Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.85 | 41.10 | 40.39 | 41.10 | 1,406,371 | +0.26(+0.64%) |
Aug 30, 2005 | 40.90 | 41.00 | 40.61 | 40.84 | 1,091,375 | -0.06(-0.14%) |
Aug 29, 2005 | 40.67 | 41.33 | 40.47 | 40.90 | 1,223,779 | +0.08(+0.18%) |
Aug 26, 2005 | 41.18 | 41.13 | 40.66 | 40.82 | 1,191,395 | -0.35(-0.85%) |
Aug 25, 2005 | 40.37 | 41.21 | 40.33 | 41.17 | 1,564,945 | +0.86(+2.14%) |
Aug 24, 2005 | 40.34 | 41.41 | 40.26 | 40.31 | 1,218,282 | +0.02(+0.04%) |
Aug 23, 2005 | 40.63 | 40.95 | 40.27 | 40.29 | 1,456,680 | -0.39(-0.97%) |
Aug 22, 2005 | 40.17 | 41.67 | 40.17 | 40.69 | 2,171,278 | +0.95(+2.38%) |
Aug 19, 2005 | 39.64 | 39.98 | 39.47 | 39.74 | 1,070,463 | +0.39(+0.98%) |
Aug 18, 2005 | 39.29 | 39.51 | 39.17 | 39.36 | 1,001,632 | +0.03(+0.09%) |
Aug 17, 2005 | 38.75 | 39.58 | 38.70 | 39.32 | 1,067,356 | +0.33(+0.86%) |
Aug 16, 2005 | 39.12 | 39.41 | 38.90 | 38.99 | 1,239,433 | -0.13(-0.34%) |
Aug 15, 2005 | 38.87 | 39.33 | 38.85 | 39.12 | 807,447 | +0.07(+0.17%) |
Aug 12, 2005 | 38.66 | 39.26 | 38.64 | 39.05 | 955,386 | -0.06(-0.15%) |
Aug 11, 2005 | 38.42 | 39.23 | 38.03 | 39.11 | 1,798,444 | +0.24(+0.62%) |
Aug 10, 2005 | 39.21 | 39.62 | 38.71 | 38.87 | 1,198,206 | +0.03(+0.09%) |
Aug 09, 2005 | 38.85 | 39.12 | 38.66 | 38.84 | 1,377,333 | +0.06(+0.15%) |
Aug 08, 2005 | 39.33 | 39.33 | 38.70 | 38.78 | 959,568 | -0.54(-1.38%) |
Aug 05, 2005 | 39.12 | 39.57 | 39.07 | 39.32 | 1,138,696 | -0.51(-1.28%) |
Aug 04, 2005 | 39.58 | 40.05 | 39.41 | 39.83 | 1,201,910 | -0.02(-0.04%) |
Aug 03, 2005 | 38.83 | 39.94 | 38.80 | 39.85 | 1,618,002 | +0.44(+1.10%) |
Aug 02, 2005 | 39.45 | 39.63 | 39.28 | 39.41 | 2,032,421 | -0.02(-0.04%) |
Aug 01, 2005 | 39.51 | 39.92 | 38.88 | 39.43 | 2,146,064 | -0.16(-0.40%) |
Jul 29, 2005 | 41.84 | 41.84 | 39.55 | 39.59 | 2,481,256 | -1.77(-4.29%) |
Jul 28, 2005 | 40.66 | 41.57 | 40.65 | 41.36 | 1,000,556 | +0.69(+1.71%) |
Jul 27, 2005 | 40.92 | 40.94 | 40.37 | 40.67 | 672,534 | -0.25(-0.61%) |
Jul 26, 2005 | 40.21 | 41.00 | 40.00 | 40.92 | 1,096,752 | +1.02(+2.56%) |
Jul 25, 2005 | 39.77 | 40.04 | 39.41 | 39.90 | 643,257 | +0.12(+0.29%) |
Jul 22, 2005 | 39.96 | 39.96 | 39.40 | 39.78 | 547,659 | -0.18(-0.44%) |
Jul 21, 2005 | 40.31 | 40.35 | 39.70 | 39.96 | 1,061,978 | -0.31(-0.77%) |
Jul 20, 2005 | 39.43 | 40.28 | 39.21 | 40.27 | 824,536 | +0.71(+1.80%) |
Jul 19, 2005 | 39.16 | 39.64 | 38.83 | 39.56 | 802,907 | +0.60(+1.55%) |
Jul 18, 2005 | 39.21 | 39.21 | 38.73 | 38.95 | 568,332 | -0.26(-0.66%) |
Jul 15, 2005 | 39.00 | 39.33 | 38.63 | 39.21 | 550,646 | +0.22(+0.56%) |
Jul 14, 2005 | 39.00 | 39.23 | 38.59 | 39.00 | 764,070 | +0.02(+0.04%) |
Jul 13, 2005 | 38.78 | 39.11 | 38.73 | 38.98 | 745,428 | +0.16(+0.41%) |
Jul 12, 2005 | 38.42 | 38.85 | 38.30 | 38.82 | 924,436 | +0.40(+1.05%) |
Jul 11, 2005 | 38.44 | 38.74 | 38.03 | 38.42 | 570,602 | -0.01(-0.02%) |
Jul 08, 2005 | 37.83 | 38.48 | 37.75 | 38.43 | 579,206 | +0.62(+1.64%) |
Jul 07, 2005 | 37.24 | 37.82 | 36.86 | 37.81 | 895,756 | +0.15(+0.40%) |
Jul 06, 2005 | 38.01 | 38.11 | 37.52 | 37.66 | 468,790 | -0.35(-0.92%) |
Jul 05, 2005 | 37.86 | 38.16 | 37.56 | 38.01 | 793,466 | +0.11(+0.29%) |
Jul 01, 2005 | 37.62 | 37.95 | 37.34 | 37.90 | 1,010,236 | +0.28(+0.73%) |
Jun 30, 2005 | 37.78 | 38.07 | 37.60 | 37.62 | 1,319,974 | -0.24(-0.64%) |
Jun 29, 2005 | 37.95 | 38.02 | 37.57 | 37.87 | 761,202 | -0.10(-0.26%) |
Jun 28, 2005 | 37.66 | 37.97 | 37.57 | 37.97 | 1,357,258 | +0.57(+1.52%) |
Jun 27, 2005 | 37.24 | 37.48 | 37.20 | 37.40 | 862,058 | +0.03(+0.09%) |
Jun 24, 2005 | 37.28 | 37.57 | 37.20 | 37.36 | 1,109,419 | -0.07(-0.18%) |
Jun 23, 2005 | 38.08 | 38.08 | 37.36 | 37.43 | 2,391,871 | -0.93(-2.42%) |
Jun 22, 2005 | 39.00 | 39.36 | 38.34 | 38.36 | 1,825,690 | -0.64(-1.63%) |
Jun 21, 2005 | 38.46 | 39.07 | 38.26 | 39.00 | 1,483,687 | +0.47(+1.22%) |
Jun 20, 2005 | 38.24 | 38.57 | 37.91 | 38.53 | 901,731 | -0.06(-0.15%) |
Jun 17, 2005 | 38.37 | 38.62 | 38.00 | 38.59 | 1,850,187 | +0.81(+2.15%) |
Jun 16, 2005 | 37.41 | 37.81 | 37.31 | 37.77 | 1,043,337 | +0.37(+0.98%) |
Jun 15, 2005 | 37.28 | 37.53 | 37.24 | 37.41 | 1,526,945 | +0.21(+0.56%) |
Jun 14, 2005 | 36.54 | 37.21 | 36.54 | 37.20 | 715,554 | +0.51(+1.39%) |
Jun 13, 2005 | 36.61 | 36.98 | 36.19 | 36.69 | 572,634 | -0.06(-0.16%) |
Jun 10, 2005 | 36.90 | 36.99 | 36.61 | 36.75 | 500,218 | -0.14(-0.39%) |
Jun 09, 2005 | 36.49 | 36.98 | 36.40 | 36.89 | 806,730 | +0.38(+1.05%) |
Jun 08, 2005 | 36.67 | 36.70 | 36.29 | 36.50 | 866,599 | -0.23(-0.64%) |
Jun 07, 2005 | 36.54 | 37.06 | 36.53 | 36.74 | 1,101,054 | +0.23(+0.64%) |
Jun 06, 2005 | 36.23 | 36.59 | 36.11 | 36.50 | 665,603 | +0.30(+0.83%) |
Jun 03, 2005 | 36.26 | 36.50 | 36.04 | 36.20 | 880,580 | -0.12(-0.32%) |
Jun 02, 2005 | 36.52 | 36.52 | 36.18 | 36.32 | 1,058,274 | -0.11(-0.30%) |
Jun 01, 2005 | 36.13 | 36.68 | 36.01 | 36.43 | 1,206,212 | +0.22(+0.60%) |
May 31, 2005 | 36.51 | 36.54 | 36.06 | 36.21 | 1,248,037 | -0.39(-1.07%) |
May 27, 2005 | 36.19 | 36.65 | 36.10 | 36.60 | 821,548 | +0.41(+1.13%) |
May 26, 2005 | 36.19 | 36.73 | 36.16 | 36.19 | 1,041,664 | +0.08(+0.21%) |
May 25, 2005 | 36.63 | 36.63 | 36.09 | 36.12 | 1,143,356 | -0.64(-1.73%) |
May 24, 2005 | 36.82 | 36.82 | 36.44 | 36.75 | 1,368,849 | +0.23(+0.64%) |
May 23, 2005 | 36.22 | 36.65 | 36.00 | 36.52 | 1,094,721 | +0.36(+1.00%) |
May 20, 2005 | 36.13 | 36.21 | 35.87 | 36.16 | 813,781 | +0.19(+0.54%) |
May 19, 2005 | 35.78 | 36.15 | 35.65 | 35.97 | 1,324,276 | +0.16(+0.46%) |
May 18, 2005 | 35.44 | 35.80 | 35.37 | 35.80 | 3,627,959 | +0.67(+1.89%) |
May 17, 2005 | 34.74 | 35.17 | 34.59 | 35.14 | 3,398,523 | +0.41(+1.17%) |
May 16, 2005 | 34.41 | 34.90 | 34.35 | 34.73 | 2,700,176 | +0.34(+0.99%) |
May 13, 2005 | 35.03 | 35.07 | 34.29 | 34.39 | 4,377,928 | -0.73(-2.08%) |
May 12, 2005 | 35.25 | 35.46 | 35.06 | 35.13 | 2,515,671 | -0.11(-0.31%) |
May 11, 2005 | 35.30 | 35.46 | 34.98 | 35.23 | 1,710,733 | -0.00(-0.01%) |
May 10, 2005 | 35.35 | 35.57 | 35.18 | 35.24 | 2,523,797 | -0.20(-0.55%) |
May 09, 2005 | 35.34 | 35.52 | 35.15 | 35.44 | 2,250,386 | +0.20(+0.58%) |
May 06, 2005 | 35.61 | 35.73 | 35.20 | 35.23 | 2,710,692 | -0.33(-0.94%) |
May 05, 2005 | 35.21 | 35.76 | 35.20 | 35.57 | 3,779,960 | +0.25(+0.71%) |
May 04, 2005 | 34.49 | 35.42 | 34.46 | 35.31 | 3,514,197 | +0.64(+1.83%) |
May 03, 2005 | 34.47 | 34.85 | 34.47 | 34.68 | 3,570,600 | +0.21(+0.62%) |
May 02, 2005 | 34.37 | 34.83 | 34.27 | 34.47 | 4,353,073 | +0.10(+0.28%) |
Apr 29, 2005 | 33.89 | 34.43 | 33.50 | 34.37 | 5,756,457 | +0.50(+1.47%) |
Apr 28, 2005 | 34.94 | 34.94 | 33.87 | 33.87 | 5,356,856 | -1.31(-3.72%) |
Apr 27, 2005 | 34.70 | 35.18 | 34.10 | 35.18 | 3,991,233 | +0.49(+1.42%) |
Apr 26, 2005 | 34.77 | 34.99 | 34.52 | 34.69 | 2,724,554 | -0.11(-0.31%) |
Apr 25, 2005 | 34.25 | 34.83 | 34.23 | 34.80 | 2,787,649 | +0.65(+1.91%) |
Apr 22, 2005 | 34.12 | 34.37 | 33.89 | 34.14 | 2,895,197 | -0.04(-0.12%) |
Apr 21, 2005 | 33.85 | 34.25 | 33.68 | 34.18 | 2,307,745 | +0.71(+2.11%) |
Apr 20, 2005 | 34.18 | 34.27 | 33.44 | 33.48 | 2,906,669 | -0.62(-1.82%) |
Apr 19, 2005 | 33.75 | 34.23 | 33.60 | 34.10 | 2,246,562 | +0.38(+1.14%) |
Apr 18, 2005 | 33.32 | 33.88 | 33.10 | 33.71 | 3,537,140 | +0.06(+0.17%) |
Apr 15, 2005 | 33.89 | 34.04 | 33.47 | 33.65 | 3,675,280 | -0.34(-1.01%) |
Apr 14, 2005 | 34.10 | 34.26 | 33.84 | 34.00 | 2,403,821 | -0.03(-0.10%) |
Apr 13, 2005 | 34.67 | 34.88 | 33.90 | 34.03 | 2,314,437 | -0.83(-2.38%) |
Apr 12, 2005 | 34.40 | 34.92 | 34.10 | 34.86 | 2,250,386 | +0.46(+1.34%) |
Apr 11, 2005 | 34.43 | 34.63 | 34.39 | 34.40 | 1,165,822 | -0.11(-0.32%) |
Apr 08, 2005 | 34.85 | 34.93 | 34.41 | 34.51 | 1,838,835 | -0.34(-0.98%) |
Apr 07, 2005 | 34.77 | 34.88 | 34.64 | 34.85 | 1,705,475 | +0.08(+0.22%) |
Apr 06, 2005 | 34.82 | 34.90 | 34.59 | 34.77 | 2,114,158 | -0.05(-0.13%) |
Apr 05, 2005 | 34.77 | 34.93 | 34.67 | 34.82 | 3,152,357 | +0.06(+0.18%) |
Apr 04, 2005 | 33.60 | 34.82 | 33.60 | 34.76 | 3,989,321 | +1.10(+3.27%) |
Apr 01, 2005 | 34.00 | 34.27 | 33.39 | 33.66 | 5,301,409 | -0.18(-0.52%) |
Mar 31, 2005 | 34.24 | 34.26 | 33.74 | 33.83 | 2,961,160 | -0.37(-1.09%) |
Mar 30, 2005 | 33.86 | 34.28 | 33.81 | 34.21 | 3,369,365 | +0.32(+0.94%) |
Mar 29, 2005 | 33.89 | 34.22 | 33.71 | 33.89 | 2,354,588 | -0.13(-0.39%) |
Mar 28, 2005 | 33.93 | 34.20 | 33.90 | 34.02 | 1,974,584 | +0.13(+0.38%) |
Mar 24, 2005 | 33.89 | 34.25 | 33.88 | 33.89 | 2,390,915 | +0.02(+0.05%) |
Mar 23, 2005 | 34.34 | 34.34 | 33.76 | 33.88 | 4,649,906 | -0.46(-1.35%) |
Mar 22, 2005 | 34.60 | 34.73 | 34.34 | 34.34 | 3,867,433 | -0.38(-1.08%) |
Mar 21, 2005 | 35.03 | 35.03 | 34.67 | 34.72 | 2,972,154 | -0.31(-0.87%) |
Mar 18, 2005 | 35.06 | 35.26 | 34.92 | 35.02 | 7,236,320 | -0.06(-0.18%) |
Mar 17, 2005 | 35.44 | 35.45 | 35.08 | 35.08 | 3,665,720 | -0.36(-1.00%) |
Mar 16, 2005 | 35.59 | 35.62 | 35.42 | 35.44 | 3,077,312 | -0.32(-0.90%) |
Mar 15, 2005 | 35.67 | 35.89 | 35.50 | 35.76 | 2,997,487 | +0.09(+0.25%) |
Mar 14, 2005 | 35.36 | 35.72 | 35.30 | 35.67 | 1,964,547 | +0.41(+1.15%) |
Mar 11, 2005 | 35.46 | 35.58 | 35.23 | 35.27 | 2,456,400 | -0.12(-0.33%) |
Mar 10, 2005 | 35.31 | 35.52 | 35.23 | 35.39 | 2,971,676 | +0.14(+0.40%) |
Mar 09, 2005 | 35.82 | 35.95 | 35.16 | 35.24 | 3,956,817 | -0.84(-2.33%) |
Mar 08, 2005 | 36.07 | 36.15 | 35.66 | 36.08 | 3,020,431 | +0.06(+0.16%) |
Mar 07, 2005 | 36.01 | 36.07 | 35.73 | 36.03 | 2,147,618 | -0.04(-0.12%) |
Mar 04, 2005 | 35.92 | 36.37 | 35.88 | 36.07 | 1,952,597 | +0.16(+0.44%) |
Mar 03, 2005 | 35.93 | 36.17 | 35.52 | 35.91 | 2,576,376 | +0.08(+0.23%) |
Mar 02, 2005 | 35.57 | 36.00 | 35.42 | 35.82 | 2,521,885 | +0.01(+0.02%) |
Mar 01, 2005 | 35.20 | 35.90 | 35.17 | 35.82 | 3,654,248 | +0.71(+2.01%) |
Feb 28, 2005 | 35.61 | 35.61 | 35.03 | 35.11 | 3,139,451 | -0.59(-1.65%) |
Feb 25, 2005 | 35.10 | 35.70 | 35.09 | 35.70 | 3,134,193 | +0.69(+1.97%) |
Feb 24, 2005 | 35.02 | 35.06 | 34.76 | 35.01 | 2,789,083 | -0.00(-0.01%) |
Feb 23, 2005 | 34.98 | 35.14 | 34.94 | 35.01 | 3,187,250 | +0.06(+0.18%) |
Feb 22, 2005 | 34.62 | 35.19 | 34.58 | 34.95 | 3,891,332 | -0.31(-0.89%) |
Feb 18, 2005 | 35.72 | 35.72 | 35.26 | 35.26 | 3,607,883 | -0.44(-1.24%) |
Feb 17, 2005 | 36.00 | 36.18 | 35.63 | 35.71 | 3,710,651 | -0.20(-0.56%) |
Feb 16, 2005 | 37.20 | 37.26 | 35.57 | 35.91 | 8,556,056 | -1.12(-3.03%) |
Feb 15, 2005 | 36.40 | 37.06 | 36.40 | 37.03 | 6,992,066 | +1.06(+2.94%) |
Feb 14, 2005 | 36.03 | 36.05 | 35.77 | 35.97 | 1,498,026 | -0.11(-0.31%) |
Feb 11, 2005 | 35.68 | 36.19 | 35.49 | 36.08 | 1,646,204 | +0.38(+1.08%) |
Feb 10, 2005 | 35.49 | 35.77 | 35.47 | 35.70 | 1,157,696 | +0.18(+0.52%) |
Feb 09, 2005 | 35.89 | 35.89 | 35.42 | 35.52 | 2,225,530 | -0.47(-1.31%) |
Feb 08, 2005 | 35.86 | 36.08 | 35.48 | 35.99 | 2,275,241 | +0.09(+0.24%) |
Feb 07, 2005 | 36.02 | 36.09 | 35.79 | 35.90 | 3,093,086 | -0.22(-0.61%) |
Feb 04, 2005 | 36.07 | 36.21 | 35.94 | 36.12 | 1,877,552 | +0.02(+0.06%) |
Feb 03, 2005 | 35.57 | 36.27 | 35.57 | 36.10 | 2,582,112 | +0.36(+0.99%) |
Feb 02, 2005 | 35.15 | 35.77 | 35.00 | 35.75 | 4,287,110 | +0.38(+1.06%) |
Feb 01, 2005 | 35.19 | 35.38 | 34.96 | 35.37 | 1,993,226 | +0.31(+0.90%) |
Jan 31, 2005 | 35.21 | 35.36 | 34.93 | 35.05 | 1,976,974 | -0.05(-0.14%) |
Jan 28, 2005 | 35.14 | 35.20 | 34.95 | 35.11 | 3,710,173 | -0.08(-0.24%) |
Jan 27, 2005 | 34.71 | 35.26 | 34.66 | 35.19 | 3,783,306 | +0.44(+1.26%) |
Jan 26, 2005 | 34.44 | 34.82 | 34.31 | 34.75 | 1,616,090 | +0.40(+1.17%) |
Jan 25, 2005 | 33.79 | 34.64 | 33.76 | 34.35 | 4,713,479 | -0.56(-1.61%) |
Jan 24, 2005 | 35.36 | 35.36 | 34.83 | 34.91 | 3,402,824 | -0.52(-1.48%) |
Jan 21, 2005 | 35.82 | 35.88 | 35.42 | 35.43 | 1,852,218 | -0.28(-0.78%) |
Jan 20, 2005 | 35.68 | 35.89 | 35.57 | 35.71 | 2,388,048 | +0.00(+0.01%) |
Jan 19, 2005 | 35.40 | 35.87 | 35.37 | 35.71 | 4,274,204 | +0.48(+1.35%) |
Jan 18, 2005 | 35.19 | 35.36 | 34.93 | 35.23 | 2,197,329 | +0.04(+0.12%) |
Jan 14, 2005 | 34.88 | 35.29 | 34.82 | 35.19 | 2,290,059 | +0.40(+1.14%) |
Jan 13, 2005 | 34.94 | 35.15 | 34.77 | 34.79 | 2,693,484 | -0.15(-0.42%) |
Jan 12, 2005 | 34.87 | 35.05 | 34.17 | 34.94 | 3,364,585 | +0.18(+0.52%) |
Jan 11, 2005 | 34.94 | 35.16 | 34.76 | 34.76 | 2,597,408 | -0.31(-0.87%) |
Jan 10, 2005 | 34.75 | 35.39 | 34.71 | 35.06 | 2,413,859 | +0.33(+0.96%) |
Jan 07, 2005 | 34.94 | 34.98 | 34.68 | 34.73 | 1,600,317 | -0.01(-0.02%) |
Jan 06, 2005 | 34.69 | 34.80 | 34.62 | 34.74 | 2,441,105 | -0.10(-0.28%) |
Jan 05, 2005 | 34.90 | 34.99 | 34.67 | 34.83 | 2,349,330 | -0.15(-0.43%) |
Jan 04, 2005 | 35.52 | 35.59 | 34.68 | 34.98 | 2,563,471 | -0.54(-1.51%) |
Jan 03, 2005 | 36.32 | 36.32 | 35.46 | 35.52 | 3,177,690 | -0.82(-2.26%) |
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,549 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,139 | +0.39(+1.09%) |
Dec 29, 2004 | 35.77 | 36.29 | 35.71 | 36.09 | 1,761,878 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.44 | 35.71 | 1,298,226 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,834 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,195 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.23 | 35.64 | 35.71 | 2,906,669 | +0.06(+0.16%) |
Dec 21, 2004 | 35.36 | 35.77 | 35.35 | 35.65 | 1,911,967 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,648 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,703,003 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.13 | 3,295,754 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,298 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,816 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,711 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,776 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,063 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,649 | -0.05(-0.15%) |
Dec 07, 2004 | 34.64 | 34.64 | 34.05 | 34.13 | 1,773,350 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,590 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,286 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,886 | +0.22(+0.64%) |
Dec 01, 2004 | 33.81 | 34.72 | 33.72 | 34.66 | 3,719,733 | +0.87(+2.59%) |
Nov 30, 2004 | 33.69 | 34.00 | 33.62 | 33.79 | 3,191,074 | +0.10(+0.31%) |
Nov 29, 2004 | 34.10 | 34.11 | 33.58 | 33.68 | 3,204,458 | -0.36(-1.04%) |
Nov 26, 2004 | 34.07 | 34.22 | 34.02 | 34.04 | 709,818 | -0.03(-0.07%) |
Nov 24, 2004 | 33.88 | 34.19 | 33.88 | 34.06 | 1,947,339 | +0.27(+0.79%) |
Nov 23, 2004 | 33.70 | 33.90 | 33.49 | 33.80 | 3,267,075 | +0.09(+0.27%) |
Nov 22, 2004 | 33.37 | 33.86 | 33.26 | 33.70 | 3,806,250 | +0.15(+0.44%) |
Nov 19, 2004 | 33.99 | 34.05 | 33.56 | 33.56 | 3,613,141 | -0.41(-1.22%) |
Nov 18, 2004 | 34.27 | 34.34 | 33.86 | 33.97 | 2,561,081 | -0.10(-0.31%) |
Nov 17, 2004 | 33.94 | 34.47 | 33.93 | 34.08 | 3,032,859 | +0.10(+0.30%) |
Nov 16, 2004 | 33.75 | 34.10 | 33.63 | 33.98 | 2,117,982 | +0.16(+0.48%) |
Nov 15, 2004 | 33.52 | 33.86 | 33.42 | 33.81 | 2,062,535 | +0.21(+0.64%) |
Nov 12, 2004 | 33.34 | 33.61 | 33.16 | 33.60 | 2,653,811 | +0.23(+0.69%) |
Nov 11, 2004 | 33.49 | 33.66 | 33.30 | 33.37 | 2,736,982 | +0.06(+0.19%) |
Nov 10, 2004 | 33.42 | 33.54 | 33.26 | 33.31 | 2,576,376 | -0.09(-0.28%) |
Nov 09, 2004 | 33.43 | 33.55 | 33.36 | 33.40 | 2,642,817 | +0.02(+0.06%) |
Nov 08, 2004 | 33.26 | 33.86 | 33.18 | 33.38 | 3,378,447 | +0.17(+0.50%) |
Nov 05, 2004 | 33.39 | 33.40 | 33.01 | 33.21 | 2,640,905 | -0.18(-0.54%) |
Nov 04, 2004 | 33.24 | 33.45 | 33.18 | 33.39 | 3,058,670 | +0.01(+0.03%) |
Nov 03, 2004 | 33.21 | 33.42 | 33.13 | 33.38 | 3,600,713 | +0.38(+1.17%) |
Nov 02, 2004 | 32.77 | 33.36 | 32.66 | 33.00 | 3,356,937 | +0.22(+0.68%) |
Nov 01, 2004 | 32.20 | 32.95 | 32.16 | 32.77 | 5,172,829 | +0.22(+0.67%) |
Oct 29, 2004 | 32.62 | 32.79 | 32.47 | 32.56 | 4,391,312 | -0.03(-0.10%) |
Oct 28, 2004 | 32.13 | 32.72 | 31.85 | 32.59 | 3,962,553 | +0.46(+1.45%) |
Oct 27, 2004 | 31.63 | 32.19 | 31.63 | 32.13 | 3,792,388 | +0.74(+2.37%) |
Oct 26, 2004 | 30.88 | 31.53 | 30.84 | 31.38 | 2,390,437 | +0.51(+1.67%) |
Oct 25, 2004 | 30.35 | 30.91 | 30.25 | 30.87 | 1,751,840 | +0.45(+1.49%) |
Oct 22, 2004 | 30.50 | 30.73 | 30.31 | 30.41 | 2,144,272 | -0.13(-0.42%) |
Oct 21, 2004 | 30.58 | 30.77 | 30.34 | 30.54 | 1,712,645 | +0.00(+0.01%) |
Oct 20, 2004 | 30.44 | 30.66 | 30.21 | 30.54 | 1,830,231 | +0.16(+0.52%) |
Oct 19, 2004 | 30.46 | 30.85 | 30.37 | 30.38 | 1,977,452 | -0.09(-0.30%) |
Oct 18, 2004 | 30.29 | 30.60 | 30.18 | 30.47 | 1,141,922 | +0.02(+0.05%) |
Oct 15, 2004 | 30.36 | 30.76 | 30.30 | 30.46 | 1,544,870 | +0.27(+0.89%) |
Oct 14, 2004 | 30.04 | 30.47 | 29.87 | 30.19 | 1,577,373 | +0.05(+0.18%) |
Oct 13, 2004 | 30.48 | 30.72 | 30.03 | 30.13 | 2,314,915 | -0.74(-2.39%) |
Oct 12, 2004 | 30.67 | 30.96 | 30.54 | 30.87 | 1,658,632 | +0.20(+0.65%) |
Oct 11, 2004 | 30.55 | 30.84 | 30.55 | 30.67 | 1,759,010 | +0.06(+0.19%) |
Oct 08, 2004 | 30.82 | 30.88 | 30.58 | 30.61 | 2,279,065 | -0.19(-0.62%) |
Oct 07, 2004 | 31.21 | 31.33 | 30.80 | 30.80 | 1,605,097 | -0.44(-1.39%) |
Oct 06, 2004 | 31.29 | 31.35 | 30.97 | 31.24 | 1,167,734 | -0.10(-0.31%) |
Oct 05, 2004 | 31.21 | 31.48 | 31.21 | 31.34 | 2,178,209 | -0.02(-0.05%) |
Oct 04, 2004 | 30.98 | 31.62 | 30.98 | 31.35 | 3,235,527 | +0.22(+0.71%) |
Oct 01, 2004 | 30.96 | 31.33 | 30.80 | 31.13 | 2,462,614 | +0.48(+1.57%) |
Sep 30, 2004 | 30.46 | 30.72 | 30.02 | 30.65 | 3,428,158 | +0.23(+0.74%) |
Sep 29, 2004 | 30.65 | 30.71 | 30.42 | 30.42 | 2,369,406 | -0.12(-0.40%) |
Sep 28, 2004 | 30.86 | 31.13 | 30.54 | 30.54 | 2,809,636 | -0.33(-1.08%) |
Sep 27, 2004 | 30.51 | 30.90 | 30.49 | 30.88 | 4,086,831 | +0.33(+1.07%) |
Sep 24, 2004 | 30.25 | 30.55 | 30.23 | 30.55 | 2,801,511 | +0.38(+1.28%) |
Sep 23, 2004 | 29.96 | 30.27 | 29.96 | 30.17 | 2,053,453 | +0.10(+0.33%) |
Sep 22, 2004 | 30.00 | 30.34 | 30.00 | 30.07 | 1,867,514 | -0.19(-0.64%) |
Sep 21, 2004 | 29.75 | 30.27 | 29.75 | 30.26 | 2,097,906 | +0.42(+1.42%) |
Sep 20, 2004 | 29.72 | 29.93 | 29.66 | 29.84 | 1,467,435 | +0.13(+0.44%) |
Sep 17, 2004 | 30.12 | 30.31 | 29.65 | 29.71 | 3,452,536 | -0.38(-1.25%) |
Sep 16, 2004 | 29.79 | 30.08 | 29.65 | 30.08 | 2,214,536 | +0.33(+1.10%) |
Sep 15, 2004 | 29.77 | 29.88 | 29.61 | 29.76 | 3,975,937 | -0.02(-0.06%) |
Sep 14, 2004 | 29.71 | 29.85 | 29.46 | 29.77 | 2,451,620 | +0.18(+0.62%) |
Sep 13, 2004 | 29.14 | 29.59 | 29.11 | 29.59 | 2,604,578 | +0.54(+1.84%) |
Sep 10, 2004 | 28.85 | 29.08 | 28.64 | 29.05 | 1,134,753 | +0.27(+0.95%) |
Sep 09, 2004 | 28.87 | 29.03 | 28.65 | 28.78 | 1,624,216 | -0.04(-0.15%) |
Sep 08, 2004 | 29.06 | 29.23 | 28.82 | 28.82 | 1,991,314 | -0.33(-1.15%) |
Sep 07, 2004 | 29.19 | 29.25 | 29.04 | 29.16 | 1,081,217 | +0.03(+0.09%) |
Sep 03, 2004 | 29.06 | 29.29 | 29.06 | 29.13 | 1,046,802 | +0.03(+0.12%) |
Sep 02, 2004 | 28.79 | 29.13 | 28.79 | 29.10 | 1,725,551 | +0.15(+0.53%) |