Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.44 | 29.03 | 28.21 | 29.01 | 1,876,022 | +0.58(+2.03%) |
Aug 30, 2005 | 29.19 | 29.19 | 27.95 | 28.43 | 2,144,125 | -0.84(-2.87%) |
Aug 29, 2005 | 29.04 | 29.63 | 28.72 | 29.27 | 1,775,171 | +0.09(+0.29%) |
Aug 26, 2005 | 29.47 | 29.47 | 28.97 | 29.19 | 1,725,250 | -0.33(-1.13%) |
Aug 25, 2005 | 28.82 | 29.70 | 28.81 | 29.52 | 2,035,804 | +0.72(+2.49%) |
Aug 24, 2005 | 29.01 | 29.30 | 28.75 | 28.80 | 2,028,825 | -0.27(-0.94%) |
Aug 23, 2005 | 30.55 | 31.12 | 28.98 | 29.08 | 3,659,082 | -0.71(-2.39%) |
Aug 22, 2005 | 30.00 | 30.38 | 29.44 | 29.79 | 3,000,860 | -0.21(-0.71%) |
Aug 19, 2005 | 31.16 | 31.17 | 29.81 | 30.00 | 3,020,347 | -0.96(-3.10%) |
Aug 18, 2005 | 31.47 | 31.58 | 30.96 | 30.96 | 1,679,251 | -0.80(-2.53%) |
Aug 17, 2005 | 30.87 | 31.92 | 30.87 | 31.77 | 1,624,783 | +0.81(+2.61%) |
Aug 16, 2005 | 31.69 | 31.77 | 30.80 | 30.96 | 1,768,207 | -0.88(-2.75%) |
Aug 15, 2005 | 32.05 | 32.44 | 31.78 | 31.83 | 1,168,791 | -0.35(-1.10%) |
Aug 12, 2005 | 32.67 | 32.74 | 31.77 | 32.18 | 2,041,278 | -0.40(-1.23%) |
Aug 11, 2005 | 32.51 | 32.80 | 32.03 | 32.59 | 1,413,411 | +0.03(+0.09%) |
Aug 10, 2005 | 32.30 | 32.91 | 32.05 | 32.56 | 2,624,251 | +0.42(+1.31%) |
Aug 09, 2005 | 31.78 | 32.31 | 31.78 | 32.14 | 2,214,006 | +0.47(+1.48%) |
Aug 08, 2005 | 31.46 | 32.04 | 31.46 | 31.67 | 2,559,162 | +0.13(+0.40%) |
Aug 05, 2005 | 31.69 | 31.92 | 31.43 | 31.54 | 1,990,518 | -0.19(-0.59%) |
Aug 04, 2005 | 31.61 | 32.28 | 31.21 | 31.73 | 2,979,201 | -0.03(-0.10%) |
Aug 03, 2005 | 32.40 | 32.47 | 31.38 | 31.76 | 5,160,777 | -1.26(-3.83%) |
Aug 02, 2005 | 35.26 | 35.29 | 32.86 | 33.02 | 5,638,373 | -1.43(-4.15%) |
Aug 01, 2005 | 34.24 | 35.09 | 34.15 | 34.45 | 1,425,712 | +0.22(+0.66%) |
Jul 29, 2005 | 35.09 | 35.09 | 34.13 | 34.23 | 1,278,368 | -0.77(-2.19%) |
Jul 28, 2005 | 34.18 | 35.11 | 33.56 | 34.99 | 2,583,784 | +0.78(+2.28%) |
Jul 27, 2005 | 34.29 | 34.29 | 33.28 | 34.21 | 2,920,326 | -0.08(-0.22%) |
Jul 26, 2005 | 34.51 | 34.68 | 34.05 | 34.29 | 1,501,855 | -0.32(-0.91%) |
Jul 25, 2005 | 34.54 | 35.38 | 34.23 | 34.60 | 2,585,348 | +0.13(+0.37%) |
Jul 22, 2005 | 34.51 | 34.51 | 34.17 | 34.48 | 1,268,702 | +0.09(+0.25%) |
Jul 21, 2005 | 34.33 | 34.53 | 33.44 | 34.39 | 2,274,152 | +0.22(+0.66%) |
Jul 20, 2005 | 33.38 | 34.25 | 33.37 | 34.17 | 1,267,386 | +0.63(+1.89%) |
Jul 19, 2005 | 33.21 | 33.85 | 33.16 | 33.53 | 1,883,141 | +0.10(+0.31%) |
Jul 18, 2005 | 33.47 | 34.39 | 33.09 | 33.43 | 2,750,477 | -0.07(-0.20%) |
Jul 15, 2005 | 33.08 | 33.52 | 32.70 | 33.50 | 1,766,593 | +0.55(+1.68%) |
Jul 14, 2005 | 33.38 | 33.58 | 32.53 | 32.94 | 2,834,997 | -0.34(-1.02%) |
Jul 13, 2005 | 33.30 | 33.58 | 32.89 | 33.29 | 2,122,536 | +0.15(+0.46%) |
Jul 12, 2005 | 32.22 | 33.43 | 32.22 | 33.13 | 3,607,475 | +0.79(+2.44%) |
Jul 11, 2005 | 31.97 | 32.48 | 31.74 | 32.34 | 3,897,522 | +0.98(+3.12%) |
Jul 08, 2005 | 29.79 | 31.53 | 29.58 | 31.36 | 3,371,360 | +1.50(+5.03%) |
Jul 07, 2005 | 29.54 | 30.01 | 29.52 | 29.86 | 1,616,246 | -0.25(-0.83%) |
Jul 06, 2005 | 29.94 | 30.36 | 29.85 | 30.11 | 2,023,650 | +0.18(+0.61%) |
Jul 05, 2005 | 29.19 | 30.08 | 28.67 | 29.93 | 2,467,961 | +0.71(+2.43%) |
Jul 01, 2005 | 28.83 | 29.56 | 28.83 | 29.22 | 1,732,869 | +0.48(+1.67%) |
Jun 30, 2005 | 30.15 | 30.33 | 28.67 | 28.74 | 3,617,168 | -1.35(-4.49%) |
Jun 29, 2005 | 29.94 | 30.25 | 29.39 | 30.09 | 1,767,913 | +0.29(+0.98%) |
Jun 28, 2005 | 29.49 | 30.02 | 29.49 | 29.80 | 1,896,082 | +0.41(+1.39%) |
Jun 27, 2005 | 29.97 | 30.21 | 28.98 | 29.39 | 4,779,634 | -0.71(-2.36%) |
Jun 24, 2005 | 30.74 | 30.80 | 29.73 | 30.10 | 3,842,725 | -0.48(-1.57%) |
Jun 23, 2005 | 32.33 | 32.45 | 30.18 | 30.58 | 4,191,732 | -1.58(-4.92%) |
Jun 22, 2005 | 31.82 | 32.28 | 31.67 | 32.16 | 2,573,198 | +0.40(+1.24%) |
Jun 21, 2005 | 32.77 | 32.98 | 31.43 | 31.77 | 3,381,400 | -0.21(-0.67%) |
Jun 20, 2005 | 32.10 | 32.56 | 31.84 | 31.98 | 1,989,348 | -0.34(-1.05%) |
Jun 17, 2005 | 33.25 | 33.33 | 32.31 | 32.32 | 2,358,480 | -0.73(-2.21%) |
Jun 16, 2005 | 32.59 | 33.27 | 32.40 | 33.05 | 2,376,095 | +0.37(+1.13%) |
Jun 15, 2005 | 33.34 | 33.62 | 31.66 | 32.68 | 5,960,495 | -0.45(-1.36%) |
Jun 14, 2005 | 31.67 | 33.41 | 31.31 | 33.13 | 6,618,578 | +1.37(+4.31%) |
Jun 13, 2005 | 31.90 | 32.35 | 31.49 | 31.76 | 2,269,162 | -0.14(-0.44%) |
Jun 10, 2005 | 32.28 | 32.68 | 31.44 | 31.90 | 2,252,499 | -0.26(-0.79%) |
Jun 09, 2005 | 32.09 | 32.30 | 31.01 | 32.15 | 3,996,313 | +0.11(+0.34%) |
Jun 08, 2005 | 32.37 | 32.79 | 31.81 | 32.05 | 2,471,272 | -0.18(-0.55%) |
Jun 07, 2005 | 32.07 | 33.12 | 31.81 | 32.22 | 5,004,582 | +0.26(+0.82%) |
Jun 06, 2005 | 33.67 | 33.68 | 31.77 | 31.96 | 4,900,108 | -1.49(-4.45%) |
Jun 03, 2005 | 33.81 | 34.59 | 33.12 | 33.45 | 9,262,920 | +0.98(+3.03%) |
Jun 02, 2005 | 30.59 | 32.70 | 29.87 | 32.46 | 11,587,886 | +2.10(+6.91%) |
Jun 01, 2005 | 28.60 | 31.47 | 28.27 | 30.37 | 9,480,710 | +1.88(+6.62%) |
May 31, 2005 | 27.94 | 28.54 | 27.44 | 28.48 | 5,849,488 | +0.95(+3.44%) |
May 27, 2005 | 27.36 | 28.02 | 27.15 | 27.53 | 2,492,925 | +0.24(+0.87%) |
May 26, 2005 | 27.02 | 27.33 | 26.84 | 27.30 | 2,886,203 | +0.55(+2.05%) |
May 25, 2005 | 27.36 | 27.66 | 26.68 | 26.75 | 3,566,512 | -0.56(-2.05%) |
May 24, 2005 | 27.70 | 27.97 | 27.18 | 27.31 | 5,386,616 | -0.77(-2.75%) |
May 23, 2005 | 28.71 | 28.75 | 27.65 | 28.08 | 5,507,670 | -0.63(-2.18%) |
May 20, 2005 | 29.15 | 29.18 | 28.57 | 28.71 | 1,891,562 | -0.44(-1.52%) |
May 19, 2005 | 28.84 | 29.24 | 28.21 | 29.15 | 3,093,873 | +0.61(+2.15%) |
May 18, 2005 | 28.39 | 29.40 | 28.06 | 28.54 | 5,373,128 | +0.98(+3.55%) |
May 17, 2005 | 27.10 | 27.70 | 26.60 | 27.56 | 3,651,195 | +0.46(+1.71%) |
May 16, 2005 | 26.35 | 27.39 | 25.73 | 27.10 | 5,457,398 | +0.46(+1.71%) |
May 13, 2005 | 27.33 | 27.48 | 26.51 | 26.64 | 4,931,365 | -0.49(-1.79%) |
May 12, 2005 | 27.90 | 28.06 | 26.83 | 27.13 | 6,669,611 | -0.94(-3.36%) |
May 11, 2005 | 28.57 | 28.88 | 27.28 | 28.07 | 8,415,196 | -0.40(-1.41%) |
May 10, 2005 | 28.76 | 29.18 | 28.24 | 28.47 | 5,221,760 | -0.47(-1.64%) |
May 09, 2005 | 28.57 | 29.17 | 28.12 | 28.94 | 6,982,860 | -0.49(-1.67%) |
May 06, 2005 | 30.12 | 30.23 | 29.36 | 29.44 | 2,307,415 | -0.46(-1.53%) |
May 05, 2005 | 30.15 | 30.80 | 29.29 | 29.89 | 4,998,682 | -0.25(-0.83%) |
May 04, 2005 | 28.25 | 30.37 | 28.00 | 30.14 | 10,495,647 | +1.39(+4.82%) |
May 03, 2005 | 29.99 | 30.11 | 28.66 | 28.76 | 10,404,758 | -2.02(-6.56%) |
May 02, 2005 | 32.36 | 32.40 | 30.11 | 30.77 | 6,021,918 | -1.41(-4.38%) |
Apr 29, 2005 | 33.46 | 33.72 | 31.43 | 32.18 | 4,739,363 | -0.34(-1.05%) |
Apr 28, 2005 | 33.98 | 34.50 | 31.92 | 32.53 | 5,261,180 | -0.72(-2.18%) |
Apr 27, 2005 | 34.05 | 34.58 | 32.73 | 33.25 | 2,800,097 | -1.01(-2.95%) |
Apr 26, 2005 | 33.35 | 35.34 | 33.35 | 34.26 | 4,705,512 | +0.91(+2.72%) |
Apr 25, 2005 | 32.69 | 33.98 | 32.31 | 33.35 | 5,271,506 | +1.12(+3.49%) |
Apr 22, 2005 | 33.83 | 34.34 | 31.63 | 32.23 | 5,383,043 | -1.61(-4.74%) |
Apr 21, 2005 | 33.89 | 34.17 | 32.24 | 33.83 | 8,838,777 | +0.20(+0.60%) |
Apr 20, 2005 | 34.18 | 35.10 | 33.49 | 33.63 | 8,562,354 | -2.39(-6.63%) |
Apr 19, 2005 | 36.45 | 37.36 | 35.60 | 36.02 | 2,984,760 | +0.09(+0.24%) |
Apr 18, 2005 | 36.58 | 36.90 | 35.54 | 35.94 | 1,896,645 | -0.43(-1.19%) |
Apr 15, 2005 | 37.69 | 37.89 | 35.26 | 36.37 | 5,611,045 | -1.42(-3.76%) |
Apr 14, 2005 | 39.53 | 39.69 | 37.63 | 37.79 | 2,546,095 | -1.59(-4.03%) |
Apr 13, 2005 | 38.91 | 40.48 | 38.78 | 39.38 | 3,202,391 | +0.17(+0.43%) |
Apr 12, 2005 | 38.65 | 39.21 | 37.84 | 39.21 | 2,331,264 | +1.19(+3.12%) |
Apr 11, 2005 | 38.38 | 38.97 | 37.83 | 38.02 | 1,383,548 | -0.36(-0.93%) |
Apr 08, 2005 | 39.71 | 39.81 | 38.30 | 38.38 | 1,902,384 | -1.13(-2.86%) |
Apr 07, 2005 | 39.43 | 40.56 | 38.95 | 39.51 | 2,691,656 | +0.57(+1.47%) |
Apr 06, 2005 | 38.70 | 39.75 | 38.70 | 38.94 | 1,676,218 | +0.24(+0.63%) |
Apr 05, 2005 | 38.79 | 39.71 | 38.11 | 38.70 | 3,155,683 | -0.01(-0.03%) |
Apr 04, 2005 | 40.30 | 40.38 | 38.52 | 38.71 | 5,016,917 | -1.44(-3.59%) |
Apr 01, 2005 | 41.21 | 41.34 | 39.53 | 40.15 | 3,516,882 | -1.03(-2.51%) |
Mar 31, 2005 | 42.12 | 42.13 | 41.04 | 41.18 | 1,854,535 | -0.91(-2.17%) |
Mar 30, 2005 | 41.27 | 42.19 | 40.99 | 42.09 | 1,620,761 | +0.73(+1.76%) |
Mar 29, 2005 | 43.16 | 43.28 | 41.19 | 41.37 | 3,134,729 | -1.95(-4.51%) |
Mar 28, 2005 | 43.20 | 43.66 | 42.86 | 43.32 | 1,226,511 | +0.46(+1.08%) |
Mar 24, 2005 | 42.22 | 43.17 | 42.01 | 42.85 | 2,035,771 | +0.82(+1.95%) |
Mar 23, 2005 | 42.39 | 42.96 | 41.46 | 42.03 | 2,959,942 | -0.46(-1.09%) |
Mar 22, 2005 | 43.40 | 43.77 | 42.40 | 42.50 | 1,543,245 | -1.03(-2.37%) |
Mar 21, 2005 | 43.73 | 44.23 | 43.00 | 43.53 | 1,502,334 | -0.20(-0.46%) |
Mar 18, 2005 | 44.26 | 44.70 | 43.20 | 43.73 | 1,844,763 | -0.66(-1.49%) |
Mar 17, 2005 | 43.81 | 44.71 | 43.71 | 44.39 | 1,743,659 | +0.69(+1.58%) |
Mar 16, 2005 | 44.81 | 46.48 | 43.29 | 43.70 | 5,477,689 | -0.59(-1.34%) |
Mar 15, 2005 | 43.95 | 44.64 | 43.49 | 44.30 | 1,914,684 | +0.66(+1.50%) |
Mar 14, 2005 | 43.29 | 43.97 | 42.75 | 43.64 | 1,264,672 | +0.72(+1.69%) |
Mar 11, 2005 | 42.38 | 44.15 | 42.38 | 42.92 | 1,673,941 | +0.46(+1.09%) |
Mar 10, 2005 | 42.72 | 43.04 | 41.76 | 42.45 | 2,373,320 | -0.12(-0.27%) |
Mar 09, 2005 | 43.86 | 43.89 | 42.41 | 42.57 | 2,485,350 | -1.38(-3.14%) |
Mar 08, 2005 | 45.27 | 45.35 | 43.71 | 43.95 | 2,231,353 | -1.19(-2.64%) |
Mar 07, 2005 | 43.83 | 45.21 | 43.74 | 45.14 | 1,750,373 | +1.58(+3.63%) |
Mar 04, 2005 | 43.92 | 44.09 | 43.22 | 43.56 | 1,527,727 | -0.43(-0.97%) |
Mar 03, 2005 | 44.59 | 44.62 | 43.41 | 43.99 | 1,166,915 | -0.36(-0.82%) |
Mar 02, 2005 | 43.70 | 44.57 | 43.55 | 44.35 | 979,009 | +0.60(+1.38%) |
Mar 01, 2005 | 43.77 | 44.31 | 43.19 | 43.75 | 1,300,280 | +0.24(+0.54%) |
Feb 28, 2005 | 44.06 | 44.47 | 42.73 | 43.51 | 1,328,675 | -0.30(-0.68%) |
Feb 25, 2005 | 43.74 | 43.92 | 42.33 | 43.81 | 1,763,103 | +0.10(+0.22%) |
Feb 24, 2005 | 42.56 | 43.86 | 41.43 | 43.71 | 2,124,430 | +0.92(+2.15%) |
Feb 23, 2005 | 43.12 | 43.32 | 42.44 | 42.79 | 1,459,687 | +0.13(+0.31%) |
Feb 22, 2005 | 44.13 | 44.38 | 42.55 | 42.66 | 1,906,777 | -1.56(-3.53%) |
Feb 18, 2005 | 44.51 | 45.23 | 43.90 | 44.22 | 1,321,870 | -0.30(-0.67%) |
Feb 17, 2005 | 45.02 | 45.60 | 44.41 | 44.52 | 1,704,194 | -0.41(-0.91%) |
Feb 16, 2005 | 45.63 | 45.63 | 44.68 | 44.93 | 1,144,325 | -0.33(-0.74%) |
Feb 15, 2005 | 43.77 | 45.60 | 43.63 | 45.26 | 3,572,019 | +1.86(+4.28%) |
Feb 14, 2005 | 42.95 | 43.91 | 42.57 | 43.40 | 1,501,689 | +0.49(+1.14%) |
Feb 11, 2005 | 42.33 | 43.30 | 42.22 | 42.92 | 1,380,128 | +0.55(+1.31%) |
Feb 10, 2005 | 42.39 | 42.68 | 41.54 | 42.36 | 1,278,294 | +0.26(+0.62%) |
Feb 09, 2005 | 42.92 | 43.34 | 41.78 | 42.10 | 1,451,190 | -0.89(-2.06%) |
Feb 08, 2005 | 43.21 | 43.46 | 42.39 | 42.99 | 2,294,669 | -0.36(-0.83%) |
Feb 07, 2005 | 42.56 | 43.47 | 42.28 | 43.35 | 2,348,903 | +1.09(+2.59%) |
Feb 04, 2005 | 40.98 | 42.25 | 40.82 | 42.25 | 1,667,819 | +1.28(+3.12%) |
Feb 03, 2005 | 41.15 | 41.45 | 40.59 | 40.98 | 1,072,309 | -0.36(-0.88%) |
Feb 02, 2005 | 41.04 | 41.79 | 40.84 | 41.34 | 2,179,684 | +0.45(+1.10%) |
Feb 01, 2005 | 40.11 | 41.08 | 39.81 | 40.89 | 2,737,398 | +1.03(+2.59%) |
Jan 31, 2005 | 38.60 | 39.95 | 38.45 | 39.86 | 2,404,253 | +1.64(+4.28%) |
Jan 28, 2005 | 37.98 | 38.40 | 37.23 | 38.22 | 1,864,901 | +0.89(+2.38%) |
Jan 27, 2005 | 37.90 | 37.99 | 37.02 | 37.33 | 1,339,434 | -0.57(-1.51%) |
Jan 26, 2005 | 37.38 | 38.19 | 36.84 | 37.91 | 1,252,305 | +0.56(+1.50%) |
Jan 25, 2005 | 37.54 | 38.78 | 36.90 | 37.35 | 2,315,799 | -0.22(-0.60%) |
Jan 24, 2005 | 38.84 | 39.35 | 36.72 | 37.57 | 3,221,950 | -0.52(-1.36%) |
Jan 21, 2005 | 39.35 | 39.82 | 37.31 | 38.09 | 3,399,415 | -1.37(-3.47%) |
Jan 20, 2005 | 41.35 | 41.61 | 39.04 | 39.46 | 2,206,094 | -1.91(-4.62%) |
Jan 19, 2005 | 41.31 | 41.96 | 40.73 | 41.37 | 1,529,898 | +0.03(+0.07%) |
Jan 18, 2005 | 39.64 | 41.62 | 39.64 | 41.33 | 1,852,771 | +1.55(+3.90%) |
Jan 14, 2005 | 39.71 | 40.28 | 39.52 | 39.78 | 1,562,498 | +0.11(+0.28%) |
Jan 13, 2005 | 39.89 | 40.30 | 39.55 | 39.67 | 1,353,006 | -0.22(-0.56%) |
Jan 12, 2005 | 40.73 | 41.00 | 38.68 | 39.90 | 2,104,502 | -0.66(-1.63%) |
Jan 11, 2005 | 40.19 | 40.81 | 39.86 | 40.56 | 1,733,485 | -0.05(-0.12%) |
Jan 10, 2005 | 40.82 | 41.29 | 40.50 | 40.61 | 1,502,148 | +0.16(+0.39%) |
Jan 07, 2005 | 40.73 | 41.27 | 40.25 | 40.45 | 2,292,909 | -1.39(-3.33%) |
Jan 06, 2005 | 40.65 | 42.24 | 40.06 | 41.85 | 2,878,462 | +1.63(+4.05%) |
Jan 05, 2005 | 40.00 | 40.73 | 39.43 | 40.22 | 1,607,864 | +0.45(+1.13%) |
Jan 04, 2005 | 39.97 | 40.55 | 39.18 | 39.77 | 1,823,680 | -0.09(-0.21%) |
Jan 03, 2005 | 40.64 | 41.27 | 39.50 | 39.85 | 2,410,838 | -0.83(-2.05%) |
Dec 31, 2004 | 40.85 | 41.18 | 40.59 | 40.68 | 596,922 | -0.22(-0.54%) |
Dec 30, 2004 | 41.40 | 41.77 | 40.68 | 40.90 | 813,881 | -0.07(-0.16%) |
Dec 29, 2004 | 41.57 | 41.71 | 40.79 | 40.97 | 997,941 | -0.62(-1.49%) |
Dec 28, 2004 | 40.70 | 41.73 | 40.48 | 41.59 | 1,652,270 | +0.95(+2.35%) |
Dec 27, 2004 | 41.13 | 41.16 | 40.08 | 40.64 | 1,252,567 | -0.36(-0.88%) |
Dec 23, 2004 | 41.12 | 41.21 | 40.52 | 40.99 | 906,487 | -0.24(-0.58%) |
Dec 22, 2004 | 40.73 | 42.44 | 40.52 | 41.23 | 2,824,733 | +0.59(+1.45%) |
Dec 21, 2004 | 41.77 | 42.16 | 40.04 | 40.64 | 4,847,428 | -1.09(-2.61%) |
Dec 20, 2004 | 42.64 | 44.37 | 41.46 | 41.73 | 6,852,522 | -1.06(-2.47%) |
Dec 17, 2004 | 42.54 | 42.79 | 41.50 | 42.79 | 9,218,337 | +0.36(+0.85%) |
Dec 16, 2004 | 41.60 | 44.23 | 41.07 | 42.43 | 9,509,315 | +1.92(+4.74%) |
Dec 15, 2004 | 41.31 | 42.40 | 40.19 | 40.51 | 8,207,730 | +0.05(+0.12%) |
Dec 14, 2004 | 39.78 | 40.65 | 39.78 | 40.46 | 2,077,469 | +0.59(+1.48%) |
Dec 13, 2004 | 39.28 | 40.04 | 39.01 | 39.87 | 2,116,946 | +0.90(+2.31%) |
Dec 10, 2004 | 37.39 | 39.91 | 37.15 | 38.97 | 3,471,330 | +1.64(+4.40%) |
Dec 09, 2004 | 37.08 | 38.00 | 37.00 | 37.33 | 1,215,886 | -0.15(-0.39%) |
Dec 08, 2004 | 37.65 | 37.88 | 36.91 | 37.47 | 1,538,774 | -0.18(-0.47%) |
Dec 07, 2004 | 37.42 | 37.90 | 37.15 | 37.65 | 1,601,115 | +0.26(+0.68%) |
Dec 06, 2004 | 36.73 | 37.43 | 36.18 | 37.40 | 2,720,612 | +0.69(+1.89%) |
Dec 03, 2004 | 35.27 | 36.96 | 35.24 | 36.70 | 2,171,391 | +1.44(+4.09%) |
Dec 02, 2004 | 36.44 | 36.44 | 35.23 | 35.26 | 1,006,659 | -0.97(-2.67%) |
Dec 01, 2004 | 35.32 | 36.40 | 35.06 | 36.23 | 1,608,517 | +0.91(+2.58%) |
Nov 30, 2004 | 35.86 | 35.92 | 35.17 | 35.32 | 1,115,385 | -0.67(-1.86%) |
Nov 29, 2004 | 36.05 | 36.54 | 35.75 | 35.98 | 864,871 | +0.02(+0.05%) |
Nov 26, 2004 | 35.94 | 36.29 | 35.72 | 35.97 | 277,653 | +0.16(+0.44%) |
Nov 24, 2004 | 35.91 | 36.26 | 35.41 | 35.81 | 1,232,993 | +0.27(+0.75%) |
Nov 23, 2004 | 35.05 | 36.03 | 34.68 | 35.54 | 2,031,906 | +0.57(+1.63%) |
Nov 22, 2004 | 35.41 | 35.71 | 34.35 | 34.97 | 1,860,510 | -0.53(-1.51%) |
Nov 19, 2004 | 37.18 | 37.23 | 35.02 | 35.50 | 2,601,524 | -1.50(-4.06%) |
Nov 18, 2004 | 36.70 | 37.30 | 36.70 | 37.01 | 1,090,547 | +0.08(+0.21%) |
Nov 17, 2004 | 36.65 | 37.31 | 36.64 | 36.93 | 1,904,264 | +0.39(+1.06%) |
Nov 16, 2004 | 37.07 | 37.10 | 36.04 | 36.54 | 2,150,172 | -0.20(-0.55%) |
Nov 15, 2004 | 36.28 | 37.36 | 36.10 | 36.74 | 1,898,342 | +0.50(+1.38%) |
Nov 12, 2004 | 36.48 | 36.57 | 35.30 | 36.24 | 3,266,380 | -0.48(-1.31%) |
Nov 11, 2004 | 37.71 | 37.95 | 36.60 | 36.72 | 2,536,058 | -1.17(-3.08%) |
Nov 10, 2004 | 37.06 | 38.07 | 37.06 | 37.89 | 2,953,526 | +0.85(+2.28%) |
Nov 09, 2004 | 36.97 | 37.33 | 36.46 | 37.04 | 7,351,740 | -1.98(-5.08%) |
Nov 08, 2004 | 38.20 | 39.09 | 37.97 | 39.02 | 1,893,408 | +0.72(+1.87%) |
Nov 05, 2004 | 38.00 | 38.70 | 36.54 | 38.31 | 2,823,581 | +0.46(+1.22%) |
Nov 04, 2004 | 37.62 | 38.17 | 37.32 | 37.84 | 3,122,618 | +0.63(+1.68%) |
Nov 03, 2004 | 36.55 | 37.57 | 36.51 | 37.22 | 2,174,187 | +1.08(+2.99%) |
Nov 02, 2004 | 35.53 | 36.23 | 35.46 | 36.14 | 1,582,363 | +0.82(+2.32%) |
Nov 01, 2004 | 35.27 | 35.42 | 34.48 | 35.32 | 2,588,200 | -0.04(-0.10%) |
Oct 29, 2004 | 34.79 | 35.72 | 34.79 | 35.35 | 1,006,001 | +0.53(+1.52%) |
Oct 28, 2004 | 34.81 | 34.99 | 33.22 | 34.82 | 2,140,303 | -0.19(-0.54%) |
Oct 27, 2004 | 33.76 | 35.62 | 33.44 | 35.01 | 2,352,655 | +1.45(+4.33%) |
Oct 26, 2004 | 32.98 | 33.56 | 32.31 | 33.56 | 869,313 | +0.76(+2.32%) |
Oct 25, 2004 | 32.66 | 32.92 | 32.07 | 32.80 | 711,570 | +0.61(+1.89%) |
Oct 22, 2004 | 32.91 | 33.03 | 32.05 | 32.19 | 843,982 | -0.45(-1.38%) |
Oct 21, 2004 | 31.95 | 32.64 | 31.80 | 32.64 | 1,590,259 | +0.69(+2.17%) |
Oct 20, 2004 | 32.85 | 33.04 | 30.77 | 31.95 | 2,447,400 | -1.14(-3.45%) |
Oct 19, 2004 | 33.13 | 33.97 | 32.91 | 33.09 | 1,442,056 | +0.15(+0.46%) |
Oct 18, 2004 | 31.75 | 33.24 | 31.69 | 32.94 | 1,088,903 | +1.19(+3.73%) |
Oct 15, 2004 | 31.80 | 32.42 | 31.63 | 31.75 | 1,340,074 | -0.04(-0.13%) |
Oct 14, 2004 | 31.95 | 32.00 | 31.55 | 31.80 | 1,152,559 | -0.06(-0.19%) |
Oct 13, 2004 | 32.11 | 32.46 | 31.50 | 31.86 | 1,050,906 | -0.22(-0.68%) |
Oct 12, 2004 | 32.35 | 32.39 | 31.55 | 32.08 | 1,341,719 | -0.35(-1.07%) |
Oct 11, 2004 | 32.42 | 32.83 | 32.00 | 32.42 | 1,102,884 | +0.22(+0.70%) |
Oct 08, 2004 | 31.97 | 32.62 | 31.87 | 32.20 | 1,204,372 | +0.07(+0.23%) |
Oct 07, 2004 | 32.66 | 32.98 | 31.59 | 32.12 | 1,902,290 | -0.53(-1.62%) |
Oct 06, 2004 | 32.46 | 32.71 | 31.86 | 32.65 | 1,760,009 | +0.13(+0.39%) |
Oct 05, 2004 | 32.48 | 33.12 | 32.09 | 32.53 | 1,346,982 | +0.13(+0.39%) |
Oct 04, 2004 | 31.02 | 33.34 | 31.02 | 32.40 | 3,158,147 | +1.40(+4.53%) |
Oct 01, 2004 | 31.64 | 31.80 | 30.71 | 30.99 | 1,124,103 | -0.43(-1.37%) |
Sep 30, 2004 | 30.88 | 32.20 | 30.77 | 31.43 | 1,601,279 | +0.46(+1.47%) |
Sep 29, 2004 | 31.72 | 32.12 | 30.80 | 30.97 | 2,453,650 | -0.68(-2.15%) |
Sep 28, 2004 | 30.22 | 32.06 | 30.15 | 31.65 | 3,644,535 | +1.20(+3.95%) |
Sep 27, 2004 | 29.97 | 30.85 | 29.64 | 30.45 | 3,869,389 | +1.39(+4.79%) |
Sep 24, 2004 | 27.61 | 29.10 | 27.59 | 29.05 | 2,747,588 | +1.39(+5.01%) |
Sep 23, 2004 | 25.75 | 27.72 | 25.69 | 27.67 | 2,650,047 | +1.68(+6.48%) |
Sep 22, 2004 | 26.14 | 26.14 | 25.75 | 25.98 | 473,064 | -0.09(-0.33%) |
Sep 21, 2004 | 25.64 | 26.37 | 25.50 | 26.07 | 883,787 | +0.63(+2.49%) |
Sep 20, 2004 | 25.30 | 25.59 | 25.25 | 25.44 | 336,046 | +0.23(+0.92%) |
Sep 17, 2004 | 25.04 | 25.41 | 24.93 | 25.21 | 331,276 | +0.17(+0.68%) |
Sep 16, 2004 | 25.08 | 25.24 | 25.02 | 25.04 | 342,461 | -0.07(-0.27%) |
Sep 15, 2004 | 25.33 | 25.34 | 24.99 | 25.10 | 763,877 | -0.13(-0.51%) |
Sep 14, 2004 | 25.55 | 25.59 | 24.96 | 25.23 | 539,516 | -0.34(-1.33%) |
Sep 13, 2004 | 24.50 | 25.67 | 24.35 | 25.57 | 940,535 | +0.89(+3.60%) |
Sep 10, 2004 | 24.51 | 24.73 | 24.43 | 24.68 | 280,943 | +0.21(+0.84%) |
Sep 09, 2004 | 24.28 | 24.56 | 24.04 | 24.48 | 465,662 | +0.39(+1.62%) |
Sep 08, 2004 | 24.37 | 24.62 | 23.95 | 24.09 | 476,847 | -0.19(-0.80%) |
Sep 07, 2004 | 23.94 | 24.57 | 23.83 | 24.28 | 696,437 | +0.46(+1.94%) |
Sep 03, 2004 | 24.20 | 24.24 | 23.64 | 23.82 | 369,273 | -0.22(-0.91%) |
Sep 02, 2004 | 24.39 | 24.62 | 23.90 | 24.04 | 849,739 | +0.47(+2.01%) |