Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,316 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,753 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,708 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,503 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.02 | 33.45 | 7,118,189 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,541 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,607 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,279 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,781 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,822 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,606,061 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.84 | 34.35 | 34.46 | 3,567,858 | -0.34(-0.97%) |
Sep 14, 2005 | 34.89 | 35.12 | 34.61 | 34.80 | 3,957,754 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.84 | 6,272,273 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,625 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,166 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,440 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,138 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,193 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,093,030 | +0.15(+0.44%) |
Sep 01, 2005 | 34.35 | 34.50 | 34.00 | 34.21 | 5,379,990 | -0.32(-0.93%) |
Aug 31, 2005 | 33.93 | 34.56 | 33.89 | 34.53 | 9,029,269 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.93 | 5,830,433 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,089 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,296 | -0.06(-0.17%) |
Aug 25, 2005 | 33.39 | 33.65 | 33.30 | 33.58 | 5,457,427 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,496 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.71 | 12,792,155 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,512 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,791 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,285,020 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.85 | 33.12 | 6,005,385 | +0.03(+0.09%) |
Aug 16, 2005 | 33.34 | 33.41 | 33.03 | 33.09 | 6,058,444 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,308 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.39 | 33.52 | 3,568,495 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.66 | 5,066,575 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,761 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,633 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,872 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,637,142 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,908 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,807 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,429 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,713 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,179,050 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,170 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,977 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,627 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,089,036 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,442 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,293 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,683 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.53 | 35.60 | 4,794,269 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,947 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.85 | 35.41 | 35.56 | 7,115,959 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,556 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,697 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,611 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.53 | 4,098,448 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,903 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,178 | -0.26(-0.76%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,499 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.52 | 34.97 | 3,849,724 | +0.19(+0.54%) |
Jul 01, 2005 | 34.97 | 35.13 | 34.65 | 34.78 | 4,250,455 | -0.18(-0.52%) |
Jun 30, 2005 | 35.44 | 35.45 | 34.84 | 34.96 | 6,693,080 | -0.37(-1.05%) |
Jun 29, 2005 | 35.66 | 35.67 | 35.32 | 35.33 | 4,404,374 | -0.23(-0.64%) |
Jun 28, 2005 | 35.65 | 35.71 | 35.20 | 35.56 | 5,032,318 | +0.14(+0.39%) |
Jun 27, 2005 | 35.52 | 35.75 | 35.32 | 35.42 | 4,163,457 | -0.30(-0.83%) |
Jun 24, 2005 | 36.02 | 36.04 | 35.71 | 35.72 | 4,146,249 | -0.38(-1.06%) |
Jun 23, 2005 | 36.53 | 36.68 | 36.10 | 36.10 | 4,005,555 | -0.50(-1.37%) |
Jun 22, 2005 | 36.53 | 36.72 | 36.31 | 36.60 | 3,845,422 | +0.13(+0.34%) |
Jun 21, 2005 | 36.43 | 36.74 | 36.38 | 36.48 | 3,745,836 | +0.04(+0.12%) |
Jun 20, 2005 | 36.53 | 36.75 | 36.26 | 36.43 | 4,940,381 | -0.30(-0.80%) |
Jun 17, 2005 | 36.72 | 37.02 | 36.53 | 36.73 | 6,037,411 | +0.10(+0.27%) |
Jun 16, 2005 | 36.26 | 36.75 | 36.14 | 36.63 | 5,396,561 | +0.63(+1.74%) |
Jun 15, 2005 | 36.35 | 36.37 | 35.66 | 36.00 | 3,470,981 | -0.18(-0.50%) |
Jun 14, 2005 | 35.91 | 36.39 | 35.84 | 36.18 | 3,979,264 | +0.22(+0.61%) |
Jun 13, 2005 | 35.78 | 36.17 | 35.46 | 35.96 | 3,746,952 | +0.19(+0.54%) |
Jun 10, 2005 | 36.01 | 36.15 | 35.61 | 35.77 | 3,696,283 | -0.05(-0.14%) |
Jun 09, 2005 | 36.07 | 36.24 | 35.74 | 35.82 | 5,166,160 | -0.19(-0.52%) |
Jun 08, 2005 | 36.40 | 36.43 | 35.84 | 36.01 | 5,712,524 | -0.18(-0.49%) |
Jun 07, 2005 | 36.48 | 36.98 | 36.18 | 36.18 | 5,215,395 | -0.03(-0.07%) |
Jun 06, 2005 | 36.24 | 36.55 | 36.07 | 36.21 | 3,499,662 | +0.03(+0.07%) |
Jun 03, 2005 | 36.48 | 36.61 | 36.18 | 36.18 | 5,353,380 | -0.34(-0.93%) |
Jun 02, 2005 | 36.53 | 36.61 | 36.40 | 36.52 | 2,778,825 | -0.16(-0.44%) |
Jun 01, 2005 | 36.59 | 36.88 | 36.40 | 36.68 | 5,119,953 | +0.09(+0.26%) |
May 31, 2005 | 37.07 | 37.17 | 36.57 | 36.59 | 6,332,821 | -0.47(-1.27%) |
May 27, 2005 | 37.02 | 37.19 | 36.75 | 37.06 | 3,713,969 | -0.03(-0.08%) |
May 26, 2005 | 36.89 | 37.32 | 36.86 | 37.09 | 4,176,204 | +0.25(+0.68%) |
May 25, 2005 | 36.87 | 37.06 | 36.60 | 36.84 | 4,847,966 | +0.05(+0.14%) |
May 24, 2005 | 36.43 | 37.21 | 36.43 | 36.79 | 4,339,524 | -0.06(-0.17%) |
May 23, 2005 | 36.83 | 37.33 | 36.62 | 36.85 | 4,689,904 | -0.11(-0.31%) |
May 20, 2005 | 37.59 | 37.59 | 36.78 | 36.97 | 8,063,850 | -0.65(-1.74%) |
May 19, 2005 | 38.04 | 38.18 | 37.41 | 37.62 | 6,247,098 | -0.26(-0.70%) |
May 18, 2005 | 37.66 | 38.12 | 37.61 | 37.88 | 8,622,483 | +0.50(+1.34%) |
May 17, 2005 | 37.30 | 37.42 | 36.96 | 37.38 | 2,960,946 | +0.10(+0.27%) |
May 16, 2005 | 36.98 | 37.47 | 36.90 | 37.28 | 3,205,368 | +0.40(+1.09%) |
May 13, 2005 | 36.80 | 37.17 | 36.53 | 36.88 | 4,786,621 | -0.27(-0.73%) |
May 12, 2005 | 37.26 | 37.47 | 36.90 | 37.15 | 4,250,773 | +0.28(+0.75%) |
May 11, 2005 | 36.66 | 37.02 | 36.55 | 36.87 | 4,231,494 | -0.24(-0.64%) |
May 10, 2005 | 37.29 | 37.43 | 37.08 | 37.11 | 5,354,496 | -0.40(-1.05%) |
May 09, 2005 | 37.71 | 37.71 | 37.30 | 37.51 | 5,890,025 | -0.26(-0.70%) |
May 06, 2005 | 38.01 | 38.27 | 37.75 | 37.77 | 7,575,006 | -0.16(-0.43%) |
May 05, 2005 | 37.72 | 38.06 | 37.52 | 37.93 | 5,507,299 | +0.11(+0.30%) |
May 04, 2005 | 37.64 | 37.95 | 37.35 | 37.82 | 9,230,989 | +0.32(+0.85%) |
May 03, 2005 | 37.03 | 37.64 | 36.98 | 37.50 | 9,085,037 | +0.53(+1.43%) |
May 02, 2005 | 36.84 | 37.09 | 36.36 | 36.97 | 5,680,339 | +0.28(+0.75%) |
Apr 29, 2005 | 36.49 | 36.70 | 36.21 | 36.70 | 7,007,610 | +0.29(+0.81%) |
Apr 28, 2005 | 36.55 | 36.71 | 35.93 | 36.40 | 6,009,049 | -0.14(-0.39%) |
Apr 27, 2005 | 36.53 | 36.58 | 35.91 | 36.55 | 5,446,433 | -0.11(-0.29%) |
Apr 26, 2005 | 36.56 | 37.02 | 36.48 | 36.65 | 5,737,700 | -0.23(-0.63%) |
Apr 25, 2005 | 36.73 | 37.15 | 36.65 | 36.88 | 6,577,880 | +0.23(+0.63%) |
Apr 22, 2005 | 36.56 | 36.87 | 36.41 | 36.65 | 6,323,898 | -0.06(-0.17%) |
Apr 21, 2005 | 37.01 | 37.02 | 36.42 | 36.71 | 8,948,485 | +0.30(+0.83%) |
Apr 20, 2005 | 37.19 | 37.47 | 36.41 | 36.41 | 11,810,962 | -0.90(-2.41%) |
Apr 19, 2005 | 37.03 | 37.46 | 37.03 | 37.31 | 9,424,104 | +0.28(+0.76%) |
Apr 18, 2005 | 36.50 | 37.17 | 36.25 | 37.03 | 19,611,748 | +0.58(+1.60%) |
Apr 15, 2005 | 37.03 | 37.59 | 36.04 | 36.44 | 53,362,680 | +1.83(+5.28%) |
Apr 14, 2005 | 35.70 | 35.83 | 34.61 | 34.62 | 26,854,858 | -1.23(-3.43%) |
Apr 13, 2005 | 33.77 | 36.34 | 33.54 | 35.85 | 28,429,100 | +2.07(+6.13%) |
Apr 12, 2005 | 33.92 | 33.95 | 33.20 | 33.78 | 8,655,307 | -0.35(-1.01%) |
Apr 11, 2005 | 34.09 | 34.32 | 33.90 | 34.12 | 4,570,083 | +0.04(+0.11%) |
Apr 08, 2005 | 33.98 | 34.31 | 33.90 | 34.09 | 6,518,766 | +0.19(+0.57%) |
Apr 07, 2005 | 33.41 | 34.17 | 33.33 | 33.89 | 6,916,629 | +0.28(+0.82%) |
Apr 06, 2005 | 33.48 | 33.73 | 33.14 | 33.61 | 6,918,541 | +0.22(+0.66%) |
Apr 05, 2005 | 32.40 | 33.45 | 32.40 | 33.39 | 7,418,857 | +1.18(+3.66%) |
Apr 04, 2005 | 32.33 | 32.48 | 32.06 | 32.21 | 6,774,660 | +0.09(+0.27%) |
Apr 01, 2005 | 32.82 | 32.98 | 32.06 | 32.13 | 6,843,812 | -0.57(-1.75%) |
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,445 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,668 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,555 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,186,077 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,138 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.12 | 9,094,437 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.53 | 5,290,921 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,599 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,931 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.07 | 32.53 | 32.78 | 6,374,726 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,848 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.07 | 7,627,587 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,371 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,326 | -0.45(-1.28%) |
Mar 10, 2005 | 34.89 | 35.08 | 34.62 | 34.87 | 5,160,424 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.89 | 7,537,562 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,920 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,493 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,831,076 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,822 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,604,022 | -0.09(-0.25%) |
Mar 01, 2005 | 35.27 | 35.55 | 35.13 | 35.45 | 4,290,289 | +0.31(+0.87%) |
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,625 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,778 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,911 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,190 | +0.17(+0.50%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,722 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,410 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.52 | 34.60 | 4,398,159 | -0.19(-0.54%) |
Feb 16, 2005 | 34.84 | 35.05 | 34.54 | 34.79 | 4,115,019 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,351 | +0.23(+0.67%) |
Feb 14, 2005 | 35.11 | 35.13 | 34.54 | 34.77 | 3,394,341 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,414 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,158,045 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.25 | 34.30 | 4,667,756 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.89 | 34.56 | 34.77 | 5,068,328 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,383 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,743 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,824 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,209 | +0.24(+0.69%) |
Feb 01, 2005 | 34.05 | 34.37 | 33.80 | 34.37 | 4,292,679 | +0.33(+0.96%) |
Jan 31, 2005 | 33.73 | 34.33 | 33.67 | 34.04 | 7,820,703 | +0.41(+1.23%) |
Jan 28, 2005 | 34.74 | 34.74 | 33.18 | 33.63 | 9,436,692 | -1.25(-3.58%) |
Jan 27, 2005 | 34.68 | 35.03 | 34.55 | 34.88 | 6,246,779 | +0.04(+0.13%) |
Jan 26, 2005 | 35.30 | 35.88 | 34.76 | 34.83 | 9,338,063 | +0.41(+1.19%) |
Jan 25, 2005 | 34.74 | 34.96 | 34.38 | 34.42 | 4,806,698 | +0.01(+0.02%) |
Jan 24, 2005 | 34.86 | 34.95 | 34.42 | 34.42 | 4,900,387 | -0.30(-0.87%) |
Jan 21, 2005 | 35.27 | 35.35 | 34.69 | 34.72 | 5,529,925 | -0.70(-1.97%) |
Jan 20, 2005 | 35.77 | 35.99 | 35.21 | 35.42 | 5,253,795 | -0.36(-1.00%) |
Jan 19, 2005 | 36.04 | 36.20 | 35.75 | 35.77 | 3,925,090 | -0.34(-0.94%) |
Jan 18, 2005 | 35.93 | 36.20 | 35.53 | 36.11 | 4,908,036 | +0.18(+0.51%) |
Jan 14, 2005 | 35.37 | 35.96 | 35.32 | 35.93 | 5,110,552 | +0.52(+1.47%) |
Jan 13, 2005 | 36.11 | 36.24 | 35.40 | 35.41 | 5,832,345 | -0.85(-2.35%) |
Jan 12, 2005 | 35.82 | 36.29 | 35.70 | 36.26 | 7,209,489 | +0.47(+1.32%) |
Jan 11, 2005 | 35.74 | 35.85 | 35.40 | 35.79 | 5,404,846 | +0.06(+0.16%) |
Jan 10, 2005 | 35.21 | 35.83 | 35.08 | 35.74 | 4,633,499 | +0.43(+1.21%) |
Jan 07, 2005 | 35.48 | 35.59 | 35.25 | 35.31 | 4,698,349 | -0.17(-0.48%) |
Jan 06, 2005 | 35.15 | 35.64 | 35.08 | 35.48 | 4,684,646 | +0.28(+0.80%) |
Jan 05, 2005 | 34.98 | 35.27 | 34.83 | 35.20 | 5,407,714 | +0.36(+1.05%) |
Jan 04, 2005 | 35.52 | 35.67 | 34.80 | 34.83 | 6,815,769 | -0.47(-1.33%) |
Jan 03, 2005 | 35.63 | 35.80 | 35.27 | 35.30 | 5,040,603 | -0.31(-0.88%) |
Dec 31, 2004 | 35.62 | 35.86 | 35.59 | 35.62 | 6,650,537 | -0.47(-1.30%) |
Dec 30, 2004 | 36.06 | 36.24 | 35.94 | 36.09 | 4,034,713 | +0.16(+0.44%) |
Dec 29, 2004 | 35.85 | 35.93 | 35.60 | 35.93 | 4,371,072 | -0.11(-0.31%) |
Dec 28, 2004 | 35.80 | 36.19 | 35.78 | 36.04 | 3,053,202 | +0.16(+0.44%) |
Dec 27, 2004 | 36.01 | 36.41 | 35.89 | 35.89 | 3,834,109 | -0.05(-0.14%) |
Dec 23, 2004 | 35.44 | 36.26 | 35.40 | 35.94 | 5,022,758 | +0.40(+1.13%) |
Dec 22, 2004 | 34.80 | 35.65 | 34.80 | 35.53 | 6,662,328 | +0.51(+1.45%) |
Dec 21, 2004 | 34.71 | 35.03 | 34.58 | 35.03 | 6,487,536 | +0.32(+0.92%) |
Dec 20, 2004 | 35.18 | 35.45 | 34.52 | 34.71 | 8,453,109 | -0.45(-1.29%) |
Dec 17, 2004 | 34.42 | 35.24 | 33.49 | 35.16 | 21,773,782 | -0.87(-2.40%) |
Dec 16, 2004 | 35.65 | 36.29 | 35.53 | 36.02 | 7,424,274 | +0.43(+1.20%) |
Dec 15, 2004 | 35.90 | 36.05 | 35.42 | 35.60 | 5,895,283 | -0.18(-0.49%) |
Dec 14, 2004 | 35.18 | 35.99 | 35.18 | 35.77 | 7,320,546 | +0.60(+1.69%) |
Dec 13, 2004 | 34.80 | 35.23 | 34.79 | 35.18 | 6,760,957 | +0.63(+1.84%) |
Dec 10, 2004 | 34.37 | 34.64 | 34.28 | 34.54 | 6,594,132 | +0.23(+0.66%) |
Dec 09, 2004 | 33.70 | 34.37 | 33.53 | 34.32 | 7,103,690 | +0.21(+0.63%) |
Dec 08, 2004 | 34.11 | 34.24 | 33.69 | 34.10 | 5,986,742 | +0.43(+1.27%) |
Dec 07, 2004 | 34.27 | 34.52 | 33.66 | 33.68 | 4,278,020 | -0.59(-1.72%) |
Dec 06, 2004 | 34.20 | 34.42 | 33.81 | 34.27 | 4,253,482 | +0.06(+0.18%) |
Dec 03, 2004 | 34.46 | 34.74 | 34.02 | 34.20 | 4,287,580 | -0.18(-0.53%) |
Dec 02, 2004 | 34.19 | 34.88 | 34.02 | 34.39 | 5,202,330 | +0.20(+0.59%) |
Dec 01, 2004 | 33.80 | 34.19 | 33.70 | 34.19 | 5,639,230 | +0.72(+2.14%) |
Nov 30, 2004 | 33.89 | 34.15 | 33.46 | 33.47 | 5,722,085 | -0.62(-1.82%) |
Nov 29, 2004 | 34.68 | 34.68 | 33.55 | 34.09 | 9,004,412 | -0.27(-0.79%) |
Nov 26, 2004 | 34.27 | 34.76 | 34.23 | 34.36 | 1,664,426 | -0.03(-0.07%) |
Nov 24, 2004 | 34.49 | 34.68 | 34.14 | 34.39 | 4,590,956 | +0.10(+0.29%) |
Nov 23, 2004 | 35.10 | 35.23 | 33.78 | 34.29 | 7,606,236 | -0.94(-2.67%) |
Nov 22, 2004 | 34.67 | 35.27 | 34.33 | 35.23 | 6,654,043 | +0.57(+1.65%) |
Nov 19, 2004 | 35.55 | 35.55 | 34.58 | 34.66 | 5,310,519 | -0.74(-2.09%) |
Nov 18, 2004 | 35.33 | 35.46 | 35.16 | 35.40 | 4,301,442 | +0.34(+0.97%) |
Nov 17, 2004 | 36.05 | 36.09 | 35.01 | 35.06 | 5,432,252 | -0.60(-1.67%) |
Nov 16, 2004 | 35.89 | 36.05 | 35.59 | 35.65 | 7,333,134 | -0.23(-0.65%) |
Nov 15, 2004 | 35.24 | 35.89 | 35.15 | 35.89 | 5,280,245 | +0.61(+1.73%) |
Nov 12, 2004 | 35.21 | 35.33 | 34.56 | 35.28 | 4,268,619 | +0.14(+0.39%) |
Nov 11, 2004 | 34.89 | 35.60 | 34.65 | 35.14 | 4,437,515 | +0.23(+0.67%) |
Nov 10, 2004 | 35.43 | 35.44 | 34.80 | 34.91 | 5,570,237 | -0.57(-1.61%) |
Nov 09, 2004 | 35.74 | 35.99 | 35.37 | 35.48 | 4,360,715 | -0.26(-0.74%) |
Nov 08, 2004 | 35.90 | 36.18 | 35.46 | 35.74 | 6,460,130 | -0.41(-1.13%) |
Nov 05, 2004 | 36.06 | 36.53 | 35.87 | 36.15 | 6,629,186 | +0.18(+0.49%) |
Nov 04, 2004 | 35.70 | 36.05 | 35.15 | 35.97 | 8,302,855 | +0.43(+1.22%) |
Nov 03, 2004 | 36.21 | 36.90 | 35.15 | 35.54 | 14,705,784 | +0.95(+2.74%) |
Nov 02, 2004 | 34.36 | 35.29 | 34.35 | 34.59 | 8,483,701 | -0.02(-0.05%) |
Nov 01, 2004 | 34.46 | 34.86 | 34.24 | 34.61 | 7,600,978 | +0.15(+0.44%) |
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,798 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,347 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,388,062 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,625 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,420 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,938 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,568 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,287 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,988 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,570 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.16 | 35.99 | 10,299,657 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.16 | 35.16 | 6,220,967 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,238 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,690 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,075 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.03 | 37.08 | 6,224,313 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,659 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.94 | 38.58 | 6,094,135 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,739 | +0.28(+0.73%) |
Oct 04, 2004 | 38.53 | 39.15 | 38.53 | 38.64 | 5,275,943 | +0.10(+0.26%) |