Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 42.81 | 43.33 | 42.68 | 43.33 | 971,517 | +0.59(+1.38%) |
Aug 30, 2005 | 42.83 | 42.86 | 42.59 | 42.74 | 297,419 | -0.38(-0.89%) |
Aug 29, 2005 | 42.51 | 43.12 | 42.51 | 43.12 | 129,744 | +0.31(+0.71%) |
Aug 26, 2005 | 42.98 | 42.98 | 42.72 | 42.82 | 219,206 | -0.23(-0.53%) |
Aug 25, 2005 | 42.85 | 43.05 | 42.85 | 43.05 | 277,669 | +0.22(+0.52%) |
Aug 24, 2005 | 43.17 | 43.42 | 42.82 | 42.82 | 416,308 | -0.48(-1.11%) |
Aug 23, 2005 | 43.28 | 43.42 | 43.18 | 43.31 | 538,336 | -0.07(-0.16%) |
Aug 22, 2005 | 43.37 | 43.66 | 43.24 | 43.37 | 111,303 | -0.06(-0.14%) |
Aug 19, 2005 | 43.44 | 43.55 | 43.37 | 43.44 | 164,273 | +0.18(+0.42%) |
Aug 18, 2005 | 43.16 | 43.52 | 43.16 | 43.25 | 374,455 | -0.21(-0.49%) |
Aug 17, 2005 | 43.32 | 43.52 | 43.32 | 43.47 | 98,355 | +0.11(+0.26%) |
Aug 16, 2005 | 43.64 | 43.66 | 43.31 | 43.35 | 285,778 | -0.37(-0.86%) |
Aug 15, 2005 | 43.64 | 43.81 | 43.47 | 43.73 | 173,429 | +0.05(+0.12%) |
Aug 12, 2005 | 43.73 | 43.76 | 43.51 | 43.67 | 361,245 | -0.21(-0.49%) |
Aug 11, 2005 | 43.70 | 43.93 | 43.65 | 43.89 | 197,102 | +0.31(+0.72%) |
Aug 10, 2005 | 43.99 | 44.12 | 43.57 | 43.57 | 535,721 | -0.30(-0.68%) |
Aug 09, 2005 | 43.77 | 43.87 | 43.63 | 43.87 | 263,936 | +0.30(+0.68%) |
Aug 08, 2005 | 43.59 | 43.75 | 43.43 | 43.57 | 342,280 | -0.02(-0.04%) |
Aug 05, 2005 | 43.68 | 43.75 | 43.56 | 43.59 | 214,105 | -0.33(-0.75%) |
Aug 04, 2005 | 44.04 | 44.04 | 43.77 | 43.92 | 251,380 | -0.13(-0.30%) |
Aug 03, 2005 | 43.93 | 44.09 | 43.92 | 44.05 | 318,476 | -0.06(-0.14%) |
Aug 02, 2005 | 43.92 | 44.11 | 43.77 | 44.11 | 243,402 | +0.37(+0.86%) |
Aug 01, 2005 | 43.91 | 43.91 | 43.73 | 43.73 | 391,719 | -0.02(-0.05%) |
Jul 29, 2005 | 44.12 | 44.12 | 43.74 | 43.76 | 559,132 | -0.34(-0.76%) |
Jul 28, 2005 | 43.89 | 44.12 | 43.85 | 44.09 | 434,227 | +0.22(+0.51%) |
Jul 27, 2005 | 43.84 | 43.91 | 43.65 | 43.87 | 254,258 | +0.19(+0.44%) |
Jul 26, 2005 | 43.66 | 43.84 | 43.66 | 43.68 | 102,932 | -0.02(-0.04%) |
Jul 25, 2005 | 43.80 | 43.93 | 43.62 | 43.70 | 183,238 | -0.11(-0.26%) |
Jul 22, 2005 | 43.70 | 43.86 | 43.58 | 43.81 | 95,870 | +0.15(+0.35%) |
Jul 21, 2005 | 43.85 | 43.93 | 43.62 | 43.66 | 227,446 | -0.33(-0.75%) |
Jul 20, 2005 | 43.66 | 44.02 | 43.58 | 43.99 | 720,529 | +0.15(+0.33%) |
Jul 19, 2005 | 43.85 | 43.87 | 43.70 | 43.84 | 138,638 | +0.17(+0.39%) |
Jul 18, 2005 | 43.69 | 43.76 | 43.60 | 43.67 | 377,332 | -0.18(-0.40%) |
Jul 15, 2005 | 43.93 | 43.93 | 43.76 | 43.85 | 38,321 | +0.00(+0.00%) |
Jul 14, 2005 | 43.78 | 43.98 | 43.78 | 43.85 | 1,030,635 | +0.24(+0.56%) |
Jul 13, 2005 | 43.62 | 43.68 | 43.47 | 43.60 | 323,446 | +0.03(+0.07%) |
Jul 12, 2005 | 43.35 | 43.66 | 43.35 | 43.57 | 743,286 | +0.18(+0.42%) |
Jul 11, 2005 | 43.20 | 43.49 | 43.20 | 43.39 | 239,740 | +0.18(+0.41%) |
Jul 08, 2005 | 42.63 | 43.28 | 42.63 | 43.21 | 581,890 | +0.57(+1.34%) |
Jul 07, 2005 | 42.17 | 42.68 | 42.17 | 42.64 | 83,183 | -0.02(-0.04%) |
Jul 06, 2005 | 42.87 | 43.02 | 42.64 | 42.66 | 832,748 | -0.38(-0.89%) |
Jul 05, 2005 | 42.58 | 43.04 | 42.50 | 43.04 | 769,445 | +0.37(+0.86%) |
Jul 01, 2005 | 42.74 | 42.82 | 42.59 | 42.67 | 301,212 | +0.04(+0.09%) |
Jun 30, 2005 | 43.03 | 43.07 | 42.56 | 42.63 | 271,653 | -0.34(-0.80%) |
Jun 29, 2005 | 43.06 | 43.17 | 42.95 | 42.98 | 136,807 | +0.02(+0.05%) |
Jun 28, 2005 | 42.76 | 43.05 | 42.76 | 42.95 | 113,265 | +0.30(+0.70%) |
Jun 27, 2005 | 42.59 | 42.82 | 42.59 | 42.66 | 282,116 | +0.02(+0.04%) |
Jun 24, 2005 | 43.08 | 43.08 | 42.64 | 42.64 | 592,746 | -0.43(-0.99%) |
Jun 23, 2005 | 43.47 | 43.63 | 42.72 | 43.07 | 298,204 | -0.50(-1.14%) |
Jun 22, 2005 | 43.70 | 43.73 | 43.47 | 43.57 | 101,363 | +0.03(+0.07%) |
Jun 21, 2005 | 43.58 | 43.64 | 43.48 | 43.53 | 642,839 | -0.25(-0.58%) |
Jun 20, 2005 | 43.66 | 43.89 | 43.60 | 43.79 | 409,899 | +0.03(+0.07%) |
Jun 17, 2005 | 43.87 | 43.92 | 43.09 | 43.76 | 186,769 | +0.11(+0.26%) |
Jun 16, 2005 | 43.47 | 43.71 | 43.47 | 43.64 | 281,985 | +0.05(+0.11%) |
Jun 15, 2005 | 43.55 | 43.62 | 43.25 | 43.60 | 146,747 | +0.13(+0.30%) |
Jun 14, 2005 | 43.30 | 44.31 | 43.30 | 43.47 | 312,329 | +0.04(+0.09%) |
Jun 13, 2005 | 43.35 | 43.61 | 43.22 | 43.43 | 227,446 | +0.10(+0.23%) |
Jun 10, 2005 | 43.50 | 43.50 | 43.12 | 43.33 | 48,915 | -0.16(-0.37%) |
Jun 09, 2005 | 43.26 | 43.49 | 43.12 | 43.49 | 355,883 | +0.26(+0.60%) |
Jun 08, 2005 | 43.35 | 43.50 | 43.21 | 43.23 | 122,551 | -0.11(-0.25%) |
Jun 07, 2005 | 43.39 | 43.69 | 43.31 | 43.34 | 887,549 | +0.05(+0.12%) |
Jun 06, 2005 | 43.32 | 43.33 | 43.11 | 43.28 | 90,507 | -0.02(-0.04%) |
Jun 03, 2005 | 43.57 | 43.62 | 43.18 | 43.30 | 186,115 | -0.24(-0.54%) |
Jun 02, 2005 | 43.49 | 43.61 | 43.44 | 43.53 | 67,357 | -0.02(-0.05%) |
Jun 01, 2005 | 43.20 | 43.68 | 43.15 | 43.56 | 324,623 | +0.40(+0.92%) |
May 31, 2005 | 43.41 | 43.50 | 43.16 | 43.16 | 353,528 | -0.31(-0.72%) |
May 27, 2005 | 43.43 | 43.52 | 43.39 | 43.47 | 138,246 | -0.02(-0.03%) |
May 26, 2005 | 43.47 | 43.55 | 42.70 | 43.49 | 526,304 | +0.18(+0.42%) |
May 25, 2005 | 43.34 | 43.39 | 43.12 | 43.31 | 127,652 | -0.11(-0.25%) |
May 24, 2005 | 43.32 | 43.43 | 43.26 | 43.41 | 518,718 | +0.01(+0.02%) |
May 23, 2005 | 43.26 | 43.52 | 43.25 | 43.41 | 179,314 | +0.13(+0.30%) |
May 20, 2005 | 43.25 | 43.29 | 43.11 | 43.28 | 583,067 | -0.02(-0.05%) |
May 19, 2005 | 43.11 | 43.30 | 43.07 | 43.30 | 379,163 | +0.18(+0.43%) |
May 18, 2005 | 42.82 | 43.16 | 42.79 | 43.11 | 629,759 | +0.48(+1.13%) |
May 17, 2005 | 42.32 | 42.65 | 42.23 | 42.63 | 319,915 | +0.24(+0.58%) |
May 16, 2005 | 42.05 | 42.44 | 42.05 | 42.39 | 281,855 | +0.37(+0.89%) |
May 13, 2005 | 42.17 | 42.38 | 41.85 | 42.01 | 189,124 | -0.21(-0.49%) |
May 12, 2005 | 42.53 | 42.62 | 42.14 | 42.22 | 350,651 | -0.32(-0.76%) |
May 11, 2005 | 42.44 | 42.59 | 42.14 | 42.54 | 291,795 | +0.12(+0.29%) |
May 10, 2005 | 42.67 | 42.67 | 42.26 | 42.42 | 534,543 | -0.46(-1.07%) |
May 09, 2005 | 42.60 | 42.88 | 42.55 | 42.88 | 719,613 | +0.29(+0.68%) |
May 06, 2005 | 42.74 | 42.83 | 42.57 | 42.59 | 90,899 | -0.14(-0.32%) |
May 05, 2005 | 42.81 | 42.87 | 42.43 | 42.72 | 320,307 | -0.01(-0.02%) |
May 04, 2005 | 42.43 | 42.82 | 42.35 | 42.73 | 330,640 | +0.38(+0.90%) |
May 03, 2005 | 42.26 | 42.47 | 42.14 | 42.35 | 247,326 | +0.00(+0.00%) |
May 02, 2005 | 42.24 | 42.43 | 42.08 | 42.35 | 483,142 | +0.21(+0.51%) |
Apr 29, 2005 | 41.86 | 42.17 | 41.65 | 42.14 | 285,648 | +0.44(+1.06%) |
Apr 28, 2005 | 41.93 | 42.14 | 41.67 | 41.69 | 218,421 | -0.56(-1.32%) |
Apr 27, 2005 | 41.76 | 42.30 | 41.76 | 42.25 | 74,027 | +0.19(+0.45%) |
Apr 26, 2005 | 42.17 | 42.43 | 42.04 | 42.06 | 328,286 | -0.30(-0.70%) |
Apr 25, 2005 | 42.36 | 42.46 | 42.22 | 42.36 | 271,784 | +0.32(+0.76%) |
Apr 22, 2005 | 42.24 | 42.30 | 41.75 | 42.04 | 68,273 | -0.28(-0.65%) |
Apr 21, 2005 | 41.82 | 42.31 | 41.72 | 42.31 | 237,647 | +0.89(+2.16%) |
Apr 20, 2005 | 42.12 | 42.13 | 41.39 | 41.42 | 554,031 | -0.62(-1.47%) |
Apr 19, 2005 | 41.95 | 42.11 | 41.87 | 42.04 | 260,013 | +0.24(+0.57%) |
Apr 18, 2005 | 41.61 | 41.95 | 41.61 | 41.80 | 319,261 | +0.05(+0.13%) |
Apr 15, 2005 | 42.20 | 42.42 | 41.71 | 41.75 | 388,711 | -0.59(-1.39%) |
Apr 14, 2005 | 42.82 | 42.82 | 42.33 | 42.33 | 412,384 | -0.45(-1.05%) |
Apr 13, 2005 | 43.02 | 43.16 | 42.64 | 42.79 | 349,605 | -0.37(-0.87%) |
Apr 12, 2005 | 42.74 | 43.24 | 42.60 | 43.16 | 90,638 | +0.32(+0.75%) |
Apr 11, 2005 | 42.92 | 42.98 | 42.82 | 42.84 | 126,213 | -0.07(-0.16%) |
Apr 08, 2005 | 43.25 | 43.25 | 42.88 | 42.91 | 471,633 | -0.24(-0.57%) |
Apr 07, 2005 | 42.83 | 43.21 | 42.83 | 43.15 | 76,774 | +0.24(+0.57%) |
Apr 06, 2005 | 43.06 | 43.11 | 42.85 | 42.91 | 291,926 | +0.05(+0.13%) |
Apr 05, 2005 | 42.83 | 42.92 | 42.70 | 42.85 | 271,915 | +0.17(+0.39%) |
Apr 04, 2005 | 42.58 | 42.74 | 42.35 | 42.69 | 238,694 | +0.10(+0.23%) |
Apr 01, 2005 | 43.07 | 43.15 | 42.43 | 42.59 | 298,858 | -0.25(-0.59%) |
Mar 31, 2005 | 42.90 | 42.99 | 42.79 | 42.84 | 112,218 | -0.05(-0.12%) |
Mar 30, 2005 | 42.51 | 42.91 | 42.51 | 42.89 | 223,260 | +0.47(+1.12%) |
Mar 29, 2005 | 42.60 | 42.82 | 42.39 | 42.42 | 271,391 | -0.21(-0.50%) |
Mar 28, 2005 | 42.69 | 42.88 | 42.63 | 42.63 | 394,074 | -0.08(-0.18%) |
Mar 24, 2005 | 42.97 | 43.08 | 42.71 | 42.71 | 307,621 | -0.05(-0.13%) |
Mar 23, 2005 | 42.66 | 42.93 | 42.66 | 42.76 | 540,037 | +0.03(+0.07%) |
Mar 22, 2005 | 43.20 | 43.35 | 42.73 | 42.73 | 90,638 | -0.51(-1.18%) |
Mar 21, 2005 | 43.46 | 43.46 | 43.04 | 43.24 | 262,236 | -0.06(-0.14%) |
Mar 18, 2005 | 43.43 | 43.56 | 43.24 | 43.31 | 596,408 | -0.17(-0.39%) |
Mar 17, 2005 | 43.48 | 43.61 | 43.40 | 43.47 | 221,691 | +0.00(+0.00%) |
Mar 16, 2005 | 43.65 | 43.70 | 43.37 | 43.47 | 295,457 | -0.33(-0.75%) |
Mar 15, 2005 | 44.26 | 44.26 | 43.80 | 43.80 | 135,630 | -0.19(-0.43%) |
Mar 14, 2005 | 44.11 | 44.13 | 43.93 | 43.99 | 319,392 | +0.05(+0.10%) |
Mar 11, 2005 | 44.39 | 44.39 | 43.83 | 43.95 | 136,284 | -0.27(-0.61%) |
Mar 10, 2005 | 44.32 | 44.36 | 44.02 | 44.22 | 111,564 | +0.08(+0.17%) |
Mar 09, 2005 | 44.48 | 44.62 | 44.11 | 44.14 | 276,231 | -0.41(-0.91%) |
Mar 08, 2005 | 44.76 | 44.76 | 44.54 | 44.54 | 122,943 | -0.15(-0.32%) |
Mar 07, 2005 | 44.61 | 44.90 | 44.61 | 44.69 | 257,004 | +0.08(+0.17%) |
Mar 04, 2005 | 44.33 | 44.73 | 44.33 | 44.61 | 238,170 | +0.42(+0.95%) |
Mar 03, 2005 | 44.30 | 44.40 | 44.05 | 44.19 | 197,887 | +0.02(+0.03%) |
Mar 02, 2005 | 44.04 | 44.40 | 43.90 | 44.18 | 188,339 | -0.03(-0.07%) |
Mar 01, 2005 | 43.97 | 44.27 | 43.97 | 44.21 | 153,287 | +0.22(+0.50%) |
Feb 28, 2005 | 44.23 | 44.23 | 43.85 | 43.99 | 117,188 | -0.21(-0.48%) |
Feb 25, 2005 | 44.00 | 44.35 | 43.88 | 44.20 | 247,718 | +0.35(+0.80%) |
Feb 24, 2005 | 43.73 | 43.89 | 43.47 | 43.85 | 184,284 | +0.22(+0.51%) |
Feb 23, 2005 | 43.60 | 43.71 | 43.42 | 43.63 | 207,565 | +0.28(+0.64%) |
Feb 22, 2005 | 43.89 | 43.96 | 43.28 | 43.35 | 192,786 | -0.64(-1.46%) |
Feb 18, 2005 | 43.92 | 44.02 | 43.83 | 43.99 | 251,642 | +0.08(+0.17%) |
Feb 17, 2005 | 44.25 | 44.25 | 43.92 | 43.92 | 91,292 | -0.28(-0.62%) |
Feb 16, 2005 | 44.26 | 44.29 | 44.05 | 44.19 | 53,232 | -0.07(-0.16%) |
Feb 15, 2005 | 44.22 | 44.33 | 44.09 | 44.26 | 84,360 | +0.13(+0.29%) |
Feb 14, 2005 | 44.18 | 44.18 | 44.04 | 44.13 | 138,115 | +0.01(+0.02%) |
Feb 11, 2005 | 43.81 | 44.28 | 43.76 | 44.12 | 112,349 | +0.22(+0.50%) |
Feb 10, 2005 | 43.88 | 43.96 | 41.86 | 43.90 | 124,382 | +0.20(+0.45%) |
Feb 09, 2005 | 44.14 | 44.14 | 43.70 | 43.70 | 374,978 | -0.34(-0.76%) |
Feb 08, 2005 | 43.91 | 44.15 | 43.91 | 44.04 | 683,907 | +0.12(+0.28%) |
Feb 07, 2005 | 43.78 | 43.96 | 43.78 | 43.92 | 124,513 | +0.08(+0.17%) |
Feb 04, 2005 | 43.44 | 43.91 | 43.41 | 43.84 | 165,320 | +0.45(+1.04%) |
Feb 03, 2005 | 43.41 | 43.43 | 43.23 | 43.39 | 167,282 | -0.15(-0.33%) |
Feb 02, 2005 | 43.28 | 43.54 | 43.28 | 43.53 | 516,494 | +0.17(+0.39%) |
Feb 01, 2005 | 43.09 | 43.41 | 43.07 | 43.37 | 289,571 | +0.28(+0.64%) |
Jan 31, 2005 | 43.19 | 43.20 | 42.98 | 43.09 | 311,544 | +0.28(+0.66%) |
Jan 28, 2005 | 42.99 | 42.99 | 42.62 | 42.81 | 150,671 | -0.07(-0.16%) |
Jan 27, 2005 | 42.85 | 42.99 | 42.76 | 42.88 | 290,749 | -0.06(-0.14%) |
Jan 26, 2005 | 42.97 | 42.97 | 42.81 | 42.94 | 262,105 | +0.19(+0.45%) |
Jan 25, 2005 | 42.56 | 42.94 | 42.56 | 42.75 | 112,872 | +0.31(+0.72%) |
Jan 24, 2005 | 42.69 | 42.79 | 42.44 | 42.44 | 277,277 | -0.09(-0.22%) |
Jan 21, 2005 | 42.97 | 42.98 | 42.53 | 42.53 | 850,143 | -0.24(-0.55%) |
Jan 20, 2005 | 42.93 | 43.02 | 42.77 | 42.77 | 163,619 | -0.31(-0.73%) |
Jan 19, 2005 | 43.44 | 43.50 | 43.08 | 43.08 | 201,549 | -0.31(-0.72%) |
Jan 18, 2005 | 43.01 | 43.43 | 42.86 | 43.40 | 1,931,525 | +0.36(+0.84%) |
Jan 14, 2005 | 43.02 | 43.10 | 42.89 | 43.04 | 453,584 | +0.19(+0.45%) |
Jan 13, 2005 | 43.11 | 43.35 | 42.76 | 42.85 | 937,381 | -0.40(-0.92%) |
Jan 12, 2005 | 43.08 | 43.31 | 42.85 | 43.24 | 256,350 | +0.18(+0.43%) |
Jan 11, 2005 | 43.08 | 43.24 | 42.98 | 43.06 | 150,933 | -0.29(-0.67%) |
Jan 10, 2005 | 43.23 | 43.47 | 43.15 | 43.35 | 621,258 | +0.15(+0.35%) |
Jan 07, 2005 | 43.47 | 43.47 | 43.11 | 43.20 | 338,226 | -0.12(-0.28%) |
Jan 06, 2005 | 43.21 | 43.44 | 43.12 | 43.32 | 221,037 | +0.23(+0.53%) |
Jan 05, 2005 | 43.28 | 43.47 | 43.09 | 43.09 | 724,583 | -0.11(-0.27%) |
Jan 04, 2005 | 43.65 | 43.85 | 43.11 | 43.21 | 168,720 | -0.40(-0.91%) |
Jan 03, 2005 | 43.96 | 44.17 | 43.53 | 43.60 | 127,521 | -0.27(-0.61%) |
Dec 31, 2004 | 44.08 | 44.08 | 43.85 | 43.87 | 153,156 | -0.05(-0.12%) |
Dec 30, 2004 | 43.99 | 44.05 | 43.92 | 43.92 | 658,010 | -0.03(-0.07%) |
Dec 29, 2004 | 43.96 | 43.99 | 43.85 | 43.96 | 250,072 | -0.05(-0.12%) |
Dec 28, 2004 | 43.89 | 44.03 | 43.87 | 44.01 | 195,402 | +0.24(+0.54%) |
Dec 27, 2004 | 43.81 | 44.28 | 43.77 | 43.77 | 384,003 | -0.57(-1.29%) |
Dec 23, 2004 | 44.42 | 44.51 | 44.35 | 44.35 | 151,587 | +0.02(+0.03%) |
Dec 22, 2004 | 43.99 | 44.34 | 43.99 | 44.33 | 803,189 | +0.17(+0.38%) |
Dec 21, 2004 | 43.96 | 44.16 | 43.80 | 44.16 | 195,925 | +0.41(+0.93%) |
Dec 20, 2004 | 43.81 | 44.05 | 43.70 | 43.76 | 658,926 | +0.02(+0.05%) |
Dec 17, 2004 | 43.96 | 43.96 | 43.71 | 43.73 | 1,964,354 | -0.44(-0.99%) |
Dec 16, 2004 | 44.13 | 44.27 | 43.99 | 44.17 | 133,799 | +0.02(+0.03%) |
Dec 15, 2004 | 44.12 | 44.20 | 43.89 | 44.15 | 373,147 | +0.10(+0.23%) |
Dec 14, 2004 | 43.92 | 44.13 | 43.88 | 44.05 | 893,304 | +0.18(+0.41%) |
Dec 13, 2004 | 43.62 | 43.93 | 43.58 | 43.88 | 103,194 | +0.31(+0.71%) |
Dec 10, 2004 | 43.61 | 43.62 | 43.47 | 43.57 | 81,875 | +0.03(+0.07%) |
Dec 09, 2004 | 43.12 | 43.64 | 43.01 | 43.53 | 48,000 | +0.11(+0.26%) |
Dec 08, 2004 | 43.27 | 43.46 | 43.20 | 43.42 | 64,741 | +0.21(+0.48%) |
Dec 07, 2004 | 43.54 | 43.71 | 43.21 | 43.21 | 46,954 | -0.40(-0.91%) |
Dec 06, 2004 | 43.58 | 43.73 | 43.44 | 43.61 | 49,962 | -0.04(-0.09%) |
Dec 03, 2004 | 43.66 | 43.91 | 43.54 | 43.65 | 47,608 | +0.08(+0.19%) |
Dec 02, 2004 | 43.50 | 43.76 | 43.47 | 43.57 | 153,548 | +0.00(+0.00%) |
Dec 01, 2004 | 43.06 | 43.57 | 43.06 | 43.57 | 237,909 | +0.60(+1.39%) |
Nov 30, 2004 | 43.01 | 43.13 | 42.92 | 42.97 | 412,254 | -0.09(-0.21%) |
Nov 29, 2004 | 43.28 | 43.41 | 42.92 | 43.06 | 101,232 | -0.27(-0.62%) |
Nov 26, 2004 | 43.43 | 43.43 | 43.26 | 43.33 | 42,114 | +0.07(+0.16%) |
Nov 24, 2004 | 43.20 | 43.37 | 43.18 | 43.26 | 134,061 | +0.03(+0.07%) |
Nov 23, 2004 | 43.28 | 43.28 | 42.97 | 43.23 | 411,861 | +0.02(+0.04%) |
Nov 22, 2004 | 43.01 | 43.25 | 42.92 | 43.21 | 375,632 | +0.18(+0.43%) |
Nov 19, 2004 | 43.66 | 43.66 | 43.02 | 43.03 | 66,834 | -0.49(-1.12%) |
Nov 18, 2004 | 43.56 | 43.60 | 43.45 | 43.52 | 777,946 | +0.11(+0.25%) |
Nov 17, 2004 | 43.41 | 43.74 | 43.37 | 43.41 | 46,038 | +0.16(+0.37%) |
Nov 16, 2004 | 43.45 | 43.54 | 43.22 | 43.25 | 48,131 | -0.28(-0.63%) |
Nov 15, 2004 | 43.54 | 43.60 | 43.39 | 43.53 | 467,971 | +0.08(+0.18%) |
Nov 12, 2004 | 43.21 | 43.52 | 43.06 | 43.45 | 200,895 | +0.38(+0.89%) |
Nov 11, 2004 | 42.93 | 43.14 | 42.82 | 43.07 | 194,094 | +0.34(+0.81%) |
Nov 10, 2004 | 42.88 | 42.97 | 42.72 | 42.72 | 106,333 | -0.07(-0.16%) |
Nov 09, 2004 | 42.84 | 43.00 | 42.75 | 42.79 | 127,129 | -0.02(-0.05%) |
Nov 08, 2004 | 42.89 | 42.89 | 42.66 | 42.82 | 59,248 | -0.01(-0.02%) |
Nov 05, 2004 | 42.95 | 43.01 | 42.63 | 42.82 | 597,192 | +0.21(+0.50%) |
Nov 04, 2004 | 42.03 | 42.67 | 41.96 | 42.61 | 220,121 | +0.63(+1.49%) |
Nov 03, 2004 | 42.20 | 42.30 | 41.86 | 41.98 | 283,817 | +0.51(+1.24%) |
Nov 02, 2004 | 41.62 | 41.90 | 41.44 | 41.47 | 260,928 | -0.06(-0.15%) |
Nov 01, 2004 | 41.59 | 41.62 | 41.42 | 41.53 | 325,539 | +0.07(+0.17%) |
Oct 29, 2004 | 41.49 | 41.58 | 41.33 | 41.46 | 431,088 | +0.08(+0.20%) |
Oct 28, 2004 | 41.17 | 41.57 | 41.17 | 41.38 | 272,438 | +0.08(+0.20%) |
Oct 27, 2004 | 40.68 | 41.32 | 40.65 | 41.29 | 318,215 | +0.62(+1.52%) |
Oct 26, 2004 | 40.26 | 40.78 | 40.23 | 40.68 | 211,358 | +0.47(+1.18%) |
Oct 25, 2004 | 40.35 | 40.35 | 40.08 | 40.20 | 255,566 | -0.12(-0.30%) |
Oct 22, 2004 | 40.75 | 40.81 | 40.29 | 40.32 | 137,854 | -0.47(-1.14%) |
Oct 21, 2004 | 40.68 | 40.88 | 40.51 | 40.79 | 234,639 | +0.08(+0.19%) |
Oct 20, 2004 | 40.71 | 40.77 | 40.45 | 40.71 | 117,973 | -0.06(-0.15%) |
Oct 19, 2004 | 41.21 | 41.28 | 40.75 | 40.77 | 682,468 | -0.30(-0.73%) |
Oct 18, 2004 | 40.68 | 41.12 | 40.68 | 41.07 | 108,164 | +0.26(+0.64%) |
Oct 15, 2004 | 40.80 | 41.00 | 40.64 | 40.81 | 41,068 | +0.13(+0.32%) |
Oct 14, 2004 | 41.04 | 41.08 | 40.63 | 40.68 | 192,786 | -0.44(-1.08%) |
Oct 13, 2004 | 41.65 | 41.65 | 40.98 | 41.13 | 118,889 | -0.28(-0.68%) |
Oct 12, 2004 | 41.25 | 41.49 | 41.18 | 41.41 | 53,493 | -0.06(-0.15%) |
Oct 11, 2004 | 41.44 | 41.50 | 41.33 | 41.47 | 30,605 | +0.18(+0.43%) |
Oct 08, 2004 | 41.42 | 41.70 | 41.28 | 41.29 | 74,551 | -0.40(-0.95%) |
Oct 07, 2004 | 42.05 | 42.05 | 41.67 | 41.69 | 28,643 | -0.32(-0.76%) |
Oct 06, 2004 | 41.68 | 42.01 | 41.68 | 42.01 | 44,207 | +0.23(+0.55%) |
Oct 05, 2004 | 41.86 | 41.88 | 41.67 | 41.78 | 59,640 | -0.02(-0.04%) |
Oct 04, 2004 | 41.75 | 41.98 | 41.75 | 41.80 | 332,863 | +0.15(+0.35%) |
Oct 01, 2004 | 41.29 | 41.66 | 41.23 | 41.65 | 315,468 | +0.62(+1.51%) |
Sep 30, 2004 | 41.08 | 41.08 | 40.89 | 41.03 | 160,480 | -0.08(-0.20%) |
Sep 29, 2004 | 40.98 | 41.16 | 40.87 | 41.12 | 137,069 | +0.13(+0.32%) |
Sep 28, 2004 | 40.94 | 41.04 | 40.71 | 40.99 | 81,221 | +0.24(+0.58%) |
Sep 27, 2004 | 40.94 | 40.94 | 40.74 | 40.75 | 71,804 | -0.35(-0.86%) |
Sep 24, 2004 | 41.02 | 41.29 | 41.02 | 41.10 | 1,116,041 | -0.04(-0.09%) |
Sep 23, 2004 | 41.25 | 41.32 | 41.13 | 41.14 | 184,938 | -0.15(-0.35%) |
Sep 22, 2004 | 41.56 | 41.62 | 41.28 | 41.29 | 72,196 | -0.65(-1.55%) |
Sep 21, 2004 | 41.83 | 41.99 | 41.68 | 41.94 | 91,553 | +0.27(+0.64%) |
Sep 20, 2004 | 41.85 | 41.85 | 41.62 | 41.67 | 197,233 | -0.30(-0.71%) |
Sep 17, 2004 | 41.94 | 42.07 | 41.85 | 41.97 | 68,534 | +0.15(+0.35%) |
Sep 16, 2004 | 41.85 | 41.91 | 41.77 | 41.82 | 58,202 | +0.05(+0.13%) |
Sep 15, 2004 | 41.98 | 41.98 | 41.73 | 41.77 | 136,284 | -0.31(-0.73%) |
Sep 14, 2004 | 41.98 | 42.15 | 41.98 | 42.07 | 173,036 | +0.14(+0.32%) |
Sep 13, 2004 | 42.17 | 42.19 | 41.94 | 41.94 | 55,324 | -0.07(-0.16%) |
Sep 10, 2004 | 41.82 | 42.05 | 41.68 | 42.01 | 203,118 | +0.18(+0.42%) |
Sep 09, 2004 | 41.87 | 41.96 | 41.68 | 41.83 | 55,063 | +0.03(+0.07%) |
Sep 08, 2004 | 41.90 | 41.98 | 41.79 | 41.80 | 91,161 | -0.02(-0.04%) |
Sep 07, 2004 | 41.88 | 41.97 | 41.75 | 41.81 | 183,369 | +0.15(+0.37%) |
Sep 03, 2004 | 41.81 | 41.86 | 41.63 | 41.66 | 43,030 | -0.21(-0.49%) |
Sep 02, 2004 | 41.49 | 41.87 | 41.38 | 41.87 | 25,635 | +0.50(+1.22%) |