Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.69 | 36.69 | 35.73 | 36.39 | 10,352,611 | -0.26(-0.72%) |
Aug 30, 2005 | 37.69 | 37.72 | 36.41 | 36.66 | 6,709,043 | -1.07(-2.84%) |
Aug 29, 2005 | 37.73 | 37.89 | 37.25 | 37.73 | 4,062,291 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.98 | 37.62 | 37.70 | 5,073,877 | -0.22(-0.59%) |
Aug 25, 2005 | 38.22 | 38.35 | 37.69 | 37.92 | 4,741,999 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.75 | 5,158,951 | -0.24(-0.62%) |
Aug 23, 2005 | 38.46 | 38.75 | 37.92 | 37.98 | 5,962,134 | -0.03(-0.07%) |
Aug 22, 2005 | 37.52 | 38.05 | 37.44 | 38.01 | 5,474,877 | +0.54(+1.45%) |
Aug 19, 2005 | 38.12 | 38.12 | 37.32 | 37.47 | 6,171,570 | -0.55(-1.44%) |
Aug 18, 2005 | 37.92 | 38.13 | 37.79 | 38.02 | 5,026,761 | +0.10(+0.27%) |
Aug 17, 2005 | 37.78 | 38.25 | 37.72 | 37.92 | 5,323,930 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.72 | 5,747,971 | -0.98(-2.52%) |
Aug 15, 2005 | 38.52 | 38.92 | 38.14 | 38.69 | 4,779,957 | +0.39(+1.01%) |
Aug 12, 2005 | 37.68 | 38.39 | 37.54 | 38.31 | 5,981,334 | +0.63(+1.67%) |
Aug 11, 2005 | 38.39 | 38.80 | 37.36 | 37.68 | 9,103,970 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.21 | 37.34 | 37.60 | 5,804,244 | +0.08(+0.22%) |
Aug 09, 2005 | 37.58 | 38.00 | 37.51 | 37.52 | 4,681,442 | +0.25(+0.67%) |
Aug 08, 2005 | 37.75 | 37.83 | 37.12 | 37.27 | 2,992,513 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.02 | 37.33 | 37.56 | 4,133,186 | -0.42(-1.11%) |
Aug 04, 2005 | 38.73 | 38.73 | 37.80 | 37.98 | 7,788,274 | -1.07(-2.74%) |
Aug 03, 2005 | 38.91 | 39.20 | 38.53 | 39.05 | 5,059,254 | +0.02(+0.05%) |
Aug 02, 2005 | 39.17 | 39.21 | 38.35 | 39.03 | 6,840,643 | -0.11(-0.28%) |
Aug 01, 2005 | 39.54 | 39.55 | 38.98 | 39.13 | 7,091,139 | -0.64(-1.62%) |
Jul 29, 2005 | 40.22 | 40.36 | 39.76 | 39.78 | 4,458,861 | -0.60(-1.49%) |
Jul 28, 2005 | 40.39 | 40.47 | 40.10 | 40.38 | 3,735,140 | +0.20(+0.49%) |
Jul 27, 2005 | 40.10 | 40.26 | 39.80 | 40.18 | 2,530,070 | +0.22(+0.54%) |
Jul 26, 2005 | 40.15 | 40.56 | 39.78 | 39.97 | 4,629,748 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.28 | 39.65 | 39.76 | 4,654,118 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.37 | 40.01 | 4,826,630 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.48 | 39.26 | 39.42 | 7,338,976 | -1.18(-2.92%) |
Jul 20, 2005 | 40.26 | 40.62 | 39.79 | 40.61 | 5,547,102 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.43 | 39.88 | 40.33 | 4,059,042 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.08 | 39.70 | 39.95 | 3,063,999 | +0.20(+0.51%) |
Jul 15, 2005 | 39.44 | 39.78 | 39.38 | 39.74 | 3,433,983 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.93 | 39.08 | 39.53 | 5,596,581 | +0.35(+0.90%) |
Jul 13, 2005 | 39.44 | 39.51 | 38.92 | 39.18 | 4,991,461 | -0.26(-0.67%) |
Jul 12, 2005 | 38.66 | 39.69 | 38.64 | 39.45 | 7,674,399 | +0.71(+1.84%) |
Jul 11, 2005 | 38.92 | 38.94 | 38.59 | 38.73 | 2,997,092 | +0.19(+0.49%) |
Jul 08, 2005 | 38.34 | 38.81 | 38.15 | 38.54 | 6,234,194 | +0.35(+0.90%) |
Jul 07, 2005 | 37.55 | 38.59 | 37.54 | 38.20 | 6,979,627 | +0.58(+1.55%) |
Jul 06, 2005 | 37.88 | 37.88 | 37.39 | 37.62 | 4,912,295 | -0.33(-0.86%) |
Jul 05, 2005 | 36.98 | 38.02 | 36.88 | 37.94 | 4,256,072 | +1.00(+2.71%) |
Jul 01, 2005 | 37.00 | 37.24 | 36.83 | 36.94 | 3,815,488 | +0.10(+0.28%) |
Jun 30, 2005 | 36.84 | 37.22 | 36.70 | 36.84 | 5,229,698 | -0.33(-0.89%) |
Jun 29, 2005 | 37.68 | 37.78 | 37.10 | 37.17 | 3,542,984 | -0.52(-1.38%) |
Jun 28, 2005 | 37.31 | 37.87 | 37.28 | 37.69 | 4,091,388 | +0.64(+1.74%) |
Jun 27, 2005 | 36.65 | 37.29 | 36.62 | 37.05 | 4,550,877 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.52 | 36.61 | 5,852,985 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.08 | 37.12 | 37.26 | 4,468,609 | -0.61(-1.61%) |
Jun 22, 2005 | 37.07 | 38.02 | 37.05 | 37.87 | 6,417,783 | +0.80(+2.16%) |
Jun 21, 2005 | 37.17 | 37.48 | 36.80 | 37.07 | 4,466,246 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.43 | 37.17 | 5,675,894 | +0.33(+0.88%) |
Jun 17, 2005 | 37.30 | 37.30 | 36.75 | 36.85 | 6,618,061 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.94 | 3,335,764 | -0.30(-0.80%) |
Jun 15, 2005 | 37.20 | 37.24 | 36.39 | 37.24 | 6,621,754 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.05 | 36.39 | 36.93 | 5,410,333 | +0.83(+2.29%) |
Jun 13, 2005 | 36.31 | 36.52 | 36.05 | 36.11 | 3,373,870 | -0.15(-0.41%) |
Jun 10, 2005 | 36.66 | 36.80 | 35.95 | 36.26 | 3,705,157 | -0.26(-0.70%) |
Jun 09, 2005 | 36.36 | 36.84 | 36.23 | 36.51 | 4,340,998 | +0.02(+0.06%) |
Jun 08, 2005 | 36.80 | 36.83 | 36.28 | 36.49 | 4,861,930 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.31 | 36.63 | 36.70 | 5,169,290 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.29 | 36.52 | 2,670,531 | +0.01(+0.04%) |
Jun 03, 2005 | 36.90 | 37.07 | 36.39 | 36.51 | 4,246,914 | -0.49(-1.34%) |
Jun 02, 2005 | 36.56 | 37.19 | 36.55 | 37.00 | 6,093,290 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.77 | 36.06 | 36.45 | 5,242,400 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.43 | 36.18 | 36.36 | 5,538,683 | +0.14(+0.37%) |
May 27, 2005 | 36.09 | 36.46 | 36.09 | 36.22 | 3,341,672 | +0.12(+0.32%) |
May 26, 2005 | 35.99 | 36.24 | 35.49 | 36.11 | 5,616,372 | +0.28(+0.79%) |
May 25, 2005 | 35.65 | 35.97 | 35.45 | 35.82 | 4,910,522 | +0.04(+0.11%) |
May 24, 2005 | 35.25 | 35.88 | 35.17 | 35.78 | 6,413,352 | +0.48(+1.36%) |
May 23, 2005 | 35.26 | 35.47 | 35.06 | 35.30 | 4,103,795 | +0.17(+0.48%) |
May 20, 2005 | 35.48 | 35.48 | 34.98 | 35.13 | 5,589,786 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.81 | 35.22 | 35.66 | 11,655,605 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.24 | 34.01 | 35.22 | 9,974,651 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,479,816 | +0.57(+1.70%) |
May 16, 2005 | 33.00 | 33.64 | 32.97 | 33.51 | 6,015,305 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.31 | 32.83 | 7,264,980 | -0.21(-0.63%) |
May 12, 2005 | 32.16 | 33.53 | 32.16 | 33.04 | 10,854,194 | +0.41(+1.24%) |
May 11, 2005 | 32.13 | 32.67 | 31.97 | 32.63 | 5,083,329 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.39 | 31.89 | 32.17 | 3,657,303 | -0.07(-0.21%) |
May 09, 2005 | 31.75 | 32.24 | 31.73 | 32.23 | 3,402,671 | +0.50(+1.58%) |
May 06, 2005 | 32.05 | 32.35 | 31.65 | 31.73 | 4,604,196 | -0.28(-0.87%) |
May 05, 2005 | 32.16 | 32.52 | 31.82 | 32.01 | 6,095,948 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,571,777 | -0.45(-1.43%) |
May 03, 2005 | 31.85 | 32.14 | 31.62 | 31.79 | 6,456,775 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.96 | 31.55 | 31.96 | 4,713,641 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.84 | 31.42 | 6,607,132 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.48 | 31.72 | 4,863,259 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.97 | 31.15 | 31.75 | 4,507,306 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.53 | 4,335,385 | -0.30(-0.96%) |
Apr 25, 2005 | 31.66 | 32.17 | 31.66 | 31.84 | 4,860,453 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.08 | 31.37 | 31.57 | 5,548,135 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.50 | 31.98 | 32.40 | 4,952,616 | +0.68(+2.13%) |
Apr 20, 2005 | 32.33 | 32.57 | 31.68 | 31.72 | 8,179,084 | -0.70(-2.17%) |
Apr 19, 2005 | 32.50 | 32.59 | 31.65 | 32.42 | 8,478,911 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.40 | 32.92 | 6,309,815 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.50 | 5,425,398 | -0.67(-2.02%) |
Apr 14, 2005 | 33.79 | 33.81 | 33.02 | 33.17 | 4,963,694 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.67 | 4,222,249 | -0.45(-1.33%) |
Apr 12, 2005 | 33.55 | 34.26 | 33.14 | 34.12 | 6,596,202 | +0.44(+1.31%) |
Apr 11, 2005 | 34.01 | 34.01 | 33.53 | 33.68 | 3,195,598 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.24 | 33.81 | 33.89 | 4,759,427 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.20 | 34.35 | 5,963,758 | +0.52(+1.54%) |
Apr 06, 2005 | 34.23 | 34.43 | 33.71 | 33.83 | 3,756,408 | -0.30(-0.89%) |
Apr 05, 2005 | 33.60 | 34.16 | 33.51 | 34.14 | 4,333,318 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.04 | 33.68 | 5,471,185 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.45 | 8,092,385 | -0.42(-1.24%) |
Mar 31, 2005 | 34.28 | 34.53 | 33.86 | 33.87 | 5,245,059 | -0.53(-1.54%) |
Mar 30, 2005 | 34.16 | 34.69 | 34.16 | 34.39 | 3,927,886 | +0.37(+1.09%) |
Mar 29, 2005 | 34.06 | 34.53 | 33.86 | 34.02 | 3,370,621 | -0.15(-0.44%) |
Mar 28, 2005 | 33.91 | 34.58 | 33.89 | 34.17 | 2,913,199 | +0.26(+0.76%) |
Mar 24, 2005 | 34.06 | 34.16 | 33.77 | 33.91 | 3,002,704 | +0.00(+0.00%) |
Mar 23, 2005 | 34.15 | 34.33 | 33.85 | 33.91 | 5,966,121 | -0.24(-0.69%) |
Mar 22, 2005 | 34.06 | 34.79 | 33.86 | 34.15 | 4,975,214 | +0.11(+0.32%) |
Mar 21, 2005 | 34.37 | 34.46 | 33.60 | 34.04 | 3,929,806 | -0.33(-0.95%) |
Mar 18, 2005 | 34.80 | 34.85 | 34.20 | 34.37 | 6,364,464 | -0.45(-1.30%) |
Mar 17, 2005 | 34.85 | 35.01 | 34.45 | 34.82 | 3,572,229 | +0.00(+0.00%) |
Mar 16, 2005 | 34.94 | 35.00 | 34.58 | 34.82 | 5,086,135 | -0.35(-1.00%) |
Mar 15, 2005 | 35.35 | 35.60 | 35.13 | 35.17 | 3,566,468 | -0.14(-0.38%) |
Mar 14, 2005 | 35.27 | 35.38 | 34.92 | 35.31 | 4,046,340 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.52 | 35.01 | 35.04 | 3,815,931 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,253 | +0.18(+0.52%) |
Mar 09, 2005 | 35.14 | 35.43 | 35.09 | 35.22 | 3,339,899 | -0.16(-0.44%) |
Mar 08, 2005 | 35.48 | 35.56 | 35.23 | 35.38 | 3,236,215 | -0.08(-0.23%) |
Mar 07, 2005 | 35.62 | 35.71 | 35.17 | 35.46 | 3,956,687 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.86 | 35.41 | 35.47 | 6,695,898 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.06 | 35.27 | 35.55 | 8,557,635 | +0.43(+1.21%) |
Mar 02, 2005 | 34.67 | 35.50 | 34.44 | 35.12 | 6,172,456 | +0.37(+1.07%) |
Mar 01, 2005 | 34.62 | 35.08 | 34.61 | 34.75 | 4,926,474 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.96 | 34.10 | 34.41 | 4,127,426 | -0.37(-1.07%) |
Feb 25, 2005 | 34.67 | 34.83 | 34.39 | 34.78 | 2,600,522 | +0.16(+0.45%) |
Feb 24, 2005 | 34.54 | 34.65 | 34.24 | 34.62 | 4,514,100 | +0.09(+0.27%) |
Feb 23, 2005 | 33.99 | 34.58 | 33.97 | 34.53 | 5,625,677 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.35 | 33.65 | 33.85 | 7,009,019 | -0.43(-1.24%) |
Feb 18, 2005 | 33.99 | 34.32 | 33.99 | 34.27 | 6,701,215 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.18 | 33.96 | 10,702,065 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,496,764 | -0.51(-1.51%) |
Feb 15, 2005 | 33.65 | 33.76 | 33.43 | 33.73 | 4,512,623 | +0.08(+0.24%) |
Feb 14, 2005 | 33.42 | 33.65 | 33.22 | 33.65 | 4,292,996 | +0.32(+0.95%) |
Feb 11, 2005 | 33.30 | 33.82 | 33.22 | 33.33 | 4,318,252 | +0.12(+0.35%) |
Feb 10, 2005 | 33.81 | 33.90 | 33.16 | 33.22 | 6,786,142 | -0.43(-1.29%) |
Feb 09, 2005 | 33.79 | 34.02 | 33.30 | 33.65 | 9,432,303 | -0.64(-1.86%) |
Feb 08, 2005 | 34.78 | 34.80 | 34.27 | 34.29 | 3,794,958 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.18 | 34.73 | 34.78 | 3,256,007 | -0.10(-0.29%) |
Feb 04, 2005 | 35.12 | 35.26 | 34.73 | 34.88 | 3,861,126 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.03 | 5,351,845 | +0.29(+0.84%) |
Feb 02, 2005 | 34.16 | 35.02 | 34.16 | 34.74 | 4,798,124 | +0.41(+1.20%) |
Feb 01, 2005 | 34.53 | 34.98 | 34.13 | 34.33 | 5,960,804 | -0.05(-0.14%) |
Jan 31, 2005 | 33.89 | 34.52 | 33.81 | 34.37 | 4,216,045 | +0.87(+2.59%) |
Jan 28, 2005 | 34.10 | 34.15 | 33.39 | 33.51 | 4,419,426 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.36 | 33.85 | 33.96 | 4,686,612 | -0.23(-0.67%) |
Jan 26, 2005 | 33.57 | 34.25 | 33.38 | 34.19 | 5,928,458 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.94 | 33.24 | 4,345,872 | +0.29(+0.88%) |
Jan 24, 2005 | 33.55 | 33.55 | 32.93 | 32.95 | 5,276,962 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,947,724 | -0.58(-1.70%) |
Jan 20, 2005 | 33.99 | 34.23 | 33.74 | 33.82 | 6,528,704 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.99 | 33.03 | 33.81 | 4,725,456 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.06 | 32.67 | 33.99 | 4,301,415 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,046 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,005,345 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.68 | 33.28 | 33.68 | 4,884,084 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.72 | 33.32 | 33.32 | 6,124,011 | -0.32(-0.95%) |
Jan 10, 2005 | 33.20 | 33.65 | 33.16 | 33.64 | 5,517,267 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.45 | 32.33 | 33.19 | 9,920,298 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.84 | 20,496,082 | -1.88(-5.42%) |
Jan 05, 2005 | 34.82 | 35.06 | 34.50 | 34.72 | 3,811,943 | +0.03(+0.08%) |
Jan 04, 2005 | 35.31 | 35.32 | 34.64 | 34.69 | 3,580,943 | -0.38(-1.08%) |
Jan 03, 2005 | 35.66 | 35.99 | 34.88 | 35.07 | 6,549,086 | -0.09(-0.25%) |
Dec 31, 2004 | 35.27 | 35.50 | 35.09 | 35.16 | 4,082,526 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.35 | 35.02 | 35.27 | 2,972,869 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.80 | 35.00 | 4,149,433 | -0.11(-0.31%) |
Dec 28, 2004 | 34.82 | 35.17 | 34.71 | 35.11 | 3,835,575 | +0.37(+1.07%) |
Dec 27, 2004 | 34.52 | 35.29 | 34.41 | 34.74 | 5,423,183 | +0.55(+1.60%) |
Dec 23, 2004 | 34.47 | 34.50 | 34.08 | 34.19 | 4,552,059 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.77 | 34.06 | 34.30 | 7,593,756 | +0.04(+0.12%) |
Dec 21, 2004 | 34.43 | 34.53 | 34.14 | 34.26 | 5,977,790 | +0.04(+0.12%) |
Dec 20, 2004 | 34.48 | 34.48 | 34.08 | 34.22 | 4,843,024 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,002,206 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.58 | 34.66 | 4,509,817 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.32 | 34.92 | 35.07 | 3,979,433 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.29 | 34.86 | 35.16 | 3,885,053 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.13 | 34.67 | 34.88 | 3,745,331 | -0.13(-0.37%) |
Dec 10, 2004 | 35.55 | 35.55 | 34.87 | 35.00 | 3,076,997 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,743,706 | +0.18(+0.50%) |
Dec 08, 2004 | 34.53 | 35.00 | 34.39 | 34.98 | 4,824,710 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.90 | 34.30 | 34.45 | 4,603,162 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.10 | 34.54 | 34.60 | 4,110,589 | -0.40(-1.14%) |
Dec 03, 2004 | 34.94 | 35.13 | 34.52 | 35.00 | 7,210,922 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.66 | 34.81 | 35.48 | 9,616,188 | +0.32(+0.91%) |
Dec 01, 2004 | 34.77 | 35.54 | 34.77 | 35.16 | 4,792,216 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.30 | 34.68 | 6,327,391 | -0.46(-1.31%) |
Nov 29, 2004 | 35.35 | 35.35 | 34.90 | 35.14 | 5,824,036 | -0.21(-0.59%) |
Nov 26, 2004 | 35.19 | 35.41 | 35.17 | 35.35 | 1,191,629 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.35 | 35.00 | 35.19 | 5,416,241 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.58 | 35.00 | 3,919,467 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.82 | 34.40 | 34.67 | 4,864,736 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.53 | 34.73 | 5,227,335 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.30 | 34.94 | 5,636,902 | +0.39(+1.14%) |
Nov 17, 2004 | 35.14 | 35.36 | 34.46 | 34.54 | 7,403,668 | -0.30(-0.86%) |
Nov 16, 2004 | 34.77 | 35.09 | 34.60 | 34.84 | 4,671,547 | -0.66(-1.85%) |
Nov 15, 2004 | 35.11 | 35.73 | 35.04 | 35.50 | 4,805,509 | +0.28(+0.79%) |
Nov 12, 2004 | 34.45 | 35.31 | 34.37 | 35.22 | 8,495,601 | +0.85(+2.46%) |
Nov 11, 2004 | 34.45 | 34.67 | 33.82 | 34.37 | 13,417,201 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.77 | 34.39 | 34.45 | 5,805,869 | -0.14(-0.41%) |
Nov 09, 2004 | 34.87 | 34.97 | 34.58 | 34.59 | 4,539,504 | -0.32(-0.91%) |
Nov 08, 2004 | 34.97 | 35.38 | 34.77 | 34.91 | 4,201,423 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,852,671 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,494,927 | +0.65(+1.91%) |
Nov 03, 2004 | 34.81 | 34.83 | 33.83 | 34.10 | 7,016,108 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.95 | 34.06 | 34.19 | 7,117,134 | +0.02(+0.06%) |
Nov 01, 2004 | 33.87 | 34.33 | 33.74 | 34.17 | 7,342,373 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.03 | 33.76 | 33.87 | 8,497,964 | +0.01(+0.04%) |
Oct 28, 2004 | 33.43 | 33.85 | 33.43 | 33.85 | 6,182,352 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.48 | 32.51 | 33.48 | 6,082,655 | +0.67(+2.04%) |
Oct 26, 2004 | 32.50 | 32.98 | 32.31 | 32.81 | 6,590,442 | +0.43(+1.32%) |
Oct 25, 2004 | 32.14 | 32.50 | 31.95 | 32.38 | 4,956,013 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.84 | 32.07 | 32.30 | 4,920,123 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.65 | 32.23 | 32.57 | 4,793,841 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.44 | 32.61 | 5,923,141 | -0.20(-0.60%) |
Oct 19, 2004 | 32.74 | 33.34 | 32.57 | 32.81 | 8,137,433 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.55 | 31.63 | 32.33 | 5,087,169 | +0.58(+1.83%) |
Oct 15, 2004 | 31.27 | 31.84 | 30.87 | 31.75 | 4,006,166 | +0.59(+1.89%) |
Oct 14, 2004 | 31.45 | 31.61 | 30.97 | 31.16 | 3,435,903 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.50 | 31.31 | 31.60 | 5,220,984 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.31 | 31.86 | 32.12 | 4,493,718 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.18 | 32.34 | 4,271,580 | +0.29(+0.91%) |
Oct 08, 2004 | 31.92 | 32.30 | 31.90 | 32.05 | 5,609,430 | +0.14(+0.42%) |
Oct 07, 2004 | 32.15 | 32.63 | 31.89 | 31.91 | 8,746,984 | +0.02(+0.06%) |
Oct 06, 2004 | 31.50 | 31.96 | 31.32 | 31.89 | 3,784,471 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.94 | 31.23 | 31.50 | 3,938,373 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.90 | 31.16 | 31.61 | 4,939,914 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.04 | 30.67 | 30.77 | 4,331,988 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.64 | 5,113,460 | -0.38(-1.22%) |
Sep 29, 2004 | 31.03 | 31.07 | 30.68 | 31.02 | 3,264,426 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.60 | 31.03 | 4,603,310 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.35 | 30.83 | 30.98 | 3,867,034 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,125,636 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.49 | 30.58 | 5,502,497 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,883,937 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.57 | 30.91 | 5,467,492 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.86 | 30.51 | 30.72 | 3,368,701 | +0.04(+0.13%) |
Sep 17, 2004 | 30.74 | 30.78 | 30.36 | 30.68 | 5,174,607 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,988,525 | -0.16(-0.53%) |
Sep 15, 2004 | 31.18 | 31.19 | 30.77 | 30.87 | 4,981,565 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.29 | 30.91 | 31.29 | 3,837,052 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.08 | 31.31 | 3,745,331 | +0.29(+0.94%) |
Sep 10, 2004 | 30.68 | 31.21 | 30.45 | 31.02 | 3,383,470 | +0.44(+1.44%) |
Sep 09, 2004 | 31.01 | 31.29 | 30.46 | 30.58 | 4,321,650 | -0.43(-1.40%) |
Sep 08, 2004 | 31.35 | 31.58 | 30.96 | 31.02 | 4,182,813 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.42 | 30.81 | 31.31 | 6,200,814 | +0.22(+0.70%) |
Sep 03, 2004 | 30.99 | 31.54 | 30.98 | 31.10 | 3,738,537 | +0.14(+0.44%) |
Sep 02, 2004 | 30.45 | 31.11 | 30.34 | 30.96 | 6,801,355 | +0.52(+1.71%) |