Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.22 | 27.24 | 26.93 | 27.04 | 4,153,948 | -0.08(-0.29%) |
Aug 30, 2005 | 27.24 | 27.24 | 26.79 | 27.12 | 4,433,373 | -0.18(-0.66%) |
Aug 29, 2005 | 27.27 | 27.44 | 27.20 | 27.30 | 2,734,783 | -0.23(-0.84%) |
Aug 26, 2005 | 27.48 | 27.65 | 27.26 | 27.53 | 3,610,559 | -0.06(-0.22%) |
Aug 25, 2005 | 27.92 | 28.02 | 27.34 | 27.59 | 5,339,557 | -0.44(-1.57%) |
Aug 24, 2005 | 26.98 | 28.23 | 26.87 | 28.03 | 9,529,929 | +0.98(+3.62%) |
Aug 23, 2005 | 26.19 | 27.13 | 26.05 | 27.05 | 6,014,035 | +0.87(+3.32%) |
Aug 22, 2005 | 26.20 | 26.37 | 26.00 | 26.18 | 3,513,345 | +0.02(+0.08%) |
Aug 19, 2005 | 26.58 | 26.76 | 26.15 | 26.16 | 4,252,504 | -0.44(-1.65%) |
Aug 18, 2005 | 26.83 | 27.08 | 26.57 | 26.60 | 5,716,866 | -0.23(-0.86%) |
Aug 17, 2005 | 26.18 | 26.95 | 26.08 | 26.83 | 5,301,516 | +0.65(+2.48%) |
Aug 16, 2005 | 26.84 | 26.90 | 26.01 | 26.18 | 5,233,982 | -0.67(-2.50%) |
Aug 15, 2005 | 26.88 | 27.03 | 26.68 | 26.85 | 4,644,089 | +0.01(+0.04%) |
Aug 12, 2005 | 26.57 | 26.87 | 26.42 | 26.84 | 4,887,977 | +0.15(+0.56%) |
Aug 11, 2005 | 25.97 | 26.82 | 25.93 | 26.69 | 6,133,596 | +0.78(+3.01%) |
Aug 10, 2005 | 26.62 | 26.71 | 25.80 | 25.91 | 7,220,568 | -0.66(-2.48%) |
Aug 09, 2005 | 26.95 | 26.95 | 26.38 | 26.57 | 7,533,536 | -0.17(-0.64%) |
Aug 08, 2005 | 27.21 | 27.25 | 26.50 | 26.74 | 7,044,508 | -0.36(-1.33%) |
Aug 05, 2005 | 26.89 | 27.28 | 26.83 | 27.10 | 8,452,321 | +0.07(+0.26%) |
Aug 04, 2005 | 27.88 | 28.01 | 26.90 | 27.03 | 12,027,097 | -1.07(-3.81%) |
Aug 03, 2005 | 28.59 | 28.59 | 28.01 | 28.10 | 7,726,529 | -0.52(-1.82%) |
Aug 02, 2005 | 28.37 | 28.93 | 27.76 | 28.62 | 9,825,223 | -0.84(-2.85%) |
Aug 01, 2005 | 29.53 | 29.83 | 29.23 | 29.46 | 6,132,690 | -0.18(-0.61%) |
Jul 29, 2005 | 30.14 | 30.40 | 29.54 | 29.64 | 4,484,503 | -0.47(-1.56%) |
Jul 28, 2005 | 29.71 | 30.13 | 29.58 | 30.11 | 4,650,295 | +0.29(+0.97%) |
Jul 27, 2005 | 29.71 | 29.91 | 29.51 | 29.82 | 4,229,644 | +0.07(+0.24%) |
Jul 26, 2005 | 29.36 | 29.99 | 29.35 | 29.75 | 5,516,599 | +0.10(+0.34%) |
Jul 25, 2005 | 29.80 | 29.97 | 29.55 | 29.65 | 5,305,037 | -0.13(-0.44%) |
Jul 22, 2005 | 29.62 | 29.80 | 29.38 | 29.78 | 5,649,517 | +0.25(+0.85%) |
Jul 21, 2005 | 29.32 | 29.68 | 29.07 | 29.53 | 5,674,256 | +0.07(+0.24%) |
Jul 20, 2005 | 29.17 | 29.50 | 28.82 | 29.46 | 4,397,849 | +0.15(+0.51%) |
Jul 19, 2005 | 29.28 | 29.42 | 28.37 | 29.31 | 5,713,101 | +0.47(+1.63%) |
Jul 18, 2005 | 28.76 | 29.05 | 28.76 | 28.84 | 3,865,617 | -0.06(-0.21%) |
Jul 15, 2005 | 29.25 | 29.37 | 28.65 | 28.90 | 5,433,326 | -0.23(-0.79%) |
Jul 14, 2005 | 29.25 | 29.47 | 28.90 | 29.13 | 5,066,589 | +0.08(+0.28%) |
Jul 13, 2005 | 28.62 | 29.21 | 28.50 | 29.05 | 8,453,300 | +0.60(+2.11%) |
Jul 12, 2005 | 28.05 | 28.67 | 27.82 | 28.45 | 6,197,765 | +0.46(+1.64%) |
Jul 11, 2005 | 27.75 | 28.04 | 27.43 | 27.99 | 7,229,367 | +0.06(+0.21%) |
Jul 08, 2005 | 27.66 | 28.02 | 27.18 | 27.93 | 5,597,119 | +0.42(+1.53%) |
Jul 07, 2005 | 26.67 | 27.84 | 26.60 | 27.51 | 11,020,079 | +0.59(+2.19%) |
Jul 06, 2005 | 27.72 | 27.87 | 26.25 | 26.92 | 14,992,649 | -1.06(-3.79%) |
Jul 05, 2005 | 28.34 | 28.69 | 27.94 | 27.98 | 6,146,700 | -0.47(-1.65%) |
Jul 01, 2005 | 28.74 | 28.82 | 28.36 | 28.45 | 3,151,000 | -0.16(-0.56%) |
Jun 30, 2005 | 29.25 | 29.29 | 28.49 | 28.61 | 5,151,332 | -0.49(-1.68%) |
Jun 29, 2005 | 29.02 | 29.34 | 28.79 | 29.10 | 6,859,765 | +0.40(+1.39%) |
Jun 28, 2005 | 29.04 | 29.05 | 28.25 | 28.70 | 7,916,337 | -0.14(-0.49%) |
Jun 27, 2005 | 29.33 | 29.40 | 28.63 | 28.84 | 5,511,785 | -0.40(-1.37%) |
Jun 24, 2005 | 29.95 | 30.09 | 29.17 | 29.24 | 5,812,915 | -0.81(-2.70%) |
Jun 23, 2005 | 30.74 | 30.80 | 29.90 | 30.05 | 6,167,774 | -0.51(-1.67%) |
Jun 22, 2005 | 30.86 | 30.96 | 30.34 | 30.56 | 7,651,369 | -0.23(-0.75%) |
Jun 21, 2005 | 31.04 | 31.20 | 30.70 | 30.79 | 5,545,109 | -0.30(-0.96%) |
Jun 20, 2005 | 31.11 | 31.59 | 31.09 | 31.09 | 4,230,535 | -0.25(-0.80%) |
Jun 17, 2005 | 31.08 | 31.34 | 30.60 | 31.34 | 18,874,764 | -1.07(-3.30%) |
Jun 16, 2005 | 32.03 | 32.50 | 31.86 | 32.41 | 6,387,996 | +0.41(+1.28%) |
Jun 15, 2005 | 32.39 | 32.44 | 31.41 | 32.00 | 4,754,036 | +0.02(+0.06%) |
Jun 14, 2005 | 31.84 | 32.00 | 31.63 | 31.98 | 3,019,693 | +0.33(+1.04%) |
Jun 13, 2005 | 31.10 | 31.92 | 30.76 | 31.65 | 6,665,315 | +0.52(+1.67%) |
Jun 10, 2005 | 32.59 | 32.69 | 29.90 | 31.13 | 19,917,534 | -1.36(-4.19%) |
Jun 09, 2005 | 32.26 | 32.75 | 32.09 | 32.49 | 3,479,114 | +0.23(+0.71%) |
Jun 08, 2005 | 32.46 | 32.67 | 32.20 | 32.26 | 3,537,943 | +0.00(+0.00%) |
Jun 07, 2005 | 32.51 | 32.92 | 32.11 | 32.26 | 3,784,760 | -0.19(-0.59%) |
Jun 06, 2005 | 32.44 | 32.72 | 32.21 | 32.45 | 3,699,796 | -0.09(-0.28%) |
Jun 03, 2005 | 32.90 | 33.00 | 32.39 | 32.54 | 3,115,276 | -0.55(-1.66%) |
Jun 02, 2005 | 33.23 | 33.31 | 32.88 | 33.09 | 4,164,131 | -0.09(-0.27%) |
Jun 01, 2005 | 33.03 | 33.44 | 32.90 | 33.18 | 4,618,690 | +0.06(+0.18%) |
May 31, 2005 | 32.98 | 33.19 | 32.79 | 33.12 | 4,010,368 | -0.05(-0.15%) |
May 27, 2005 | 33.10 | 33.32 | 32.90 | 33.17 | 3,499,698 | +0.07(+0.21%) |
May 26, 2005 | 32.96 | 33.18 | 32.30 | 33.10 | 7,506,311 | +0.34(+1.04%) |
May 25, 2005 | 32.24 | 32.80 | 32.21 | 32.76 | 6,483,021 | +0.34(+1.05%) |
May 24, 2005 | 31.42 | 32.50 | 31.27 | 32.42 | 6,482,600 | +16.74(+106.76%) |
May 23, 2005 | 15.50 | 15.81 | 15.47 | 15.68 | 5,400,208 | +0.12(+0.79%) |
May 20, 2005 | 15.50 | 15.62 | 15.42 | 15.56 | 4,667,588 | +0.03(+0.18%) |
May 19, 2005 | 15.28 | 15.53 | 15.27 | 15.53 | 4,287,110 | -15.02(-49.17%) |
May 18, 2005 | 29.95 | 30.70 | 29.73 | 30.55 | 13,364,400 | +0.66(+2.21%) |
May 17, 2005 | 29.80 | 29.89 | 29.32 | 29.89 | 8,955,200 | -0.06(-0.22%) |
May 16, 2005 | 29.49 | 30.02 | 29.34 | 29.95 | 11,332,000 | +0.90(+3.12%) |
May 13, 2005 | 29.03 | 29.15 | 28.70 | 29.05 | 10,528,800 | +0.16(+0.55%) |
May 12, 2005 | 29.04 | 29.24 | 28.56 | 28.89 | 8,212,000 | -0.07(-0.26%) |
May 11, 2005 | 28.75 | 29.07 | 28.39 | 28.96 | 9,568,000 | +0.20(+0.71%) |
May 10, 2005 | 29.04 | 29.17 | 28.55 | 28.76 | 12,670,000 | -0.57(-1.96%) |
May 09, 2005 | 28.92 | 29.36 | 28.88 | 29.34 | 11,560,800 | +0.48(+1.68%) |
May 06, 2005 | 28.77 | 28.98 | 28.47 | 28.85 | 9,737,600 | +0.39(+1.37%) |
May 05, 2005 | 28.77 | 28.80 | 28.14 | 28.46 | 9,724,000 | -0.31(-1.09%) |
May 04, 2005 | 28.89 | 29.11 | 28.66 | 28.77 | 11,517,600 | +0.13(+0.45%) |
May 03, 2005 | 28.50 | 28.89 | 28.49 | 28.64 | 16,866,800 | +0.07(+0.24%) |
May 02, 2005 | 29.87 | 30.11 | 28.27 | 28.57 | 31,926,800 | -1.16(-3.90%) |
Apr 29, 2005 | 29.52 | 29.91 | 29.07 | 29.73 | 14,988,000 | +0.50(+1.71%) |
Apr 28, 2005 | 28.98 | 29.50 | 28.79 | 29.23 | 16,004,000 | +0.01(+0.03%) |
Apr 27, 2005 | 29.48 | 29.80 | 28.95 | 29.23 | 22,160,000 | -0.33(-1.13%) |
Apr 26, 2005 | 29.88 | 30.38 | 29.48 | 29.56 | 15,584,000 | -0.46(-1.53%) |
Apr 25, 2005 | 30.38 | 30.38 | 29.55 | 30.02 | 19,929,600 | -0.12(-0.41%) |
Apr 22, 2005 | 29.65 | 30.25 | 29.34 | 30.14 | 22,839,200 | +0.38(+1.26%) |
Apr 21, 2005 | 29.20 | 29.80 | 28.86 | 29.77 | 22,151,200 | +1.14(+4.00%) |
Apr 20, 2005 | 29.65 | 29.74 | 28.32 | 28.62 | 27,867,600 | -0.43(-1.46%) |
Apr 19, 2005 | 27.90 | 29.35 | 27.82 | 29.05 | 52,615,200 | +1.66(+6.08%) |
Apr 18, 2005 | 28.00 | 28.00 | 26.57 | 27.39 | 83,590,400 | -2.94(-9.71%) |
Apr 15, 2005 | 31.38 | 31.55 | 30.31 | 30.33 | 15,780,800 | -1.41(-4.44%) |
Apr 14, 2005 | 32.55 | 32.62 | 31.55 | 31.74 | 11,058,000 | -0.79(-2.44%) |
Apr 13, 2005 | 33.12 | 33.27 | 32.26 | 32.53 | 9,958,800 | -0.92(-2.74%) |
Apr 12, 2005 | 33.45 | 33.45 | 32.83 | 33.45 | 9,176,000 | +0.05(+0.15%) |
Apr 11, 2005 | 33.72 | 33.72 | 33.30 | 33.40 | 7,219,600 | -0.23(-0.68%) |
Apr 08, 2005 | 34.24 | 34.30 | 33.53 | 33.63 | 8,099,200 | -0.56(-1.65%) |
Apr 07, 2005 | 34.13 | 34.27 | 33.76 | 34.20 | 8,670,800 | +0.15(+0.43%) |
Apr 06, 2005 | 33.56 | 34.45 | 33.40 | 34.05 | 11,965,600 | +0.62(+1.87%) |
Apr 05, 2005 | 33.38 | 33.48 | 32.80 | 33.42 | 11,426,800 | +0.13(+0.41%) |
Apr 04, 2005 | 33.42 | 33.54 | 32.76 | 33.29 | 12,520,800 | -0.09(-0.27%) |
Apr 01, 2005 | 33.91 | 34.26 | 33.16 | 33.38 | 13,963,600 | -0.20(-0.61%) |
Mar 31, 2005 | 33.92 | 34.00 | 33.56 | 33.59 | 8,277,200 | -0.28(-0.83%) |
Mar 30, 2005 | 33.32 | 33.95 | 33.26 | 33.87 | 9,504,000 | +0.76(+2.28%) |
Mar 29, 2005 | 33.42 | 33.92 | 32.88 | 33.11 | 11,162,800 | -0.45(-1.33%) |
Mar 28, 2005 | 33.47 | 33.91 | 33.37 | 33.55 | 9,418,800 | +0.28(+0.86%) |
Mar 24, 2005 | 33.63 | 33.67 | 33.27 | 33.27 | 7,814,000 | +0.14(+0.41%) |
Mar 23, 2005 | 33.27 | 33.63 | 33.09 | 33.13 | 10,016,000 | -0.05(-0.14%) |
Mar 22, 2005 | 33.42 | 33.85 | 33.17 | 33.18 | 13,024,800 | -0.17(-0.51%) |
Mar 21, 2005 | 33.91 | 34.48 | 33.04 | 33.35 | 24,111,200 | -0.55(-1.64%) |
Mar 18, 2005 | 32.65 | 34.15 | 32.13 | 33.91 | 40,850,000 | +1.96(+6.14%) |
Mar 17, 2005 | 31.84 | 32.12 | 31.36 | 31.95 | 11,258,400 | +0.35(+1.11%) |
Mar 16, 2005 | 32.33 | 32.40 | 31.33 | 31.59 | 8,094,800 | -0.68(-2.09%) |
Mar 15, 2005 | 32.77 | 32.79 | 32.08 | 32.27 | 7,705,600 | -0.40(-1.22%) |
Mar 14, 2005 | 32.38 | 32.77 | 32.30 | 32.67 | 7,314,400 | +0.46(+1.43%) |
Mar 11, 2005 | 32.70 | 32.85 | 31.95 | 32.21 | 9,831,200 | -0.45(-1.36%) |
Mar 10, 2005 | 32.38 | 32.74 | 32.07 | 32.66 | 9,163,200 | +0.40(+1.24%) |
Mar 09, 2005 | 32.45 | 32.89 | 32.19 | 32.26 | 9,456,800 | -0.22(-0.68%) |
Mar 08, 2005 | 32.62 | 33.00 | 32.38 | 32.48 | 8,408,800 | -0.06(-0.18%) |
Mar 07, 2005 | 31.98 | 32.83 | 31.90 | 32.53 | 11,508,000 | +0.65(+2.04%) |
Mar 04, 2005 | 31.55 | 32.10 | 31.27 | 31.89 | 9,254,800 | +0.71(+2.28%) |
Mar 03, 2005 | 31.23 | 31.41 | 30.88 | 31.18 | 5,702,000 | +0.00(+0.00%) |
Mar 02, 2005 | 30.98 | 31.56 | 30.79 | 31.18 | 6,893,200 | +0.00(+0.02%) |
Mar 01, 2005 | 31.03 | 31.48 | 30.75 | 31.17 | 7,356,800 | +0.30(+0.96%) |
Feb 28, 2005 | 30.77 | 31.57 | 30.57 | 30.88 | 8,868,800 | +0.16(+0.52%) |
Feb 25, 2005 | 30.73 | 30.86 | 30.30 | 30.71 | 8,096,400 | +0.02(+0.07%) |
Feb 24, 2005 | 30.74 | 30.77 | 30.19 | 30.70 | 12,204,000 | -0.18(-0.58%) |
Feb 23, 2005 | 30.79 | 31.05 | 30.61 | 30.88 | 8,287,200 | +0.12(+0.39%) |
Feb 22, 2005 | 31.27 | 31.86 | 30.67 | 30.75 | 11,561,200 | -0.66(-2.10%) |
Feb 18, 2005 | 31.80 | 31.85 | 31.39 | 31.41 | 5,966,000 | -0.12(-0.38%) |
Feb 17, 2005 | 32.30 | 32.48 | 31.27 | 31.54 | 10,616,000 | -0.76(-2.37%) |
Feb 16, 2005 | 32.26 | 32.42 | 31.79 | 32.30 | 9,016,800 | -0.16(-0.48%) |
Feb 15, 2005 | 31.75 | 32.56 | 31.45 | 32.45 | 12,980,000 | +0.72(+2.27%) |
Feb 14, 2005 | 31.92 | 31.99 | 31.48 | 31.73 | 6,224,400 | -0.12(-0.36%) |
Feb 11, 2005 | 31.47 | 32.20 | 31.18 | 31.85 | 9,760,800 | +0.51(+1.63%) |
Feb 10, 2005 | 31.38 | 31.57 | 30.94 | 31.34 | 5,843,200 | +0.04(+0.14%) |
Feb 09, 2005 | 31.98 | 32.08 | 31.11 | 31.30 | 8,120,000 | -0.55(-1.74%) |
Feb 08, 2005 | 31.89 | 32.20 | 31.62 | 31.85 | 6,486,400 | +0.09(+0.28%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.51 | 31.76 | 6,051,200 | -0.23(-0.73%) |
Feb 04, 2005 | 31.52 | 32.00 | 31.29 | 32.00 | 8,954,800 | +0.29(+0.90%) |
Feb 03, 2005 | 30.80 | 31.74 | 30.66 | 31.71 | 17,984,400 | +0.57(+1.81%) |
Feb 02, 2005 | 29.85 | 31.27 | 29.82 | 31.14 | 23,153,200 | +2.20(+7.58%) |
Feb 01, 2005 | 28.45 | 29.18 | 28.45 | 28.95 | 9,279,200 | +0.50(+1.76%) |
Jan 31, 2005 | 28.10 | 28.66 | 27.93 | 28.45 | 12,201,200 | +0.71(+2.56%) |
Jan 28, 2005 | 28.27 | 28.27 | 27.40 | 27.74 | 11,854,800 | -0.35(-1.23%) |
Jan 27, 2005 | 28.17 | 28.19 | 27.68 | 28.09 | 7,156,800 | +0.08(+0.29%) |
Jan 26, 2005 | 28.08 | 28.23 | 27.68 | 28.00 | 7,328,000 | +0.21(+0.77%) |
Jan 25, 2005 | 27.89 | 28.43 | 27.76 | 27.79 | 8,560,000 | +0.09(+0.34%) |
Jan 24, 2005 | 28.67 | 28.84 | 27.62 | 27.70 | 14,458,400 | -0.84(-2.94%) |
Jan 21, 2005 | 29.14 | 29.20 | 28.50 | 28.54 | 9,115,200 | -0.50(-1.72%) |
Jan 20, 2005 | 28.75 | 29.55 | 28.75 | 29.04 | 10,227,200 | +0.09(+0.33%) |
Jan 19, 2005 | 29.16 | 29.45 | 28.88 | 28.94 | 7,956,400 | -0.25(-0.86%) |
Jan 18, 2005 | 29.03 | 29.28 | 28.30 | 29.19 | 9,938,000 | +0.08(+0.26%) |
Jan 14, 2005 | 29.23 | 29.37 | 28.91 | 29.11 | 11,593,600 | +0.00(+0.02%) |
Jan 13, 2005 | 29.61 | 29.70 | 28.98 | 29.11 | 9,402,800 | -0.38(-1.29%) |
Jan 12, 2005 | 29.24 | 29.57 | 28.84 | 29.49 | 12,012,800 | +0.43(+1.48%) |
Jan 11, 2005 | 29.46 | 29.50 | 28.98 | 29.06 | 11,190,400 | -0.35(-1.19%) |
Jan 10, 2005 | 29.40 | 29.85 | 29.32 | 29.41 | 10,266,400 | +0.02(+0.07%) |
Jan 07, 2005 | 29.50 | 29.75 | 28.85 | 29.39 | 17,024,800 | +0.02(+0.07%) |
Jan 06, 2005 | 30.11 | 30.17 | 29.25 | 29.37 | 12,319,200 | -0.49(-1.66%) |
Jan 05, 2005 | 30.09 | 30.45 | 29.86 | 29.86 | 7,133,200 | -0.17(-0.55%) |
Jan 04, 2005 | 31.11 | 31.19 | 29.68 | 30.03 | 15,030,800 | -0.81(-2.64%) |
Jan 03, 2005 | 31.50 | 31.75 | 30.77 | 30.84 | 11,017,600 | -0.53(-1.67%) |
Dec 31, 2004 | 31.50 | 31.78 | 31.27 | 31.37 | 7,160,800 | -0.22(-0.70%) |
Dec 30, 2004 | 31.68 | 31.83 | 31.41 | 31.59 | 3,956,000 | -0.04(-0.11%) |
Dec 29, 2004 | 31.87 | 31.95 | 31.50 | 31.62 | 5,738,800 | -0.23(-0.72%) |
Dec 28, 2004 | 31.14 | 31.86 | 30.92 | 31.86 | 8,204,400 | +0.70(+2.25%) |
Dec 27, 2004 | 31.48 | 31.48 | 31.01 | 31.16 | 6,139,600 | -0.15(-0.50%) |
Dec 23, 2004 | 30.95 | 31.39 | 30.88 | 31.31 | 7,420,400 | +0.28(+0.90%) |
Dec 22, 2004 | 30.18 | 31.09 | 30.16 | 31.03 | 9,988,000 | +0.53(+1.72%) |
Dec 21, 2004 | 30.46 | 30.62 | 30.26 | 30.50 | 8,789,600 | +0.11(+0.38%) |
Dec 20, 2004 | 30.21 | 30.57 | 30.08 | 30.39 | 11,501,200 | +0.16(+0.55%) |
Dec 17, 2004 | 29.98 | 30.41 | 29.66 | 30.23 | 18,434,800 | -0.33(-1.08%) |
Dec 16, 2004 | 31.45 | 31.66 | 30.29 | 30.55 | 15,833,600 | -0.77(-2.46%) |
Dec 15, 2004 | 31.86 | 32.00 | 31.25 | 31.32 | 12,096,000 | -0.75(-2.35%) |
Dec 14, 2004 | 31.55 | 32.24 | 31.49 | 32.08 | 9,625,200 | +0.70(+2.23%) |
Dec 13, 2004 | 30.77 | 31.52 | 30.69 | 31.38 | 10,508,800 | +0.88(+2.89%) |
Dec 10, 2004 | 30.35 | 30.80 | 30.12 | 30.50 | 6,722,800 | +0.09(+0.28%) |
Dec 09, 2004 | 30.02 | 30.64 | 29.68 | 30.41 | 8,370,400 | +0.25(+0.83%) |
Dec 08, 2004 | 30.25 | 30.50 | 29.88 | 30.16 | 8,095,200 | +0.04(+0.12%) |
Dec 07, 2004 | 31.23 | 31.36 | 30.10 | 30.13 | 13,672,800 | -0.86(-2.78%) |
Dec 06, 2004 | 31.35 | 31.43 | 30.84 | 30.99 | 14,553,200 | -0.49(-1.56%) |
Dec 03, 2004 | 31.22 | 31.57 | 31.16 | 31.48 | 7,506,000 | +0.32(+1.04%) |
Dec 02, 2004 | 30.82 | 31.18 | 30.62 | 31.16 | 5,336,000 | +0.36(+1.17%) |
Dec 01, 2004 | 30.29 | 30.92 | 30.24 | 30.80 | 7,278,400 | +0.52(+1.70%) |
Nov 30, 2004 | 30.52 | 30.54 | 30.08 | 30.28 | 6,268,400 | -0.09(-0.30%) |
Nov 29, 2004 | 30.48 | 30.55 | 29.79 | 30.37 | 6,009,600 | +0.04(+0.13%) |
Nov 26, 2004 | 30.52 | 30.55 | 30.29 | 30.33 | 1,996,800 | -0.11(-0.34%) |
Nov 24, 2004 | 29.98 | 30.52 | 29.89 | 30.43 | 6,744,000 | +0.10(+0.33%) |
Nov 23, 2004 | 29.87 | 30.34 | 29.52 | 30.34 | 13,006,000 | +0.61(+2.03%) |
Nov 22, 2004 | 28.84 | 29.73 | 28.75 | 29.73 | 7,247,200 | +0.82(+2.84%) |
Nov 19, 2004 | 29.59 | 29.75 | 28.77 | 28.91 | 6,579,600 | -0.68(-2.28%) |
Nov 18, 2004 | 29.34 | 29.71 | 29.20 | 29.59 | 6,966,800 | +0.29(+0.97%) |
Nov 17, 2004 | 29.09 | 29.50 | 28.93 | 29.30 | 8,606,400 | +0.21(+0.74%) |
Nov 16, 2004 | 29.25 | 29.27 | 28.80 | 29.09 | 8,917,600 | -0.18(-0.63%) |
Nov 15, 2004 | 29.50 | 29.55 | 29.07 | 29.27 | 8,787,600 | -0.21(-0.73%) |
Nov 12, 2004 | 29.07 | 29.48 | 28.80 | 29.48 | 6,709,200 | +0.27(+0.92%) |
Nov 11, 2004 | 28.82 | 29.23 | 28.61 | 29.21 | 6,182,400 | +0.42(+1.46%) |
Nov 10, 2004 | 28.64 | 29.12 | 28.38 | 28.80 | 9,782,800 | +0.10(+0.35%) |
Nov 09, 2004 | 28.98 | 29.05 | 28.67 | 28.70 | 9,154,400 | -0.23(-0.81%) |
Nov 08, 2004 | 29.13 | 29.23 | 28.84 | 28.93 | 7,065,600 | -0.31(-1.06%) |
Nov 05, 2004 | 29.05 | 29.36 | 28.82 | 29.24 | 9,716,000 | +0.18(+0.64%) |
Nov 04, 2004 | 28.50 | 29.25 | 28.50 | 29.05 | 9,732,000 | +0.48(+1.66%) |
Nov 03, 2004 | 28.77 | 29.00 | 28.46 | 28.58 | 9,639,200 | +0.06(+0.23%) |
Nov 02, 2004 | 27.76 | 28.79 | 27.76 | 28.52 | 12,880,000 | +0.34(+1.22%) |
Nov 01, 2004 | 28.11 | 28.50 | 27.91 | 28.17 | 9,965,200 | +0.16(+0.55%) |
Oct 29, 2004 | 27.68 | 28.02 | 27.38 | 28.02 | 10,272,000 | +0.27(+0.97%) |
Oct 28, 2004 | 27.65 | 27.95 | 27.54 | 27.75 | 10,177,600 | -0.24(-0.88%) |
Oct 27, 2004 | 27.25 | 28.04 | 26.91 | 27.99 | 18,185,600 | +1.13(+4.21%) |
Oct 26, 2004 | 26.95 | 27.14 | 26.70 | 26.86 | 7,799,600 | -0.03(-0.09%) |
Oct 25, 2004 | 26.71 | 27.25 | 26.70 | 26.89 | 9,084,800 | +0.02(+0.06%) |
Oct 22, 2004 | 27.31 | 27.34 | 26.75 | 26.87 | 10,592,000 | -0.38(-1.39%) |
Oct 21, 2004 | 26.89 | 27.39 | 26.68 | 27.25 | 10,279,600 | +0.41(+1.55%) |
Oct 20, 2004 | 26.57 | 26.95 | 26.42 | 26.84 | 8,381,200 | +0.06(+0.22%) |
Oct 19, 2004 | 26.43 | 26.95 | 26.35 | 26.77 | 11,478,000 | +0.24(+0.90%) |
Oct 18, 2004 | 25.59 | 26.54 | 25.57 | 26.54 | 8,966,000 | +0.80(+3.09%) |
Oct 15, 2004 | 25.68 | 25.98 | 25.46 | 25.74 | 6,272,400 | +0.12(+0.47%) |
Oct 14, 2004 | 25.62 | 25.91 | 25.39 | 25.62 | 8,510,800 | -0.02(-0.06%) |
Oct 13, 2004 | 26.00 | 26.27 | 25.51 | 25.64 | 12,819,600 | -0.37(-1.42%) |
Oct 12, 2004 | 25.13 | 26.11 | 25.13 | 26.00 | 14,709,600 | +0.54(+2.10%) |
Oct 11, 2004 | 25.02 | 25.59 | 24.86 | 25.47 | 9,208,400 | +0.61(+2.43%) |
Oct 08, 2004 | 25.50 | 25.55 | 24.79 | 24.86 | 7,851,600 | -0.66(-2.59%) |
Oct 07, 2004 | 25.69 | 25.76 | 25.45 | 25.52 | 6,128,800 | -0.31(-1.20%) |
Oct 06, 2004 | 25.55 | 25.94 | 25.45 | 25.84 | 7,247,200 | +0.28(+1.08%) |
Oct 05, 2004 | 25.36 | 25.79 | 25.26 | 25.56 | 10,526,400 | +0.15(+0.61%) |
Oct 04, 2004 | 25.09 | 25.59 | 24.88 | 25.41 | 12,839,200 | +0.41(+1.64%) |
Oct 01, 2004 | 24.75 | 25.00 | 24.64 | 25.00 | 12,626,800 | +0.26(+1.05%) |
Sep 30, 2004 | 24.91 | 24.98 | 24.49 | 24.73 | 10,837,200 | -0.09(-0.38%) |
Sep 29, 2004 | 24.23 | 24.90 | 24.23 | 24.83 | 10,554,000 | +0.48(+1.99%) |
Sep 28, 2004 | 23.98 | 24.41 | 23.93 | 24.34 | 11,213,600 | +0.41(+1.73%) |
Sep 27, 2004 | 24.09 | 24.32 | 23.88 | 23.93 | 9,237,200 | -0.25(-1.01%) |
Sep 24, 2004 | 24.57 | 24.62 | 24.16 | 24.18 | 8,532,800 | -0.45(-1.83%) |
Sep 23, 2004 | 24.51 | 24.86 | 24.39 | 24.62 | 9,793,600 | +0.20(+0.84%) |
Sep 22, 2004 | 24.85 | 25.02 | 24.41 | 24.42 | 15,799,600 | -0.80(-3.19%) |
Sep 21, 2004 | 25.12 | 25.36 | 24.63 | 25.23 | 24,038,800 | +1.25(+5.21%) |
Sep 20, 2004 | 23.98 | 24.29 | 23.84 | 23.98 | 11,434,000 | -0.09(-0.39%) |
Sep 17, 2004 | 24.04 | 24.24 | 23.92 | 24.07 | 12,942,000 | +0.12(+0.52%) |
Sep 16, 2004 | 24.05 | 24.10 | 23.77 | 23.95 | 10,302,800 | +0.23(+0.95%) |
Sep 15, 2004 | 24.55 | 24.66 | 23.61 | 23.72 | 16,316,800 | -1.05(-4.26%) |
Sep 14, 2004 | 24.82 | 25.00 | 24.66 | 24.77 | 7,402,400 | -0.08(-0.32%) |
Sep 13, 2004 | 24.77 | 25.09 | 24.74 | 24.86 | 11,946,800 | -0.08(-0.32%) |
Sep 10, 2004 | 24.45 | 24.95 | 24.41 | 24.93 | 9,408,800 | +0.46(+1.88%) |
Sep 09, 2004 | 24.00 | 24.52 | 23.92 | 24.48 | 13,471,600 | +0.56(+2.34%) |
Sep 08, 2004 | 23.57 | 24.00 | 23.57 | 23.91 | 9,613,600 | +0.29(+1.25%) |
Sep 07, 2004 | 23.39 | 23.93 | 23.27 | 23.62 | 11,301,200 | +0.36(+1.53%) |
Sep 03, 2004 | 23.48 | 23.52 | 23.20 | 23.27 | 7,589,200 | -0.16(-0.66%) |
Sep 02, 2004 | 22.91 | 23.50 | 22.85 | 23.42 | 4,902,000 | +0.52(+2.25%) |