Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.79 | 33.83 | 33.46 | 33.53 | 7,330,665 | -0.48(-1.42%) |
Sep 29, 2005 | 33.52 | 34.05 | 33.36 | 34.02 | 6,196,191 | +0.51(+1.53%) |
Sep 28, 2005 | 33.49 | 33.81 | 33.32 | 33.50 | 6,033,873 | -0.06(-0.19%) |
Sep 27, 2005 | 33.39 | 33.70 | 33.19 | 33.56 | 5,102,098 | +0.18(+0.53%) |
Sep 26, 2005 | 33.83 | 34.08 | 32.97 | 33.39 | 7,130,201 | -0.31(-0.93%) |
Sep 23, 2005 | 33.70 | 33.97 | 33.61 | 33.70 | 3,323,139 | -0.10(-0.30%) |
Sep 22, 2005 | 33.63 | 33.99 | 33.63 | 33.80 | 5,702,213 | +0.16(+0.48%) |
Sep 21, 2005 | 33.65 | 33.93 | 33.57 | 33.64 | 6,242,796 | -0.26(-0.76%) |
Sep 20, 2005 | 34.28 | 34.38 | 33.89 | 33.90 | 7,574,542 | -0.41(-1.21%) |
Sep 19, 2005 | 34.31 | 34.46 | 34.12 | 34.31 | 5,294,741 | -0.28(-0.80%) |
Sep 16, 2005 | 34.51 | 34.62 | 34.40 | 34.59 | 10,623,958 | +0.18(+0.53%) |
Sep 15, 2005 | 34.74 | 34.79 | 34.30 | 34.40 | 3,573,878 | -0.34(-0.97%) |
Sep 14, 2005 | 34.84 | 35.06 | 34.55 | 34.74 | 3,964,432 | -0.04(-0.13%) |
Sep 13, 2005 | 35.49 | 35.49 | 34.73 | 34.79 | 6,282,857 | -0.90(-2.51%) |
Sep 12, 2005 | 35.45 | 35.77 | 35.42 | 35.68 | 3,658,788 | +0.14(+0.41%) |
Sep 09, 2005 | 35.46 | 35.68 | 35.26 | 35.54 | 3,374,851 | +0.17(+0.48%) |
Sep 08, 2005 | 35.09 | 35.49 | 35.01 | 35.37 | 6,184,859 | +0.06(+0.16%) |
Sep 07, 2005 | 34.86 | 35.31 | 34.79 | 35.31 | 5,795,902 | +0.46(+1.31%) |
Sep 06, 2005 | 34.46 | 34.85 | 34.42 | 34.85 | 4,397,601 | +0.55(+1.61%) |
Sep 02, 2005 | 34.33 | 34.45 | 34.12 | 34.30 | 4,099,937 | +0.15(+0.44%) |
Sep 01, 2005 | 34.30 | 34.44 | 33.95 | 34.15 | 5,389,068 | -0.32(-0.93%) |
Aug 31, 2005 | 33.88 | 34.50 | 33.83 | 34.47 | 9,044,505 | +0.60(+1.76%) |
Aug 30, 2005 | 33.77 | 33.90 | 33.55 | 33.88 | 5,840,272 | +0.02(+0.06%) |
Aug 29, 2005 | 33.46 | 33.95 | 33.34 | 33.86 | 4,759,107 | +0.39(+1.18%) |
Aug 26, 2005 | 33.52 | 33.62 | 33.08 | 33.46 | 6,431,130 | -0.06(-0.17%) |
Aug 25, 2005 | 33.34 | 33.60 | 33.24 | 33.52 | 5,466,636 | +0.07(+0.21%) |
Aug 24, 2005 | 33.72 | 33.86 | 33.33 | 33.45 | 7,373,918 | -0.21(-0.61%) |
Aug 23, 2005 | 33.52 | 33.91 | 33.33 | 33.66 | 12,813,741 | +0.63(+1.92%) |
Aug 22, 2005 | 33.08 | 33.33 | 32.78 | 33.03 | 4,974,893 | +0.09(+0.27%) |
Aug 19, 2005 | 33.27 | 33.28 | 32.86 | 32.94 | 6,235,295 | +0.03(+0.10%) |
Aug 18, 2005 | 32.93 | 32.99 | 32.57 | 32.91 | 6,295,625 | -0.16(-0.49%) |
Aug 17, 2005 | 32.99 | 33.34 | 32.80 | 33.07 | 6,015,518 | +0.03(+0.09%) |
Aug 16, 2005 | 33.29 | 33.35 | 32.98 | 33.04 | 6,068,667 | -0.20(-0.60%) |
Aug 15, 2005 | 33.49 | 33.55 | 33.21 | 33.24 | 3,571,325 | -0.23(-0.67%) |
Aug 12, 2005 | 33.43 | 33.63 | 33.34 | 33.46 | 3,574,517 | -0.14(-0.43%) |
Aug 11, 2005 | 33.75 | 33.75 | 33.52 | 33.61 | 5,075,125 | -0.16(-0.48%) |
Aug 10, 2005 | 33.85 | 34.09 | 33.63 | 33.77 | 5,521,062 | +0.04(+0.11%) |
Aug 09, 2005 | 33.36 | 33.88 | 33.31 | 33.73 | 5,571,018 | +0.46(+1.39%) |
Aug 08, 2005 | 33.50 | 33.58 | 33.11 | 33.27 | 6,081,116 | -0.22(-0.65%) |
Aug 05, 2005 | 33.80 | 33.82 | 33.21 | 33.49 | 8,651,717 | -0.28(-0.83%) |
Aug 04, 2005 | 34.30 | 34.42 | 33.68 | 33.77 | 9,371,696 | -0.65(-1.89%) |
Aug 03, 2005 | 34.80 | 34.93 | 34.18 | 34.42 | 9,867,430 | -0.67(-1.91%) |
Aug 02, 2005 | 35.21 | 35.26 | 34.90 | 35.09 | 11,632,024 | -0.43(-1.20%) |
Aug 01, 2005 | 35.29 | 35.71 | 35.27 | 35.52 | 6,879,302 | +0.23(+0.66%) |
Jul 29, 2005 | 35.07 | 35.41 | 35.02 | 35.29 | 8,192,852 | +0.55(+1.59%) |
Jul 28, 2005 | 34.68 | 34.95 | 34.45 | 34.74 | 4,633,976 | +0.33(+0.97%) |
Jul 27, 2005 | 34.08 | 34.55 | 34.07 | 34.40 | 4,863,169 | +0.34(+1.01%) |
Jul 26, 2005 | 34.42 | 34.46 | 34.05 | 34.06 | 4,369,989 | -0.24(-0.71%) |
Jul 25, 2005 | 34.55 | 34.64 | 34.15 | 34.30 | 6,099,311 | -0.16(-0.45%) |
Jul 22, 2005 | 34.93 | 35.08 | 34.33 | 34.46 | 10,339,861 | -0.78(-2.22%) |
Jul 21, 2005 | 35.25 | 35.60 | 35.09 | 35.24 | 10,183,448 | -0.63(-1.76%) |
Jul 20, 2005 | 35.61 | 35.96 | 35.50 | 35.88 | 4,731,654 | +0.34(+0.95%) |
Jul 19, 2005 | 35.81 | 35.90 | 35.48 | 35.54 | 4,802,360 | -0.05(-0.14%) |
Jul 18, 2005 | 35.48 | 35.64 | 35.24 | 35.59 | 3,129,218 | +0.09(+0.25%) |
Jul 15, 2005 | 35.46 | 35.79 | 35.35 | 35.50 | 7,127,966 | -0.18(-0.49%) |
Jul 14, 2005 | 35.32 | 35.71 | 35.26 | 35.68 | 4,752,563 | +0.35(+0.99%) |
Jul 13, 2005 | 35.25 | 35.40 | 35.13 | 35.32 | 4,045,512 | -0.04(-0.12%) |
Jul 12, 2005 | 35.47 | 35.61 | 35.12 | 35.37 | 5,970,669 | -0.11(-0.30%) |
Jul 11, 2005 | 35.53 | 35.54 | 35.25 | 35.48 | 4,105,364 | +0.23(+0.66%) |
Jul 08, 2005 | 34.72 | 35.33 | 34.58 | 35.24 | 5,525,211 | +0.65(+1.88%) |
Jul 07, 2005 | 34.30 | 34.70 | 34.30 | 34.59 | 6,353,881 | -0.26(-0.76%) |
Jul 06, 2005 | 34.93 | 35.17 | 34.54 | 34.85 | 4,641,318 | -0.06(-0.16%) |
Jul 05, 2005 | 34.55 | 35.00 | 34.47 | 34.91 | 3,856,220 | +0.19(+0.54%) |
Jul 01, 2005 | 34.91 | 35.07 | 34.59 | 34.72 | 4,257,627 | -0.18(-0.52%) |
Jun 30, 2005 | 35.38 | 35.39 | 34.79 | 34.90 | 6,704,374 | -0.37(-1.05%) |
Jun 29, 2005 | 35.60 | 35.61 | 35.26 | 35.27 | 4,411,806 | -0.23(-0.64%) |
Jun 28, 2005 | 35.59 | 35.65 | 35.14 | 35.50 | 5,040,810 | +0.14(+0.39%) |
Jun 27, 2005 | 35.46 | 35.69 | 35.26 | 35.36 | 4,170,483 | -0.29(-0.83%) |
Jun 24, 2005 | 35.96 | 35.98 | 35.65 | 35.66 | 4,153,245 | -0.38(-1.06%) |
Jun 23, 2005 | 36.47 | 36.62 | 36.04 | 36.04 | 4,012,314 | -0.50(-1.37%) |
Jun 22, 2005 | 36.47 | 36.66 | 36.25 | 36.54 | 3,851,911 | +0.13(+0.34%) |
Jun 21, 2005 | 36.37 | 36.68 | 36.32 | 36.41 | 3,752,157 | +0.04(+0.12%) |
Jun 20, 2005 | 36.47 | 36.68 | 36.20 | 36.37 | 4,948,717 | -0.29(-0.80%) |
Jun 17, 2005 | 36.66 | 36.95 | 36.47 | 36.67 | 6,047,599 | +0.10(+0.27%) |
Jun 16, 2005 | 36.20 | 36.69 | 36.08 | 36.57 | 5,405,667 | +0.63(+1.74%) |
Jun 15, 2005 | 36.29 | 36.31 | 35.60 | 35.94 | 3,476,839 | -0.18(-0.50%) |
Jun 14, 2005 | 35.85 | 36.33 | 35.78 | 36.12 | 3,985,979 | +0.22(+0.61%) |
Jun 13, 2005 | 35.72 | 36.11 | 35.40 | 35.90 | 3,753,275 | +0.19(+0.54%) |
Jun 10, 2005 | 35.95 | 36.09 | 35.55 | 35.71 | 3,702,520 | -0.05(-0.14%) |
Jun 09, 2005 | 36.01 | 36.18 | 35.68 | 35.76 | 5,174,878 | -0.19(-0.52%) |
Jun 08, 2005 | 36.34 | 36.36 | 35.78 | 35.95 | 5,722,164 | -0.18(-0.49%) |
Jun 07, 2005 | 36.42 | 36.92 | 36.12 | 36.12 | 5,224,196 | -0.03(-0.07%) |
Jun 06, 2005 | 36.18 | 36.48 | 36.01 | 36.15 | 3,505,567 | +0.03(+0.07%) |
Jun 03, 2005 | 36.42 | 36.55 | 36.12 | 36.12 | 5,362,414 | -0.34(-0.93%) |
Jun 02, 2005 | 36.47 | 36.55 | 36.34 | 36.46 | 2,783,514 | -0.16(-0.44%) |
Jun 01, 2005 | 36.53 | 36.82 | 36.34 | 36.62 | 5,128,592 | +0.09(+0.26%) |
May 31, 2005 | 37.00 | 37.10 | 36.51 | 36.53 | 6,343,507 | -0.47(-1.27%) |
May 27, 2005 | 36.95 | 37.13 | 36.68 | 37.00 | 3,720,236 | -0.03(-0.08%) |
May 26, 2005 | 36.83 | 37.25 | 36.79 | 37.03 | 4,183,251 | +0.25(+0.68%) |
May 25, 2005 | 36.81 | 37.00 | 36.53 | 36.78 | 4,856,146 | +0.05(+0.14%) |
May 24, 2005 | 36.37 | 37.15 | 36.37 | 36.73 | 4,346,846 | -0.06(-0.17%) |
May 23, 2005 | 36.77 | 37.27 | 36.56 | 36.79 | 4,697,818 | -0.11(-0.31%) |
May 20, 2005 | 37.53 | 37.53 | 36.72 | 36.90 | 8,077,457 | -0.65(-1.74%) |
May 19, 2005 | 37.98 | 38.11 | 37.34 | 37.56 | 6,257,639 | -0.26(-0.70%) |
May 18, 2005 | 37.59 | 38.06 | 37.54 | 37.82 | 8,637,033 | +0.50(+1.34%) |
May 17, 2005 | 37.24 | 37.35 | 36.90 | 37.32 | 2,965,942 | +0.10(+0.27%) |
May 16, 2005 | 36.92 | 37.40 | 36.84 | 37.22 | 3,210,777 | +0.40(+1.09%) |
May 13, 2005 | 36.73 | 37.10 | 36.47 | 36.82 | 4,794,698 | -0.27(-0.73%) |
May 12, 2005 | 37.20 | 37.40 | 36.84 | 37.09 | 4,257,946 | +0.28(+0.75%) |
May 11, 2005 | 36.60 | 36.95 | 36.48 | 36.81 | 4,238,634 | -0.24(-0.64%) |
May 10, 2005 | 37.22 | 37.37 | 37.02 | 37.05 | 5,363,531 | -0.39(-1.05%) |
May 09, 2005 | 37.64 | 37.64 | 37.24 | 37.44 | 5,899,964 | -0.26(-0.70%) |
May 06, 2005 | 37.95 | 38.21 | 37.69 | 37.71 | 7,587,789 | -0.16(-0.43%) |
May 05, 2005 | 37.66 | 37.99 | 37.45 | 37.87 | 5,516,593 | +0.11(+0.30%) |
May 04, 2005 | 37.58 | 37.89 | 37.29 | 37.76 | 9,246,566 | +0.32(+0.85%) |
May 03, 2005 | 36.97 | 37.58 | 36.92 | 37.44 | 9,100,367 | +0.53(+1.43%) |
May 02, 2005 | 36.78 | 37.03 | 36.30 | 36.91 | 5,689,924 | +0.28(+0.75%) |
Apr 29, 2005 | 36.43 | 36.63 | 36.15 | 36.63 | 7,019,435 | +0.29(+0.81%) |
Apr 28, 2005 | 36.48 | 36.65 | 35.87 | 36.34 | 6,019,189 | -0.14(-0.39%) |
Apr 27, 2005 | 36.47 | 36.52 | 35.84 | 36.48 | 5,455,623 | -0.11(-0.29%) |
Apr 26, 2005 | 36.50 | 36.96 | 36.42 | 36.59 | 5,747,382 | -0.23(-0.63%) |
Apr 25, 2005 | 36.67 | 37.09 | 36.59 | 36.82 | 6,588,980 | +0.23(+0.63%) |
Apr 22, 2005 | 36.50 | 36.80 | 36.35 | 36.59 | 6,334,569 | -0.06(-0.17%) |
Apr 21, 2005 | 36.95 | 36.96 | 36.36 | 36.65 | 8,963,586 | +0.30(+0.83%) |
Apr 20, 2005 | 37.12 | 37.40 | 36.35 | 36.35 | 11,830,892 | -0.90(-2.41%) |
Apr 19, 2005 | 36.97 | 37.39 | 36.97 | 37.25 | 9,440,007 | +0.28(+0.76%) |
Apr 18, 2005 | 36.43 | 37.10 | 36.19 | 36.97 | 19,644,842 | +0.58(+1.60%) |
Apr 15, 2005 | 36.97 | 37.52 | 35.98 | 36.38 | 53,452,728 | +1.82(+5.28%) |
Apr 14, 2005 | 35.64 | 35.77 | 34.55 | 34.56 | 26,900,174 | -1.23(-3.43%) |
Apr 13, 2005 | 33.71 | 36.28 | 33.48 | 35.79 | 28,477,072 | +2.07(+6.13%) |
Apr 12, 2005 | 33.86 | 33.90 | 33.14 | 33.72 | 8,669,912 | -0.34(-1.01%) |
Apr 11, 2005 | 34.03 | 34.26 | 33.84 | 34.07 | 4,577,795 | +0.04(+0.11%) |
Apr 08, 2005 | 33.93 | 34.25 | 33.84 | 34.03 | 6,529,766 | +0.19(+0.57%) |
Apr 07, 2005 | 33.36 | 34.11 | 33.27 | 33.83 | 6,928,300 | +0.28(+0.82%) |
Apr 06, 2005 | 33.43 | 33.68 | 33.09 | 33.56 | 6,930,216 | +0.22(+0.66%) |
Apr 05, 2005 | 32.34 | 33.39 | 32.34 | 33.34 | 7,431,376 | +1.18(+3.66%) |
Apr 04, 2005 | 32.28 | 32.42 | 32.00 | 32.16 | 6,786,092 | +0.09(+0.27%) |
Apr 01, 2005 | 32.77 | 32.92 | 32.01 | 32.07 | 6,855,361 | -0.57(-1.75%) |
Mar 31, 2005 | 33.06 | 33.06 | 32.61 | 32.64 | 4,606,205 | -0.42(-1.27%) |
Mar 30, 2005 | 32.86 | 33.10 | 32.59 | 33.06 | 6,110,962 | +0.65(+2.01%) |
Mar 29, 2005 | 32.92 | 32.96 | 32.15 | 32.41 | 9,437,453 | -0.64(-1.93%) |
Mar 28, 2005 | 33.15 | 33.16 | 32.62 | 33.05 | 5,194,829 | -0.09(-0.28%) |
Mar 24, 2005 | 33.09 | 33.50 | 33.06 | 33.14 | 4,968,508 | +0.08(+0.23%) |
Mar 23, 2005 | 32.46 | 33.65 | 32.36 | 33.07 | 9,109,784 | +0.59(+1.81%) |
Mar 22, 2005 | 32.57 | 32.88 | 32.46 | 32.48 | 5,299,849 | -0.09(-0.27%) |
Mar 21, 2005 | 32.91 | 32.99 | 32.56 | 32.57 | 3,597,660 | -0.34(-1.03%) |
Mar 18, 2005 | 32.72 | 32.99 | 32.36 | 32.91 | 8,336,975 | +0.18(+0.56%) |
Mar 17, 2005 | 32.76 | 33.02 | 32.47 | 32.72 | 6,385,483 | +0.07(+0.21%) |
Mar 16, 2005 | 33.04 | 33.19 | 32.47 | 32.66 | 7,366,257 | -0.36(-1.10%) |
Mar 15, 2005 | 33.80 | 33.83 | 32.99 | 33.02 | 7,640,459 | -0.63(-1.86%) |
Mar 14, 2005 | 34.39 | 34.46 | 33.54 | 33.65 | 9,347,117 | -0.72(-2.10%) |
Mar 11, 2005 | 34.91 | 34.93 | 34.27 | 34.37 | 5,134,977 | -0.44(-1.28%) |
Mar 10, 2005 | 34.84 | 35.02 | 34.57 | 34.81 | 5,169,132 | -0.03(-0.07%) |
Mar 09, 2005 | 35.24 | 35.32 | 34.65 | 34.84 | 7,550,282 | -0.71(-2.01%) |
Mar 08, 2005 | 35.89 | 35.98 | 35.41 | 35.55 | 4,309,180 | -0.36(-1.01%) |
Mar 07, 2005 | 35.71 | 35.97 | 35.60 | 35.91 | 5,479,724 | +0.35(+0.99%) |
Mar 04, 2005 | 35.49 | 35.65 | 35.10 | 35.56 | 4,839,228 | +0.38(+1.09%) |
Mar 03, 2005 | 35.46 | 35.46 | 34.81 | 35.18 | 3,092,030 | -0.13(-0.35%) |
Mar 02, 2005 | 35.14 | 35.71 | 35.01 | 35.31 | 4,611,791 | -0.09(-0.25%) |
Mar 01, 2005 | 35.21 | 35.49 | 35.07 | 35.39 | 4,297,528 | +0.31(+0.87%) |
Feb 28, 2005 | 35.00 | 35.27 | 34.62 | 35.09 | 4,841,782 | +0.11(+0.30%) |
Feb 25, 2005 | 34.48 | 35.01 | 34.42 | 34.98 | 3,891,333 | +0.44(+1.29%) |
Feb 24, 2005 | 34.42 | 34.58 | 34.19 | 34.54 | 4,051,736 | +0.18(+0.53%) |
Feb 23, 2005 | 34.27 | 34.49 | 34.18 | 34.35 | 3,494,076 | +0.17(+0.49%) |
Feb 22, 2005 | 34.25 | 34.52 | 34.15 | 34.18 | 6,146,075 | -0.03(-0.07%) |
Feb 18, 2005 | 34.60 | 34.60 | 34.05 | 34.21 | 7,096,365 | -0.33(-0.96%) |
Feb 17, 2005 | 34.64 | 34.89 | 34.47 | 34.54 | 4,405,581 | -0.19(-0.54%) |
Feb 16, 2005 | 34.79 | 34.99 | 34.49 | 34.73 | 4,121,963 | -0.21(-0.61%) |
Feb 15, 2005 | 34.62 | 35.02 | 34.43 | 34.94 | 5,417,478 | +0.23(+0.67%) |
Feb 14, 2005 | 35.06 | 35.07 | 34.49 | 34.71 | 3,400,068 | -0.06(-0.18%) |
Feb 11, 2005 | 34.23 | 35.52 | 34.21 | 34.77 | 4,334,716 | +0.44(+1.28%) |
Feb 10, 2005 | 34.45 | 34.46 | 34.15 | 34.33 | 3,163,374 | +0.09(+0.27%) |
Feb 09, 2005 | 34.90 | 35.16 | 34.20 | 34.24 | 4,675,633 | -0.47(-1.35%) |
Feb 08, 2005 | 34.59 | 34.84 | 34.50 | 34.71 | 5,076,880 | -0.21(-0.61%) |
Feb 07, 2005 | 34.64 | 35.19 | 34.55 | 34.92 | 3,264,883 | +0.44(+1.29%) |
Feb 04, 2005 | 34.28 | 34.68 | 34.15 | 34.48 | 3,543,713 | +0.10(+0.29%) |
Feb 03, 2005 | 34.55 | 34.59 | 34.22 | 34.38 | 5,428,969 | -0.17(-0.49%) |
Feb 02, 2005 | 34.22 | 34.77 | 34.10 | 34.55 | 4,393,611 | +0.24(+0.69%) |
Feb 01, 2005 | 33.99 | 34.32 | 33.74 | 34.31 | 4,299,922 | +0.33(+0.96%) |
Jan 31, 2005 | 33.67 | 34.27 | 33.61 | 33.98 | 7,833,900 | +0.41(+1.23%) |
Jan 28, 2005 | 34.68 | 34.68 | 33.12 | 33.57 | 9,452,616 | -1.25(-3.58%) |
Jan 27, 2005 | 34.62 | 34.97 | 34.49 | 34.82 | 6,257,320 | +0.04(+0.13%) |
Jan 26, 2005 | 35.24 | 35.82 | 34.70 | 34.77 | 9,353,820 | +0.41(+1.18%) |
Jan 25, 2005 | 34.68 | 34.90 | 34.32 | 34.37 | 4,814,809 | +0.01(+0.02%) |
Jan 24, 2005 | 34.80 | 34.89 | 34.36 | 34.36 | 4,908,657 | -0.30(-0.87%) |
Jan 21, 2005 | 35.21 | 35.29 | 34.64 | 34.66 | 5,539,257 | -0.70(-1.97%) |
Jan 20, 2005 | 35.71 | 35.93 | 35.16 | 35.36 | 5,262,661 | -0.36(-1.00%) |
Jan 19, 2005 | 35.98 | 36.14 | 35.69 | 35.71 | 3,931,713 | -0.34(-0.94%) |
Jan 18, 2005 | 35.87 | 36.14 | 35.47 | 36.05 | 4,916,318 | +0.18(+0.51%) |
Jan 14, 2005 | 35.31 | 35.90 | 35.26 | 35.87 | 5,119,176 | +0.52(+1.47%) |
Jan 13, 2005 | 36.05 | 36.18 | 35.34 | 35.35 | 5,842,187 | -0.85(-2.35%) |
Jan 12, 2005 | 35.76 | 36.23 | 35.64 | 36.20 | 7,221,655 | +0.47(+1.32%) |
Jan 11, 2005 | 35.68 | 35.79 | 35.34 | 35.73 | 5,413,967 | +0.06(+0.16%) |
Jan 10, 2005 | 35.15 | 35.77 | 35.02 | 35.68 | 4,641,318 | +0.43(+1.21%) |
Jan 07, 2005 | 35.42 | 35.53 | 35.19 | 35.25 | 4,706,277 | -0.17(-0.48%) |
Jan 06, 2005 | 35.09 | 35.58 | 35.02 | 35.42 | 4,692,551 | +0.28(+0.80%) |
Jan 05, 2005 | 34.92 | 35.21 | 34.77 | 35.14 | 5,416,839 | +0.36(+1.05%) |
Jan 04, 2005 | 35.46 | 35.61 | 34.74 | 34.77 | 6,827,270 | -0.47(-1.33%) |
Jan 03, 2005 | 35.57 | 35.74 | 35.21 | 35.24 | 5,049,109 | -0.31(-0.88%) |
Dec 31, 2004 | 35.56 | 35.80 | 35.53 | 35.56 | 6,661,760 | -0.47(-1.30%) |
Dec 30, 2004 | 36.00 | 36.18 | 35.88 | 36.03 | 4,041,522 | +0.16(+0.44%) |
Dec 29, 2004 | 35.79 | 35.87 | 35.54 | 35.87 | 4,378,448 | -0.11(-0.31%) |
Dec 28, 2004 | 35.74 | 36.13 | 35.72 | 35.98 | 3,058,354 | +0.16(+0.44%) |
Dec 27, 2004 | 35.95 | 36.35 | 35.83 | 35.83 | 3,840,579 | -0.05(-0.14%) |
Dec 23, 2004 | 35.38 | 36.20 | 35.34 | 35.88 | 5,031,233 | +0.40(+1.13%) |
Dec 22, 2004 | 34.74 | 35.59 | 34.74 | 35.48 | 6,673,570 | +0.51(+1.45%) |
Dec 21, 2004 | 34.65 | 34.97 | 34.52 | 34.97 | 6,498,484 | +0.32(+0.92%) |
Dec 20, 2004 | 35.12 | 35.39 | 34.47 | 34.65 | 8,467,373 | -0.45(-1.29%) |
Dec 17, 2004 | 34.37 | 35.18 | 33.43 | 35.10 | 21,810,524 | -0.86(-2.40%) |
Dec 16, 2004 | 35.59 | 36.23 | 35.48 | 35.96 | 7,436,802 | +0.43(+1.20%) |
Dec 15, 2004 | 35.84 | 35.99 | 35.36 | 35.54 | 5,905,231 | -0.18(-0.49%) |
Dec 14, 2004 | 35.12 | 35.93 | 35.12 | 35.71 | 7,332,899 | +0.60(+1.69%) |
Dec 13, 2004 | 34.74 | 35.17 | 34.74 | 35.12 | 6,772,366 | +0.63(+1.83%) |
Dec 10, 2004 | 34.32 | 34.59 | 34.22 | 34.49 | 6,605,259 | +0.23(+0.66%) |
Dec 09, 2004 | 33.65 | 34.31 | 33.47 | 34.26 | 7,115,677 | +0.21(+0.63%) |
Dec 08, 2004 | 34.05 | 34.18 | 33.63 | 34.05 | 5,996,845 | +0.43(+1.27%) |
Dec 07, 2004 | 34.22 | 34.47 | 33.61 | 33.62 | 4,285,239 | -0.59(-1.72%) |
Dec 06, 2004 | 34.15 | 34.37 | 33.75 | 34.21 | 4,260,660 | +0.06(+0.18%) |
Dec 03, 2004 | 34.40 | 34.68 | 33.97 | 34.15 | 4,294,815 | -0.18(-0.53%) |
Dec 02, 2004 | 34.13 | 34.82 | 33.96 | 34.33 | 5,211,108 | +0.20(+0.59%) |
Dec 01, 2004 | 33.74 | 34.13 | 33.65 | 34.13 | 5,648,746 | +0.71(+2.14%) |
Nov 30, 2004 | 33.83 | 34.10 | 33.40 | 33.41 | 5,731,740 | -0.62(-1.82%) |
Nov 29, 2004 | 34.62 | 34.62 | 33.49 | 34.03 | 9,019,607 | -0.27(-0.79%) |
Nov 26, 2004 | 34.22 | 34.70 | 34.17 | 34.30 | 1,667,235 | -0.03(-0.07%) |
Nov 24, 2004 | 34.43 | 34.62 | 34.08 | 34.33 | 4,598,703 | +0.10(+0.29%) |
Nov 23, 2004 | 35.04 | 35.17 | 33.73 | 34.23 | 7,619,071 | -0.94(-2.67%) |
Nov 22, 2004 | 34.61 | 35.21 | 34.27 | 35.17 | 6,665,271 | +0.57(+1.65%) |
Nov 19, 2004 | 35.49 | 35.49 | 34.52 | 34.60 | 5,319,480 | -0.74(-2.09%) |
Nov 18, 2004 | 35.27 | 35.40 | 35.11 | 35.34 | 4,308,701 | +0.34(+0.97%) |
Nov 17, 2004 | 35.99 | 36.03 | 34.95 | 35.00 | 5,441,419 | -0.60(-1.67%) |
Nov 16, 2004 | 35.83 | 35.99 | 35.53 | 35.59 | 7,345,508 | -0.23(-0.65%) |
Nov 15, 2004 | 35.18 | 35.83 | 35.09 | 35.83 | 5,289,155 | +0.61(+1.73%) |
Nov 12, 2004 | 35.15 | 35.27 | 34.50 | 35.22 | 4,275,822 | +0.14(+0.39%) |
Nov 11, 2004 | 34.84 | 35.54 | 34.59 | 35.08 | 4,445,004 | +0.23(+0.67%) |
Nov 10, 2004 | 35.37 | 35.38 | 34.74 | 34.85 | 5,579,637 | -0.57(-1.61%) |
Nov 09, 2004 | 35.68 | 35.93 | 35.31 | 35.42 | 4,368,074 | -0.26(-0.74%) |
Nov 08, 2004 | 35.84 | 36.12 | 35.40 | 35.68 | 6,471,032 | -0.41(-1.13%) |
Nov 05, 2004 | 36.00 | 36.47 | 35.81 | 36.09 | 6,640,373 | +0.18(+0.49%) |
Nov 04, 2004 | 35.64 | 35.99 | 35.09 | 35.91 | 8,316,865 | +0.43(+1.22%) |
Nov 03, 2004 | 36.15 | 36.83 | 35.09 | 35.48 | 14,730,599 | +0.95(+2.74%) |
Nov 02, 2004 | 34.30 | 35.23 | 34.29 | 34.54 | 8,498,017 | -0.02(-0.05%) |
Nov 01, 2004 | 34.40 | 34.80 | 34.18 | 34.55 | 7,613,804 | +0.15(+0.44%) |
Oct 29, 2004 | 34.97 | 35.09 | 33.81 | 34.40 | 9,802,311 | -0.71(-2.02%) |
Oct 28, 2004 | 35.12 | 35.27 | 34.66 | 35.11 | 7,986,802 | -0.10(-0.28%) |
Oct 27, 2004 | 33.68 | 35.45 | 33.46 | 35.21 | 15,414,028 | +2.35(+7.15%) |
Oct 26, 2004 | 31.55 | 32.91 | 31.55 | 32.86 | 9,689,949 | +1.26(+3.98%) |
Oct 25, 2004 | 32.49 | 32.58 | 31.54 | 31.60 | 10,162,540 | -0.88(-2.72%) |
Oct 22, 2004 | 32.83 | 33.12 | 32.35 | 32.49 | 15,318,744 | -0.49(-1.50%) |
Oct 21, 2004 | 34.00 | 34.38 | 32.76 | 32.98 | 16,985,182 | -1.54(-4.46%) |
Oct 20, 2004 | 35.02 | 35.12 | 34.35 | 34.52 | 10,194,461 | -0.56(-1.61%) |
Oct 19, 2004 | 35.96 | 36.03 | 34.98 | 35.09 | 6,659,206 | -0.88(-2.44%) |
Oct 18, 2004 | 35.71 | 36.21 | 35.71 | 35.96 | 5,278,462 | +0.03(+0.09%) |
Oct 15, 2004 | 35.26 | 36.07 | 35.11 | 35.93 | 10,317,037 | +0.83(+2.36%) |
Oct 14, 2004 | 35.32 | 35.71 | 35.11 | 35.11 | 6,231,464 | -0.17(-0.48%) |
Oct 13, 2004 | 35.81 | 35.93 | 34.98 | 35.27 | 8,359,320 | -0.53(-1.49%) |
Oct 12, 2004 | 35.90 | 36.40 | 35.76 | 35.81 | 9,732,084 | -1.16(-3.14%) |
Oct 11, 2004 | 37.07 | 37.28 | 36.84 | 36.97 | 4,291,304 | -0.05(-0.14%) |
Oct 08, 2004 | 37.28 | 37.84 | 36.97 | 37.02 | 6,234,816 | -0.30(-0.81%) |
Oct 07, 2004 | 38.56 | 38.76 | 37.21 | 37.32 | 8,854,575 | -1.20(-3.11%) |
Oct 06, 2004 | 38.86 | 38.86 | 37.88 | 38.51 | 6,104,418 | -0.34(-0.87%) |
Oct 05, 2004 | 38.66 | 39.05 | 38.53 | 38.85 | 3,496,630 | +0.28(+0.73%) |
Oct 04, 2004 | 38.47 | 39.08 | 38.47 | 38.57 | 5,284,846 | +0.10(+0.26%) |