Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.44 | 24.58 | 24.39 | 24.42 | 3,908,700 | -0.03(-0.12%) |
Sep 29, 2005 | 24.07 | 24.53 | 24.07 | 24.45 | 5,489,500 | +0.38(+1.58%) |
Sep 28, 2005 | 24.02 | 24.24 | 23.99 | 24.07 | 5,601,400 | +0.06(+0.25%) |
Sep 27, 2005 | 24.33 | 24.45 | 23.99 | 24.01 | 6,192,200 | -0.19(-0.79%) |
Sep 26, 2005 | 24.40 | 24.65 | 24.06 | 24.20 | 8,989,300 | -0.22(-0.90%) |
Sep 23, 2005 | 24.42 | 24.80 | 23.81 | 24.42 | 21,997,200 | -1.48(-5.71%) |
Sep 22, 2005 | 25.90 | 26.30 | 25.86 | 25.90 | 2,903,000 | -0.18(-0.69%) |
Sep 21, 2005 | 26.18 | 26.35 | 26.06 | 26.08 | 3,999,900 | -0.08(-0.31%) |
Sep 20, 2005 | 26.48 | 26.65 | 25.99 | 26.16 | 4,152,400 | -0.20(-0.76%) |
Sep 19, 2005 | 26.75 | 26.84 | 26.25 | 26.36 | 4,034,800 | -0.32(-1.20%) |
Sep 16, 2005 | 26.51 | 26.79 | 26.42 | 26.68 | 6,104,500 | +0.30(+1.14%) |
Sep 15, 2005 | 26.70 | 26.78 | 26.32 | 26.38 | 4,169,400 | -0.17(-0.64%) |
Sep 14, 2005 | 26.85 | 26.97 | 26.50 | 26.55 | 3,142,500 | -0.25(-0.93%) |
Sep 13, 2005 | 27.12 | 27.12 | 26.74 | 26.80 | 3,873,400 | -0.32(-1.18%) |
Sep 12, 2005 | 26.84 | 27.20 | 26.64 | 27.12 | 4,614,900 | +0.28(+1.04%) |
Sep 09, 2005 | 26.58 | 26.89 | 26.10 | 26.84 | 3,309,400 | +0.42(+1.59%) |
Sep 08, 2005 | 26.56 | 26.69 | 26.26 | 26.42 | 4,689,600 | -0.14(-0.53%) |
Sep 07, 2005 | 26.95 | 26.97 | 26.44 | 26.56 | 5,485,500 | -0.40(-1.48%) |
Sep 06, 2005 | 26.92 | 27.07 | 26.74 | 26.96 | 3,732,900 | +0.04(+0.15%) |
Sep 02, 2005 | 27.38 | 27.38 | 26.81 | 26.92 | 3,312,300 | -0.26(-0.96%) |
Sep 01, 2005 | 26.80 | 27.47 | 26.83 | 27.18 | 5,424,000 | +0.39(+1.46%) |
Aug 31, 2005 | 27.00 | 27.00 | 26.56 | 26.79 | 6,120,900 | -0.29(-1.07%) |
Aug 30, 2005 | 27.35 | 27.49 | 26.87 | 27.08 | 3,632,200 | -0.40(-1.46%) |
Aug 29, 2005 | 27.30 | 27.60 | 27.05 | 27.48 | 2,810,200 | +0.19(+0.70%) |
Aug 26, 2005 | 27.58 | 27.59 | 27.24 | 27.29 | 2,583,100 | -0.18(-0.66%) |
Aug 25, 2005 | 27.49 | 27.70 | 27.24 | 27.47 | 2,638,400 | +0.08(+0.29%) |
Aug 24, 2005 | 27.69 | 27.69 | 27.31 | 27.39 | 5,664,300 | -0.29(-1.05%) |
Aug 23, 2005 | 28.43 | 28.47 | 27.68 | 27.68 | 4,253,400 | -0.68(-2.40%) |
Aug 22, 2005 | 28.27 | 28.59 | 28.18 | 28.36 | 3,156,900 | +0.26(+0.93%) |
Aug 19, 2005 | 28.23 | 28.39 | 28.02 | 28.10 | 2,956,000 | +0.03(+0.11%) |
Aug 18, 2005 | 28.29 | 28.32 | 28.00 | 28.07 | 2,929,200 | -0.32(-1.13%) |
Aug 17, 2005 | 28.83 | 28.88 | 28.25 | 28.39 | 4,927,000 | -0.43(-1.49%) |
Aug 16, 2005 | 29.26 | 29.31 | 28.74 | 28.82 | 3,798,900 | -0.42(-1.44%) |
Aug 15, 2005 | 29.75 | 29.92 | 29.12 | 29.24 | 5,245,600 | -0.48(-1.62%) |
Aug 12, 2005 | 29.90 | 29.98 | 29.51 | 29.72 | 5,855,600 | -0.05(-0.17%) |
Aug 11, 2005 | 29.51 | 29.80 | 29.30 | 29.77 | 7,705,300 | +0.90(+3.12%) |
Aug 10, 2005 | 29.00 | 29.12 | 28.70 | 28.87 | 5,806,100 | +0.25(+0.87%) |
Aug 09, 2005 | 28.44 | 28.75 | 28.06 | 28.62 | 4,222,700 | +0.58(+2.07%) |
Aug 08, 2005 | 28.50 | 28.55 | 28.01 | 28.04 | 6,112,300 | +0.30(+1.08%) |
Aug 05, 2005 | 28.00 | 28.19 | 27.71 | 27.74 | 3,475,800 | -0.36(-1.28%) |
Aug 04, 2005 | 28.60 | 28.68 | 27.98 | 28.10 | 3,322,700 | -0.60(-2.09%) |
Aug 03, 2005 | 28.77 | 29.08 | 28.44 | 28.70 | 4,056,600 | -0.06(-0.21%) |
Aug 02, 2005 | 28.05 | 28.95 | 28.05 | 28.76 | 5,617,500 | +0.85(+3.05%) |
Aug 01, 2005 | 28.15 | 28.18 | 27.80 | 27.91 | 3,209,300 | -0.14(-0.50%) |
Jul 29, 2005 | 28.57 | 28.61 | 28.03 | 28.05 | 3,449,700 | -0.52(-1.82%) |
Jul 28, 2005 | 28.20 | 28.67 | 28.01 | 28.57 | 5,642,900 | +0.42(+1.49%) |
Jul 27, 2005 | 28.30 | 28.32 | 27.93 | 28.15 | 3,634,600 | -0.12(-0.42%) |
Jul 26, 2005 | 28.37 | 28.51 | 28.14 | 28.27 | 3,274,400 | -0.09(-0.32%) |
Jul 25, 2005 | 28.61 | 28.75 | 28.16 | 28.36 | 2,915,300 | -0.25(-0.87%) |
Jul 22, 2005 | 28.76 | 28.92 | 28.25 | 28.61 | 3,285,300 | -0.02(-0.07%) |
Jul 21, 2005 | 28.70 | 29.00 | 28.46 | 28.63 | 5,408,800 | +0.09(+0.32%) |
Jul 20, 2005 | 28.00 | 28.73 | 27.91 | 28.54 | 6,536,900 | +0.44(+1.57%) |
Jul 19, 2005 | 27.89 | 28.15 | 27.69 | 28.10 | 5,152,900 | +0.43(+1.55%) |
Jul 18, 2005 | 27.50 | 27.78 | 27.46 | 27.67 | 3,249,900 | +0.17(+0.62%) |
Jul 15, 2005 | 27.59 | 27.68 | 27.37 | 27.50 | 3,914,200 | -0.07(-0.25%) |
Jul 14, 2005 | 27.42 | 27.77 | 27.42 | 27.57 | 5,005,800 | +0.15(+0.55%) |
Jul 13, 2005 | 27.52 | 27.71 | 27.28 | 27.42 | 5,130,200 | -0.24(-0.87%) |
Jul 12, 2005 | 27.58 | 27.74 | 27.31 | 27.66 | 5,212,700 | -0.03(-0.11%) |
Jul 11, 2005 | 27.53 | 27.95 | 27.40 | 27.69 | 7,913,500 | +0.49(+1.80%) |
Jul 08, 2005 | 27.20 | 27.30 | 26.75 | 27.20 | 10,157,000 | +1.11(+4.25%) |
Jul 07, 2005 | 25.85 | 26.23 | 25.55 | 26.09 | 5,203,300 | +0.09(+0.35%) |
Jul 06, 2005 | 26.21 | 26.33 | 25.95 | 26.00 | 6,767,200 | -0.20(-0.76%) |
Jul 05, 2005 | 26.14 | 26.40 | 25.90 | 26.20 | 6,738,200 | +0.06(+0.23%) |
Jul 01, 2005 | 26.25 | 26.29 | 26.00 | 26.14 | 3,466,400 | +0.01(+0.04%) |
Jun 30, 2005 | 26.27 | 26.29 | 26.02 | 26.13 | 4,476,300 | -0.17(-0.65%) |
Jun 29, 2005 | 26.37 | 26.61 | 26.24 | 26.30 | 3,884,800 | -0.07(-0.27%) |
Jun 28, 2005 | 26.09 | 26.45 | 26.05 | 26.37 | 4,263,500 | +0.28(+1.07%) |
Jun 27, 2005 | 26.30 | 26.46 | 25.91 | 26.09 | 5,260,800 | -0.37(-1.40%) |
Jun 24, 2005 | 27.00 | 27.20 | 26.15 | 26.46 | 10,186,300 | -0.73(-2.68%) |
Jun 23, 2005 | 27.60 | 27.70 | 27.14 | 27.19 | 4,435,400 | -0.50(-1.81%) |
Jun 22, 2005 | 27.81 | 27.97 | 27.55 | 27.69 | 2,745,700 | -0.11(-0.40%) |
Jun 21, 2005 | 27.92 | 28.10 | 27.65 | 27.80 | 3,234,800 | -0.20(-0.71%) |
Jun 20, 2005 | 28.14 | 28.19 | 27.92 | 28.00 | 3,703,200 | -0.25(-0.88%) |
Jun 17, 2005 | 28.50 | 28.55 | 28.12 | 28.25 | 9,059,200 | +0.32(+1.15%) |
Jun 16, 2005 | 27.51 | 28.23 | 27.51 | 27.93 | 6,663,100 | +0.37(+1.34%) |
Jun 15, 2005 | 27.40 | 27.60 | 27.34 | 27.56 | 4,222,100 | +0.29(+1.06%) |
Jun 14, 2005 | 27.29 | 27.41 | 27.15 | 27.27 | 2,709,500 | -0.13(-0.47%) |
Jun 13, 2005 | 27.08 | 27.49 | 26.89 | 27.40 | 4,443,400 | +0.30(+1.11%) |
Jun 10, 2005 | 27.00 | 27.20 | 26.87 | 27.10 | 3,390,900 | +0.13(+0.48%) |
Jun 09, 2005 | 27.12 | 27.17 | 26.71 | 26.97 | 4,746,500 | -0.31(-1.14%) |
Jun 08, 2005 | 27.32 | 27.50 | 27.27 | 27.28 | 2,462,300 | +0.00(+0.00%) |
Jun 07, 2005 | 27.40 | 27.77 | 27.28 | 27.28 | 4,119,600 | -0.05(-0.18%) |
Jun 06, 2005 | 27.41 | 27.60 | 27.30 | 27.33 | 2,107,600 | +0.01(+0.04%) |
Jun 03, 2005 | 27.60 | 27.97 | 27.20 | 27.32 | 4,771,200 | -0.45(-1.62%) |
Jun 02, 2005 | 27.70 | 27.87 | 27.56 | 27.77 | 2,934,200 | +0.11(+0.40%) |
Jun 01, 2005 | 27.18 | 27.78 | 27.13 | 27.66 | 4,133,800 | +0.56(+2.07%) |
May 31, 2005 | 27.46 | 27.47 | 26.87 | 27.10 | 6,998,300 | -0.37(-1.35%) |
May 27, 2005 | 27.41 | 27.55 | 27.20 | 27.47 | 3,072,000 | +0.13(+0.48%) |
May 26, 2005 | 27.50 | 27.53 | 27.21 | 27.34 | 3,815,200 | +0.18(+0.66%) |
May 25, 2005 | 27.44 | 27.45 | 26.94 | 27.16 | 4,536,100 | -0.30(-1.09%) |
May 24, 2005 | 27.57 | 27.77 | 27.41 | 27.46 | 3,223,900 | -0.28(-1.01%) |
May 23, 2005 | 27.55 | 27.90 | 27.44 | 27.74 | 3,962,400 | +0.29(+1.06%) |
May 20, 2005 | 27.60 | 27.63 | 27.36 | 27.45 | 3,302,800 | -0.22(-0.80%) |
May 19, 2005 | 27.95 | 27.95 | 27.39 | 27.67 | 3,944,800 | -0.18(-0.65%) |
May 18, 2005 | 27.41 | 28.09 | 27.35 | 27.85 | 6,671,900 | +0.64(+2.35%) |
May 17, 2005 | 26.59 | 27.34 | 26.59 | 27.21 | 5,392,300 | +0.61(+2.29%) |
May 16, 2005 | 26.50 | 26.79 | 26.39 | 26.60 | 6,653,200 | -0.10(-0.37%) |
May 13, 2005 | 27.35 | 27.49 | 26.03 | 26.70 | 11,028,700 | -0.85(-3.09%) |
May 12, 2005 | 28.41 | 28.50 | 27.39 | 27.55 | 6,507,400 | -0.85(-2.99%) |
May 11, 2005 | 28.68 | 28.84 | 28.18 | 28.40 | 4,758,500 | -0.23(-0.80%) |
May 10, 2005 | 29.31 | 29.32 | 28.52 | 28.63 | 4,489,400 | -0.72(-2.45%) |
May 09, 2005 | 29.42 | 29.62 | 29.11 | 29.35 | 3,154,200 | +0.03(+0.10%) |
May 06, 2005 | 29.65 | 29.70 | 29.30 | 29.32 | 3,041,100 | -0.03(-0.10%) |
May 05, 2005 | 29.60 | 29.76 | 29.20 | 29.35 | 2,823,700 | -0.11(-0.37%) |
May 04, 2005 | 29.18 | 29.50 | 29.15 | 29.46 | 3,362,800 | +0.16(+0.55%) |
May 03, 2005 | 29.40 | 29.59 | 29.22 | 29.30 | 5,095,700 | +0.11(+0.38%) |
May 02, 2005 | 29.14 | 29.20 | 28.95 | 29.19 | 3,222,800 | +0.17(+0.59%) |
Apr 29, 2005 | 28.60 | 29.02 | 28.37 | 29.02 | 4,316,600 | +0.45(+1.58%) |
Apr 28, 2005 | 28.55 | 28.76 | 28.27 | 28.57 | 5,761,000 | -0.16(-0.56%) |
Apr 27, 2005 | 28.86 | 28.94 | 28.28 | 28.73 | 4,956,700 | -0.12(-0.42%) |
Apr 26, 2005 | 29.50 | 29.50 | 28.62 | 28.85 | 4,781,100 | -0.59(-2.00%) |
Apr 25, 2005 | 29.55 | 29.59 | 29.12 | 29.44 | 3,838,100 | +0.24(+0.82%) |
Apr 22, 2005 | 29.15 | 29.79 | 28.98 | 29.20 | 6,188,000 | -0.35(-1.18%) |
Apr 21, 2005 | 29.08 | 29.60 | 28.72 | 29.55 | 6,223,300 | +0.65(+2.25%) |
Apr 20, 2005 | 29.32 | 29.37 | 28.73 | 28.90 | 5,371,700 | -0.49(-1.67%) |
Apr 19, 2005 | 29.53 | 29.95 | 29.06 | 29.39 | 6,743,000 | -0.20(-0.68%) |
Apr 18, 2005 | 29.31 | 29.95 | 29.20 | 29.59 | 6,576,300 | +0.29(+0.99%) |
Apr 15, 2005 | 29.55 | 30.11 | 29.15 | 29.30 | 8,473,900 | -0.60(-2.01%) |
Apr 14, 2005 | 30.45 | 30.47 | 29.72 | 29.90 | 7,228,700 | -0.50(-1.64%) |
Apr 13, 2005 | 31.08 | 31.32 | 30.19 | 30.40 | 6,402,200 | -0.92(-2.94%) |
Apr 12, 2005 | 30.95 | 31.45 | 30.65 | 31.32 | 4,339,900 | +0.15(+0.48%) |
Apr 11, 2005 | 31.46 | 31.57 | 31.05 | 31.17 | 3,775,600 | -0.44(-1.39%) |
Apr 08, 2005 | 31.78 | 31.80 | 31.48 | 31.61 | 6,580,800 | +0.14(+0.44%) |
Apr 07, 2005 | 31.00 | 31.47 | 30.86 | 31.47 | 11,115,900 | +1.49(+4.97%) |
Apr 06, 2005 | 30.03 | 30.39 | 29.98 | 29.98 | 4,447,400 | +0.00(+0.00%) |
Apr 05, 2005 | 29.95 | 30.44 | 29.82 | 29.98 | 3,782,900 | -0.10(-0.33%) |
Apr 04, 2005 | 30.34 | 30.35 | 29.87 | 30.08 | 4,628,800 | -0.19(-0.63%) |
Apr 01, 2005 | 30.60 | 30.83 | 30.18 | 30.27 | 3,602,900 | -0.12(-0.39%) |
Mar 31, 2005 | 30.45 | 30.78 | 30.10 | 30.39 | 6,317,200 | +0.49(+1.64%) |
Mar 30, 2005 | 29.60 | 29.98 | 29.45 | 29.90 | 5,802,000 | +0.33(+1.12%) |
Mar 29, 2005 | 30.05 | 30.28 | 29.47 | 29.57 | 7,170,500 | -0.48(-1.60%) |
Mar 28, 2005 | 30.36 | 30.64 | 30.02 | 30.05 | 4,506,400 | -0.31(-1.02%) |
Mar 24, 2005 | 30.45 | 30.55 | 30.30 | 30.36 | 5,927,600 | -0.03(-0.10%) |
Mar 23, 2005 | 30.70 | 30.75 | 30.35 | 30.39 | 7,107,900 | -0.57(-1.84%) |
Mar 22, 2005 | 31.57 | 31.70 | 30.96 | 30.96 | 4,448,000 | -0.50(-1.59%) |
Mar 21, 2005 | 31.68 | 31.78 | 31.21 | 31.46 | 2,863,500 | -0.22(-0.69%) |
Mar 18, 2005 | 31.65 | 31.72 | 31.15 | 31.68 | 6,211,100 | +0.12(+0.38%) |
Mar 17, 2005 | 31.38 | 31.68 | 31.00 | 31.56 | 3,922,300 | +0.18(+0.57%) |
Mar 16, 2005 | 31.50 | 31.51 | 31.09 | 31.38 | 4,397,000 | -0.21(-0.66%) |
Mar 15, 2005 | 31.75 | 31.95 | 31.48 | 31.59 | 5,968,100 | +0.41(+1.31%) |
Mar 14, 2005 | 31.28 | 31.40 | 30.85 | 31.18 | 4,657,700 | +0.18(+0.58%) |
Mar 11, 2005 | 30.63 | 31.17 | 30.52 | 31.00 | 4,416,800 | +0.52(+1.71%) |
Mar 10, 2005 | 30.88 | 30.90 | 30.12 | 30.48 | 5,237,700 | -0.44(-1.42%) |
Mar 09, 2005 | 31.07 | 31.50 | 30.85 | 30.92 | 4,959,700 | -0.32(-1.02%) |
Mar 08, 2005 | 31.48 | 31.60 | 31.14 | 31.24 | 3,803,600 | -0.11(-0.35%) |
Mar 07, 2005 | 32.04 | 32.10 | 31.29 | 31.35 | 4,195,700 | -0.45(-1.42%) |
Mar 04, 2005 | 31.40 | 31.95 | 31.34 | 31.80 | 4,697,000 | +0.52(+1.66%) |
Mar 03, 2005 | 31.60 | 31.72 | 31.08 | 31.28 | 3,877,900 | -0.02(-0.06%) |
Mar 02, 2005 | 31.40 | 31.62 | 31.02 | 31.30 | 4,031,300 | -0.36(-1.14%) |
Mar 01, 2005 | 32.11 | 32.29 | 31.55 | 31.66 | 4,978,100 | -0.46(-1.43%) |
Feb 28, 2005 | 31.88 | 32.17 | 31.75 | 32.12 | 6,743,200 | +0.49(+1.55%) |
Feb 25, 2005 | 31.46 | 32.00 | 31.40 | 31.63 | 6,121,600 | +0.17(+0.54%) |
Feb 24, 2005 | 31.37 | 31.46 | 30.94 | 31.46 | 4,882,200 | +0.47(+1.52%) |
Feb 23, 2005 | 30.96 | 31.23 | 30.90 | 30.99 | 3,518,600 | +0.28(+0.91%) |
Feb 22, 2005 | 31.15 | 31.62 | 30.69 | 30.71 | 5,667,000 | -0.39(-1.25%) |
Feb 18, 2005 | 31.16 | 31.44 | 31.07 | 31.10 | 4,916,200 | +0.06(+0.19%) |
Feb 17, 2005 | 30.85 | 31.50 | 30.20 | 31.04 | 7,021,100 | +0.44(+1.44%) |
Feb 16, 2005 | 29.84 | 30.80 | 29.76 | 30.60 | 7,073,600 | +0.79(+2.65%) |
Feb 15, 2005 | 29.95 | 30.05 | 29.70 | 29.81 | 4,079,500 | -0.08(-0.27%) |
Feb 14, 2005 | 29.98 | 30.15 | 29.87 | 29.89 | 3,983,400 | +0.04(+0.13%) |
Feb 11, 2005 | 29.53 | 30.08 | 29.49 | 29.85 | 3,575,300 | +0.38(+1.29%) |
Feb 10, 2005 | 29.42 | 29.73 | 29.34 | 29.47 | 3,347,100 | +0.23(+0.79%) |
Feb 09, 2005 | 29.87 | 29.96 | 29.23 | 29.24 | 5,509,700 | -0.76(-2.53%) |
Feb 08, 2005 | 29.63 | 30.01 | 29.36 | 30.00 | 5,662,200 | +0.38(+1.28%) |
Feb 07, 2005 | 29.47 | 29.76 | 29.45 | 29.62 | 3,386,700 | +0.25(+0.85%) |
Feb 04, 2005 | 29.26 | 29.45 | 28.90 | 29.37 | 3,776,800 | +0.23(+0.79%) |
Feb 03, 2005 | 29.48 | 29.48 | 29.10 | 29.14 | 3,896,300 | -0.34(-1.15%) |
Feb 02, 2005 | 29.45 | 29.60 | 29.24 | 29.48 | 3,570,600 | -0.08(-0.27%) |
Feb 01, 2005 | 29.73 | 29.73 | 29.25 | 29.56 | 4,608,600 | +0.05(+0.17%) |
Jan 31, 2005 | 29.30 | 29.59 | 29.02 | 29.51 | 5,190,500 | +0.54(+1.86%) |
Jan 28, 2005 | 29.00 | 29.18 | 28.88 | 28.97 | 4,654,700 | -0.09(-0.31%) |
Jan 27, 2005 | 28.64 | 29.15 | 28.56 | 29.06 | 3,972,900 | +0.42(+1.47%) |
Jan 26, 2005 | 28.01 | 28.85 | 28.01 | 28.64 | 5,483,000 | +0.27(+0.95%) |
Jan 25, 2005 | 29.15 | 29.17 | 28.30 | 28.37 | 8,181,900 | -0.44(-1.53%) |
Jan 24, 2005 | 29.17 | 29.36 | 28.77 | 28.81 | 4,667,500 | -0.12(-0.41%) |
Jan 21, 2005 | 28.83 | 29.37 | 28.77 | 28.93 | 5,984,900 | +0.23(+0.80%) |
Jan 20, 2005 | 29.99 | 30.00 | 28.64 | 28.70 | 6,632,900 | -0.48(-1.64%) |
Jan 19, 2005 | 29.60 | 29.65 | 29.11 | 29.18 | 5,946,600 | -0.59(-1.98%) |
Jan 18, 2005 | 29.60 | 29.89 | 29.16 | 29.77 | 4,862,700 | -0.13(-0.43%) |
Jan 14, 2005 | 29.60 | 30.00 | 29.56 | 29.90 | 3,992,200 | +0.40(+1.36%) |
Jan 13, 2005 | 29.43 | 29.81 | 29.27 | 29.50 | 5,483,500 | +0.07(+0.24%) |
Jan 12, 2005 | 29.72 | 29.84 | 29.25 | 29.43 | 9,754,100 | -0.22(-0.74%) |
Jan 11, 2005 | 29.61 | 30.05 | 29.22 | 29.65 | 14,470,000 | -0.82(-2.69%) |
Jan 10, 2005 | 30.52 | 30.88 | 30.36 | 30.47 | 8,326,300 | -0.22(-0.72%) |
Jan 07, 2005 | 30.42 | 31.00 | 30.39 | 30.69 | 5,741,600 | +0.31(+1.02%) |
Jan 06, 2005 | 30.50 | 30.84 | 30.31 | 30.38 | 6,196,700 | +0.13(+0.43%) |
Jan 05, 2005 | 30.43 | 30.67 | 29.79 | 30.25 | 6,582,200 | -0.18(-0.59%) |
Jan 04, 2005 | 30.89 | 30.98 | 30.25 | 30.43 | 6,354,700 | -0.56(-1.81%) |
Jan 03, 2005 | 31.80 | 31.80 | 30.91 | 30.99 | 4,808,000 | -0.42(-1.34%) |
Dec 31, 2004 | 31.44 | 31.69 | 31.41 | 31.41 | 3,522,200 | -0.04(-0.13%) |
Dec 30, 2004 | 31.90 | 31.92 | 31.43 | 31.45 | 5,009,600 | -0.44(-1.38%) |
Dec 29, 2004 | 31.65 | 31.98 | 31.44 | 31.89 | 4,121,800 | +0.21(+0.66%) |
Dec 28, 2004 | 31.55 | 31.83 | 31.55 | 31.68 | 2,946,900 | +0.23(+0.73%) |
Dec 27, 2004 | 31.45 | 31.78 | 31.43 | 31.45 | 4,397,100 | +0.06(+0.19%) |
Dec 23, 2004 | 31.41 | 31.55 | 31.28 | 31.39 | 3,784,900 | +0.09(+0.29%) |
Dec 22, 2004 | 31.12 | 31.65 | 31.12 | 31.30 | 5,938,600 | +0.04(+0.13%) |
Dec 21, 2004 | 31.11 | 31.55 | 30.90 | 31.26 | 6,883,900 | +0.40(+1.30%) |
Dec 20, 2004 | 31.08 | 31.28 | 30.65 | 30.86 | 6,872,300 | +0.11(+0.36%) |
Dec 17, 2004 | 31.06 | 31.25 | 30.63 | 30.75 | 9,302,100 | -0.31(-1.00%) |
Dec 16, 2004 | 31.10 | 31.50 | 30.98 | 31.06 | 5,455,000 | -0.24(-0.77%) |
Dec 15, 2004 | 31.75 | 31.75 | 31.06 | 31.30 | 7,388,300 | -0.45(-1.42%) |
Dec 14, 2004 | 31.53 | 31.83 | 30.70 | 31.75 | 9,585,800 | -0.56(-1.73%) |
Dec 13, 2004 | 32.25 | 32.47 | 32.05 | 32.31 | 3,661,100 | +0.21(+0.65%) |
Dec 10, 2004 | 32.25 | 32.81 | 32.03 | 32.10 | 5,263,300 | +0.01(+0.03%) |
Dec 09, 2004 | 31.45 | 32.17 | 31.32 | 32.09 | 4,510,800 | +0.23(+0.72%) |
Dec 08, 2004 | 31.50 | 32.10 | 31.14 | 31.86 | 5,556,100 | +0.17(+0.54%) |
Dec 07, 2004 | 32.42 | 32.55 | 31.61 | 31.69 | 4,985,100 | -0.73(-2.25%) |
Dec 06, 2004 | 32.15 | 32.57 | 31.95 | 32.42 | 5,879,300 | -0.44(-1.34%) |
Dec 03, 2004 | 33.00 | 33.01 | 32.40 | 32.86 | 7,706,300 | -0.57(-1.71%) |
Dec 02, 2004 | 34.30 | 34.50 | 32.80 | 33.43 | 6,556,200 | -0.86(-2.51%) |
Dec 01, 2004 | 33.99 | 34.42 | 33.82 | 34.29 | 4,892,000 | +0.31(+0.91%) |
Nov 30, 2004 | 34.63 | 34.80 | 33.85 | 33.98 | 4,220,700 | -0.50(-1.45%) |
Nov 29, 2004 | 34.96 | 34.99 | 34.19 | 34.48 | 5,225,500 | -0.16(-0.46%) |
Nov 26, 2004 | 33.95 | 34.78 | 33.95 | 34.64 | 2,907,800 | +0.89(+2.64%) |
Nov 24, 2004 | 33.59 | 33.88 | 33.54 | 33.75 | 3,300,600 | +0.17(+0.51%) |
Nov 23, 2004 | 34.02 | 34.02 | 33.51 | 33.58 | 3,256,800 | -0.07(-0.21%) |
Nov 22, 2004 | 33.61 | 33.81 | 33.19 | 33.65 | 3,443,800 | +0.04(+0.12%) |
Nov 19, 2004 | 33.97 | 33.98 | 33.41 | 33.61 | 2,863,400 | -0.35(-1.03%) |
Nov 18, 2004 | 33.85 | 34.29 | 33.64 | 33.96 | 3,992,600 | +0.09(+0.27%) |
Nov 17, 2004 | 33.90 | 34.26 | 33.70 | 33.87 | 4,510,600 | +0.26(+0.77%) |
Nov 16, 2004 | 33.98 | 33.98 | 33.61 | 33.61 | 2,877,500 | -0.20(-0.59%) |
Nov 15, 2004 | 34.39 | 34.41 | 33.78 | 33.81 | 3,553,900 | -0.46(-1.34%) |
Nov 12, 2004 | 33.55 | 34.43 | 33.52 | 34.27 | 5,417,500 | +0.81(+2.42%) |
Nov 11, 2004 | 33.15 | 33.48 | 33.00 | 33.46 | 2,811,500 | +0.31(+0.94%) |
Nov 10, 2004 | 33.25 | 33.55 | 33.04 | 33.15 | 2,848,500 | +0.00(+0.00%) |
Nov 09, 2004 | 33.25 | 33.40 | 32.98 | 33.15 | 3,190,900 | -0.17(-0.51%) |
Nov 08, 2004 | 33.35 | 33.60 | 32.96 | 33.32 | 2,715,100 | -0.02(-0.06%) |
Nov 05, 2004 | 33.40 | 33.61 | 33.01 | 33.34 | 3,373,500 | +0.14(+0.42%) |
Nov 04, 2004 | 32.11 | 33.37 | 32.11 | 33.20 | 5,636,800 | +1.10(+3.43%) |
Nov 03, 2004 | 32.41 | 32.45 | 31.61 | 32.10 | 5,890,300 | +0.02(+0.06%) |
Nov 02, 2004 | 32.87 | 32.88 | 32.05 | 32.08 | 4,895,900 | -0.79(-2.40%) |
Nov 01, 2004 | 32.65 | 33.00 | 32.59 | 32.87 | 3,498,900 | +0.37(+1.14%) |
Oct 29, 2004 | 32.25 | 32.95 | 32.20 | 32.50 | 3,995,100 | +0.09(+0.28%) |
Oct 28, 2004 | 32.40 | 32.68 | 31.80 | 32.41 | 6,757,400 | -0.96(-2.88%) |
Oct 27, 2004 | 32.90 | 33.48 | 32.75 | 33.37 | 4,390,600 | +0.33(+1.00%) |
Oct 26, 2004 | 32.04 | 33.10 | 32.04 | 33.04 | 4,470,600 | +0.98(+3.06%) |
Oct 25, 2004 | 31.73 | 32.20 | 31.68 | 32.06 | 3,727,900 | +0.40(+1.26%) |
Oct 22, 2004 | 31.92 | 32.05 | 31.60 | 31.66 | 2,478,200 | -0.09(-0.28%) |
Oct 21, 2004 | 31.48 | 31.84 | 31.20 | 31.75 | 4,353,000 | +0.49(+1.57%) |
Oct 20, 2004 | 31.10 | 31.59 | 31.10 | 31.26 | 4,352,900 | -0.04(-0.13%) |
Oct 19, 2004 | 32.45 | 32.63 | 31.10 | 31.30 | 5,451,200 | -1.19(-3.66%) |
Oct 18, 2004 | 32.28 | 32.77 | 32.22 | 32.49 | 2,750,300 | -0.08(-0.25%) |
Oct 15, 2004 | 32.55 | 32.85 | 32.52 | 32.57 | 4,145,600 | +0.02(+0.06%) |
Oct 14, 2004 | 32.19 | 32.55 | 32.05 | 32.55 | 6,139,500 | +0.36(+1.12%) |
Oct 13, 2004 | 32.74 | 32.74 | 31.60 | 32.19 | 7,091,000 | -1.00(-3.01%) |
Oct 12, 2004 | 33.10 | 33.26 | 32.60 | 33.19 | 4,012,300 | -0.16(-0.48%) |
Oct 11, 2004 | 33.60 | 33.60 | 33.24 | 33.35 | 2,287,900 | -0.05(-0.15%) |
Oct 08, 2004 | 33.70 | 34.60 | 33.26 | 33.40 | 7,035,300 | -0.68(-2.00%) |
Oct 07, 2004 | 34.28 | 34.60 | 34.08 | 34.08 | 5,464,400 | -0.08(-0.23%) |
Oct 06, 2004 | 33.50 | 34.28 | 33.40 | 34.16 | 4,026,900 | +0.60(+1.79%) |
Oct 05, 2004 | 33.85 | 34.20 | 33.52 | 33.56 | 4,302,700 | -0.43(-1.27%) |
Oct 04, 2004 | 34.01 | 34.20 | 33.60 | 33.99 | 5,429,400 | -0.02(-0.06%) |