Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.68 | 36.68 | 35.72 | 36.39 | 10,354,435 | -0.26(-0.72%) |
Aug 30, 2005 | 37.68 | 37.71 | 36.41 | 36.65 | 6,710,226 | -1.07(-2.84%) |
Aug 29, 2005 | 37.72 | 37.88 | 37.25 | 37.72 | 4,063,007 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.97 | 37.61 | 37.69 | 5,074,770 | -0.22(-0.59%) |
Aug 25, 2005 | 38.21 | 38.34 | 37.68 | 37.92 | 4,742,834 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.74 | 5,159,860 | -0.24(-0.62%) |
Aug 23, 2005 | 38.45 | 38.74 | 37.91 | 37.98 | 5,963,184 | -0.03(-0.07%) |
Aug 22, 2005 | 37.51 | 38.04 | 37.43 | 38.00 | 5,475,842 | +0.54(+1.45%) |
Aug 19, 2005 | 38.11 | 38.11 | 37.31 | 37.46 | 6,172,657 | -0.55(-1.44%) |
Aug 18, 2005 | 37.91 | 38.13 | 37.78 | 38.01 | 5,027,646 | +0.10(+0.27%) |
Aug 17, 2005 | 37.77 | 38.25 | 37.71 | 37.91 | 5,324,868 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.71 | 5,748,984 | -0.97(-2.52%) |
Aug 15, 2005 | 38.52 | 38.91 | 38.13 | 38.69 | 4,780,799 | +0.39(+1.01%) |
Aug 12, 2005 | 37.67 | 38.38 | 37.53 | 38.30 | 5,982,388 | +0.63(+1.67%) |
Aug 11, 2005 | 38.38 | 38.79 | 37.35 | 37.67 | 9,105,574 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.20 | 37.33 | 37.60 | 5,805,267 | +0.08(+0.22%) |
Aug 09, 2005 | 37.57 | 37.99 | 37.50 | 37.52 | 4,682,267 | +0.25(+0.67%) |
Aug 08, 2005 | 37.74 | 37.83 | 37.11 | 37.27 | 2,993,040 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.01 | 37.32 | 37.55 | 4,133,915 | -0.42(-1.11%) |
Aug 04, 2005 | 38.72 | 38.72 | 37.79 | 37.97 | 7,789,647 | -1.07(-2.74%) |
Aug 03, 2005 | 38.90 | 39.19 | 38.52 | 39.04 | 5,060,146 | +0.02(+0.05%) |
Aug 02, 2005 | 39.16 | 39.20 | 38.34 | 39.02 | 6,841,848 | -0.11(-0.28%) |
Aug 01, 2005 | 39.53 | 39.54 | 38.98 | 39.13 | 7,092,388 | -0.64(-1.62%) |
Jul 29, 2005 | 40.21 | 40.35 | 39.76 | 39.77 | 4,459,647 | -0.60(-1.49%) |
Jul 28, 2005 | 40.38 | 40.46 | 40.09 | 40.37 | 3,735,798 | +0.20(+0.49%) |
Jul 27, 2005 | 40.09 | 40.26 | 39.79 | 40.18 | 2,530,516 | +0.22(+0.54%) |
Jul 26, 2005 | 40.14 | 40.55 | 39.78 | 39.96 | 4,630,564 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.27 | 39.64 | 39.75 | 4,654,938 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.36 | 40.01 | 4,827,480 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.47 | 39.25 | 39.42 | 7,340,269 | -1.18(-2.92%) |
Jul 20, 2005 | 40.25 | 40.62 | 39.78 | 40.60 | 5,548,079 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.42 | 39.87 | 40.32 | 4,059,757 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.07 | 39.70 | 39.94 | 3,064,539 | +0.20(+0.51%) |
Jul 15, 2005 | 39.43 | 39.78 | 39.38 | 39.74 | 3,434,588 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.92 | 39.07 | 39.53 | 5,597,567 | +0.35(+0.90%) |
Jul 13, 2005 | 39.43 | 39.51 | 38.91 | 39.17 | 4,992,340 | -0.26(-0.67%) |
Jul 12, 2005 | 38.65 | 39.68 | 38.63 | 39.44 | 7,675,751 | +0.71(+1.84%) |
Jul 11, 2005 | 38.91 | 38.93 | 38.58 | 38.73 | 2,997,620 | +0.19(+0.49%) |
Jul 08, 2005 | 38.33 | 38.80 | 38.14 | 38.54 | 6,235,292 | +0.35(+0.90%) |
Jul 07, 2005 | 37.54 | 38.58 | 37.54 | 38.19 | 6,980,856 | +0.58(+1.55%) |
Jul 06, 2005 | 37.87 | 37.87 | 37.38 | 37.61 | 4,913,160 | -0.33(-0.86%) |
Jul 05, 2005 | 36.97 | 38.01 | 36.87 | 37.94 | 4,256,821 | +1.00(+2.71%) |
Jul 01, 2005 | 36.99 | 37.23 | 36.83 | 36.93 | 3,816,160 | +0.10(+0.28%) |
Jun 30, 2005 | 36.83 | 37.22 | 36.70 | 36.83 | 5,230,620 | -0.33(-0.89%) |
Jun 29, 2005 | 37.67 | 37.77 | 37.09 | 37.16 | 3,543,609 | -0.52(-1.38%) |
Jun 28, 2005 | 37.30 | 37.87 | 37.27 | 37.69 | 4,092,109 | +0.64(+1.74%) |
Jun 27, 2005 | 36.64 | 37.28 | 36.61 | 37.04 | 4,551,679 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.51 | 36.60 | 5,854,016 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.07 | 37.11 | 37.25 | 4,469,397 | -0.61(-1.61%) |
Jun 22, 2005 | 37.06 | 38.01 | 37.04 | 37.86 | 6,418,913 | +0.80(+2.16%) |
Jun 21, 2005 | 37.16 | 37.47 | 36.79 | 37.06 | 4,467,033 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.42 | 37.16 | 5,676,894 | +0.32(+0.88%) |
Jun 17, 2005 | 37.29 | 37.29 | 36.74 | 36.84 | 6,619,227 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.93 | 3,336,352 | -0.30(-0.80%) |
Jun 15, 2005 | 37.19 | 37.23 | 36.39 | 37.23 | 6,622,921 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.04 | 36.39 | 36.93 | 5,411,286 | +0.83(+2.29%) |
Jun 13, 2005 | 36.30 | 36.51 | 36.05 | 36.10 | 3,374,464 | -0.15(-0.41%) |
Jun 10, 2005 | 36.65 | 36.80 | 35.95 | 36.25 | 3,705,810 | -0.26(-0.70%) |
Jun 09, 2005 | 36.35 | 36.83 | 36.22 | 36.51 | 4,341,763 | +0.02(+0.06%) |
Jun 08, 2005 | 36.79 | 36.83 | 36.27 | 36.49 | 4,862,786 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.30 | 36.62 | 36.70 | 5,170,200 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.28 | 36.51 | 2,671,002 | +0.01(+0.04%) |
Jun 03, 2005 | 36.89 | 37.06 | 36.39 | 36.50 | 4,247,662 | -0.49(-1.34%) |
Jun 02, 2005 | 36.55 | 37.18 | 36.55 | 36.99 | 6,094,363 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.76 | 36.05 | 36.44 | 5,243,324 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.42 | 36.18 | 36.35 | 5,539,659 | +0.14(+0.37%) |
May 27, 2005 | 36.08 | 36.45 | 36.08 | 36.22 | 3,342,261 | +0.11(+0.32%) |
May 26, 2005 | 35.99 | 36.23 | 35.48 | 36.10 | 5,617,362 | +0.28(+0.79%) |
May 25, 2005 | 35.64 | 35.97 | 35.44 | 35.82 | 4,911,387 | +0.04(+0.11%) |
May 24, 2005 | 35.24 | 35.88 | 35.16 | 35.78 | 6,414,482 | +0.48(+1.36%) |
May 23, 2005 | 35.25 | 35.46 | 35.06 | 35.30 | 4,104,518 | +0.17(+0.48%) |
May 20, 2005 | 35.47 | 35.47 | 34.98 | 35.13 | 5,590,771 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.80 | 35.21 | 35.65 | 11,657,658 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.23 | 34.00 | 35.21 | 9,976,409 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,480,958 | +0.57(+1.70%) |
May 16, 2005 | 32.99 | 33.64 | 32.97 | 33.51 | 6,016,365 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.30 | 32.82 | 7,266,260 | -0.21(-0.64%) |
May 12, 2005 | 32.15 | 33.52 | 32.15 | 33.03 | 10,856,107 | +0.41(+1.24%) |
May 11, 2005 | 32.12 | 32.66 | 31.96 | 32.63 | 5,084,225 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.38 | 31.88 | 32.16 | 3,657,947 | -0.07(-0.21%) |
May 09, 2005 | 31.74 | 32.24 | 31.73 | 32.23 | 3,403,271 | +0.50(+1.58%) |
May 06, 2005 | 32.04 | 32.34 | 31.64 | 31.73 | 4,605,007 | -0.28(-0.87%) |
May 05, 2005 | 32.15 | 32.51 | 31.82 | 32.01 | 6,097,022 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,573,992 | -0.45(-1.43%) |
May 03, 2005 | 31.84 | 32.13 | 31.61 | 31.78 | 6,457,913 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.95 | 31.55 | 31.95 | 4,714,471 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.83 | 31.42 | 6,608,296 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.47 | 31.71 | 4,864,116 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.96 | 31.15 | 31.75 | 4,508,100 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.52 | 4,336,149 | -0.30(-0.96%) |
Apr 25, 2005 | 31.65 | 32.17 | 31.65 | 31.83 | 4,861,309 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.07 | 31.36 | 31.57 | 5,549,113 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.49 | 31.98 | 32.39 | 4,953,489 | +0.68(+2.13%) |
Apr 20, 2005 | 32.32 | 32.57 | 31.67 | 31.71 | 8,180,525 | -0.70(-2.17%) |
Apr 19, 2005 | 32.49 | 32.59 | 31.64 | 32.42 | 8,480,405 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.39 | 32.91 | 6,310,927 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.49 | 5,426,354 | -0.67(-2.02%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.01 | 33.16 | 4,964,568 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.66 | 4,222,993 | -0.45(-1.33%) |
Apr 12, 2005 | 33.54 | 34.25 | 33.13 | 34.12 | 6,597,364 | +0.44(+1.31%) |
Apr 11, 2005 | 34.00 | 34.00 | 33.52 | 33.68 | 3,196,161 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.23 | 33.80 | 33.88 | 4,760,266 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.19 | 34.35 | 5,964,809 | +0.52(+1.54%) |
Apr 06, 2005 | 34.22 | 34.42 | 33.70 | 33.83 | 3,757,070 | -0.30(-0.89%) |
Apr 05, 2005 | 33.59 | 34.15 | 33.51 | 34.13 | 4,334,081 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.03 | 33.68 | 5,472,149 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.44 | 8,093,811 | -0.42(-1.24%) |
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |
Mar 01, 2005 | 34.61 | 35.07 | 34.60 | 34.74 | 4,927,342 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.95 | 34.09 | 34.40 | 4,128,153 | -0.37(-1.07%) |
Feb 25, 2005 | 34.66 | 34.83 | 34.39 | 34.77 | 2,600,980 | +0.16(+0.45%) |
Feb 24, 2005 | 34.53 | 34.65 | 34.23 | 34.62 | 4,514,896 | +0.09(+0.27%) |
Feb 23, 2005 | 33.98 | 34.58 | 33.96 | 34.52 | 5,626,668 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.34 | 33.64 | 33.84 | 7,010,253 | -0.43(-1.24%) |
Feb 18, 2005 | 33.98 | 34.31 | 33.98 | 34.27 | 6,702,396 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.17 | 33.96 | 10,703,951 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,498,614 | -0.51(-1.51%) |
Feb 15, 2005 | 33.64 | 33.75 | 33.43 | 33.73 | 4,513,418 | +0.08(+0.24%) |
Feb 14, 2005 | 33.41 | 33.64 | 33.21 | 33.64 | 4,293,752 | +0.32(+0.95%) |
Feb 11, 2005 | 33.29 | 33.81 | 33.21 | 33.33 | 4,319,013 | +0.12(+0.35%) |
Feb 10, 2005 | 33.80 | 33.89 | 33.15 | 33.21 | 6,787,338 | -0.43(-1.29%) |
Feb 09, 2005 | 33.78 | 34.01 | 33.30 | 33.64 | 9,433,965 | -0.64(-1.86%) |
Feb 08, 2005 | 34.77 | 34.79 | 34.27 | 34.28 | 3,795,626 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.17 | 34.73 | 34.77 | 3,256,580 | -0.10(-0.29%) |
Feb 04, 2005 | 35.11 | 35.25 | 34.72 | 34.88 | 3,861,807 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.02 | 5,352,788 | +0.29(+0.84%) |
Feb 02, 2005 | 34.15 | 35.02 | 34.15 | 34.73 | 4,798,969 | +0.41(+1.20%) |
Feb 01, 2005 | 34.52 | 34.98 | 34.12 | 34.32 | 5,961,855 | -0.05(-0.14%) |
Jan 31, 2005 | 33.88 | 34.52 | 33.81 | 34.37 | 4,216,788 | +0.87(+2.59%) |
Jan 28, 2005 | 34.09 | 34.14 | 33.39 | 33.50 | 4,420,204 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.35 | 33.85 | 33.96 | 4,687,438 | -0.23(-0.67%) |
Jan 26, 2005 | 33.56 | 34.25 | 33.37 | 34.19 | 5,929,503 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.93 | 33.23 | 4,346,638 | +0.29(+0.88%) |
Jan 24, 2005 | 33.54 | 33.55 | 32.92 | 32.94 | 5,277,891 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,948,948 | -0.58(-1.70%) |
Jan 20, 2005 | 33.98 | 34.23 | 33.73 | 33.81 | 6,529,854 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.98 | 33.03 | 33.81 | 4,726,289 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.05 | 32.67 | 33.98 | 4,302,173 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,819 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,006,226 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.67 | 33.27 | 33.67 | 4,884,945 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.71 | 33.31 | 33.31 | 6,125,090 | -0.32(-0.95%) |
Jan 10, 2005 | 33.19 | 33.64 | 33.15 | 33.63 | 5,518,239 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.44 | 32.32 | 33.18 | 9,922,046 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.83 | 20,499,692 | -1.88(-5.42%) |
Jan 05, 2005 | 34.81 | 35.06 | 34.49 | 34.71 | 3,812,614 | +0.03(+0.08%) |
Jan 04, 2005 | 35.30 | 35.31 | 34.63 | 34.69 | 3,581,574 | -0.38(-1.08%) |
Jan 03, 2005 | 35.65 | 35.98 | 34.88 | 35.07 | 6,550,240 | -0.09(-0.25%) |
Dec 31, 2004 | 35.27 | 35.50 | 35.08 | 35.15 | 4,083,245 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.34 | 35.01 | 35.27 | 2,973,393 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.79 | 35.00 | 4,150,164 | -0.11(-0.31%) |
Dec 28, 2004 | 34.81 | 35.16 | 34.71 | 35.11 | 3,836,250 | +0.37(+1.07%) |
Dec 27, 2004 | 34.51 | 35.28 | 34.41 | 34.73 | 5,424,138 | +0.55(+1.60%) |
Dec 23, 2004 | 34.46 | 34.49 | 34.07 | 34.19 | 4,552,861 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.76 | 34.05 | 34.29 | 7,595,094 | +0.04(+0.12%) |
Dec 21, 2004 | 34.42 | 34.52 | 34.13 | 34.25 | 5,978,843 | +0.04(+0.12%) |
Dec 20, 2004 | 34.47 | 34.47 | 34.07 | 34.21 | 4,843,878 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,003,792 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.57 | 34.65 | 4,510,612 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.31 | 34.92 | 35.07 | 3,980,134 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.28 | 34.86 | 35.15 | 3,885,738 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.12 | 34.66 | 34.87 | 3,745,991 | -0.13(-0.37%) |
Dec 10, 2004 | 35.54 | 35.54 | 34.86 | 35.00 | 3,077,539 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,744,366 | +0.18(+0.50%) |
Dec 08, 2004 | 34.52 | 34.99 | 34.39 | 34.97 | 4,825,560 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.89 | 34.29 | 34.44 | 4,603,973 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.09 | 34.53 | 34.60 | 4,111,313 | -0.40(-1.14%) |
Dec 03, 2004 | 34.93 | 35.12 | 34.52 | 35.00 | 7,212,192 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.65 | 34.80 | 35.47 | 9,617,882 | +0.32(+0.91%) |
Dec 01, 2004 | 34.76 | 35.53 | 34.76 | 35.15 | 4,793,060 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.29 | 34.67 | 6,328,506 | -0.46(-1.31%) |
Nov 29, 2004 | 35.34 | 35.34 | 34.89 | 35.13 | 5,825,062 | -0.21(-0.59%) |
Nov 26, 2004 | 35.18 | 35.40 | 35.17 | 35.34 | 1,191,839 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.34 | 34.99 | 35.18 | 5,417,195 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.57 | 35.00 | 3,920,158 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.81 | 34.40 | 34.66 | 4,865,593 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.52 | 34.72 | 5,228,256 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.29 | 34.93 | 5,637,895 | +0.39(+1.14%) |
Nov 17, 2004 | 35.13 | 35.36 | 34.45 | 34.54 | 7,404,973 | -0.30(-0.86%) |
Nov 16, 2004 | 34.76 | 35.08 | 34.59 | 34.84 | 4,672,370 | -0.66(-1.85%) |
Nov 15, 2004 | 35.10 | 35.72 | 35.03 | 35.49 | 4,806,356 | +0.28(+0.79%) |
Nov 12, 2004 | 34.44 | 35.30 | 34.37 | 35.21 | 8,497,098 | +0.85(+2.46%) |
Nov 11, 2004 | 34.44 | 34.66 | 33.81 | 34.37 | 13,419,565 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.76 | 34.39 | 34.44 | 5,806,892 | -0.14(-0.41%) |
Nov 09, 2004 | 34.86 | 34.96 | 34.57 | 34.58 | 4,540,304 | -0.32(-0.91%) |
Nov 08, 2004 | 34.96 | 35.37 | 34.76 | 34.90 | 4,202,163 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,854,054 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,496,600 | +0.65(+1.91%) |
Nov 03, 2004 | 34.80 | 34.82 | 33.83 | 34.10 | 7,017,344 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.94 | 34.06 | 34.19 | 7,118,388 | +0.02(+0.06%) |
Nov 01, 2004 | 33.86 | 34.32 | 33.73 | 34.16 | 7,343,667 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.03 | 30.67 | 30.77 | 4,332,752 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.63 | 5,114,361 | -0.38(-1.22%) |
Sep 29, 2004 | 31.02 | 31.06 | 30.67 | 31.01 | 3,265,001 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.59 | 31.02 | 4,604,121 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.34 | 30.83 | 30.97 | 3,867,716 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,126,715 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.48 | 30.57 | 5,503,466 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,884,797 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.56 | 30.91 | 5,468,456 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.85 | 30.51 | 30.72 | 3,369,294 | +0.04(+0.13%) |
Sep 17, 2004 | 30.73 | 30.77 | 30.35 | 30.68 | 5,175,518 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,989,052 | -0.16(-0.53%) |
Sep 15, 2004 | 31.17 | 31.18 | 30.77 | 30.86 | 4,982,443 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.28 | 30.90 | 31.28 | 3,837,728 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.07 | 31.31 | 3,745,991 | +0.29(+0.94%) |
Sep 10, 2004 | 30.67 | 31.20 | 30.45 | 31.02 | 3,384,066 | +0.44(+1.44%) |
Sep 09, 2004 | 31.00 | 31.28 | 30.46 | 30.58 | 4,322,411 | -0.43(-1.40%) |
Sep 08, 2004 | 31.34 | 31.58 | 30.96 | 31.01 | 4,183,550 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.41 | 30.80 | 31.31 | 6,201,906 | +0.22(+0.70%) |
Sep 03, 2004 | 30.98 | 31.53 | 30.97 | 31.09 | 3,739,196 | +0.14(+0.44%) |
Sep 02, 2004 | 30.44 | 31.11 | 30.33 | 30.96 | 6,802,553 | +0.52(+1.71%) |