Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 44.62 | 44.86 | 44.21 | 44.22 | 2,794,262 | -0.43(-0.97%) |
Jul 28, 2005 | 44.68 | 44.91 | 44.63 | 44.66 | 2,026,259 | -0.03(-0.06%) |
Jul 27, 2005 | 44.72 | 44.83 | 44.54 | 44.68 | 2,361,083 | -0.02(-0.05%) |
Jul 26, 2005 | 44.36 | 44.76 | 44.23 | 44.71 | 2,328,390 | +0.48(+1.09%) |
Jul 25, 2005 | 44.14 | 44.46 | 44.11 | 44.22 | 2,641,880 | +0.14(+0.31%) |
Jul 22, 2005 | 44.18 | 44.42 | 43.75 | 44.08 | 5,214,497 | -0.09(-0.21%) |
Jul 21, 2005 | 45.44 | 45.64 | 44.14 | 44.18 | 5,762,794 | -0.58(-1.29%) |
Jul 20, 2005 | 44.84 | 45.03 | 44.61 | 44.76 | 3,450,749 | -0.24(-0.53%) |
Jul 19, 2005 | 44.99 | 45.15 | 44.77 | 44.99 | 3,446,594 | +0.28(+0.63%) |
Jul 18, 2005 | 44.84 | 44.97 | 44.66 | 44.71 | 2,690,365 | -0.23(-0.51%) |
Jul 15, 2005 | 44.58 | 45.00 | 44.40 | 44.94 | 3,788,067 | +0.44(+0.99%) |
Jul 14, 2005 | 44.06 | 44.58 | 44.05 | 44.50 | 2,794,400 | +0.45(+1.03%) |
Jul 13, 2005 | 44.13 | 44.34 | 43.93 | 44.05 | 3,400,048 | -0.25(-0.55%) |
Jul 12, 2005 | 43.89 | 44.37 | 43.67 | 44.29 | 3,165,242 | +0.53(+1.20%) |
Jul 11, 2005 | 43.67 | 44.06 | 43.62 | 43.77 | 2,452,927 | +0.33(+0.76%) |
Jul 08, 2005 | 43.49 | 43.78 | 43.24 | 43.44 | 3,257,640 | -0.17(-0.38%) |
Jul 07, 2005 | 43.13 | 43.66 | 42.95 | 43.60 | 2,484,927 | +0.01(+0.03%) |
Jul 06, 2005 | 43.93 | 44.07 | 43.58 | 43.59 | 3,573,209 | -0.48(-1.10%) |
Jul 05, 2005 | 43.21 | 44.08 | 43.15 | 44.07 | 4,235,376 | +0.87(+2.01%) |
Jul 01, 2005 | 43.32 | 43.49 | 43.03 | 43.20 | 3,092,791 | +0.07(+0.17%) |
Jun 30, 2005 | 43.46 | 43.56 | 43.08 | 43.13 | 3,699,270 | -0.32(-0.73%) |
Jun 29, 2005 | 43.37 | 43.67 | 43.10 | 43.45 | 4,028,968 | +0.33(+0.77%) |
Jun 28, 2005 | 43.25 | 43.42 | 42.96 | 43.12 | 4,074,267 | -0.38(-0.86%) |
Jun 27, 2005 | 43.07 | 43.56 | 43.05 | 43.49 | 2,742,175 | +0.32(+0.74%) |
Jun 24, 2005 | 42.86 | 43.64 | 42.84 | 43.18 | 4,320,156 | +0.20(+0.47%) |
Jun 23, 2005 | 43.69 | 43.74 | 42.81 | 42.97 | 3,241,710 | -0.58(-1.34%) |
Jun 22, 2005 | 43.90 | 43.90 | 43.36 | 43.56 | 3,413,485 | -0.01(-0.03%) |
Jun 21, 2005 | 43.32 | 43.94 | 43.23 | 43.57 | 3,490,784 | +0.13(+0.30%) |
Jun 20, 2005 | 43.14 | 43.51 | 43.08 | 43.44 | 2,604,201 | -0.01(-0.02%) |
Jun 17, 2005 | 43.15 | 43.46 | 43.06 | 43.45 | 6,891,941 | +0.24(+0.55%) |
Jun 16, 2005 | 43.04 | 43.21 | 42.81 | 43.21 | 2,550,451 | +0.24(+0.55%) |
Jun 15, 2005 | 42.92 | 42.99 | 42.53 | 42.97 | 2,906,332 | +0.15(+0.35%) |
Jun 14, 2005 | 41.70 | 42.94 | 41.70 | 42.82 | 2,762,954 | +0.56(+1.32%) |
Jun 13, 2005 | 42.60 | 42.67 | 42.06 | 42.27 | 3,179,372 | -0.46(-1.08%) |
Jun 10, 2005 | 42.95 | 42.98 | 42.59 | 42.73 | 1,826,085 | -0.17(-0.40%) |
Jun 09, 2005 | 42.69 | 42.91 | 42.55 | 42.90 | 2,330,745 | +0.31(+0.73%) |
Jun 08, 2005 | 42.73 | 42.91 | 42.55 | 42.59 | 2,785,258 | +0.04(+0.08%) |
Jun 07, 2005 | 42.87 | 42.96 | 42.55 | 42.55 | 3,510,455 | -0.21(-0.49%) |
Jun 06, 2005 | 42.37 | 42.84 | 42.23 | 42.76 | 2,387,680 | +0.45(+1.07%) |
Jun 03, 2005 | 42.60 | 42.69 | 42.12 | 42.31 | 2,229,342 | -0.30(-0.69%) |
Jun 02, 2005 | 42.24 | 42.77 | 42.06 | 42.60 | 2,882,920 | +0.38(+0.91%) |
Jun 01, 2005 | 41.94 | 42.48 | 41.94 | 42.22 | 2,859,370 | +0.21(+0.50%) |
May 31, 2005 | 41.87 | 42.31 | 41.83 | 42.01 | 3,552,291 | -0.06(-0.14%) |
May 27, 2005 | 42.13 | 42.15 | 41.75 | 42.07 | 2,105,220 | -0.11(-0.26%) |
May 26, 2005 | 41.78 | 42.18 | 41.75 | 42.18 | 3,048,462 | +0.29(+0.69%) |
May 25, 2005 | 41.91 | 42.19 | 41.85 | 41.89 | 3,163,995 | -0.17(-0.39%) |
May 24, 2005 | 41.82 | 42.06 | 41.59 | 42.06 | 3,449,226 | +0.37(+0.88%) |
May 23, 2005 | 41.35 | 41.75 | 41.22 | 41.69 | 2,591,594 | +0.47(+1.14%) |
May 20, 2005 | 41.36 | 41.51 | 41.05 | 41.22 | 2,355,680 | -0.04(-0.09%) |
May 19, 2005 | 41.35 | 41.62 | 41.12 | 41.26 | 2,935,146 | -0.17(-0.42%) |
May 18, 2005 | 41.65 | 41.78 | 41.29 | 41.43 | 2,722,366 | +0.04(+0.09%) |
May 17, 2005 | 40.75 | 41.43 | 40.70 | 41.39 | 3,186,714 | +0.56(+1.36%) |
May 16, 2005 | 40.58 | 40.97 | 40.57 | 40.84 | 3,575,979 | +0.18(+0.44%) |
May 13, 2005 | 41.00 | 41.36 | 40.14 | 40.66 | 4,450,927 | -0.34(-0.83%) |
May 12, 2005 | 40.94 | 41.44 | 40.87 | 41.00 | 4,946,860 | +0.18(+0.44%) |
May 11, 2005 | 40.88 | 40.97 | 40.50 | 40.81 | 3,993,505 | -0.07(-0.16%) |
May 10, 2005 | 41.33 | 41.36 | 40.79 | 40.88 | 4,642,789 | -0.53(-1.27%) |
May 09, 2005 | 40.86 | 41.54 | 40.81 | 41.41 | 5,255,224 | -0.10(-0.24%) |
May 06, 2005 | 41.58 | 41.84 | 41.42 | 41.51 | 3,423,044 | +0.02(+0.05%) |
May 05, 2005 | 41.47 | 41.74 | 40.97 | 41.49 | 4,339,411 | +0.11(+0.26%) |
May 04, 2005 | 40.68 | 41.44 | 40.68 | 41.38 | 4,519,083 | +0.82(+2.03%) |
May 03, 2005 | 40.39 | 40.58 | 39.99 | 40.55 | 4,315,861 | +0.22(+0.54%) |
May 02, 2005 | 40.54 | 40.95 | 40.26 | 40.34 | 4,113,609 | -0.20(-0.50%) |
Apr 29, 2005 | 39.74 | 40.70 | 39.57 | 40.54 | 5,024,713 | +1.02(+2.58%) |
Apr 28, 2005 | 39.41 | 39.75 | 39.21 | 39.52 | 2,760,045 | -0.14(-0.35%) |
Apr 27, 2005 | 39.39 | 39.92 | 39.31 | 39.66 | 3,343,805 | +0.22(+0.57%) |
Apr 26, 2005 | 39.49 | 39.83 | 39.42 | 39.44 | 3,256,532 | -0.04(-0.11%) |
Apr 25, 2005 | 39.67 | 40.15 | 39.27 | 39.48 | 4,439,013 | +0.09(+0.22%) |
Apr 22, 2005 | 38.95 | 39.72 | 38.84 | 39.39 | 4,467,273 | +0.56(+1.45%) |
Apr 21, 2005 | 38.66 | 39.02 | 38.14 | 38.83 | 4,000,431 | +0.17(+0.45%) |
Apr 20, 2005 | 38.54 | 38.76 | 38.29 | 38.66 | 3,686,110 | +0.26(+0.68%) |
Apr 19, 2005 | 38.02 | 38.48 | 37.79 | 38.40 | 3,817,158 | +0.34(+0.89%) |
Apr 18, 2005 | 38.28 | 38.49 | 37.98 | 38.06 | 4,934,115 | -0.43(-1.11%) |
Apr 15, 2005 | 38.75 | 39.09 | 38.41 | 38.48 | 3,702,179 | -0.58(-1.48%) |
Apr 14, 2005 | 39.49 | 39.50 | 39.04 | 39.06 | 2,404,581 | -0.28(-0.72%) |
Apr 13, 2005 | 39.57 | 39.63 | 39.26 | 39.34 | 2,874,609 | -0.22(-0.55%) |
Apr 12, 2005 | 38.92 | 39.60 | 38.79 | 39.56 | 2,623,595 | +0.56(+1.44%) |
Apr 11, 2005 | 39.09 | 39.32 | 38.84 | 39.00 | 2,463,594 | -0.13(-0.33%) |
Apr 08, 2005 | 39.54 | 39.60 | 38.97 | 39.13 | 2,512,079 | -0.41(-1.04%) |
Apr 07, 2005 | 39.44 | 39.64 | 39.34 | 39.54 | 2,226,848 | +0.04(+0.09%) |
Apr 06, 2005 | 39.64 | 39.70 | 39.43 | 39.50 | 2,080,146 | +0.06(+0.16%) |
Apr 05, 2005 | 39.47 | 39.55 | 39.16 | 39.44 | 3,245,727 | -0.03(-0.07%) |
Apr 04, 2005 | 38.77 | 39.56 | 38.38 | 39.46 | 8,516,883 | +0.92(+2.38%) |
Apr 01, 2005 | 39.31 | 39.43 | 38.15 | 38.55 | 4,086,873 | -0.48(-1.22%) |
Mar 31, 2005 | 38.97 | 39.13 | 38.72 | 39.02 | 3,260,550 | +0.18(+0.46%) |
Mar 30, 2005 | 38.54 | 38.88 | 38.33 | 38.84 | 3,590,109 | +0.30(+0.79%) |
Mar 29, 2005 | 38.42 | 38.65 | 38.26 | 38.54 | 4,061,107 | +0.20(+0.51%) |
Mar 28, 2005 | 38.27 | 38.62 | 38.11 | 38.35 | 2,306,641 | +0.26(+0.68%) |
Mar 24, 2005 | 38.37 | 38.53 | 38.09 | 38.09 | 2,183,489 | -0.14(-0.36%) |
Mar 23, 2005 | 38.11 | 38.40 | 38.09 | 38.22 | 3,625,711 | +0.11(+0.28%) |
Mar 22, 2005 | 38.34 | 38.58 | 37.88 | 38.11 | 3,324,550 | -0.23(-0.60%) |
Mar 21, 2005 | 38.27 | 38.58 | 38.22 | 38.35 | 2,757,552 | +0.07(+0.19%) |
Mar 18, 2005 | 38.80 | 38.98 | 37.97 | 38.27 | 6,728,200 | -0.53(-1.36%) |
Mar 17, 2005 | 39.13 | 39.13 | 38.63 | 38.80 | 3,298,091 | -0.32(-0.83%) |
Mar 16, 2005 | 39.25 | 39.56 | 39.05 | 39.13 | 4,722,997 | -0.40(-1.00%) |
Mar 15, 2005 | 39.59 | 39.93 | 39.41 | 39.52 | 3,834,612 | +0.11(+0.27%) |
Mar 14, 2005 | 39.20 | 40.00 | 39.20 | 39.41 | 4,843,102 | +0.14(+0.35%) |
Mar 11, 2005 | 39.46 | 39.46 | 39.15 | 39.28 | 2,395,022 | -0.09(-0.24%) |
Mar 10, 2005 | 39.13 | 39.63 | 39.00 | 39.37 | 2,720,426 | +0.39(+1.00%) |
Mar 09, 2005 | 38.91 | 39.20 | 38.86 | 38.98 | 3,085,449 | -0.38(-0.97%) |
Mar 08, 2005 | 39.13 | 39.55 | 38.98 | 39.36 | 3,281,329 | +0.10(+0.26%) |
Mar 07, 2005 | 39.05 | 39.49 | 39.05 | 39.26 | 3,198,904 | +0.32(+0.83%) |
Mar 04, 2005 | 38.92 | 38.97 | 38.56 | 38.94 | 3,523,061 | +0.30(+0.78%) |
Mar 03, 2005 | 39.20 | 39.20 | 38.28 | 38.63 | 3,741,660 | -0.26(-0.67%) |
Mar 02, 2005 | 38.87 | 39.23 | 38.63 | 38.89 | 3,256,532 | +0.04(+0.09%) |
Mar 01, 2005 | 38.66 | 39.13 | 38.66 | 38.86 | 4,386,234 | +0.11(+0.28%) |
Feb 28, 2005 | 38.67 | 38.85 | 38.32 | 38.75 | 3,084,618 | -0.01(-0.04%) |
Feb 25, 2005 | 38.44 | 38.97 | 38.35 | 38.76 | 2,476,616 | +0.24(+0.62%) |
Feb 24, 2005 | 37.81 | 38.94 | 37.80 | 38.53 | 5,142,185 | +0.76(+2.01%) |
Feb 23, 2005 | 37.56 | 37.86 | 37.49 | 37.77 | 2,936,808 | +0.13(+0.35%) |
Feb 22, 2005 | 38.33 | 38.57 | 37.32 | 37.64 | 3,582,075 | -0.69(-1.81%) |
Feb 18, 2005 | 38.61 | 38.61 | 38.33 | 38.33 | 3,254,731 | -0.28(-0.73%) |
Feb 17, 2005 | 38.55 | 38.77 | 38.40 | 38.61 | 3,614,490 | -0.04(-0.11%) |
Feb 16, 2005 | 38.40 | 38.70 | 38.23 | 38.66 | 3,167,181 | +0.26(+0.68%) |
Feb 15, 2005 | 38.33 | 38.50 | 38.21 | 38.40 | 2,989,864 | +0.04(+0.11%) |
Feb 14, 2005 | 38.22 | 38.56 | 38.11 | 38.35 | 3,148,895 | +0.14(+0.38%) |
Feb 11, 2005 | 37.79 | 38.25 | 37.72 | 38.21 | 2,482,849 | +0.48(+1.26%) |
Feb 10, 2005 | 37.75 | 37.80 | 37.58 | 37.73 | 2,853,414 | +0.09(+0.23%) |
Feb 09, 2005 | 37.83 | 38.14 | 37.54 | 37.65 | 2,767,526 | -0.21(-0.55%) |
Feb 08, 2005 | 37.68 | 37.93 | 37.60 | 37.85 | 3,408,083 | +0.17(+0.46%) |
Feb 07, 2005 | 37.65 | 38.05 | 37.37 | 37.68 | 3,894,734 | -0.11(-0.29%) |
Feb 04, 2005 | 36.67 | 37.98 | 36.67 | 37.79 | 5,096,886 | +1.03(+2.79%) |
Feb 03, 2005 | 36.27 | 36.81 | 36.27 | 36.76 | 4,314,753 | -0.12(-0.33%) |
Feb 02, 2005 | 36.79 | 37.17 | 36.70 | 36.89 | 3,294,351 | +0.12(+0.33%) |
Feb 01, 2005 | 36.57 | 36.92 | 36.43 | 36.76 | 3,653,278 | +0.35(+0.97%) |
Jan 31, 2005 | 36.19 | 36.45 | 36.09 | 36.41 | 2,901,899 | +0.56(+1.55%) |
Jan 28, 2005 | 36.15 | 36.20 | 35.85 | 35.86 | 2,715,162 | -0.43(-1.17%) |
Jan 27, 2005 | 36.67 | 36.86 | 36.23 | 36.28 | 2,909,656 | -0.31(-0.85%) |
Jan 26, 2005 | 36.13 | 36.79 | 36.09 | 36.59 | 3,364,308 | +0.53(+1.48%) |
Jan 25, 2005 | 36.30 | 36.38 | 36.05 | 36.06 | 2,979,198 | -0.17(-0.46%) |
Jan 24, 2005 | 36.26 | 36.58 | 36.18 | 36.22 | 2,862,834 | -0.03(-0.08%) |
Jan 21, 2005 | 36.21 | 36.51 | 36.21 | 36.25 | 4,143,116 | +0.04(+0.12%) |
Jan 20, 2005 | 36.30 | 36.49 | 36.12 | 36.21 | 5,512,888 | -0.37(-1.01%) |
Jan 19, 2005 | 37.31 | 37.31 | 36.38 | 36.58 | 4,998,946 | -0.66(-1.76%) |
Jan 18, 2005 | 37.10 | 37.31 | 36.96 | 37.23 | 3,300,169 | +0.07(+0.17%) |
Jan 14, 2005 | 37.08 | 37.42 | 37.07 | 37.17 | 2,364,684 | -0.02(-0.06%) |
Jan 13, 2005 | 37.03 | 37.46 | 37.03 | 37.19 | 3,066,609 | +0.16(+0.43%) |
Jan 12, 2005 | 36.85 | 37.05 | 36.81 | 37.03 | 2,331,022 | +0.14(+0.39%) |
Jan 11, 2005 | 37.06 | 37.15 | 36.89 | 36.89 | 2,217,290 | -0.17(-0.47%) |
Jan 10, 2005 | 36.76 | 37.14 | 36.71 | 37.06 | 2,742,729 | +0.22(+0.61%) |
Jan 07, 2005 | 36.97 | 37.10 | 36.76 | 36.84 | 2,104,389 | -0.04(-0.12%) |
Jan 06, 2005 | 36.48 | 36.98 | 36.48 | 36.88 | 2,360,529 | +0.32(+0.87%) |
Jan 05, 2005 | 36.80 | 36.94 | 36.56 | 36.56 | 2,745,915 | -0.29(-0.78%) |
Jan 04, 2005 | 37.15 | 37.38 | 36.83 | 36.85 | 3,814,664 | -0.12(-0.33%) |
Jan 03, 2005 | 36.89 | 37.21 | 36.82 | 36.97 | 3,440,498 | -0.36(-0.97%) |
Dec 31, 2004 | 37.38 | 37.53 | 37.28 | 37.34 | 1,303,693 | -0.03(-0.08%) |
Dec 30, 2004 | 37.35 | 37.38 | 37.22 | 37.36 | 1,634,223 | +0.22(+0.58%) |
Dec 29, 2004 | 37.07 | 37.18 | 37.00 | 37.15 | 1,538,084 | +0.10(+0.27%) |
Dec 28, 2004 | 36.74 | 37.07 | 36.74 | 37.05 | 1,597,651 | +0.34(+0.92%) |
Dec 27, 2004 | 36.76 | 36.89 | 36.56 | 36.71 | 1,733,409 | -0.13(-0.35%) |
Dec 23, 2004 | 37.00 | 37.36 | 36.76 | 36.84 | 2,189,723 | -0.16(-0.43%) |
Dec 22, 2004 | 36.42 | 37.06 | 36.42 | 37.00 | 2,557,793 | +0.51(+1.38%) |
Dec 21, 2004 | 36.45 | 36.61 | 36.31 | 36.49 | 3,303,355 | +0.22(+0.62%) |
Dec 20, 2004 | 36.38 | 36.45 | 36.17 | 36.27 | 2,653,932 | +0.14(+0.38%) |
Dec 17, 2004 | 36.13 | 36.49 | 36.06 | 36.13 | 7,225,241 | -0.36(-0.99%) |
Dec 16, 2004 | 36.74 | 36.88 | 36.49 | 36.49 | 4,342,043 | -0.58(-1.56%) |
Dec 15, 2004 | 36.56 | 37.21 | 36.52 | 37.07 | 3,787,651 | +0.59(+1.62%) |
Dec 14, 2004 | 36.22 | 36.54 | 36.19 | 36.48 | 3,362,507 | -0.10(-0.28%) |
Dec 13, 2004 | 36.89 | 36.89 | 36.43 | 36.58 | 2,384,771 | -0.06(-0.18%) |
Dec 10, 2004 | 36.89 | 36.89 | 36.43 | 36.64 | 2,340,996 | -0.08(-0.22%) |
Dec 09, 2004 | 36.81 | 36.90 | 36.53 | 36.72 | 3,208,601 | -0.27(-0.72%) |
Dec 08, 2004 | 36.78 | 37.14 | 36.67 | 36.99 | 3,185,606 | +0.32(+0.87%) |
Dec 07, 2004 | 36.87 | 36.87 | 36.58 | 36.67 | 2,143,870 | -0.12(-0.33%) |
Dec 06, 2004 | 36.67 | 36.89 | 36.50 | 36.79 | 3,378,299 | -0.27(-0.74%) |
Dec 03, 2004 | 37.03 | 37.18 | 36.77 | 37.07 | 2,202,883 | +0.11(+0.29%) |
Dec 02, 2004 | 37.03 | 37.10 | 36.73 | 36.96 | 2,125,445 | -0.17(-0.45%) |
Dec 01, 2004 | 36.62 | 37.13 | 36.56 | 37.13 | 2,989,033 | +0.67(+1.84%) |
Nov 30, 2004 | 36.40 | 36.63 | 36.20 | 36.45 | 3,302,247 | +0.03(+0.08%) |
Nov 29, 2004 | 36.82 | 37.00 | 36.32 | 36.43 | 2,670,556 | -0.39(-1.06%) |
Nov 26, 2004 | 36.67 | 37.02 | 36.58 | 36.82 | 1,285,269 | +0.04(+0.12%) |
Nov 24, 2004 | 36.81 | 36.90 | 36.67 | 36.77 | 1,743,106 | +0.03(+0.08%) |
Nov 23, 2004 | 36.82 | 36.92 | 36.36 | 36.74 | 3,170,090 | -0.15(-0.41%) |
Nov 22, 2004 | 36.35 | 36.99 | 36.26 | 36.89 | 2,923,786 | +0.60(+1.65%) |
Nov 19, 2004 | 36.63 | 36.74 | 36.19 | 36.30 | 2,936,531 | -0.27(-0.73%) |
Nov 18, 2004 | 36.60 | 36.67 | 36.35 | 36.56 | 1,771,227 | +0.12(+0.34%) |
Nov 17, 2004 | 36.45 | 36.79 | 36.41 | 36.44 | 2,850,089 | +0.10(+0.28%) |
Nov 16, 2004 | 36.32 | 36.43 | 36.05 | 36.34 | 3,419,026 | -0.05(-0.14%) |
Nov 15, 2004 | 36.61 | 36.74 | 36.28 | 36.39 | 2,485,343 | -0.24(-0.65%) |
Nov 12, 2004 | 36.35 | 36.69 | 36.23 | 36.63 | 3,378,022 | +0.16(+0.44%) |
Nov 11, 2004 | 35.96 | 36.60 | 35.91 | 36.47 | 5,477,979 | +0.68(+1.90%) |
Nov 10, 2004 | 35.34 | 36.01 | 35.33 | 35.79 | 5,646,014 | +0.96(+2.76%) |
Nov 09, 2004 | 34.90 | 35.05 | 34.74 | 34.83 | 2,729,569 | +0.00(+0.00%) |
Nov 08, 2004 | 35.13 | 35.25 | 34.79 | 34.83 | 3,064,531 | -0.06(-0.19%) |
Nov 05, 2004 | 35.19 | 35.29 | 34.56 | 34.90 | 2,795,370 | -0.16(-0.45%) |
Nov 04, 2004 | 34.47 | 35.05 | 34.38 | 35.05 | 3,239,355 | +0.32(+0.94%) |
Nov 03, 2004 | 34.91 | 35.10 | 34.61 | 34.73 | 3,445,762 | -0.01(-0.02%) |
Nov 02, 2004 | 34.69 | 35.16 | 34.69 | 34.74 | 2,792,323 | +0.09(+0.25%) |
Nov 01, 2004 | 34.82 | 34.89 | 34.56 | 34.65 | 1,977,220 | -0.06(-0.19%) |
Oct 29, 2004 | 34.37 | 34.77 | 34.14 | 34.71 | 2,859,232 | +0.28(+0.82%) |
Oct 28, 2004 | 34.36 | 34.64 | 34.21 | 34.43 | 2,792,600 | -0.09(-0.27%) |
Oct 27, 2004 | 34.22 | 34.53 | 34.00 | 34.53 | 3,567,252 | +0.16(+0.46%) |
Oct 26, 2004 | 34.07 | 34.38 | 33.89 | 34.37 | 4,883,967 | +0.66(+1.95%) |
Oct 25, 2004 | 33.57 | 33.88 | 33.46 | 33.71 | 2,650,469 | -0.09(-0.28%) |
Oct 22, 2004 | 33.99 | 34.23 | 33.70 | 33.81 | 3,837,937 | -0.19(-0.55%) |
Oct 21, 2004 | 33.21 | 34.20 | 33.06 | 33.99 | 5,776,231 | +0.54(+1.62%) |
Oct 20, 2004 | 33.28 | 33.67 | 32.85 | 33.45 | 6,921,448 | -0.10(-0.30%) |
Oct 19, 2004 | 34.61 | 34.64 | 33.16 | 33.55 | 6,922,694 | -1.14(-3.29%) |
Oct 18, 2004 | 34.26 | 34.76 | 33.88 | 34.69 | 3,967,046 | +0.48(+1.41%) |
Oct 15, 2004 | 34.36 | 34.38 | 33.94 | 34.21 | 6,008,266 | +0.00(+0.00%) |
Oct 14, 2004 | 34.47 | 34.69 | 33.52 | 34.21 | 7,250,038 | -0.18(-0.52%) |
Oct 13, 2004 | 34.71 | 34.72 | 34.30 | 34.39 | 3,910,249 | -0.15(-0.44%) |
Oct 12, 2004 | 34.55 | 34.61 | 34.41 | 34.54 | 2,479,248 | +0.00(+0.00%) |
Oct 11, 2004 | 34.73 | 34.82 | 34.48 | 34.54 | 1,820,959 | -0.04(-0.10%) |
Oct 08, 2004 | 34.73 | 34.97 | 34.48 | 34.58 | 1,789,236 | -0.15(-0.44%) |
Oct 07, 2004 | 35.02 | 35.02 | 34.69 | 34.73 | 2,106,883 | -0.28(-0.80%) |
Oct 06, 2004 | 34.90 | 35.08 | 34.74 | 35.01 | 2,018,917 | +0.14(+0.41%) |
Oct 05, 2004 | 35.09 | 35.19 | 34.66 | 34.87 | 3,680,292 | -0.22(-0.64%) |
Oct 04, 2004 | 35.30 | 35.49 | 35.06 | 35.09 | 3,794,855 | +0.10(+0.29%) |
Oct 01, 2004 | 34.99 | 35.29 | 34.75 | 34.99 | 4,582,391 | +0.35(+1.00%) |
Sep 30, 2004 | 34.58 | 34.71 | 34.30 | 34.64 | 3,312,636 | +0.05(+0.15%) |
Sep 29, 2004 | 34.36 | 34.61 | 34.23 | 34.59 | 2,617,499 | +0.09(+0.25%) |
Sep 28, 2004 | 34.27 | 34.67 | 34.27 | 34.51 | 3,628,205 | +0.28(+0.82%) |
Sep 27, 2004 | 34.83 | 34.84 | 34.20 | 34.22 | 6,285,324 | -0.61(-1.74%) |
Sep 24, 2004 | 34.84 | 34.97 | 34.74 | 34.83 | 3,174,800 | -0.11(-0.31%) |
Sep 23, 2004 | 34.97 | 35.15 | 34.86 | 34.94 | 2,805,344 | -0.08(-0.23%) |
Sep 22, 2004 | 35.19 | 35.21 | 34.97 | 35.02 | 3,287,286 | -0.41(-1.16%) |
Sep 21, 2004 | 35.07 | 35.53 | 35.03 | 35.43 | 3,731,963 | +0.50(+1.43%) |
Sep 20, 2004 | 35.23 | 35.25 | 34.79 | 34.93 | 3,189,207 | -0.32(-0.92%) |
Sep 17, 2004 | 34.71 | 35.27 | 34.71 | 35.26 | 5,892,595 | +0.55(+1.58%) |
Sep 16, 2004 | 34.60 | 34.79 | 34.51 | 34.71 | 2,662,798 | +0.27(+0.78%) |
Sep 15, 2004 | 34.60 | 34.65 | 34.24 | 34.44 | 3,991,150 | -0.01(-0.04%) |
Sep 14, 2004 | 34.38 | 34.61 | 34.28 | 34.45 | 4,020,102 | +0.07(+0.21%) |
Sep 13, 2004 | 33.87 | 34.44 | 33.78 | 34.38 | 4,847,811 | +0.51(+1.51%) |
Sep 10, 2004 | 33.44 | 33.91 | 33.23 | 33.87 | 3,990,319 | +0.30(+0.90%) |
Sep 09, 2004 | 34.18 | 34.26 | 33.38 | 33.57 | 5,802,413 | -0.75(-2.19%) |
Sep 08, 2004 | 34.51 | 34.61 | 34.29 | 34.32 | 2,755,890 | -0.27(-0.77%) |
Sep 07, 2004 | 34.08 | 34.69 | 34.08 | 34.58 | 4,531,966 | +0.64(+1.89%) |
Sep 03, 2004 | 33.76 | 34.25 | 33.72 | 33.94 | 4,426,546 | +0.25(+0.75%) |
Sep 02, 2004 | 32.85 | 33.83 | 32.85 | 33.69 | 5,531,589 | +0.36(+1.08%) |
Sep 01, 2004 | 33.81 | 33.82 | 33.18 | 33.33 | 6,619,594 | -0.75(-2.20%) |
Aug 31, 2004 | 34.24 | 34.27 | 33.81 | 34.08 | 4,532,797 | -0.17(-0.48%) |
Aug 30, 2004 | 34.36 | 34.46 | 34.25 | 34.25 | 1,927,211 | -0.18(-0.52%) |
Aug 27, 2004 | 34.18 | 34.61 | 34.17 | 34.43 | 3,163,857 | -0.34(-0.98%) |
Aug 26, 2004 | 35.11 | 35.11 | 34.61 | 34.77 | 2,833,604 | -0.32(-0.93%) |
Aug 25, 2004 | 34.65 | 35.18 | 34.58 | 35.09 | 4,472,676 | +0.48(+1.40%) |
Aug 24, 2004 | 34.58 | 34.65 | 34.48 | 34.61 | 3,057,189 | +0.20(+0.59%) |
Aug 23, 2004 | 34.23 | 34.63 | 34.23 | 34.40 | 3,152,913 | +0.10(+0.29%) |
Aug 20, 2004 | 34.00 | 34.37 | 33.94 | 34.30 | 3,654,802 | +0.32(+0.93%) |
Aug 19, 2004 | 33.74 | 34.01 | 33.73 | 33.99 | 2,974,211 | +0.15(+0.45%) |
Aug 18, 2004 | 33.21 | 33.83 | 33.13 | 33.83 | 3,184,359 | +0.54(+1.63%) |
Aug 17, 2004 | 33.65 | 33.73 | 33.21 | 33.29 | 3,640,118 | -0.31(-0.92%) |
Aug 16, 2004 | 33.28 | 33.64 | 33.11 | 33.60 | 4,674,651 | +0.45(+1.35%) |
Aug 13, 2004 | 33.55 | 33.57 | 32.95 | 33.16 | 5,475,069 | -0.47(-1.40%) |
Aug 12, 2004 | 34.27 | 34.28 | 33.62 | 33.62 | 3,811,478 | -0.65(-1.90%) |
Aug 11, 2004 | 33.92 | 34.29 | 33.71 | 34.27 | 3,447,148 | +0.18(+0.53%) |
Aug 10, 2004 | 33.77 | 34.09 | 33.57 | 34.09 | 3,730,854 | +0.52(+1.55%) |
Aug 09, 2004 | 33.36 | 33.73 | 33.23 | 33.57 | 2,583,975 | +0.21(+0.63%) |
Aug 06, 2004 | 33.55 | 33.75 | 33.21 | 33.36 | 2,829,171 | -0.36(-1.07%) |
Aug 05, 2004 | 34.01 | 34.07 | 33.73 | 33.73 | 2,676,236 | -0.29(-0.85%) |
Aug 04, 2004 | 33.78 | 34.11 | 33.64 | 34.01 | 2,350,693 | +0.10(+0.30%) |
Aug 03, 2004 | 34.07 | 34.09 | 33.83 | 33.91 | 4,000,708 | -0.04(-0.11%) |