Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.52 | 40.65 | 39.17 | 40.60 | 16,182,527 | -0.31(-0.76%) |
Aug 30, 2005 | 41.10 | 41.13 | 40.66 | 40.91 | 4,426,758 | -0.39(-0.94%) |
Aug 29, 2005 | 40.81 | 41.53 | 40.75 | 41.30 | 7,120,223 | -0.79(-1.87%) |
Aug 26, 2005 | 42.09 | 42.40 | 41.91 | 42.09 | 2,230,893 | -0.32(-0.75%) |
Aug 25, 2005 | 42.04 | 42.60 | 42.04 | 42.40 | 2,298,320 | +0.41(+0.98%) |
Aug 24, 2005 | 42.47 | 42.54 | 41.96 | 41.99 | 3,501,892 | -0.56(-1.31%) |
Aug 23, 2005 | 42.43 | 42.77 | 42.43 | 42.55 | 4,660,328 | +0.04(+0.08%) |
Aug 22, 2005 | 42.40 | 42.83 | 42.22 | 42.51 | 3,615,285 | +0.27(+0.65%) |
Aug 19, 2005 | 42.25 | 42.50 | 42.19 | 42.24 | 2,536,182 | +0.08(+0.19%) |
Aug 18, 2005 | 42.09 | 42.40 | 41.90 | 42.16 | 2,911,113 | +0.02(+0.05%) |
Aug 17, 2005 | 41.71 | 42.31 | 41.46 | 42.14 | 3,400,683 | +0.40(+0.97%) |
Aug 16, 2005 | 42.23 | 42.44 | 41.73 | 41.73 | 3,730,755 | -0.60(-1.42%) |
Aug 15, 2005 | 41.93 | 42.64 | 41.93 | 42.33 | 2,823,195 | +0.38(+0.91%) |
Aug 12, 2005 | 42.15 | 42.40 | 41.78 | 41.95 | 2,448,264 | -0.10(-0.24%) |
Aug 11, 2005 | 41.78 | 42.12 | 41.65 | 42.05 | 4,240,262 | +0.13(+0.31%) |
Aug 10, 2005 | 42.09 | 42.44 | 41.88 | 41.92 | 5,497,831 | -0.53(-1.26%) |
Aug 09, 2005 | 42.61 | 42.67 | 42.32 | 42.45 | 4,334,548 | -0.12(-0.27%) |
Aug 08, 2005 | 42.66 | 42.92 | 42.49 | 42.57 | 2,755,492 | -0.10(-0.24%) |
Aug 05, 2005 | 43.41 | 43.53 | 42.67 | 42.67 | 3,579,564 | -0.85(-1.94%) |
Aug 04, 2005 | 43.88 | 43.88 | 43.52 | 43.52 | 2,191,988 | -0.40(-0.92%) |
Aug 03, 2005 | 44.12 | 44.38 | 43.81 | 43.92 | 3,083,902 | -0.39(-0.88%) |
Aug 02, 2005 | 43.91 | 44.44 | 43.81 | 44.31 | 2,551,412 | +0.40(+0.90%) |
Aug 01, 2005 | 44.41 | 44.48 | 43.62 | 43.91 | 2,971,617 | -0.33(-0.75%) |
Jul 29, 2005 | 44.64 | 44.88 | 44.23 | 44.25 | 2,792,735 | -0.43(-0.97%) |
Jul 28, 2005 | 44.71 | 44.93 | 44.66 | 44.68 | 2,025,152 | -0.03(-0.06%) |
Jul 27, 2005 | 44.74 | 44.85 | 44.56 | 44.71 | 2,359,793 | -0.02(-0.05%) |
Jul 26, 2005 | 44.38 | 44.79 | 44.25 | 44.73 | 2,327,118 | +0.48(+1.09%) |
Jul 25, 2005 | 44.17 | 44.48 | 44.14 | 44.25 | 2,640,437 | +0.14(+0.31%) |
Jul 22, 2005 | 44.20 | 44.44 | 43.77 | 44.11 | 5,211,648 | -0.09(-0.21%) |
Jul 21, 2005 | 45.47 | 45.66 | 44.16 | 44.20 | 5,759,645 | -0.58(-1.29%) |
Jul 20, 2005 | 44.87 | 45.05 | 44.64 | 44.78 | 3,448,864 | -0.24(-0.53%) |
Jul 19, 2005 | 45.02 | 45.18 | 44.80 | 45.02 | 3,444,711 | +0.28(+0.63%) |
Jul 18, 2005 | 44.86 | 44.99 | 44.69 | 44.74 | 2,688,896 | -0.23(-0.51%) |
Jul 15, 2005 | 44.60 | 45.03 | 44.43 | 44.97 | 3,785,997 | +0.44(+0.99%) |
Jul 14, 2005 | 44.08 | 44.60 | 44.07 | 44.53 | 2,792,874 | +0.46(+1.03%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.95 | 44.07 | 3,398,190 | -0.25(-0.55%) |
Jul 12, 2005 | 43.91 | 44.39 | 43.70 | 44.32 | 3,163,513 | +0.53(+1.20%) |
Jul 11, 2005 | 43.70 | 44.09 | 43.64 | 43.79 | 2,451,587 | +0.33(+0.76%) |
Jul 08, 2005 | 43.52 | 43.81 | 43.26 | 43.46 | 3,255,861 | -0.17(-0.38%) |
Jul 07, 2005 | 43.16 | 43.68 | 42.97 | 43.62 | 2,483,570 | +0.01(+0.03%) |
Jul 06, 2005 | 43.95 | 44.09 | 43.60 | 43.61 | 3,571,257 | -0.48(-1.10%) |
Jul 05, 2005 | 43.23 | 44.11 | 43.17 | 44.09 | 4,233,062 | +0.87(+2.00%) |
Jul 01, 2005 | 43.34 | 43.51 | 43.05 | 43.23 | 3,091,102 | +0.07(+0.17%) |
Jun 30, 2005 | 43.49 | 43.59 | 43.10 | 43.16 | 3,697,249 | -0.32(-0.73%) |
Jun 29, 2005 | 43.39 | 43.70 | 43.12 | 43.47 | 4,026,767 | +0.33(+0.77%) |
Jun 28, 2005 | 43.27 | 43.44 | 42.98 | 43.14 | 4,072,041 | -0.38(-0.86%) |
Jun 27, 2005 | 43.10 | 43.59 | 43.07 | 43.52 | 2,740,677 | +0.32(+0.74%) |
Jun 24, 2005 | 42.89 | 43.66 | 42.87 | 43.20 | 4,317,796 | +0.20(+0.47%) |
Jun 23, 2005 | 43.72 | 43.76 | 42.84 | 43.00 | 3,239,939 | -0.59(-1.34%) |
Jun 22, 2005 | 43.92 | 43.92 | 43.38 | 43.58 | 3,411,620 | -0.01(-0.03%) |
Jun 21, 2005 | 43.34 | 43.96 | 43.25 | 43.60 | 3,488,877 | +0.13(+0.30%) |
Jun 20, 2005 | 43.16 | 43.54 | 43.11 | 43.47 | 2,602,778 | -0.01(-0.02%) |
Jun 17, 2005 | 43.18 | 43.48 | 43.08 | 43.47 | 6,888,176 | +0.24(+0.55%) |
Jun 16, 2005 | 43.06 | 43.23 | 42.84 | 43.23 | 2,549,058 | +0.24(+0.55%) |
Jun 15, 2005 | 42.94 | 43.01 | 42.55 | 43.00 | 2,904,744 | +0.15(+0.35%) |
Jun 14, 2005 | 41.73 | 42.96 | 41.73 | 42.84 | 2,761,445 | +0.56(+1.32%) |
Jun 13, 2005 | 42.63 | 42.69 | 42.09 | 42.29 | 3,177,635 | -0.46(-1.08%) |
Jun 10, 2005 | 42.97 | 43.00 | 42.61 | 42.75 | 1,825,087 | -0.17(-0.40%) |
Jun 09, 2005 | 42.71 | 42.93 | 42.57 | 42.92 | 2,329,472 | +0.31(+0.73%) |
Jun 08, 2005 | 42.76 | 42.93 | 42.58 | 42.61 | 2,783,736 | +0.04(+0.08%) |
Jun 07, 2005 | 42.90 | 42.98 | 42.58 | 42.58 | 3,508,538 | -0.21(-0.49%) |
Jun 06, 2005 | 42.40 | 42.86 | 42.25 | 42.79 | 2,386,376 | +0.46(+1.07%) |
Jun 03, 2005 | 42.63 | 42.71 | 42.14 | 42.33 | 2,228,124 | -0.30(-0.69%) |
Jun 02, 2005 | 42.27 | 42.79 | 42.09 | 42.63 | 2,881,345 | +0.38(+0.91%) |
Jun 01, 2005 | 41.96 | 42.50 | 41.96 | 42.25 | 2,857,808 | +0.21(+0.50%) |
May 31, 2005 | 41.89 | 42.33 | 41.85 | 42.04 | 3,550,350 | -0.06(-0.14%) |
May 27, 2005 | 42.15 | 42.17 | 41.78 | 42.09 | 2,104,070 | -0.11(-0.26%) |
May 26, 2005 | 41.80 | 42.20 | 41.77 | 42.20 | 3,046,797 | +0.29(+0.69%) |
May 25, 2005 | 41.93 | 42.22 | 41.88 | 41.91 | 3,162,267 | -0.17(-0.39%) |
May 24, 2005 | 41.84 | 42.08 | 41.62 | 42.08 | 3,447,341 | +0.37(+0.88%) |
May 23, 2005 | 41.37 | 41.78 | 41.24 | 41.71 | 2,590,179 | +0.47(+1.14%) |
May 20, 2005 | 41.39 | 41.53 | 41.07 | 41.24 | 2,354,393 | -0.04(-0.09%) |
May 19, 2005 | 41.37 | 41.65 | 41.14 | 41.28 | 2,933,542 | -0.17(-0.42%) |
May 18, 2005 | 41.67 | 41.80 | 41.31 | 41.45 | 2,720,878 | +0.04(+0.09%) |
May 17, 2005 | 40.77 | 41.45 | 40.72 | 41.41 | 3,184,973 | +0.56(+1.36%) |
May 16, 2005 | 40.60 | 41.00 | 40.59 | 40.86 | 3,574,026 | +0.18(+0.44%) |
May 13, 2005 | 41.02 | 41.39 | 40.16 | 40.68 | 4,448,495 | -0.34(-0.83%) |
May 12, 2005 | 40.97 | 41.46 | 40.89 | 41.02 | 4,944,157 | +0.18(+0.44%) |
May 11, 2005 | 40.90 | 40.99 | 40.52 | 40.84 | 3,991,323 | -0.06(-0.16%) |
May 10, 2005 | 41.35 | 41.39 | 40.81 | 40.90 | 4,640,253 | -0.53(-1.27%) |
May 09, 2005 | 40.88 | 41.56 | 40.84 | 41.43 | 5,252,353 | -0.10(-0.24%) |
May 06, 2005 | 41.60 | 41.86 | 41.44 | 41.53 | 3,421,174 | +0.02(+0.05%) |
May 05, 2005 | 41.49 | 41.76 | 41.00 | 41.51 | 4,337,041 | +0.11(+0.26%) |
May 04, 2005 | 40.70 | 41.46 | 40.70 | 41.40 | 4,516,614 | +0.82(+2.03%) |
May 03, 2005 | 40.41 | 40.61 | 40.01 | 40.58 | 4,313,503 | +0.22(+0.54%) |
May 02, 2005 | 40.56 | 40.97 | 40.28 | 40.36 | 4,111,362 | -0.20(-0.50%) |
Apr 29, 2005 | 39.76 | 40.72 | 39.59 | 40.56 | 5,021,968 | +1.02(+2.58%) |
Apr 28, 2005 | 39.44 | 39.78 | 39.23 | 39.54 | 2,758,538 | -0.14(-0.35%) |
Apr 27, 2005 | 39.41 | 39.94 | 39.33 | 39.68 | 3,341,979 | +0.22(+0.57%) |
Apr 26, 2005 | 39.51 | 39.85 | 39.44 | 39.46 | 3,254,753 | -0.04(-0.11%) |
Apr 25, 2005 | 39.69 | 40.17 | 39.29 | 39.50 | 4,436,588 | +0.09(+0.22%) |
Apr 22, 2005 | 38.97 | 39.74 | 38.87 | 39.41 | 4,464,833 | +0.56(+1.45%) |
Apr 21, 2005 | 38.68 | 39.04 | 38.16 | 38.85 | 3,998,246 | +0.17(+0.45%) |
Apr 20, 2005 | 38.56 | 38.79 | 38.31 | 38.68 | 3,684,096 | +0.26(+0.68%) |
Apr 19, 2005 | 38.04 | 38.50 | 37.81 | 38.42 | 3,815,073 | +0.34(+0.89%) |
Apr 18, 2005 | 38.30 | 38.51 | 38.00 | 38.08 | 4,931,419 | -0.43(-1.11%) |
Apr 15, 2005 | 38.77 | 39.11 | 38.43 | 38.50 | 3,700,157 | -0.58(-1.48%) |
Apr 14, 2005 | 39.51 | 39.52 | 39.06 | 39.08 | 2,403,267 | -0.28(-0.72%) |
Apr 13, 2005 | 39.59 | 39.65 | 39.28 | 39.36 | 2,873,038 | -0.22(-0.55%) |
Apr 12, 2005 | 38.94 | 39.62 | 38.81 | 39.58 | 2,622,161 | +0.56(+1.44%) |
Apr 11, 2005 | 39.11 | 39.34 | 38.86 | 39.02 | 2,462,248 | -0.13(-0.33%) |
Apr 08, 2005 | 39.57 | 39.62 | 39.00 | 39.15 | 2,510,707 | -0.41(-1.04%) |
Apr 07, 2005 | 39.46 | 39.66 | 39.36 | 39.56 | 2,225,632 | +0.04(+0.09%) |
Apr 06, 2005 | 39.66 | 39.72 | 39.45 | 39.52 | 2,079,010 | +0.06(+0.16%) |
Apr 05, 2005 | 39.49 | 39.57 | 39.18 | 39.46 | 3,243,954 | -0.03(-0.07%) |
Apr 04, 2005 | 38.79 | 39.58 | 38.40 | 39.49 | 8,512,230 | +0.92(+2.38%) |
Apr 01, 2005 | 39.33 | 39.45 | 38.17 | 38.57 | 4,084,641 | -0.48(-1.22%) |
Mar 31, 2005 | 38.99 | 39.15 | 38.74 | 39.05 | 3,258,768 | +0.18(+0.46%) |
Mar 30, 2005 | 38.56 | 38.90 | 38.35 | 38.87 | 3,588,148 | +0.30(+0.79%) |
Mar 29, 2005 | 38.44 | 38.67 | 38.28 | 38.56 | 4,058,888 | +0.20(+0.51%) |
Mar 28, 2005 | 38.29 | 38.64 | 38.14 | 38.37 | 2,305,381 | +0.26(+0.68%) |
Mar 24, 2005 | 38.40 | 38.55 | 38.11 | 38.11 | 2,182,296 | -0.14(-0.36%) |
Mar 23, 2005 | 38.14 | 38.42 | 38.11 | 38.24 | 3,623,730 | +0.11(+0.28%) |
Mar 22, 2005 | 38.36 | 38.61 | 37.90 | 38.14 | 3,322,734 | -0.23(-0.60%) |
Mar 21, 2005 | 38.29 | 38.60 | 38.24 | 38.37 | 2,756,045 | +0.07(+0.19%) |
Mar 18, 2005 | 38.82 | 39.00 | 37.99 | 38.29 | 6,724,524 | -0.53(-1.36%) |
Mar 17, 2005 | 39.15 | 39.15 | 38.65 | 38.82 | 3,296,289 | -0.33(-0.83%) |
Mar 16, 2005 | 39.27 | 39.58 | 39.07 | 39.15 | 4,720,417 | -0.40(-1.00%) |
Mar 15, 2005 | 39.62 | 39.96 | 39.44 | 39.54 | 3,832,518 | +0.11(+0.27%) |
Mar 14, 2005 | 39.22 | 40.02 | 39.22 | 39.44 | 4,840,456 | +0.14(+0.35%) |
Mar 11, 2005 | 39.48 | 39.48 | 39.18 | 39.30 | 2,393,714 | -0.09(-0.24%) |
Mar 10, 2005 | 39.15 | 39.65 | 39.02 | 39.39 | 2,718,940 | +0.39(+1.00%) |
Mar 09, 2005 | 38.93 | 39.22 | 38.88 | 39.00 | 3,083,764 | -0.38(-0.97%) |
Mar 08, 2005 | 39.15 | 39.57 | 39.00 | 39.39 | 3,279,536 | +0.10(+0.26%) |
Mar 07, 2005 | 39.07 | 39.51 | 39.07 | 39.28 | 3,197,157 | +0.33(+0.83%) |
Mar 04, 2005 | 38.94 | 38.99 | 38.58 | 38.96 | 3,521,137 | +0.30(+0.78%) |
Mar 03, 2005 | 39.22 | 39.22 | 38.30 | 38.66 | 3,739,616 | -0.26(-0.67%) |
Mar 02, 2005 | 38.89 | 39.25 | 38.66 | 38.92 | 3,254,753 | +0.04(+0.09%) |
Mar 01, 2005 | 38.68 | 39.15 | 38.68 | 38.88 | 4,383,838 | +0.11(+0.28%) |
Feb 28, 2005 | 38.69 | 38.87 | 38.34 | 38.77 | 3,082,933 | -0.01(-0.04%) |
Feb 25, 2005 | 38.46 | 38.99 | 38.37 | 38.79 | 2,475,263 | +0.24(+0.62%) |
Feb 24, 2005 | 37.83 | 38.96 | 37.82 | 38.55 | 5,139,376 | +0.76(+2.01%) |
Feb 23, 2005 | 37.58 | 37.88 | 37.51 | 37.79 | 2,935,204 | +0.13(+0.35%) |
Feb 22, 2005 | 38.35 | 38.59 | 37.34 | 37.66 | 3,580,118 | -0.69(-1.81%) |
Feb 18, 2005 | 38.63 | 38.63 | 38.35 | 38.35 | 3,252,953 | -0.28(-0.73%) |
Feb 17, 2005 | 38.57 | 38.79 | 38.42 | 38.63 | 3,612,516 | -0.04(-0.11%) |
Feb 16, 2005 | 38.42 | 38.72 | 38.25 | 38.68 | 3,165,451 | +0.26(+0.68%) |
Feb 15, 2005 | 38.35 | 38.53 | 38.23 | 38.42 | 2,988,231 | +0.04(+0.11%) |
Feb 14, 2005 | 38.24 | 38.58 | 38.14 | 38.37 | 3,147,175 | +0.14(+0.38%) |
Feb 11, 2005 | 37.81 | 38.27 | 37.74 | 38.23 | 2,481,493 | +0.48(+1.26%) |
Feb 10, 2005 | 37.77 | 37.82 | 37.60 | 37.75 | 2,851,855 | +0.09(+0.23%) |
Feb 09, 2005 | 37.85 | 38.16 | 37.56 | 37.67 | 2,766,014 | -0.21(-0.55%) |
Feb 08, 2005 | 37.70 | 37.95 | 37.62 | 37.88 | 3,406,221 | +0.17(+0.46%) |
Feb 07, 2005 | 37.67 | 38.07 | 37.39 | 37.70 | 3,892,606 | -0.11(-0.29%) |
Feb 04, 2005 | 36.69 | 38.00 | 36.69 | 37.81 | 5,094,102 | +1.03(+2.79%) |
Feb 03, 2005 | 36.29 | 36.83 | 36.29 | 36.78 | 4,312,396 | -0.12(-0.33%) |
Feb 02, 2005 | 36.81 | 37.19 | 36.72 | 36.91 | 3,292,551 | +0.12(+0.33%) |
Feb 01, 2005 | 36.59 | 36.94 | 36.45 | 36.78 | 3,651,283 | +0.35(+0.97%) |
Jan 31, 2005 | 36.21 | 36.47 | 36.11 | 36.43 | 2,900,313 | +0.56(+1.55%) |
Jan 28, 2005 | 36.17 | 36.22 | 35.87 | 35.88 | 2,713,679 | -0.43(-1.17%) |
Jan 27, 2005 | 36.69 | 36.88 | 36.25 | 36.30 | 2,908,067 | -0.31(-0.85%) |
Jan 26, 2005 | 36.15 | 36.81 | 36.11 | 36.61 | 3,362,470 | +0.53(+1.48%) |
Jan 25, 2005 | 36.32 | 36.40 | 36.07 | 36.08 | 2,977,570 | -0.17(-0.46%) |
Jan 24, 2005 | 36.28 | 36.60 | 36.20 | 36.24 | 2,861,270 | -0.03(-0.08%) |
Jan 21, 2005 | 36.23 | 36.52 | 36.23 | 36.27 | 4,140,852 | +0.04(+0.12%) |
Jan 20, 2005 | 36.32 | 36.51 | 36.13 | 36.23 | 5,509,876 | -0.37(-1.01%) |
Jan 19, 2005 | 37.33 | 37.33 | 36.40 | 36.60 | 4,996,215 | -0.66(-1.76%) |
Jan 18, 2005 | 37.12 | 37.33 | 36.98 | 37.25 | 3,298,366 | +0.06(+0.17%) |
Jan 14, 2005 | 37.10 | 37.44 | 37.09 | 37.19 | 2,363,393 | -0.02(-0.06%) |
Jan 13, 2005 | 37.05 | 37.48 | 37.05 | 37.21 | 3,064,934 | +0.16(+0.43%) |
Jan 12, 2005 | 36.87 | 37.07 | 36.83 | 37.05 | 2,329,749 | +0.14(+0.39%) |
Jan 11, 2005 | 37.08 | 37.17 | 36.91 | 36.91 | 2,216,079 | -0.17(-0.47%) |
Jan 10, 2005 | 36.78 | 37.16 | 36.73 | 37.08 | 2,741,231 | +0.22(+0.61%) |
Jan 07, 2005 | 36.99 | 37.12 | 36.78 | 36.86 | 2,103,239 | -0.04(-0.12%) |
Jan 06, 2005 | 36.50 | 37.00 | 36.50 | 36.90 | 2,359,239 | +0.32(+0.87%) |
Jan 05, 2005 | 36.82 | 36.96 | 36.58 | 36.58 | 2,744,415 | -0.29(-0.78%) |
Jan 04, 2005 | 37.18 | 37.40 | 36.85 | 36.87 | 3,812,580 | -0.12(-0.33%) |
Jan 03, 2005 | 36.91 | 37.23 | 36.84 | 36.99 | 3,438,619 | -0.36(-0.97%) |
Dec 31, 2004 | 37.40 | 37.55 | 37.30 | 37.36 | 1,302,981 | -0.03(-0.08%) |
Dec 30, 2004 | 37.37 | 37.40 | 37.24 | 37.38 | 1,633,330 | +0.22(+0.58%) |
Dec 29, 2004 | 37.09 | 37.20 | 37.02 | 37.17 | 1,537,243 | +0.10(+0.27%) |
Dec 28, 2004 | 36.76 | 37.09 | 36.76 | 37.07 | 1,596,778 | +0.34(+0.92%) |
Dec 27, 2004 | 36.78 | 36.92 | 36.58 | 36.73 | 1,732,462 | -0.13(-0.35%) |
Dec 23, 2004 | 37.02 | 37.38 | 36.78 | 36.86 | 2,188,526 | -0.16(-0.43%) |
Dec 22, 2004 | 36.44 | 37.08 | 36.44 | 37.02 | 2,556,396 | +0.51(+1.38%) |
Dec 21, 2004 | 36.47 | 36.63 | 36.33 | 36.51 | 3,301,550 | +0.22(+0.62%) |
Dec 20, 2004 | 36.40 | 36.47 | 36.19 | 36.29 | 2,652,483 | +0.14(+0.38%) |
Dec 17, 2004 | 36.15 | 36.51 | 36.08 | 36.15 | 7,221,294 | -0.36(-0.99%) |
Dec 16, 2004 | 36.76 | 36.90 | 36.51 | 36.51 | 4,339,671 | -0.58(-1.56%) |
Dec 15, 2004 | 36.58 | 37.23 | 36.54 | 37.09 | 3,785,582 | +0.59(+1.62%) |
Dec 14, 2004 | 36.24 | 36.56 | 36.21 | 36.50 | 3,360,670 | -0.10(-0.28%) |
Dec 13, 2004 | 36.91 | 36.91 | 36.45 | 36.60 | 2,383,468 | -0.07(-0.18%) |
Dec 10, 2004 | 36.91 | 36.91 | 36.45 | 36.66 | 2,339,717 | -0.08(-0.22%) |
Dec 09, 2004 | 36.83 | 36.92 | 36.55 | 36.74 | 3,206,848 | -0.27(-0.72%) |
Dec 08, 2004 | 36.80 | 37.16 | 36.69 | 37.01 | 3,183,865 | +0.32(+0.87%) |
Dec 07, 2004 | 36.89 | 36.89 | 36.60 | 36.69 | 2,142,699 | -0.12(-0.33%) |
Dec 06, 2004 | 36.69 | 36.92 | 36.52 | 36.81 | 3,376,453 | -0.27(-0.74%) |
Dec 03, 2004 | 37.05 | 37.20 | 36.79 | 37.09 | 2,201,679 | +0.11(+0.29%) |
Dec 02, 2004 | 37.05 | 37.12 | 36.75 | 36.98 | 2,124,284 | -0.17(-0.45%) |
Dec 01, 2004 | 36.64 | 37.15 | 36.58 | 37.15 | 2,987,400 | +0.67(+1.84%) |
Nov 30, 2004 | 36.42 | 36.66 | 36.22 | 36.47 | 3,300,443 | +0.03(+0.08%) |
Nov 29, 2004 | 36.84 | 37.02 | 36.34 | 36.45 | 2,669,097 | -0.39(-1.06%) |
Nov 26, 2004 | 36.69 | 37.04 | 36.60 | 36.84 | 1,284,567 | +0.04(+0.12%) |
Nov 24, 2004 | 36.83 | 36.92 | 36.69 | 36.79 | 1,742,154 | +0.03(+0.08%) |
Nov 23, 2004 | 36.84 | 36.94 | 36.38 | 36.76 | 3,168,358 | -0.15(-0.41%) |
Nov 22, 2004 | 36.37 | 37.01 | 36.28 | 36.92 | 2,922,189 | +0.60(+1.65%) |
Nov 19, 2004 | 36.66 | 36.76 | 36.21 | 36.32 | 2,934,927 | -0.27(-0.73%) |
Nov 18, 2004 | 36.62 | 36.69 | 36.37 | 36.58 | 1,770,260 | +0.12(+0.34%) |
Nov 17, 2004 | 36.47 | 36.81 | 36.43 | 36.46 | 2,848,532 | +0.10(+0.28%) |
Nov 16, 2004 | 36.34 | 36.45 | 36.07 | 36.36 | 3,417,159 | -0.05(-0.14%) |
Nov 15, 2004 | 36.63 | 36.76 | 36.30 | 36.41 | 2,483,985 | -0.24(-0.65%) |
Nov 12, 2004 | 36.37 | 36.71 | 36.25 | 36.65 | 3,376,176 | +0.16(+0.44%) |
Nov 11, 2004 | 35.98 | 36.62 | 35.93 | 36.49 | 5,474,986 | +0.68(+1.90%) |
Nov 10, 2004 | 35.36 | 36.03 | 35.35 | 35.81 | 5,642,929 | +0.96(+2.76%) |
Nov 09, 2004 | 34.92 | 35.07 | 34.76 | 34.85 | 2,728,078 | +0.00(+0.00%) |
Nov 08, 2004 | 35.15 | 35.27 | 34.81 | 34.85 | 3,062,857 | -0.06(-0.19%) |
Nov 05, 2004 | 35.21 | 35.30 | 34.57 | 34.91 | 2,793,843 | -0.16(-0.45%) |
Nov 04, 2004 | 34.49 | 35.07 | 34.39 | 35.07 | 3,237,585 | +0.33(+0.94%) |
Nov 03, 2004 | 34.93 | 35.12 | 34.63 | 34.75 | 3,443,880 | -0.01(-0.02%) |
Nov 02, 2004 | 34.70 | 35.18 | 34.70 | 34.76 | 2,790,797 | +0.09(+0.25%) |
Nov 01, 2004 | 34.83 | 34.91 | 34.57 | 34.67 | 1,976,139 | -0.07(-0.19%) |
Oct 29, 2004 | 34.39 | 34.79 | 34.16 | 34.73 | 2,857,670 | +0.28(+0.82%) |
Oct 28, 2004 | 34.38 | 34.65 | 34.23 | 34.45 | 2,791,074 | -0.09(-0.27%) |
Oct 27, 2004 | 34.24 | 34.55 | 34.02 | 34.55 | 3,565,303 | +0.16(+0.46%) |
Oct 26, 2004 | 34.09 | 34.40 | 33.91 | 34.39 | 4,881,299 | +0.66(+1.95%) |
Oct 25, 2004 | 33.59 | 33.90 | 33.48 | 33.73 | 2,649,021 | -0.09(-0.28%) |
Oct 22, 2004 | 34.01 | 34.25 | 33.72 | 33.82 | 3,835,840 | -0.19(-0.55%) |
Oct 21, 2004 | 33.22 | 34.21 | 33.08 | 34.01 | 5,773,075 | +0.54(+1.62%) |
Oct 20, 2004 | 33.30 | 33.69 | 32.86 | 33.47 | 6,917,666 | -0.10(-0.30%) |
Oct 19, 2004 | 34.63 | 34.65 | 33.18 | 33.57 | 6,918,912 | -1.14(-3.29%) |
Oct 18, 2004 | 34.28 | 34.78 | 33.90 | 34.71 | 3,964,879 | +0.48(+1.41%) |
Oct 15, 2004 | 34.38 | 34.40 | 33.95 | 34.23 | 6,004,984 | +0.00(+0.00%) |
Oct 14, 2004 | 34.49 | 34.71 | 33.53 | 34.23 | 7,246,077 | -0.18(-0.52%) |
Oct 13, 2004 | 34.73 | 34.74 | 34.32 | 34.41 | 3,908,113 | -0.15(-0.44%) |
Oct 12, 2004 | 34.57 | 34.63 | 34.43 | 34.56 | 2,477,893 | +0.00(+0.00%) |
Oct 11, 2004 | 34.75 | 34.83 | 34.50 | 34.56 | 1,819,964 | -0.04(-0.10%) |
Oct 08, 2004 | 34.75 | 34.99 | 34.50 | 34.60 | 1,788,259 | -0.15(-0.44%) |
Oct 07, 2004 | 35.04 | 35.04 | 34.70 | 34.75 | 2,105,732 | -0.28(-0.80%) |
Oct 06, 2004 | 34.92 | 35.09 | 34.76 | 35.03 | 2,017,814 | +0.14(+0.41%) |
Oct 05, 2004 | 35.11 | 35.21 | 34.68 | 34.89 | 3,678,281 | -0.22(-0.64%) |
Oct 04, 2004 | 35.32 | 35.51 | 35.08 | 35.11 | 3,792,782 | +0.10(+0.29%) |
Oct 01, 2004 | 35.01 | 35.30 | 34.77 | 35.01 | 4,579,887 | +0.35(+1.00%) |
Sep 30, 2004 | 34.60 | 34.73 | 34.32 | 34.66 | 3,310,827 | +0.05(+0.15%) |
Sep 29, 2004 | 34.38 | 34.63 | 34.25 | 34.61 | 2,616,069 | +0.09(+0.25%) |
Sep 28, 2004 | 34.29 | 34.69 | 34.29 | 34.52 | 3,626,223 | +0.28(+0.82%) |
Sep 27, 2004 | 34.85 | 34.86 | 34.21 | 34.24 | 6,281,890 | -0.61(-1.74%) |
Sep 24, 2004 | 34.86 | 34.99 | 34.76 | 34.85 | 3,173,066 | -0.11(-0.31%) |
Sep 23, 2004 | 34.99 | 35.17 | 34.88 | 34.96 | 2,803,812 | -0.08(-0.23%) |
Sep 22, 2004 | 35.21 | 35.22 | 34.99 | 35.04 | 3,285,490 | -0.41(-1.16%) |
Sep 21, 2004 | 35.09 | 35.55 | 35.05 | 35.45 | 3,729,924 | +0.50(+1.43%) |
Sep 20, 2004 | 35.25 | 35.27 | 34.81 | 34.95 | 3,187,465 | -0.33(-0.92%) |
Sep 17, 2004 | 34.73 | 35.29 | 34.73 | 35.28 | 5,889,376 | +0.55(+1.58%) |
Sep 16, 2004 | 34.62 | 34.81 | 34.53 | 34.73 | 2,661,344 | +0.27(+0.78%) |
Sep 15, 2004 | 34.62 | 34.67 | 34.26 | 34.46 | 3,988,969 | -0.01(-0.04%) |
Sep 14, 2004 | 34.40 | 34.63 | 34.30 | 34.47 | 4,017,906 | +0.07(+0.21%) |
Sep 13, 2004 | 33.89 | 34.46 | 33.80 | 34.40 | 4,845,163 | +0.51(+1.51%) |
Sep 10, 2004 | 33.46 | 33.92 | 33.25 | 33.89 | 3,988,139 | +0.30(+0.90%) |
Sep 09, 2004 | 34.20 | 34.28 | 33.40 | 33.59 | 5,799,243 | -0.75(-2.19%) |
Sep 08, 2004 | 34.52 | 34.63 | 34.31 | 34.34 | 2,754,384 | -0.27(-0.77%) |
Sep 07, 2004 | 34.10 | 34.70 | 34.10 | 34.60 | 4,529,490 | +0.64(+1.89%) |
Sep 03, 2004 | 33.78 | 34.27 | 33.74 | 33.96 | 4,424,127 | +0.25(+0.75%) |
Sep 02, 2004 | 32.86 | 33.85 | 32.86 | 33.71 | 5,528,567 | +0.36(+1.08%) |