Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.64 | 39.94 | 39.48 | 39.89 | 6,278,158 | +0.07(+0.17%) |
Sep 29, 2005 | 38.98 | 39.87 | 38.90 | 39.82 | 9,713,869 | +0.84(+2.16%) |
Sep 28, 2005 | 38.66 | 39.23 | 38.66 | 38.98 | 6,473,028 | +0.25(+0.65%) |
Sep 27, 2005 | 38.35 | 39.04 | 38.32 | 38.73 | 7,099,829 | +0.34(+0.89%) |
Sep 26, 2005 | 38.59 | 38.87 | 38.35 | 38.39 | 5,723,300 | -0.02(-0.06%) |
Sep 23, 2005 | 38.41 | 38.79 | 38.16 | 38.41 | 6,601,228 | -0.19(-0.50%) |
Sep 22, 2005 | 38.30 | 38.88 | 38.11 | 38.60 | 6,733,079 | +0.33(+0.87%) |
Sep 21, 2005 | 38.45 | 39.05 | 38.16 | 38.27 | 11,749,791 | -0.48(-1.24%) |
Sep 20, 2005 | 38.82 | 39.26 | 38.60 | 38.75 | 10,071,559 | +0.11(+0.29%) |
Sep 19, 2005 | 38.50 | 38.85 | 38.08 | 38.64 | 6,953,914 | +0.18(+0.48%) |
Sep 16, 2005 | 38.45 | 38.59 | 38.32 | 38.45 | 10,624,929 | +0.00(+0.00%) |
Sep 15, 2005 | 38.84 | 38.84 | 38.27 | 38.45 | 3,610,296 | -0.35(-0.90%) |
Sep 14, 2005 | 39.10 | 39.35 | 38.73 | 38.80 | 5,667,855 | -0.09(-0.23%) |
Sep 13, 2005 | 38.82 | 39.11 | 38.74 | 38.89 | 4,532,986 | -0.27(-0.68%) |
Sep 12, 2005 | 39.04 | 39.28 | 38.93 | 39.15 | 5,862,995 | +0.32(+0.82%) |
Sep 09, 2005 | 38.73 | 38.93 | 38.51 | 38.84 | 4,265,496 | +0.22(+0.57%) |
Sep 08, 2005 | 38.59 | 38.90 | 38.38 | 38.62 | 4,229,660 | +0.13(+0.33%) |
Sep 07, 2005 | 38.59 | 38.63 | 38.30 | 38.49 | 4,206,941 | +0.09(+0.23%) |
Sep 06, 2005 | 37.77 | 38.49 | 37.76 | 38.40 | 7,254,535 | +0.81(+2.16%) |
Sep 02, 2005 | 37.59 | 38.10 | 37.51 | 37.59 | 4,293,895 | -0.42(-1.11%) |
Sep 01, 2005 | 37.62 | 38.22 | 37.42 | 38.01 | 6,890,625 | +0.39(+1.04%) |
Aug 31, 2005 | 37.90 | 37.96 | 37.11 | 37.62 | 7,299,973 | -0.12(-0.31%) |
Aug 30, 2005 | 37.82 | 37.93 | 37.34 | 37.74 | 5,432,010 | -0.14(-0.37%) |
Aug 29, 2005 | 37.71 | 38.10 | 37.70 | 37.88 | 5,629,855 | -0.25(-0.66%) |
Aug 26, 2005 | 38.17 | 38.39 | 37.79 | 38.13 | 3,620,168 | -0.04(-0.12%) |
Aug 25, 2005 | 38.13 | 38.34 | 37.93 | 38.17 | 4,510,943 | +0.07(+0.17%) |
Aug 24, 2005 | 38.64 | 38.95 | 38.09 | 38.10 | 5,958,334 | -0.64(-1.66%) |
Aug 23, 2005 | 38.81 | 38.84 | 38.59 | 38.75 | 5,416,458 | +0.08(+0.21%) |
Aug 22, 2005 | 38.64 | 38.88 | 38.30 | 38.67 | 4,494,715 | +0.18(+0.48%) |
Aug 19, 2005 | 38.51 | 38.70 | 38.42 | 38.48 | 5,111,104 | -0.19(-0.50%) |
Aug 18, 2005 | 38.82 | 38.84 | 38.43 | 38.67 | 8,603,477 | -0.41(-1.04%) |
Aug 17, 2005 | 39.20 | 39.35 | 39.05 | 39.08 | 5,732,090 | -0.08(-0.21%) |
Aug 16, 2005 | 39.60 | 39.68 | 39.05 | 39.16 | 4,682,012 | -0.47(-1.19%) |
Aug 15, 2005 | 39.09 | 39.84 | 38.96 | 39.64 | 5,125,168 | +0.55(+1.42%) |
Aug 12, 2005 | 39.83 | 39.84 | 38.93 | 39.08 | 5,773,606 | -0.85(-2.13%) |
Aug 11, 2005 | 39.21 | 39.95 | 39.21 | 39.93 | 6,508,323 | +0.64(+1.64%) |
Aug 10, 2005 | 39.19 | 39.51 | 39.12 | 39.29 | 8,883,273 | +0.41(+1.05%) |
Aug 09, 2005 | 38.67 | 39.01 | 38.63 | 38.88 | 6,008,775 | +0.36(+0.92%) |
Aug 08, 2005 | 38.94 | 39.27 | 38.42 | 38.53 | 6,227,311 | -0.41(-1.04%) |
Aug 05, 2005 | 39.32 | 39.43 | 38.79 | 38.93 | 4,346,771 | -0.63(-1.59%) |
Aug 04, 2005 | 40.08 | 40.08 | 39.34 | 39.56 | 5,366,828 | -0.68(-1.69%) |
Aug 03, 2005 | 39.49 | 40.30 | 39.31 | 40.24 | 6,381,205 | +0.59(+1.49%) |
Aug 02, 2005 | 39.21 | 39.93 | 39.11 | 39.65 | 5,668,531 | +0.58(+1.48%) |
Aug 01, 2005 | 39.31 | 39.61 | 39.01 | 39.07 | 5,122,463 | -0.16(-0.40%) |
Jul 29, 2005 | 39.64 | 39.76 | 39.08 | 39.23 | 4,735,158 | -0.38(-0.97%) |
Jul 28, 2005 | 39.55 | 39.76 | 39.26 | 39.61 | 5,063,096 | +0.04(+0.11%) |
Jul 27, 2005 | 39.75 | 39.81 | 39.16 | 39.57 | 4,203,560 | -0.15(-0.37%) |
Jul 26, 2005 | 39.97 | 40.03 | 39.68 | 39.72 | 3,814,632 | -0.18(-0.46%) |
Jul 25, 2005 | 40.04 | 40.38 | 39.69 | 39.90 | 5,599,562 | -0.03(-0.07%) |
Jul 22, 2005 | 39.55 | 39.98 | 39.45 | 39.93 | 3,855,336 | +0.46(+1.16%) |
Jul 21, 2005 | 39.78 | 39.86 | 39.35 | 39.47 | 5,185,752 | -0.27(-0.69%) |
Jul 20, 2005 | 39.51 | 39.96 | 39.45 | 39.75 | 5,944,675 | +0.18(+0.45%) |
Jul 19, 2005 | 39.84 | 40.12 | 39.55 | 39.57 | 7,384,223 | +0.08(+0.21%) |
Jul 18, 2005 | 39.56 | 39.73 | 39.43 | 39.49 | 6,336,714 | -0.18(-0.45%) |
Jul 15, 2005 | 39.82 | 39.89 | 39.42 | 39.67 | 4,827,927 | -0.06(-0.15%) |
Jul 14, 2005 | 39.92 | 40.09 | 39.60 | 39.72 | 7,793,436 | +0.18(+0.47%) |
Jul 13, 2005 | 39.38 | 39.67 | 39.29 | 39.54 | 6,939,038 | -0.03(-0.07%) |
Jul 12, 2005 | 39.71 | 39.78 | 39.26 | 39.57 | 8,272,564 | -0.04(-0.11%) |
Jul 11, 2005 | 39.21 | 39.61 | 39.15 | 39.61 | 11,911,394 | +0.33(+0.85%) |
Jul 08, 2005 | 39.37 | 39.42 | 39.14 | 39.28 | 7,822,511 | -0.16(-0.41%) |
Jul 07, 2005 | 38.99 | 39.49 | 38.76 | 39.44 | 6,646,396 | -0.01(-0.04%) |
Jul 06, 2005 | 39.76 | 39.84 | 39.45 | 39.46 | 6,230,286 | -0.30(-0.76%) |
Jul 05, 2005 | 39.40 | 39.93 | 39.27 | 39.76 | 7,880,390 | +0.55(+1.40%) |
Jul 01, 2005 | 39.01 | 39.33 | 38.97 | 39.21 | 6,043,395 | +0.41(+1.07%) |
Jun 30, 2005 | 39.58 | 39.75 | 38.71 | 38.80 | 15,663,413 | -0.63(-1.59%) |
Jun 29, 2005 | 39.56 | 39.56 | 39.06 | 39.43 | 6,981,772 | +0.22(+0.57%) |
Jun 28, 2005 | 39.23 | 39.35 | 38.87 | 39.21 | 8,302,720 | -0.02(-0.06%) |
Jun 27, 2005 | 39.19 | 39.26 | 38.49 | 39.23 | 13,073,986 | -0.05(-0.13%) |
Jun 24, 2005 | 38.45 | 39.37 | 37.71 | 39.28 | 17,356,928 | +1.04(+2.71%) |
Jun 23, 2005 | 37.56 | 38.53 | 37.47 | 38.25 | 14,490,273 | +0.89(+2.38%) |
Jun 22, 2005 | 37.93 | 38.27 | 37.36 | 37.36 | 12,926,853 | -0.33(-0.88%) |
Jun 21, 2005 | 38.19 | 38.31 | 37.65 | 37.69 | 6,416,365 | -0.44(-1.14%) |
Jun 20, 2005 | 37.99 | 38.33 | 37.82 | 38.13 | 7,013,145 | +0.13(+0.35%) |
Jun 17, 2005 | 38.64 | 38.64 | 37.94 | 37.99 | 10,679,293 | -0.38(-1.00%) |
Jun 16, 2005 | 37.53 | 38.53 | 37.52 | 38.38 | 14,544,637 | +0.95(+2.55%) |
Jun 15, 2005 | 37.56 | 37.62 | 37.12 | 37.42 | 9,535,092 | +0.01(+0.02%) |
Jun 14, 2005 | 37.56 | 37.91 | 37.16 | 37.42 | 14,760,738 | -0.21(-0.55%) |
Jun 13, 2005 | 38.27 | 38.50 | 37.42 | 37.62 | 29,957,870 | +0.74(+2.00%) |
Jun 10, 2005 | 36.83 | 36.90 | 36.51 | 36.88 | 5,841,493 | +0.18(+0.50%) |
Jun 09, 2005 | 36.60 | 36.86 | 36.47 | 36.70 | 4,596,004 | +0.14(+0.38%) |
Jun 08, 2005 | 36.38 | 36.65 | 36.34 | 36.56 | 4,571,256 | +0.22(+0.61%) |
Jun 07, 2005 | 36.55 | 36.90 | 36.34 | 36.34 | 5,019,146 | +0.02(+0.06%) |
Jun 06, 2005 | 36.12 | 36.41 | 35.95 | 36.32 | 5,102,313 | +0.15(+0.41%) |
Jun 03, 2005 | 36.29 | 36.68 | 36.01 | 36.17 | 5,480,693 | -0.27(-0.75%) |
Jun 02, 2005 | 36.96 | 36.96 | 36.39 | 36.44 | 6,689,535 | -0.58(-1.58%) |
Jun 01, 2005 | 36.38 | 37.08 | 36.23 | 37.03 | 8,974,014 | +0.82(+2.27%) |
May 31, 2005 | 36.35 | 36.42 | 36.01 | 36.20 | 5,607,000 | -0.22(-0.61%) |
May 27, 2005 | 36.42 | 36.69 | 36.27 | 36.43 | 3,533,889 | +0.00(+0.00%) |
May 26, 2005 | 36.75 | 36.88 | 36.23 | 36.43 | 6,581,349 | -0.18(-0.48%) |
May 25, 2005 | 36.64 | 36.97 | 36.35 | 36.60 | 8,949,266 | +0.07(+0.18%) |
May 24, 2005 | 36.90 | 36.90 | 36.16 | 36.54 | 8,454,181 | -0.35(-0.96%) |
May 23, 2005 | 36.83 | 37.25 | 36.71 | 36.89 | 6,896,710 | -0.08(-0.22%) |
May 20, 2005 | 36.83 | 37.04 | 36.67 | 36.97 | 6,442,871 | -0.11(-0.30%) |
May 19, 2005 | 36.21 | 37.12 | 35.98 | 37.08 | 9,924,561 | +0.91(+2.51%) |
May 18, 2005 | 36.22 | 36.36 | 35.79 | 36.17 | 10,011,245 | +0.19(+0.53%) |
May 17, 2005 | 36.09 | 36.14 | 35.37 | 35.98 | 9,498,850 | -0.10(-0.29%) |
May 16, 2005 | 35.61 | 36.14 | 35.31 | 36.09 | 10,372,991 | +0.43(+1.20%) |
May 13, 2005 | 36.62 | 36.86 | 35.24 | 35.66 | 14,958,447 | -0.87(-2.39%) |
May 12, 2005 | 37.04 | 37.16 | 36.47 | 36.53 | 9,858,162 | -0.33(-0.90%) |
May 11, 2005 | 36.54 | 37.07 | 35.91 | 36.86 | 9,789,735 | +0.32(+0.87%) |
May 10, 2005 | 36.90 | 37.12 | 36.46 | 36.54 | 10,802,354 | -0.98(-2.62%) |
May 09, 2005 | 37.09 | 37.61 | 36.94 | 37.53 | 7,654,823 | +0.52(+1.40%) |
May 06, 2005 | 37.33 | 37.42 | 36.97 | 37.01 | 7,172,314 | -0.15(-0.40%) |
May 05, 2005 | 37.26 | 37.51 | 36.86 | 37.16 | 6,739,435 | -0.10(-0.26%) |
May 04, 2005 | 36.83 | 37.30 | 36.68 | 37.25 | 12,600,673 | +0.71(+1.94%) |
May 03, 2005 | 36.49 | 36.87 | 36.16 | 36.54 | 16,453,170 | +0.02(+0.06%) |
May 02, 2005 | 37.20 | 37.47 | 36.10 | 36.52 | 32,718,772 | -2.39(-6.14%) |
Apr 29, 2005 | 37.67 | 39.19 | 37.03 | 38.91 | 21,784,972 | +1.61(+4.32%) |
Apr 28, 2005 | 37.71 | 38.30 | 37.28 | 37.30 | 7,270,898 | -0.55(-1.45%) |
Apr 27, 2005 | 37.60 | 37.99 | 37.08 | 37.85 | 8,153,694 | +0.47(+1.27%) |
Apr 26, 2005 | 37.79 | 38.22 | 37.37 | 37.37 | 7,034,918 | -0.50(-1.33%) |
Apr 25, 2005 | 37.38 | 38.05 | 37.25 | 37.88 | 6,725,506 | +0.72(+1.93%) |
Apr 22, 2005 | 37.85 | 38.25 | 36.88 | 37.16 | 6,935,387 | -0.69(-1.82%) |
Apr 21, 2005 | 37.64 | 37.91 | 36.80 | 37.85 | 9,469,369 | +0.73(+1.97%) |
Apr 20, 2005 | 37.94 | 38.07 | 36.97 | 37.11 | 14,275,119 | -1.14(-2.98%) |
Apr 19, 2005 | 38.56 | 38.80 | 38.11 | 38.25 | 9,261,247 | +0.11(+0.29%) |
Apr 18, 2005 | 38.16 | 38.48 | 37.71 | 38.14 | 8,542,217 | +0.07(+0.17%) |
Apr 15, 2005 | 38.67 | 39.13 | 38.01 | 38.08 | 12,907,244 | -0.62(-1.61%) |
Apr 14, 2005 | 38.90 | 39.34 | 38.39 | 38.70 | 17,976,832 | -0.59(-1.51%) |
Apr 13, 2005 | 40.74 | 40.74 | 39.04 | 39.29 | 18,610,800 | -1.20(-2.96%) |
Apr 12, 2005 | 40.08 | 40.76 | 39.64 | 40.49 | 13,684,559 | +0.30(+0.75%) |
Apr 11, 2005 | 41.06 | 41.22 | 39.93 | 40.18 | 11,571,420 | -0.98(-2.39%) |
Apr 08, 2005 | 41.48 | 41.62 | 40.90 | 41.17 | 9,088,555 | -0.23(-0.55%) |
Apr 07, 2005 | 41.52 | 41.77 | 40.93 | 41.40 | 11,976,981 | -0.46(-1.10%) |
Apr 06, 2005 | 41.74 | 42.07 | 41.41 | 41.85 | 14,647,954 | +0.11(+0.27%) |
Apr 05, 2005 | 42.16 | 42.89 | 41.40 | 41.74 | 18,069,736 | -1.37(-3.17%) |
Apr 04, 2005 | 43.63 | 44.44 | 42.11 | 43.11 | 35,286,292 | +1.06(+2.51%) |
Apr 01, 2005 | 42.50 | 43.69 | 41.85 | 42.05 | 18,645,420 | -0.28(-0.66%) |
Mar 31, 2005 | 41.93 | 42.59 | 41.77 | 42.33 | 23,969,920 | +1.46(+3.56%) |
Mar 30, 2005 | 39.91 | 41.11 | 39.64 | 40.88 | 23,820,624 | +1.23(+3.12%) |
Mar 29, 2005 | 41.04 | 41.52 | 39.62 | 39.64 | 18,658,808 | -1.38(-3.37%) |
Mar 28, 2005 | 41.14 | 41.26 | 40.83 | 41.03 | 6,017,160 | -0.08(-0.20%) |
Mar 24, 2005 | 41.03 | 41.52 | 40.90 | 41.11 | 7,672,403 | -0.04(-0.09%) |
Mar 23, 2005 | 41.19 | 41.35 | 40.45 | 41.14 | 7,863,756 | -0.04(-0.11%) |
Mar 22, 2005 | 42.26 | 42.48 | 41.16 | 41.19 | 7,877,144 | -0.97(-2.30%) |
Mar 21, 2005 | 42.65 | 43.04 | 42.03 | 42.16 | 7,856,995 | -0.57(-1.33%) |
Mar 18, 2005 | 42.21 | 42.74 | 41.66 | 42.73 | 11,373,440 | +0.52(+1.24%) |
Mar 17, 2005 | 42.54 | 42.85 | 41.85 | 42.20 | 10,325,795 | -0.65(-1.52%) |
Mar 16, 2005 | 43.10 | 43.32 | 42.41 | 42.85 | 6,743,763 | -0.67(-1.53%) |
Mar 15, 2005 | 44.11 | 44.32 | 43.30 | 43.52 | 5,954,547 | -0.11(-0.25%) |
Mar 14, 2005 | 43.25 | 43.69 | 43.11 | 43.63 | 4,780,055 | +0.38(+0.87%) |
Mar 11, 2005 | 44.26 | 44.28 | 42.84 | 43.25 | 7,476,722 | -1.10(-2.48%) |
Mar 10, 2005 | 44.37 | 44.66 | 43.84 | 44.35 | 8,570,751 | +0.01(+0.03%) |
Mar 09, 2005 | 43.93 | 44.57 | 43.57 | 44.34 | 10,261,290 | +0.41(+0.94%) |
Mar 08, 2005 | 43.78 | 44.37 | 43.59 | 43.92 | 7,145,403 | +0.15(+0.34%) |
Mar 07, 2005 | 43.48 | 44.02 | 43.41 | 43.78 | 6,280,187 | +0.60(+1.39%) |
Mar 04, 2005 | 42.67 | 43.60 | 42.56 | 43.18 | 6,426,237 | +1.08(+2.56%) |
Mar 03, 2005 | 42.28 | 42.49 | 41.55 | 42.10 | 6,339,148 | +0.14(+0.33%) |
Mar 02, 2005 | 41.93 | 42.48 | 41.85 | 41.96 | 6,533,747 | -0.16(-0.37%) |
Mar 01, 2005 | 41.76 | 42.35 | 41.76 | 42.11 | 6,836,126 | +0.35(+0.85%) |
Feb 28, 2005 | 42.37 | 42.52 | 41.52 | 41.76 | 7,402,479 | -0.88(-2.06%) |
Feb 25, 2005 | 41.82 | 42.70 | 41.80 | 42.64 | 4,757,065 | +0.70(+1.68%) |
Feb 24, 2005 | 42.26 | 42.26 | 41.71 | 41.94 | 5,128,413 | -0.24(-0.56%) |
Feb 23, 2005 | 42.37 | 42.43 | 41.91 | 42.17 | 5,171,688 | +0.11(+0.26%) |
Feb 22, 2005 | 41.91 | 42.62 | 41.90 | 42.06 | 7,703,371 | -0.57(-1.34%) |
Feb 18, 2005 | 44.08 | 44.08 | 42.50 | 42.63 | 9,032,164 | -1.45(-3.29%) |
Feb 17, 2005 | 43.98 | 44.31 | 43.89 | 44.08 | 5,565,619 | -0.09(-0.20%) |
Feb 16, 2005 | 43.93 | 44.36 | 43.71 | 44.17 | 6,130,620 | -0.20(-0.45%) |
Feb 15, 2005 | 44.55 | 44.58 | 44.11 | 44.37 | 5,992,277 | -0.20(-0.45%) |
Feb 14, 2005 | 44.60 | 44.75 | 44.21 | 44.57 | 4,707,706 | -0.04(-0.08%) |
Feb 11, 2005 | 43.41 | 44.66 | 43.33 | 44.60 | 8,758,724 | +1.07(+2.46%) |
Feb 10, 2005 | 43.10 | 43.54 | 42.96 | 43.53 | 7,552,722 | +0.52(+1.20%) |
Feb 09, 2005 | 43.11 | 43.43 | 42.88 | 43.01 | 4,844,020 | -0.32(-0.73%) |
Feb 08, 2005 | 43.10 | 43.46 | 43.04 | 43.33 | 4,797,365 | +0.39(+0.91%) |
Feb 07, 2005 | 43.39 | 43.43 | 42.81 | 42.94 | 5,918,170 | -0.45(-1.04%) |
Feb 04, 2005 | 42.47 | 43.41 | 42.41 | 43.39 | 6,615,563 | +1.11(+2.62%) |
Feb 03, 2005 | 42.11 | 42.53 | 42.00 | 42.28 | 4,880,803 | +0.08(+0.19%) |
Feb 02, 2005 | 42.25 | 42.39 | 42.01 | 42.20 | 5,929,124 | -0.13(-0.31%) |
Feb 01, 2005 | 41.74 | 42.83 | 41.56 | 42.33 | 8,745,065 | +0.95(+2.31%) |
Jan 31, 2005 | 40.69 | 41.43 | 40.69 | 41.38 | 7,332,023 | +1.18(+2.92%) |
Jan 28, 2005 | 39.87 | 40.47 | 39.87 | 40.20 | 6,489,797 | +0.46(+1.15%) |
Jan 27, 2005 | 39.93 | 40.15 | 39.58 | 39.75 | 5,308,272 | -0.31(-0.78%) |
Jan 26, 2005 | 40.29 | 40.37 | 39.83 | 40.06 | 7,277,930 | -0.17(-0.42%) |
Jan 25, 2005 | 40.19 | 40.79 | 40.16 | 40.23 | 6,426,508 | +0.24(+0.61%) |
Jan 24, 2005 | 40.35 | 40.85 | 39.86 | 39.98 | 7,593,157 | -0.30(-0.75%) |
Jan 21, 2005 | 40.55 | 40.97 | 40.23 | 40.29 | 6,458,017 | -0.27(-0.67%) |
Jan 20, 2005 | 40.69 | 40.94 | 40.20 | 40.56 | 5,681,513 | -0.43(-1.05%) |
Jan 19, 2005 | 41.56 | 41.65 | 40.91 | 40.99 | 4,362,999 | -0.75(-1.81%) |
Jan 18, 2005 | 41.04 | 41.78 | 41.02 | 41.74 | 4,588,972 | +0.28(+0.68%) |
Jan 14, 2005 | 41.11 | 41.60 | 40.92 | 41.46 | 4,773,834 | +0.42(+1.03%) |
Jan 13, 2005 | 40.60 | 41.48 | 40.60 | 41.04 | 7,306,870 | +0.16(+0.40%) |
Jan 12, 2005 | 40.99 | 41.12 | 40.30 | 40.88 | 6,391,888 | -0.13(-0.31%) |
Jan 11, 2005 | 41.45 | 41.45 | 40.81 | 41.00 | 5,785,642 | -0.44(-1.07%) |
Jan 10, 2005 | 41.19 | 41.57 | 41.04 | 41.45 | 5,048,491 | -0.01(-0.02%) |
Jan 07, 2005 | 41.74 | 42.08 | 41.41 | 41.45 | 5,779,692 | -0.16(-0.39%) |
Jan 06, 2005 | 41.37 | 41.87 | 41.24 | 41.62 | 8,102,306 | +0.96(+2.36%) |
Jan 05, 2005 | 40.71 | 41.35 | 40.66 | 40.66 | 6,860,468 | -0.24(-0.58%) |
Jan 04, 2005 | 41.41 | 41.49 | 40.49 | 40.89 | 8,260,393 | -0.44(-1.07%) |
Jan 03, 2005 | 41.39 | 41.80 | 41.20 | 41.34 | 6,905,771 | +0.28(+0.68%) |
Dec 31, 2004 | 40.86 | 41.27 | 40.83 | 41.06 | 3,312,785 | +0.20(+0.49%) |
Dec 30, 2004 | 40.85 | 41.38 | 40.85 | 40.86 | 3,368,365 | +0.01(+0.02%) |
Dec 29, 2004 | 40.56 | 40.86 | 40.49 | 40.85 | 4,065,758 | +0.01(+0.04%) |
Dec 28, 2004 | 40.49 | 40.99 | 40.46 | 40.83 | 3,670,744 | +0.27(+0.67%) |
Dec 27, 2004 | 40.80 | 41.21 | 40.56 | 40.56 | 3,982,861 | -0.16(-0.40%) |
Dec 23, 2004 | 40.45 | 41.19 | 40.38 | 40.72 | 5,833,785 | -0.01(-0.02%) |
Dec 22, 2004 | 40.15 | 40.87 | 40.13 | 40.73 | 4,587,484 | +0.43(+1.06%) |
Dec 21, 2004 | 39.19 | 40.46 | 39.07 | 40.30 | 9,666,132 | +0.63(+1.58%) |
Dec 20, 2004 | 40.46 | 40.65 | 39.60 | 39.67 | 7,524,053 | -0.34(-0.85%) |
Dec 17, 2004 | 39.75 | 40.58 | 39.75 | 40.01 | 8,927,899 | -0.55(-1.35%) |
Dec 16, 2004 | 40.63 | 40.97 | 40.29 | 40.56 | 7,705,264 | -0.50(-1.22%) |
Dec 15, 2004 | 40.64 | 41.34 | 40.62 | 41.06 | 7,251,560 | +0.61(+1.50%) |
Dec 14, 2004 | 40.08 | 40.86 | 40.06 | 40.46 | 9,739,834 | +0.23(+0.57%) |
Dec 13, 2004 | 39.93 | 40.23 | 39.74 | 40.23 | 6,736,866 | +0.52(+1.30%) |
Dec 10, 2004 | 39.53 | 39.78 | 38.82 | 39.71 | 8,034,284 | +0.88(+2.27%) |
Dec 09, 2004 | 38.92 | 39.03 | 38.39 | 38.83 | 5,986,192 | -0.09(-0.23%) |
Dec 08, 2004 | 39.15 | 39.43 | 38.81 | 38.92 | 5,048,897 | -0.01(-0.02%) |
Dec 07, 2004 | 39.55 | 39.93 | 38.83 | 38.93 | 6,706,574 | -0.47(-1.18%) |
Dec 06, 2004 | 39.24 | 39.70 | 38.89 | 39.39 | 5,473,526 | +0.15(+0.38%) |
Dec 03, 2004 | 38.37 | 39.30 | 38.27 | 39.24 | 7,256,428 | +0.69(+1.78%) |
Dec 02, 2004 | 38.23 | 38.87 | 38.23 | 38.56 | 5,781,315 | +0.12(+0.31%) |
Dec 01, 2004 | 37.71 | 38.48 | 37.71 | 38.44 | 7,560,160 | +0.91(+2.42%) |
Nov 30, 2004 | 37.75 | 37.87 | 37.29 | 37.53 | 7,090,634 | -0.28(-0.74%) |
Nov 29, 2004 | 38.08 | 38.22 | 37.47 | 37.81 | 6,151,175 | +0.01(+0.02%) |
Nov 26, 2004 | 37.82 | 38.13 | 37.78 | 37.80 | 2,054,043 | -0.17(-0.45%) |
Nov 24, 2004 | 38.27 | 38.30 | 37.80 | 37.97 | 5,545,740 | -0.11(-0.29%) |
Nov 23, 2004 | 38.23 | 38.30 | 37.78 | 38.08 | 5,350,194 | -0.33(-0.87%) |
Nov 22, 2004 | 38.60 | 38.60 | 38.05 | 38.42 | 4,871,742 | -0.23(-0.59%) |
Nov 19, 2004 | 39.75 | 39.76 | 38.52 | 38.64 | 5,246,877 | -0.98(-2.46%) |
Nov 18, 2004 | 39.41 | 39.75 | 39.04 | 39.62 | 4,342,443 | +0.26(+0.66%) |
Nov 17, 2004 | 39.21 | 39.91 | 39.12 | 39.36 | 7,058,448 | +0.53(+1.37%) |
Nov 16, 2004 | 39.15 | 39.21 | 38.69 | 38.83 | 4,979,658 | -0.51(-1.30%) |
Nov 15, 2004 | 39.30 | 39.53 | 39.01 | 39.34 | 5,396,444 | +0.05(+0.13%) |
Nov 12, 2004 | 38.80 | 39.30 | 38.47 | 39.29 | 5,890,312 | +0.72(+1.88%) |
Nov 11, 2004 | 38.25 | 38.75 | 38.01 | 38.56 | 6,024,598 | +0.44(+1.14%) |
Nov 10, 2004 | 38.46 | 38.56 | 38.13 | 38.13 | 6,335,361 | -0.33(-0.85%) |
Nov 09, 2004 | 38.98 | 39.10 | 38.45 | 38.45 | 6,848,703 | -0.69(-1.76%) |
Nov 08, 2004 | 39.28 | 39.42 | 38.70 | 39.14 | 5,235,247 | -0.61(-1.53%) |
Nov 05, 2004 | 39.84 | 39.93 | 39.05 | 39.75 | 6,321,297 | -0.02(-0.06%) |
Nov 04, 2004 | 39.04 | 39.77 | 38.70 | 39.77 | 7,074,676 | +0.64(+1.62%) |
Nov 03, 2004 | 39.19 | 39.53 | 38.73 | 39.13 | 7,449,946 | +0.57(+1.48%) |
Nov 02, 2004 | 38.64 | 39.15 | 38.42 | 38.56 | 7,737,314 | -0.03(-0.08%) |
Nov 01, 2004 | 37.93 | 38.59 | 37.87 | 38.59 | 5,668,937 | +0.81(+2.15%) |
Oct 29, 2004 | 38.23 | 38.51 | 37.62 | 37.78 | 7,281,311 | -0.55(-1.43%) |
Oct 28, 2004 | 37.88 | 38.70 | 37.75 | 38.33 | 7,085,765 | +0.45(+1.19%) |
Oct 27, 2004 | 36.42 | 38.08 | 36.23 | 37.88 | 8,024,818 | +1.46(+4.00%) |
Oct 26, 2004 | 35.72 | 36.64 | 35.72 | 36.42 | 5,346,813 | +0.87(+2.43%) |
Oct 25, 2004 | 35.55 | 35.78 | 35.27 | 35.55 | 4,123,096 | -0.18(-0.50%) |
Oct 22, 2004 | 35.90 | 36.37 | 35.72 | 35.73 | 4,182,599 | -0.28(-0.78%) |
Oct 21, 2004 | 35.27 | 36.02 | 35.24 | 36.01 | 5,258,912 | +0.67(+1.88%) |
Oct 20, 2004 | 35.66 | 35.68 | 34.98 | 35.35 | 5,164,115 | -0.31(-0.87%) |
Oct 19, 2004 | 36.35 | 36.59 | 35.65 | 35.66 | 7,017,879 | -0.46(-1.27%) |
Oct 18, 2004 | 35.09 | 36.17 | 35.09 | 36.12 | 4,829,279 | +0.44(+1.24%) |
Oct 15, 2004 | 35.31 | 36.02 | 35.18 | 35.67 | 5,742,233 | +0.70(+1.99%) |
Oct 14, 2004 | 35.81 | 35.91 | 34.95 | 34.98 | 6,726,318 | -0.78(-2.17%) |
Oct 13, 2004 | 36.30 | 36.40 | 35.58 | 35.75 | 5,555,342 | -0.41(-1.12%) |
Oct 12, 2004 | 35.57 | 36.57 | 35.57 | 36.16 | 6,516,843 | +0.07(+0.20%) |
Oct 11, 2004 | 35.62 | 36.30 | 35.62 | 36.09 | 3,179,851 | +0.37(+1.04%) |
Oct 08, 2004 | 35.94 | 36.46 | 35.66 | 35.72 | 6,593,384 | -0.42(-1.17%) |
Oct 07, 2004 | 36.57 | 36.60 | 36.05 | 36.14 | 5,727,492 | -0.43(-1.17%) |
Oct 06, 2004 | 36.23 | 36.88 | 36.22 | 36.57 | 6,702,246 | -0.05(-0.14%) |
Oct 05, 2004 | 37.25 | 37.34 | 36.52 | 36.62 | 6,016,754 | -0.80(-2.13%) |
Oct 04, 2004 | 37.71 | 37.97 | 37.20 | 37.42 | 6,640,851 | +0.03(+0.08%) |