Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.76 | 41.76 | 39.47 | 39.51 | 2,486,340 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,606 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,912 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,098,999 | +1.02(+2.56%) |
Jul 25, 2005 | 39.69 | 39.96 | 39.33 | 39.82 | 644,575 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,781 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,154 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.13 | 40.19 | 826,225 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,552 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.88 | 569,497 | -0.26(-0.66%) |
Jul 15, 2005 | 38.93 | 39.25 | 38.55 | 39.13 | 551,775 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.52 | 38.92 | 765,635 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.03 | 38.65 | 38.90 | 746,955 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,330 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,772 | -0.01(-0.02%) |
Jul 08, 2005 | 37.76 | 38.40 | 37.67 | 38.35 | 580,393 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,592 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,751 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,092 | +0.11(+0.29%) |
Jul 01, 2005 | 37.55 | 37.87 | 37.26 | 37.82 | 1,012,306 | +0.28(+0.73%) |
Jun 30, 2005 | 37.71 | 37.99 | 37.52 | 37.55 | 1,322,679 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,761 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,039 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.41 | 37.12 | 37.32 | 863,824 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,692 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,772 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.27 | 38.28 | 1,829,431 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,727 | +0.47(+1.22%) |
Jun 20, 2005 | 38.17 | 38.49 | 37.83 | 38.45 | 903,579 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,853,978 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,474 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.46 | 37.16 | 37.33 | 1,530,074 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,020 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,807 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,243 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,384 | +0.38(+1.05%) |
Jun 08, 2005 | 36.60 | 36.62 | 36.21 | 36.43 | 868,375 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,310 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.04 | 36.43 | 666,967 | +0.30(+0.83%) |
Jun 03, 2005 | 36.19 | 36.43 | 35.97 | 36.13 | 882,385 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,442 | -0.11(-0.30%) |
Jun 01, 2005 | 36.05 | 36.60 | 35.94 | 36.35 | 1,208,684 | +0.22(+0.60%) |
May 31, 2005 | 36.44 | 36.46 | 35.99 | 36.14 | 1,250,594 | -0.39(-1.07%) |
May 27, 2005 | 36.12 | 36.58 | 36.03 | 36.53 | 823,232 | +0.41(+1.13%) |
May 26, 2005 | 36.12 | 36.65 | 36.09 | 36.12 | 1,043,798 | +0.08(+0.21%) |
May 25, 2005 | 36.55 | 36.55 | 36.02 | 36.04 | 1,145,699 | -0.63(-1.73%) |
May 24, 2005 | 36.75 | 36.75 | 36.37 | 36.68 | 1,371,654 | +0.23(+0.64%) |
May 23, 2005 | 36.14 | 36.58 | 35.93 | 36.44 | 1,096,964 | +0.36(+1.00%) |
May 20, 2005 | 36.06 | 36.14 | 35.79 | 36.09 | 815,448 | +0.19(+0.54%) |
May 19, 2005 | 35.71 | 36.08 | 35.58 | 35.89 | 1,326,990 | +0.16(+0.46%) |
May 18, 2005 | 35.37 | 35.73 | 35.30 | 35.73 | 3,635,393 | +0.66(+1.89%) |
May 17, 2005 | 34.67 | 35.10 | 34.52 | 35.07 | 3,405,486 | +0.41(+1.17%) |
May 16, 2005 | 34.34 | 34.82 | 34.28 | 34.66 | 2,705,709 | +0.34(+0.99%) |
May 13, 2005 | 34.96 | 35.00 | 34.22 | 34.32 | 4,386,899 | -0.73(-2.08%) |
May 12, 2005 | 35.18 | 35.39 | 34.99 | 35.05 | 2,520,826 | -0.11(-0.31%) |
May 11, 2005 | 35.23 | 35.39 | 34.91 | 35.16 | 1,714,238 | -0.00(-0.01%) |
May 10, 2005 | 35.28 | 35.50 | 35.11 | 35.17 | 2,528,969 | -0.20(-0.56%) |
May 09, 2005 | 35.26 | 35.45 | 35.08 | 35.36 | 2,254,997 | +0.20(+0.58%) |
May 06, 2005 | 35.53 | 35.66 | 35.13 | 35.16 | 2,716,246 | -0.33(-0.94%) |
May 05, 2005 | 35.14 | 35.68 | 35.13 | 35.49 | 3,787,705 | +0.25(+0.71%) |
May 04, 2005 | 34.42 | 35.35 | 34.39 | 35.24 | 3,521,397 | +0.63(+1.83%) |
May 03, 2005 | 34.39 | 34.78 | 34.39 | 34.61 | 3,577,916 | +0.21(+0.62%) |
May 02, 2005 | 34.30 | 34.76 | 34.20 | 34.39 | 4,361,992 | +0.10(+0.28%) |
Apr 29, 2005 | 33.82 | 34.36 | 33.43 | 34.30 | 5,768,252 | +0.50(+1.47%) |
Apr 28, 2005 | 34.87 | 34.87 | 33.80 | 33.80 | 5,367,832 | -1.31(-3.72%) |
Apr 27, 2005 | 34.63 | 35.11 | 34.03 | 35.11 | 3,999,411 | +0.49(+1.42%) |
Apr 26, 2005 | 34.70 | 34.92 | 34.45 | 34.62 | 2,730,137 | -0.11(-0.31%) |
Apr 25, 2005 | 34.18 | 34.76 | 34.16 | 34.72 | 2,793,361 | +0.65(+1.91%) |
Apr 22, 2005 | 34.05 | 34.30 | 33.82 | 34.07 | 2,901,129 | -0.04(-0.12%) |
Apr 21, 2005 | 33.78 | 34.18 | 33.61 | 34.11 | 2,312,474 | +0.71(+2.11%) |
Apr 20, 2005 | 34.11 | 34.20 | 33.37 | 33.41 | 2,912,625 | -0.62(-1.82%) |
Apr 19, 2005 | 33.68 | 34.16 | 33.53 | 34.03 | 2,251,165 | +0.38(+1.14%) |
Apr 18, 2005 | 33.25 | 33.81 | 33.03 | 33.64 | 3,544,388 | +0.06(+0.17%) |
Apr 15, 2005 | 33.82 | 33.97 | 33.40 | 33.58 | 3,682,811 | -0.34(-1.01%) |
Apr 14, 2005 | 34.03 | 34.19 | 33.77 | 33.93 | 2,408,747 | -0.03(-0.10%) |
Apr 13, 2005 | 34.59 | 34.80 | 33.83 | 33.96 | 2,319,179 | -0.83(-2.38%) |
Apr 12, 2005 | 34.33 | 34.85 | 34.03 | 34.79 | 2,254,997 | +0.46(+1.34%) |
Apr 11, 2005 | 34.36 | 34.56 | 34.32 | 34.33 | 1,168,211 | -0.11(-0.32%) |
Apr 08, 2005 | 34.78 | 34.86 | 34.34 | 34.44 | 1,842,603 | -0.34(-0.98%) |
Apr 07, 2005 | 34.70 | 34.81 | 34.57 | 34.78 | 1,708,969 | +0.08(+0.22%) |
Apr 06, 2005 | 34.75 | 34.82 | 34.52 | 34.70 | 2,118,490 | -0.05(-0.13%) |
Apr 05, 2005 | 34.70 | 34.86 | 34.59 | 34.75 | 3,158,816 | +0.06(+0.18%) |
Apr 04, 2005 | 33.53 | 34.75 | 33.53 | 34.69 | 3,997,495 | +1.10(+3.27%) |
Apr 01, 2005 | 33.93 | 34.20 | 33.33 | 33.59 | 5,312,271 | -0.18(-0.52%) |
Mar 31, 2005 | 34.17 | 34.19 | 33.67 | 33.76 | 2,967,227 | -0.37(-1.09%) |
Mar 30, 2005 | 33.79 | 34.21 | 33.74 | 34.14 | 3,376,269 | +0.32(+0.94%) |
Mar 29, 2005 | 33.82 | 34.15 | 33.64 | 33.82 | 2,359,413 | -0.13(-0.39%) |
Mar 28, 2005 | 33.86 | 34.13 | 33.84 | 33.95 | 1,978,630 | +0.13(+0.38%) |
Mar 24, 2005 | 33.82 | 34.18 | 33.81 | 33.82 | 2,395,815 | +0.02(+0.05%) |
Mar 23, 2005 | 34.27 | 34.27 | 33.69 | 33.81 | 4,659,433 | -0.46(-1.35%) |
Mar 22, 2005 | 34.53 | 34.66 | 34.27 | 34.27 | 3,875,357 | -0.38(-1.08%) |
Mar 21, 2005 | 34.95 | 34.96 | 34.59 | 34.65 | 2,978,244 | -0.30(-0.87%) |
Mar 18, 2005 | 34.99 | 35.19 | 34.85 | 34.95 | 7,251,148 | -0.06(-0.18%) |
Mar 17, 2005 | 35.37 | 35.38 | 35.00 | 35.01 | 3,673,231 | -0.35(-1.00%) |
Mar 16, 2005 | 35.51 | 35.55 | 35.35 | 35.37 | 3,083,617 | -0.32(-0.90%) |
Mar 15, 2005 | 35.60 | 35.81 | 35.43 | 35.69 | 3,003,629 | +0.09(+0.25%) |
Mar 14, 2005 | 35.29 | 35.65 | 35.23 | 35.60 | 1,968,572 | +0.41(+1.15%) |
Mar 11, 2005 | 35.39 | 35.51 | 35.15 | 35.20 | 2,461,434 | -0.12(-0.33%) |
Mar 10, 2005 | 35.24 | 35.45 | 35.16 | 35.31 | 2,977,765 | +0.14(+0.40%) |
Mar 09, 2005 | 35.74 | 35.88 | 35.08 | 35.17 | 3,964,925 | -0.84(-2.33%) |
Mar 08, 2005 | 35.99 | 36.07 | 35.58 | 36.01 | 3,026,620 | +0.06(+0.16%) |
Mar 07, 2005 | 35.94 | 35.99 | 35.66 | 35.95 | 2,152,018 | -0.04(-0.12%) |
Mar 04, 2005 | 35.84 | 36.30 | 35.81 | 35.99 | 1,956,598 | +0.16(+0.44%) |
Mar 03, 2005 | 35.86 | 36.09 | 35.45 | 35.84 | 2,581,655 | +0.08(+0.23%) |
Mar 02, 2005 | 35.49 | 35.93 | 35.35 | 35.75 | 2,527,053 | +0.01(+0.02%) |
Mar 01, 2005 | 35.13 | 35.83 | 35.10 | 35.74 | 3,661,736 | +0.71(+2.01%) |
Feb 28, 2005 | 35.53 | 35.53 | 34.96 | 35.04 | 3,145,884 | -0.59(-1.65%) |
Feb 25, 2005 | 35.03 | 35.63 | 35.02 | 35.63 | 3,140,615 | +0.69(+1.97%) |
Feb 24, 2005 | 34.95 | 34.99 | 34.69 | 34.94 | 2,794,798 | -0.00(-0.01%) |
Feb 23, 2005 | 34.91 | 35.07 | 34.87 | 34.94 | 3,193,781 | +0.06(+0.18%) |
Feb 22, 2005 | 34.55 | 35.12 | 34.51 | 34.88 | 3,899,306 | -0.31(-0.89%) |
Feb 18, 2005 | 35.65 | 35.65 | 35.19 | 35.19 | 3,615,276 | -0.44(-1.24%) |
Feb 17, 2005 | 35.92 | 36.11 | 35.56 | 35.63 | 3,718,255 | -0.20(-0.56%) |
Feb 16, 2005 | 37.12 | 37.19 | 35.49 | 35.84 | 8,573,588 | -1.12(-3.03%) |
Feb 15, 2005 | 36.33 | 36.98 | 36.32 | 36.95 | 7,006,393 | +1.06(+2.94%) |
Feb 14, 2005 | 35.95 | 35.98 | 35.70 | 35.90 | 1,501,096 | -0.11(-0.31%) |
Feb 11, 2005 | 35.61 | 36.11 | 35.41 | 36.01 | 1,649,577 | +0.38(+1.08%) |
Feb 10, 2005 | 35.42 | 35.70 | 35.40 | 35.63 | 1,160,068 | +0.18(+0.52%) |
Feb 09, 2005 | 35.81 | 35.82 | 35.35 | 35.44 | 2,230,090 | -0.47(-1.31%) |
Feb 08, 2005 | 35.78 | 36.01 | 35.41 | 35.91 | 2,279,903 | +0.09(+0.24%) |
Feb 07, 2005 | 35.94 | 36.01 | 35.72 | 35.83 | 3,099,424 | -0.22(-0.61%) |
Feb 04, 2005 | 35.99 | 36.14 | 35.87 | 36.05 | 1,881,399 | +0.02(+0.06%) |
Feb 03, 2005 | 35.49 | 36.19 | 35.49 | 36.03 | 2,587,403 | +0.35(+0.99%) |
Feb 02, 2005 | 35.08 | 35.70 | 34.92 | 35.67 | 4,295,894 | +0.38(+1.06%) |
Feb 01, 2005 | 35.12 | 35.30 | 34.89 | 35.30 | 1,997,310 | +0.31(+0.90%) |
Jan 31, 2005 | 35.14 | 35.28 | 34.86 | 34.98 | 1,981,025 | -0.05(-0.14%) |
Jan 28, 2005 | 35.07 | 35.13 | 34.88 | 35.03 | 3,717,776 | -0.08(-0.24%) |
Jan 27, 2005 | 34.64 | 35.18 | 34.59 | 35.12 | 3,791,058 | +0.44(+1.26%) |
Jan 26, 2005 | 34.37 | 34.75 | 34.24 | 34.68 | 1,619,402 | +0.40(+1.17%) |
Jan 25, 2005 | 33.72 | 34.57 | 33.69 | 34.28 | 4,723,137 | -0.56(-1.61%) |
Jan 24, 2005 | 35.28 | 35.28 | 34.76 | 34.84 | 3,409,797 | -0.52(-1.48%) |
Jan 21, 2005 | 35.74 | 35.81 | 35.35 | 35.36 | 1,856,014 | -0.28(-0.79%) |
Jan 20, 2005 | 35.61 | 35.82 | 35.50 | 35.64 | 2,392,941 | +0.00(+0.01%) |
Jan 19, 2005 | 35.33 | 35.80 | 35.30 | 35.63 | 4,282,962 | +0.48(+1.35%) |
Jan 18, 2005 | 35.12 | 35.28 | 34.85 | 35.16 | 2,201,831 | +0.04(+0.12%) |
Jan 14, 2005 | 34.81 | 35.22 | 34.75 | 35.12 | 2,294,752 | +0.40(+1.14%) |
Jan 13, 2005 | 34.87 | 35.08 | 34.70 | 34.72 | 2,699,003 | -0.15(-0.42%) |
Jan 12, 2005 | 34.80 | 34.98 | 34.10 | 34.87 | 3,371,479 | +0.18(+0.52%) |
Jan 11, 2005 | 34.87 | 35.08 | 34.69 | 34.69 | 2,602,730 | -0.30(-0.87%) |
Jan 10, 2005 | 34.68 | 35.32 | 34.64 | 34.99 | 2,418,805 | +0.33(+0.96%) |
Jan 07, 2005 | 34.87 | 34.91 | 34.61 | 34.66 | 1,603,596 | -0.01(-0.02%) |
Jan 06, 2005 | 34.62 | 34.72 | 34.55 | 34.67 | 2,446,107 | -0.10(-0.28%) |
Jan 05, 2005 | 34.83 | 34.92 | 34.60 | 34.76 | 2,354,144 | -0.15(-0.43%) |
Jan 04, 2005 | 35.45 | 35.52 | 34.61 | 34.91 | 2,568,723 | -0.53(-1.51%) |
Jan 03, 2005 | 36.24 | 36.24 | 35.39 | 35.45 | 3,184,201 | -0.82(-2.26%) |
Dec 31, 2004 | 36.41 | 36.62 | 36.19 | 36.27 | 1,576,773 | -0.15(-0.40%) |
Dec 30, 2004 | 36.12 | 36.63 | 36.12 | 36.41 | 2,075,383 | +0.39(+1.09%) |
Dec 29, 2004 | 35.70 | 36.21 | 35.64 | 36.02 | 1,765,488 | +0.38(+1.07%) |
Dec 28, 2004 | 35.39 | 35.64 | 35.37 | 35.64 | 1,300,886 | +0.25(+0.71%) |
Dec 27, 2004 | 35.56 | 35.64 | 35.39 | 35.39 | 3,703,406 | -0.13(-0.35%) |
Dec 23, 2004 | 35.66 | 35.68 | 35.51 | 35.51 | 1,355,968 | -0.12(-0.34%) |
Dec 22, 2004 | 35.76 | 36.16 | 35.57 | 35.63 | 2,912,625 | +0.06(+0.16%) |
Dec 21, 2004 | 35.29 | 35.69 | 35.28 | 35.58 | 1,915,885 | +0.22(+0.63%) |
Dec 20, 2004 | 35.13 | 35.45 | 35.13 | 35.35 | 2,020,780 | +0.22(+0.62%) |
Dec 17, 2004 | 34.76 | 35.20 | 34.65 | 35.14 | 3,710,591 | +0.08(+0.21%) |
Dec 16, 2004 | 35.07 | 35.18 | 34.71 | 35.06 | 3,302,507 | -0.00(-0.01%) |
Dec 15, 2004 | 34.74 | 35.10 | 34.61 | 35.07 | 1,636,645 | +0.45(+1.30%) |
Dec 14, 2004 | 34.72 | 34.74 | 34.53 | 34.62 | 1,875,652 | -0.23(-0.66%) |
Dec 13, 2004 | 34.85 | 34.99 | 34.74 | 34.85 | 2,062,929 | +0.04(+0.12%) |
Dec 10, 2004 | 34.47 | 34.94 | 34.35 | 34.80 | 1,637,124 | +0.26(+0.76%) |
Dec 09, 2004 | 33.99 | 34.59 | 33.87 | 34.54 | 1,358,841 | +0.53(+1.57%) |
Dec 08, 2004 | 34.14 | 34.26 | 33.95 | 34.01 | 1,476,668 | -0.05(-0.15%) |
Dec 07, 2004 | 34.57 | 34.57 | 33.99 | 34.06 | 1,776,983 | -0.49(-1.43%) |
Dec 06, 2004 | 34.74 | 34.87 | 34.48 | 34.55 | 1,891,458 | -0.13(-0.37%) |
Dec 03, 2004 | 34.73 | 34.98 | 34.59 | 34.68 | 1,734,834 | -0.13(-0.38%) |
Dec 02, 2004 | 34.59 | 35.01 | 34.56 | 34.81 | 3,299,634 | +0.22(+0.64%) |
Dec 01, 2004 | 33.74 | 34.65 | 33.66 | 34.59 | 3,727,355 | +0.87(+2.59%) |
Nov 30, 2004 | 33.62 | 33.93 | 33.55 | 33.72 | 3,197,613 | +0.10(+0.31%) |
Nov 29, 2004 | 34.03 | 34.04 | 33.51 | 33.61 | 3,211,024 | -0.35(-1.04%) |
Nov 26, 2004 | 34.00 | 34.15 | 33.95 | 33.97 | 711,272 | -0.03(-0.07%) |
Nov 24, 2004 | 33.81 | 34.12 | 33.81 | 33.99 | 1,951,329 | +0.27(+0.79%) |
Nov 23, 2004 | 33.63 | 33.83 | 33.42 | 33.73 | 3,273,769 | +0.09(+0.27%) |
Nov 22, 2004 | 33.30 | 33.79 | 33.19 | 33.63 | 3,814,049 | +0.15(+0.44%) |
Nov 19, 2004 | 33.92 | 33.99 | 33.49 | 33.49 | 3,620,544 | -0.41(-1.22%) |
Nov 18, 2004 | 34.20 | 34.27 | 33.79 | 33.90 | 2,566,328 | -0.10(-0.31%) |
Nov 17, 2004 | 33.87 | 34.40 | 33.86 | 34.01 | 3,039,073 | +0.10(+0.30%) |
Nov 16, 2004 | 33.68 | 34.03 | 33.56 | 33.91 | 2,122,322 | +0.16(+0.48%) |
Nov 15, 2004 | 33.45 | 33.79 | 33.35 | 33.74 | 2,066,761 | +0.21(+0.63%) |
Nov 12, 2004 | 33.27 | 33.54 | 33.09 | 33.53 | 2,659,249 | +0.23(+0.69%) |
Nov 11, 2004 | 33.43 | 33.59 | 33.23 | 33.30 | 2,742,590 | +0.06(+0.19%) |
Nov 10, 2004 | 33.35 | 33.47 | 33.19 | 33.24 | 2,581,655 | -0.09(-0.28%) |
Nov 09, 2004 | 33.36 | 33.48 | 33.29 | 33.33 | 2,648,232 | +0.02(+0.06%) |
Nov 08, 2004 | 33.20 | 33.79 | 33.11 | 33.31 | 3,385,369 | +0.17(+0.50%) |
Nov 05, 2004 | 33.32 | 33.33 | 32.94 | 33.14 | 2,646,317 | -0.18(-0.54%) |
Nov 04, 2004 | 33.18 | 33.38 | 33.11 | 33.32 | 3,064,938 | +0.01(+0.02%) |
Nov 03, 2004 | 33.15 | 33.35 | 33.06 | 33.31 | 3,608,091 | +0.38(+1.17%) |
Nov 02, 2004 | 32.70 | 33.29 | 32.59 | 32.93 | 3,363,816 | +0.22(+0.68%) |
Nov 01, 2004 | 32.14 | 32.89 | 32.09 | 32.71 | 5,183,428 | +0.22(+0.67%) |
Oct 29, 2004 | 32.55 | 32.72 | 32.40 | 32.49 | 4,400,310 | -0.03(-0.10%) |
Oct 28, 2004 | 32.06 | 32.65 | 31.79 | 32.52 | 3,970,672 | +0.46(+1.45%) |
Oct 27, 2004 | 31.57 | 32.12 | 31.57 | 32.06 | 3,800,159 | +0.74(+2.37%) |
Oct 26, 2004 | 30.82 | 31.46 | 30.77 | 31.32 | 2,395,336 | +0.51(+1.67%) |
Oct 25, 2004 | 30.29 | 30.85 | 30.19 | 30.80 | 1,755,430 | +0.45(+1.49%) |
Oct 22, 2004 | 30.44 | 30.67 | 30.24 | 30.35 | 2,148,665 | -0.13(-0.42%) |
Oct 21, 2004 | 30.52 | 30.71 | 30.28 | 30.48 | 1,716,154 | +0.00(+0.01%) |
Oct 20, 2004 | 30.38 | 30.60 | 30.15 | 30.48 | 1,833,981 | +0.16(+0.52%) |
Oct 19, 2004 | 30.40 | 30.79 | 30.31 | 30.32 | 1,981,504 | -0.09(-0.30%) |
Oct 18, 2004 | 30.23 | 30.54 | 30.11 | 30.41 | 1,144,262 | +0.02(+0.05%) |
Oct 15, 2004 | 30.29 | 30.69 | 30.24 | 30.39 | 1,548,035 | +0.27(+0.89%) |
Oct 14, 2004 | 29.98 | 30.41 | 29.81 | 30.13 | 1,580,605 | +0.05(+0.18%) |
Oct 13, 2004 | 30.42 | 30.65 | 29.97 | 30.07 | 2,319,658 | -0.73(-2.39%) |
Oct 12, 2004 | 30.61 | 30.90 | 30.48 | 30.81 | 1,662,030 | +0.20(+0.65%) |
Oct 11, 2004 | 30.49 | 30.78 | 30.49 | 30.61 | 1,762,614 | +0.06(+0.19%) |
Oct 08, 2004 | 30.76 | 30.81 | 30.52 | 30.55 | 2,283,735 | -0.19(-0.62%) |
Oct 07, 2004 | 31.15 | 31.26 | 30.74 | 30.74 | 1,608,386 | -0.43(-1.39%) |
Oct 06, 2004 | 31.23 | 31.28 | 30.91 | 31.18 | 1,170,127 | -0.10(-0.31%) |
Oct 05, 2004 | 31.15 | 31.41 | 31.15 | 31.27 | 2,182,672 | -0.02(-0.05%) |
Oct 04, 2004 | 30.92 | 31.56 | 30.92 | 31.29 | 3,242,157 | +0.22(+0.71%) |
Oct 01, 2004 | 30.90 | 31.27 | 30.74 | 31.07 | 2,467,660 | +0.48(+1.57%) |
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,182 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,261 | -0.12(-0.40%) |
Sep 28, 2004 | 30.80 | 31.07 | 30.47 | 30.48 | 2,815,393 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,205 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,251 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,661 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,341 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,205 | +0.42(+1.42%) |
Sep 20, 2004 | 29.66 | 29.87 | 29.60 | 29.78 | 1,470,442 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,610 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,074 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,084 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,644 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,915 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 29.00 | 1,137,078 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,544 | -0.04(-0.14%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,394 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,433 | +0.03(+0.09%) |
Sep 03, 2004 | 29.00 | 29.23 | 29.00 | 29.07 | 1,048,947 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,086 | +0.15(+0.53%) |
Sep 01, 2004 | 28.57 | 29.00 | 28.57 | 28.89 | 1,727,170 | +0.26(+0.90%) |
Aug 31, 2004 | 28.27 | 28.67 | 28.27 | 28.63 | 1,571,505 | +0.39(+1.39%) |
Aug 30, 2004 | 28.54 | 28.54 | 28.21 | 28.24 | 893,760 | -0.38(-1.31%) |
Aug 27, 2004 | 28.64 | 28.78 | 28.56 | 28.61 | 1,085,828 | +0.08(+0.28%) |
Aug 26, 2004 | 28.45 | 28.68 | 28.39 | 28.53 | 990,991 | +0.14(+0.49%) |
Aug 25, 2004 | 28.28 | 28.53 | 28.11 | 28.39 | 1,385,185 | +0.01(+0.03%) |
Aug 24, 2004 | 28.58 | 28.76 | 28.28 | 28.39 | 2,139,565 | +0.02(+0.09%) |
Aug 23, 2004 | 28.55 | 28.58 | 28.36 | 28.36 | 1,519,297 | -0.17(-0.60%) |
Aug 20, 2004 | 28.52 | 28.60 | 28.43 | 28.53 | 1,635,687 | +0.01(+0.04%) |
Aug 19, 2004 | 28.48 | 28.60 | 28.40 | 28.52 | 1,863,677 | +14.28(+100.26%) |
Aug 16, 2004 | 13.87 | 14.24 | 13.83 | 14.24 | 1,103,789 | +0.36(+2.57%) |
Aug 13, 2004 | 13.94 | 13.98 | 13.83 | 13.88 | 841,552 | -0.07(-0.48%) |
Aug 12, 2004 | 13.99 | 14.02 | 13.85 | 13.95 | 1,715,915 | -0.18(-1.29%) |
Aug 11, 2004 | 14.07 | 14.17 | 14.00 | 14.13 | 1,076,009 | +0.01(+0.06%) |
Aug 10, 2004 | 14.00 | 14.16 | 13.89 | 14.12 | 1,806,440 | +0.12(+0.83%) |
Aug 09, 2004 | 14.04 | 14.11 | 14.00 | 14.01 | 554,169 | -0.05(-0.36%) |
Aug 06, 2004 | 14.04 | 14.23 | 14.01 | 14.06 | 1,626,826 | +0.04(+0.31%) |
Aug 05, 2004 | 14.38 | 14.39 | 14.01 | 14.01 | 2,215,003 | -0.42(-2.89%) |
Aug 04, 2004 | 14.52 | 14.54 | 14.33 | 14.43 | 1,338,964 | -0.11(-0.75%) |
Aug 03, 2004 | 14.41 | 14.56 | 14.35 | 14.54 | 2,674,336 | -0.06(-0.43%) |