Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.78 | 38.82 | 37.60 | 38.82 | 35,707,288 | +0.86(+2.27%) |
Sep 29, 2005 | 37.51 | 37.98 | 37.40 | 37.96 | 14,770,533 | +0.46(+1.22%) |
Sep 28, 2005 | 37.50 | 37.69 | 37.28 | 37.50 | 12,471,813 | +0.22(+0.60%) |
Sep 27, 2005 | 36.87 | 37.40 | 36.79 | 37.28 | 12,354,954 | +0.33(+0.90%) |
Sep 26, 2005 | 37.21 | 37.30 | 36.83 | 36.95 | 11,713,077 | -0.10(-0.26%) |
Sep 23, 2005 | 37.05 | 37.18 | 36.63 | 37.05 | 12,037,308 | +0.03(+0.09%) |
Sep 22, 2005 | 36.51 | 37.15 | 36.47 | 37.01 | 13,425,975 | +0.52(+1.41%) |
Sep 21, 2005 | 36.40 | 36.64 | 35.58 | 36.50 | 15,177,622 | -0.09(-0.25%) |
Sep 20, 2005 | 36.59 | 36.89 | 36.50 | 36.59 | 14,653,675 | +0.31(+0.86%) |
Sep 19, 2005 | 36.28 | 36.50 | 36.08 | 36.28 | 12,280,520 | -0.25(-0.70%) |
Sep 16, 2005 | 36.39 | 36.86 | 36.32 | 36.53 | 20,882,230 | +0.29(+0.81%) |
Sep 15, 2005 | 36.07 | 36.38 | 35.97 | 36.24 | 8,765,127 | +0.31(+0.87%) |
Sep 14, 2005 | 36.20 | 36.26 | 35.89 | 35.92 | 15,374,888 | -0.34(-0.94%) |
Sep 13, 2005 | 36.76 | 36.77 | 36.23 | 36.26 | 17,768,106 | -0.67(-1.80%) |
Sep 12, 2005 | 37.01 | 37.16 | 36.92 | 36.93 | 9,803,679 | -0.22(-0.60%) |
Sep 09, 2005 | 36.66 | 37.35 | 36.62 | 37.15 | 12,066,714 | +0.49(+1.34%) |
Sep 08, 2005 | 36.92 | 36.92 | 36.43 | 36.66 | 11,505,550 | -0.07(-0.20%) |
Sep 07, 2005 | 36.89 | 36.89 | 36.69 | 36.73 | 14,111,809 | -0.20(-0.55%) |
Sep 06, 2005 | 36.76 | 37.05 | 36.60 | 36.94 | 12,454,965 | +0.38(+1.04%) |
Sep 02, 2005 | 36.40 | 36.80 | 36.37 | 36.56 | 9,926,204 | +0.15(+0.41%) |
Sep 01, 2005 | 36.17 | 36.52 | 36.07 | 36.41 | 11,751,672 | +0.18(+0.50%) |
Aug 31, 2005 | 36.17 | 36.38 | 36.04 | 36.22 | 14,117,322 | +0.05(+0.14%) |
Aug 30, 2005 | 36.34 | 36.34 | 35.91 | 36.17 | 11,973,902 | -0.16(-0.43%) |
Aug 29, 2005 | 35.86 | 36.46 | 35.81 | 36.33 | 18,168,302 | +0.44(+1.24%) |
Aug 26, 2005 | 35.92 | 36.07 | 35.72 | 35.88 | 10,098,198 | -0.03(-0.07%) |
Aug 25, 2005 | 35.83 | 35.95 | 35.65 | 35.91 | 10,383,222 | +0.25(+0.70%) |
Aug 24, 2005 | 36.18 | 36.19 | 35.62 | 35.66 | 12,744,430 | -0.51(-1.41%) |
Aug 23, 2005 | 36.19 | 36.34 | 36.02 | 36.17 | 11,051,442 | +0.16(+0.44%) |
Aug 22, 2005 | 36.17 | 36.38 | 35.90 | 36.02 | 17,634,094 | +0.40(+1.14%) |
Aug 19, 2005 | 35.50 | 35.76 | 35.36 | 35.61 | 9,855,599 | +0.23(+0.66%) |
Aug 18, 2005 | 34.96 | 35.64 | 34.93 | 35.38 | 13,256,432 | +0.50(+1.42%) |
Aug 17, 2005 | 34.93 | 35.16 | 34.75 | 34.88 | 11,268,924 | -0.10(-0.30%) |
Aug 16, 2005 | 35.41 | 35.49 | 34.96 | 34.98 | 10,959,702 | -0.39(-1.11%) |
Aug 15, 2005 | 34.96 | 35.54 | 34.91 | 35.38 | 10,096,514 | +0.41(+1.18%) |
Aug 12, 2005 | 34.87 | 35.06 | 34.77 | 34.96 | 11,375,214 | -0.07(-0.20%) |
Aug 11, 2005 | 34.96 | 35.19 | 34.64 | 35.04 | 14,801,624 | -0.03(-0.09%) |
Aug 10, 2005 | 35.23 | 35.51 | 34.86 | 35.07 | 12,882,118 | -0.15(-0.43%) |
Aug 09, 2005 | 35.45 | 35.45 | 35.01 | 35.22 | 12,361,081 | -0.20(-0.57%) |
Aug 08, 2005 | 35.33 | 35.53 | 35.26 | 35.42 | 9,640,415 | +0.10(+0.28%) |
Aug 05, 2005 | 35.26 | 35.41 | 35.19 | 35.32 | 12,635,383 | -0.05(-0.13%) |
Aug 04, 2005 | 35.91 | 35.98 | 35.28 | 35.37 | 17,349,836 | -0.54(-1.51%) |
Aug 03, 2005 | 36.15 | 36.16 | 35.64 | 35.91 | 15,077,152 | -0.23(-0.65%) |
Aug 02, 2005 | 36.25 | 36.37 | 36.12 | 36.15 | 16,078,181 | +0.03(+0.07%) |
Aug 01, 2005 | 36.43 | 36.56 | 35.67 | 36.12 | 16,597,533 | -0.20(-0.56%) |
Jul 29, 2005 | 36.40 | 36.47 | 36.25 | 36.32 | 9,870,302 | -0.12(-0.34%) |
Jul 28, 2005 | 36.07 | 36.55 | 36.04 | 36.45 | 8,585,628 | +0.29(+0.81%) |
Jul 27, 2005 | 36.11 | 36.24 | 36.03 | 36.15 | 7,633,303 | +0.17(+0.47%) |
Jul 26, 2005 | 35.91 | 36.19 | 35.88 | 35.98 | 9,734,146 | +0.11(+0.31%) |
Jul 25, 2005 | 35.90 | 35.98 | 35.81 | 35.87 | 8,336,136 | -0.03(-0.09%) |
Jul 22, 2005 | 35.91 | 36.02 | 35.75 | 35.90 | 9,716,686 | -0.09(-0.25%) |
Jul 21, 2005 | 35.85 | 36.07 | 35.65 | 36.00 | 11,625,012 | +0.07(+0.20%) |
Jul 20, 2005 | 35.71 | 36.09 | 35.36 | 35.92 | 11,545,371 | +0.09(+0.26%) |
Jul 19, 2005 | 35.76 | 35.94 | 35.65 | 35.83 | 13,050,590 | +0.17(+0.48%) |
Jul 18, 2005 | 35.58 | 35.85 | 35.46 | 35.66 | 13,079,077 | +0.08(+0.22%) |
Jul 15, 2005 | 35.75 | 35.78 | 35.52 | 35.58 | 15,021,863 | -0.16(-0.46%) |
Jul 14, 2005 | 35.88 | 36.04 | 35.73 | 35.75 | 15,890,564 | +0.11(+0.31%) |
Jul 13, 2005 | 35.23 | 35.86 | 35.23 | 35.64 | 16,068,225 | +0.42(+1.19%) |
Jul 12, 2005 | 35.40 | 35.57 | 35.19 | 35.22 | 16,013,396 | +0.03(+0.07%) |
Jul 11, 2005 | 35.12 | 35.31 | 35.03 | 35.19 | 11,108,263 | +0.61(+1.77%) |
Jul 08, 2005 | 34.06 | 34.72 | 34.06 | 34.58 | 11,882,314 | +0.52(+1.53%) |
Jul 07, 2005 | 34.08 | 34.25 | 33.95 | 34.06 | 14,205,847 | -0.22(-0.65%) |
Jul 06, 2005 | 34.40 | 34.47 | 34.27 | 34.28 | 14,626,567 | -0.16(-0.47%) |
Jul 05, 2005 | 34.21 | 34.70 | 33.89 | 34.44 | 17,477,416 | -0.10(-0.28%) |
Jul 01, 2005 | 34.61 | 34.91 | 34.31 | 34.54 | 10,380,312 | +0.10(+0.28%) |
Jun 30, 2005 | 34.67 | 35.08 | 34.41 | 34.44 | 12,711,502 | -0.47(-1.35%) |
Jun 29, 2005 | 34.82 | 35.30 | 34.67 | 34.91 | 8,921,653 | +0.09(+0.26%) |
Jun 28, 2005 | 34.46 | 34.85 | 34.41 | 34.82 | 9,121,521 | +0.43(+1.25%) |
Jun 27, 2005 | 34.47 | 34.63 | 34.24 | 34.39 | 9,649,298 | -0.10(-0.28%) |
Jun 24, 2005 | 34.93 | 35.06 | 34.49 | 34.49 | 15,756,706 | -0.55(-1.57%) |
Jun 23, 2005 | 35.44 | 35.46 | 34.98 | 35.04 | 10,283,977 | -0.51(-1.43%) |
Jun 22, 2005 | 35.47 | 35.60 | 35.36 | 35.55 | 8,621,007 | +0.07(+0.20%) |
Jun 21, 2005 | 35.30 | 35.49 | 35.26 | 35.47 | 7,722,287 | +0.05(+0.15%) |
Jun 20, 2005 | 35.40 | 35.56 | 35.34 | 35.42 | 6,399,783 | -0.11(-0.31%) |
Jun 17, 2005 | 35.78 | 35.83 | 35.51 | 35.53 | 18,186,376 | +0.11(+0.31%) |
Jun 16, 2005 | 35.38 | 35.48 | 35.31 | 35.42 | 7,249,647 | -0.10(-0.28%) |
Jun 15, 2005 | 35.55 | 35.66 | 35.42 | 35.52 | 9,930,186 | +0.01(+0.02%) |
Jun 14, 2005 | 35.45 | 35.62 | 35.32 | 35.51 | 8,228,008 | +0.05(+0.15%) |
Jun 13, 2005 | 35.53 | 35.84 | 35.34 | 35.46 | 8,294,631 | -0.29(-0.80%) |
Jun 10, 2005 | 36.17 | 36.17 | 35.52 | 35.75 | 8,446,103 | -0.29(-0.82%) |
Jun 09, 2005 | 36.11 | 36.11 | 35.84 | 36.04 | 7,476,011 | -0.07(-0.20%) |
Jun 08, 2005 | 36.47 | 36.47 | 36.09 | 36.11 | 7,501,742 | -0.09(-0.25%) |
Jun 07, 2005 | 36.26 | 36.54 | 36.17 | 36.20 | 8,301,983 | +0.09(+0.25%) |
Jun 06, 2005 | 36.03 | 36.16 | 35.85 | 36.11 | 7,133,554 | +0.03(+0.07%) |
Jun 03, 2005 | 36.34 | 36.43 | 36.05 | 36.09 | 6,601,183 | -0.46(-1.25%) |
Jun 02, 2005 | 36.47 | 36.58 | 36.24 | 36.54 | 9,296,426 | -0.10(-0.27%) |
Jun 01, 2005 | 35.92 | 36.67 | 35.91 | 36.64 | 8,385,453 | +0.63(+1.76%) |
May 31, 2005 | 36.19 | 36.33 | 36.00 | 36.01 | 9,042,340 | -0.40(-1.09%) |
May 27, 2005 | 36.34 | 36.43 | 36.13 | 36.41 | 6,722,636 | -0.03(-0.09%) |
May 26, 2005 | 36.39 | 36.61 | 36.37 | 36.44 | 7,806,829 | +0.05(+0.14%) |
May 25, 2005 | 36.43 | 36.56 | 36.17 | 36.39 | 7,762,567 | -0.18(-0.48%) |
May 24, 2005 | 36.77 | 36.86 | 36.41 | 36.56 | 8,754,866 | -0.31(-0.85%) |
May 23, 2005 | 36.81 | 37.08 | 36.69 | 36.88 | 7,122,986 | +0.00(+0.00%) |
May 20, 2005 | 36.95 | 36.96 | 36.74 | 36.88 | 8,238,423 | -0.09(-0.25%) |
May 19, 2005 | 36.43 | 37.04 | 36.41 | 36.97 | 10,151,803 | +0.14(+0.39%) |
May 18, 2005 | 36.39 | 36.83 | 36.34 | 36.83 | 9,658,793 | +0.50(+1.38%) |
May 17, 2005 | 35.98 | 36.39 | 35.86 | 36.32 | 11,812,169 | +0.32(+0.89%) |
May 16, 2005 | 35.86 | 36.10 | 35.78 | 36.00 | 10,404,511 | +0.25(+0.71%) |
May 13, 2005 | 36.13 | 36.15 | 35.42 | 35.75 | 10,128,830 | -0.45(-1.24%) |
May 12, 2005 | 36.30 | 36.57 | 36.17 | 36.20 | 10,288,418 | -0.03(-0.07%) |
May 11, 2005 | 35.96 | 36.29 | 35.73 | 36.22 | 12,928,371 | +0.39(+1.09%) |
May 10, 2005 | 35.68 | 36.01 | 35.44 | 35.83 | 9,188,757 | -0.07(-0.18%) |
May 09, 2005 | 35.75 | 35.99 | 35.58 | 35.90 | 11,130,318 | +0.15(+0.42%) |
May 06, 2005 | 35.91 | 36.11 | 35.64 | 35.75 | 8,277,324 | -0.02(-0.05%) |
May 05, 2005 | 36.00 | 36.04 | 35.52 | 35.77 | 7,930,273 | -0.24(-0.65%) |
May 04, 2005 | 35.85 | 36.05 | 35.69 | 36.00 | 8,850,895 | +0.16(+0.44%) |
May 03, 2005 | 35.79 | 35.91 | 35.52 | 35.85 | 8,949,221 | +0.07(+0.18%) |
May 02, 2005 | 35.36 | 35.90 | 35.26 | 35.78 | 10,285,355 | +0.42(+1.20%) |
Apr 29, 2005 | 35.39 | 35.61 | 34.79 | 35.36 | 15,854,879 | +0.10(+0.30%) |
Apr 28, 2005 | 35.13 | 36.30 | 35.09 | 35.25 | 24,054,860 | +0.30(+0.86%) |
Apr 27, 2005 | 34.72 | 35.05 | 34.30 | 34.95 | 8,781,055 | +0.10(+0.30%) |
Apr 26, 2005 | 35.04 | 35.17 | 34.85 | 34.85 | 6,290,889 | -0.30(-0.85%) |
Apr 25, 2005 | 35.34 | 35.38 | 34.87 | 35.15 | 9,224,289 | -0.04(-0.11%) |
Apr 22, 2005 | 35.31 | 35.38 | 34.83 | 35.19 | 9,167,621 | -0.20(-0.55%) |
Apr 21, 2005 | 35.19 | 35.38 | 34.80 | 35.38 | 7,259,449 | +0.52(+1.50%) |
Apr 20, 2005 | 35.23 | 35.36 | 34.77 | 34.86 | 10,079,207 | -0.61(-1.73%) |
Apr 19, 2005 | 35.55 | 35.91 | 35.33 | 35.47 | 11,974,055 | -0.18(-0.49%) |
Apr 18, 2005 | 35.78 | 35.90 | 35.34 | 35.65 | 12,151,257 | -0.13(-0.37%) |
Apr 15, 2005 | 35.91 | 36.22 | 35.65 | 35.78 | 14,531,150 | -0.13(-0.36%) |
Apr 14, 2005 | 36.09 | 36.30 | 35.90 | 35.91 | 12,628,491 | -0.14(-0.38%) |
Apr 13, 2005 | 36.15 | 36.34 | 35.79 | 36.05 | 10,671,156 | -0.20(-0.56%) |
Apr 12, 2005 | 35.93 | 36.38 | 35.85 | 36.25 | 10,602,848 | +0.12(+0.33%) |
Apr 11, 2005 | 35.75 | 36.49 | 35.58 | 36.13 | 13,532,572 | +0.55(+1.54%) |
Apr 08, 2005 | 35.94 | 35.95 | 35.58 | 35.58 | 7,919,245 | -0.37(-1.04%) |
Apr 07, 2005 | 35.29 | 35.96 | 35.26 | 35.96 | 12,362,000 | +0.72(+2.06%) |
Apr 06, 2005 | 35.26 | 35.26 | 35.04 | 35.23 | 7,279,818 | -0.03(-0.07%) |
Apr 05, 2005 | 35.25 | 35.36 | 35.11 | 35.26 | 10,313,689 | +0.07(+0.19%) |
Apr 04, 2005 | 34.72 | 35.26 | 34.55 | 35.19 | 12,939,245 | +0.84(+2.45%) |
Apr 01, 2005 | 34.67 | 34.88 | 34.19 | 34.35 | 8,193,395 | -0.25(-0.74%) |
Mar 31, 2005 | 34.77 | 34.80 | 34.45 | 34.61 | 8,258,027 | -0.24(-0.67%) |
Mar 30, 2005 | 33.93 | 34.97 | 33.90 | 34.84 | 13,221,818 | +0.98(+2.89%) |
Mar 29, 2005 | 34.21 | 34.22 | 33.86 | 33.86 | 12,070,084 | -0.42(-1.24%) |
Mar 28, 2005 | 34.31 | 34.42 | 34.10 | 34.29 | 8,818,885 | -0.06(-0.17%) |
Mar 24, 2005 | 34.61 | 34.74 | 34.34 | 34.34 | 8,040,086 | -0.15(-0.44%) |
Mar 23, 2005 | 33.98 | 34.73 | 33.98 | 34.49 | 11,901,918 | +0.51(+1.50%) |
Mar 22, 2005 | 34.44 | 34.47 | 33.95 | 33.98 | 11,118,525 | -0.45(-1.31%) |
Mar 21, 2005 | 34.96 | 35.00 | 34.34 | 34.44 | 7,941,453 | -0.43(-1.24%) |
Mar 18, 2005 | 34.66 | 34.93 | 34.41 | 34.87 | 17,363,468 | +0.42(+1.23%) |
Mar 17, 2005 | 34.38 | 34.61 | 34.23 | 34.44 | 8,030,437 | -0.04(-0.11%) |
Mar 16, 2005 | 34.54 | 34.80 | 34.34 | 34.48 | 8,039,932 | -0.07(-0.21%) |
Mar 15, 2005 | 34.83 | 34.89 | 34.55 | 34.55 | 7,171,843 | -0.22(-0.62%) |
Mar 14, 2005 | 34.48 | 34.77 | 34.30 | 34.77 | 8,152,043 | +0.48(+1.41%) |
Mar 11, 2005 | 34.79 | 34.89 | 34.27 | 34.29 | 9,274,984 | -0.50(-1.43%) |
Mar 10, 2005 | 34.63 | 35.17 | 34.53 | 34.78 | 10,652,930 | +0.18(+0.51%) |
Mar 09, 2005 | 34.83 | 34.93 | 34.47 | 34.61 | 7,812,496 | -0.23(-0.66%) |
Mar 08, 2005 | 35.06 | 35.10 | 34.80 | 34.83 | 7,653,673 | -0.23(-0.65%) |
Mar 07, 2005 | 35.25 | 35.25 | 35.05 | 35.06 | 6,763,070 | -0.10(-0.28%) |
Mar 04, 2005 | 35.17 | 35.26 | 35.05 | 35.16 | 6,971,975 | +0.24(+0.69%) |
Mar 03, 2005 | 35.11 | 35.15 | 34.83 | 34.92 | 9,765,696 | -0.07(-0.21%) |
Mar 02, 2005 | 34.77 | 35.12 | 34.77 | 34.99 | 7,730,251 | +0.05(+0.15%) |
Mar 01, 2005 | 34.66 | 34.96 | 34.66 | 34.94 | 10,831,970 | +0.27(+0.79%) |
Feb 28, 2005 | 35.38 | 35.39 | 34.61 | 34.66 | 13,368,082 | -0.72(-2.03%) |
Feb 25, 2005 | 35.15 | 35.38 | 35.10 | 35.38 | 10,242,012 | +0.24(+0.67%) |
Feb 24, 2005 | 35.00 | 35.19 | 34.93 | 35.15 | 15,440,898 | +0.22(+0.64%) |
Feb 23, 2005 | 34.70 | 35.08 | 34.53 | 34.93 | 13,286,910 | +0.81(+2.37%) |
Feb 22, 2005 | 34.70 | 34.82 | 34.12 | 34.12 | 14,136,161 | -0.82(-2.34%) |
Feb 18, 2005 | 34.82 | 35.21 | 34.75 | 34.93 | 14,598,998 | +0.11(+0.32%) |
Feb 17, 2005 | 34.79 | 34.91 | 34.66 | 34.82 | 9,462,907 | +0.01(+0.04%) |
Feb 16, 2005 | 34.93 | 34.93 | 34.70 | 34.81 | 14,508,177 | -0.11(-0.32%) |
Feb 15, 2005 | 34.53 | 35.01 | 34.42 | 34.92 | 14,834,093 | +0.51(+1.48%) |
Feb 14, 2005 | 34.22 | 34.49 | 34.17 | 34.41 | 21,028,034 | +0.36(+1.05%) |
Feb 11, 2005 | 33.76 | 34.14 | 33.66 | 34.05 | 15,852,275 | +0.35(+1.03%) |
Feb 10, 2005 | 33.75 | 33.88 | 33.40 | 33.70 | 20,254,290 | +0.07(+0.21%) |
Feb 09, 2005 | 33.95 | 34.01 | 33.63 | 33.63 | 16,282,185 | -0.31(-0.90%) |
Feb 08, 2005 | 34.30 | 34.30 | 33.79 | 33.94 | 21,602,370 | -0.36(-1.05%) |
Feb 07, 2005 | 34.36 | 34.60 | 34.18 | 34.30 | 16,165,939 | -0.06(-0.17%) |
Feb 04, 2005 | 34.76 | 34.76 | 34.17 | 34.36 | 17,044,902 | -0.40(-1.16%) |
Feb 03, 2005 | 34.83 | 34.89 | 34.66 | 34.76 | 20,545,746 | -0.10(-0.30%) |
Feb 02, 2005 | 34.61 | 35.00 | 34.60 | 34.87 | 20,101,900 | +0.35(+1.00%) |
Feb 01, 2005 | 34.90 | 34.90 | 34.40 | 34.52 | 21,415,366 | -0.24(-0.68%) |
Jan 31, 2005 | 35.58 | 35.60 | 34.60 | 34.76 | 30,357,542 | -0.60(-1.70%) |
Jan 28, 2005 | 34.05 | 35.50 | 34.04 | 35.36 | 82,435,232 | -0.76(-2.11%) |
Jan 27, 2005 | 35.94 | 36.27 | 35.73 | 36.12 | 8,083,276 | -0.08(-0.22%) |
Jan 26, 2005 | 36.37 | 36.68 | 36.20 | 36.20 | 9,468,727 | -0.19(-0.52%) |
Jan 25, 2005 | 36.04 | 36.51 | 36.04 | 36.39 | 8,760,226 | +0.34(+0.94%) |
Jan 24, 2005 | 35.85 | 36.27 | 35.47 | 36.05 | 11,478,442 | -0.29(-0.79%) |
Jan 21, 2005 | 36.84 | 36.91 | 36.14 | 36.34 | 9,218,163 | -0.69(-1.85%) |
Jan 20, 2005 | 36.76 | 37.24 | 36.75 | 37.02 | 9,354,778 | +0.01(+0.04%) |
Jan 19, 2005 | 36.46 | 37.12 | 36.41 | 37.01 | 11,997,641 | +0.45(+1.23%) |
Jan 18, 2005 | 36.22 | 36.59 | 34.80 | 36.56 | 8,453,148 | +0.07(+0.20%) |
Jan 14, 2005 | 36.24 | 36.55 | 36.19 | 36.49 | 6,613,283 | +0.23(+0.63%) |
Jan 13, 2005 | 36.56 | 36.73 | 36.13 | 36.26 | 7,997,968 | -0.64(-1.73%) |
Jan 12, 2005 | 36.73 | 36.94 | 36.42 | 36.90 | 8,858,706 | +0.14(+0.37%) |
Jan 11, 2005 | 36.51 | 36.98 | 36.46 | 36.76 | 8,511,194 | -0.04(-0.11%) |
Jan 10, 2005 | 36.58 | 36.94 | 36.49 | 36.80 | 8,886,886 | +0.29(+0.79%) |
Jan 07, 2005 | 36.01 | 36.66 | 35.92 | 36.51 | 9,573,026 | +0.38(+1.05%) |
Jan 06, 2005 | 35.79 | 36.26 | 35.69 | 36.13 | 8,057,852 | +0.18(+0.49%) |
Jan 05, 2005 | 36.09 | 36.49 | 35.91 | 35.96 | 11,145,480 | +0.37(+1.05%) |
Jan 04, 2005 | 35.99 | 36.22 | 35.58 | 35.58 | 8,496,185 | -0.45(-1.25%) |
Jan 03, 2005 | 36.34 | 36.40 | 35.98 | 36.04 | 7,440,326 | +0.07(+0.20%) |
Dec 31, 2004 | 36.24 | 36.24 | 35.94 | 35.96 | 4,944,646 | -0.24(-0.67%) |
Dec 30, 2004 | 35.98 | 36.35 | 35.94 | 36.20 | 4,241,660 | +0.14(+0.38%) |
Dec 29, 2004 | 36.11 | 36.14 | 35.92 | 36.07 | 5,378,691 | -0.13(-0.36%) |
Dec 28, 2004 | 36.24 | 36.36 | 36.09 | 36.20 | 5,922,395 | +0.03(+0.07%) |
Dec 27, 2004 | 36.43 | 36.54 | 36.15 | 36.17 | 5,072,225 | -0.12(-0.34%) |
Dec 23, 2004 | 36.50 | 36.62 | 36.24 | 36.30 | 4,392,672 | -0.22(-0.59%) |
Dec 22, 2004 | 36.34 | 36.62 | 36.14 | 36.51 | 7,034,309 | -0.10(-0.27%) |
Dec 21, 2004 | 36.28 | 36.66 | 36.22 | 36.61 | 7,066,625 | +0.31(+0.86%) |
Dec 20, 2004 | 36.37 | 36.72 | 36.14 | 36.30 | 6,696,906 | +0.10(+0.27%) |
Dec 17, 2004 | 36.53 | 36.92 | 36.14 | 36.20 | 14,193,288 | -0.43(-1.18%) |
Dec 16, 2004 | 36.50 | 36.83 | 36.33 | 36.63 | 7,397,289 | -0.01(-0.04%) |
Dec 15, 2004 | 36.68 | 36.76 | 36.31 | 36.64 | 8,389,129 | -0.24(-0.66%) |
Dec 14, 2004 | 36.74 | 36.92 | 36.40 | 36.88 | 6,786,043 | +0.00(+0.00%) |
Dec 13, 2004 | 36.85 | 37.01 | 36.63 | 36.88 | 6,847,918 | +0.03(+0.09%) |
Dec 10, 2004 | 37.48 | 37.48 | 36.25 | 36.85 | 7,780,486 | +0.04(+0.11%) |
Dec 09, 2004 | 35.96 | 36.88 | 35.92 | 36.81 | 14,406,634 | +0.88(+2.45%) |
Dec 08, 2004 | 35.34 | 35.93 | 35.27 | 35.93 | 10,534,387 | +0.65(+1.83%) |
Dec 07, 2004 | 35.40 | 35.69 | 35.28 | 35.28 | 8,249,297 | -0.17(-0.48%) |
Dec 06, 2004 | 35.98 | 36.08 | 35.28 | 35.45 | 7,679,709 | -0.71(-1.97%) |
Dec 03, 2004 | 35.91 | 36.19 | 35.88 | 36.17 | 9,973,529 | -0.28(-0.77%) |
Dec 02, 2004 | 35.49 | 36.45 | 35.36 | 36.45 | 11,340,754 | +0.76(+2.12%) |
Dec 01, 2004 | 34.97 | 35.77 | 34.96 | 35.69 | 9,985,169 | +0.77(+2.21%) |
Nov 30, 2004 | 35.27 | 35.39 | 34.92 | 34.92 | 7,928,128 | -0.40(-1.15%) |
Nov 29, 2004 | 35.24 | 35.55 | 34.94 | 35.32 | 7,970,553 | +0.30(+0.86%) |
Nov 26, 2004 | 35.23 | 35.29 | 35.02 | 35.02 | 2,465,508 | -0.20(-0.56%) |
Nov 24, 2004 | 35.36 | 35.45 | 35.11 | 35.22 | 4,988,449 | -0.08(-0.22%) |
Nov 23, 2004 | 35.56 | 35.59 | 35.09 | 35.30 | 6,498,263 | -0.26(-0.73%) |
Nov 22, 2004 | 35.31 | 35.64 | 35.27 | 35.56 | 6,133,291 | +0.09(+0.26%) |
Nov 19, 2004 | 35.77 | 35.88 | 35.28 | 35.47 | 7,508,021 | -0.29(-0.82%) |
Nov 18, 2004 | 35.51 | 35.88 | 35.41 | 35.76 | 5,858,529 | +0.18(+0.51%) |
Nov 17, 2004 | 35.57 | 35.74 | 35.37 | 35.58 | 6,691,546 | +0.09(+0.26%) |
Nov 16, 2004 | 35.58 | 35.68 | 35.40 | 35.49 | 6,647,590 | -0.08(-0.24%) |
Nov 15, 2004 | 35.65 | 35.79 | 35.30 | 35.57 | 7,823,523 | -0.08(-0.22%) |
Nov 12, 2004 | 35.26 | 35.75 | 35.20 | 35.65 | 8,719,027 | +0.39(+1.11%) |
Nov 11, 2004 | 34.85 | 35.37 | 34.76 | 35.26 | 7,697,016 | +0.65(+1.89%) |
Nov 10, 2004 | 34.51 | 34.98 | 34.47 | 34.61 | 7,791,666 | +0.15(+0.44%) |
Nov 09, 2004 | 34.86 | 35.02 | 34.41 | 34.45 | 8,688,549 | -0.34(-0.98%) |
Nov 08, 2004 | 34.94 | 34.94 | 34.53 | 34.79 | 8,294,478 | -0.15(-0.43%) |
Nov 05, 2004 | 34.86 | 35.19 | 34.73 | 34.94 | 9,064,547 | +0.22(+0.62%) |
Nov 04, 2004 | 33.95 | 34.78 | 33.84 | 34.73 | 11,136,444 | +0.87(+2.56%) |
Nov 03, 2004 | 33.92 | 33.92 | 33.44 | 33.86 | 9,913,492 | +0.58(+1.75%) |
Nov 02, 2004 | 33.30 | 33.40 | 33.16 | 33.28 | 13,109,248 | -0.02(-0.06%) |
Nov 01, 2004 | 33.46 | 33.61 | 33.20 | 33.30 | 11,157,733 | -0.12(-0.35%) |
Oct 29, 2004 | 33.30 | 33.63 | 33.30 | 33.42 | 13,012,301 | -0.08(-0.25%) |
Oct 28, 2004 | 34.28 | 34.28 | 32.99 | 33.50 | 22,397,098 | -0.31(-0.91%) |
Oct 27, 2004 | 34.12 | 34.44 | 33.18 | 33.81 | 23,984,102 | -0.93(-2.69%) |
Oct 26, 2004 | 33.85 | 34.74 | 33.65 | 34.74 | 13,374,055 | +0.57(+1.68%) |
Oct 25, 2004 | 34.61 | 34.61 | 34.08 | 34.17 | 7,928,435 | -0.47(-1.36%) |
Oct 22, 2004 | 35.06 | 35.14 | 34.61 | 34.64 | 5,479,161 | -0.37(-1.06%) |
Oct 21, 2004 | 34.81 | 35.25 | 34.53 | 35.01 | 7,103,536 | +0.04(+0.11%) |
Oct 20, 2004 | 34.47 | 34.98 | 34.45 | 34.97 | 6,608,841 | +0.37(+1.06%) |
Oct 19, 2004 | 35.04 | 35.23 | 34.61 | 34.61 | 6,025,010 | -0.43(-1.23%) |
Oct 18, 2004 | 35.00 | 35.12 | 34.77 | 35.04 | 7,363,135 | -0.02(-0.06%) |
Oct 15, 2004 | 34.96 | 35.51 | 34.91 | 35.06 | 7,867,019 | +0.47(+1.36%) |
Oct 14, 2004 | 34.51 | 34.75 | 34.50 | 34.59 | 5,993,766 | -0.03(-0.09%) |
Oct 13, 2004 | 34.93 | 34.96 | 34.45 | 34.62 | 7,580,923 | -0.33(-0.95%) |
Oct 12, 2004 | 34.87 | 35.25 | 34.87 | 34.95 | 7,340,162 | -0.09(-0.26%) |
Oct 11, 2004 | 34.90 | 35.19 | 34.67 | 35.04 | 5,965,585 | +0.14(+0.41%) |
Oct 08, 2004 | 34.88 | 35.27 | 34.75 | 34.90 | 8,890,256 | -0.12(-0.35%) |
Oct 07, 2004 | 35.49 | 35.52 | 35.00 | 35.02 | 5,888,395 | -0.43(-1.22%) |
Oct 06, 2004 | 35.43 | 35.50 | 35.26 | 35.45 | 6,696,447 | +0.03(+0.07%) |
Oct 05, 2004 | 35.39 | 35.49 | 35.27 | 35.43 | 5,926,377 | -0.06(-0.17%) |
Oct 04, 2004 | 35.74 | 35.85 | 35.45 | 35.49 | 8,725,919 | -0.20(-0.57%) |