Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.50 | 38.24 | 37.48 | 37.84 | 3,059,114 | +0.35(+0.93%) |
Sep 29, 2005 | 37.77 | 38.02 | 37.29 | 37.49 | 2,638,614 | -0.19(-0.50%) |
Sep 28, 2005 | 38.03 | 38.38 | 37.68 | 37.68 | 2,480,241 | -0.16(-0.42%) |
Sep 27, 2005 | 38.29 | 38.55 | 37.48 | 37.84 | 2,587,913 | -0.46(-1.19%) |
Sep 26, 2005 | 38.38 | 38.91 | 37.71 | 38.29 | 2,348,283 | +0.10(+0.26%) |
Sep 23, 2005 | 38.20 | 38.41 | 37.36 | 38.20 | 2,169,987 | +0.14(+0.38%) |
Sep 22, 2005 | 38.37 | 38.82 | 37.54 | 38.05 | 2,547,284 | -0.31(-0.82%) |
Sep 21, 2005 | 38.37 | 39.43 | 38.26 | 38.37 | 3,661,042 | +0.12(+0.30%) |
Sep 20, 2005 | 38.20 | 39.49 | 38.03 | 38.25 | 7,330,144 | -2.18(-5.39%) |
Sep 19, 2005 | 40.21 | 41.05 | 40.19 | 40.43 | 3,277,814 | +0.22(+0.56%) |
Sep 16, 2005 | 40.09 | 40.27 | 39.76 | 40.21 | 2,930,625 | +0.64(+1.63%) |
Sep 15, 2005 | 39.58 | 40.00 | 39.49 | 39.56 | 2,251,244 | +0.16(+0.41%) |
Sep 14, 2005 | 39.65 | 40.11 | 39.22 | 39.40 | 2,859,105 | -0.25(-0.63%) |
Sep 13, 2005 | 39.94 | 40.65 | 39.60 | 39.65 | 2,788,705 | -0.38(-0.94%) |
Sep 12, 2005 | 40.56 | 41.02 | 39.64 | 40.03 | 4,965,408 | -0.54(-1.32%) |
Sep 09, 2005 | 39.40 | 40.65 | 39.33 | 40.56 | 3,615,042 | +1.30(+3.32%) |
Sep 08, 2005 | 39.85 | 40.29 | 39.19 | 39.26 | 3,519,794 | -0.69(-1.72%) |
Sep 07, 2005 | 40.03 | 40.70 | 39.78 | 39.95 | 5,008,499 | +0.84(+2.15%) |
Sep 06, 2005 | 39.58 | 39.98 | 38.53 | 39.11 | 4,238,796 | -0.38(-0.97%) |
Sep 02, 2005 | 39.09 | 39.67 | 38.72 | 39.49 | 4,152,838 | +0.48(+1.24%) |
Sep 01, 2005 | 37.98 | 39.26 | 37.97 | 39.01 | 5,306,217 | +1.55(+4.15%) |
Aug 31, 2005 | 36.36 | 37.45 | 35.94 | 37.45 | 3,794,232 | +1.04(+2.85%) |
Aug 30, 2005 | 36.90 | 37.02 | 36.10 | 36.42 | 3,019,604 | -0.61(-1.64%) |
Aug 29, 2005 | 35.84 | 37.14 | 35.49 | 37.02 | 4,340,535 | +1.20(+3.34%) |
Aug 26, 2005 | 36.03 | 36.18 | 35.29 | 35.83 | 3,677,607 | -0.20(-0.55%) |
Aug 25, 2005 | 35.46 | 36.38 | 35.20 | 36.02 | 3,059,002 | +0.56(+1.59%) |
Aug 24, 2005 | 35.83 | 36.23 | 35.24 | 35.46 | 4,034,869 | -0.55(-1.54%) |
Aug 23, 2005 | 37.39 | 37.39 | 35.79 | 36.02 | 4,489,058 | -1.27(-3.40%) |
Aug 22, 2005 | 37.08 | 37.70 | 37.08 | 37.28 | 2,563,849 | +0.52(+1.41%) |
Aug 19, 2005 | 37.57 | 37.57 | 36.19 | 36.77 | 3,565,683 | +0.13(+0.34%) |
Aug 18, 2005 | 37.66 | 37.76 | 36.55 | 36.64 | 3,586,277 | -1.27(-3.35%) |
Aug 17, 2005 | 38.06 | 38.52 | 37.78 | 37.91 | 3,132,536 | -0.15(-0.40%) |
Aug 16, 2005 | 39.28 | 39.46 | 38.00 | 38.06 | 3,774,646 | -1.32(-3.36%) |
Aug 15, 2005 | 39.76 | 40.22 | 39.20 | 39.38 | 3,152,011 | +0.07(+0.18%) |
Aug 12, 2005 | 40.07 | 40.16 | 38.58 | 39.31 | 3,961,447 | -0.70(-1.74%) |
Aug 11, 2005 | 39.67 | 40.69 | 39.21 | 40.01 | 4,830,203 | +0.31(+0.79%) |
Aug 10, 2005 | 38.30 | 40.83 | 37.98 | 39.70 | 6,932,477 | +1.50(+3.93%) |
Aug 09, 2005 | 39.00 | 39.21 | 38.03 | 38.20 | 3,496,626 | -0.36(-0.93%) |
Aug 08, 2005 | 37.75 | 38.87 | 37.74 | 38.55 | 4,646,088 | +1.55(+4.18%) |
Aug 05, 2005 | 38.12 | 38.60 | 36.72 | 37.01 | 3,872,132 | -1.10(-2.88%) |
Aug 04, 2005 | 38.37 | 38.55 | 37.85 | 38.11 | 2,859,665 | -0.61(-1.57%) |
Aug 03, 2005 | 39.32 | 39.76 | 38.58 | 38.71 | 3,509,609 | -0.61(-1.54%) |
Aug 02, 2005 | 39.30 | 39.83 | 39.21 | 39.32 | 5,994,664 | +1.14(+3.00%) |
Aug 01, 2005 | 38.24 | 38.70 | 37.45 | 38.18 | 4,340,535 | +0.07(+0.19%) |
Jul 29, 2005 | 39.22 | 39.22 | 38.02 | 38.11 | 3,613,139 | -1.20(-3.05%) |
Jul 28, 2005 | 38.69 | 39.78 | 38.69 | 39.30 | 4,946,269 | +0.80(+2.07%) |
Jul 27, 2005 | 39.03 | 39.09 | 38.12 | 38.51 | 5,197,315 | -0.53(-1.35%) |
Jul 26, 2005 | 37.26 | 39.29 | 36.36 | 39.04 | 10,639,969 | +1.84(+4.95%) |
Jul 25, 2005 | 38.06 | 38.33 | 37.12 | 37.19 | 5,365,537 | -0.83(-2.19%) |
Jul 22, 2005 | 37.44 | 39.00 | 37.44 | 38.03 | 6,844,840 | +1.24(+3.38%) |
Jul 21, 2005 | 35.77 | 37.35 | 35.60 | 36.78 | 9,074,596 | +1.01(+2.82%) |
Jul 20, 2005 | 34.18 | 36.01 | 34.04 | 35.77 | 7,106,183 | +1.60(+4.68%) |
Jul 19, 2005 | 33.25 | 34.62 | 32.74 | 34.17 | 6,983,738 | +1.13(+3.41%) |
Jul 18, 2005 | 32.88 | 33.55 | 32.69 | 33.05 | 4,772,003 | -0.30(-0.91%) |
Jul 15, 2005 | 33.58 | 33.83 | 33.07 | 33.35 | 2,977,969 | -0.20(-0.59%) |
Jul 14, 2005 | 34.31 | 34.54 | 33.15 | 33.55 | 5,002,231 | -0.63(-1.83%) |
Jul 13, 2005 | 34.09 | 34.17 | 33.44 | 34.17 | 4,824,048 | +0.07(+0.21%) |
Jul 12, 2005 | 33.73 | 34.38 | 33.23 | 34.10 | 7,452,477 | +0.35(+1.03%) |
Jul 11, 2005 | 33.01 | 33.90 | 32.89 | 33.76 | 6,250,187 | +1.04(+3.17%) |
Jul 08, 2005 | 32.60 | 33.00 | 32.34 | 32.72 | 4,396,161 | +0.29(+0.91%) |
Jul 07, 2005 | 31.76 | 32.48 | 31.66 | 32.42 | 5,766,562 | +0.21(+0.64%) |
Jul 06, 2005 | 31.33 | 32.70 | 31.02 | 32.22 | 7,591,599 | +0.88(+2.82%) |
Jul 05, 2005 | 31.09 | 31.49 | 30.82 | 31.33 | 2,996,324 | +0.24(+0.78%) |
Jul 01, 2005 | 30.87 | 31.32 | 30.46 | 31.09 | 3,269,867 | +0.38(+1.25%) |
Jun 30, 2005 | 31.27 | 31.71 | 30.60 | 30.71 | 4,381,387 | -0.54(-1.72%) |
Jun 29, 2005 | 32.08 | 32.49 | 31.07 | 31.24 | 7,519,520 | -0.03(-0.09%) |
Jun 28, 2005 | 31.36 | 31.87 | 31.05 | 31.27 | 9,824,041 | +0.80(+2.64%) |
Jun 27, 2005 | 32.53 | 32.53 | 30.42 | 30.47 | 4,289,721 | -0.33(-1.07%) |
Jun 24, 2005 | 30.84 | 31.65 | 30.55 | 30.80 | 6,713,329 | -0.62(-1.96%) |
Jun 23, 2005 | 33.07 | 33.19 | 31.19 | 31.41 | 11,935,380 | -2.19(-6.51%) |
Jun 22, 2005 | 34.48 | 34.66 | 33.43 | 33.60 | 6,873,269 | -0.80(-2.34%) |
Jun 21, 2005 | 34.75 | 35.07 | 34.30 | 34.41 | 5,867,294 | -0.80(-2.28%) |
Jun 20, 2005 | 36.39 | 36.50 | 35.14 | 35.21 | 5,726,717 | -1.59(-4.32%) |
Jun 17, 2005 | 37.44 | 37.87 | 36.60 | 36.80 | 5,408,068 | -0.21(-0.56%) |
Jun 16, 2005 | 36.19 | 37.39 | 36.10 | 37.01 | 8,045,116 | +0.63(+1.74%) |
Jun 15, 2005 | 34.84 | 36.54 | 34.57 | 36.37 | 8,675,362 | +2.23(+6.54%) |
Jun 14, 2005 | 34.00 | 34.16 | 33.57 | 34.14 | 3,394,887 | +0.20(+0.58%) |
Jun 13, 2005 | 33.78 | 34.40 | 33.44 | 33.94 | 4,688,619 | +0.04(+0.13%) |
Jun 10, 2005 | 33.77 | 34.36 | 33.53 | 33.90 | 4,086,802 | +0.26(+0.77%) |
Jun 09, 2005 | 34.14 | 34.28 | 33.31 | 33.64 | 5,279,691 | -0.50(-1.47%) |
Jun 08, 2005 | 34.50 | 34.81 | 33.95 | 34.14 | 4,710,892 | -0.38(-1.11%) |
Jun 07, 2005 | 34.26 | 34.96 | 34.02 | 34.52 | 5,085,055 | -0.03(-0.08%) |
Jun 06, 2005 | 35.52 | 35.60 | 34.39 | 34.55 | 3,918,692 | -0.52(-1.48%) |
Jun 03, 2005 | 35.74 | 36.41 | 35.05 | 35.07 | 3,750,582 | -0.56(-1.58%) |
Jun 02, 2005 | 35.74 | 36.79 | 35.49 | 35.63 | 4,650,677 | -0.21(-0.57%) |
Jun 01, 2005 | 35.53 | 36.23 | 35.38 | 35.84 | 5,148,404 | +0.30(+0.85%) |
May 31, 2005 | 35.17 | 35.81 | 35.16 | 35.53 | 4,487,603 | -0.53(-1.46%) |
May 27, 2005 | 36.44 | 36.72 | 35.52 | 36.06 | 4,644,633 | +0.69(+1.95%) |
May 26, 2005 | 34.83 | 35.48 | 34.79 | 35.37 | 4,546,028 | +0.85(+2.46%) |
May 25, 2005 | 34.85 | 35.11 | 33.99 | 34.52 | 7,786,907 | -1.21(-3.38%) |
May 24, 2005 | 36.26 | 36.51 | 35.63 | 35.73 | 5,373,708 | -0.62(-1.70%) |
May 23, 2005 | 35.83 | 36.83 | 35.53 | 36.35 | 4,060,836 | +0.47(+1.32%) |
May 20, 2005 | 36.10 | 36.45 | 35.50 | 35.87 | 4,475,627 | -0.23(-0.64%) |
May 19, 2005 | 36.86 | 36.86 | 35.52 | 36.10 | 5,872,330 | -0.55(-1.49%) |
May 18, 2005 | 35.52 | 37.39 | 35.43 | 36.65 | 7,892,451 | +1.55(+4.43%) |
May 17, 2005 | 34.26 | 35.25 | 34.09 | 35.10 | 6,556,299 | +0.74(+2.16%) |
May 16, 2005 | 33.67 | 34.49 | 33.15 | 34.35 | 7,475,645 | +0.60(+1.77%) |
May 13, 2005 | 35.11 | 35.38 | 33.17 | 33.76 | 9,069,559 | -1.07(-3.08%) |
May 12, 2005 | 37.52 | 37.52 | 34.63 | 34.83 | 9,393,580 | -2.79(-7.41%) |
May 11, 2005 | 37.29 | 37.79 | 36.50 | 37.61 | 5,208,507 | +0.35(+0.93%) |
May 10, 2005 | 39.51 | 39.51 | 37.17 | 37.27 | 6,097,746 | -2.63(-6.58%) |
May 09, 2005 | 39.55 | 40.34 | 39.16 | 39.89 | 3,761,550 | +0.35(+0.88%) |
May 06, 2005 | 39.51 | 40.11 | 39.42 | 39.54 | 3,471,667 | +0.50(+1.28%) |
May 05, 2005 | 40.13 | 40.50 | 38.74 | 39.04 | 5,038,271 | -1.01(-2.52%) |
May 04, 2005 | 39.01 | 40.20 | 39.01 | 40.05 | 3,845,046 | +1.09(+2.80%) |
May 03, 2005 | 38.20 | 39.28 | 37.93 | 38.96 | 4,068,894 | +0.76(+1.99%) |
May 02, 2005 | 38.06 | 38.28 | 37.39 | 38.20 | 3,173,724 | +0.00(+0.00%) |
Apr 29, 2005 | 38.07 | 38.59 | 36.64 | 38.20 | 6,152,029 | +0.84(+2.25%) |
Apr 28, 2005 | 38.24 | 39.08 | 37.15 | 37.36 | 5,501,413 | -0.89(-2.34%) |
Apr 27, 2005 | 39.36 | 39.37 | 37.12 | 38.26 | 10,752,676 | -1.51(-3.80%) |
Apr 26, 2005 | 42.89 | 43.03 | 39.76 | 39.77 | 9,050,308 | -1.71(-4.11%) |
Apr 25, 2005 | 40.79 | 41.52 | 39.96 | 41.47 | 4,086,578 | +0.89(+2.20%) |
Apr 22, 2005 | 41.47 | 41.99 | 39.79 | 40.58 | 4,398,064 | -1.29(-3.07%) |
Apr 21, 2005 | 41.55 | 42.03 | 39.85 | 41.87 | 5,995,559 | +1.05(+2.58%) |
Apr 20, 2005 | 42.22 | 42.22 | 40.09 | 40.81 | 4,725,890 | -0.91(-2.18%) |
Apr 19, 2005 | 40.87 | 41.81 | 40.87 | 41.72 | 5,563,307 | +1.30(+3.23%) |
Apr 18, 2005 | 38.34 | 40.63 | 38.28 | 40.42 | 8,283,739 | +2.08(+5.43%) |
Apr 15, 2005 | 40.21 | 41.05 | 37.71 | 38.34 | 12,565,178 | -1.72(-4.28%) |
Apr 14, 2005 | 41.10 | 41.28 | 39.55 | 40.05 | 10,455,182 | -1.49(-3.59%) |
Apr 13, 2005 | 43.56 | 43.72 | 40.72 | 41.55 | 7,635,697 | -1.99(-4.58%) |
Apr 12, 2005 | 42.98 | 43.63 | 42.01 | 43.54 | 5,054,500 | +0.44(+1.02%) |
Apr 11, 2005 | 43.08 | 43.45 | 42.13 | 43.10 | 5,443,325 | +0.02(+0.04%) |
Apr 08, 2005 | 44.23 | 44.35 | 43.02 | 43.08 | 6,493,174 | -1.90(-4.23%) |
Apr 07, 2005 | 45.39 | 45.39 | 44.51 | 44.99 | 4,585,313 | +0.04(+0.10%) |
Apr 06, 2005 | 43.96 | 45.43 | 43.96 | 44.94 | 5,809,093 | -0.13(-0.30%) |
Apr 05, 2005 | 45.39 | 45.39 | 44.28 | 45.08 | 4,773,234 | +0.40(+0.90%) |
Apr 04, 2005 | 45.66 | 45.66 | 44.07 | 44.67 | 4,918,512 | -1.05(-2.31%) |
Apr 01, 2005 | 45.75 | 46.62 | 45.36 | 45.73 | 4,846,768 | +0.29(+0.65%) |
Mar 31, 2005 | 45.88 | 46.39 | 45.23 | 45.43 | 5,310,135 | +0.22(+0.49%) |
Mar 30, 2005 | 44.76 | 45.25 | 43.82 | 45.21 | 7,771,461 | +0.61(+1.36%) |
Mar 29, 2005 | 46.57 | 47.53 | 44.46 | 44.60 | 10,271,962 | -1.93(-4.15%) |
Mar 28, 2005 | 48.51 | 48.51 | 46.38 | 46.53 | 7,733,071 | -2.14(-4.41%) |
Mar 24, 2005 | 49.36 | 49.90 | 48.59 | 48.68 | 3,811,021 | +0.00(+0.00%) |
Mar 23, 2005 | 49.85 | 50.56 | 48.42 | 48.68 | 4,308,972 | -1.17(-2.35%) |
Mar 22, 2005 | 50.66 | 51.93 | 49.72 | 49.85 | 5,123,445 | -0.55(-1.10%) |
Mar 21, 2005 | 50.44 | 50.93 | 49.51 | 50.40 | 3,951,710 | +0.55(+1.09%) |
Mar 18, 2005 | 50.18 | 50.61 | 49.23 | 49.86 | 3,468,085 | -0.35(-0.69%) |
Mar 17, 2005 | 49.50 | 50.45 | 48.92 | 50.20 | 3,379,105 | +0.84(+1.70%) |
Mar 16, 2005 | 50.26 | 50.50 | 48.51 | 49.36 | 7,138,530 | -1.34(-2.64%) |
Mar 15, 2005 | 49.77 | 51.41 | 49.39 | 50.70 | 4,647,431 | +1.07(+2.16%) |
Mar 14, 2005 | 49.68 | 50.01 | 48.85 | 49.63 | 5,240,406 | -0.89(-1.77%) |
Mar 11, 2005 | 50.30 | 51.64 | 50.30 | 50.53 | 6,888,603 | +1.58(+3.23%) |
Mar 10, 2005 | 49.45 | 50.12 | 48.07 | 48.94 | 7,689,533 | -0.82(-1.65%) |
Mar 09, 2005 | 51.24 | 51.93 | 49.50 | 49.77 | 5,896,730 | -1.01(-1.99%) |
Mar 08, 2005 | 51.91 | 52.06 | 50.04 | 50.78 | 8,528,853 | -1.94(-3.68%) |
Mar 07, 2005 | 53.79 | 54.17 | 52.32 | 52.71 | 5,686,536 | -2.19(-3.99%) |
Mar 04, 2005 | 54.50 | 55.67 | 54.20 | 54.90 | 6,051,857 | +1.61(+3.02%) |
Mar 03, 2005 | 54.59 | 54.97 | 52.96 | 53.30 | 3,953,836 | -0.86(-1.58%) |
Mar 02, 2005 | 52.55 | 54.22 | 52.42 | 54.15 | 5,323,789 | +0.70(+1.30%) |
Mar 01, 2005 | 55.75 | 56.19 | 53.11 | 53.46 | 6,909,868 | -2.26(-4.06%) |
Feb 28, 2005 | 56.39 | 57.09 | 54.90 | 55.72 | 4,196,600 | -0.68(-1.20%) |
Feb 25, 2005 | 53.34 | 56.66 | 53.17 | 56.40 | 6,896,661 | +3.05(+5.71%) |
Feb 24, 2005 | 51.57 | 53.76 | 51.35 | 53.35 | 6,712,546 | +1.72(+3.32%) |
Feb 23, 2005 | 50.84 | 51.71 | 50.71 | 51.63 | 2,832,467 | +1.34(+2.66%) |
Feb 22, 2005 | 51.28 | 52.94 | 50.10 | 50.29 | 6,085,322 | -0.99(-1.93%) |
Feb 18, 2005 | 49.94 | 51.51 | 49.90 | 51.28 | 3,866,647 | +2.00(+4.06%) |
Feb 17, 2005 | 50.79 | 50.79 | 49.28 | 49.28 | 4,797,074 | -1.24(-2.46%) |
Feb 16, 2005 | 47.53 | 50.93 | 47.39 | 50.53 | 8,997,144 | +3.45(+7.33%) |
Feb 15, 2005 | 47.53 | 48.01 | 46.86 | 47.08 | 3,167,568 | -0.44(-0.92%) |
Feb 14, 2005 | 47.27 | 47.93 | 47.27 | 47.51 | 2,610,297 | +0.33(+0.70%) |
Feb 11, 2005 | 47.29 | 47.57 | 46.37 | 47.18 | 3,107,913 | +0.47(+1.01%) |
Feb 10, 2005 | 46.33 | 46.96 | 45.67 | 46.71 | 4,072,812 | +0.78(+1.69%) |
Feb 09, 2005 | 47.79 | 47.79 | 45.79 | 45.93 | 3,814,491 | -1.86(-3.89%) |
Feb 08, 2005 | 47.58 | 47.93 | 47.22 | 47.79 | 2,209,049 | -0.01(-0.02%) |
Feb 07, 2005 | 47.13 | 48.87 | 47.13 | 47.80 | 5,113,931 | +0.89(+1.90%) |
Feb 04, 2005 | 47.53 | 48.20 | 45.61 | 46.91 | 5,647,027 | -0.57(-1.20%) |
Feb 03, 2005 | 46.51 | 48.08 | 46.24 | 47.48 | 4,663,884 | +0.07(+0.15%) |
Feb 02, 2005 | 46.46 | 47.53 | 46.33 | 47.41 | 3,896,867 | +1.11(+2.39%) |
Feb 01, 2005 | 46.46 | 46.50 | 45.71 | 46.30 | 3,858,253 | +0.02(+0.04%) |
Jan 31, 2005 | 45.54 | 46.92 | 44.49 | 46.28 | 5,740,819 | +0.74(+1.63%) |
Jan 28, 2005 | 45.62 | 45.95 | 45.13 | 45.54 | 2,611,193 | -0.02(-0.04%) |
Jan 27, 2005 | 45.21 | 45.64 | 44.04 | 45.56 | 4,765,175 | +0.85(+1.90%) |
Jan 26, 2005 | 45.72 | 46.66 | 44.06 | 44.71 | 7,537,987 | -1.00(-2.19%) |
Jan 25, 2005 | 46.19 | 48.16 | 45.39 | 45.71 | 11,897,550 | +0.71(+1.57%) |
Jan 24, 2005 | 45.15 | 46.10 | 44.72 | 45.00 | 2,944,391 | +0.04(+0.10%) |
Jan 21, 2005 | 44.95 | 46.05 | 44.84 | 44.96 | 3,471,890 | +0.12(+0.26%) |
Jan 20, 2005 | 43.70 | 45.25 | 43.70 | 44.84 | 4,145,674 | +0.07(+0.16%) |
Jan 19, 2005 | 44.93 | 45.33 | 44.43 | 44.77 | 2,106,862 | -0.16(-0.36%) |
Jan 18, 2005 | 44.58 | 45.51 | 44.18 | 44.93 | 3,095,265 | -0.14(-0.32%) |
Jan 14, 2005 | 44.38 | 45.08 | 43.57 | 45.08 | 5,164,074 | +2.21(+5.15%) |
Jan 13, 2005 | 42.41 | 43.47 | 42.04 | 42.87 | 3,359,966 | +0.46(+1.07%) |
Jan 12, 2005 | 41.81 | 42.49 | 40.38 | 42.41 | 5,422,395 | +1.01(+2.44%) |
Jan 11, 2005 | 43.60 | 43.60 | 41.14 | 41.40 | 7,067,905 | -2.37(-5.41%) |
Jan 10, 2005 | 43.87 | 44.41 | 43.56 | 43.77 | 2,851,718 | +0.16(+0.37%) |
Jan 07, 2005 | 43.85 | 44.48 | 43.09 | 43.61 | 2,460,655 | +0.28(+0.64%) |
Jan 06, 2005 | 43.64 | 43.88 | 42.59 | 43.33 | 4,370,307 | -0.30(-0.70%) |
Jan 05, 2005 | 43.59 | 44.16 | 42.57 | 43.64 | 5,021,594 | +0.08(+0.18%) |
Jan 04, 2005 | 43.65 | 44.44 | 43.15 | 43.56 | 4,598,073 | -0.48(-1.10%) |
Jan 03, 2005 | 45.78 | 45.84 | 43.69 | 44.04 | 4,304,607 | -1.75(-3.82%) |
Dec 31, 2004 | 44.71 | 46.24 | 44.47 | 45.79 | 3,267,181 | +1.08(+2.42%) |
Dec 30, 2004 | 46.46 | 47.09 | 44.49 | 44.71 | 7,222,361 | -2.59(-5.48%) |
Dec 29, 2004 | 47.62 | 47.69 | 47.13 | 47.30 | 1,542,652 | -0.44(-0.92%) |
Dec 28, 2004 | 47.04 | 47.76 | 46.91 | 47.74 | 1,907,077 | +0.74(+1.58%) |
Dec 27, 2004 | 47.22 | 47.93 | 46.93 | 47.00 | 1,382,824 | -0.22(-0.47%) |
Dec 23, 2004 | 47.50 | 48.01 | 47.09 | 47.22 | 1,681,326 | -0.27(-0.56%) |
Dec 22, 2004 | 48.02 | 48.07 | 47.30 | 47.49 | 4,409,816 | -0.22(-0.47%) |
Dec 21, 2004 | 46.91 | 48.30 | 46.26 | 47.71 | 4,016,066 | +1.27(+2.73%) |
Dec 20, 2004 | 47.00 | 47.47 | 46.16 | 46.44 | 3,509,721 | -0.38(-0.80%) |
Dec 17, 2004 | 45.96 | 46.86 | 45.83 | 46.82 | 3,057,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.02 | 46.86 | 45.56 | 45.95 | 4,080,199 | -0.06(-0.14%) |
Dec 15, 2004 | 44.18 | 46.17 | 43.80 | 46.01 | 4,732,829 | +1.96(+4.44%) |
Dec 14, 2004 | 44.68 | 45.11 | 43.84 | 44.06 | 2,908,799 | -0.81(-1.81%) |
Dec 13, 2004 | 43.78 | 45.12 | 43.57 | 44.87 | 4,036,660 | +2.14(+5.00%) |
Dec 10, 2004 | 42.47 | 43.55 | 42.22 | 42.73 | 3,519,570 | +0.28(+0.65%) |
Dec 09, 2004 | 42.06 | 42.59 | 41.58 | 42.46 | 4,913,139 | +0.36(+0.85%) |
Dec 08, 2004 | 42.58 | 42.58 | 41.23 | 42.10 | 5,336,213 | -0.59(-1.38%) |
Dec 07, 2004 | 44.76 | 44.76 | 42.53 | 42.69 | 5,365,985 | -2.21(-4.92%) |
Dec 06, 2004 | 44.86 | 45.53 | 44.47 | 44.90 | 5,643,333 | -0.70(-1.53%) |
Dec 03, 2004 | 44.36 | 45.75 | 44.18 | 45.59 | 4,697,237 | +0.96(+2.16%) |
Dec 02, 2004 | 45.17 | 45.75 | 42.97 | 44.63 | 9,770,093 | -2.03(-4.35%) |
Dec 01, 2004 | 46.78 | 46.91 | 46.25 | 46.66 | 3,752,373 | -0.12(-0.27%) |
Nov 30, 2004 | 46.13 | 47.04 | 46.01 | 46.78 | 4,695,559 | +0.59(+1.28%) |
Nov 29, 2004 | 46.15 | 46.42 | 44.99 | 46.19 | 6,681,879 | +0.40(+0.88%) |
Nov 26, 2004 | 43.51 | 45.97 | 43.50 | 45.79 | 4,099,114 | +2.95(+6.88%) |
Nov 24, 2004 | 42.97 | 43.31 | 42.54 | 42.84 | 3,101,421 | -0.13(-0.29%) |
Nov 23, 2004 | 44.64 | 44.64 | 42.17 | 42.97 | 5,648,146 | -0.81(-1.86%) |
Nov 22, 2004 | 41.84 | 43.78 | 41.64 | 43.78 | 5,840,656 | +1.83(+4.37%) |
Nov 19, 2004 | 41.19 | 42.06 | 41.16 | 41.95 | 6,232,615 | +0.76(+1.84%) |
Nov 18, 2004 | 41.69 | 41.69 | 40.83 | 41.19 | 4,178,468 | -0.25(-0.60%) |
Nov 17, 2004 | 42.46 | 42.46 | 41.14 | 41.44 | 4,672,054 | +0.93(+2.29%) |
Nov 16, 2004 | 40.64 | 40.89 | 40.30 | 40.51 | 2,400,439 | -0.44(-1.07%) |
Nov 15, 2004 | 41.01 | 41.48 | 40.68 | 40.95 | 4,267,896 | +0.21(+0.53%) |
Nov 12, 2004 | 39.40 | 40.82 | 39.15 | 40.73 | 3,639,777 | +1.78(+4.56%) |
Nov 11, 2004 | 38.96 | 39.11 | 38.15 | 38.95 | 3,951,598 | -0.01(-0.02%) |
Nov 10, 2004 | 39.54 | 40.35 | 38.62 | 38.96 | 4,962,274 | -0.36(-0.91%) |
Nov 09, 2004 | 38.63 | 39.60 | 38.20 | 39.32 | 4,703,393 | +0.93(+2.42%) |
Nov 08, 2004 | 37.97 | 38.97 | 37.30 | 38.39 | 9,915,035 | +2.29(+6.33%) |
Nov 05, 2004 | 36.56 | 36.99 | 35.60 | 36.10 | 2,541,352 | -0.46(-1.25%) |
Nov 04, 2004 | 35.59 | 36.70 | 35.46 | 36.56 | 4,557,668 | +1.15(+3.25%) |
Nov 03, 2004 | 35.74 | 36.01 | 35.07 | 35.41 | 5,647,363 | +0.95(+2.75%) |
Nov 02, 2004 | 34.43 | 35.10 | 33.98 | 34.46 | 4,942,687 | +1.05(+3.16%) |
Nov 01, 2004 | 32.95 | 33.41 | 32.70 | 33.41 | 2,345,820 | +0.60(+1.82%) |
Oct 29, 2004 | 32.39 | 33.02 | 32.39 | 32.81 | 2,872,088 | +0.53(+1.63%) |
Oct 28, 2004 | 31.99 | 33.11 | 31.76 | 32.28 | 6,399,717 | -0.94(-2.82%) |
Oct 27, 2004 | 33.34 | 33.41 | 32.62 | 33.22 | 6,551,039 | -0.24(-0.72%) |
Oct 26, 2004 | 32.97 | 33.50 | 31.60 | 33.46 | 6,146,433 | +1.43(+4.46%) |
Oct 25, 2004 | 32.13 | 32.52 | 31.40 | 32.03 | 7,683,713 | +2.00(+6.66%) |
Oct 22, 2004 | 31.18 | 31.18 | 29.98 | 30.03 | 2,651,038 | -0.45(-1.47%) |
Oct 21, 2004 | 29.78 | 30.67 | 28.70 | 30.48 | 4,505,063 | +0.70(+2.34%) |
Oct 20, 2004 | 29.22 | 30.75 | 29.22 | 29.78 | 5,065,804 | +0.40(+1.37%) |
Oct 19, 2004 | 31.32 | 31.41 | 28.89 | 29.38 | 7,008,809 | -1.65(-5.33%) |
Oct 18, 2004 | 30.83 | 31.49 | 30.82 | 31.03 | 3,736,032 | -0.88(-2.77%) |
Oct 15, 2004 | 31.82 | 32.34 | 31.65 | 31.91 | 3,698,313 | +0.10(+0.31%) |
Oct 14, 2004 | 31.84 | 32.07 | 31.48 | 31.82 | 4,580,053 | -0.06(-0.20%) |
Oct 13, 2004 | 33.19 | 33.19 | 31.27 | 31.88 | 7,684,384 | -1.59(-4.75%) |
Oct 12, 2004 | 34.31 | 34.31 | 33.34 | 33.47 | 4,761,146 | -1.14(-3.30%) |
Oct 11, 2004 | 35.15 | 35.58 | 34.51 | 34.61 | 2,719,312 | -0.22(-0.64%) |
Oct 08, 2004 | 35.77 | 37.08 | 34.49 | 34.84 | 4,983,316 | -1.45(-3.99%) |
Oct 07, 2004 | 37.26 | 37.30 | 36.14 | 36.28 | 3,806,544 | -0.97(-2.61%) |
Oct 06, 2004 | 36.27 | 37.39 | 36.01 | 37.26 | 4,388,438 | +1.08(+2.99%) |
Oct 05, 2004 | 36.01 | 36.89 | 35.82 | 36.18 | 4,022,334 | -0.23(-0.64%) |
Oct 04, 2004 | 34.27 | 36.70 | 34.27 | 36.41 | 6,962,137 | +2.14(+6.23%) |