Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.39 | 37.39 | 36.37 | 36.47 | 1,199,786 | -0.82(-2.19%) |
Jul 28, 2005 | 36.42 | 37.41 | 35.76 | 37.29 | 2,424,956 | +0.83(+2.28%) |
Jul 27, 2005 | 36.53 | 36.53 | 35.46 | 36.45 | 2,740,810 | -0.08(-0.22%) |
Jul 26, 2005 | 36.77 | 36.96 | 36.28 | 36.53 | 1,409,534 | -0.34(-0.91%) |
Jul 25, 2005 | 36.80 | 37.70 | 36.48 | 36.87 | 2,426,424 | +0.14(+0.37%) |
Jul 22, 2005 | 36.77 | 36.77 | 36.40 | 36.74 | 1,190,713 | +0.09(+0.25%) |
Jul 21, 2005 | 36.58 | 36.79 | 35.63 | 36.64 | 2,134,358 | +0.24(+0.66%) |
Jul 20, 2005 | 35.56 | 36.49 | 35.56 | 36.40 | 1,189,478 | +0.67(+1.89%) |
Jul 19, 2005 | 35.39 | 36.07 | 35.33 | 35.73 | 1,767,382 | +0.11(+0.31%) |
Jul 18, 2005 | 35.66 | 36.64 | 35.26 | 35.62 | 2,581,402 | -0.07(-0.20%) |
Jul 15, 2005 | 35.25 | 35.72 | 34.84 | 35.69 | 1,657,999 | +0.59(+1.68%) |
Jul 14, 2005 | 35.56 | 35.78 | 34.66 | 35.10 | 2,660,726 | -0.36(-1.02%) |
Jul 13, 2005 | 35.48 | 35.78 | 35.04 | 35.47 | 1,992,062 | +0.16(+0.46%) |
Jul 12, 2005 | 34.33 | 35.62 | 34.33 | 35.30 | 3,385,719 | +0.84(+2.44%) |
Jul 11, 2005 | 34.06 | 34.60 | 33.81 | 34.46 | 3,657,937 | +1.04(+3.12%) |
Jul 08, 2005 | 31.74 | 33.60 | 31.52 | 33.42 | 3,164,119 | +1.60(+5.03%) |
Jul 07, 2005 | 31.48 | 31.97 | 31.46 | 31.82 | 1,516,893 | -0.27(-0.83%) |
Jul 06, 2005 | 31.90 | 32.35 | 31.81 | 32.08 | 1,899,254 | +0.19(+0.61%) |
Jul 05, 2005 | 31.11 | 32.05 | 30.55 | 31.89 | 2,316,252 | +0.76(+2.43%) |
Jul 01, 2005 | 30.72 | 31.50 | 30.72 | 31.13 | 1,626,347 | +0.51(+1.67%) |
Jun 30, 2005 | 32.13 | 32.32 | 30.55 | 30.62 | 3,394,816 | -1.44(-4.49%) |
Jun 29, 2005 | 31.90 | 32.23 | 31.31 | 32.06 | 1,659,237 | +0.31(+0.98%) |
Jun 28, 2005 | 31.42 | 31.99 | 31.42 | 31.75 | 1,779,528 | +0.43(+1.39%) |
Jun 27, 2005 | 31.93 | 32.19 | 30.87 | 31.31 | 4,485,825 | -0.76(-2.36%) |
Jun 24, 2005 | 32.76 | 32.82 | 31.68 | 32.07 | 3,606,509 | -0.51(-1.57%) |
Jun 23, 2005 | 34.45 | 34.58 | 32.16 | 32.58 | 3,934,061 | -1.68(-4.91%) |
Jun 22, 2005 | 33.90 | 34.40 | 33.75 | 34.27 | 2,415,020 | +0.42(+1.24%) |
Jun 21, 2005 | 34.91 | 35.14 | 33.49 | 33.85 | 3,173,542 | -0.23(-0.67%) |
Jun 20, 2005 | 34.20 | 34.69 | 33.92 | 34.07 | 1,867,061 | -0.36(-1.05%) |
Jun 17, 2005 | 35.43 | 35.52 | 34.42 | 34.44 | 2,213,501 | -0.78(-2.21%) |
Jun 16, 2005 | 34.72 | 35.45 | 34.52 | 35.21 | 2,230,033 | +0.40(+1.13%) |
Jun 15, 2005 | 35.52 | 35.82 | 33.73 | 34.82 | 5,594,097 | -0.48(-1.36%) |
Jun 14, 2005 | 33.75 | 35.59 | 33.36 | 35.30 | 6,211,726 | +1.46(+4.31%) |
Jun 13, 2005 | 33.99 | 34.47 | 33.55 | 33.84 | 2,129,674 | -0.15(-0.44%) |
Jun 10, 2005 | 34.39 | 34.82 | 33.50 | 33.99 | 2,114,035 | -0.27(-0.79%) |
Jun 09, 2005 | 34.20 | 34.42 | 33.04 | 34.26 | 3,750,655 | +0.12(+0.34%) |
Jun 08, 2005 | 34.49 | 34.94 | 33.90 | 34.14 | 2,319,360 | -0.19(-0.55%) |
Jun 07, 2005 | 34.17 | 35.28 | 33.89 | 34.33 | 4,696,944 | +0.28(+0.82%) |
Jun 06, 2005 | 35.88 | 35.89 | 33.85 | 34.05 | 4,598,893 | -1.59(-4.45%) |
Jun 03, 2005 | 36.02 | 36.86 | 35.29 | 35.64 | 8,693,518 | +1.05(+3.03%) |
Jun 02, 2005 | 32.60 | 34.84 | 31.82 | 34.59 | 10,875,565 | +2.23(+6.91%) |
Jun 01, 2005 | 30.47 | 33.54 | 30.12 | 32.36 | 8,897,920 | +2.01(+6.62%) |
May 31, 2005 | 29.77 | 30.41 | 29.24 | 30.35 | 5,489,914 | +1.01(+3.44%) |
May 27, 2005 | 29.15 | 29.86 | 28.93 | 29.34 | 2,339,682 | +0.25(+0.87%) |
May 26, 2005 | 28.79 | 29.12 | 28.60 | 29.08 | 2,708,785 | +0.58(+2.05%) |
May 25, 2005 | 29.15 | 29.47 | 28.42 | 28.50 | 3,347,275 | -0.60(-2.05%) |
May 24, 2005 | 29.52 | 29.80 | 28.96 | 29.10 | 5,055,494 | -0.82(-2.75%) |
May 23, 2005 | 30.59 | 30.63 | 29.46 | 29.92 | 5,169,107 | -0.67(-2.18%) |
May 20, 2005 | 31.05 | 31.09 | 30.45 | 30.59 | 1,775,286 | -0.47(-1.52%) |
May 19, 2005 | 30.72 | 31.16 | 30.06 | 31.06 | 2,903,689 | +0.65(+2.15%) |
May 18, 2005 | 30.25 | 31.33 | 29.89 | 30.41 | 5,042,835 | +1.04(+3.55%) |
May 17, 2005 | 28.88 | 29.52 | 28.35 | 29.36 | 3,426,752 | +0.49(+1.71%) |
May 16, 2005 | 28.08 | 29.18 | 27.41 | 28.87 | 5,121,925 | +0.49(+1.71%) |
May 13, 2005 | 29.12 | 29.28 | 28.25 | 28.39 | 4,628,229 | -0.52(-1.79%) |
May 12, 2005 | 29.73 | 29.90 | 28.59 | 28.90 | 6,259,623 | -1.00(-3.36%) |
May 11, 2005 | 30.45 | 30.77 | 29.07 | 29.91 | 7,897,904 | -0.43(-1.41%) |
May 10, 2005 | 30.65 | 31.09 | 30.09 | 30.34 | 4,900,773 | -0.51(-1.64%) |
May 09, 2005 | 30.45 | 31.08 | 29.96 | 30.84 | 6,553,616 | -0.52(-1.67%) |
May 06, 2005 | 32.09 | 32.21 | 31.28 | 31.36 | 2,165,575 | -0.49(-1.53%) |
May 05, 2005 | 32.13 | 32.82 | 31.20 | 31.85 | 4,691,407 | -0.27(-0.83%) |
May 04, 2005 | 30.10 | 32.36 | 29.84 | 32.12 | 9,850,468 | +1.48(+4.82%) |
May 03, 2005 | 31.95 | 32.08 | 30.54 | 30.64 | 9,765,166 | -2.15(-6.56%) |
May 02, 2005 | 34.48 | 34.53 | 32.08 | 32.79 | 5,651,744 | -1.50(-4.38%) |
Apr 29, 2005 | 35.65 | 35.93 | 33.49 | 34.29 | 4,448,029 | -0.36(-1.05%) |
Apr 28, 2005 | 36.20 | 36.76 | 34.01 | 34.66 | 4,937,769 | -0.77(-2.18%) |
Apr 27, 2005 | 36.28 | 36.85 | 34.87 | 35.43 | 2,627,972 | -1.08(-2.95%) |
Apr 26, 2005 | 35.54 | 37.65 | 35.54 | 36.50 | 4,416,259 | +0.97(+2.72%) |
Apr 25, 2005 | 34.83 | 36.21 | 34.43 | 35.54 | 4,947,461 | +1.20(+3.49%) |
Apr 22, 2005 | 36.04 | 36.59 | 33.70 | 34.34 | 5,052,141 | -1.71(-4.74%) |
Apr 21, 2005 | 36.11 | 36.40 | 34.35 | 36.05 | 8,295,447 | +0.21(+0.60%) |
Apr 20, 2005 | 36.42 | 37.40 | 35.68 | 35.83 | 8,036,016 | -2.55(-6.63%) |
Apr 19, 2005 | 38.83 | 39.81 | 37.93 | 38.38 | 2,801,284 | +0.09(+0.24%) |
Apr 18, 2005 | 38.98 | 39.32 | 37.87 | 38.29 | 1,780,056 | -0.46(-1.19%) |
Apr 15, 2005 | 40.16 | 40.37 | 37.57 | 38.75 | 5,266,127 | -1.52(-3.76%) |
Apr 14, 2005 | 42.12 | 42.29 | 40.09 | 40.27 | 2,389,584 | -1.69(-4.03%) |
Apr 13, 2005 | 41.46 | 43.13 | 41.31 | 41.96 | 3,005,536 | +0.18(+0.43%) |
Apr 12, 2005 | 41.18 | 41.78 | 40.32 | 41.77 | 2,187,958 | +1.26(+3.12%) |
Apr 11, 2005 | 40.89 | 41.52 | 40.31 | 40.51 | 1,298,500 | -0.38(-0.93%) |
Apr 08, 2005 | 42.31 | 42.42 | 40.81 | 40.89 | 1,785,442 | -1.20(-2.86%) |
Apr 07, 2005 | 42.01 | 43.21 | 41.50 | 42.10 | 2,526,197 | +0.61(+1.47%) |
Apr 06, 2005 | 41.23 | 42.36 | 41.23 | 41.49 | 1,573,179 | +0.26(+0.63%) |
Apr 05, 2005 | 41.33 | 42.31 | 40.61 | 41.23 | 2,961,700 | -0.01(-0.03%) |
Apr 04, 2005 | 42.94 | 43.02 | 41.04 | 41.24 | 4,708,521 | -1.54(-3.59%) |
Apr 01, 2005 | 43.91 | 44.05 | 42.12 | 42.78 | 3,300,695 | -1.10(-2.51%) |
Mar 31, 2005 | 44.88 | 44.89 | 43.72 | 43.88 | 1,740,534 | -0.97(-2.17%) |
Mar 30, 2005 | 43.98 | 44.95 | 43.67 | 44.85 | 1,521,131 | +0.78(+1.76%) |
Mar 29, 2005 | 45.99 | 46.11 | 43.89 | 44.07 | 2,942,034 | -2.08(-4.51%) |
Mar 28, 2005 | 46.03 | 46.52 | 45.67 | 46.15 | 1,151,116 | +0.49(+1.08%) |
Mar 24, 2005 | 44.98 | 46.00 | 44.76 | 45.66 | 1,910,630 | +0.87(+1.95%) |
Mar 23, 2005 | 45.16 | 45.78 | 44.17 | 44.79 | 2,777,991 | -0.49(-1.09%) |
Mar 22, 2005 | 46.24 | 46.64 | 45.18 | 45.28 | 1,448,380 | -1.10(-2.37%) |
Mar 21, 2005 | 46.59 | 47.13 | 45.82 | 46.38 | 1,409,984 | -0.21(-0.46%) |
Mar 18, 2005 | 47.16 | 47.62 | 46.03 | 46.59 | 1,731,363 | -0.71(-1.49%) |
Mar 17, 2005 | 46.68 | 47.64 | 46.57 | 47.30 | 1,636,474 | +0.74(+1.58%) |
Mar 16, 2005 | 47.74 | 49.52 | 46.13 | 46.56 | 5,140,969 | -0.63(-1.34%) |
Mar 15, 2005 | 46.83 | 47.56 | 46.34 | 47.20 | 1,796,986 | +0.70(+1.50%) |
Mar 14, 2005 | 46.12 | 46.85 | 45.55 | 46.50 | 1,186,931 | +0.77(+1.69%) |
Mar 11, 2005 | 45.16 | 47.04 | 45.16 | 45.73 | 1,571,042 | +0.49(+1.09%) |
Mar 10, 2005 | 45.52 | 45.86 | 44.50 | 45.23 | 2,227,429 | -0.12(-0.27%) |
Mar 09, 2005 | 46.74 | 46.76 | 45.19 | 45.36 | 2,332,573 | -1.47(-3.14%) |
Mar 08, 2005 | 48.23 | 48.32 | 46.57 | 46.83 | 2,094,189 | -1.27(-2.64%) |
Mar 07, 2005 | 46.70 | 48.17 | 46.61 | 48.10 | 1,642,776 | +1.68(+3.63%) |
Mar 04, 2005 | 46.80 | 46.98 | 46.05 | 46.41 | 1,433,816 | -0.45(-0.97%) |
Mar 03, 2005 | 47.51 | 47.54 | 46.25 | 46.87 | 1,095,184 | -0.39(-0.82%) |
Mar 02, 2005 | 46.56 | 47.49 | 46.41 | 47.25 | 918,828 | +0.64(+1.38%) |
Mar 01, 2005 | 46.63 | 47.21 | 46.02 | 46.61 | 1,220,350 | +0.25(+0.55%) |
Feb 28, 2005 | 46.94 | 47.38 | 45.53 | 46.36 | 1,247,000 | -0.32(-0.68%) |
Feb 25, 2005 | 46.61 | 46.80 | 45.10 | 46.68 | 1,654,723 | +0.10(+0.22%) |
Feb 24, 2005 | 45.34 | 46.73 | 44.14 | 46.57 | 1,993,839 | +0.98(+2.15%) |
Feb 23, 2005 | 45.95 | 46.16 | 45.21 | 45.60 | 1,369,959 | +0.14(+0.31%) |
Feb 22, 2005 | 47.02 | 47.29 | 45.34 | 45.45 | 1,789,566 | -1.66(-3.53%) |
Feb 18, 2005 | 47.43 | 48.19 | 46.77 | 47.12 | 1,240,613 | -0.32(-0.67%) |
Feb 17, 2005 | 47.97 | 48.58 | 47.32 | 47.44 | 1,599,435 | -0.43(-0.91%) |
Feb 16, 2005 | 48.62 | 48.62 | 47.61 | 47.87 | 1,073,982 | -0.36(-0.74%) |
Feb 15, 2005 | 46.64 | 48.58 | 46.49 | 48.23 | 3,352,443 | +1.98(+4.28%) |
Feb 14, 2005 | 45.77 | 46.78 | 45.36 | 46.25 | 1,409,378 | +0.52(+1.14%) |
Feb 11, 2005 | 45.10 | 46.13 | 44.98 | 45.73 | 1,295,290 | +0.59(+1.31%) |
Feb 10, 2005 | 45.16 | 45.47 | 44.26 | 45.14 | 1,199,716 | +0.28(+0.62%) |
Feb 09, 2005 | 45.73 | 46.18 | 44.51 | 44.86 | 1,361,984 | -0.95(-2.06%) |
Feb 08, 2005 | 46.04 | 46.30 | 45.17 | 45.80 | 2,153,613 | -0.38(-0.83%) |
Feb 07, 2005 | 45.34 | 46.32 | 45.05 | 46.19 | 2,204,514 | +1.17(+2.59%) |
Feb 04, 2005 | 43.67 | 45.02 | 43.49 | 45.02 | 1,565,296 | +1.36(+3.12%) |
Feb 03, 2005 | 43.84 | 44.16 | 43.25 | 43.66 | 1,006,393 | -0.39(-0.88%) |
Feb 02, 2005 | 43.72 | 44.53 | 43.52 | 44.05 | 2,045,696 | +0.48(+1.10%) |
Feb 01, 2005 | 42.73 | 43.77 | 42.42 | 43.57 | 2,569,127 | +1.10(+2.59%) |
Jan 31, 2005 | 41.13 | 42.57 | 40.97 | 42.47 | 2,256,461 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,263 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,098 | -0.61(-1.51%) |
Jan 26, 2005 | 39.82 | 40.69 | 39.25 | 40.39 | 1,175,325 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,444 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,893 | -0.55(-1.36%) |
Jan 21, 2005 | 41.92 | 42.43 | 39.75 | 40.58 | 3,190,449 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.33 | 41.60 | 42.04 | 2,070,483 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.07 | 1,435,854 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,879 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,450 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.93 | 42.14 | 42.27 | 1,269,835 | -0.24(-0.56%) |
Jan 12, 2005 | 43.39 | 43.69 | 41.21 | 42.51 | 1,975,136 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.47 | 43.22 | 1,626,926 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.15 | 43.27 | 1,409,809 | +0.17(+0.39%) |
Jan 07, 2005 | 43.39 | 43.97 | 42.88 | 43.10 | 2,151,961 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,520 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,509,026 | +0.48(+1.13%) |
Jan 04, 2005 | 42.58 | 43.21 | 41.74 | 42.37 | 1,711,577 | -0.09(-0.21%) |
Jan 03, 2005 | 43.30 | 43.98 | 42.09 | 42.46 | 2,262,641 | -0.89(-2.05%) |
Dec 31, 2004 | 43.53 | 43.87 | 43.25 | 43.35 | 560,229 | -0.23(-0.54%) |
Dec 30, 2004 | 44.11 | 44.50 | 43.35 | 43.58 | 763,850 | -0.07(-0.16%) |
Dec 29, 2004 | 44.29 | 44.44 | 43.46 | 43.65 | 936,597 | -0.66(-1.49%) |
Dec 28, 2004 | 43.37 | 44.46 | 43.13 | 44.31 | 1,550,703 | +1.02(+2.35%) |
Dec 27, 2004 | 43.82 | 43.86 | 42.70 | 43.30 | 1,175,570 | -0.38(-0.88%) |
Dec 23, 2004 | 43.81 | 43.91 | 43.17 | 43.68 | 850,764 | -0.25(-0.57%) |
Dec 22, 2004 | 43.40 | 45.22 | 43.17 | 43.93 | 2,651,093 | +0.63(+1.45%) |
Dec 21, 2004 | 44.50 | 44.92 | 42.66 | 43.30 | 4,549,451 | -1.16(-2.61%) |
Dec 20, 2004 | 45.43 | 47.28 | 44.18 | 44.46 | 6,431,290 | -1.13(-2.47%) |
Dec 17, 2004 | 45.33 | 45.59 | 44.21 | 45.59 | 8,651,676 | +0.38(+0.85%) |
Dec 16, 2004 | 44.32 | 47.13 | 43.76 | 45.21 | 8,924,766 | +2.05(+4.74%) |
Dec 15, 2004 | 44.02 | 45.18 | 42.82 | 43.16 | 7,703,191 | +0.05(+0.12%) |
Dec 14, 2004 | 42.39 | 43.31 | 42.38 | 43.11 | 1,949,764 | +0.63(+1.48%) |
Dec 13, 2004 | 41.85 | 42.66 | 41.56 | 42.48 | 1,986,814 | +0.96(+2.31%) |
Dec 10, 2004 | 39.84 | 42.52 | 39.58 | 41.52 | 3,257,944 | +1.75(+4.40%) |
Dec 09, 2004 | 39.51 | 40.49 | 39.42 | 39.77 | 1,141,145 | -0.16(-0.39%) |
Dec 08, 2004 | 40.12 | 40.36 | 39.33 | 39.93 | 1,444,184 | -0.19(-0.47%) |
Dec 07, 2004 | 39.87 | 40.38 | 39.59 | 40.12 | 1,502,692 | +0.27(+0.68%) |
Dec 06, 2004 | 39.14 | 39.88 | 38.55 | 39.84 | 2,553,373 | +0.74(+1.89%) |
Dec 03, 2004 | 37.58 | 39.38 | 37.55 | 39.11 | 2,037,913 | +1.54(+4.09%) |
Dec 02, 2004 | 38.83 | 38.83 | 37.54 | 37.57 | 944,779 | -1.03(-2.67%) |
Dec 01, 2004 | 37.64 | 38.78 | 37.36 | 38.60 | 1,509,639 | +0.97(+2.58%) |
Nov 30, 2004 | 38.21 | 38.27 | 37.47 | 37.63 | 1,046,821 | -0.71(-1.86%) |
Nov 29, 2004 | 38.41 | 38.94 | 38.09 | 38.34 | 811,707 | +0.02(+0.05%) |
Nov 26, 2004 | 38.29 | 38.67 | 38.06 | 38.32 | 260,586 | +0.17(+0.44%) |
Nov 24, 2004 | 38.26 | 38.64 | 37.73 | 38.15 | 1,157,200 | +0.29(+0.75%) |
Nov 23, 2004 | 37.34 | 38.39 | 36.96 | 37.87 | 1,907,002 | +0.61(+1.63%) |
Nov 22, 2004 | 37.73 | 38.05 | 36.60 | 37.26 | 1,746,143 | -0.57(-1.51%) |
Nov 19, 2004 | 39.61 | 39.67 | 37.31 | 37.83 | 2,441,605 | -1.60(-4.06%) |
Nov 18, 2004 | 39.10 | 39.74 | 39.10 | 39.43 | 1,023,510 | +0.08(+0.21%) |
Nov 17, 2004 | 39.05 | 39.75 | 39.03 | 39.35 | 1,787,207 | +0.41(+1.06%) |
Nov 16, 2004 | 39.50 | 39.53 | 38.40 | 38.93 | 2,017,998 | -0.21(-0.55%) |
Nov 15, 2004 | 38.65 | 39.81 | 38.46 | 39.14 | 1,781,649 | +0.53(+1.38%) |
Nov 12, 2004 | 38.87 | 38.96 | 37.61 | 38.61 | 3,065,592 | -0.51(-1.31%) |
Nov 11, 2004 | 40.17 | 40.43 | 39.00 | 39.13 | 2,380,164 | -1.24(-3.08%) |
Nov 10, 2004 | 39.49 | 40.56 | 39.49 | 40.37 | 2,771,969 | +0.90(+2.28%) |
Nov 09, 2004 | 39.39 | 39.77 | 38.85 | 39.47 | 6,899,820 | -2.11(-5.08%) |
Nov 08, 2004 | 40.71 | 41.65 | 40.46 | 41.58 | 1,777,018 | +0.76(+1.87%) |
Nov 05, 2004 | 40.49 | 41.23 | 38.94 | 40.82 | 2,650,012 | +0.49(+1.22%) |
Nov 04, 2004 | 40.08 | 40.67 | 39.76 | 40.32 | 2,930,667 | +0.67(+1.68%) |
Nov 03, 2004 | 38.94 | 40.03 | 38.90 | 39.66 | 2,040,537 | +1.15(+2.99%) |
Nov 02, 2004 | 37.86 | 38.61 | 37.78 | 38.50 | 1,485,094 | +0.87(+2.32%) |
Nov 01, 2004 | 37.58 | 37.74 | 36.74 | 37.63 | 2,429,101 | -0.04(-0.10%) |
Oct 29, 2004 | 37.07 | 38.06 | 37.07 | 37.67 | 944,161 | +0.56(+1.52%) |
Oct 28, 2004 | 37.09 | 37.28 | 35.40 | 37.10 | 2,008,736 | -0.20(-0.54%) |
Oct 27, 2004 | 35.97 | 37.95 | 35.63 | 37.31 | 2,208,035 | +1.55(+4.33%) |
Oct 26, 2004 | 35.14 | 35.76 | 34.43 | 35.76 | 815,875 | +0.81(+2.32%) |
Oct 25, 2004 | 34.80 | 35.08 | 34.17 | 34.95 | 667,829 | +0.65(+1.89%) |
Oct 22, 2004 | 35.06 | 35.19 | 34.15 | 34.30 | 792,101 | -0.48(-1.38%) |
Oct 21, 2004 | 34.04 | 34.78 | 33.88 | 34.78 | 1,492,504 | +0.74(+2.17%) |
Oct 20, 2004 | 35.00 | 35.21 | 32.78 | 34.04 | 2,296,955 | -1.22(-3.45%) |
Oct 19, 2004 | 35.30 | 36.19 | 35.07 | 35.26 | 1,353,411 | +0.16(+0.46%) |
Oct 18, 2004 | 33.83 | 35.41 | 33.76 | 35.10 | 1,021,966 | +1.26(+3.73%) |
Oct 15, 2004 | 33.88 | 34.54 | 33.70 | 33.83 | 1,257,698 | -0.05(-0.13%) |
Oct 14, 2004 | 34.04 | 34.10 | 33.62 | 33.88 | 1,081,710 | -0.06(-0.19%) |
Oct 13, 2004 | 34.22 | 34.58 | 33.56 | 33.94 | 986,306 | -0.23(-0.68%) |
Oct 12, 2004 | 34.47 | 34.51 | 33.62 | 34.18 | 1,259,242 | -0.37(-1.07%) |
Oct 11, 2004 | 34.54 | 34.98 | 34.09 | 34.55 | 1,035,088 | +0.24(+0.70%) |
Oct 08, 2004 | 34.06 | 34.75 | 33.96 | 34.31 | 1,130,338 | +0.08(+0.23%) |
Oct 07, 2004 | 34.80 | 35.14 | 33.66 | 34.23 | 1,785,354 | -0.56(-1.62%) |
Oct 06, 2004 | 34.59 | 34.85 | 33.95 | 34.79 | 1,651,819 | +0.14(+0.39%) |
Oct 05, 2004 | 34.61 | 35.28 | 34.20 | 34.66 | 1,264,182 | +0.14(+0.39%) |
Oct 04, 2004 | 33.05 | 35.52 | 33.05 | 34.52 | 2,964,013 | +1.50(+4.53%) |
Oct 01, 2004 | 33.71 | 33.88 | 32.72 | 33.02 | 1,055,003 | -0.46(-1.37%) |
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,847 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,822 | -0.73(-2.15%) |
Sep 28, 2004 | 32.19 | 34.16 | 32.13 | 33.72 | 3,420,501 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.87 | 31.59 | 32.44 | 3,631,533 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,691 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,146 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.85 | 27.43 | 27.69 | 443,984 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.09 | 27.17 | 27.78 | 829,460 | +0.67(+2.49%) |
Sep 20, 2004 | 26.95 | 27.27 | 26.91 | 27.10 | 315,389 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,912 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,410 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,920 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.26 | 26.60 | 26.88 | 506,352 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,720 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.34 | 26.03 | 26.30 | 263,673 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,037 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.23 | 25.52 | 25.66 | 447,535 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,626 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,573 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.23 | 25.47 | 25.61 | 797,504 | +0.51(+2.01%) |
Sep 01, 2004 | 24.95 | 25.19 | 24.78 | 25.11 | 361,856 | +0.10(+0.41%) |
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.00 | 361,547 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,519 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,092 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,057 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.82 | 24.30 | 844,434 | +0.34(+1.43%) |
Aug 24, 2004 | 23.71 | 24.17 | 23.62 | 23.95 | 547,416 | +0.31(+1.32%) |
Aug 23, 2004 | 23.25 | 23.79 | 22.83 | 23.64 | 620,127 | +0.51(+2.18%) |
Aug 20, 2004 | 23.16 | 23.52 | 22.64 | 23.14 | 429,872 | +0.09(+0.39%) |
Aug 19, 2004 | 22.59 | 23.26 | 22.59 | 23.05 | 434,721 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,437 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,170 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,533 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,185 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,650 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,878 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,212 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,516 | +0.05(+0.20%) |
Aug 06, 2004 | 22.68 | 22.81 | 22.35 | 22.50 | 341,633 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,905 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,300 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.14 | 23.35 | 368,185 | -0.47(-1.98%) |