Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 57.36 | 57.89 | 56.90 | 56.92 | 12,308,390 | -0.88(-1.52%) |
Jul 28, 2005 | 57.79 | 58.19 | 57.61 | 57.79 | 10,790,393 | -0.20(-0.34%) |
Jul 27, 2005 | 58.18 | 58.67 | 57.53 | 57.99 | 14,767,408 | -0.61(-1.05%) |
Jul 26, 2005 | 57.69 | 58.86 | 57.63 | 58.61 | 17,232,430 | +0.76(+1.32%) |
Jul 25, 2005 | 57.36 | 58.34 | 57.23 | 57.84 | 19,855,132 | -0.17(-0.30%) |
Jul 22, 2005 | 57.69 | 58.10 | 56.40 | 58.01 | 22,883,652 | -0.46(-0.78%) |
Jul 21, 2005 | 57.21 | 58.51 | 56.64 | 58.47 | 35,772,940 | +0.56(+0.96%) |
Jul 20, 2005 | 55.27 | 59.29 | 55.02 | 57.91 | 113,820,304 | +7.60(+15.10%) |
Jul 19, 2005 | 50.49 | 51.37 | 49.99 | 50.32 | 21,478,168 | +0.01(+0.03%) |
Jul 18, 2005 | 50.10 | 50.63 | 49.73 | 50.30 | 10,636,760 | -0.09(-0.18%) |
Jul 15, 2005 | 50.32 | 50.84 | 49.85 | 50.39 | 12,863,909 | +0.14(+0.28%) |
Jul 14, 2005 | 49.27 | 50.36 | 49.23 | 50.25 | 15,533,317 | +1.05(+2.13%) |
Jul 13, 2005 | 49.47 | 49.76 | 49.05 | 49.20 | 8,580,198 | -0.36(-0.73%) |
Jul 12, 2005 | 48.73 | 49.82 | 48.73 | 49.57 | 12,650,824 | +0.36(+0.72%) |
Jul 11, 2005 | 48.99 | 49.50 | 48.74 | 49.21 | 17,146,316 | -0.11(-0.23%) |
Jul 08, 2005 | 47.63 | 49.72 | 47.57 | 49.32 | 28,167,570 | +1.57(+3.29%) |
Jul 07, 2005 | 45.78 | 48.03 | 45.76 | 47.75 | 37,724,560 | +2.38(+5.24%) |
Jul 06, 2005 | 44.49 | 46.02 | 44.46 | 45.38 | 17,254,320 | +0.78(+1.74%) |
Jul 05, 2005 | 43.41 | 44.79 | 43.32 | 44.60 | 11,595,379 | +1.18(+2.71%) |
Jul 01, 2005 | 43.14 | 43.77 | 42.99 | 43.42 | 6,532,246 | +0.29(+0.66%) |
Jun 30, 2005 | 43.54 | 43.61 | 43.02 | 43.14 | 9,132,783 | -0.43(-0.98%) |
Jun 29, 2005 | 43.89 | 44.03 | 43.47 | 43.57 | 6,689,190 | -0.52(-1.18%) |
Jun 28, 2005 | 43.77 | 44.14 | 43.59 | 44.09 | 8,037,950 | +0.51(+1.16%) |
Jun 27, 2005 | 43.73 | 44.15 | 43.52 | 43.58 | 9,403,549 | -0.17(-0.39%) |
Jun 24, 2005 | 43.17 | 43.99 | 43.12 | 43.75 | 14,329,352 | +0.40(+0.92%) |
Jun 23, 2005 | 43.54 | 44.06 | 43.23 | 43.35 | 8,363,556 | -0.09(-0.20%) |
Jun 22, 2005 | 43.63 | 43.77 | 43.34 | 43.44 | 7,726,049 | -0.19(-0.44%) |
Jun 21, 2005 | 43.57 | 43.82 | 43.33 | 43.63 | 9,273,863 | +0.01(+0.02%) |
Jun 20, 2005 | 43.17 | 43.84 | 43.17 | 43.62 | 7,673,365 | +0.37(+0.86%) |
Jun 17, 2005 | 43.45 | 43.71 | 42.86 | 43.25 | 16,204,915 | +0.25(+0.58%) |
Jun 16, 2005 | 42.85 | 43.24 | 42.71 | 43.00 | 7,347,058 | +0.31(+0.72%) |
Jun 15, 2005 | 43.09 | 43.12 | 42.55 | 42.70 | 6,924,952 | -0.24(-0.55%) |
Jun 14, 2005 | 42.82 | 43.17 | 42.45 | 42.93 | 8,098,596 | +0.11(+0.27%) |
Jun 13, 2005 | 43.06 | 43.24 | 42.77 | 42.82 | 7,338,783 | -0.14(-0.33%) |
Jun 10, 2005 | 43.10 | 43.19 | 42.74 | 42.96 | 5,771,347 | -0.14(-0.31%) |
Jun 09, 2005 | 42.92 | 43.52 | 42.77 | 43.09 | 8,216,276 | +0.25(+0.58%) |
Jun 08, 2005 | 42.92 | 43.25 | 42.74 | 42.85 | 6,843,122 | -0.11(-0.25%) |
Jun 07, 2005 | 43.58 | 43.72 | 42.72 | 42.95 | 10,610,084 | -0.58(-1.33%) |
Jun 06, 2005 | 43.81 | 44.27 | 43.52 | 43.53 | 7,742,425 | -0.34(-0.78%) |
Jun 03, 2005 | 44.91 | 44.98 | 43.75 | 43.87 | 10,326,619 | -0.99(-2.21%) |
Jun 02, 2005 | 45.04 | 45.07 | 44.68 | 44.86 | 5,479,698 | -0.21(-0.47%) |
Jun 01, 2005 | 44.91 | 45.31 | 44.74 | 45.08 | 6,984,763 | +0.43(+0.96%) |
May 31, 2005 | 44.75 | 44.94 | 44.65 | 44.65 | 7,654,388 | -0.19(-0.43%) |
May 27, 2005 | 44.76 | 44.95 | 44.64 | 44.84 | 5,902,739 | +0.11(+0.24%) |
May 26, 2005 | 44.60 | 44.79 | 44.29 | 44.74 | 7,528,937 | +0.23(+0.51%) |
May 25, 2005 | 44.59 | 44.62 | 44.31 | 44.51 | 7,759,007 | -0.11(-0.24%) |
May 24, 2005 | 44.63 | 44.96 | 44.27 | 44.61 | 10,902,168 | +0.30(+0.68%) |
May 23, 2005 | 43.96 | 44.37 | 43.82 | 44.31 | 9,084,359 | +0.17(+0.39%) |
May 20, 2005 | 44.27 | 44.47 | 43.93 | 44.14 | 10,176,360 | +0.04(+0.08%) |
May 19, 2005 | 44.53 | 44.59 | 43.87 | 44.11 | 9,475,565 | -0.38(-0.85%) |
May 18, 2005 | 44.85 | 44.88 | 44.35 | 44.49 | 10,517,159 | -0.39(-0.87%) |
May 17, 2005 | 44.74 | 44.95 | 44.41 | 44.88 | 10,762,869 | -0.06(-0.14%) |
May 16, 2005 | 44.19 | 44.96 | 44.17 | 44.94 | 9,836,229 | +0.62(+1.40%) |
May 13, 2005 | 44.01 | 44.59 | 43.87 | 44.32 | 13,202,949 | +0.23(+0.52%) |
May 12, 2005 | 43.70 | 44.27 | 43.67 | 44.09 | 13,286,726 | +0.27(+0.62%) |
May 11, 2005 | 43.54 | 43.88 | 43.07 | 43.82 | 17,731,102 | +0.28(+0.64%) |
May 10, 2005 | 42.74 | 44.07 | 42.67 | 43.54 | 17,494,782 | +0.50(+1.16%) |
May 09, 2005 | 41.92 | 43.06 | 41.89 | 43.04 | 16,591,002 | +1.24(+2.97%) |
May 06, 2005 | 42.16 | 42.25 | 41.61 | 41.80 | 8,021,986 | -0.17(-0.41%) |
May 05, 2005 | 41.90 | 42.07 | 41.60 | 41.97 | 6,824,768 | -0.09(-0.22%) |
May 04, 2005 | 41.87 | 42.10 | 41.65 | 42.07 | 8,297,140 | +0.58(+1.39%) |
May 03, 2005 | 41.85 | 42.02 | 41.34 | 41.49 | 12,645,060 | -0.42(-1.00%) |
May 02, 2005 | 41.41 | 42.02 | 41.35 | 41.91 | 7,850,340 | +0.38(+0.91%) |
Apr 29, 2005 | 41.31 | 41.77 | 40.75 | 41.53 | 13,934,387 | +0.61(+1.50%) |
Apr 28, 2005 | 41.00 | 41.34 | 40.88 | 40.92 | 9,137,280 | -0.40(-0.97%) |
Apr 27, 2005 | 40.73 | 41.45 | 40.68 | 41.32 | 10,106,336 | +0.51(+1.24%) |
Apr 26, 2005 | 41.45 | 41.56 | 40.79 | 40.81 | 12,303,779 | -0.59(-1.43%) |
Apr 25, 2005 | 42.30 | 42.33 | 40.95 | 41.40 | 13,710,111 | -0.61(-1.46%) |
Apr 22, 2005 | 41.86 | 42.79 | 41.63 | 42.02 | 18,756,334 | -0.26(-0.61%) |
Apr 21, 2005 | 41.75 | 42.53 | 41.58 | 42.27 | 15,348,360 | +0.80(+1.93%) |
Apr 20, 2005 | 41.63 | 41.67 | 41.03 | 41.48 | 12,525,237 | -0.32(-0.77%) |
Apr 19, 2005 | 42.06 | 42.24 | 41.62 | 41.80 | 9,475,415 | -0.32(-0.76%) |
Apr 18, 2005 | 42.65 | 43.02 | 41.65 | 42.12 | 10,747,183 | -0.66(-1.53%) |
Apr 15, 2005 | 42.40 | 43.03 | 42.34 | 42.77 | 16,082,079 | +0.20(+0.47%) |
Apr 14, 2005 | 43.17 | 43.49 | 42.55 | 42.57 | 11,603,169 | -0.57(-1.32%) |
Apr 13, 2005 | 42.88 | 43.31 | 42.63 | 43.14 | 9,234,930 | -0.08(-0.18%) |
Apr 12, 2005 | 42.16 | 43.34 | 41.92 | 43.22 | 12,931,905 | +0.89(+2.11%) |
Apr 11, 2005 | 41.78 | 42.74 | 41.78 | 42.33 | 8,892,152 | +0.46(+1.11%) |
Apr 08, 2005 | 41.99 | 42.21 | 41.75 | 41.87 | 6,683,847 | -0.05(-0.12%) |
Apr 07, 2005 | 41.48 | 42.02 | 41.09 | 41.92 | 8,387,217 | +0.50(+1.21%) |
Apr 06, 2005 | 41.28 | 42.07 | 41.25 | 41.42 | 9,240,182 | +0.14(+0.33%) |
Apr 05, 2005 | 40.81 | 41.42 | 40.78 | 41.28 | 7,699,986 | +0.38(+0.92%) |
Apr 04, 2005 | 40.77 | 41.39 | 40.09 | 40.90 | 10,818,905 | -0.01(-0.03%) |
Apr 01, 2005 | 41.80 | 42.00 | 40.64 | 40.92 | 10,942,689 | -0.61(-1.48%) |
Mar 31, 2005 | 42.15 | 42.18 | 41.43 | 41.53 | 8,755,114 | -0.56(-1.32%) |
Mar 30, 2005 | 41.75 | 42.22 | 41.60 | 42.09 | 8,482,672 | +0.52(+1.25%) |
Mar 29, 2005 | 41.64 | 42.20 | 41.43 | 41.57 | 9,972,558 | -0.15(-0.36%) |
Mar 28, 2005 | 42.21 | 42.28 | 41.65 | 41.72 | 6,592,296 | -0.36(-0.86%) |
Mar 24, 2005 | 42.02 | 42.45 | 41.79 | 42.08 | 8,121,306 | +0.09(+0.20%) |
Mar 23, 2005 | 41.38 | 42.23 | 41.21 | 42.00 | 8,941,585 | +0.49(+1.17%) |
Mar 22, 2005 | 41.46 | 42.02 | 41.42 | 41.51 | 10,023,483 | +0.08(+0.19%) |
Mar 21, 2005 | 41.96 | 41.99 | 41.31 | 41.43 | 7,869,276 | -0.56(-1.34%) |
Mar 18, 2005 | 41.87 | 42.47 | 41.56 | 42.00 | 13,148,102 | -0.06(-0.15%) |
Mar 17, 2005 | 41.72 | 42.32 | 41.17 | 42.06 | 13,729,240 | +0.69(+1.67%) |
Mar 16, 2005 | 41.63 | 42.37 | 41.12 | 41.37 | 14,437,407 | -0.45(-1.07%) |
Mar 15, 2005 | 43.13 | 43.17 | 41.54 | 41.82 | 17,551,916 | -1.30(-3.01%) |
Mar 14, 2005 | 42.53 | 43.21 | 42.20 | 43.12 | 13,755,247 | +0.44(+1.04%) |
Mar 11, 2005 | 43.47 | 43.52 | 42.40 | 42.67 | 11,716,102 | -0.87(-2.00%) |
Mar 10, 2005 | 43.52 | 43.79 | 42.97 | 43.54 | 8,388,195 | -0.07(-0.16%) |
Mar 09, 2005 | 43.85 | 44.09 | 43.48 | 43.62 | 8,114,689 | -0.44(-1.00%) |
Mar 08, 2005 | 44.17 | 44.44 | 43.94 | 44.06 | 5,689,946 | -0.26(-0.58%) |
Mar 07, 2005 | 44.44 | 44.74 | 43.94 | 44.31 | 7,603,030 | +0.05(+0.11%) |
Mar 04, 2005 | 44.47 | 44.59 | 43.84 | 44.27 | 9,584,542 | +0.05(+0.11%) |
Mar 03, 2005 | 44.21 | 44.43 | 43.84 | 44.22 | 10,974,998 | +0.38(+0.86%) |
Mar 02, 2005 | 44.17 | 44.59 | 43.52 | 43.84 | 11,179,151 | -0.57(-1.29%) |
Mar 01, 2005 | 43.87 | 44.70 | 43.87 | 44.41 | 10,962,199 | +0.45(+1.02%) |
Feb 28, 2005 | 44.36 | 44.50 | 43.69 | 43.96 | 13,253,314 | -0.86(-1.91%) |
Feb 25, 2005 | 44.20 | 44.99 | 44.00 | 44.81 | 10,297,754 | +0.65(+1.47%) |
Feb 24, 2005 | 43.82 | 44.49 | 43.34 | 44.17 | 9,462,024 | +0.40(+0.91%) |
Feb 23, 2005 | 43.62 | 43.95 | 43.14 | 43.77 | 11,255,822 | -0.21(-0.49%) |
Feb 22, 2005 | 43.95 | 44.67 | 43.89 | 43.98 | 13,619,756 | -0.26(-0.58%) |
Feb 18, 2005 | 44.61 | 44.86 | 44.16 | 44.24 | 10,260,356 | -0.25(-0.56%) |
Feb 17, 2005 | 45.44 | 45.63 | 44.48 | 44.49 | 9,147,019 | -0.71(-1.56%) |
Feb 16, 2005 | 45.22 | 45.58 | 44.97 | 45.19 | 7,628,923 | -0.25(-0.55%) |
Feb 15, 2005 | 45.13 | 45.78 | 45.02 | 45.44 | 8,506,090 | +0.31(+0.70%) |
Feb 14, 2005 | 45.23 | 45.58 | 45.06 | 45.13 | 7,471,131 | -0.12(-0.27%) |
Feb 11, 2005 | 44.81 | 45.66 | 44.72 | 45.25 | 12,165,499 | +0.46(+1.02%) |
Feb 10, 2005 | 44.46 | 45.06 | 44.24 | 44.79 | 9,281,986 | +0.49(+1.11%) |
Feb 09, 2005 | 45.00 | 45.05 | 44.26 | 44.30 | 8,007,351 | -0.67(-1.49%) |
Feb 08, 2005 | 45.16 | 45.31 | 44.84 | 44.97 | 8,186,212 | -0.09(-0.19%) |
Feb 07, 2005 | 44.79 | 45.09 | 44.52 | 45.06 | 6,211,890 | +0.29(+0.64%) |
Feb 04, 2005 | 44.14 | 45.12 | 43.99 | 44.77 | 10,937,183 | +0.44(+0.98%) |
Feb 03, 2005 | 44.40 | 44.74 | 44.05 | 44.34 | 7,651,259 | -0.36(-0.81%) |
Feb 02, 2005 | 44.54 | 45.03 | 44.20 | 44.70 | 9,347,574 | +0.09(+0.19%) |
Feb 01, 2005 | 44.23 | 44.84 | 44.22 | 44.61 | 11,672,996 | +0.21(+0.47%) |
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |
Jan 03, 2005 | 45.81 | 46.15 | 45.41 | 45.86 | 9,430,536 | +0.09(+0.20%) |
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |
Dec 01, 2004 | 42.82 | 43.52 | 42.80 | 43.49 | 10,091,366 | +0.66(+1.53%) |
Nov 30, 2004 | 43.17 | 43.39 | 42.84 | 42.84 | 11,413,316 | -0.50(-1.15%) |
Nov 29, 2004 | 42.93 | 43.49 | 42.75 | 43.34 | 9,859,968 | +0.38(+0.88%) |
Nov 26, 2004 | 42.92 | 43.39 | 42.90 | 42.96 | 2,477,536 | -0.17(-0.40%) |
Nov 24, 2004 | 43.02 | 43.22 | 42.92 | 43.13 | 8,074,942 | +0.36(+0.83%) |
Nov 23, 2004 | 42.87 | 42.94 | 42.30 | 42.77 | 12,169,177 | -0.30(-0.70%) |
Nov 22, 2004 | 42.77 | 43.09 | 42.09 | 43.07 | 10,176,580 | +0.35(+0.82%) |
Nov 19, 2004 | 42.86 | 42.88 | 42.13 | 42.72 | 11,808,416 | -0.14(-0.33%) |
Nov 18, 2004 | 42.68 | 43.17 | 42.60 | 42.87 | 8,194,355 | +0.15(+0.35%) |
Nov 17, 2004 | 42.52 | 42.99 | 42.42 | 42.72 | 13,354,195 | +0.02(+0.05%) |
Nov 16, 2004 | 42.46 | 42.80 | 42.25 | 42.70 | 7,319,362 | -0.06(-0.13%) |
Nov 15, 2004 | 42.38 | 42.75 | 42.28 | 42.75 | 5,839,315 | -0.04(-0.08%) |
Nov 12, 2004 | 42.82 | 42.87 | 42.07 | 42.79 | 7,551,740 | +0.06(+0.15%) |
Nov 11, 2004 | 42.39 | 42.88 | 42.20 | 42.72 | 6,451,096 | +0.39(+0.91%) |
Nov 10, 2004 | 42.20 | 42.72 | 41.96 | 42.34 | 8,914,757 | -0.34(-0.80%) |
Nov 09, 2004 | 42.77 | 43.24 | 42.56 | 42.68 | 8,860,376 | -0.16(-0.38%) |
Nov 08, 2004 | 43.19 | 43.27 | 42.45 | 42.85 | 9,075,936 | -0.44(-1.01%) |
Nov 05, 2004 | 42.43 | 43.59 | 42.01 | 43.28 | 20,342,650 | +1.18(+2.81%) |
Nov 04, 2004 | 41.77 | 42.35 | 41.54 | 42.10 | 16,246,593 | +0.32(+0.77%) |
Nov 03, 2004 | 40.99 | 42.00 | 40.56 | 41.77 | 29,080,810 | +2.54(+6.47%) |
Nov 02, 2004 | 39.61 | 40.45 | 39.13 | 39.23 | 12,212,485 | -0.49(-1.22%) |
Nov 01, 2004 | 40.51 | 40.55 | 39.56 | 39.72 | 10,728,655 | -0.81(-1.99%) |
Oct 29, 2004 | 40.57 | 40.65 | 39.63 | 40.53 | 13,373,116 | +0.27(+0.67%) |
Oct 28, 2004 | 40.13 | 40.32 | 39.87 | 40.26 | 8,755,259 | +0.29(+0.71%) |
Oct 27, 2004 | 39.06 | 40.49 | 38.95 | 39.97 | 16,687,944 | +0.78(+2.00%) |
Oct 26, 2004 | 38.15 | 39.22 | 37.97 | 39.18 | 13,604,654 | +1.23(+3.25%) |
Oct 25, 2004 | 37.44 | 38.19 | 37.10 | 37.95 | 10,815,551 | +0.35(+0.93%) |
Oct 22, 2004 | 38.70 | 38.96 | 37.50 | 37.60 | 13,275,568 | -1.13(-2.91%) |
Oct 21, 2004 | 38.89 | 39.53 | 38.17 | 38.73 | 22,170,702 | -1.52(-3.78%) |
Oct 20, 2004 | 40.41 | 40.78 | 40.03 | 40.25 | 10,806,441 | -0.16(-0.41%) |
Oct 19, 2004 | 40.31 | 40.77 | 40.07 | 40.41 | 10,266,701 | +0.01(+0.02%) |
Oct 18, 2004 | 39.31 | 40.41 | 39.21 | 40.41 | 10,965,798 | +1.01(+2.55%) |
Oct 15, 2004 | 38.91 | 39.63 | 38.54 | 39.40 | 12,537,927 | +0.87(+2.26%) |
Oct 14, 2004 | 39.16 | 39.42 | 38.19 | 38.53 | 10,528,091 | -0.71(-1.80%) |
Oct 13, 2004 | 39.80 | 39.80 | 38.84 | 39.23 | 11,229,011 | -0.49(-1.22%) |
Oct 12, 2004 | 39.68 | 40.03 | 39.51 | 39.72 | 8,622,532 | -0.16(-0.39%) |
Oct 11, 2004 | 39.79 | 40.06 | 39.48 | 39.88 | 5,635,248 | +0.16(+0.40%) |
Oct 08, 2004 | 40.16 | 40.74 | 39.58 | 39.72 | 11,801,969 | -0.63(-1.57%) |
Oct 07, 2004 | 40.98 | 41.06 | 40.31 | 40.36 | 9,461,085 | -0.73(-1.77%) |
Oct 06, 2004 | 41.11 | 41.17 | 40.63 | 41.08 | 8,130,024 | +0.06(+0.14%) |
Oct 05, 2004 | 41.12 | 41.38 | 40.63 | 41.03 | 8,304,378 | -0.09(-0.23%) |
Oct 04, 2004 | 41.62 | 41.70 | 41.11 | 41.12 | 10,796,070 | -0.09(-0.22%) |
Oct 01, 2004 | 40.81 | 41.25 | 40.65 | 41.21 | 10,617,231 | +0.68(+1.67%) |
Sep 30, 2004 | 41.31 | 41.38 | 40.38 | 40.53 | 13,134,571 | -0.84(-2.04%) |
Sep 29, 2004 | 41.08 | 41.39 | 40.75 | 41.38 | 7,092,309 | +0.46(+1.12%) |
Sep 28, 2004 | 40.63 | 41.29 | 40.51 | 40.92 | 7,958,753 | +0.51(+1.25%) |
Sep 27, 2004 | 40.63 | 40.82 | 40.21 | 40.41 | 10,170,694 | -0.36(-0.88%) |
Sep 24, 2004 | 40.94 | 41.28 | 40.70 | 40.77 | 7,091,889 | -0.31(-0.75%) |
Sep 23, 2004 | 41.08 | 41.43 | 40.90 | 41.08 | 6,553,270 | +0.00(+0.00%) |
Sep 22, 2004 | 41.55 | 41.82 | 41.03 | 41.08 | 8,174,033 | -0.71(-1.69%) |
Sep 21, 2004 | 41.38 | 41.95 | 40.43 | 41.78 | 14,629,053 | +0.47(+1.14%) |
Sep 20, 2004 | 41.33 | 42.00 | 40.98 | 41.31 | 9,078,038 | -0.12(-0.29%) |
Sep 17, 2004 | 41.60 | 41.98 | 41.31 | 41.43 | 11,826,075 | -0.09(-0.21%) |
Sep 16, 2004 | 41.38 | 41.61 | 41.25 | 41.52 | 7,080,816 | +0.03(+0.07%) |
Sep 15, 2004 | 41.67 | 41.73 | 41.35 | 41.49 | 8,460,792 | -0.14(-0.33%) |
Sep 14, 2004 | 41.27 | 41.89 | 41.13 | 41.63 | 11,442,889 | +0.30(+0.73%) |
Sep 13, 2004 | 41.10 | 41.49 | 40.36 | 41.33 | 17,289,352 | +0.44(+1.08%) |
Sep 10, 2004 | 41.80 | 42.14 | 40.68 | 40.88 | 23,350,676 | -1.26(-2.98%) |
Sep 09, 2004 | 42.83 | 42.95 | 42.07 | 42.14 | 11,865,039 | -0.66(-1.53%) |
Sep 08, 2004 | 42.82 | 43.13 | 42.67 | 42.80 | 13,104,437 | +0.04(+0.10%) |
Sep 07, 2004 | 42.78 | 42.81 | 42.42 | 42.75 | 10,326,407 | +0.28(+0.66%) |
Sep 03, 2004 | 42.71 | 42.82 | 42.42 | 42.47 | 6,822,229 | -0.27(-0.63%) |
Sep 02, 2004 | 42.44 | 42.80 | 42.08 | 42.75 | 7,516,982 | +0.41(+0.96%) |
Sep 01, 2004 | 41.97 | 42.45 | 41.85 | 42.34 | 8,489,664 | +0.04(+0.08%) |
Aug 31, 2004 | 42.02 | 42.44 | 41.75 | 42.30 | 8,196,738 | +0.20(+0.47%) |
Aug 30, 2004 | 42.50 | 42.66 | 41.79 | 42.10 | 7,221,253 | -0.48(-1.12%) |
Aug 27, 2004 | 42.17 | 42.75 | 41.92 | 42.58 | 8,510,687 | +0.37(+0.88%) |
Aug 26, 2004 | 42.23 | 42.47 | 41.92 | 42.21 | 7,830,931 | -0.11(-0.25%) |
Aug 25, 2004 | 41.90 | 42.52 | 41.58 | 42.32 | 8,363,523 | +0.34(+0.82%) |
Aug 24, 2004 | 41.51 | 42.10 | 41.44 | 41.97 | 10,666,706 | +0.56(+1.34%) |
Aug 23, 2004 | 41.69 | 41.86 | 41.28 | 41.42 | 10,191,297 | -0.11(-0.26%) |
Aug 20, 2004 | 41.03 | 41.73 | 40.78 | 41.53 | 11,631,819 | +0.58(+1.41%) |
Aug 19, 2004 | 40.80 | 41.18 | 40.40 | 40.95 | 12,062,799 | +0.09(+0.23%) |
Aug 18, 2004 | 39.86 | 40.92 | 39.86 | 40.85 | 12,816,837 | +0.91(+2.29%) |
Aug 17, 2004 | 39.83 | 40.40 | 39.78 | 39.94 | 10,054,505 | +0.15(+0.38%) |
Aug 16, 2004 | 38.86 | 40.31 | 38.81 | 39.79 | 10,780,933 | +1.01(+2.59%) |
Aug 13, 2004 | 39.16 | 39.36 | 38.56 | 38.79 | 7,086,843 | -0.34(-0.86%) |
Aug 12, 2004 | 39.26 | 39.72 | 39.00 | 39.12 | 10,184,149 | -0.26(-0.67%) |
Aug 11, 2004 | 38.34 | 39.68 | 38.33 | 39.38 | 12,700,368 | +0.93(+2.41%) |
Aug 10, 2004 | 38.12 | 38.61 | 37.94 | 38.46 | 11,202,382 | +0.48(+1.26%) |
Aug 09, 2004 | 38.42 | 38.86 | 37.96 | 37.98 | 9,137,324 | -0.41(-1.06%) |
Aug 06, 2004 | 39.07 | 39.30 | 38.39 | 38.39 | 13,232,680 | -0.93(-2.36%) |
Aug 05, 2004 | 40.45 | 40.52 | 39.31 | 39.31 | 9,777,557 | -1.03(-2.56%) |
Aug 04, 2004 | 40.11 | 40.89 | 40.11 | 40.35 | 9,762,560 | +0.14(+0.35%) |
Aug 03, 2004 | 40.21 | 40.90 | 40.17 | 40.21 | 11,645,414 | +0.03(+0.07%) |