Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.27 | 23.38 | 23.05 | 23.37 | 2,654,400 | +0.02(+0.09%) |
Sep 29, 2005 | 23.05 | 23.44 | 22.89 | 23.35 | 3,541,400 | +0.30(+1.30%) |
Sep 28, 2005 | 23.55 | 23.70 | 22.90 | 23.05 | 5,805,400 | -0.55(-2.33%) |
Sep 27, 2005 | 23.15 | 23.78 | 23.13 | 23.60 | 6,642,000 | +0.01(+0.04%) |
Sep 26, 2005 | 24.53 | 24.58 | 23.54 | 23.59 | 4,306,900 | -0.77(-3.16%) |
Sep 23, 2005 | 24.30 | 24.63 | 23.79 | 24.36 | 6,513,600 | +0.57(+2.40%) |
Sep 22, 2005 | 23.17 | 24.00 | 23.11 | 23.79 | 5,284,400 | +0.62(+2.68%) |
Sep 21, 2005 | 23.65 | 23.66 | 23.14 | 23.17 | 4,334,300 | -0.48(-2.03%) |
Sep 20, 2005 | 23.99 | 24.06 | 23.36 | 23.65 | 5,763,000 | -0.28(-1.17%) |
Sep 19, 2005 | 24.26 | 24.32 | 23.76 | 23.93 | 5,661,100 | -0.27(-1.12%) |
Sep 16, 2005 | 24.51 | 24.70 | 24.12 | 24.20 | 19,003,700 | -0.38(-1.55%) |
Sep 15, 2005 | 24.98 | 25.20 | 24.55 | 24.58 | 3,216,100 | -0.40(-1.60%) |
Sep 14, 2005 | 25.11 | 25.20 | 24.92 | 24.98 | 4,198,000 | -0.02(-0.08%) |
Sep 13, 2005 | 25.03 | 25.40 | 24.86 | 25.00 | 4,878,200 | -0.04(-0.16%) |
Sep 12, 2005 | 25.00 | 25.16 | 24.93 | 25.04 | 3,592,400 | -0.06(-0.24%) |
Sep 09, 2005 | 25.18 | 25.28 | 24.90 | 25.10 | 3,984,000 | -0.08(-0.32%) |
Sep 08, 2005 | 24.50 | 25.47 | 24.21 | 25.18 | 11,833,100 | +0.92(+3.79%) |
Sep 07, 2005 | 26.19 | 26.40 | 24.12 | 24.26 | 17,055,600 | -1.95(-7.44%) |
Sep 06, 2005 | 26.31 | 26.39 | 26.12 | 26.21 | 3,729,900 | -0.13(-0.49%) |
Sep 02, 2005 | 26.48 | 26.67 | 26.32 | 26.34 | 1,260,400 | -0.11(-0.42%) |
Sep 01, 2005 | 26.45 | 27.04 | 26.32 | 26.45 | 2,496,900 | -0.43(-1.60%) |
Aug 31, 2005 | 26.55 | 26.92 | 26.30 | 26.88 | 2,252,500 | +0.28(+1.05%) |
Aug 30, 2005 | 26.59 | 26.75 | 26.40 | 26.60 | 3,259,700 | +0.07(+0.26%) |
Aug 29, 2005 | 26.05 | 26.56 | 25.80 | 26.53 | 3,011,600 | +0.30(+1.14%) |
Aug 26, 2005 | 26.54 | 26.64 | 26.23 | 26.23 | 2,527,100 | -0.35(-1.32%) |
Aug 25, 2005 | 26.40 | 26.71 | 26.40 | 26.58 | 2,714,800 | +0.20(+0.76%) |
Aug 24, 2005 | 26.01 | 26.73 | 26.01 | 26.38 | 5,876,600 | +0.46(+1.77%) |
Aug 23, 2005 | 26.47 | 26.69 | 25.70 | 25.92 | 15,844,300 | -1.23(-4.53%) |
Aug 22, 2005 | 27.56 | 27.61 | 26.83 | 27.15 | 4,209,400 | -0.41(-1.49%) |
Aug 19, 2005 | 27.70 | 27.79 | 27.52 | 27.56 | 2,439,900 | +0.04(+0.15%) |
Aug 18, 2005 | 27.54 | 27.77 | 27.41 | 27.52 | 3,620,200 | +0.00(+0.00%) |
Aug 17, 2005 | 27.89 | 27.95 | 27.49 | 27.52 | 4,405,700 | -0.51(-1.82%) |
Aug 16, 2005 | 28.35 | 28.40 | 27.85 | 28.03 | 3,078,600 | -0.37(-1.30%) |
Aug 15, 2005 | 28.38 | 28.50 | 28.11 | 28.40 | 1,989,800 | +0.09(+0.32%) |
Aug 12, 2005 | 28.62 | 28.66 | 27.90 | 28.31 | 2,497,300 | -0.32(-1.12%) |
Aug 11, 2005 | 28.71 | 28.79 | 28.46 | 28.63 | 1,472,200 | +0.05(+0.17%) |
Aug 10, 2005 | 28.99 | 28.99 | 28.39 | 28.58 | 2,545,900 | -0.24(-0.83%) |
Aug 09, 2005 | 28.95 | 29.35 | 28.74 | 28.82 | 3,698,600 | -0.03(-0.10%) |
Aug 08, 2005 | 28.80 | 29.00 | 28.65 | 28.85 | 3,507,200 | +0.17(+0.59%) |
Aug 05, 2005 | 27.95 | 28.77 | 27.85 | 28.68 | 4,681,800 | +0.73(+2.61%) |
Aug 04, 2005 | 28.40 | 28.43 | 27.91 | 27.95 | 2,518,000 | -0.45(-1.58%) |
Aug 03, 2005 | 28.50 | 28.69 | 28.29 | 28.40 | 2,135,300 | -0.33(-1.15%) |
Aug 02, 2005 | 28.56 | 28.80 | 28.43 | 28.73 | 2,104,800 | +0.31(+1.09%) |
Aug 01, 2005 | 28.81 | 28.85 | 28.30 | 28.42 | 2,951,100 | -0.53(-1.83%) |
Jul 29, 2005 | 28.67 | 29.15 | 28.65 | 28.95 | 2,182,000 | +0.17(+0.59%) |
Jul 28, 2005 | 28.88 | 28.99 | 28.66 | 28.78 | 2,431,400 | -0.10(-0.35%) |
Jul 27, 2005 | 28.30 | 28.97 | 28.26 | 28.88 | 3,889,900 | +0.62(+2.19%) |
Jul 26, 2005 | 28.29 | 28.37 | 28.05 | 28.26 | 2,155,000 | -0.07(-0.25%) |
Jul 25, 2005 | 28.43 | 28.68 | 28.23 | 28.33 | 1,633,400 | -0.10(-0.35%) |
Jul 22, 2005 | 28.35 | 28.53 | 28.08 | 28.43 | 2,313,500 | +0.24(+0.85%) |
Jul 21, 2005 | 28.80 | 28.82 | 28.15 | 28.19 | 2,856,500 | -0.64(-2.22%) |
Jul 20, 2005 | 28.30 | 28.89 | 28.05 | 28.83 | 6,164,900 | +0.51(+1.80%) |
Jul 19, 2005 | 27.50 | 28.45 | 27.39 | 28.32 | 8,202,100 | +1.15(+4.23%) |
Jul 18, 2005 | 27.41 | 27.58 | 27.16 | 27.17 | 2,898,400 | -0.49(-1.77%) |
Jul 15, 2005 | 27.39 | 27.74 | 27.39 | 27.66 | 2,860,800 | +0.21(+0.77%) |
Jul 14, 2005 | 27.55 | 27.78 | 27.33 | 27.45 | 3,463,900 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.94 | 27.10 | 27.48 | 8,020,300 | -0.38(-1.36%) |
Jul 12, 2005 | 27.89 | 28.06 | 27.73 | 27.86 | 2,174,100 | -0.11(-0.39%) |
Jul 11, 2005 | 27.65 | 28.06 | 27.58 | 27.97 | 4,337,100 | +0.17(+0.61%) |
Jul 08, 2005 | 27.85 | 27.97 | 27.52 | 27.80 | 3,289,000 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.94 | 27.50 | 27.80 | 2,482,200 | -0.20(-0.71%) |
Jul 06, 2005 | 28.62 | 28.68 | 27.90 | 28.00 | 5,968,800 | -0.60(-2.10%) |
Jul 05, 2005 | 28.99 | 29.04 | 28.30 | 28.60 | 9,693,400 | +1.71(+6.36%) |
Jul 01, 2005 | 26.99 | 27.10 | 26.80 | 26.89 | 4,021,200 | -0.11(-0.41%) |
Jun 30, 2005 | 27.46 | 27.48 | 26.96 | 27.00 | 3,852,500 | -0.49(-1.78%) |
Jun 29, 2005 | 27.71 | 27.78 | 27.45 | 27.49 | 3,296,500 | -0.22(-0.79%) |
Jun 28, 2005 | 27.50 | 28.00 | 27.43 | 27.71 | 3,022,100 | +0.19(+0.69%) |
Jun 27, 2005 | 27.40 | 27.97 | 27.36 | 27.52 | 2,485,700 | +0.01(+0.04%) |
Jun 24, 2005 | 27.75 | 27.80 | 27.26 | 27.51 | 4,613,200 | -0.30(-1.08%) |
Jun 23, 2005 | 28.25 | 28.33 | 27.69 | 27.81 | 3,215,700 | -0.48(-1.70%) |
Jun 22, 2005 | 28.65 | 28.65 | 28.20 | 28.29 | 4,790,800 | -0.41(-1.43%) |
Jun 21, 2005 | 28.67 | 28.85 | 27.59 | 28.70 | 5,910,700 | +0.08(+0.28%) |
Jun 20, 2005 | 29.00 | 29.01 | 28.60 | 28.62 | 3,636,700 | -0.38(-1.31%) |
Jun 17, 2005 | 29.23 | 29.24 | 28.80 | 29.00 | 4,353,400 | -0.04(-0.14%) |
Jun 16, 2005 | 28.98 | 29.09 | 28.84 | 29.04 | 4,388,500 | +0.13(+0.45%) |
Jun 15, 2005 | 28.87 | 29.04 | 28.78 | 28.91 | 4,877,000 | +0.02(+0.07%) |
Jun 14, 2005 | 28.60 | 28.91 | 28.56 | 28.89 | 3,407,100 | +0.19(+0.66%) |
Jun 13, 2005 | 28.50 | 28.85 | 28.42 | 28.70 | 3,330,000 | +0.10(+0.35%) |
Jun 10, 2005 | 28.00 | 28.83 | 28.00 | 28.60 | 3,410,000 | +0.06(+0.21%) |
Jun 09, 2005 | 28.16 | 28.70 | 27.92 | 28.54 | 6,849,800 | +0.49(+1.75%) |
Jun 08, 2005 | 27.97 | 28.37 | 27.91 | 28.05 | 5,820,400 | +0.07(+0.25%) |
Jun 07, 2005 | 28.11 | 28.20 | 27.95 | 27.98 | 3,275,300 | +0.12(+0.43%) |
Jun 06, 2005 | 27.72 | 27.86 | 27.51 | 27.86 | 2,173,400 | +0.06(+0.22%) |
Jun 03, 2005 | 27.94 | 27.94 | 27.45 | 27.80 | 4,811,500 | -0.05(-0.18%) |
Jun 02, 2005 | 27.35 | 28.25 | 27.23 | 27.85 | 5,580,600 | +0.55(+2.01%) |
Jun 01, 2005 | 27.16 | 27.40 | 27.15 | 27.30 | 6,630,700 | +0.21(+0.78%) |
May 31, 2005 | 27.95 | 28.00 | 26.50 | 27.09 | 11,984,000 | -0.86(-3.08%) |
May 27, 2005 | 28.20 | 28.49 | 27.80 | 27.95 | 6,410,300 | -0.21(-0.75%) |
May 26, 2005 | 29.30 | 29.40 | 27.99 | 28.16 | 12,457,800 | -1.30(-4.41%) |
May 25, 2005 | 29.85 | 30.09 | 29.39 | 29.46 | 9,214,100 | -1.14(-3.73%) |
May 24, 2005 | 30.65 | 30.80 | 30.32 | 30.60 | 4,737,100 | -0.10(-0.33%) |
May 23, 2005 | 30.15 | 30.81 | 30.05 | 30.70 | 3,569,600 | +0.38(+1.25%) |
May 20, 2005 | 30.22 | 30.45 | 30.08 | 30.32 | 3,987,200 | -0.04(-0.13%) |
May 19, 2005 | 30.57 | 30.60 | 30.25 | 30.36 | 3,196,900 | -0.24(-0.78%) |
May 18, 2005 | 30.90 | 30.92 | 30.53 | 30.60 | 2,701,800 | -0.20(-0.65%) |
May 17, 2005 | 30.54 | 30.90 | 30.31 | 30.80 | 3,243,600 | +0.05(+0.16%) |
May 16, 2005 | 30.26 | 30.85 | 30.16 | 30.75 | 2,467,800 | +0.45(+1.49%) |
May 13, 2005 | 30.68 | 30.72 | 30.01 | 30.30 | 3,316,100 | -0.06(-0.20%) |
May 12, 2005 | 29.00 | 30.55 | 29.00 | 30.36 | 3,449,300 | -0.06(-0.20%) |
May 11, 2005 | 29.72 | 30.49 | 29.61 | 30.42 | 4,433,400 | +0.67(+2.25%) |
May 10, 2005 | 29.37 | 29.83 | 29.32 | 29.75 | 2,802,400 | +0.25(+0.85%) |
May 09, 2005 | 29.57 | 29.57 | 29.19 | 29.50 | 3,159,600 | -0.11(-0.37%) |
May 06, 2005 | 29.60 | 29.97 | 29.51 | 29.61 | 3,211,300 | +0.11(+0.37%) |
May 05, 2005 | 29.35 | 29.75 | 29.15 | 29.50 | 3,056,600 | +0.14(+0.48%) |
May 04, 2005 | 29.82 | 29.95 | 29.00 | 29.36 | 5,290,200 | -0.48(-1.61%) |
May 03, 2005 | 29.43 | 30.00 | 29.37 | 29.84 | 2,975,300 | +0.48(+1.63%) |
May 02, 2005 | 29.52 | 29.74 | 29.16 | 29.36 | 3,498,500 | -0.22(-0.74%) |
Apr 29, 2005 | 29.52 | 29.93 | 29.37 | 29.58 | 3,025,900 | +0.11(+0.37%) |
Apr 28, 2005 | 28.95 | 29.64 | 28.95 | 29.47 | 3,453,200 | +0.10(+0.34%) |
Apr 27, 2005 | 29.01 | 29.75 | 28.77 | 29.37 | 2,989,200 | +0.26(+0.89%) |
Apr 26, 2005 | 29.50 | 29.87 | 29.09 | 29.11 | 3,210,700 | -0.49(-1.66%) |
Apr 25, 2005 | 29.43 | 29.77 | 29.30 | 29.60 | 4,784,900 | +0.25(+0.85%) |
Apr 22, 2005 | 29.27 | 29.63 | 29.13 | 29.35 | 4,156,000 | +0.06(+0.20%) |
Apr 21, 2005 | 29.05 | 29.44 | 28.85 | 29.29 | 6,401,200 | +0.54(+1.88%) |
Apr 20, 2005 | 29.05 | 29.60 | 28.71 | 28.75 | 6,528,500 | -0.30(-1.03%) |
Apr 19, 2005 | 30.75 | 31.32 | 29.05 | 29.05 | 10,739,300 | -1.70(-5.53%) |
Apr 18, 2005 | 30.80 | 30.80 | 29.68 | 30.75 | 6,070,500 | +0.82(+2.74%) |
Apr 15, 2005 | 29.91 | 30.24 | 29.84 | 29.93 | 5,508,200 | +0.03(+0.10%) |
Apr 14, 2005 | 30.90 | 30.90 | 29.70 | 29.90 | 3,645,200 | -0.30(-0.99%) |
Apr 13, 2005 | 30.72 | 30.94 | 30.10 | 30.20 | 2,815,900 | -0.45(-1.47%) |
Apr 12, 2005 | 30.32 | 30.90 | 30.21 | 30.65 | 3,835,900 | +0.11(+0.36%) |
Apr 11, 2005 | 30.51 | 30.76 | 30.30 | 30.54 | 2,830,000 | +0.04(+0.13%) |
Apr 08, 2005 | 30.65 | 30.93 | 30.48 | 30.50 | 2,587,700 | -0.08(-0.26%) |
Apr 07, 2005 | 30.55 | 30.85 | 30.26 | 30.58 | 2,613,400 | -0.03(-0.10%) |
Apr 06, 2005 | 30.89 | 30.89 | 30.53 | 30.61 | 4,443,800 | -0.10(-0.33%) |
Apr 05, 2005 | 29.78 | 30.76 | 29.59 | 30.71 | 8,588,500 | +1.42(+4.85%) |
Apr 04, 2005 | 29.05 | 29.32 | 28.58 | 29.29 | 4,443,300 | +0.62(+2.16%) |
Apr 01, 2005 | 29.25 | 29.47 | 28.56 | 28.67 | 4,192,600 | -0.62(-2.12%) |
Mar 31, 2005 | 29.27 | 29.50 | 29.15 | 29.29 | 4,710,300 | +0.05(+0.17%) |
Mar 30, 2005 | 28.85 | 29.26 | 28.75 | 29.24 | 3,935,500 | +0.57(+1.99%) |
Mar 29, 2005 | 28.84 | 29.13 | 28.57 | 28.67 | 4,060,200 | -0.24(-0.83%) |
Mar 28, 2005 | 29.08 | 29.18 | 28.86 | 28.91 | 3,605,700 | -0.17(-0.58%) |
Mar 24, 2005 | 29.10 | 29.29 | 28.94 | 29.08 | 3,753,200 | +0.08(+0.28%) |
Mar 23, 2005 | 29.35 | 29.58 | 28.98 | 29.00 | 4,861,300 | +0.02(+0.07%) |
Mar 22, 2005 | 29.42 | 29.49 | 28.85 | 28.98 | 5,657,200 | -0.38(-1.29%) |
Mar 21, 2005 | 29.87 | 29.87 | 29.20 | 29.36 | 5,195,000 | -0.51(-1.71%) |
Mar 18, 2005 | 30.35 | 30.40 | 29.42 | 29.87 | 12,065,200 | -0.39(-1.29%) |
Mar 17, 2005 | 30.43 | 30.66 | 30.22 | 30.26 | 5,305,800 | -0.15(-0.49%) |
Mar 16, 2005 | 30.36 | 30.55 | 30.13 | 30.41 | 4,685,900 | +0.08(+0.26%) |
Mar 15, 2005 | 30.42 | 30.65 | 30.09 | 30.33 | 5,917,900 | +0.01(+0.03%) |
Mar 14, 2005 | 30.05 | 30.35 | 30.00 | 30.32 | 3,621,700 | +0.32(+1.07%) |
Mar 11, 2005 | 30.09 | 30.13 | 29.86 | 30.00 | 5,031,900 | +0.00(+0.00%) |
Mar 10, 2005 | 29.92 | 30.35 | 29.61 | 30.00 | 6,517,600 | +0.25(+0.84%) |
Mar 09, 2005 | 29.70 | 30.00 | 28.79 | 29.75 | 7,870,600 | -0.02(-0.07%) |
Mar 08, 2005 | 30.71 | 30.73 | 29.72 | 29.77 | 10,032,200 | -0.96(-3.12%) |
Mar 07, 2005 | 30.60 | 31.88 | 30.60 | 30.73 | 14,199,400 | -0.66(-2.10%) |
Mar 04, 2005 | 31.14 | 31.89 | 30.91 | 31.39 | 10,708,200 | +0.49(+1.59%) |
Mar 03, 2005 | 31.56 | 31.56 | 30.01 | 30.90 | 24,334,900 | -0.66(-2.09%) |
Mar 02, 2005 | 32.71 | 32.80 | 31.50 | 31.56 | 8,618,600 | -1.14(-3.49%) |
Mar 01, 2005 | 32.82 | 33.21 | 32.41 | 32.70 | 4,442,000 | +0.04(+0.12%) |
Feb 28, 2005 | 33.27 | 33.28 | 32.39 | 32.66 | 3,547,400 | -0.65(-1.95%) |
Feb 25, 2005 | 33.03 | 33.52 | 32.84 | 33.31 | 5,590,300 | +0.29(+0.88%) |
Feb 24, 2005 | 32.26 | 33.05 | 32.24 | 33.02 | 4,923,700 | +0.78(+2.42%) |
Feb 23, 2005 | 32.19 | 32.34 | 31.79 | 32.24 | 4,009,800 | +0.09(+0.28%) |
Feb 22, 2005 | 32.78 | 32.80 | 32.01 | 32.15 | 4,698,400 | -0.61(-1.86%) |
Feb 18, 2005 | 33.31 | 33.31 | 32.74 | 32.76 | 4,503,100 | -0.54(-1.62%) |
Feb 17, 2005 | 33.38 | 33.53 | 33.01 | 33.30 | 4,073,600 | +0.03(+0.09%) |
Feb 16, 2005 | 32.98 | 33.30 | 32.81 | 33.27 | 4,093,500 | +0.27(+0.82%) |
Feb 15, 2005 | 32.94 | 33.04 | 32.75 | 33.00 | 2,398,700 | +0.06(+0.18%) |
Feb 14, 2005 | 33.15 | 33.23 | 32.81 | 32.94 | 2,175,600 | -0.06(-0.18%) |
Feb 11, 2005 | 32.72 | 33.15 | 32.63 | 33.00 | 2,375,800 | +0.35(+1.07%) |
Feb 10, 2005 | 32.89 | 33.03 | 32.24 | 32.65 | 3,289,700 | -0.03(-0.09%) |
Feb 09, 2005 | 33.40 | 33.40 | 32.55 | 32.68 | 4,428,000 | -0.57(-1.71%) |
Feb 08, 2005 | 33.80 | 33.84 | 33.04 | 33.25 | 4,469,700 | -0.55(-1.63%) |
Feb 07, 2005 | 34.19 | 34.19 | 33.80 | 33.80 | 3,347,000 | -0.32(-0.94%) |
Feb 04, 2005 | 34.31 | 34.42 | 34.01 | 34.12 | 4,365,800 | -0.29(-0.84%) |
Feb 03, 2005 | 34.90 | 35.06 | 34.07 | 34.41 | 4,112,300 | -0.37(-1.06%) |
Feb 02, 2005 | 34.55 | 35.26 | 34.55 | 34.78 | 7,337,200 | -0.03(-0.09%) |
Feb 01, 2005 | 33.88 | 34.85 | 33.15 | 34.81 | 11,786,100 | +1.75(+5.29%) |
Jan 31, 2005 | 33.00 | 33.06 | 32.44 | 33.06 | 3,878,700 | +0.86(+2.67%) |
Jan 28, 2005 | 32.25 | 32.49 | 32.05 | 32.20 | 4,295,400 | -0.02(-0.06%) |
Jan 27, 2005 | 32.10 | 32.22 | 31.40 | 32.22 | 5,233,700 | +0.44(+1.38%) |
Jan 26, 2005 | 32.25 | 32.40 | 31.65 | 31.78 | 4,680,800 | -0.10(-0.31%) |
Jan 25, 2005 | 32.77 | 33.01 | 31.85 | 31.88 | 5,269,700 | -0.32(-0.99%) |
Jan 24, 2005 | 33.15 | 33.50 | 32.15 | 32.20 | 5,690,500 | -0.71(-2.16%) |
Jan 21, 2005 | 33.41 | 33.51 | 32.91 | 32.91 | 2,748,800 | -0.38(-1.14%) |
Jan 20, 2005 | 33.25 | 33.82 | 33.11 | 33.29 | 3,270,100 | -0.11(-0.33%) |
Jan 19, 2005 | 33.52 | 33.61 | 33.24 | 33.40 | 3,721,700 | -0.13(-0.39%) |
Jan 18, 2005 | 33.69 | 33.70 | 32.92 | 33.53 | 5,243,300 | +0.39(+1.18%) |
Jan 14, 2005 | 33.62 | 33.65 | 32.90 | 33.14 | 4,476,300 | -0.36(-1.07%) |
Jan 13, 2005 | 33.87 | 33.87 | 33.14 | 33.50 | 7,995,000 | +0.01(+0.03%) |
Jan 12, 2005 | 33.90 | 33.97 | 33.10 | 33.49 | 7,966,800 | -0.41(-1.21%) |
Jan 11, 2005 | 34.01 | 34.35 | 33.65 | 33.90 | 5,280,800 | -0.38(-1.11%) |
Jan 10, 2005 | 34.75 | 34.90 | 33.91 | 34.28 | 5,931,900 | -0.46(-1.32%) |
Jan 07, 2005 | 35.36 | 35.50 | 34.73 | 34.74 | 3,666,000 | -0.45(-1.28%) |
Jan 06, 2005 | 34.65 | 35.29 | 34.64 | 35.19 | 3,669,200 | +0.49(+1.41%) |
Jan 05, 2005 | 34.30 | 34.98 | 34.20 | 34.70 | 4,029,800 | +0.53(+1.55%) |
Jan 04, 2005 | 34.26 | 34.95 | 34.15 | 34.17 | 3,242,800 | -0.12(-0.35%) |
Jan 03, 2005 | 34.00 | 35.00 | 33.96 | 34.29 | 6,108,900 | -1.26(-3.54%) |
Dec 31, 2004 | 35.99 | 36.00 | 35.33 | 35.55 | 2,650,900 | -0.34(-0.95%) |
Dec 30, 2004 | 36.00 | 36.05 | 35.78 | 35.89 | 1,505,000 | -0.08(-0.22%) |
Dec 29, 2004 | 36.12 | 36.35 | 35.84 | 35.97 | 1,730,400 | -0.35(-0.96%) |
Dec 28, 2004 | 35.83 | 36.35 | 35.50 | 36.32 | 2,400,600 | +0.69(+1.94%) |
Dec 27, 2004 | 35.83 | 35.98 | 35.55 | 35.63 | 2,196,100 | -0.26(-0.72%) |
Dec 23, 2004 | 36.25 | 36.34 | 35.84 | 35.89 | 2,269,600 | -0.35(-0.97%) |
Dec 22, 2004 | 35.65 | 36.40 | 35.65 | 36.24 | 3,189,500 | +0.38(+1.06%) |
Dec 21, 2004 | 35.50 | 36.10 | 35.49 | 35.86 | 3,526,000 | +0.36(+1.01%) |
Dec 20, 2004 | 35.47 | 35.91 | 35.43 | 35.50 | 2,535,100 | +0.03(+0.08%) |
Dec 17, 2004 | 35.47 | 35.90 | 35.42 | 35.47 | 4,836,600 | +0.00(+0.00%) |
Dec 16, 2004 | 36.35 | 36.70 | 35.40 | 35.47 | 5,391,000 | -1.02(-2.80%) |
Dec 15, 2004 | 36.23 | 36.58 | 35.63 | 36.49 | 5,892,600 | +0.61(+1.70%) |
Dec 14, 2004 | 35.31 | 35.99 | 35.09 | 35.88 | 5,717,300 | +0.88(+2.51%) |
Dec 13, 2004 | 34.59 | 35.24 | 34.46 | 35.00 | 6,031,200 | +0.74(+2.16%) |
Dec 10, 2004 | 34.55 | 35.75 | 33.98 | 34.26 | 2,735,500 | +0.03(+0.09%) |
Dec 09, 2004 | 34.25 | 34.43 | 33.92 | 34.23 | 3,929,300 | -0.17(-0.49%) |
Dec 08, 2004 | 34.15 | 34.70 | 34.10 | 34.40 | 3,181,000 | +0.25(+0.73%) |
Dec 07, 2004 | 34.02 | 34.75 | 34.01 | 34.15 | 5,306,300 | -0.35(-1.01%) |
Dec 06, 2004 | 34.55 | 34.68 | 34.04 | 34.50 | 3,618,200 | -0.04(-0.12%) |
Dec 03, 2004 | 35.39 | 35.40 | 34.54 | 34.54 | 5,120,100 | -1.02(-2.87%) |
Dec 02, 2004 | 35.70 | 35.87 | 35.40 | 35.56 | 4,541,900 | +0.04(+0.11%) |
Dec 01, 2004 | 34.99 | 35.57 | 34.92 | 35.52 | 4,747,900 | +0.71(+2.04%) |
Nov 30, 2004 | 33.95 | 34.85 | 33.93 | 34.81 | 5,168,200 | +0.67(+1.96%) |
Nov 29, 2004 | 34.95 | 34.95 | 34.00 | 34.14 | 3,861,200 | -0.18(-0.52%) |
Nov 26, 2004 | 34.42 | 34.50 | 34.07 | 34.32 | 2,242,200 | +0.72(+2.14%) |
Nov 24, 2004 | 33.60 | 33.87 | 33.59 | 33.60 | 5,578,400 | +0.24(+0.72%) |
Nov 23, 2004 | 33.99 | 34.23 | 33.29 | 33.36 | 8,499,800 | -0.48(-1.42%) |
Nov 22, 2004 | 34.00 | 34.18 | 33.32 | 33.84 | 5,753,800 | -0.18(-0.53%) |
Nov 19, 2004 | 33.80 | 34.18 | 33.75 | 34.02 | 6,081,600 | +0.18(+0.53%) |
Nov 18, 2004 | 34.00 | 34.11 | 33.55 | 33.84 | 4,281,400 | -0.11(-0.32%) |
Nov 17, 2004 | 34.15 | 34.25 | 33.77 | 33.95 | 4,031,000 | +0.22(+0.65%) |
Nov 16, 2004 | 34.77 | 34.77 | 33.73 | 33.73 | 7,005,800 | -0.87(-2.51%) |
Nov 15, 2004 | 35.28 | 35.28 | 34.16 | 34.60 | 7,627,300 | -0.10(-0.29%) |
Nov 12, 2004 | 35.70 | 35.73 | 34.51 | 34.70 | 6,869,400 | -0.80(-2.25%) |
Nov 11, 2004 | 35.61 | 35.95 | 35.17 | 35.50 | 4,475,400 | +0.20(+0.57%) |
Nov 10, 2004 | 36.00 | 36.01 | 35.30 | 35.30 | 5,296,600 | -0.88(-2.43%) |
Nov 09, 2004 | 36.45 | 36.85 | 35.77 | 36.18 | 2,782,900 | -0.26(-0.71%) |
Nov 08, 2004 | 36.65 | 36.69 | 36.13 | 36.44 | 2,285,400 | -0.21(-0.57%) |
Nov 05, 2004 | 36.45 | 36.99 | 36.35 | 36.65 | 2,723,400 | +0.31(+0.85%) |
Nov 04, 2004 | 36.11 | 36.48 | 35.86 | 36.34 | 2,510,400 | +0.24(+0.66%) |
Nov 03, 2004 | 35.97 | 36.25 | 35.51 | 36.10 | 3,475,800 | +1.23(+3.53%) |
Nov 02, 2004 | 35.10 | 35.60 | 34.71 | 34.87 | 2,401,900 | +0.17(+0.49%) |
Nov 01, 2004 | 35.35 | 35.48 | 34.59 | 34.70 | 2,349,600 | -0.60(-1.70%) |
Oct 29, 2004 | 35.16 | 35.55 | 35.09 | 35.30 | 3,269,100 | +0.03(+0.09%) |
Oct 28, 2004 | 35.10 | 35.67 | 35.01 | 35.27 | 4,064,300 | -0.01(-0.03%) |
Oct 27, 2004 | 35.22 | 35.76 | 35.00 | 35.28 | 6,401,400 | +0.30(+0.86%) |
Oct 26, 2004 | 34.61 | 35.00 | 34.01 | 34.98 | 5,109,100 | +0.38(+1.10%) |
Oct 25, 2004 | 34.96 | 35.02 | 34.59 | 34.60 | 3,855,800 | -0.61(-1.73%) |
Oct 22, 2004 | 35.73 | 35.73 | 35.16 | 35.21 | 3,218,700 | -0.29(-0.82%) |
Oct 21, 2004 | 36.49 | 36.70 | 35.40 | 35.50 | 4,886,600 | -0.74(-2.04%) |
Oct 20, 2004 | 35.80 | 36.34 | 35.12 | 36.24 | 4,710,600 | +1.09(+3.10%) |
Oct 19, 2004 | 37.74 | 37.74 | 34.63 | 35.15 | 11,833,000 | -2.66(-7.04%) |
Oct 18, 2004 | 37.60 | 38.19 | 37.28 | 37.81 | 4,380,200 | +0.81(+2.19%) |
Oct 15, 2004 | 37.55 | 37.73 | 36.74 | 37.00 | 4,557,800 | -0.39(-1.04%) |
Oct 14, 2004 | 37.59 | 37.90 | 37.33 | 37.39 | 3,443,100 | -0.20(-0.53%) |
Oct 13, 2004 | 38.00 | 38.10 | 37.49 | 37.59 | 3,020,800 | -0.06(-0.16%) |
Oct 12, 2004 | 37.65 | 37.89 | 37.18 | 37.65 | 2,440,300 | -0.05(-0.13%) |
Oct 11, 2004 | 37.91 | 38.30 | 37.40 | 37.70 | 1,511,500 | -0.26(-0.68%) |
Oct 08, 2004 | 38.08 | 38.33 | 37.64 | 37.96 | 1,816,400 | -0.08(-0.21%) |
Oct 07, 2004 | 38.35 | 38.69 | 38.04 | 38.04 | 1,405,400 | -0.63(-1.63%) |
Oct 06, 2004 | 38.41 | 38.75 | 38.05 | 38.67 | 2,678,000 | +0.26(+0.68%) |
Oct 05, 2004 | 38.82 | 39.07 | 38.30 | 38.41 | 2,990,900 | -0.35(-0.90%) |
Oct 04, 2004 | 39.65 | 39.81 | 38.66 | 38.76 | 3,287,900 | -0.70(-1.77%) |