 35.81 | 36.22 | 21,183 | -0.15(-0.40%) |
Oct 06, 2004 | 35.41 | 36.53 | 35.41 | 36.37 | 28,073 | +0.66(+1.86%) |
Oct 05, 2004 | 36.93 | 37.05 | 34.33 | 35.71 | 76,817 | -1.23(-3.32%) |
Oct 04, 2004 | 36.80 | 38.41 | 36.66 | 36.93 | 40,105 | +0.44(+1.20%) |