Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.54 | 37.00 | 34.40 | 36.93 | 522,888 | +1.43(+4.03%) |
Aug 30, 2005 | 36.30 | 36.39 | 35.40 | 35.50 | 281,214 | -0.66(-1.83%) |
Aug 29, 2005 | 36.00 | 36.36 | 35.79 | 36.16 | 211,749 | +0.09(+0.25%) |
Aug 26, 2005 | 36.22 | 36.38 | 35.70 | 36.07 | 234,743 | -0.13(-0.36%) |
Aug 25, 2005 | 36.30 | 36.74 | 35.77 | 36.20 | 186,076 | -0.20(-0.55%) |
Aug 24, 2005 | 35.98 | 37.51 | 35.89 | 36.40 | 587,478 | +0.63(+1.76%) |
Aug 23, 2005 | 38.25 | 38.26 | 34.31 | 35.77 | 2,365,262 | -2.92(-7.55%) |
Aug 22, 2005 | 39.00 | 39.00 | 38.35 | 38.69 | 180,765 | +0.04(+0.10%) |
Aug 19, 2005 | 38.91 | 39.47 | 38.40 | 38.65 | 199,294 | -0.28(-0.72%) |
Aug 18, 2005 | 39.36 | 39.57 | 38.77 | 38.93 | 207,593 | -0.44(-1.12%) |
Aug 17, 2005 | 39.92 | 39.99 | 39.32 | 39.37 | 182,918 | -0.36(-0.91%) |
Aug 16, 2005 | 40.10 | 40.10 | 39.40 | 39.73 | 186,932 | -0.51(-1.27%) |
Aug 15, 2005 | 39.15 | 40.69 | 39.15 | 40.24 | 320,269 | +0.99(+2.52%) |
Aug 12, 2005 | 39.30 | 39.74 | 39.05 | 39.25 | 178,078 | -0.24(-0.61%) |
Aug 11, 2005 | 39.84 | 40.00 | 38.86 | 39.49 | 233,113 | -0.13(-0.33%) |
Aug 10, 2005 | 38.87 | 39.89 | 38.40 | 39.62 | 299,389 | +1.22(+3.18%) |
Aug 09, 2005 | 39.15 | 39.62 | 38.21 | 38.40 | 189,140 | -0.62(-1.59%) |
Aug 08, 2005 | 38.75 | 39.22 | 38.48 | 39.02 | 272,280 | +0.46(+1.19%) |
Aug 05, 2005 | 40.55 | 40.73 | 37.86 | 38.56 | 441,798 | -1.89(-4.67%) |
Aug 04, 2005 | 41.50 | 41.90 | 40.07 | 40.45 | 263,205 | -0.99(-2.39%) |
Aug 03, 2005 | 41.64 | 41.89 | 41.27 | 41.44 | 227,258 | -0.27(-0.65%) |
Aug 02, 2005 | 42.59 | 42.59 | 41.54 | 41.71 | 228,577 | -0.78(-1.84%) |
Aug 01, 2005 | 43.31 | 43.64 | 42.36 | 42.49 | 150,389 | -0.60(-1.39%) |
Jul 29, 2005 | 43.14 | 43.89 | 42.91 | 43.09 | 126,204 | -0.37(-0.85%) |
Jul 28, 2005 | 43.35 | 43.74 | 43.14 | 43.46 | 142,464 | +0.35(+0.81%) |
Jul 27, 2005 | 43.09 | 43.73 | 42.92 | 43.11 | 209,080 | +0.08(+0.19%) |
Jul 26, 2005 | 42.99 | 43.75 | 42.95 | 43.03 | 383,723 | +0.04(+0.09%) |
Jul 25, 2005 | 43.89 | 43.89 | 42.73 | 42.99 | 140,855 | -0.68(-1.56%) |
Jul 22, 2005 | 42.82 | 43.76 | 42.82 | 43.67 | 118,324 | +0.63(+1.46%) |
Jul 21, 2005 | 43.93 | 44.01 | 42.82 | 43.04 | 108,023 | -0.70(-1.60%) |
Jul 20, 2005 | 43.78 | 43.91 | 42.70 | 43.74 | 252,774 | -0.24(-0.55%) |
Jul 19, 2005 | 44.55 | 45.22 | 43.65 | 43.98 | 482,359 | -2.33(-5.03%) |
Jul 18, 2005 | 47.85 | 47.85 | 45.63 | 46.31 | 240,934 | -1.62(-3.38%) |
Jul 15, 2005 | 47.13 | 48.44 | 46.80 | 47.93 | 201,223 | +0.49(+1.03%) |
Jul 14, 2005 | 48.00 | 48.18 | 47.10 | 47.44 | 191,074 | -0.24(-0.50%) |
Jul 13, 2005 | 48.42 | 48.50 | 47.37 | 47.68 | 162,884 | -0.74(-1.53%) |
Jul 12, 2005 | 48.37 | 49.00 | 47.79 | 48.42 | 215,043 | +0.00(+0.00%) |
Jul 11, 2005 | 47.37 | 49.19 | 46.99 | 48.42 | 426,158 | +1.48(+3.15%) |
Jul 08, 2005 | 45.62 | 47.20 | 45.50 | 46.94 | 198,237 | +1.39(+3.05%) |
Jul 07, 2005 | 44.75 | 45.74 | 44.75 | 45.55 | 162,896 | +0.43(+0.95%) |
Jul 06, 2005 | 45.82 | 45.89 | 44.75 | 45.12 | 357,729 | -0.72(-1.57%) |
Jul 05, 2005 | 45.48 | 46.42 | 44.94 | 45.84 | 300,900 | -0.10(-0.22%) |
Jul 01, 2005 | 45.32 | 46.07 | 45.32 | 45.94 | 274,200 | +0.50(+1.10%) |
Jun 30, 2005 | 46.10 | 46.33 | 45.38 | 45.44 | 555,211 | -0.53(-1.15%) |
Jun 29, 2005 | 46.32 | 46.61 | 45.70 | 45.97 | 313,996 | -0.32(-0.69%) |
Jun 28, 2005 | 44.20 | 46.90 | 43.89 | 46.29 | 492,193 | +2.39(+5.44%) |
Jun 27, 2005 | 42.97 | 44.28 | 42.78 | 43.90 | 289,779 | +0.91(+2.12%) |
Jun 24, 2005 | 43.25 | 43.79 | 42.78 | 42.99 | 664,175 | +0.19(+0.44%) |
Jun 23, 2005 | 43.45 | 43.79 | 41.78 | 42.80 | 236,388 | -0.75(-1.72%) |
Jun 22, 2005 | 44.00 | 44.17 | 42.88 | 43.55 | 271,616 | -0.42(-0.96%) |
Jun 21, 2005 | 43.60 | 44.92 | 43.45 | 43.97 | 231,698 | +0.33(+0.76%) |
Jun 20, 2005 | 43.00 | 43.81 | 42.96 | 43.64 | 241,848 | +0.50(+1.16%) |
Jun 17, 2005 | 41.93 | 43.21 | 41.65 | 43.14 | 717,999 | +1.05(+2.49%) |
Jun 16, 2005 | 40.79 | 42.13 | 40.77 | 42.09 | 355,840 | +1.37(+3.36%) |
Jun 15, 2005 | 40.50 | 40.80 | 40.41 | 40.72 | 161,329 | +0.11(+0.27%) |
Jun 14, 2005 | 40.12 | 40.74 | 39.84 | 40.61 | 222,438 | +0.59(+1.47%) |
Jun 13, 2005 | 39.79 | 40.27 | 39.79 | 40.02 | 236,598 | +0.13(+0.33%) |
Jun 10, 2005 | 39.27 | 40.07 | 39.14 | 39.89 | 140,247 | +0.58(+1.48%) |
Jun 09, 2005 | 39.26 | 39.89 | 39.17 | 39.31 | 266,287 | -0.25(-0.63%) |
Jun 08, 2005 | 39.64 | 39.75 | 39.37 | 39.56 | 154,040 | +0.01(+0.03%) |
Jun 07, 2005 | 38.61 | 39.72 | 38.61 | 39.55 | 181,315 | +0.85(+2.20%) |
Jun 06, 2005 | 38.79 | 39.14 | 38.66 | 38.70 | 180,746 | -0.12(-0.31%) |
Jun 03, 2005 | 39.26 | 39.58 | 38.69 | 38.82 | 187,441 | -0.64(-1.62%) |
Jun 02, 2005 | 39.11 | 39.92 | 38.77 | 39.46 | 204,594 | +0.41(+1.05%) |
Jun 01, 2005 | 38.28 | 39.48 | 38.11 | 39.05 | 181,986 | +1.15(+3.03%) |
May 31, 2005 | 38.07 | 38.77 | 37.90 | 37.90 | 248,017 | -0.36(-0.94%) |
May 27, 2005 | 37.85 | 38.30 | 37.73 | 38.26 | 111,059 | +0.16(+0.42%) |
May 26, 2005 | 37.95 | 38.20 | 37.68 | 38.10 | 158,218 | +0.00(+0.00%) |
May 25, 2005 | 38.15 | 38.25 | 37.41 | 38.10 | 201,878 | +0.00(+0.00%) |
May 24, 2005 | 37.01 | 38.10 | 36.54 | 38.10 | 263,000 | +0.73(+1.95%) |
May 23, 2005 | 37.82 | 37.85 | 37.36 | 37.37 | 140,532 | -0.47(-1.24%) |
May 20, 2005 | 38.08 | 38.09 | 37.55 | 37.84 | 209,319 | -0.24(-0.63%) |
May 19, 2005 | 39.00 | 39.11 | 37.95 | 38.08 | 160,166 | -1.00(-2.56%) |
May 18, 2005 | 38.37 | 39.24 | 38.37 | 39.08 | 63,200 | +0.67(+1.74%) |
May 17, 2005 | 38.41 | 38.53 | 37.80 | 38.41 | 136,516 | -0.20(-0.52%) |
May 16, 2005 | 37.96 | 38.64 | 37.25 | 38.61 | 69,673 | +1.03(+2.74%) |
May 13, 2005 | 37.80 | 38.10 | 37.42 | 37.58 | 97,186 | -0.69(-1.80%) |
May 12, 2005 | 38.15 | 38.61 | 38.00 | 38.27 | 164,663 | +0.31(+0.82%) |
May 11, 2005 | 37.99 | 38.26 | 37.81 | 37.96 | 135,045 | -0.19(-0.50%) |
May 10, 2005 | 37.78 | 38.26 | 37.78 | 38.15 | 174,361 | +0.15(+0.39%) |
May 09, 2005 | 38.23 | 38.28 | 37.68 | 38.00 | 112,236 | -0.04(-0.11%) |
May 06, 2005 | 38.25 | 38.32 | 37.92 | 38.04 | 98,790 | +0.40(+1.06%) |
May 05, 2005 | 38.25 | 38.28 | 37.37 | 37.64 | 70,815 | -0.63(-1.65%) |
May 04, 2005 | 37.13 | 38.38 | 37.13 | 38.27 | 105,746 | +0.98(+2.63%) |
May 03, 2005 | 36.75 | 37.96 | 36.75 | 37.29 | 196,770 | +0.49(+1.33%) |
May 02, 2005 | 36.42 | 36.90 | 36.22 | 36.80 | 146,198 | +0.56(+1.55%) |
Apr 29, 2005 | 36.25 | 36.91 | 36.00 | 36.24 | 126,587 | -0.02(-0.06%) |
Apr 28, 2005 | 36.69 | 37.15 | 36.25 | 36.26 | 120,451 | -0.42(-1.15%) |
Apr 27, 2005 | 36.50 | 37.16 | 36.15 | 36.68 | 171,528 | -0.18(-0.49%) |
Apr 26, 2005 | 37.75 | 38.32 | 36.60 | 36.86 | 279,912 | -1.05(-2.77%) |
Apr 25, 2005 | 38.70 | 38.78 | 37.82 | 37.91 | 383,639 | -0.94(-2.42%) |
Apr 22, 2005 | 40.57 | 40.83 | 38.55 | 38.85 | 209,831 | -1.92(-4.71%) |
Apr 21, 2005 | 39.97 | 41.17 | 39.75 | 40.77 | 91,675 | +0.86(+2.15%) |
Apr 20, 2005 | 40.84 | 41.80 | 39.91 | 39.91 | 135,615 | -1.46(-3.53%) |
Apr 19, 2005 | 40.11 | 41.47 | 39.95 | 41.37 | 165,565 | +1.12(+2.78%) |
Apr 18, 2005 | 40.06 | 40.71 | 39.98 | 40.25 | 285,127 | +0.09(+0.22%) |
Apr 15, 2005 | 40.00 | 40.50 | 39.50 | 40.16 | 215,831 | -0.10(-0.25%) |
Apr 14, 2005 | 40.51 | 41.04 | 40.22 | 40.26 | 76,227 | -0.43(-1.06%) |
Apr 13, 2005 | 41.76 | 41.85 | 40.51 | 40.69 | 113,523 | -0.78(-1.88%) |
Apr 12, 2005 | 41.50 | 41.79 | 40.98 | 41.47 | 157,586 | -0.03(-0.07%) |
Apr 11, 2005 | 41.27 | 41.94 | 41.11 | 41.50 | 114,569 | -0.01(-0.02%) |
Apr 08, 2005 | 41.60 | 41.73 | 41.13 | 41.51 | 119,548 | -0.31(-0.74%) |
Apr 07, 2005 | 41.60 | 42.08 | 41.38 | 41.82 | 91,482 | +0.08(+0.19%) |
Apr 06, 2005 | 41.41 | 42.20 | 41.41 | 41.74 | 110,525 | +0.23(+0.55%) |
Apr 05, 2005 | 41.45 | 41.81 | 41.07 | 41.51 | 183,282 | +0.37(+0.90%) |
Apr 04, 2005 | 42.80 | 42.80 | 40.44 | 41.14 | 372,474 | -1.30(-3.06%) |
Apr 01, 2005 | 43.25 | 43.65 | 42.25 | 42.44 | 123,567 | -0.77(-1.78%) |
Mar 31, 2005 | 43.18 | 43.50 | 43.01 | 43.21 | 181,377 | +0.44(+1.03%) |
Mar 30, 2005 | 42.08 | 43.00 | 41.68 | 42.77 | 94,693 | +1.00(+2.39%) |
Mar 29, 2005 | 42.99 | 42.99 | 41.62 | 41.77 | 94,167 | -0.90(-2.11%) |
Mar 28, 2005 | 42.23 | 43.00 | 42.00 | 42.67 | 152,376 | +0.67(+1.60%) |
Mar 24, 2005 | 42.28 | 42.78 | 41.99 | 42.00 | 114,106 | +0.05(+0.12%) |
Mar 23, 2005 | 42.50 | 43.38 | 41.65 | 41.95 | 225,785 | -0.98(-2.28%) |
Mar 22, 2005 | 43.43 | 43.87 | 42.61 | 42.93 | 96,073 | -0.21(-0.49%) |
Mar 21, 2005 | 43.28 | 43.50 | 42.32 | 43.14 | 157,721 | +0.33(+0.77%) |
Mar 18, 2005 | 43.86 | 43.86 | 42.15 | 42.81 | 430,567 | -0.74(-1.70%) |
Mar 17, 2005 | 44.00 | 44.45 | 43.44 | 43.55 | 208,443 | -0.85(-1.91%) |
Mar 16, 2005 | 43.74 | 44.76 | 43.74 | 44.40 | 162,854 | +0.30(+0.68%) |
Mar 15, 2005 | 43.07 | 44.29 | 43.06 | 44.10 | 231,083 | +0.94(+2.18%) |
Mar 14, 2005 | 43.42 | 43.80 | 43.10 | 43.16 | 170,400 | -0.36(-0.83%) |
Mar 11, 2005 | 43.83 | 44.10 | 43.25 | 43.52 | 224,310 | -0.57(-1.29%) |
Mar 10, 2005 | 45.45 | 45.54 | 43.89 | 44.09 | 255,708 | -1.12(-2.48%) |
Mar 09, 2005 | 46.05 | 46.12 | 45.09 | 45.21 | 104,901 | -0.49(-1.07%) |
Mar 08, 2005 | 45.94 | 46.25 | 45.66 | 45.70 | 285,903 | -0.40(-0.87%) |
Mar 07, 2005 | 45.60 | 46.47 | 45.00 | 46.10 | 138,796 | +0.50(+1.10%) |
Mar 04, 2005 | 44.56 | 45.93 | 44.56 | 45.60 | 166,641 | +0.87(+1.95%) |
Mar 03, 2005 | 44.97 | 45.00 | 44.62 | 44.73 | 266,988 | -0.12(-0.27%) |
Mar 02, 2005 | 44.50 | 44.93 | 44.28 | 44.85 | 126,514 | +0.23(+0.52%) |
Mar 01, 2005 | 45.04 | 45.05 | 44.33 | 44.62 | 135,043 | -0.25(-0.56%) |
Feb 28, 2005 | 44.85 | 45.03 | 44.40 | 44.87 | 247,104 | -0.16(-0.36%) |
Feb 25, 2005 | 44.85 | 45.14 | 44.72 | 45.03 | 141,624 | +0.18(+0.40%) |
Feb 24, 2005 | 45.09 | 45.49 | 44.60 | 44.85 | 201,606 | +0.29(+0.65%) |
Feb 23, 2005 | 45.15 | 45.15 | 43.59 | 44.56 | 205,337 | -0.50(-1.11%) |
Feb 22, 2005 | 46.93 | 46.93 | 44.86 | 45.06 | 209,509 | -1.58(-3.39%) |
Feb 18, 2005 | 46.05 | 46.85 | 46.05 | 46.64 | 186,101 | +0.40(+0.87%) |
Feb 17, 2005 | 45.19 | 46.55 | 45.19 | 46.24 | 296,490 | +0.84(+1.85%) |
Feb 16, 2005 | 45.00 | 45.85 | 44.82 | 45.40 | 153,105 | +0.20(+0.44%) |
Feb 15, 2005 | 44.37 | 45.48 | 44.29 | 45.20 | 144,149 | +0.38(+0.85%) |
Feb 14, 2005 | 45.00 | 45.13 | 44.15 | 44.82 | 121,585 | -0.40(-0.88%) |
Feb 11, 2005 | 44.74 | 45.54 | 44.22 | 45.22 | 140,901 | +0.28(+0.62%) |
Feb 10, 2005 | 44.44 | 45.25 | 44.44 | 44.94 | 69,714 | +0.14(+0.31%) |
Feb 09, 2005 | 44.63 | 45.31 | 44.27 | 44.80 | 146,252 | -0.11(-0.24%) |
Feb 08, 2005 | 44.20 | 44.94 | 44.15 | 44.91 | 83,891 | +0.46(+1.03%) |
Feb 07, 2005 | 44.63 | 45.23 | 44.39 | 44.45 | 238,034 | -0.89(-1.96%) |
Feb 04, 2005 | 45.30 | 45.53 | 44.90 | 45.34 | 193,515 | +0.09(+0.20%) |
Feb 03, 2005 | 43.30 | 45.44 | 43.20 | 45.25 | 378,728 | +2.01(+4.65%) |
Feb 02, 2005 | 43.25 | 43.36 | 42.88 | 43.24 | 175,271 | +0.14(+0.32%) |
Feb 01, 2005 | 43.86 | 43.91 | 42.88 | 43.10 | 148,811 | -0.61(-1.40%) |
Jan 31, 2005 | 43.32 | 43.71 | 42.78 | 43.71 | 169,467 | +0.75(+1.75%) |
Jan 28, 2005 | 42.91 | 43.09 | 42.05 | 42.96 | 135,744 | +0.48(+1.13%) |
Jan 27, 2005 | 42.16 | 42.91 | 41.73 | 42.48 | 142,710 | +0.48(+1.14%) |
Jan 26, 2005 | 42.32 | 42.32 | 41.51 | 42.00 | 130,316 | +0.10(+0.24%) |
Jan 25, 2005 | 42.01 | 42.69 | 41.61 | 41.90 | 149,972 | +0.06(+0.14%) |
Jan 24, 2005 | 44.18 | 44.33 | 41.77 | 41.84 | 229,498 | -1.96(-4.47%) |
Jan 21, 2005 | 42.76 | 44.18 | 42.51 | 43.80 | 255,532 | +0.78(+1.81%) |
Jan 20, 2005 | 43.18 | 43.52 | 42.81 | 43.02 | 85,235 | -0.51(-1.17%) |
Jan 19, 2005 | 43.87 | 43.87 | 42.90 | 43.53 | 195,994 | -0.16(-0.37%) |
Jan 18, 2005 | 43.00 | 43.90 | 42.08 | 43.69 | 378,458 | +1.07(+2.51%) |
Jan 14, 2005 | 42.19 | 43.02 | 41.83 | 42.62 | 210,585 | +0.93(+2.23%) |
Jan 13, 2005 | 41.43 | 42.15 | 41.07 | 41.69 | 198,578 | -0.02(-0.05%) |
Jan 12, 2005 | 42.27 | 42.29 | 41.15 | 41.71 | 307,942 | +0.16(+0.39%) |
Jan 11, 2005 | 42.08 | 42.27 | 41.50 | 41.55 | 254,920 | -0.43(-1.02%) |
Jan 10, 2005 | 40.51 | 42.62 | 40.18 | 41.98 | 353,563 | +2.21(+5.56%) |
Jan 07, 2005 | 40.33 | 40.80 | 39.75 | 39.77 | 152,864 | -0.57(-1.41%) |
Jan 06, 2005 | 40.62 | 40.76 | 40.08 | 40.34 | 173,806 | +0.05(+0.12%) |
Jan 05, 2005 | 41.49 | 42.17 | 40.03 | 40.29 | 354,116 | -1.37(-3.29%) |
Jan 04, 2005 | 41.41 | 42.05 | 41.39 | 41.66 | 251,747 | +0.21(+0.51%) |
Jan 03, 2005 | 43.84 | 43.84 | 41.27 | 41.45 | 389,684 | -1.83(-4.23%) |
Dec 31, 2004 | 42.81 | 43.87 | 42.81 | 43.28 | 156,400 | +0.46(+1.07%) |
Dec 30, 2004 | 42.82 | 43.25 | 42.69 | 42.82 | 125,300 | +0.22(+0.52%) |
Dec 29, 2004 | 43.85 | 43.85 | 42.60 | 42.60 | 221,900 | -0.95(-2.18%) |
Dec 28, 2004 | 42.17 | 43.81 | 42.17 | 43.55 | 181,600 | +1.29(+3.05%) |
Dec 27, 2004 | 43.00 | 43.15 | 42.23 | 42.26 | 114,500 | -0.32(-0.75%) |
Dec 23, 2004 | 42.44 | 42.68 | 42.03 | 42.58 | 162,800 | +0.56(+1.33%) |
Dec 22, 2004 | 41.95 | 42.44 | 41.58 | 42.02 | 124,600 | +0.08(+0.18%) |
Dec 21, 2004 | 41.74 | 42.00 | 41.09 | 41.95 | 176,600 | +0.56(+1.37%) |
Dec 20, 2004 | 41.50 | 41.67 | 40.95 | 41.38 | 160,700 | +0.13(+0.32%) |
Dec 17, 2004 | 41.15 | 41.47 | 40.71 | 41.25 | 177,500 | -0.03(-0.07%) |
Dec 16, 2004 | 41.96 | 41.96 | 40.70 | 41.28 | 281,600 | -0.49(-1.17%) |
Dec 15, 2004 | 39.66 | 41.95 | 39.51 | 41.77 | 375,000 | +2.14(+5.40%) |
Dec 14, 2004 | 39.22 | 39.82 | 39.14 | 39.63 | 194,800 | +0.40(+1.02%) |
Dec 13, 2004 | 39.41 | 39.94 | 38.80 | 39.23 | 329,300 | +0.17(+0.44%) |
Dec 10, 2004 | 38.85 | 39.55 | 38.68 | 39.06 | 209,500 | +0.00(+0.00%) |
Dec 09, 2004 | 39.49 | 39.90 | 38.50 | 39.06 | 290,100 | -0.44(-1.11%) |
Dec 08, 2004 | 38.63 | 39.61 | 38.37 | 39.50 | 309,900 | +0.87(+2.25%) |
Dec 07, 2004 | 38.60 | 39.60 | 37.55 | 38.63 | 450,800 | +0.24(+0.63%) |
Dec 06, 2004 | 38.94 | 38.94 | 37.50 | 38.39 | 334,500 | -0.55(-1.41%) |
Dec 03, 2004 | 38.54 | 38.94 | 38.30 | 38.94 | 277,100 | +0.54(+1.41%) |
Dec 02, 2004 | 38.10 | 38.50 | 37.51 | 38.40 | 292,300 | +0.56(+1.48%) |
Dec 01, 2004 | 37.50 | 38.26 | 37.00 | 37.84 | 236,500 | +0.59(+1.58%) |
Nov 30, 2004 | 36.51 | 37.84 | 36.51 | 37.25 | 408,900 | +0.40(+1.09%) |
Nov 29, 2004 | 36.80 | 37.27 | 36.00 | 36.85 | 252,800 | +0.22(+0.60%) |
Nov 26, 2004 | 36.02 | 36.68 | 36.02 | 36.63 | 42,600 | +0.27(+0.74%) |
Nov 24, 2004 | 36.69 | 36.69 | 36.07 | 36.36 | 143,600 | +0.20(+0.55%) |
Nov 23, 2004 | 36.84 | 36.85 | 36.05 | 36.16 | 249,900 | -0.54(-1.47%) |
Nov 22, 2004 | 35.89 | 36.87 | 35.65 | 36.70 | 241,700 | +0.84(+2.34%) |
Nov 19, 2004 | 34.48 | 36.10 | 34.25 | 35.86 | 727,000 | -0.42(-1.16%) |
Nov 18, 2004 | 35.95 | 37.27 | 35.60 | 36.28 | 410,300 | +0.46(+1.28%) |
Nov 17, 2004 | 36.41 | 36.42 | 35.26 | 35.82 | 230,200 | +0.02(+0.06%) |
Nov 16, 2004 | 36.65 | 36.65 | 35.70 | 35.80 | 150,000 | -0.62(-1.69%) |
Nov 15, 2004 | 36.59 | 36.80 | 35.96 | 36.41 | 253,900 | +0.12(+0.32%) |
Nov 12, 2004 | 36.39 | 36.49 | 35.96 | 36.30 | 175,800 | +0.19(+0.53%) |
Nov 11, 2004 | 35.08 | 36.20 | 34.60 | 36.11 | 297,800 | +1.03(+2.94%) |
Nov 10, 2004 | 34.46 | 35.44 | 34.05 | 35.08 | 310,000 | +0.28(+0.80%) |
Nov 09, 2004 | 34.25 | 34.89 | 33.56 | 34.80 | 283,000 | +0.85(+2.50%) |
Nov 08, 2004 | 32.70 | 34.85 | 32.20 | 33.95 | 410,200 | +1.55(+4.78%) |
Nov 05, 2004 | 33.19 | 33.43 | 32.35 | 32.40 | 200,300 | -0.46(-1.40%) |
Nov 04, 2004 | 33.43 | 33.43 | 32.51 | 32.86 | 288,100 | -0.46(-1.38%) |
Nov 03, 2004 | 33.47 | 33.50 | 33.00 | 33.32 | 143,700 | +0.30(+0.91%) |
Nov 02, 2004 | 32.01 | 33.12 | 32.01 | 33.02 | 196,600 | +0.85(+2.64%) |
Nov 01, 2004 | 33.50 | 33.50 | 31.97 | 32.17 | 304,300 | -0.32(-0.98%) |
Oct 29, 2004 | 32.92 | 33.00 | 32.20 | 32.49 | 94,200 | -0.27(-0.82%) |
Oct 28, 2004 | 32.13 | 33.19 | 32.13 | 32.76 | 95,800 | +0.19(+0.58%) |
Oct 27, 2004 | 32.08 | 32.67 | 31.58 | 32.57 | 146,000 | +0.65(+2.04%) |
Oct 26, 2004 | 31.27 | 32.09 | 31.16 | 31.92 | 259,400 | +0.43(+1.37%) |
Oct 25, 2004 | 32.31 | 32.45 | 30.81 | 31.49 | 356,200 | -1.26(-3.85%) |
Oct 22, 2004 | 33.50 | 33.80 | 32.73 | 32.75 | 115,600 | -0.75(-2.24%) |
Oct 21, 2004 | 33.46 | 33.50 | 33.00 | 33.50 | 109,600 | +0.11(+0.33%) |
Oct 20, 2004 | 33.50 | 33.50 | 32.99 | 33.39 | 167,100 | +0.13(+0.39%) |
Oct 19, 2004 | 33.53 | 33.63 | 33.03 | 33.26 | 277,800 | +0.08(+0.24%) |
Oct 18, 2004 | 33.12 | 33.67 | 32.72 | 33.18 | 198,000 | +0.05(+0.15%) |
Oct 15, 2004 | 33.59 | 33.63 | 33.08 | 33.13 | 105,700 | -0.08(-0.24%) |
Oct 14, 2004 | 32.97 | 33.57 | 32.87 | 33.21 | 138,300 | +0.28(+0.85%) |
Oct 13, 2004 | 33.75 | 33.83 | 32.91 | 32.93 | 227,400 | -1.01(-2.98%) |
Oct 12, 2004 | 33.51 | 34.25 | 33.51 | 33.94 | 133,700 | +0.13(+0.38%) |
Oct 11, 2004 | 33.83 | 34.36 | 33.51 | 33.81 | 355,300 | -0.13(-0.38%) |
Oct 08, 2004 | 34.68 | 35.31 | 33.90 | 33.94 | 357,900 | -0.40(-1.16%) |
Oct 07, 2004 | 36.51 | 36.51 | 34.25 | 34.34 | 317,800 | -1.91(-5.27%) |
Oct 06, 2004 | 35.96 | 36.33 | 35.32 | 36.25 | 230,700 | +0.61(+1.71%) |
Oct 05, 2004 | 36.79 | 36.98 | 35.16 | 35.64 | 335,100 | -0.69(-1.90%) |
Oct 04, 2004 | 35.11 | 36.86 | 35.10 | 36.33 | 432,200 | +1.23(+3.50%) |
Oct 01, 2004 | 33.92 | 35.27 | 33.71 | 35.10 | 504,600 | +1.65(+4.93%) |
Sep 30, 2004 | 32.95 | 33.71 | 32.63 | 33.45 | 337,200 | +0.66(+2.01%) |
Sep 29, 2004 | 32.76 | 33.11 | 32.56 | 32.79 | 165,100 | -0.04(-0.12%) |
Sep 28, 2004 | 32.20 | 33.00 | 31.66 | 32.83 | 189,300 | +0.58(+1.80%) |
Sep 27, 2004 | 32.34 | 32.70 | 32.03 | 32.25 | 423,600 | -1.06(-3.18%) |
Sep 24, 2004 | 33.16 | 33.66 | 32.99 | 33.31 | 137,100 | +0.25(+0.76%) |
Sep 23, 2004 | 33.41 | 34.13 | 32.80 | 33.06 | 345,800 | -0.71(-2.09%) |
Sep 22, 2004 | 34.60 | 34.96 | 33.34 | 33.77 | 501,000 | -1.05(-3.03%) |
Sep 21, 2004 | 34.62 | 34.90 | 34.24 | 34.82 | 183,500 | +0.34(+0.99%) |
Sep 20, 2004 | 34.26 | 34.66 | 34.15 | 34.48 | 200,300 | -0.03(-0.09%) |
Sep 17, 2004 | 34.88 | 34.99 | 33.98 | 34.51 | 221,800 | +0.10(+0.29%) |
Sep 16, 2004 | 34.20 | 34.90 | 34.16 | 34.41 | 197,200 | +0.12(+0.35%) |
Sep 15, 2004 | 34.26 | 34.85 | 34.20 | 34.29 | 224,300 | -0.37(-1.07%) |
Sep 14, 2004 | 34.12 | 34.82 | 34.10 | 34.66 | 247,700 | +0.11(+0.32%) |
Sep 13, 2004 | 34.64 | 34.90 | 34.27 | 34.55 | 302,200 | +0.11(+0.32%) |
Sep 10, 2004 | 35.06 | 35.07 | 34.30 | 34.44 | 246,300 | -0.63(-1.80%) |
Sep 09, 2004 | 34.65 | 35.15 | 34.60 | 35.07 | 191,300 | +0.35(+1.01%) |
Sep 08, 2004 | 34.77 | 35.23 | 34.50 | 34.72 | 284,200 | -0.35(-1.00%) |
Sep 07, 2004 | 34.40 | 35.25 | 34.40 | 35.07 | 307,500 | +0.25(+0.72%) |
Sep 03, 2004 | 35.06 | 35.48 | 34.58 | 34.82 | 190,700 | -0.45(-1.28%) |
Sep 02, 2004 | 35.45 | 35.50 | 34.79 | 35.27 | 259,200 | -0.19(-0.54%) |