Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.95 | 35.34 | 34.31 | 34.95 | 24,061,306 | +0.49(+1.42%) |
Aug 30, 2005 | 33.92 | 34.49 | 33.89 | 34.46 | 15,965,612 | +0.59(+1.73%) |
Aug 29, 2005 | 34.03 | 34.19 | 33.59 | 33.87 | 12,055,164 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.11 | 33.79 | 33.80 | 10,003,655 | -0.26(-0.77%) |
Aug 25, 2005 | 33.92 | 34.18 | 33.70 | 34.06 | 10,382,646 | +0.01(+0.02%) |
Aug 24, 2005 | 34.30 | 34.37 | 33.95 | 34.05 | 14,538,551 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.54 | 33.90 | 34.19 | 11,600,093 | -0.15(-0.45%) |
Aug 22, 2005 | 34.38 | 34.67 | 34.09 | 34.34 | 12,146,881 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.32 | 34.01 | 34.10 | 15,640,561 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.41 | 33.85 | 15,360,666 | -0.09(-0.27%) |
Aug 17, 2005 | 34.37 | 34.75 | 33.80 | 33.94 | 18,345,862 | -0.74(-2.13%) |
Aug 16, 2005 | 35.13 | 35.31 | 34.68 | 34.68 | 15,686,771 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.54 | 35.26 | 35.36 | 12,122,810 | -0.09(-0.24%) |
Aug 12, 2005 | 35.62 | 35.66 | 35.29 | 35.45 | 11,603,783 | -0.13(-0.35%) |
Aug 11, 2005 | 35.56 | 35.93 | 35.29 | 35.57 | 17,793,978 | +0.01(+0.03%) |
Aug 10, 2005 | 35.19 | 35.66 | 34.93 | 35.56 | 26,422,580 | +0.72(+2.06%) |
Aug 09, 2005 | 35.00 | 35.22 | 34.74 | 34.84 | 12,076,776 | -0.02(-0.07%) |
Aug 08, 2005 | 34.58 | 35.39 | 34.57 | 34.87 | 18,014,662 | +0.52(+1.52%) |
Aug 05, 2005 | 34.38 | 34.52 | 34.22 | 34.34 | 11,927,779 | -0.04(-0.12%) |
Aug 04, 2005 | 34.35 | 34.72 | 34.27 | 34.38 | 16,128,489 | +0.03(+0.10%) |
Aug 03, 2005 | 34.01 | 34.54 | 34.01 | 34.35 | 31,023,366 | +0.45(+1.33%) |
Aug 02, 2005 | 33.33 | 33.98 | 33.23 | 33.90 | 26,573,510 | +0.64(+1.93%) |
Aug 01, 2005 | 33.07 | 33.41 | 32.89 | 33.26 | 12,740,406 | +0.24(+0.72%) |
Jul 29, 2005 | 33.68 | 33.96 | 32.95 | 33.02 | 15,750,376 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.62 | 33.10 | 33.55 | 11,991,032 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.23 | 32.76 | 33.20 | 10,287,767 | +0.27(+0.83%) |
Jul 26, 2005 | 33.29 | 33.32 | 32.91 | 32.92 | 12,409,206 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.53 | 32.82 | 33.22 | 14,591,087 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.03 | 32.59 | 32.89 | 11,798,813 | +0.47(+1.44%) |
Jul 21, 2005 | 32.69 | 32.73 | 32.13 | 32.42 | 11,727,654 | -0.36(-1.09%) |
Jul 20, 2005 | 32.47 | 32.96 | 32.31 | 32.78 | 14,859,385 | +0.17(+0.52%) |
Jul 19, 2005 | 32.30 | 32.65 | 31.99 | 32.61 | 10,600,518 | +0.54(+1.67%) |
Jul 18, 2005 | 32.15 | 32.36 | 31.99 | 32.08 | 10,916,257 | -0.18(-0.55%) |
Jul 15, 2005 | 32.34 | 32.42 | 31.94 | 32.25 | 10,895,348 | -0.09(-0.26%) |
Jul 14, 2005 | 32.71 | 33.03 | 32.05 | 32.34 | 17,879,370 | -0.37(-1.13%) |
Jul 13, 2005 | 32.74 | 32.88 | 32.48 | 32.71 | 9,782,620 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.01 | 32.44 | 32.73 | 9,396,425 | +0.12(+0.37%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.32 | 32.61 | 8,051,945 | -0.03(-0.10%) |
Jul 08, 2005 | 33.02 | 33.16 | 32.37 | 32.65 | 9,302,600 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.08 | 32.90 | 12,973,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.47 | 33.57 | 32.45 | 32.53 | 11,897,383 | -0.80(-2.39%) |
Jul 05, 2005 | 32.60 | 33.33 | 32.52 | 33.33 | 10,921,879 | +0.91(+2.79%) |
Jul 01, 2005 | 32.07 | 32.58 | 31.93 | 32.42 | 10,250,869 | +0.60(+1.88%) |
Jun 30, 2005 | 32.24 | 32.28 | 31.50 | 31.83 | 24,819,992 | -0.48(-1.48%) |
Jun 29, 2005 | 32.44 | 32.60 | 32.04 | 32.30 | 15,211,143 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.06 | 32.34 | 32.44 | 12,510,059 | -0.14(-0.44%) |
Jun 27, 2005 | 32.37 | 32.90 | 32.37 | 32.58 | 12,258,804 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.90 | 32.26 | 32.26 | 16,267,118 | -0.36(-1.12%) |
Jun 23, 2005 | 33.17 | 33.78 | 32.58 | 32.63 | 30,667,040 | -0.53(-1.61%) |
Jun 22, 2005 | 33.55 | 33.84 | 32.85 | 33.16 | 21,050,460 | -0.29(-0.87%) |
Jun 21, 2005 | 33.63 | 33.85 | 33.32 | 33.45 | 16,989,786 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.30 | 33.77 | 10,765,855 | +0.21(+0.63%) |
Jun 17, 2005 | 33.44 | 33.76 | 33.29 | 33.56 | 24,829,656 | +0.60(+1.81%) |
Jun 16, 2005 | 32.46 | 33.00 | 32.33 | 32.96 | 11,492,739 | +0.61(+1.90%) |
Jun 15, 2005 | 32.01 | 32.40 | 31.95 | 32.35 | 12,742,163 | +0.40(+1.26%) |
Jun 14, 2005 | 31.87 | 32.13 | 31.75 | 31.95 | 8,533,196 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.10 | 31.74 | 31.88 | 9,465,652 | -0.17(-0.52%) |
Jun 10, 2005 | 31.88 | 32.09 | 31.60 | 32.04 | 14,999,069 | +0.17(+0.52%) |
Jun 09, 2005 | 31.33 | 32.18 | 31.15 | 31.88 | 15,419,351 | +0.67(+2.15%) |
Jun 08, 2005 | 31.19 | 31.69 | 30.94 | 31.21 | 12,990,607 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.58 | 31.15 | 31.18 | 11,314,224 | -0.04(-0.13%) |
Jun 06, 2005 | 31.70 | 31.70 | 31.08 | 31.22 | 8,693,086 | -0.12(-0.38%) |
Jun 03, 2005 | 31.29 | 31.44 | 31.05 | 31.34 | 11,697,608 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.35 | 30.87 | 31.29 | 8,702,574 | +0.13(+0.40%) |
Jun 01, 2005 | 30.70 | 31.30 | 30.62 | 31.16 | 13,026,099 | +0.55(+1.80%) |
May 31, 2005 | 31.17 | 31.21 | 30.61 | 30.61 | 14,896,459 | -0.46(-1.47%) |
May 27, 2005 | 30.60 | 31.12 | 30.60 | 31.06 | 10,246,652 | +0.49(+1.60%) |
May 26, 2005 | 30.45 | 30.60 | 30.36 | 30.57 | 9,151,846 | +0.23(+0.75%) |
May 25, 2005 | 30.10 | 30.49 | 29.89 | 30.35 | 11,557,573 | +0.38(+1.27%) |
May 24, 2005 | 29.97 | 30.12 | 29.82 | 29.97 | 9,690,903 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 30.00 | 29.46 | 29.92 | 14,838,652 | +0.48(+1.64%) |
May 20, 2005 | 29.71 | 29.75 | 29.38 | 29.44 | 10,015,603 | -0.25(-0.84%) |
May 19, 2005 | 29.43 | 29.73 | 29.31 | 29.69 | 13,139,428 | +0.40(+1.38%) |
May 18, 2005 | 29.38 | 29.75 | 29.13 | 29.28 | 17,355,950 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.33 | 28.35 | 29.29 | 15,579,592 | +0.55(+1.90%) |
May 16, 2005 | 29.19 | 29.19 | 28.49 | 28.75 | 22,472,776 | -0.44(-1.50%) |
May 13, 2005 | 29.89 | 29.89 | 29.01 | 29.19 | 17,373,170 | -0.44(-1.48%) |
May 12, 2005 | 30.39 | 30.39 | 29.33 | 29.62 | 16,809,338 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,024,666 | +0.24(+0.79%) |
May 10, 2005 | 30.43 | 30.61 | 30.03 | 30.15 | 11,586,564 | -0.27(-0.88%) |
May 09, 2005 | 30.28 | 30.48 | 30.06 | 30.42 | 21,152,718 | +0.40(+1.35%) |
May 06, 2005 | 30.94 | 32.06 | 29.97 | 30.02 | 12,975,321 | -0.32(-1.05%) |
May 05, 2005 | 30.28 | 30.59 | 30.05 | 30.34 | 12,300,973 | +0.17(+0.55%) |
May 04, 2005 | 30.01 | 30.31 | 29.85 | 30.17 | 17,562,226 | +0.20(+0.66%) |
May 03, 2005 | 30.19 | 30.28 | 29.82 | 29.97 | 20,104,474 | -0.31(-1.03%) |
May 02, 2005 | 29.57 | 30.28 | 29.24 | 30.28 | 18,571,464 | +0.69(+2.33%) |
Apr 29, 2005 | 29.14 | 29.60 | 28.83 | 29.60 | 24,977,598 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.72 | 29.04 | 29.11 | 17,983,034 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.56 | 29.52 | 29.60 | 15,944,352 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.52 | 30.52 | 10,816,457 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.19 | 30.82 | 30.94 | 11,725,194 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.92 | 30.11 | 30.66 | 14,053,611 | +0.30(+0.97%) |
Apr 21, 2005 | 29.77 | 30.43 | 29.71 | 30.36 | 14,919,827 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.56 | 29.48 | 29.62 | 18,069,656 | -0.73(-2.42%) |
Apr 19, 2005 | 30.05 | 30.49 | 29.98 | 30.36 | 17,709,816 | +0.42(+1.41%) |
Apr 18, 2005 | 29.74 | 30.12 | 29.41 | 29.94 | 16,563,354 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,877,170 | -0.89(-2.90%) |
Apr 14, 2005 | 31.00 | 31.25 | 30.52 | 30.60 | 18,905,300 | -0.28(-0.92%) |
Apr 13, 2005 | 31.68 | 31.84 | 30.82 | 30.89 | 23,712,712 | -0.84(-2.64%) |
Apr 12, 2005 | 32.16 | 32.35 | 31.66 | 31.72 | 17,215,388 | -0.64(-1.99%) |
Apr 11, 2005 | 32.27 | 32.49 | 32.19 | 32.37 | 12,416,058 | +0.10(+0.32%) |
Apr 08, 2005 | 32.90 | 33.03 | 32.25 | 32.26 | 11,411,212 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.21 | 32.61 | 32.99 | 20,552,692 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.70 | 31.71 | 32.57 | 18,903,718 | +0.87(+2.73%) |
Apr 05, 2005 | 32.44 | 32.59 | 31.55 | 31.71 | 27,400,544 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.63 | 32.30 | 32.43 | 44,831,344 | -1.33(-3.93%) |
Apr 01, 2005 | 33.68 | 33.82 | 33.39 | 33.76 | 12,888,875 | +0.57(+1.71%) |
Mar 31, 2005 | 33.40 | 33.72 | 32.90 | 33.19 | 16,735,543 | +0.03(+0.09%) |
Mar 30, 2005 | 33.07 | 33.23 | 32.29 | 33.16 | 18,183,688 | +0.21(+0.64%) |
Mar 29, 2005 | 33.16 | 33.69 | 32.90 | 32.95 | 10,865,654 | -0.23(-0.69%) |
Mar 28, 2005 | 33.19 | 33.40 | 32.90 | 33.18 | 9,057,845 | +0.05(+0.14%) |
Mar 24, 2005 | 33.39 | 33.76 | 32.81 | 33.13 | 13,191,787 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.58 | 32.96 | 33.25 | 15,690,109 | -0.43(-1.27%) |
Mar 22, 2005 | 34.17 | 34.63 | 33.62 | 33.68 | 12,308,177 | -0.48(-1.42%) |
Mar 21, 2005 | 34.49 | 34.50 | 33.87 | 34.16 | 9,787,189 | -0.20(-0.60%) |
Mar 18, 2005 | 33.84 | 34.42 | 33.78 | 34.36 | 20,574,128 | +0.53(+1.56%) |
Mar 17, 2005 | 33.92 | 34.01 | 33.39 | 33.84 | 11,912,142 | +0.48(+1.43%) |
Mar 16, 2005 | 33.11 | 33.72 | 32.79 | 33.36 | 13,089,352 | +0.25(+0.76%) |
Mar 15, 2005 | 33.80 | 33.92 | 33.03 | 33.11 | 11,943,417 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.56 | 32.78 | 33.55 | 13,546,708 | +0.36(+1.10%) |
Mar 11, 2005 | 33.15 | 33.82 | 33.00 | 33.18 | 16,285,567 | -0.11(-0.32%) |
Mar 10, 2005 | 33.91 | 33.92 | 32.88 | 33.29 | 25,836,610 | -0.72(-2.13%) |
Mar 09, 2005 | 35.00 | 35.34 | 33.95 | 34.01 | 19,138,106 | -0.99(-2.83%) |
Mar 08, 2005 | 34.82 | 35.23 | 34.76 | 35.00 | 12,933,855 | +0.06(+0.16%) |
Mar 07, 2005 | 35.03 | 35.17 | 34.57 | 34.95 | 10,137,541 | -0.18(-0.50%) |
Mar 04, 2005 | 34.76 | 35.25 | 34.49 | 35.12 | 13,322,159 | +0.30(+0.85%) |
Mar 03, 2005 | 35.00 | 35.04 | 34.58 | 34.83 | 13,664,604 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.22 | 34.63 | 35.04 | 12,228,056 | +0.36(+1.03%) |
Mar 01, 2005 | 35.33 | 35.36 | 34.57 | 34.68 | 13,017,314 | -0.65(-1.84%) |
Feb 28, 2005 | 35.42 | 35.74 | 34.29 | 35.33 | 16,428,941 | +0.08(+0.23%) |
Feb 25, 2005 | 34.81 | 35.94 | 34.81 | 35.25 | 15,522,664 | +0.44(+1.28%) |
Feb 24, 2005 | 34.32 | 34.85 | 34.09 | 34.81 | 10,780,263 | +0.57(+1.66%) |
Feb 23, 2005 | 33.80 | 34.28 | 33.77 | 34.24 | 7,895,920 | +0.47(+1.38%) |
Feb 22, 2005 | 34.12 | 34.76 | 33.77 | 33.77 | 14,743,421 | -0.22(-0.65%) |
Feb 18, 2005 | 33.38 | 34.29 | 33.29 | 33.99 | 11,548,612 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.27 | 33.36 | 11,186,664 | -0.51(-1.50%) |
Feb 16, 2005 | 33.11 | 33.92 | 33.08 | 33.86 | 9,270,095 | +0.76(+2.29%) |
Feb 15, 2005 | 33.15 | 33.20 | 32.87 | 33.11 | 7,065,372 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.22 | 32.84 | 33.07 | 8,886,710 | -0.03(-0.09%) |
Feb 11, 2005 | 32.73 | 33.35 | 32.69 | 33.10 | 10,929,434 | +0.43(+1.32%) |
Feb 10, 2005 | 32.44 | 32.82 | 32.04 | 32.67 | 12,577,178 | +0.71(+2.21%) |
Feb 09, 2005 | 32.15 | 32.30 | 31.82 | 31.96 | 9,575,466 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.30 | 31.90 | 32.21 | 8,160,881 | +0.19(+0.60%) |
Feb 07, 2005 | 32.30 | 32.33 | 31.89 | 32.02 | 8,960,681 | -0.27(-0.85%) |
Feb 04, 2005 | 32.06 | 32.30 | 31.74 | 32.29 | 9,487,439 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.01 | 8,790,601 | +0.40(+1.28%) |
Feb 02, 2005 | 31.41 | 31.80 | 31.41 | 31.60 | 8,744,918 | +0.22(+0.69%) |
Feb 01, 2005 | 31.10 | 31.39 | 31.09 | 31.39 | 11,192,989 | +0.43(+1.38%) |
Jan 31, 2005 | 30.58 | 31.05 | 30.34 | 30.96 | 10,826,472 | +0.39(+1.27%) |
Jan 28, 2005 | 30.77 | 30.79 | 30.29 | 30.57 | 8,448,156 | -0.19(-0.63%) |
Jan 27, 2005 | 30.48 | 30.85 | 30.39 | 30.77 | 7,875,715 | +0.30(+0.97%) |
Jan 26, 2005 | 30.40 | 30.60 | 30.23 | 30.47 | 9,595,848 | +0.28(+0.94%) |
Jan 25, 2005 | 30.01 | 30.20 | 29.82 | 30.19 | 8,090,248 | +0.27(+0.89%) |
Jan 24, 2005 | 29.77 | 30.23 | 29.75 | 29.92 | 8,769,516 | +0.34(+1.14%) |
Jan 21, 2005 | 29.60 | 29.87 | 29.58 | 29.58 | 7,473,882 | +0.01(+0.04%) |
Jan 20, 2005 | 29.99 | 29.99 | 29.49 | 29.57 | 9,737,289 | -0.42(-1.39%) |
Jan 19, 2005 | 30.23 | 30.24 | 29.98 | 29.99 | 8,332,191 | -0.23(-0.75%) |
Jan 18, 2005 | 29.91 | 30.22 | 29.81 | 30.22 | 11,773,512 | +0.45(+1.51%) |
Jan 14, 2005 | 29.65 | 29.85 | 29.56 | 29.77 | 7,974,284 | +0.14(+0.46%) |
Jan 13, 2005 | 29.92 | 30.47 | 29.60 | 29.63 | 10,680,815 | -0.24(-0.82%) |
Jan 12, 2005 | 29.26 | 29.89 | 29.22 | 29.87 | 9,641,179 | +0.62(+2.12%) |
Jan 11, 2005 | 29.31 | 29.41 | 29.09 | 29.25 | 8,256,990 | +0.01(+0.04%) |
Jan 10, 2005 | 29.16 | 29.59 | 29.12 | 29.24 | 9,100,717 | +0.13(+0.45%) |
Jan 07, 2005 | 29.44 | 29.45 | 28.91 | 29.11 | 8,952,248 | -0.33(-1.12%) |
Jan 06, 2005 | 28.91 | 29.57 | 28.80 | 29.44 | 10,278,103 | +0.48(+1.67%) |
Jan 05, 2005 | 28.84 | 29.17 | 28.74 | 28.96 | 9,745,196 | +0.19(+0.65%) |
Jan 04, 2005 | 29.01 | 29.29 | 28.68 | 28.77 | 12,576,299 | -0.20(-0.69%) |
Jan 03, 2005 | 29.86 | 29.86 | 28.93 | 28.97 | 12,913,298 | -0.92(-3.07%) |
Dec 31, 2004 | 29.93 | 30.02 | 29.85 | 29.89 | 4,047,144 | -0.01(-0.02%) |
Dec 30, 2004 | 30.12 | 30.12 | 29.89 | 29.89 | 5,636,555 | -0.23(-0.77%) |
Dec 29, 2004 | 29.85 | 30.12 | 29.71 | 30.12 | 7,434,349 | +0.28(+0.93%) |
Dec 28, 2004 | 29.78 | 30.01 | 29.78 | 29.85 | 7,795,418 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.60 | 29.60 | 8,388,592 | -0.38(-1.25%) |
Dec 23, 2004 | 29.77 | 30.04 | 29.77 | 29.98 | 5,173,753 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.14 | 29.46 | 29.77 | 7,697,903 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.83 | 30.04 | 8,441,655 | +0.13(+0.42%) |
Dec 20, 2004 | 29.56 | 29.95 | 29.56 | 29.91 | 8,856,841 | +0.48(+1.62%) |
Dec 17, 2004 | 29.03 | 29.63 | 29.02 | 29.44 | 15,708,734 | -0.14(-0.48%) |
Dec 16, 2004 | 29.68 | 29.83 | 29.44 | 29.58 | 8,985,631 | -0.40(-1.35%) |
Dec 15, 2004 | 30.18 | 30.39 | 29.98 | 29.98 | 12,253,181 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.55 | 30.08 | 30.21 | 9,078,051 | -0.32(-1.06%) |
Dec 13, 2004 | 30.05 | 30.53 | 30.05 | 30.53 | 9,981,692 | +0.60(+2.00%) |
Dec 10, 2004 | 30.04 | 30.67 | 29.89 | 29.94 | 8,436,559 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.06 | 29.61 | 30.04 | 8,080,936 | +0.05(+0.17%) |
Dec 08, 2004 | 29.48 | 30.02 | 29.27 | 29.99 | 9,733,599 | +0.32(+1.07%) |
Dec 07, 2004 | 30.06 | 30.23 | 29.66 | 29.67 | 9,022,880 | -0.39(-1.29%) |
Dec 06, 2004 | 29.97 | 30.09 | 29.78 | 30.06 | 8,241,001 | +0.13(+0.42%) |
Dec 03, 2004 | 29.78 | 30.13 | 29.71 | 29.93 | 11,096,879 | +0.06(+0.21%) |
Dec 02, 2004 | 30.11 | 30.20 | 29.63 | 29.87 | 15,744,226 | -0.57(-1.87%) |
Dec 01, 2004 | 31.13 | 31.25 | 30.44 | 30.44 | 14,603,737 | -0.64(-2.05%) |
Nov 30, 2004 | 31.16 | 31.29 | 31.08 | 31.08 | 8,975,440 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.90 | 31.11 | 7,279,027 | -0.10(-0.33%) |
Nov 26, 2004 | 31.13 | 31.42 | 31.13 | 31.21 | 4,342,150 | +0.15(+0.48%) |
Nov 24, 2004 | 31.16 | 31.21 | 30.88 | 31.06 | 7,526,241 | +0.01(+0.04%) |
Nov 23, 2004 | 31.19 | 31.35 | 31.02 | 31.05 | 10,102,927 | -0.14(-0.44%) |
Nov 22, 2004 | 30.79 | 31.22 | 30.72 | 31.19 | 9,362,690 | +0.51(+1.67%) |
Nov 19, 2004 | 30.61 | 30.78 | 30.37 | 30.68 | 9,355,838 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.21 | 30.50 | 6,942,907 | +0.11(+0.36%) |
Nov 17, 2004 | 30.00 | 30.42 | 30.00 | 30.39 | 8,386,659 | +0.49(+1.64%) |
Nov 16, 2004 | 30.12 | 30.16 | 29.86 | 29.90 | 9,467,233 | -0.24(-0.81%) |
Nov 15, 2004 | 30.76 | 30.81 | 29.98 | 30.15 | 13,165,080 | -0.91(-2.93%) |
Nov 12, 2004 | 30.04 | 31.06 | 30.03 | 31.06 | 10,462,591 | +0.94(+3.12%) |
Nov 11, 2004 | 29.97 | 30.19 | 29.91 | 30.12 | 8,591,705 | +0.15(+0.51%) |
Nov 10, 2004 | 29.88 | 30.08 | 29.48 | 29.97 | 14,828,989 | -0.07(-0.23%) |
Nov 09, 2004 | 30.20 | 30.33 | 29.99 | 30.03 | 11,292,261 | -0.34(-1.11%) |
Nov 08, 2004 | 31.02 | 31.02 | 30.34 | 30.37 | 10,271,251 | -0.67(-2.15%) |
Nov 05, 2004 | 30.96 | 31.15 | 30.79 | 31.04 | 10,249,815 | +0.09(+0.28%) |
Nov 04, 2004 | 30.44 | 30.97 | 30.40 | 30.95 | 9,941,456 | +0.69(+2.28%) |
Nov 03, 2004 | 30.05 | 30.44 | 29.90 | 30.26 | 12,072,032 | +0.61(+2.05%) |
Nov 02, 2004 | 29.91 | 30.20 | 29.62 | 29.65 | 10,313,947 | -0.48(-1.61%) |
Nov 01, 2004 | 30.20 | 30.48 | 29.93 | 30.14 | 12,371,430 | -0.06(-0.21%) |
Oct 29, 2004 | 29.60 | 30.26 | 29.54 | 30.20 | 10,969,495 | +0.34(+1.12%) |
Oct 28, 2004 | 30.11 | 30.50 | 29.67 | 29.86 | 11,379,937 | -0.28(-0.94%) |
Oct 27, 2004 | 30.71 | 30.81 | 29.97 | 30.15 | 10,459,253 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.72 | 30.18 | 30.71 | 7,730,935 | +0.29(+0.95%) |
Oct 25, 2004 | 30.42 | 30.58 | 30.14 | 30.41 | 7,297,300 | +0.06(+0.19%) |
Oct 22, 2004 | 30.48 | 30.72 | 30.29 | 30.36 | 7,243,008 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.18 | 30.39 | 7,664,520 | +0.01(+0.04%) |
Oct 20, 2004 | 30.02 | 30.47 | 29.94 | 30.38 | 8,305,836 | +0.35(+1.18%) |
Oct 19, 2004 | 29.83 | 30.08 | 29.82 | 30.02 | 10,952,627 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.55 | 30.08 | 30.11 | 8,780,586 | -0.28(-0.92%) |
Oct 15, 2004 | 30.45 | 30.59 | 30.32 | 30.39 | 10,658,676 | +0.01(+0.02%) |
Oct 14, 2004 | 30.74 | 30.77 | 30.34 | 30.39 | 8,675,867 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.82 | 30.24 | 30.34 | 12,718,443 | -0.66(-2.13%) |
Oct 12, 2004 | 31.07 | 31.34 | 30.95 | 31.00 | 8,988,618 | -0.25(-0.80%) |
Oct 11, 2004 | 31.54 | 31.56 | 31.08 | 31.25 | 6,274,357 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.66 | 31.18 | 31.47 | 10,190,779 | +0.04(+0.13%) |
Oct 07, 2004 | 31.42 | 31.91 | 31.29 | 31.43 | 10,390,553 | -0.11(-0.34%) |
Oct 06, 2004 | 31.05 | 31.60 | 31.03 | 31.54 | 12,219,271 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.71 | 30.99 | 9,236,360 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.75 | 30.39 | 30.65 | 8,390,349 | -0.03(-0.11%) |
Oct 01, 2004 | 30.51 | 30.89 | 30.39 | 30.69 | 9,932,144 | +0.16(+0.52%) |
Sep 30, 2004 | 30.52 | 30.67 | 30.27 | 30.53 | 10,240,854 | +0.01(+0.02%) |
Sep 29, 2004 | 30.75 | 30.85 | 30.45 | 30.52 | 15,417,418 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.67 | 30.77 | 12,984,633 | +0.21(+0.69%) |
Sep 27, 2004 | 30.18 | 30.61 | 30.02 | 30.56 | 10,751,272 | +0.50(+1.65%) |
Sep 24, 2004 | 29.93 | 30.28 | 29.90 | 30.07 | 9,001,620 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.78 | 11,746,278 | -0.47(-1.54%) |
Sep 22, 2004 | 30.32 | 30.44 | 30.14 | 30.24 | 14,801,052 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.53 | 29.71 | 30.46 | 12,914,528 | +0.85(+2.86%) |
Sep 20, 2004 | 29.60 | 29.87 | 29.57 | 29.61 | 10,423,585 | +0.05(+0.17%) |
Sep 17, 2004 | 29.14 | 29.59 | 29.14 | 29.56 | 12,375,119 | +0.55(+1.90%) |
Sep 16, 2004 | 29.05 | 29.13 | 28.92 | 29.01 | 7,502,170 | -0.04(-0.14%) |
Sep 15, 2004 | 29.20 | 29.29 | 29.03 | 29.05 | 10,721,226 | -0.10(-0.35%) |
Sep 14, 2004 | 29.03 | 29.31 | 28.96 | 29.15 | 10,785,007 | +0.16(+0.55%) |
Sep 13, 2004 | 28.94 | 28.99 | 28.61 | 28.99 | 10,766,031 | +14.76(+103.66%) |
Sep 10, 2004 | 14.42 | 14.43 | 14.24 | 14.24 | 15,546,560 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,302,979 | +0.18(+1.28%) |
Sep 08, 2004 | 14.20 | 14.25 | 14.16 | 14.20 | 13,313,022 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.22 | 16,328,439 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.20 | 10,505,287 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 14.00 | 14.18 | 10,434,655 | +0.14(+0.99%) |