Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.47 | 39.61 | 38.47 | 39.48 | 3,192,974 | +0.88(+2.28%) |
Sep 29, 2005 | 38.25 | 38.85 | 37.80 | 38.60 | 3,019,882 | +0.45(+1.18%) |
Sep 28, 2005 | 37.70 | 38.95 | 37.61 | 38.15 | 3,392,363 | +0.10(+0.26%) |
Sep 27, 2005 | 38.99 | 39.29 | 37.84 | 38.05 | 3,915,268 | -0.41(-1.07%) |
Sep 26, 2005 | 38.80 | 38.80 | 37.83 | 38.46 | 3,753,005 | -0.10(-0.26%) |
Sep 23, 2005 | 38.56 | 39.00 | 38.36 | 38.56 | 2,756,792 | -0.35(-0.90%) |
Sep 22, 2005 | 38.91 | 39.56 | 38.68 | 38.91 | 3,290,781 | -0.51(-1.29%) |
Sep 21, 2005 | 40.58 | 40.62 | 39.26 | 39.42 | 4,033,022 | -0.81(-2.01%) |
Sep 20, 2005 | 40.32 | 41.74 | 40.14 | 40.23 | 3,391,464 | -0.06(-0.15%) |
Sep 19, 2005 | 41.22 | 41.24 | 40.01 | 40.29 | 2,190,334 | -0.95(-2.30%) |
Sep 16, 2005 | 39.98 | 41.34 | 39.94 | 41.24 | 3,984,423 | +0.80(+1.98%) |
Sep 15, 2005 | 40.75 | 40.95 | 40.23 | 40.44 | 2,058,943 | -0.23(-0.57%) |
Sep 14, 2005 | 41.12 | 41.55 | 40.53 | 40.67 | 1,807,600 | -0.63(-1.53%) |
Sep 13, 2005 | 41.83 | 41.88 | 40.89 | 41.30 | 2,348,698 | -0.58(-1.38%) |
Sep 12, 2005 | 41.54 | 42.36 | 41.54 | 41.88 | 2,207,883 | +0.02(+0.05%) |
Sep 09, 2005 | 41.86 | 42.73 | 41.57 | 41.86 | 7,677,605 | -0.58(-1.37%) |
Sep 08, 2005 | 42.40 | 42.94 | 42.25 | 42.44 | 2,053,415 | -0.03(-0.07%) |
Sep 07, 2005 | 42.34 | 42.69 | 42.15 | 42.47 | 3,157,504 | +0.06(+0.14%) |
Sep 06, 2005 | 42.20 | 42.81 | 42.07 | 42.41 | 3,547,956 | -0.01(-0.02%) |
Sep 02, 2005 | 42.98 | 43.00 | 41.84 | 42.42 | 1,915,046 | -0.38(-0.89%) |
Sep 01, 2005 | 42.20 | 43.41 | 42.14 | 42.80 | 4,852,074 | +0.66(+1.57%) |
Aug 31, 2005 | 41.00 | 42.15 | 40.83 | 42.14 | 4,596,278 | +1.24(+3.03%) |
Aug 30, 2005 | 40.74 | 40.99 | 40.52 | 40.90 | 2,086,318 | -0.09(-0.22%) |
Aug 29, 2005 | 40.68 | 41.25 | 40.63 | 40.99 | 3,031,639 | -0.06(-0.15%) |
Aug 26, 2005 | 40.25 | 41.26 | 40.19 | 41.05 | 3,462,815 | +0.13(+0.32%) |
Aug 25, 2005 | 39.99 | 41.42 | 39.81 | 40.92 | 3,553,120 | +1.05(+2.63%) |
Aug 24, 2005 | 39.62 | 40.50 | 39.62 | 39.87 | 2,363,447 | +0.02(+0.05%) |
Aug 23, 2005 | 40.25 | 40.40 | 39.79 | 39.85 | 2,757,331 | -0.32(-0.80%) |
Aug 22, 2005 | 40.28 | 41.08 | 40.05 | 40.17 | 2,008,952 | -0.07(-0.17%) |
Aug 19, 2005 | 40.36 | 40.90 | 40.12 | 40.24 | 2,942,130 | -0.36(-0.89%) |
Aug 18, 2005 | 40.62 | 41.24 | 40.36 | 40.60 | 2,275,595 | +0.05(+0.12%) |
Aug 17, 2005 | 41.00 | 41.31 | 40.50 | 40.55 | 3,241,472 | -0.53(-1.29%) |
Aug 16, 2005 | 41.83 | 42.00 | 40.96 | 41.08 | 2,686,719 | -0.63(-1.51%) |
Aug 15, 2005 | 41.41 | 42.14 | 41.17 | 41.71 | 2,978,235 | +0.13(+0.31%) |
Aug 12, 2005 | 41.57 | 41.86 | 41.19 | 41.58 | 3,996,328 | -0.15(-0.36%) |
Aug 11, 2005 | 41.08 | 41.81 | 40.91 | 41.73 | 2,862,951 | +0.46(+1.11%) |
Aug 10, 2005 | 41.25 | 41.83 | 40.73 | 41.27 | 5,344,869 | +0.03(+0.07%) |
Aug 09, 2005 | 39.90 | 42.65 | 39.81 | 41.24 | 19,256,944 | +2.82(+7.34%) |
Aug 08, 2005 | 38.08 | 38.67 | 37.69 | 38.42 | 3,677,316 | +0.30(+0.79%) |
Aug 05, 2005 | 39.56 | 39.65 | 38.06 | 38.12 | 5,062,096 | -1.36(-3.44%) |
Aug 04, 2005 | 40.63 | 40.63 | 39.17 | 39.48 | 4,637,696 | -1.21(-2.97%) |
Aug 03, 2005 | 40.65 | 40.87 | 40.36 | 40.69 | 2,305,030 | -0.15(-0.37%) |
Aug 02, 2005 | 40.45 | 40.96 | 40.38 | 40.84 | 2,857,420 | +0.42(+1.04%) |
Aug 01, 2005 | 39.41 | 40.78 | 39.36 | 40.42 | 5,351,245 | +1.13(+2.88%) |
Jul 29, 2005 | 39.86 | 39.95 | 39.21 | 39.29 | 3,009,005 | -0.61(-1.53%) |
Jul 28, 2005 | 39.70 | 39.91 | 39.55 | 39.90 | 4,748,673 | +0.42(+1.06%) |
Jul 27, 2005 | 38.85 | 39.86 | 38.72 | 39.48 | 8,843,865 | +0.66(+1.70%) |
Jul 26, 2005 | 38.48 | 39.47 | 38.06 | 38.82 | 5,433,849 | +0.32(+0.83%) |
Jul 25, 2005 | 38.60 | 38.99 | 38.02 | 38.50 | 3,270,428 | +0.04(+0.10%) |
Jul 22, 2005 | 38.66 | 38.82 | 38.25 | 38.46 | 4,907,587 | -0.40(-1.03%) |
Jul 21, 2005 | 39.35 | 39.35 | 38.34 | 38.86 | 3,705,822 | -0.40(-1.02%) |
Jul 20, 2005 | 38.19 | 39.56 | 38.05 | 39.26 | 6,027,431 | +1.02(+2.67%) |
Jul 19, 2005 | 38.32 | 38.50 | 37.94 | 38.24 | 2,743,471 | +0.14(+0.37%) |
Jul 18, 2005 | 37.93 | 38.27 | 37.80 | 38.10 | 3,243,509 | +0.28(+0.74%) |
Jul 15, 2005 | 38.00 | 38.14 | 37.26 | 37.82 | 4,310,098 | +0.06(+0.16%) |
Jul 14, 2005 | 36.54 | 37.76 | 36.48 | 37.76 | 4,407,271 | +1.38(+3.79%) |
Jul 13, 2005 | 36.55 | 36.57 | 36.20 | 36.38 | 3,629,096 | +0.04(+0.11%) |
Jul 12, 2005 | 36.22 | 36.54 | 36.06 | 36.34 | 2,890,711 | +0.02(+0.06%) |
Jul 11, 2005 | 35.74 | 36.32 | 35.66 | 36.32 | 4,164,716 | +0.89(+2.51%) |
Jul 08, 2005 | 34.80 | 35.49 | 34.60 | 35.43 | 4,037,797 | +0.67(+1.93%) |
Jul 07, 2005 | 34.38 | 34.77 | 34.20 | 34.76 | 3,431,515 | +0.11(+0.32%) |
Jul 06, 2005 | 34.09 | 34.95 | 33.88 | 34.65 | 3,808,607 | +0.56(+1.64%) |
Jul 05, 2005 | 33.97 | 34.46 | 33.89 | 34.09 | 2,659,900 | +0.01(+0.03%) |
Jul 01, 2005 | 34.35 | 34.55 | 34.00 | 34.08 | 1,768,000 | -0.37(-1.07%) |
Jun 30, 2005 | 34.75 | 35.00 | 34.25 | 34.45 | 2,845,048 | -0.43(-1.23%) |
Jun 29, 2005 | 34.69 | 35.15 | 34.04 | 34.88 | 4,550,810 | +0.52(+1.51%) |
Jun 28, 2005 | 34.00 | 34.61 | 33.83 | 34.36 | 2,528,115 | +0.37(+1.09%) |
Jun 27, 2005 | 34.11 | 34.28 | 33.82 | 33.99 | 3,715,701 | -0.09(-0.26%) |
Jun 24, 2005 | 34.29 | 34.36 | 33.77 | 34.08 | 5,146,769 | -0.11(-0.32%) |
Jun 23, 2005 | 34.91 | 35.10 | 33.96 | 34.19 | 5,216,699 | -0.70(-2.01%) |
Jun 22, 2005 | 35.42 | 35.42 | 34.69 | 34.89 | 3,627,720 | -0.36(-1.02%) |
Jun 21, 2005 | 35.50 | 35.77 | 35.00 | 35.25 | 2,988,298 | -0.15(-0.42%) |
Jun 20, 2005 | 35.81 | 36.31 | 35.40 | 35.40 | 3,105,591 | -0.54(-1.50%) |
Jun 17, 2005 | 35.96 | 36.00 | 35.33 | 35.94 | 7,165,290 | -0.31(-0.86%) |
Jun 16, 2005 | 35.40 | 36.25 | 35.20 | 36.25 | 6,214,302 | +1.22(+3.48%) |
Jun 15, 2005 | 35.10 | 35.35 | 34.57 | 35.03 | 3,695,574 | +0.27(+0.78%) |
Jun 14, 2005 | 34.75 | 35.07 | 34.25 | 34.76 | 4,574,384 | -0.03(-0.09%) |
Jun 13, 2005 | 34.80 | 35.11 | 34.45 | 34.79 | 3,831,760 | -0.22(-0.63%) |
Jun 10, 2005 | 35.48 | 35.63 | 34.64 | 35.01 | 3,897,357 | -0.12(-0.34%) |
Jun 09, 2005 | 33.74 | 36.40 | 33.63 | 35.13 | 15,950,730 | +1.78(+5.34%) |
Jun 08, 2005 | 34.54 | 34.64 | 33.18 | 33.35 | 13,952,180 | -1.72(-4.90%) |
Jun 07, 2005 | 35.79 | 35.79 | 35.00 | 35.07 | 4,023,697 | -0.30(-0.85%) |
Jun 06, 2005 | 36.45 | 36.66 | 34.90 | 35.37 | 6,874,961 | -1.03(-2.83%) |
Jun 03, 2005 | 37.24 | 37.76 | 36.14 | 36.40 | 8,134,419 | -1.67(-4.39%) |
Jun 02, 2005 | 38.27 | 38.50 | 37.70 | 38.07 | 10,922,783 | -1.70(-4.27%) |
Jun 01, 2005 | 39.41 | 40.02 | 39.20 | 39.77 | 3,786,202 | +0.67(+1.71%) |
May 31, 2005 | 39.35 | 39.80 | 38.74 | 39.10 | 3,120,465 | -0.54(-1.36%) |
May 27, 2005 | 39.39 | 39.65 | 38.91 | 39.64 | 2,095,189 | +0.30(+0.76%) |
May 26, 2005 | 38.68 | 39.52 | 38.31 | 39.34 | 6,989,226 | +1.35(+3.55%) |
May 25, 2005 | 38.30 | 38.36 | 37.69 | 37.99 | 2,522,885 | -0.36(-0.94%) |
May 24, 2005 | 38.99 | 39.13 | 38.10 | 38.35 | 3,029,000 | -0.76(-1.94%) |
May 23, 2005 | 38.54 | 39.18 | 38.52 | 39.11 | 2,925,240 | +0.05(+0.13%) |
May 20, 2005 | 39.94 | 39.98 | 38.66 | 39.06 | 5,208,128 | -0.89(-2.23%) |
May 19, 2005 | 39.18 | 39.95 | 38.79 | 39.95 | 3,038,924 | +0.69(+1.76%) |
May 18, 2005 | 38.77 | 39.51 | 38.45 | 39.26 | 3,282,500 | +0.61(+1.58%) |
May 17, 2005 | 38.44 | 38.83 | 38.28 | 38.65 | 3,315,395 | +0.10(+0.26%) |
May 16, 2005 | 38.90 | 39.10 | 38.21 | 38.55 | 2,332,326 | -0.35(-0.90%) |
May 13, 2005 | 39.37 | 39.62 | 38.52 | 38.90 | 4,721,025 | -0.44(-1.12%) |
May 12, 2005 | 38.74 | 39.50 | 38.43 | 39.34 | 5,162,419 | +0.57(+1.47%) |
May 11, 2005 | 39.02 | 39.19 | 38.01 | 38.77 | 4,276,603 | -0.14(-0.36%) |
May 10, 2005 | 38.52 | 39.45 | 38.28 | 38.91 | 4,347,514 | +0.21(+0.54%) |
May 09, 2005 | 38.61 | 38.87 | 38.16 | 38.70 | 3,033,765 | +0.25(+0.65%) |
May 06, 2005 | 38.89 | 39.02 | 38.33 | 38.45 | 2,676,925 | -0.07(-0.18%) |
May 05, 2005 | 38.60 | 38.76 | 38.00 | 38.52 | 3,204,174 | -0.20(-0.52%) |
May 04, 2005 | 38.34 | 39.11 | 38.25 | 38.72 | 5,194,837 | +1.00(+2.65%) |
May 03, 2005 | 37.47 | 37.97 | 37.37 | 37.72 | 5,849,407 | +0.40(+1.07%) |
May 02, 2005 | 36.38 | 37.62 | 36.38 | 37.32 | 5,051,714 | +1.08(+2.98%) |
Apr 29, 2005 | 36.15 | 36.49 | 35.50 | 36.24 | 3,499,895 | +0.26(+0.72%) |
Apr 28, 2005 | 36.41 | 37.31 | 35.98 | 35.98 | 6,826,228 | +0.14(+0.39%) |
Apr 27, 2005 | 36.30 | 36.45 | 35.60 | 35.84 | 3,544,388 | -0.37(-1.02%) |
Apr 26, 2005 | 35.42 | 36.85 | 35.27 | 36.21 | 4,514,185 | +0.86(+2.43%) |
Apr 25, 2005 | 35.70 | 35.70 | 35.00 | 35.35 | 2,606,480 | -0.03(-0.08%) |
Apr 22, 2005 | 35.21 | 36.36 | 35.19 | 35.38 | 3,298,316 | -0.04(-0.11%) |
Apr 21, 2005 | 35.26 | 35.55 | 34.92 | 35.42 | 2,711,925 | +0.62(+1.78%) |
Apr 20, 2005 | 35.42 | 35.73 | 34.75 | 34.80 | 3,898,609 | -0.67(-1.89%) |
Apr 19, 2005 | 35.81 | 36.12 | 35.26 | 35.47 | 3,575,961 | -0.26(-0.73%) |
Apr 18, 2005 | 35.80 | 36.12 | 35.60 | 35.73 | 3,020,317 | -0.06(-0.17%) |
Apr 15, 2005 | 35.66 | 36.48 | 35.52 | 35.79 | 5,536,888 | -0.25(-0.69%) |
Apr 14, 2005 | 36.67 | 36.84 | 35.84 | 36.04 | 3,399,701 | -0.41(-1.12%) |
Apr 13, 2005 | 36.90 | 37.09 | 36.27 | 36.45 | 6,033,729 | -0.25(-0.68%) |
Apr 12, 2005 | 35.78 | 36.70 | 35.70 | 36.70 | 4,689,195 | +0.95(+2.66%) |
Apr 11, 2005 | 35.90 | 36.79 | 35.46 | 35.75 | 4,450,622 | -0.33(-0.91%) |
Apr 08, 2005 | 36.59 | 36.68 | 35.95 | 36.08 | 3,276,982 | -0.45(-1.23%) |
Apr 07, 2005 | 35.50 | 36.80 | 35.47 | 36.53 | 6,949,640 | +1.13(+3.19%) |
Apr 06, 2005 | 35.50 | 35.79 | 34.88 | 35.40 | 7,843,293 | +0.63(+1.81%) |
Apr 05, 2005 | 34.83 | 35.09 | 34.34 | 34.77 | 4,193,842 | +0.16(+0.46%) |
Apr 04, 2005 | 34.68 | 35.01 | 34.21 | 34.61 | 5,360,289 | -0.13(-0.37%) |
Apr 01, 2005 | 34.67 | 35.34 | 34.21 | 34.74 | 12,637,852 | +0.23(+0.67%) |
Mar 31, 2005 | 34.59 | 35.13 | 33.85 | 34.51 | 41,080,668 | -3.84(-10.01%) |
Mar 30, 2005 | 37.91 | 38.50 | 37.67 | 38.35 | 4,104,300 | +0.66(+1.75%) |
Mar 29, 2005 | 38.10 | 38.70 | 37.45 | 37.69 | 5,129,890 | -0.41(-1.08%) |
Mar 28, 2005 | 39.00 | 39.26 | 38.10 | 38.10 | 3,711,141 | -0.70(-1.80%) |
Mar 24, 2005 | 38.65 | 39.34 | 38.40 | 38.80 | 4,592,340 | +0.70(+1.84%) |
Mar 23, 2005 | 38.02 | 38.71 | 38.02 | 38.10 | 3,633,481 | +0.00(+0.00%) |
Mar 22, 2005 | 38.37 | 38.50 | 37.93 | 38.10 | 7,341,616 | -0.17(-0.44%) |
Mar 21, 2005 | 37.99 | 38.65 | 37.98 | 38.27 | 3,715,661 | +0.01(+0.03%) |
Mar 18, 2005 | 38.28 | 38.61 | 37.74 | 38.26 | 5,885,479 | +0.10(+0.26%) |
Mar 17, 2005 | 37.47 | 38.89 | 37.47 | 38.16 | 10,857,691 | +0.97(+2.61%) |
Mar 16, 2005 | 38.02 | 39.03 | 34.30 | 37.19 | 29,895,520 | -0.88(-2.31%) |
Mar 15, 2005 | 39.42 | 39.90 | 38.07 | 38.07 | 7,265,105 | -1.34(-3.40%) |
Mar 14, 2005 | 38.32 | 39.54 | 38.05 | 39.41 | 6,362,475 | +1.38(+3.63%) |
Mar 11, 2005 | 38.80 | 39.19 | 38.00 | 38.03 | 5,536,238 | -0.58(-1.50%) |
Mar 10, 2005 | 39.40 | 39.86 | 37.94 | 38.61 | 10,670,456 | -0.70(-1.78%) |
Mar 09, 2005 | 38.50 | 39.66 | 38.33 | 39.31 | 12,760,748 | +0.96(+2.50%) |
Mar 08, 2005 | 37.70 | 38.55 | 37.18 | 38.35 | 14,037,276 | +0.76(+2.02%) |
Mar 07, 2005 | 38.11 | 38.26 | 37.50 | 37.59 | 10,664,261 | +0.06(+0.16%) |
Mar 04, 2005 | 38.47 | 38.52 | 37.45 | 37.53 | 24,063,616 | -1.80(-4.58%) |
Mar 03, 2005 | 41.48 | 41.56 | 38.80 | 39.33 | 21,444,106 | -1.55(-3.79%) |
Mar 02, 2005 | 41.73 | 42.25 | 40.74 | 40.88 | 24,569,674 | -0.38(-0.92%) |
Mar 01, 2005 | 40.00 | 41.48 | 39.12 | 41.26 | 52,544,848 | +2.61(+6.75%) |
Feb 28, 2005 | 37.79 | 41.56 | 35.86 | 38.65 | 118,301,624 | -28.63(-42.55%) |
Feb 25, 2005 | 66.45 | 67.39 | 66.04 | 67.28 | 1,977,500 | +0.60(+0.90%) |
Feb 24, 2005 | 65.09 | 66.77 | 64.13 | 66.68 | 3,896,137 | +1.10(+1.68%) |
Feb 23, 2005 | 65.73 | 66.07 | 65.09 | 65.58 | 1,736,703 | +0.24(+0.37%) |
Feb 22, 2005 | 67.06 | 67.50 | 65.33 | 65.34 | 3,082,303 | -1.63(-2.43%) |
Feb 18, 2005 | 67.55 | 67.60 | 66.85 | 66.97 | 2,614,908 | -0.60(-0.89%) |
Feb 17, 2005 | 68.70 | 70.00 | 67.50 | 67.57 | 7,422,040 | +0.28(+0.42%) |
Feb 16, 2005 | 66.85 | 67.50 | 66.26 | 67.29 | 1,876,943 | +0.25(+0.37%) |
Feb 15, 2005 | 67.00 | 68.00 | 66.30 | 67.04 | 2,866,369 | +0.05(+0.07%) |
Feb 14, 2005 | 66.60 | 67.08 | 66.40 | 66.99 | 1,834,240 | +0.29(+0.43%) |
Feb 11, 2005 | 65.99 | 67.31 | 65.45 | 66.70 | 2,956,592 | +0.78(+1.18%) |
Feb 10, 2005 | 65.23 | 66.10 | 64.99 | 65.92 | 2,527,311 | +0.89(+1.37%) |
Feb 09, 2005 | 66.51 | 66.81 | 65.02 | 65.03 | 3,386,370 | -1.20(-1.81%) |
Feb 08, 2005 | 67.63 | 67.70 | 65.76 | 66.23 | 4,683,714 | +0.08(+0.12%) |
Feb 07, 2005 | 67.00 | 67.01 | 65.75 | 66.15 | 3,413,387 | -0.80(-1.19%) |
Feb 04, 2005 | 64.87 | 66.99 | 64.87 | 66.95 | 3,573,544 | +1.77(+2.72%) |
Feb 03, 2005 | 65.71 | 65.90 | 64.76 | 65.18 | 2,000,747 | -0.32(-0.49%) |
Feb 02, 2005 | 65.08 | 65.90 | 64.53 | 65.50 | 2,983,981 | +0.78(+1.21%) |
Feb 01, 2005 | 64.78 | 65.35 | 64.21 | 64.72 | 2,313,623 | -0.24(-0.37%) |
Jan 31, 2005 | 63.50 | 65.35 | 63.34 | 64.96 | 4,198,210 | +2.76(+4.44%) |
Jan 28, 2005 | 63.40 | 63.71 | 61.27 | 62.20 | 4,691,818 | -1.49(-2.34%) |
Jan 27, 2005 | 63.53 | 64.72 | 62.94 | 63.69 | 3,866,835 | +0.22(+0.35%) |
Jan 26, 2005 | 63.33 | 64.31 | 63.00 | 63.47 | 3,666,464 | +0.39(+0.62%) |
Jan 25, 2005 | 63.40 | 64.34 | 62.32 | 63.08 | 3,217,886 | +0.08(+0.13%) |
Jan 24, 2005 | 64.95 | 64.95 | 61.76 | 63.00 | 4,922,322 | -1.83(-2.82%) |
Jan 21, 2005 | 65.00 | 65.54 | 64.17 | 64.83 | 5,277,312 | +0.00(+0.00%) |
Jan 20, 2005 | 66.93 | 67.82 | 64.65 | 64.83 | 6,126,374 | -2.10(-3.14%) |
Jan 19, 2005 | 67.63 | 68.19 | 66.81 | 66.93 | 2,919,004 | -0.87(-1.28%) |
Jan 18, 2005 | 65.97 | 68.39 | 65.94 | 67.80 | 3,958,124 | +1.22(+1.83%) |
Jan 14, 2005 | 64.95 | 66.67 | 64.62 | 66.58 | 3,153,331 | +1.71(+2.64%) |
Jan 13, 2005 | 66.93 | 67.11 | 64.76 | 64.87 | 3,596,267 | -2.24(-3.34%) |
Jan 12, 2005 | 65.96 | 67.11 | 65.93 | 67.11 | 3,536,348 | +1.31(+1.99%) |
Jan 11, 2005 | 66.11 | 66.65 | 65.56 | 65.80 | 2,948,442 | -1.02(-1.53%) |
Jan 10, 2005 | 65.70 | 67.54 | 65.70 | 66.82 | 4,435,009 | +0.73(+1.10%) |
Jan 07, 2005 | 66.23 | 66.70 | 65.35 | 66.09 | 3,257,025 | +0.90(+1.38%) |
Jan 06, 2005 | 64.88 | 65.87 | 64.45 | 65.19 | 2,963,882 | +0.35(+0.54%) |
Jan 05, 2005 | 64.91 | 65.48 | 63.82 | 64.84 | 3,616,916 | +0.08(+0.12%) |
Jan 04, 2005 | 66.84 | 67.41 | 64.29 | 64.76 | 3,921,329 | -1.53(-2.31%) |
Jan 03, 2005 | 66.92 | 67.80 | 66.15 | 66.29 | 3,530,182 | -0.32(-0.48%) |
Dec 31, 2004 | 67.08 | 67.56 | 66.61 | 66.61 | 1,713,600 | -0.60(-0.89%) |
Dec 30, 2004 | 67.71 | 67.95 | 66.77 | 67.21 | 1,225,900 | -0.71(-1.05%) |
Dec 29, 2004 | 67.86 | 68.00 | 67.34 | 67.92 | 2,247,200 | +0.06(+0.09%) |
Dec 28, 2004 | 66.02 | 68.13 | 65.64 | 67.86 | 3,863,100 | +2.31(+3.52%) |
Dec 27, 2004 | 66.59 | 67.00 | 65.00 | 65.55 | 2,944,000 | -0.76(-1.15%) |
Dec 23, 2004 | 65.50 | 66.77 | 65.34 | 66.31 | 2,032,300 | +0.67(+1.02%) |
Dec 22, 2004 | 65.50 | 65.78 | 64.95 | 65.64 | 2,139,400 | -0.28(-0.42%) |
Dec 21, 2004 | 65.93 | 66.22 | 65.32 | 65.92 | 2,540,700 | +0.08(+0.12%) |
Dec 20, 2004 | 65.11 | 65.92 | 64.85 | 65.84 | 2,576,400 | +1.04(+1.60%) |
Dec 17, 2004 | 65.85 | 66.88 | 64.80 | 64.80 | 4,592,500 | -1.09(-1.65%) |
Dec 16, 2004 | 65.71 | 66.48 | 65.30 | 65.89 | 3,414,200 | +0.98(+1.51%) |
Dec 15, 2004 | 66.00 | 66.69 | 64.67 | 64.91 | 3,603,400 | -1.28(-1.93%) |
Dec 14, 2004 | 65.51 | 66.29 | 65.09 | 66.19 | 3,194,700 | -0.10(-0.15%) |
Dec 13, 2004 | 66.03 | 66.40 | 65.43 | 66.29 | 4,175,300 | +0.76(+1.16%) |
Dec 10, 2004 | 65.76 | 65.90 | 64.59 | 65.53 | 4,408,100 | -0.59(-0.89%) |
Dec 09, 2004 | 64.49 | 66.30 | 63.75 | 66.12 | 6,323,200 | +1.59(+2.46%) |
Dec 08, 2004 | 61.83 | 64.94 | 61.83 | 64.53 | 8,251,600 | +3.06(+4.98%) |
Dec 07, 2004 | 61.38 | 62.50 | 61.28 | 61.47 | 3,546,700 | +0.08(+0.13%) |
Dec 06, 2004 | 61.05 | 61.90 | 60.65 | 61.39 | 2,226,700 | -0.17(-0.28%) |
Dec 03, 2004 | 61.44 | 62.08 | 60.81 | 61.56 | 3,307,500 | -0.34(-0.55%) |
Dec 02, 2004 | 60.50 | 61.99 | 60.36 | 61.90 | 3,491,100 | +1.34(+2.21%) |
Dec 01, 2004 | 59.15 | 60.74 | 59.12 | 60.56 | 5,904,200 | +1.88(+3.20%) |
Nov 30, 2004 | 58.94 | 59.12 | 57.84 | 58.68 | 3,810,100 | -0.22(-0.37%) |
Nov 29, 2004 | 59.04 | 59.30 | 57.87 | 58.90 | 4,280,700 | +0.47(+0.80%) |
Nov 26, 2004 | 58.40 | 58.90 | 58.22 | 58.43 | 1,101,400 | -0.16(-0.27%) |
Nov 24, 2004 | 59.18 | 59.95 | 57.84 | 58.59 | 9,390,000 | +1.16(+2.02%) |
Nov 23, 2004 | 57.16 | 57.75 | 55.61 | 57.43 | 6,845,900 | +0.29(+0.51%) |
Nov 22, 2004 | 55.82 | 57.22 | 54.30 | 57.14 | 6,481,800 | +1.80(+3.25%) |
Nov 19, 2004 | 56.02 | 56.64 | 55.01 | 55.34 | 6,839,100 | -2.18(-3.79%) |
Nov 18, 2004 | 56.65 | 57.90 | 56.65 | 57.52 | 2,835,900 | +0.46(+0.81%) |
Nov 17, 2004 | 58.42 | 59.16 | 56.75 | 57.06 | 3,908,500 | -1.25(-2.14%) |
Nov 16, 2004 | 58.69 | 59.47 | 58.13 | 58.31 | 2,101,700 | -0.44(-0.75%) |
Nov 15, 2004 | 58.82 | 59.13 | 58.39 | 58.75 | 2,535,900 | -0.29(-0.49%) |
Nov 12, 2004 | 60.40 | 60.45 | 58.70 | 59.04 | 4,998,300 | -1.08(-1.80%) |
Nov 11, 2004 | 60.13 | 60.68 | 59.67 | 60.12 | 2,714,700 | +0.48(+0.80%) |
Nov 10, 2004 | 60.48 | 60.81 | 59.36 | 59.64 | 2,672,700 | -0.86(-1.42%) |
Nov 09, 2004 | 60.65 | 61.07 | 59.83 | 60.50 | 4,447,000 | +0.10(+0.17%) |
Nov 08, 2004 | 61.92 | 62.33 | 60.34 | 60.40 | 5,401,400 | -0.46(-0.76%) |
Nov 05, 2004 | 60.19 | 61.95 | 59.70 | 60.86 | 5,018,000 | +0.96(+1.60%) |
Nov 04, 2004 | 58.09 | 60.29 | 57.72 | 59.90 | 5,073,900 | -0.39(-0.65%) |
Nov 03, 2004 | 58.50 | 60.86 | 58.12 | 60.29 | 4,990,500 | +3.21(+5.62%) |
Nov 02, 2004 | 57.90 | 59.39 | 56.89 | 57.08 | 3,692,200 | -0.57(-0.99%) |
Nov 01, 2004 | 57.94 | 58.62 | 57.26 | 57.65 | 4,107,100 | -0.51(-0.88%) |
Oct 29, 2004 | 59.64 | 59.98 | 57.52 | 58.16 | 4,947,800 | -1.45(-2.43%) |
Oct 28, 2004 | 57.93 | 60.18 | 57.22 | 59.61 | 4,889,000 | +1.09(+1.86%) |
Oct 27, 2004 | 55.92 | 58.65 | 55.87 | 58.52 | 4,677,100 | +1.84(+3.25%) |
Oct 26, 2004 | 55.84 | 56.69 | 55.70 | 56.68 | 3,601,700 | +0.88(+1.58%) |
Oct 25, 2004 | 56.56 | 56.85 | 55.25 | 55.80 | 3,086,600 | -0.98(-1.73%) |
Oct 22, 2004 | 58.30 | 58.50 | 56.75 | 56.78 | 2,694,200 | -1.49(-2.56%) |
Oct 21, 2004 | 58.09 | 58.44 | 56.80 | 58.27 | 2,324,900 | +0.20(+0.34%) |
Oct 20, 2004 | 56.90 | 58.30 | 56.58 | 58.07 | 2,597,100 | +1.01(+1.77%) |
Oct 19, 2004 | 57.80 | 58.35 | 56.91 | 57.06 | 1,976,700 | -0.94(-1.62%) |
Oct 18, 2004 | 57.62 | 58.24 | 57.20 | 58.00 | 2,944,800 | -0.02(-0.03%) |
Oct 15, 2004 | 57.05 | 58.23 | 56.50 | 58.02 | 3,928,600 | +1.14(+2.00%) |
Oct 14, 2004 | 57.81 | 58.74 | 56.41 | 56.88 | 5,574,400 | -1.01(-1.74%) |
Oct 13, 2004 | 59.96 | 60.05 | 57.64 | 57.89 | 3,361,600 | -1.93(-3.23%) |
Oct 12, 2004 | 59.99 | 60.33 | 59.23 | 59.82 | 2,290,000 | -0.44(-0.73%) |
Oct 11, 2004 | 60.02 | 60.80 | 58.95 | 60.26 | 3,580,500 | +1.31(+2.22%) |
Oct 08, 2004 | 58.60 | 59.63 | 57.70 | 58.95 | 6,706,900 | -1.20(-2.00%) |
Oct 07, 2004 | 62.09 | 62.09 | 59.96 | 60.15 | 3,153,200 | -2.15(-3.45%) |
Oct 06, 2004 | 61.74 | 62.31 | 61.45 | 62.30 | 2,554,300 | +0.42(+0.68%) |
Oct 05, 2004 | 61.82 | 62.67 | 61.65 | 61.88 | 2,508,400 | -0.56(-0.90%) |
Oct 04, 2004 | 62.55 | 63.10 | 61.95 | 62.44 | 3,012,700 | -0.43(-0.68%) |