Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.72 | 30.25 | 29.68 | 30.10 | 4,246,098 | +0.26(+0.88%) |
Sep 29, 2005 | 29.40 | 30.14 | 29.21 | 29.84 | 5,769,099 | +0.41(+1.39%) |
Sep 28, 2005 | 29.56 | 29.74 | 29.20 | 29.43 | 4,788,717 | -0.13(-0.45%) |
Sep 27, 2005 | 29.51 | 29.74 | 29.20 | 29.56 | 3,684,808 | +0.11(+0.37%) |
Sep 26, 2005 | 29.78 | 30.06 | 29.25 | 29.45 | 6,046,493 | +0.06(+0.20%) |
Sep 23, 2005 | 29.68 | 30.02 | 29.34 | 29.39 | 6,283,378 | -0.19(-0.63%) |
Sep 22, 2005 | 29.03 | 29.72 | 28.78 | 29.58 | 7,570,827 | +0.65(+2.26%) |
Sep 21, 2005 | 29.63 | 29.75 | 28.72 | 28.93 | 12,321,370 | -1.01(-3.37%) |
Sep 20, 2005 | 30.89 | 30.92 | 29.63 | 29.93 | 9,205,186 | -0.94(-3.03%) |
Sep 19, 2005 | 30.87 | 31.60 | 30.78 | 30.87 | 4,334,451 | -0.65(-2.07%) |
Sep 16, 2005 | 31.25 | 31.57 | 31.08 | 31.52 | 6,797,991 | +0.46(+1.47%) |
Sep 15, 2005 | 31.32 | 31.73 | 30.97 | 31.07 | 3,561,781 | -0.17(-0.54%) |
Sep 14, 2005 | 32.15 | 32.31 | 31.23 | 31.24 | 3,616,793 | -0.77(-2.42%) |
Sep 13, 2005 | 32.46 | 32.46 | 31.96 | 32.01 | 3,896,855 | -0.46(-1.42%) |
Sep 12, 2005 | 32.24 | 32.54 | 31.97 | 32.47 | 5,629,068 | +0.83(+2.62%) |
Sep 09, 2005 | 32.15 | 32.16 | 31.46 | 31.64 | 4,833,560 | -0.35(-1.11%) |
Sep 08, 2005 | 31.42 | 32.06 | 31.42 | 32.00 | 6,034,657 | +0.38(+1.21%) |
Sep 07, 2005 | 31.07 | 31.66 | 30.90 | 31.61 | 5,903,795 | +0.46(+1.48%) |
Sep 06, 2005 | 30.98 | 31.44 | 30.92 | 31.15 | 5,070,446 | +0.44(+1.43%) |
Sep 02, 2005 | 30.98 | 31.16 | 30.59 | 30.71 | 5,036,605 | -0.11(-0.35%) |
Sep 01, 2005 | 32.00 | 32.05 | 30.75 | 30.82 | 7,330,441 | -0.64(-2.04%) |
Aug 31, 2005 | 31.85 | 32.01 | 31.12 | 31.46 | 9,073,824 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.79 | 5,466,199 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.51 | 4,328,283 | -0.40(-1.20%) |
Aug 26, 2005 | 33.89 | 33.83 | 32.90 | 32.90 | 4,375,626 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.89 | 5,192,139 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.81 | 33.32 | 33.59 | 4,911,077 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.63 | 33.15 | 33.42 | 3,432,419 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.56 | 33.11 | 33.49 | 3,943,198 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,931,468 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.99 | 32.28 | 32.89 | 5,537,381 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.10 | 32.67 | 6,584,778 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.01 | 32.01 | 6,715,973 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 33.00 | 33.29 | 4,237,429 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,154,675 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,663,567 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.81 | 32.93 | 4,108,734 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.30 | 32.57 | 32.78 | 3,344,567 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.88 | 4,554,999 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.58 | 4,270,437 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.59 | 32.84 | 33.37 | 7,066,217 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.44 | 33.62 | 33.85 | 3,081,009 | -0.50(-1.47%) |
Aug 02, 2005 | 34.20 | 34.46 | 33.87 | 34.35 | 3,670,138 | +0.13(+0.39%) |
Aug 01, 2005 | 33.87 | 34.30 | 33.81 | 34.22 | 4,068,892 | +0.42(+1.24%) |
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,194 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,025,769 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.15 | 33.58 | 3,531,108 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.56 | 33.59 | 3,070,173 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,335 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.32 | 33.74 | 34.16 | 4,165,747 | +0.05(+0.14%) |
Jul 21, 2005 | 35.04 | 35.04 | 34.07 | 34.11 | 4,095,565 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.24 | 34.80 | 35.18 | 5,970,976 | +0.39(+1.12%) |
Jul 19, 2005 | 34.79 | 34.88 | 34.59 | 34.79 | 5,876,789 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.85 | 4,723,536 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,127 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,422 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,232 | -0.28(-0.79%) |
Jul 12, 2005 | 34.61 | 34.86 | 34.40 | 34.75 | 3,380,408 | +0.14(+0.42%) |
Jul 11, 2005 | 35.24 | 35.25 | 34.42 | 34.61 | 4,703,865 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,640,518 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,184,348 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,207,809 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,004 | +1.03(+3.07%) |
Jul 01, 2005 | 33.69 | 33.82 | 33.14 | 33.45 | 2,654,749 | -0.08(-0.25%) |
Jun 30, 2005 | 34.38 | 34.91 | 33.27 | 33.54 | 3,884,519 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.13 | 33.33 | 33.40 | 3,362,571 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.39 | 33.68 | 4,520,158 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,197 | +0.10(+0.31%) |
Jun 24, 2005 | 33.35 | 33.36 | 32.73 | 33.25 | 4,413,801 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.35 | 3,985,541 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.63 | 5,609,230 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.68 | 33.20 | 33.41 | 4,030,217 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,351,955 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.86 | 4,073,060 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,398,351 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.90 | 34.20 | 6,938,856 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,565,651 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.33 | 33.41 | 5,903,795 | -0.62(-1.83%) |
Jun 10, 2005 | 32.45 | 34.16 | 32.45 | 34.03 | 8,910,955 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.02 | 31.56 | 33.02 | 9,745,805 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.57 | 31.76 | 4,199,588 | +0.12(+0.38%) |
Jun 07, 2005 | 31.28 | 31.78 | 31.24 | 31.64 | 4,634,016 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.87 | 31.28 | 2,836,622 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.34 | 30.86 | 31.04 | 4,956,754 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.07 | 30.64 | 30.98 | 3,435,087 | +0.35(+1.16%) |
Jun 01, 2005 | 30.08 | 30.88 | 30.08 | 30.62 | 6,192,858 | +1.42(+4.85%) |
May 31, 2005 | 29.18 | 29.51 | 28.96 | 29.21 | 3,809,502 | +0.01(+0.04%) |
May 27, 2005 | 29.30 | 29.50 | 29.16 | 29.20 | 1,328,124 | -0.06(-0.21%) |
May 26, 2005 | 29.30 | 29.45 | 29.04 | 29.26 | 2,656,749 | -0.03(-0.10%) |
May 25, 2005 | 28.97 | 29.42 | 28.86 | 29.29 | 2,830,787 | +0.29(+1.01%) |
May 24, 2005 | 29.39 | 29.39 | 28.96 | 28.99 | 3,630,463 | -0.52(-1.77%) |
May 23, 2005 | 29.69 | 29.69 | 29.32 | 29.51 | 2,983,488 | +0.03(+0.10%) |
May 20, 2005 | 29.56 | 29.56 | 29.13 | 29.48 | 2,568,230 | -0.15(-0.51%) |
May 19, 2005 | 29.52 | 29.71 | 29.29 | 29.63 | 2,409,695 | +0.08(+0.28%) |
May 18, 2005 | 28.94 | 29.61 | 28.91 | 29.55 | 3,180,364 | +0.67(+2.31%) |
May 17, 2005 | 28.49 | 28.92 | 28.49 | 28.88 | 3,382,575 | +0.24(+0.84%) |
May 16, 2005 | 28.45 | 28.79 | 28.25 | 28.64 | 3,962,702 | +0.10(+0.36%) |
May 13, 2005 | 28.70 | 28.94 | 28.15 | 28.54 | 8,619,725 | -1.07(-3.61%) |
May 12, 2005 | 29.60 | 30.17 | 29.48 | 29.61 | 5,205,308 | -0.17(-0.56%) |
May 11, 2005 | 29.69 | 29.85 | 29.30 | 29.78 | 4,952,920 | +0.79(+2.71%) |
May 10, 2005 | 28.76 | 29.36 | 28.67 | 28.99 | 3,978,539 | +0.17(+0.58%) |
May 09, 2005 | 28.72 | 29.09 | 28.67 | 28.82 | 2,371,187 | +0.11(+0.38%) |
May 06, 2005 | 29.00 | 29.24 | 28.67 | 28.72 | 4,426,971 | -0.13(-0.46%) |
May 05, 2005 | 30.14 | 30.17 | 28.69 | 28.85 | 12,044,309 | -0.74(-2.51%) |
May 04, 2005 | 29.12 | 29.63 | 29.12 | 29.59 | 5,372,679 | +0.71(+2.45%) |
May 03, 2005 | 28.19 | 28.93 | 28.18 | 28.88 | 6,537,934 | +0.64(+2.25%) |
May 02, 2005 | 28.55 | 28.55 | 27.89 | 28.25 | 9,190,516 | -0.31(-1.07%) |
Apr 29, 2005 | 29.12 | 29.21 | 27.70 | 28.55 | 8,103,111 | -0.58(-1.98%) |
Apr 28, 2005 | 29.47 | 29.82 | 29.11 | 29.13 | 3,669,305 | -0.51(-1.72%) |
Apr 27, 2005 | 29.45 | 30.41 | 29.03 | 29.64 | 7,342,944 | +0.05(+0.16%) |
Apr 26, 2005 | 29.73 | 29.89 | 29.47 | 29.59 | 2,732,599 | -0.29(-0.98%) |
Apr 25, 2005 | 29.41 | 29.94 | 29.31 | 29.89 | 3,582,286 | +0.74(+2.55%) |
Apr 22, 2005 | 29.90 | 29.92 | 28.91 | 29.14 | 4,631,849 | -0.82(-2.72%) |
Apr 21, 2005 | 29.81 | 30.11 | 29.61 | 29.96 | 3,779,162 | +0.57(+1.94%) |
Apr 20, 2005 | 30.21 | 30.61 | 29.33 | 29.39 | 5,555,052 | -0.94(-3.09%) |
Apr 19, 2005 | 30.56 | 30.74 | 30.27 | 30.32 | 3,702,645 | -0.05(-0.16%) |
Apr 18, 2005 | 30.01 | 30.42 | 29.84 | 30.37 | 4,241,097 | +0.47(+1.56%) |
Apr 15, 2005 | 30.79 | 30.89 | 29.74 | 29.90 | 6,824,664 | -0.88(-2.86%) |
Apr 14, 2005 | 31.19 | 31.44 | 30.77 | 30.79 | 4,296,276 | -0.32(-1.04%) |
Apr 13, 2005 | 31.52 | 31.52 | 30.97 | 31.11 | 2,559,561 | -0.43(-1.35%) |
Apr 12, 2005 | 30.98 | 31.70 | 30.95 | 31.54 | 3,905,356 | +0.51(+1.64%) |
Apr 11, 2005 | 30.90 | 31.25 | 30.82 | 31.03 | 3,851,678 | +0.28(+0.90%) |
Apr 08, 2005 | 31.13 | 31.28 | 30.70 | 30.75 | 4,505,155 | -0.46(-1.48%) |
Apr 07, 2005 | 30.44 | 31.30 | 30.00 | 31.21 | 6,048,827 | +0.85(+2.81%) |
Apr 06, 2005 | 30.56 | 30.70 | 30.28 | 30.36 | 2,842,290 | -0.10(-0.32%) |
Apr 05, 2005 | 30.56 | 30.56 | 30.39 | 30.46 | 3,994,543 | -0.05(-0.18%) |
Apr 04, 2005 | 30.57 | 30.70 | 30.11 | 30.51 | 3,902,856 | -0.07(-0.22%) |
Apr 01, 2005 | 31.22 | 31.22 | 30.42 | 30.58 | 5,096,451 | -0.40(-1.28%) |
Mar 31, 2005 | 30.59 | 31.21 | 30.59 | 30.97 | 3,626,462 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.89 | 30.29 | 30.79 | 3,185,365 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.99 | 30.10 | 30.27 | 4,430,972 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.20 | 30.89 | 3,893,354 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.01 | 30.33 | 3,478,930 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,300,382 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.80 | 30.10 | 30.17 | 3,722,150 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,079 | -0.41(-1.33%) |
Mar 18, 2005 | 31.27 | 31.34 | 30.47 | 30.61 | 7,001,036 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.43 | 30.74 | 31.26 | 2,687,256 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,034 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,918,973 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.98 | 31.53 | 31.79 | 3,311,893 | +0.02(+0.08%) |
Mar 11, 2005 | 32.10 | 32.33 | 31.75 | 31.77 | 3,765,326 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.76 | 32.21 | 3,155,525 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.59 | 31.70 | 4,517,491 | -0.39(-1.22%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.86 | 32.09 | 3,587,120 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,407 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.08 | 31.38 | 31.97 | 6,540,768 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.05 | 31.31 | 16,005,012 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.26 | 29.70 | 30.02 | 5,977,311 | +0.07(+0.22%) |
Mar 01, 2005 | 28.85 | 30.05 | 28.85 | 29.95 | 7,000,369 | +1.24(+4.30%) |
Feb 28, 2005 | 28.67 | 28.94 | 28.58 | 28.72 | 4,924,080 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,449,179 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,529,932 | -0.18(-0.65%) |
Feb 23, 2005 | 27.05 | 28.06 | 27.05 | 27.71 | 3,262,382 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,134 | -0.47(-1.67%) |
Feb 18, 2005 | 28.18 | 28.20 | 27.81 | 27.97 | 2,225,155 | -0.17(-0.60%) |
Feb 17, 2005 | 28.70 | 28.73 | 28.14 | 28.14 | 3,467,927 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.24 | 28.78 | 2,770,774 | +0.35(+1.22%) |
Feb 15, 2005 | 28.10 | 28.53 | 28.10 | 28.43 | 2,099,294 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.06 | 2,199,649 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,289 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.60 | 28.16 | 28.49 | 1,610,686 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,078 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.73 | 28.34 | 28.55 | 3,070,340 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.58 | 28.63 | 4,331,450 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,445 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.45 | 28.12 | 28.34 | 4,000,711 | +0.10(+0.36%) |
Feb 02, 2005 | 28.34 | 28.49 | 28.11 | 28.24 | 2,274,332 | -0.10(-0.34%) |
Feb 01, 2005 | 28.20 | 28.61 | 28.01 | 28.34 | 3,085,510 | +0.14(+0.49%) |
Jan 31, 2005 | 27.59 | 28.34 | 27.47 | 28.20 | 4,465,313 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.70 | 27.32 | 27.37 | 3,606,458 | -0.04(-0.15%) |
Jan 27, 2005 | 27.32 | 27.50 | 27.23 | 27.41 | 4,077,894 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,622,681 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,649 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.37 | 27.44 | 3,875,517 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.34 | 27.62 | 27.70 | 3,536,276 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,005,992 | -0.32(-1.12%) |
Jan 19, 2005 | 28.91 | 28.96 | 28.45 | 28.50 | 3,835,675 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,181 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.99 | 4,365,958 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,049,721 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.23 | 28.69 | 4,650,020 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,138 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.61 | 27.93 | 28.36 | 3,230,708 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.25 | 27.59 | 28.07 | 4,844,563 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.09 | 28.21 | 7,329,441 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,711,367 | +0.23(+0.80%) |
Jan 04, 2005 | 29.56 | 29.69 | 28.57 | 28.61 | 5,606,396 | -0.94(-3.19%) |
Jan 03, 2005 | 29.93 | 29.99 | 29.17 | 29.56 | 6,324,221 | +0.06(+0.20%) |
Dec 31, 2004 | 29.15 | 29.66 | 29.14 | 29.50 | 2,943,812 | +0.28(+0.96%) |
Dec 30, 2004 | 29.05 | 29.28 | 29.00 | 29.21 | 2,587,401 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.03 | 5,180,470 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,272 | +0.43(+1.52%) |
Dec 27, 2004 | 28.27 | 28.64 | 27.97 | 28.07 | 3,198,368 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.04 | 4,946,585 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.15 | 4,428,805 | +0.41(+1.49%) |
Dec 21, 2004 | 27.49 | 27.76 | 27.34 | 27.73 | 4,172,248 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,939,584 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.32 | 27.47 | 6,637,456 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,279 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.19 | 27.44 | 28.00 | 12,454,899 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.79 | 8,990,139 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.24 | 27.53 | 27.83 | 6,757,482 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.95 | 28.00 | 3,523,773 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.48 | 28.13 | 28.29 | 4,534,495 | -0.19(-0.65%) |
Dec 08, 2004 | 28.52 | 28.82 | 28.46 | 28.48 | 3,785,330 | -0.02(-0.06%) |
Dec 07, 2004 | 28.52 | 28.85 | 28.41 | 28.49 | 2,751,937 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.49 | 28.52 | 3,440,088 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,338,452 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,476,140 | +0.34(+1.19%) |
Dec 01, 2004 | 27.95 | 28.73 | 27.79 | 28.66 | 7,351,946 | +0.97(+3.51%) |
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,548,156 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.66 | 6,535,934 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,387,971 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,313,446 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.81 | 4,414,135 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.30 | 28.42 | 28.97 | 4,672,025 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.64 | 28.81 | 5,523,212 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,435,631 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,552,043 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,305,717 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.70 | 30.84 | 31.54 | 3,713,981 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.22 | 12,567,257 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.94 | 31.16 | 31.91 | 5,931,968 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.43 | 30.92 | 31.31 | 6,361,229 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.73 | 30.19 | 30.49 | 3,967,537 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.73 | 30.77 | 3,387,076 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.16 | 6,625,620 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.83 | 29.78 | 30.53 | 10,791,368 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.64 | 8,987,472 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.62 | 30.06 | 30.23 | 6,979,698 | +0.15(+0.50%) |
Nov 01, 2004 | 30.39 | 30.40 | 29.41 | 30.08 | 10,649,003 | -0.37(-1.22%) |
Oct 29, 2004 | 30.92 | 31.31 | 30.19 | 30.45 | 7,188,244 | -0.76(-2.44%) |
Oct 28, 2004 | 31.04 | 31.49 | 30.47 | 31.21 | 4,110,401 | +0.17(+0.56%) |
Oct 27, 2004 | 30.61 | 31.04 | 30.35 | 31.04 | 4,871,068 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.03 | 30.32 | 30.59 | 6,195,526 | +0.01(+0.02%) |
Oct 25, 2004 | 31.21 | 31.23 | 30.53 | 30.59 | 5,690,915 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.37 | 4,733,205 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.71 | 30.94 | 31.24 | 8,641,729 | +0.68(+2.22%) |
Oct 20, 2004 | 30.59 | 30.65 | 30.14 | 30.56 | 6,346,059 | -0.02(-0.06%) |
Oct 19, 2004 | 29.96 | 30.65 | 29.89 | 30.58 | 9,189,183 | +0.77(+2.60%) |
Oct 18, 2004 | 29.32 | 29.96 | 29.27 | 29.81 | 5,254,153 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.84 | 28.84 | 29.45 | 5,188,471 | +0.65(+2.27%) |
Oct 14, 2004 | 29.11 | 29.21 | 28.72 | 28.79 | 3,107,681 | -0.41(-1.40%) |
Oct 13, 2004 | 29.47 | 29.74 | 29.08 | 29.20 | 2,751,270 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.14 | 29.39 | 2,834,955 | -0.15(-0.51%) |
Oct 11, 2004 | 29.83 | 29.87 | 29.48 | 29.54 | 2,921,474 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.83 | 4,875,569 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.53 | 29.50 | 29.67 | 6,033,490 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,237 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,510,876 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,579,943 | +0.75(+2.56%) |