Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 41.06 | 41.64 | 41.06 | 41.42 | 4,211,266 | +0.46(+1.12%) |
Jun 29, 2005 | 41.06 | 41.15 | 40.61 | 40.96 | 2,616,438 | -0.17(-0.42%) |
Jun 28, 2005 | 40.54 | 41.13 | 40.51 | 41.13 | 2,318,553 | +0.59(+1.45%) |
Jun 27, 2005 | 40.48 | 40.69 | 40.14 | 40.54 | 2,217,535 | -0.01(-0.02%) |
Jun 24, 2005 | 40.99 | 41.23 | 40.54 | 40.55 | 5,053,550 | -0.48(-1.17%) |
Jun 23, 2005 | 41.37 | 41.50 | 41.03 | 41.03 | 2,981,511 | -0.36(-0.86%) |
Jun 22, 2005 | 41.39 | 41.63 | 41.28 | 41.39 | 2,464,990 | -0.03(-0.06%) |
Jun 21, 2005 | 41.34 | 41.48 | 41.22 | 41.41 | 2,168,514 | +0.08(+0.19%) |
Jun 20, 2005 | 41.27 | 41.56 | 41.08 | 41.34 | 2,348,467 | +0.05(+0.12%) |
Jun 17, 2005 | 41.12 | 41.46 | 41.02 | 41.29 | 3,687,539 | +0.31(+0.75%) |
Jun 16, 2005 | 41.06 | 41.08 | 40.86 | 40.98 | 4,363,497 | -0.03(-0.08%) |
Jun 15, 2005 | 41.17 | 41.30 | 40.79 | 41.01 | 3,429,905 | -0.15(-0.36%) |
Jun 14, 2005 | 41.18 | 41.23 | 40.97 | 41.16 | 3,722,935 | -0.08(-0.19%) |
Jun 13, 2005 | 41.51 | 41.75 | 41.22 | 41.23 | 2,617,847 | -0.36(-0.88%) |
Jun 10, 2005 | 41.50 | 41.69 | 41.44 | 41.60 | 2,464,833 | -0.03(-0.08%) |
Jun 09, 2005 | 41.42 | 41.66 | 41.34 | 41.63 | 2,719,022 | +0.33(+0.80%) |
Jun 08, 2005 | 41.41 | 41.60 | 41.26 | 41.30 | 3,925,910 | -0.06(-0.15%) |
Jun 07, 2005 | 41.47 | 41.66 | 41.36 | 41.36 | 3,075,951 | -0.07(-0.17%) |
Jun 06, 2005 | 41.47 | 41.52 | 41.29 | 41.43 | 1,569,612 | -0.11(-0.26%) |
Jun 03, 2005 | 41.62 | 41.73 | 41.35 | 41.54 | 2,140,636 | -0.08(-0.18%) |
Jun 02, 2005 | 41.56 | 41.72 | 41.52 | 41.62 | 2,452,304 | +0.20(+0.49%) |
Jun 01, 2005 | 41.32 | 41.52 | 41.18 | 41.41 | 2,305,084 | -0.02(-0.05%) |
May 31, 2005 | 41.76 | 41.76 | 41.41 | 41.43 | 2,956,140 | -0.33(-0.78%) |
May 27, 2005 | 41.61 | 41.79 | 41.60 | 41.76 | 2,152,069 | +0.05(+0.12%) |
May 26, 2005 | 41.57 | 41.80 | 41.46 | 41.71 | 4,139,848 | +0.30(+0.72%) |
May 25, 2005 | 41.47 | 41.69 | 41.26 | 41.41 | 3,316,045 | -0.14(-0.34%) |
May 24, 2005 | 41.46 | 41.66 | 41.41 | 41.55 | 4,317,295 | +0.22(+0.53%) |
May 23, 2005 | 41.28 | 41.36 | 41.10 | 41.33 | 2,342,829 | +0.12(+0.29%) |
May 20, 2005 | 41.41 | 41.41 | 41.18 | 41.21 | 2,318,866 | -0.14(-0.34%) |
May 19, 2005 | 41.44 | 41.44 | 41.09 | 41.35 | 1,839,149 | -0.05(-0.12%) |
May 18, 2005 | 41.38 | 41.48 | 41.30 | 41.40 | 2,653,869 | +0.03(+0.06%) |
May 17, 2005 | 40.77 | 41.38 | 40.76 | 41.37 | 2,151,443 | +0.19(+0.46%) |
May 16, 2005 | 40.67 | 41.29 | 40.67 | 41.18 | 2,757,550 | +0.31(+0.75%) |
May 13, 2005 | 41.34 | 41.47 | 40.71 | 40.88 | 3,947,523 | -0.47(-1.13%) |
May 12, 2005 | 41.18 | 41.50 | 41.08 | 41.34 | 4,481,430 | +0.19(+0.45%) |
May 11, 2005 | 40.61 | 41.47 | 40.42 | 41.16 | 6,107,894 | +0.48(+1.18%) |
May 10, 2005 | 40.51 | 40.85 | 40.39 | 40.68 | 3,917,766 | +0.17(+0.41%) |
May 09, 2005 | 40.19 | 40.61 | 39.94 | 40.51 | 3,473,601 | +0.27(+0.67%) |
May 06, 2005 | 40.42 | 40.72 | 40.21 | 40.24 | 2,176,188 | -0.22(-0.55%) |
May 05, 2005 | 40.56 | 40.90 | 40.07 | 40.47 | 4,161,931 | -0.32(-0.78%) |
May 04, 2005 | 39.87 | 40.93 | 39.84 | 40.79 | 5,389,023 | +0.94(+2.36%) |
May 03, 2005 | 39.50 | 40.03 | 39.43 | 39.85 | 3,662,951 | +0.35(+0.89%) |
May 02, 2005 | 38.95 | 39.50 | 38.92 | 39.50 | 2,688,482 | +0.58(+1.49%) |
Apr 29, 2005 | 38.73 | 39.02 | 38.44 | 38.92 | 2,846,664 | +0.31(+0.79%) |
Apr 28, 2005 | 38.27 | 38.78 | 38.18 | 38.61 | 3,494,274 | +0.34(+0.88%) |
Apr 27, 2005 | 38.21 | 38.35 | 38.02 | 38.27 | 2,980,728 | +0.06(+0.17%) |
Apr 26, 2005 | 38.28 | 38.58 | 37.47 | 38.21 | 3,983,075 | +0.06(+0.15%) |
Apr 25, 2005 | 37.67 | 38.31 | 37.63 | 38.15 | 2,779,163 | +0.61(+1.62%) |
Apr 22, 2005 | 37.80 | 37.93 | 37.21 | 37.54 | 1,833,041 | -0.37(-0.98%) |
Apr 21, 2005 | 37.64 | 37.94 | 37.51 | 37.91 | 2,711,034 | +0.63(+1.70%) |
Apr 20, 2005 | 37.48 | 37.69 | 37.28 | 37.28 | 2,279,086 | -0.20(-0.53%) |
Apr 19, 2005 | 37.84 | 37.98 | 37.47 | 37.48 | 3,119,491 | -0.34(-0.91%) |
Apr 18, 2005 | 37.57 | 38.02 | 37.51 | 37.82 | 3,639,301 | -0.04(-0.12%) |
Apr 15, 2005 | 38.71 | 38.71 | 37.86 | 37.87 | 3,939,379 | -1.09(-2.79%) |
Apr 14, 2005 | 39.52 | 39.70 | 38.82 | 38.95 | 3,809,544 | -0.60(-1.52%) |
Apr 13, 2005 | 39.59 | 39.89 | 39.41 | 39.56 | 2,425,209 | -0.10(-0.26%) |
Apr 12, 2005 | 39.62 | 40.00 | 39.18 | 39.66 | 2,941,731 | -0.09(-0.22%) |
Apr 11, 2005 | 39.04 | 39.81 | 38.98 | 39.75 | 2,650,424 | +0.59(+1.52%) |
Apr 08, 2005 | 39.24 | 39.42 | 38.95 | 39.15 | 1,692,713 | -0.22(-0.57%) |
Apr 07, 2005 | 39.61 | 39.63 | 38.98 | 39.38 | 3,871,094 | -0.27(-0.69%) |
Apr 06, 2005 | 39.91 | 40.21 | 39.63 | 39.65 | 4,029,120 | -0.26(-0.64%) |
Apr 05, 2005 | 39.17 | 39.97 | 39.14 | 39.91 | 4,056,372 | +0.57(+1.46%) |
Apr 04, 2005 | 39.37 | 39.59 | 38.92 | 39.33 | 5,963,180 | +0.28(+0.72%) |
Apr 01, 2005 | 39.04 | 39.26 | 38.48 | 39.05 | 3,768,197 | +0.06(+0.16%) |
Mar 31, 2005 | 39.08 | 39.08 | 38.34 | 38.99 | 3,803,906 | -0.26(-0.67%) |
Mar 30, 2005 | 38.48 | 39.25 | 38.48 | 39.25 | 4,638,829 | +0.69(+1.79%) |
Mar 29, 2005 | 38.50 | 38.63 | 38.32 | 38.56 | 4,175,870 | +0.12(+0.32%) |
Mar 28, 2005 | 38.25 | 38.70 | 38.24 | 38.44 | 2,654,809 | +0.24(+0.62%) |
Mar 24, 2005 | 38.42 | 38.68 | 38.20 | 38.20 | 2,732,334 | -0.10(-0.27%) |
Mar 23, 2005 | 38.34 | 38.48 | 38.16 | 38.30 | 2,926,069 | +0.06(+0.15%) |
Mar 22, 2005 | 38.21 | 38.67 | 38.21 | 38.25 | 3,672,661 | -0.03(-0.08%) |
Mar 21, 2005 | 38.57 | 38.63 | 38.18 | 38.28 | 3,423,954 | -0.38(-0.99%) |
Mar 18, 2005 | 38.46 | 38.78 | 38.39 | 38.66 | 8,548,608 | +0.20(+0.53%) |
Mar 17, 2005 | 38.28 | 38.60 | 38.18 | 38.46 | 3,515,261 | +0.18(+0.47%) |
Mar 16, 2005 | 38.31 | 38.50 | 38.15 | 38.28 | 3,660,131 | -0.03(-0.08%) |
Mar 15, 2005 | 38.34 | 38.53 | 38.18 | 38.31 | 4,385,267 | +0.08(+0.20%) |
Mar 14, 2005 | 38.05 | 38.31 | 37.93 | 38.23 | 3,679,082 | +0.25(+0.66%) |
Mar 11, 2005 | 38.41 | 38.53 | 37.95 | 37.98 | 6,217,369 | -0.66(-1.72%) |
Mar 10, 2005 | 38.50 | 38.85 | 38.46 | 38.65 | 3,367,572 | -0.01(-0.02%) |
Mar 09, 2005 | 38.44 | 38.65 | 38.34 | 38.65 | 3,052,615 | +0.07(+0.18%) |
Mar 08, 2005 | 38.03 | 38.64 | 37.98 | 38.58 | 4,202,652 | +0.43(+1.12%) |
Mar 07, 2005 | 37.99 | 38.57 | 37.90 | 38.16 | 3,652,614 | -0.11(-0.30%) |
Mar 04, 2005 | 38.28 | 38.34 | 38.02 | 38.27 | 2,254,184 | +0.16(+0.42%) |
Mar 03, 2005 | 38.16 | 38.53 | 37.87 | 38.11 | 1,975,249 | -0.03(-0.07%) |
Mar 02, 2005 | 37.54 | 38.39 | 37.52 | 38.14 | 3,126,069 | +0.15(+0.39%) |
Mar 01, 2005 | 37.86 | 38.19 | 37.78 | 37.99 | 2,204,849 | +0.18(+0.47%) |
Feb 28, 2005 | 38.18 | 38.34 | 37.79 | 37.81 | 2,844,628 | -0.38(-0.99%) |
Feb 25, 2005 | 37.74 | 38.31 | 37.67 | 38.19 | 2,773,681 | +0.36(+0.96%) |
Feb 24, 2005 | 37.45 | 37.90 | 37.45 | 37.82 | 3,384,799 | +0.44(+1.18%) |
Feb 23, 2005 | 37.51 | 37.72 | 37.38 | 37.38 | 3,548,464 | -0.08(-0.20%) |
Feb 22, 2005 | 37.67 | 38.04 | 37.44 | 37.46 | 2,312,915 | -0.33(-0.88%) |
Feb 18, 2005 | 37.96 | 37.96 | 37.70 | 37.79 | 1,912,446 | -0.07(-0.19%) |
Feb 17, 2005 | 38.18 | 38.27 | 37.86 | 37.86 | 2,916,202 | -0.42(-1.08%) |
Feb 16, 2005 | 38.09 | 38.46 | 38.09 | 38.28 | 2,132,179 | -0.01(-0.02%) |
Feb 15, 2005 | 37.83 | 38.37 | 37.70 | 38.28 | 2,717,612 | +0.38(+0.99%) |
Feb 14, 2005 | 38.02 | 38.30 | 37.91 | 37.91 | 1,596,863 | -0.20(-0.54%) |
Feb 11, 2005 | 38.09 | 38.35 | 37.76 | 38.11 | 3,437,109 | -0.01(-0.02%) |
Feb 10, 2005 | 37.32 | 38.21 | 37.23 | 38.12 | 4,260,600 | +0.80(+2.14%) |
Feb 09, 2005 | 37.42 | 37.51 | 37.21 | 37.32 | 1,876,581 | -0.16(-0.43%) |
Feb 08, 2005 | 37.21 | 37.53 | 37.19 | 37.48 | 2,280,182 | +0.36(+0.96%) |
Feb 07, 2005 | 36.78 | 37.19 | 36.65 | 37.12 | 2,868,121 | +0.31(+0.85%) |
Feb 04, 2005 | 37.03 | 37.21 | 36.81 | 36.81 | 3,972,582 | -0.43(-1.15%) |
Feb 03, 2005 | 37.32 | 37.58 | 37.17 | 37.24 | 2,622,546 | -0.36(-0.95%) |
Feb 02, 2005 | 37.42 | 37.82 | 37.38 | 37.59 | 2,722,154 | +0.10(+0.27%) |
Feb 01, 2005 | 36.91 | 37.58 | 36.75 | 37.49 | 4,598,579 | +0.58(+1.57%) |
Jan 31, 2005 | 36.57 | 37.02 | 36.48 | 36.91 | 5,858,247 | +0.91(+2.54%) |
Jan 28, 2005 | 36.39 | 36.45 | 35.37 | 36.00 | 4,846,973 | -0.01(-0.04%) |
Jan 27, 2005 | 35.76 | 36.58 | 35.60 | 36.01 | 6,154,096 | +0.75(+2.12%) |
Jan 26, 2005 | 34.86 | 35.29 | 34.79 | 35.26 | 2,755,827 | +0.62(+1.79%) |
Jan 25, 2005 | 34.87 | 35.07 | 34.63 | 34.65 | 2,344,395 | -0.13(-0.39%) |
Jan 24, 2005 | 35.05 | 35.16 | 34.77 | 34.78 | 2,687,072 | -0.18(-0.51%) |
Jan 21, 2005 | 35.12 | 35.35 | 34.83 | 34.96 | 3,533,429 | -0.16(-0.45%) |
Jan 20, 2005 | 35.40 | 35.77 | 35.12 | 35.12 | 3,743,295 | -0.57(-1.59%) |
Jan 19, 2005 | 36.11 | 36.12 | 35.60 | 35.69 | 2,300,072 | -0.41(-1.13%) |
Jan 18, 2005 | 35.76 | 36.19 | 35.67 | 36.09 | 3,221,135 | +0.34(+0.95%) |
Jan 14, 2005 | 35.44 | 35.92 | 35.44 | 35.76 | 3,975,871 | +0.42(+1.17%) |
Jan 13, 2005 | 35.60 | 35.75 | 35.33 | 35.34 | 4,339,691 | -0.29(-0.81%) |
Jan 12, 2005 | 35.09 | 35.73 | 35.09 | 35.63 | 4,771,640 | +0.45(+1.27%) |
Jan 11, 2005 | 34.96 | 35.43 | 34.74 | 35.18 | 5,763,807 | +0.06(+0.18%) |
Jan 10, 2005 | 34.93 | 35.44 | 34.70 | 35.12 | 4,870,309 | +0.15(+0.42%) |
Jan 07, 2005 | 34.80 | 35.12 | 34.59 | 34.97 | 3,379,944 | +0.17(+0.48%) |
Jan 06, 2005 | 34.88 | 35.39 | 34.65 | 34.80 | 4,737,341 | -0.08(-0.22%) |
Jan 05, 2005 | 34.03 | 35.12 | 33.63 | 34.88 | 10,916,183 | +0.86(+2.51%) |
Jan 04, 2005 | 34.47 | 34.47 | 33.55 | 34.03 | 14,868,875 | -0.59(-1.70%) |
Jan 03, 2005 | 35.37 | 35.53 | 34.54 | 34.61 | 8,235,688 | -0.86(-2.41%) |
Dec 31, 2004 | 35.47 | 35.83 | 35.33 | 35.47 | 3,065,771 | -0.03(-0.09%) |
Dec 30, 2004 | 35.46 | 35.63 | 35.15 | 35.50 | 3,848,698 | +0.22(+0.63%) |
Dec 29, 2004 | 35.59 | 35.76 | 34.90 | 35.28 | 9,842,262 | -0.96(-2.66%) |
Dec 28, 2004 | 36.80 | 36.87 | 36.23 | 36.24 | 7,042,425 | -0.40(-1.08%) |
Dec 27, 2004 | 37.56 | 37.56 | 36.57 | 36.64 | 5,194,192 | -1.00(-2.65%) |
Dec 23, 2004 | 37.54 | 37.76 | 37.45 | 37.63 | 1,619,416 | +0.09(+0.24%) |
Dec 22, 2004 | 37.03 | 37.61 | 36.98 | 37.54 | 4,062,636 | +0.77(+2.08%) |
Dec 21, 2004 | 37.48 | 37.56 | 36.71 | 36.78 | 6,150,024 | -0.95(-2.51%) |
Dec 20, 2004 | 37.63 | 37.88 | 37.63 | 37.72 | 2,010,488 | +0.10(+0.25%) |
Dec 17, 2004 | 37.45 | 37.93 | 37.45 | 37.63 | 3,792,003 | -0.21(-0.56%) |
Dec 16, 2004 | 37.91 | 37.93 | 37.63 | 37.84 | 3,186,679 | -0.08(-0.20%) |
Dec 15, 2004 | 37.99 | 38.09 | 37.67 | 37.91 | 3,283,625 | -0.21(-0.55%) |
Dec 14, 2004 | 38.53 | 38.56 | 37.77 | 38.12 | 4,418,783 | -0.44(-1.14%) |
Dec 13, 2004 | 38.30 | 38.74 | 38.09 | 38.57 | 2,811,112 | +0.61(+1.60%) |
Dec 10, 2004 | 37.52 | 38.11 | 37.52 | 37.96 | 2,708,842 | +0.27(+0.73%) |
Dec 09, 2004 | 37.24 | 37.70 | 37.18 | 37.68 | 3,517,140 | -0.06(-0.17%) |
Dec 08, 2004 | 38.29 | 38.31 | 36.75 | 37.75 | 7,973,042 | -0.70(-1.81%) |
Dec 07, 2004 | 39.11 | 39.11 | 38.38 | 38.44 | 5,204,529 | -0.89(-2.27%) |
Dec 06, 2004 | 39.30 | 39.43 | 39.21 | 39.34 | 3,181,198 | -0.01(-0.02%) |
Dec 03, 2004 | 39.14 | 39.44 | 39.13 | 39.34 | 2,473,290 | +0.09(+0.23%) |
Dec 02, 2004 | 39.22 | 39.32 | 39.01 | 39.26 | 3,475,324 | +0.04(+0.10%) |
Dec 01, 2004 | 38.85 | 39.24 | 38.81 | 39.22 | 3,013,305 | +0.37(+0.95%) |
Nov 30, 2004 | 38.31 | 38.87 | 38.31 | 38.85 | 4,215,338 | +0.50(+1.32%) |
Nov 29, 2004 | 37.74 | 38.37 | 37.74 | 38.34 | 3,881,274 | +0.33(+0.86%) |
Nov 26, 2004 | 37.83 | 38.06 | 37.80 | 38.02 | 1,388,406 | +0.22(+0.57%) |
Nov 24, 2004 | 37.70 | 37.95 | 37.70 | 37.80 | 2,625,992 | +0.10(+0.27%) |
Nov 23, 2004 | 37.58 | 37.78 | 37.57 | 37.70 | 4,414,084 | +0.11(+0.31%) |
Nov 22, 2004 | 37.13 | 37.77 | 37.04 | 37.58 | 2,398,271 | +0.33(+0.87%) |
Nov 19, 2004 | 37.40 | 37.51 | 37.16 | 37.26 | 2,012,211 | -0.17(-0.46%) |
Nov 18, 2004 | 37.19 | 37.51 | 37.03 | 37.43 | 2,107,277 | +0.40(+1.09%) |
Nov 17, 2004 | 37.07 | 37.51 | 36.99 | 37.03 | 2,753,321 | +0.02(+0.05%) |
Nov 16, 2004 | 37.26 | 37.32 | 36.91 | 37.01 | 1,678,774 | -0.21(-0.57%) |
Nov 15, 2004 | 37.19 | 37.43 | 37.10 | 37.22 | 1,862,172 | -0.17(-0.46%) |
Nov 12, 2004 | 37.02 | 37.39 | 36.85 | 37.39 | 2,425,679 | +0.37(+1.00%) |
Nov 11, 2004 | 36.81 | 37.09 | 36.78 | 37.02 | 2,316,360 | +0.30(+0.82%) |
Nov 10, 2004 | 36.41 | 36.80 | 36.27 | 36.72 | 2,099,133 | +0.32(+0.88%) |
Nov 09, 2004 | 36.59 | 36.68 | 36.34 | 36.40 | 1,419,260 | -0.12(-0.33%) |
Nov 08, 2004 | 36.36 | 36.61 | 36.15 | 36.52 | 3,109,311 | +0.22(+0.62%) |
Nov 05, 2004 | 35.76 | 36.39 | 35.75 | 36.30 | 2,731,081 | +0.57(+1.61%) |
Nov 04, 2004 | 35.69 | 35.76 | 35.48 | 35.72 | 2,693,493 | +0.04(+0.11%) |
Nov 03, 2004 | 35.44 | 35.87 | 35.28 | 35.69 | 4,350,028 | +1.14(+3.29%) |
Nov 02, 2004 | 35.60 | 35.75 | 34.39 | 34.55 | 4,468,430 | -1.07(-3.01%) |
Nov 01, 2004 | 35.28 | 35.63 | 35.25 | 35.62 | 2,088,326 | +0.45(+1.27%) |
Oct 29, 2004 | 35.12 | 35.39 | 35.01 | 35.18 | 2,151,600 | +0.06(+0.16%) |
Oct 28, 2004 | 35.10 | 35.40 | 34.96 | 35.12 | 2,910,721 | +0.06(+0.16%) |
Oct 27, 2004 | 34.61 | 35.06 | 34.55 | 35.06 | 2,316,987 | +0.34(+0.97%) |
Oct 26, 2004 | 34.06 | 34.81 | 33.88 | 34.72 | 2,650,267 | +0.56(+1.64%) |
Oct 25, 2004 | 34.00 | 34.44 | 33.84 | 34.16 | 2,638,521 | -0.02(-0.06%) |
Oct 22, 2004 | 34.15 | 34.41 | 33.96 | 34.18 | 1,915,578 | +0.03(+0.09%) |
Oct 21, 2004 | 33.65 | 34.32 | 33.64 | 34.15 | 2,371,333 | +0.40(+1.19%) |
Oct 20, 2004 | 33.76 | 33.94 | 33.32 | 33.74 | 2,871,567 | -0.02(-0.06%) |
Oct 19, 2004 | 33.84 | 34.27 | 33.66 | 33.76 | 2,911,974 | +0.10(+0.30%) |
Oct 18, 2004 | 34.36 | 34.46 | 33.59 | 33.66 | 3,758,174 | -0.72(-2.10%) |
Oct 15, 2004 | 34.48 | 34.63 | 34.36 | 34.38 | 3,415,496 | -0.07(-0.20%) |
Oct 14, 2004 | 34.70 | 34.86 | 34.45 | 34.45 | 2,518,866 | -0.45(-1.28%) |
Oct 13, 2004 | 35.76 | 35.81 | 34.84 | 34.90 | 1,727,795 | -0.49(-1.37%) |
Oct 12, 2004 | 35.31 | 35.39 | 35.16 | 35.39 | 2,316,830 | -0.05(-0.14%) |
Oct 11, 2004 | 35.53 | 35.69 | 35.39 | 35.44 | 1,444,632 | +0.05(+0.14%) |
Oct 08, 2004 | 35.92 | 36.04 | 35.31 | 35.39 | 2,511,348 | -0.54(-1.49%) |
Oct 07, 2004 | 36.06 | 36.15 | 35.87 | 35.92 | 2,626,148 | -0.03(-0.09%) |
Oct 06, 2004 | 36.08 | 36.08 | 35.40 | 35.95 | 3,394,823 | -0.13(-0.37%) |
Oct 05, 2004 | 36.08 | 36.30 | 35.99 | 36.09 | 2,673,133 | -0.05(-0.14%) |
Oct 04, 2004 | 36.08 | 36.23 | 35.67 | 36.14 | 3,484,408 | +0.18(+0.50%) |
Oct 01, 2004 | 35.76 | 36.04 | 35.65 | 35.96 | 4,314,789 | +0.34(+0.97%) |
Sep 30, 2004 | 35.11 | 35.76 | 35.09 | 35.62 | 2,509,312 | +0.44(+1.25%) |
Sep 29, 2004 | 35.31 | 35.31 | 34.86 | 35.18 | 2,862,169 | -0.26(-0.74%) |
Sep 28, 2004 | 34.80 | 35.55 | 34.67 | 35.44 | 3,459,819 | +0.55(+1.57%) |
Sep 27, 2004 | 34.80 | 35.05 | 34.57 | 34.89 | 2,794,354 | +0.18(+0.52%) |
Sep 24, 2004 | 33.96 | 34.84 | 33.96 | 34.71 | 2,381,043 | +0.75(+2.22%) |
Sep 23, 2004 | 34.16 | 34.16 | 33.79 | 33.96 | 1,746,119 | -0.14(-0.41%) |
Sep 22, 2004 | 34.48 | 34.48 | 34.01 | 34.10 | 2,585,898 | -0.42(-1.22%) |
Sep 21, 2004 | 34.61 | 34.88 | 34.47 | 34.52 | 1,806,260 | -0.13(-0.37%) |
Sep 20, 2004 | 34.77 | 34.88 | 34.43 | 34.65 | 2,433,353 | -0.26(-0.75%) |
Sep 17, 2004 | 34.78 | 35.12 | 34.76 | 34.91 | 2,431,160 | +0.30(+0.87%) |
Sep 16, 2004 | 34.42 | 34.76 | 34.42 | 34.61 | 1,195,611 | +0.19(+0.54%) |
Sep 15, 2004 | 34.45 | 34.53 | 34.24 | 34.42 | 2,107,120 | -0.05(-0.15%) |
Sep 14, 2004 | 34.48 | 34.59 | 34.36 | 34.47 | 1,634,138 | +0.04(+0.13%) |
Sep 13, 2004 | 34.67 | 34.72 | 34.42 | 34.43 | 2,234,137 | -0.20(-0.57%) |
Sep 10, 2004 | 34.59 | 34.63 | 34.36 | 34.63 | 1,478,774 | +0.04(+0.11%) |
Sep 09, 2004 | 34.80 | 34.89 | 34.52 | 34.59 | 1,848,860 | -0.21(-0.61%) |
Sep 08, 2004 | 34.73 | 34.91 | 34.67 | 34.80 | 1,914,012 | +0.00(+0.00%) |
Sep 07, 2004 | 34.94 | 35.12 | 34.66 | 34.80 | 2,547,840 | -0.13(-0.38%) |
Sep 03, 2004 | 34.94 | 35.11 | 34.89 | 34.93 | 1,780,418 | -0.01(-0.02%) |
Sep 02, 2004 | 34.68 | 35.10 | 34.57 | 34.94 | 2,854,809 | +0.29(+0.83%) |
Sep 01, 2004 | 34.45 | 34.74 | 34.36 | 34.65 | 1,892,712 | +0.31(+0.91%) |
Aug 31, 2004 | 34.30 | 34.43 | 34.13 | 34.34 | 2,319,963 | +0.04(+0.11%) |
Aug 30, 2004 | 33.84 | 34.50 | 33.84 | 34.30 | 2,537,973 | +0.20(+0.60%) |
Aug 27, 2004 | 34.06 | 34.16 | 33.88 | 34.10 | 1,850,582 | +0.10(+0.28%) |
Aug 26, 2004 | 34.45 | 34.48 | 33.80 | 34.00 | 5,503,823 | -0.74(-2.13%) |
Aug 25, 2004 | 34.55 | 35.41 | 34.49 | 34.74 | 2,537,033 | +0.19(+0.54%) |
Aug 24, 2004 | 34.61 | 34.70 | 34.41 | 34.56 | 1,928,264 | +0.15(+0.45%) |
Aug 23, 2004 | 34.59 | 34.72 | 34.37 | 34.40 | 1,600,465 | -0.24(-0.70%) |
Aug 20, 2004 | 34.51 | 34.68 | 34.38 | 34.65 | 1,539,072 | +0.13(+0.39%) |
Aug 19, 2004 | 34.32 | 34.58 | 34.20 | 34.51 | 2,030,848 | +0.15(+0.43%) |
Aug 18, 2004 | 34.32 | 34.66 | 34.30 | 34.36 | 3,195,137 | -0.14(-0.41%) |
Aug 17, 2004 | 34.55 | 34.88 | 34.45 | 34.50 | 2,384,802 | -0.04(-0.11%) |
Aug 16, 2004 | 33.83 | 34.60 | 33.78 | 34.54 | 3,012,991 | +0.72(+2.11%) |
Aug 13, 2004 | 33.39 | 33.87 | 33.31 | 33.83 | 1,844,944 | +0.44(+1.32%) |
Aug 12, 2004 | 33.78 | 33.85 | 33.23 | 33.39 | 2,596,704 | -0.46(-1.36%) |
Aug 11, 2004 | 33.78 | 34.24 | 33.68 | 33.85 | 2,339,383 | -0.13(-0.39%) |
Aug 10, 2004 | 33.67 | 33.99 | 33.53 | 33.98 | 3,922,778 | +0.33(+0.99%) |
Aug 09, 2004 | 33.78 | 34.11 | 33.44 | 33.65 | 3,082,842 | -0.04(-0.11%) |
Aug 06, 2004 | 33.84 | 34.26 | 33.60 | 33.69 | 3,116,358 | -0.27(-0.79%) |
Aug 05, 2004 | 34.48 | 34.59 | 33.94 | 33.96 | 1,865,304 | -0.57(-1.66%) |
Aug 04, 2004 | 34.32 | 34.65 | 34.17 | 34.53 | 1,768,359 | +0.05(+0.15%) |
Aug 03, 2004 | 34.48 | 34.66 | 34.35 | 34.48 | 3,107,901 | +0.16(+0.47%) |
Aug 02, 2004 | 33.85 | 34.45 | 33.66 | 34.32 | 2,620,667 | +0.49(+1.43%) |
Jul 30, 2004 | 33.98 | 34.11 | 33.58 | 33.83 | 1,350,192 | -0.22(-0.64%) |
Jul 29, 2004 | 34.13 | 34.31 | 33.83 | 34.05 | 2,322,155 | +0.15(+0.45%) |
Jul 28, 2004 | 33.46 | 33.97 | 33.40 | 33.90 | 2,309,156 | +0.44(+1.32%) |
Jul 27, 2004 | 32.72 | 33.56 | 32.69 | 33.46 | 4,343,763 | +0.13(+0.38%) |
Jul 26, 2004 | 33.82 | 34.00 | 33.11 | 33.33 | 4,063,263 | -0.65(-1.92%) |
Jul 23, 2004 | 33.94 | 34.16 | 33.73 | 33.98 | 2,170,080 | -0.06(-0.19%) |
Jul 22, 2004 | 34.45 | 34.65 | 33.73 | 34.04 | 5,150,183 | -0.63(-1.80%) |
Jul 21, 2004 | 35.14 | 35.42 | 34.67 | 34.67 | 3,616,122 | -0.51(-1.45%) |
Jul 20, 2004 | 34.73 | 35.19 | 34.70 | 35.18 | 3,760,836 | +0.29(+0.82%) |
Jul 19, 2004 | 34.93 | 35.14 | 34.79 | 34.89 | 2,998,896 | -0.03(-0.09%) |
Jul 16, 2004 | 34.47 | 35.13 | 34.29 | 34.93 | 6,086,281 | +0.66(+1.92%) |
Jul 15, 2004 | 34.46 | 34.64 | 34.22 | 34.27 | 2,848,700 | -0.22(-0.63%) |
Jul 14, 2004 | 34.67 | 34.86 | 34.30 | 34.49 | 3,215,027 | -0.33(-0.94%) |
Jul 13, 2004 | 34.48 | 34.83 | 34.38 | 34.81 | 2,764,754 | +0.11(+0.33%) |
Jul 12, 2004 | 34.22 | 34.73 | 34.19 | 34.70 | 4,800,928 | +0.22(+0.65%) |
Jul 09, 2004 | 34.03 | 34.58 | 34.01 | 34.47 | 3,158,645 | +0.44(+1.29%) |
Jul 08, 2004 | 33.87 | 34.45 | 33.75 | 34.03 | 5,479,234 | +0.17(+0.49%) |
Jul 07, 2004 | 33.08 | 33.92 | 33.06 | 33.87 | 6,964,587 | +0.79(+2.39%) |
Jul 06, 2004 | 32.76 | 33.12 | 32.67 | 33.07 | 2,435,232 | +0.15(+0.45%) |
Jul 02, 2004 | 32.84 | 33.07 | 32.60 | 32.93 | 1,511,194 | +0.09(+0.27%) |