Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 49.29 | 49.74 | 49.14 | 49.14 | 4,782,117 | +0.01(+0.02%) |
Jul 28, 2005 | 49.66 | 49.71 | 48.84 | 49.13 | 6,645,479 | -0.52(-1.05%) |
Jul 27, 2005 | 50.40 | 50.59 | 49.56 | 49.66 | 6,983,307 | +0.26(+0.53%) |
Jul 26, 2005 | 49.59 | 49.97 | 49.23 | 49.40 | 5,531,250 | +0.22(+0.45%) |
Jul 25, 2005 | 49.13 | 49.72 | 49.12 | 49.17 | 3,979,657 | -0.11(-0.23%) |
Jul 22, 2005 | 48.69 | 49.35 | 48.58 | 49.28 | 3,532,757 | +0.36(+0.75%) |
Jul 21, 2005 | 49.27 | 49.37 | 48.90 | 48.92 | 6,533,720 | -0.28(-0.56%) |
Jul 20, 2005 | 48.31 | 49.34 | 48.11 | 49.19 | 3,505,892 | +0.89(+1.83%) |
Jul 19, 2005 | 48.39 | 48.76 | 48.11 | 48.31 | 2,990,620 | +0.11(+0.23%) |
Jul 18, 2005 | 48.20 | 48.29 | 47.83 | 48.20 | 2,553,122 | -0.01(-0.02%) |
Jul 15, 2005 | 48.08 | 48.30 | 47.82 | 48.20 | 2,717,805 | +0.13(+0.26%) |
Jul 14, 2005 | 48.35 | 48.56 | 47.92 | 48.08 | 3,031,723 | +0.00(+0.00%) |
Jul 13, 2005 | 47.87 | 48.31 | 47.79 | 48.08 | 4,181,145 | +0.21(+0.44%) |
Jul 12, 2005 | 48.36 | 48.37 | 47.76 | 47.87 | 3,923,375 | -0.50(-1.03%) |
Jul 11, 2005 | 48.58 | 48.75 | 48.23 | 48.37 | 2,736,342 | -0.07(-0.15%) |
Jul 08, 2005 | 48.44 | 48.57 | 48.03 | 48.44 | 4,990,590 | -0.08(-0.17%) |
Jul 07, 2005 | 47.63 | 48.52 | 47.24 | 48.52 | 7,500,460 | +0.66(+1.38%) |
Jul 06, 2005 | 48.76 | 49.22 | 47.79 | 47.86 | 5,311,897 | -0.84(-1.73%) |
Jul 05, 2005 | 47.87 | 48.72 | 47.77 | 48.70 | 4,462,826 | +0.55(+1.14%) |
Jul 01, 2005 | 48.97 | 49.10 | 47.97 | 48.15 | 9,217,004 | -0.98(-2.00%) |
Jun 30, 2005 | 48.02 | 49.77 | 47.87 | 49.13 | 23,167,634 | +3.22(+7.02%) |
Jun 29, 2005 | 46.49 | 46.63 | 45.71 | 45.91 | 4,319,635 | -0.58(-1.25%) |
Jun 28, 2005 | 46.23 | 46.49 | 45.61 | 46.49 | 5,288,524 | +0.51(+1.12%) |
Jun 27, 2005 | 44.93 | 46.02 | 44.44 | 45.98 | 9,175,094 | +0.87(+1.93%) |
Jun 24, 2005 | 45.86 | 46.09 | 45.04 | 45.11 | 5,953,435 | -0.95(-2.05%) |
Jun 23, 2005 | 47.01 | 47.04 | 46.00 | 46.05 | 3,887,510 | -0.95(-2.01%) |
Jun 22, 2005 | 46.45 | 47.18 | 46.31 | 47.00 | 4,698,970 | +0.26(+0.56%) |
Jun 21, 2005 | 47.20 | 47.21 | 46.67 | 46.74 | 5,428,088 | -0.66(-1.40%) |
Jun 20, 2005 | 47.57 | 47.72 | 47.33 | 47.40 | 4,018,343 | -0.71(-1.47%) |
Jun 17, 2005 | 47.76 | 48.23 | 47.42 | 48.11 | 6,087,088 | +0.69(+1.46%) |
Jun 16, 2005 | 47.83 | 47.84 | 47.38 | 47.41 | 3,795,632 | -0.54(-1.12%) |
Jun 15, 2005 | 47.20 | 47.95 | 47.06 | 47.95 | 5,298,867 | +1.10(+2.35%) |
Jun 14, 2005 | 48.15 | 48.24 | 46.79 | 46.85 | 8,252,816 | -1.27(-2.63%) |
Jun 13, 2005 | 48.43 | 48.65 | 47.59 | 48.11 | 7,357,538 | -0.01(-0.03%) |
Jun 10, 2005 | 48.43 | 48.43 | 47.73 | 48.13 | 4,288,069 | -0.34(-0.71%) |
Jun 09, 2005 | 48.00 | 48.53 | 47.68 | 48.47 | 4,649,538 | +0.48(+0.99%) |
Jun 08, 2005 | 48.44 | 48.73 | 47.82 | 48.00 | 5,629,576 | -0.60(-1.24%) |
Jun 07, 2005 | 48.82 | 49.20 | 48.60 | 48.60 | 8,073,089 | -0.20(-0.41%) |
Jun 06, 2005 | 48.30 | 48.96 | 48.12 | 48.80 | 5,446,894 | +0.66(+1.38%) |
Jun 03, 2005 | 47.76 | 48.38 | 47.72 | 48.14 | 6,080,775 | +0.21(+0.44%) |
Jun 02, 2005 | 47.50 | 48.02 | 47.28 | 47.93 | 3,582,995 | +0.43(+0.91%) |
Jun 01, 2005 | 47.61 | 47.68 | 47.16 | 47.50 | 4,854,250 | -0.07(-0.16%) |
May 31, 2005 | 46.91 | 47.79 | 46.83 | 47.57 | 5,697,007 | +0.66(+1.40%) |
May 27, 2005 | 46.90 | 47.20 | 46.77 | 46.92 | 3,481,042 | +0.02(+0.05%) |
May 26, 2005 | 46.19 | 46.90 | 46.12 | 46.89 | 4,028,283 | +1.15(+2.51%) |
May 25, 2005 | 45.96 | 46.01 | 45.50 | 45.75 | 4,166,101 | -0.60(-1.29%) |
May 24, 2005 | 45.71 | 46.60 | 45.58 | 46.34 | 4,912,010 | +0.45(+0.99%) |
May 23, 2005 | 46.12 | 46.25 | 45.81 | 45.89 | 4,295,322 | -0.19(-0.42%) |
May 20, 2005 | 45.97 | 46.34 | 45.79 | 46.08 | 4,992,739 | +0.41(+0.90%) |
May 19, 2005 | 46.19 | 46.36 | 45.40 | 45.67 | 4,743,969 | -0.25(-0.55%) |
May 18, 2005 | 45.54 | 46.54 | 45.54 | 45.93 | 6,182,728 | +0.58(+1.28%) |
May 17, 2005 | 45.04 | 45.39 | 44.83 | 45.35 | 4,621,195 | +0.37(+0.83%) |
May 16, 2005 | 44.44 | 45.03 | 44.32 | 44.97 | 3,014,664 | +0.68(+1.53%) |
May 13, 2005 | 45.33 | 45.33 | 43.64 | 44.30 | 5,615,472 | -0.74(-1.64%) |
May 12, 2005 | 45.06 | 45.60 | 44.86 | 45.03 | 7,203,198 | +0.07(+0.15%) |
May 11, 2005 | 45.45 | 45.70 | 44.30 | 44.97 | 7,509,997 | -0.48(-1.05%) |
May 10, 2005 | 45.08 | 46.53 | 45.04 | 45.44 | 12,271,160 | +0.36(+0.79%) |
May 09, 2005 | 45.23 | 45.38 | 44.79 | 45.08 | 5,200,138 | -0.34(-0.74%) |
May 06, 2005 | 44.80 | 45.60 | 44.76 | 45.42 | 4,404,797 | +0.95(+2.13%) |
May 05, 2005 | 44.74 | 44.95 | 44.36 | 44.47 | 4,223,189 | -0.40(-0.90%) |
May 04, 2005 | 44.48 | 45.02 | 44.40 | 44.88 | 4,415,946 | +0.31(+0.68%) |
May 03, 2005 | 44.41 | 44.97 | 44.09 | 44.57 | 6,003,538 | +0.36(+0.83%) |
May 02, 2005 | 44.31 | 44.58 | 43.85 | 44.21 | 5,731,395 | -0.10(-0.24%) |
Apr 29, 2005 | 43.95 | 44.37 | 43.37 | 44.31 | 4,968,158 | +0.60(+1.36%) |
Apr 28, 2005 | 44.67 | 44.67 | 43.63 | 43.71 | 6,419,141 | -0.70(-1.58%) |
Apr 27, 2005 | 43.54 | 44.74 | 43.36 | 44.41 | 9,950,823 | +0.49(+1.12%) |
Apr 26, 2005 | 44.56 | 44.67 | 43.29 | 43.92 | 6,814,729 | -0.43(-0.97%) |
Apr 25, 2005 | 43.77 | 44.49 | 43.77 | 44.35 | 4,691,045 | +1.27(+2.94%) |
Apr 22, 2005 | 43.59 | 43.80 | 42.61 | 43.09 | 4,097,864 | -0.89(-2.03%) |
Apr 21, 2005 | 43.07 | 43.98 | 42.97 | 43.98 | 4,506,482 | +1.38(+3.23%) |
Apr 20, 2005 | 43.25 | 43.45 | 42.61 | 42.61 | 5,293,628 | -0.64(-1.48%) |
Apr 19, 2005 | 42.38 | 43.45 | 42.15 | 43.25 | 4,795,415 | +0.87(+2.06%) |
Apr 18, 2005 | 42.17 | 42.67 | 41.85 | 42.37 | 4,698,298 | -0.06(-0.14%) |
Apr 15, 2005 | 43.22 | 43.54 | 42.43 | 42.43 | 4,485,930 | -0.86(-1.99%) |
Apr 14, 2005 | 43.96 | 44.16 | 43.28 | 43.30 | 5,010,336 | -0.38(-0.87%) |
Apr 13, 2005 | 43.66 | 43.96 | 43.51 | 43.68 | 5,139,020 | +0.16(+0.38%) |
Apr 12, 2005 | 44.22 | 44.33 | 42.99 | 43.51 | 9,117,335 | -0.71(-1.60%) |
Apr 11, 2005 | 43.74 | 44.53 | 43.74 | 44.22 | 5,734,753 | +0.60(+1.37%) |
Apr 08, 2005 | 43.92 | 43.93 | 43.49 | 43.63 | 3,394,939 | -0.31(-0.69%) |
Apr 07, 2005 | 43.51 | 44.03 | 43.40 | 43.93 | 4,690,507 | +0.43(+0.99%) |
Apr 06, 2005 | 43.71 | 43.76 | 43.44 | 43.50 | 3,486,549 | +0.07(+0.17%) |
Apr 05, 2005 | 43.42 | 44.26 | 43.22 | 43.42 | 5,930,331 | +0.00(+0.00%) |
Apr 04, 2005 | 43.63 | 43.71 | 43.19 | 43.42 | 3,977,508 | -0.34(-0.77%) |
Apr 01, 2005 | 43.59 | 44.01 | 43.40 | 43.76 | 5,176,631 | +0.24(+0.55%) |
Mar 31, 2005 | 43.77 | 43.77 | 43.13 | 43.52 | 4,547,317 | -0.25(-0.56%) |
Mar 30, 2005 | 42.62 | 43.77 | 42.62 | 43.77 | 4,906,368 | +1.15(+2.69%) |
Mar 29, 2005 | 42.98 | 43.31 | 42.43 | 42.62 | 7,128,916 | -0.63(-1.46%) |
Mar 28, 2005 | 42.66 | 43.28 | 42.63 | 43.25 | 4,169,593 | +0.97(+2.29%) |
Mar 24, 2005 | 42.45 | 42.61 | 42.19 | 42.29 | 2,426,453 | -0.04(-0.09%) |
Mar 23, 2005 | 42.61 | 42.73 | 42.15 | 42.32 | 4,085,237 | -0.28(-0.65%) |
Mar 22, 2005 | 42.43 | 42.96 | 42.40 | 42.60 | 4,898,174 | +0.28(+0.67%) |
Mar 21, 2005 | 42.43 | 42.58 | 42.12 | 42.32 | 2,757,968 | -0.24(-0.56%) |
Mar 18, 2005 | 42.47 | 42.58 | 42.11 | 42.55 | 7,384,671 | +0.20(+0.47%) |
Mar 17, 2005 | 42.25 | 42.67 | 42.22 | 42.35 | 5,157,019 | +0.09(+0.21%) |
Mar 16, 2005 | 43.40 | 43.57 | 42.21 | 42.26 | 6,539,362 | -1.27(-2.92%) |
Mar 15, 2005 | 43.07 | 43.88 | 42.90 | 43.54 | 6,414,439 | +0.57(+1.33%) |
Mar 14, 2005 | 42.81 | 43.17 | 42.66 | 42.96 | 4,395,529 | +0.16(+0.38%) |
Mar 11, 2005 | 43.07 | 43.34 | 42.58 | 42.80 | 4,399,290 | -0.36(-0.84%) |
Mar 10, 2005 | 43.00 | 43.45 | 42.95 | 43.16 | 4,581,838 | +0.17(+0.40%) |
Mar 09, 2005 | 43.07 | 43.22 | 42.76 | 42.99 | 4,709,179 | -0.30(-0.69%) |
Mar 08, 2005 | 43.41 | 43.69 | 43.04 | 43.29 | 6,185,011 | -0.11(-0.26%) |
Mar 07, 2005 | 42.82 | 43.49 | 42.62 | 43.40 | 8,403,530 | -0.06(-0.14%) |
Mar 04, 2005 | 42.90 | 43.73 | 42.43 | 43.46 | 8,899,862 | +0.71(+1.67%) |
Mar 03, 2005 | 41.28 | 43.23 | 41.18 | 42.75 | 11,940,317 | +1.58(+3.83%) |
Mar 02, 2005 | 40.54 | 41.26 | 40.48 | 41.17 | 5,929,256 | +0.60(+1.49%) |
Mar 01, 2005 | 40.93 | 41.12 | 40.39 | 40.57 | 5,748,051 | -0.36(-0.87%) |
Feb 28, 2005 | 40.87 | 40.98 | 40.73 | 40.92 | 6,190,519 | -0.01(-0.04%) |
Feb 25, 2005 | 39.90 | 40.97 | 39.70 | 40.94 | 6,048,403 | +0.78(+1.95%) |
Feb 24, 2005 | 39.61 | 40.16 | 39.43 | 40.16 | 5,226,063 | +0.91(+2.31%) |
Feb 23, 2005 | 39.31 | 39.54 | 39.13 | 39.25 | 5,470,938 | +0.42(+1.09%) |
Feb 22, 2005 | 38.97 | 39.12 | 38.76 | 38.82 | 4,469,139 | -0.47(-1.19%) |
Feb 18, 2005 | 39.96 | 39.96 | 39.12 | 39.29 | 6,454,468 | -0.66(-1.64%) |
Feb 17, 2005 | 40.35 | 40.54 | 39.89 | 39.95 | 5,552,742 | -0.19(-0.48%) |
Feb 16, 2005 | 40.31 | 40.42 | 40.05 | 40.14 | 3,717,454 | -0.38(-0.94%) |
Feb 15, 2005 | 40.39 | 40.81 | 40.21 | 40.52 | 4,435,692 | +0.29(+0.72%) |
Feb 14, 2005 | 40.21 | 40.45 | 39.99 | 40.23 | 3,872,331 | -0.07(-0.18%) |
Feb 11, 2005 | 40.01 | 40.42 | 39.72 | 40.31 | 2,960,934 | +0.21(+0.52%) |
Feb 10, 2005 | 40.29 | 40.52 | 39.93 | 40.10 | 4,882,324 | -0.19(-0.48%) |
Feb 09, 2005 | 39.83 | 40.32 | 39.72 | 40.29 | 6,495,034 | +0.46(+1.16%) |
Feb 08, 2005 | 39.20 | 39.92 | 39.00 | 39.83 | 8,154,490 | +0.74(+1.90%) |
Feb 07, 2005 | 39.02 | 39.23 | 38.94 | 39.08 | 5,011,948 | -0.06(-0.15%) |
Feb 04, 2005 | 38.67 | 39.38 | 38.64 | 39.14 | 4,466,184 | +0.43(+1.12%) |
Feb 03, 2005 | 39.42 | 39.42 | 38.67 | 38.71 | 5,640,591 | -0.17(-0.44%) |
Feb 02, 2005 | 38.86 | 39.37 | 38.28 | 38.88 | 8,187,534 | +0.89(+2.33%) |
Feb 01, 2005 | 37.67 | 38.10 | 37.39 | 38.00 | 3,606,233 | +0.33(+0.87%) |
Jan 31, 2005 | 37.41 | 37.69 | 37.28 | 37.67 | 5,231,167 | +0.51(+1.36%) |
Jan 28, 2005 | 37.95 | 37.95 | 36.88 | 37.16 | 4,993,008 | -0.78(-2.06%) |
Jan 27, 2005 | 36.88 | 37.97 | 36.88 | 37.95 | 6,325,113 | +0.83(+2.23%) |
Jan 26, 2005 | 36.90 | 37.48 | 36.87 | 37.12 | 4,742,760 | +0.01(+0.04%) |
Jan 25, 2005 | 37.33 | 37.38 | 36.87 | 37.10 | 3,968,777 | +0.15(+0.40%) |
Jan 24, 2005 | 37.47 | 37.67 | 36.87 | 36.95 | 4,055,686 | -0.32(-0.86%) |
Jan 21, 2005 | 37.71 | 37.95 | 37.23 | 37.28 | 3,483,056 | -0.62(-1.63%) |
Jan 20, 2005 | 38.04 | 38.35 | 37.88 | 37.89 | 3,301,046 | -0.38(-0.99%) |
Jan 19, 2005 | 38.41 | 38.61 | 38.20 | 38.27 | 3,657,948 | -0.35(-0.91%) |
Jan 18, 2005 | 37.60 | 38.69 | 37.56 | 38.62 | 4,751,625 | +0.72(+1.91%) |
Jan 14, 2005 | 37.67 | 37.96 | 37.30 | 37.90 | 4,143,266 | +0.21(+0.55%) |
Jan 13, 2005 | 38.64 | 38.82 | 37.66 | 37.69 | 5,712,186 | -0.98(-2.52%) |
Jan 12, 2005 | 37.97 | 38.68 | 37.93 | 38.67 | 5,542,399 | +0.83(+2.20%) |
Jan 11, 2005 | 37.99 | 38.04 | 37.68 | 37.83 | 2,745,745 | -0.12(-0.31%) |
Jan 10, 2005 | 37.32 | 38.21 | 37.30 | 37.95 | 3,865,615 | +0.50(+1.33%) |
Jan 07, 2005 | 37.60 | 37.86 | 37.30 | 37.45 | 2,628,881 | -0.13(-0.34%) |
Jan 06, 2005 | 37.73 | 38.06 | 37.48 | 37.58 | 4,132,788 | -0.25(-0.65%) |
Jan 05, 2005 | 37.22 | 38.06 | 36.89 | 37.83 | 7,168,542 | +0.62(+1.66%) |
Jan 04, 2005 | 38.08 | 38.08 | 37.13 | 37.21 | 6,256,741 | -0.74(-1.94%) |
Jan 03, 2005 | 38.60 | 38.90 | 37.91 | 37.95 | 5,037,067 | -0.60(-1.55%) |
Dec 31, 2004 | 38.54 | 38.78 | 38.48 | 38.54 | 2,250,890 | -0.10(-0.25%) |
Dec 30, 2004 | 38.90 | 39.08 | 38.43 | 38.64 | 3,481,579 | -0.13(-0.33%) |
Dec 29, 2004 | 39.20 | 39.20 | 38.54 | 38.76 | 5,408,611 | -0.88(-2.22%) |
Dec 28, 2004 | 39.43 | 39.86 | 39.43 | 39.64 | 1,338,686 | +0.07(+0.19%) |
Dec 27, 2004 | 39.75 | 39.94 | 39.39 | 39.57 | 1,971,224 | -0.28(-0.71%) |
Dec 23, 2004 | 40.01 | 40.09 | 39.69 | 39.85 | 1,492,220 | -0.28(-0.70%) |
Dec 22, 2004 | 39.95 | 40.42 | 39.92 | 40.13 | 2,685,298 | +0.36(+0.92%) |
Dec 21, 2004 | 39.65 | 39.96 | 39.25 | 39.77 | 3,595,084 | +0.15(+0.38%) |
Dec 20, 2004 | 39.53 | 40.02 | 39.52 | 39.62 | 3,154,094 | +0.09(+0.23%) |
Dec 17, 2004 | 38.71 | 39.75 | 38.70 | 39.53 | 7,128,110 | +0.76(+1.96%) |
Dec 16, 2004 | 39.01 | 39.08 | 38.56 | 38.77 | 4,718,447 | -0.24(-0.61%) |
Dec 15, 2004 | 39.29 | 39.29 | 38.93 | 39.01 | 4,833,295 | -0.18(-0.46%) |
Dec 14, 2004 | 39.40 | 39.47 | 39.08 | 39.19 | 4,166,235 | -0.02(-0.06%) |
Dec 13, 2004 | 40.48 | 40.48 | 38.91 | 39.21 | 3,924,853 | +0.19(+0.48%) |
Dec 10, 2004 | 39.18 | 39.45 | 38.96 | 39.02 | 5,517,549 | -0.27(-0.68%) |
Dec 09, 2004 | 39.22 | 39.45 | 38.86 | 39.29 | 5,839,258 | -0.01(-0.04%) |
Dec 08, 2004 | 40.16 | 40.19 | 39.02 | 39.31 | 5,754,499 | -0.71(-1.77%) |
Dec 07, 2004 | 40.76 | 40.95 | 39.99 | 40.01 | 3,677,828 | -0.74(-1.83%) |
Dec 06, 2004 | 41.14 | 41.14 | 40.59 | 40.76 | 3,053,081 | -0.38(-0.92%) |
Dec 03, 2004 | 40.89 | 41.16 | 40.65 | 41.14 | 4,511,586 | +0.30(+0.73%) |
Dec 02, 2004 | 40.57 | 40.87 | 40.42 | 40.84 | 3,268,808 | +0.12(+0.29%) |
Dec 01, 2004 | 39.90 | 40.72 | 39.88 | 40.72 | 3,997,657 | +0.84(+2.11%) |
Nov 30, 2004 | 39.79 | 40.23 | 39.78 | 39.88 | 3,298,359 | -0.04(-0.09%) |
Nov 29, 2004 | 40.22 | 40.48 | 39.66 | 39.92 | 3,582,189 | -0.30(-0.74%) |
Nov 26, 2004 | 40.30 | 40.38 | 40.13 | 40.22 | 1,955,911 | -0.07(-0.18%) |
Nov 24, 2004 | 40.45 | 40.57 | 40.02 | 40.29 | 4,340,321 | -0.16(-0.39%) |
Nov 23, 2004 | 40.17 | 40.45 | 39.76 | 40.45 | 4,336,694 | +0.27(+0.67%) |
Nov 22, 2004 | 40.02 | 40.18 | 39.64 | 40.18 | 4,079,327 | +0.15(+0.37%) |
Nov 19, 2004 | 40.83 | 40.83 | 40.03 | 40.03 | 3,915,853 | -0.80(-1.97%) |
Nov 18, 2004 | 41.06 | 41.30 | 40.68 | 40.83 | 4,116,938 | +0.07(+0.18%) |
Nov 17, 2004 | 40.42 | 41.11 | 40.38 | 40.76 | 5,725,484 | +0.56(+1.39%) |
Nov 16, 2004 | 40.20 | 40.32 | 39.99 | 40.20 | 3,696,902 | -0.02(-0.06%) |
Nov 15, 2004 | 40.09 | 40.37 | 39.91 | 40.22 | 5,080,588 | +0.07(+0.19%) |
Nov 12, 2004 | 40.35 | 40.49 | 39.84 | 40.15 | 3,566,070 | -0.28(-0.68%) |
Nov 11, 2004 | 39.76 | 40.44 | 39.76 | 40.42 | 5,521,578 | +0.67(+1.69%) |
Nov 10, 2004 | 39.32 | 39.79 | 39.26 | 39.75 | 5,484,236 | +0.66(+1.69%) |
Nov 09, 2004 | 38.60 | 39.37 | 38.41 | 39.09 | 5,497,534 | +0.33(+0.84%) |
Nov 08, 2004 | 38.08 | 39.07 | 38.01 | 38.76 | 5,407,536 | +0.68(+1.80%) |
Nov 05, 2004 | 37.82 | 38.24 | 37.53 | 38.08 | 5,883,317 | +0.42(+1.11%) |
Nov 04, 2004 | 37.86 | 37.91 | 37.35 | 37.66 | 6,549,302 | -0.42(-1.09%) |
Nov 03, 2004 | 37.97 | 38.79 | 37.92 | 38.08 | 7,322,210 | +0.95(+2.55%) |
Nov 02, 2004 | 37.26 | 37.63 | 36.97 | 37.13 | 3,770,378 | -0.05(-0.14%) |
Nov 01, 2004 | 37.30 | 37.35 | 36.96 | 37.19 | 3,393,730 | +0.04(+0.10%) |
Oct 29, 2004 | 37.20 | 37.39 | 37.07 | 37.15 | 3,653,918 | +0.02(+0.06%) |
Oct 28, 2004 | 37.30 | 37.56 | 36.88 | 37.13 | 5,559,055 | -0.17(-0.46%) |
Oct 27, 2004 | 37.97 | 38.15 | 37.07 | 37.30 | 7,301,524 | +0.09(+0.24%) |
Oct 26, 2004 | 36.34 | 37.35 | 36.22 | 37.21 | 5,211,824 | +0.73(+2.00%) |
Oct 25, 2004 | 36.52 | 36.72 | 35.81 | 36.48 | 5,402,700 | -0.38(-1.03%) |
Oct 22, 2004 | 36.85 | 37.30 | 36.53 | 36.86 | 3,299,568 | -0.04(-0.10%) |
Oct 21, 2004 | 36.44 | 37.21 | 36.34 | 36.90 | 4,975,546 | +0.45(+1.23%) |
Oct 20, 2004 | 36.70 | 36.89 | 35.96 | 36.45 | 4,354,963 | -0.19(-0.51%) |
Oct 19, 2004 | 36.55 | 37.22 | 36.37 | 36.63 | 4,279,606 | -0.28(-0.77%) |
Oct 18, 2004 | 36.89 | 37.10 | 36.66 | 36.92 | 4,136,012 | -0.45(-1.20%) |
Oct 15, 2004 | 37.60 | 38.18 | 37.36 | 37.36 | 4,658,001 | -0.04(-0.12%) |
Oct 14, 2004 | 37.33 | 37.97 | 37.33 | 37.41 | 4,095,043 | +0.01(+0.04%) |
Oct 13, 2004 | 37.75 | 38.03 | 37.16 | 37.39 | 3,052,275 | -0.13(-0.34%) |
Oct 12, 2004 | 37.42 | 37.64 | 37.08 | 37.52 | 3,370,626 | +0.10(+0.28%) |
Oct 11, 2004 | 37.30 | 37.59 | 37.20 | 37.42 | 3,003,515 | +0.12(+0.32%) |
Oct 08, 2004 | 38.06 | 38.15 | 37.14 | 37.30 | 5,308,673 | -0.91(-2.38%) |
Oct 07, 2004 | 39.08 | 39.08 | 38.21 | 38.21 | 2,684,895 | -0.77(-1.99%) |
Oct 06, 2004 | 38.33 | 38.98 | 38.07 | 38.98 | 3,338,925 | +0.65(+1.69%) |
Oct 05, 2004 | 38.71 | 38.76 | 38.19 | 38.33 | 4,570,018 | -0.62(-1.59%) |
Oct 04, 2004 | 39.12 | 39.36 | 37.88 | 38.95 | 6,491,811 | -0.12(-0.30%) |
Oct 01, 2004 | 38.43 | 39.08 | 38.28 | 39.07 | 4,546,511 | +0.64(+1.67%) |
Sep 30, 2004 | 37.86 | 38.70 | 37.68 | 38.43 | 5,166,154 | +0.45(+1.20%) |
Sep 29, 2004 | 38.28 | 38.28 | 37.60 | 37.98 | 8,049,851 | -0.98(-2.50%) |
Sep 28, 2004 | 39.09 | 39.25 | 38.53 | 38.95 | 4,715,761 | -0.14(-0.36%) |
Sep 27, 2004 | 39.38 | 39.46 | 38.94 | 39.09 | 2,810,758 | -0.47(-1.19%) |
Sep 24, 2004 | 39.44 | 39.75 | 39.30 | 39.56 | 3,691,664 | +0.10(+0.26%) |
Sep 23, 2004 | 39.61 | 39.64 | 39.14 | 39.46 | 5,375,567 | -0.51(-1.27%) |
Sep 22, 2004 | 40.42 | 40.53 | 39.76 | 39.96 | 3,803,154 | -0.76(-1.86%) |
Sep 21, 2004 | 40.73 | 40.98 | 40.59 | 40.72 | 3,535,040 | -0.03(-0.07%) |
Sep 20, 2004 | 40.76 | 41.09 | 40.51 | 40.75 | 3,301,717 | -0.31(-0.74%) |
Sep 17, 2004 | 40.74 | 41.12 | 40.62 | 41.06 | 4,457,587 | +0.47(+1.16%) |
Sep 16, 2004 | 40.05 | 40.63 | 39.96 | 40.59 | 3,219,241 | +0.64(+1.60%) |
Sep 15, 2004 | 40.24 | 40.39 | 39.70 | 39.95 | 2,295,755 | -0.19(-0.48%) |
Sep 14, 2004 | 40.42 | 40.57 | 39.99 | 40.14 | 2,604,300 | -0.27(-0.66%) |
Sep 13, 2004 | 40.31 | 40.84 | 40.06 | 40.41 | 4,014,716 | +0.10(+0.24%) |
Sep 10, 2004 | 39.34 | 40.35 | 39.20 | 40.31 | 4,201,832 | +0.66(+1.67%) |
Sep 09, 2004 | 40.18 | 40.33 | 39.63 | 39.65 | 3,454,848 | -0.59(-1.46%) |
Sep 08, 2004 | 39.91 | 40.44 | 39.90 | 40.24 | 4,076,103 | +0.06(+0.15%) |
Sep 07, 2004 | 39.75 | 40.21 | 39.75 | 40.18 | 3,983,821 | +0.65(+1.64%) |
Sep 03, 2004 | 39.96 | 40.16 | 39.53 | 39.53 | 3,879,988 | -0.39(-0.97%) |
Sep 02, 2004 | 39.00 | 39.97 | 38.98 | 39.92 | 3,887,376 | +0.92(+2.35%) |
Sep 01, 2004 | 38.79 | 39.14 | 38.67 | 39.00 | 3,056,036 | +0.13(+0.33%) |
Aug 31, 2004 | 38.64 | 38.88 | 38.48 | 38.88 | 3,017,485 | +0.26(+0.67%) |
Aug 30, 2004 | 38.70 | 39.09 | 38.57 | 38.62 | 2,169,354 | -0.09(-0.23%) |
Aug 27, 2004 | 38.81 | 39.16 | 38.62 | 38.70 | 1,957,120 | -0.06(-0.15%) |
Aug 26, 2004 | 39.09 | 39.20 | 38.66 | 38.76 | 4,518,168 | -0.32(-0.82%) |
Aug 25, 2004 | 38.38 | 39.32 | 38.08 | 39.08 | 9,830,065 | +1.18(+3.12%) |
Aug 24, 2004 | 37.77 | 37.97 | 37.51 | 37.90 | 2,302,068 | +0.19(+0.51%) |
Aug 23, 2004 | 37.78 | 37.79 | 37.48 | 37.71 | 2,837,892 | +0.14(+0.38%) |
Aug 20, 2004 | 37.22 | 37.64 | 37.20 | 37.57 | 4,607,360 | +0.16(+0.42%) |
Aug 19, 2004 | 37.77 | 37.84 | 37.19 | 37.41 | 2,955,023 | -0.36(-0.97%) |
Aug 18, 2004 | 37.44 | 37.78 | 37.17 | 37.77 | 2,694,701 | +0.32(+0.85%) |
Aug 17, 2004 | 38.12 | 38.21 | 37.36 | 37.45 | 4,845,385 | -0.48(-1.26%) |
Aug 16, 2004 | 37.01 | 38.02 | 36.95 | 37.93 | 5,757,722 | +0.92(+2.47%) |
Aug 13, 2004 | 37.00 | 37.07 | 36.63 | 37.01 | 2,991,023 | +0.29(+0.79%) |
Aug 12, 2004 | 36.81 | 37.04 | 36.21 | 36.72 | 4,013,104 | -0.26(-0.70%) |
Aug 11, 2004 | 36.66 | 37.07 | 36.13 | 36.98 | 4,019,283 | +0.05(+0.14%) |
Aug 10, 2004 | 36.11 | 36.93 | 36.11 | 36.93 | 4,758,610 | +0.63(+1.74%) |
Aug 09, 2004 | 36.33 | 36.43 | 36.08 | 36.30 | 3,200,839 | +0.32(+0.89%) |
Aug 06, 2004 | 37.20 | 37.20 | 35.94 | 35.98 | 4,925,711 | -1.25(-3.36%) |
Aug 05, 2004 | 37.97 | 38.10 | 37.22 | 37.23 | 3,844,795 | -0.74(-1.94%) |
Aug 04, 2004 | 37.67 | 38.00 | 37.45 | 37.97 | 4,801,326 | +0.18(+0.47%) |
Aug 03, 2004 | 37.92 | 38.31 | 37.68 | 37.79 | 4,671,433 | -0.11(-0.29%) |