Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.81 | 40.11 | 39.49 | 39.56 | 1,360,537 | -0.24(-0.61%) |
Sep 29, 2005 | 39.19 | 39.86 | 39.03 | 39.80 | 998,739 | +0.51(+1.30%) |
Sep 28, 2005 | 39.61 | 39.83 | 39.29 | 39.29 | 1,516,423 | -0.32(-0.80%) |
Sep 27, 2005 | 39.70 | 39.79 | 39.39 | 39.61 | 828,412 | -0.09(-0.24%) |
Sep 26, 2005 | 40.02 | 40.18 | 39.57 | 39.70 | 1,000,675 | -0.20(-0.50%) |
Sep 23, 2005 | 39.90 | 40.03 | 39.45 | 39.90 | 507,261 | +0.15(+0.39%) |
Sep 22, 2005 | 39.77 | 39.83 | 39.25 | 39.75 | 996,506 | -0.01(-0.03%) |
Sep 21, 2005 | 40.22 | 40.22 | 39.75 | 39.76 | 1,464,014 | -0.54(-1.33%) |
Sep 20, 2005 | 40.77 | 41.10 | 40.27 | 40.30 | 1,085,095 | -0.47(-1.15%) |
Sep 19, 2005 | 41.00 | 41.00 | 40.55 | 40.77 | 1,013,777 | -0.30(-0.74%) |
Sep 16, 2005 | 40.50 | 41.10 | 40.33 | 41.07 | 1,479,499 | +0.80(+1.98%) |
Sep 15, 2005 | 40.82 | 40.82 | 40.20 | 40.27 | 1,795,290 | -0.63(-1.54%) |
Sep 14, 2005 | 40.78 | 40.97 | 40.65 | 40.90 | 1,075,863 | +0.23(+0.56%) |
Sep 13, 2005 | 41.31 | 41.31 | 40.65 | 40.67 | 1,237,109 | -0.85(-2.05%) |
Sep 12, 2005 | 41.17 | 41.61 | 41.10 | 41.53 | 1,548,583 | +0.24(+0.57%) |
Sep 09, 2005 | 40.98 | 41.29 | 40.88 | 41.29 | 1,550,816 | +0.32(+0.79%) |
Sep 08, 2005 | 41.37 | 41.37 | 40.77 | 40.97 | 1,139,587 | -0.52(-1.26%) |
Sep 07, 2005 | 41.27 | 41.51 | 41.01 | 41.49 | 963,155 | +0.13(+0.31%) |
Sep 06, 2005 | 41.14 | 41.43 | 41.11 | 41.37 | 1,106,385 | +0.40(+0.97%) |
Sep 02, 2005 | 41.14 | 41.24 | 40.86 | 40.97 | 989,360 | -0.05(-0.11%) |
Sep 01, 2005 | 40.63 | 41.34 | 40.53 | 41.02 | 1,226,836 | +0.39(+0.96%) |
Aug 31, 2005 | 40.27 | 40.70 | 40.05 | 40.63 | 1,362,175 | +0.42(+1.04%) |
Aug 30, 2005 | 39.86 | 40.25 | 39.73 | 40.21 | 1,573,149 | +0.16(+0.40%) |
Aug 29, 2005 | 39.85 | 40.05 | 39.55 | 40.05 | 1,382,275 | +0.10(+0.25%) |
Aug 26, 2005 | 40.57 | 40.45 | 39.95 | 39.95 | 1,470,565 | -0.61(-1.51%) |
Aug 25, 2005 | 40.49 | 40.76 | 40.47 | 40.56 | 1,238,300 | +0.05(+0.13%) |
Aug 24, 2005 | 40.59 | 40.86 | 40.47 | 40.51 | 1,322,720 | -0.05(-0.13%) |
Aug 23, 2005 | 40.84 | 40.89 | 40.55 | 40.56 | 1,290,113 | -0.34(-0.84%) |
Aug 22, 2005 | 40.91 | 41.15 | 40.76 | 40.90 | 674,759 | +0.03(+0.07%) |
Aug 19, 2005 | 41.04 | 41.04 | 40.84 | 40.88 | 616,098 | +0.05(+0.13%) |
Aug 18, 2005 | 40.85 | 40.95 | 40.70 | 40.82 | 905,536 | -0.03(-0.07%) |
Aug 17, 2005 | 40.77 | 40.98 | 40.61 | 40.85 | 1,041,321 | +0.16(+0.40%) |
Aug 16, 2005 | 40.93 | 41.02 | 40.59 | 40.69 | 1,363,217 | -0.25(-0.61%) |
Aug 15, 2005 | 40.47 | 40.97 | 40.41 | 40.94 | 935,164 | +0.48(+1.18%) |
Aug 12, 2005 | 40.37 | 40.63 | 40.17 | 40.46 | 1,212,543 | +0.09(+0.23%) |
Aug 11, 2005 | 40.06 | 40.39 | 40.00 | 40.37 | 985,488 | +0.34(+0.84%) |
Aug 10, 2005 | 40.30 | 40.60 | 39.94 | 40.03 | 860,274 | -0.08(-0.20%) |
Aug 09, 2005 | 40.20 | 40.46 | 39.97 | 40.11 | 795,508 | +0.08(+0.20%) |
Aug 08, 2005 | 40.10 | 40.22 | 39.87 | 40.03 | 732,081 | +0.03(+0.08%) |
Aug 05, 2005 | 40.48 | 40.49 | 39.94 | 40.00 | 888,711 | -0.56(-1.37%) |
Aug 04, 2005 | 41.10 | 41.11 | 40.49 | 40.55 | 704,984 | -0.60(-1.45%) |
Aug 03, 2005 | 40.73 | 41.32 | 40.55 | 41.15 | 1,368,428 | +0.42(+1.02%) |
Aug 02, 2005 | 40.80 | 40.99 | 40.56 | 40.74 | 1,665,757 | +0.01(+0.02%) |
Aug 01, 2005 | 41.06 | 41.11 | 40.66 | 40.73 | 1,543,520 | -0.31(-0.75%) |
Jul 29, 2005 | 41.73 | 41.75 | 40.92 | 41.04 | 1,669,777 | -0.68(-1.63%) |
Jul 28, 2005 | 41.78 | 41.88 | 41.58 | 41.72 | 1,459,845 | -0.07(-0.18%) |
Jul 27, 2005 | 42.25 | 42.25 | 41.68 | 41.79 | 744,290 | -0.30(-0.70%) |
Jul 26, 2005 | 41.88 | 42.33 | 41.74 | 42.09 | 1,588,633 | +0.31(+0.74%) |
Jul 25, 2005 | 42.31 | 42.42 | 41.31 | 41.78 | 2,388,310 | -0.57(-1.35%) |
Jul 22, 2005 | 42.03 | 42.35 | 41.81 | 42.35 | 1,515,827 | +0.24(+0.56%) |
Jul 21, 2005 | 41.98 | 42.25 | 41.82 | 42.11 | 2,148,005 | -0.34(-0.81%) |
Jul 20, 2005 | 40.47 | 42.57 | 40.47 | 42.45 | 6,928,795 | +2.11(+5.23%) |
Jul 19, 2005 | 39.74 | 40.35 | 39.74 | 40.35 | 1,289,220 | +0.74(+1.87%) |
Jul 18, 2005 | 40.31 | 40.31 | 39.61 | 39.61 | 934,867 | -0.70(-1.73%) |
Jul 15, 2005 | 40.23 | 40.31 | 39.83 | 40.31 | 1,343,862 | +0.17(+0.44%) |
Jul 14, 2005 | 40.21 | 40.29 | 39.98 | 40.13 | 1,199,143 | -0.07(-0.18%) |
Jul 13, 2005 | 39.83 | 40.22 | 39.83 | 40.20 | 2,151,727 | +0.42(+1.05%) |
Jul 12, 2005 | 39.59 | 39.89 | 39.45 | 39.79 | 1,072,737 | +0.21(+0.53%) |
Jul 11, 2005 | 39.29 | 39.58 | 39.19 | 39.58 | 696,348 | +0.37(+0.94%) |
Jul 08, 2005 | 38.75 | 39.29 | 38.65 | 39.21 | 984,744 | +0.48(+1.25%) |
Jul 07, 2005 | 38.24 | 38.75 | 38.15 | 38.73 | 709,301 | +0.01(+0.03%) |
Jul 06, 2005 | 39.11 | 39.19 | 38.71 | 38.71 | 1,250,360 | -0.40(-1.01%) |
Jul 05, 2005 | 38.71 | 39.18 | 38.55 | 39.11 | 1,299,344 | +0.38(+0.99%) |
Jul 01, 2005 | 39.06 | 39.10 | 38.62 | 38.73 | 1,246,191 | -0.09(-0.24%) |
Jun 30, 2005 | 39.82 | 39.82 | 38.81 | 38.82 | 1,529,525 | -0.66(-1.68%) |
Jun 29, 2005 | 39.22 | 39.49 | 39.16 | 39.49 | 763,199 | +0.26(+0.67%) |
Jun 28, 2005 | 38.98 | 39.28 | 38.87 | 39.22 | 895,411 | +0.50(+1.30%) |
Jun 27, 2005 | 38.62 | 38.72 | 38.51 | 38.72 | 532,720 | +0.07(+0.19%) |
Jun 24, 2005 | 38.57 | 38.84 | 38.52 | 38.65 | 815,012 | -0.06(-0.16%) |
Jun 23, 2005 | 39.14 | 39.14 | 38.62 | 38.71 | 721,957 | -0.42(-1.06%) |
Jun 22, 2005 | 39.35 | 39.49 | 39.02 | 39.12 | 1,023,157 | +0.08(+0.21%) |
Jun 21, 2005 | 39.06 | 39.10 | 38.81 | 39.04 | 469,890 | -0.05(-0.12%) |
Jun 20, 2005 | 39.02 | 39.09 | 38.59 | 39.09 | 1,022,264 | -0.17(-0.44%) |
Jun 17, 2005 | 38.96 | 39.26 | 38.71 | 39.26 | 1,754,941 | +0.56(+1.46%) |
Jun 16, 2005 | 38.51 | 38.77 | 38.36 | 38.70 | 1,039,535 | +0.20(+0.52%) |
Jun 15, 2005 | 38.26 | 38.50 | 38.16 | 38.50 | 1,209,416 | +0.50(+1.33%) |
Jun 14, 2005 | 37.61 | 38.07 | 37.59 | 37.99 | 1,244,107 | +0.40(+1.05%) |
Jun 13, 2005 | 37.48 | 37.76 | 37.40 | 37.60 | 838,983 | -0.23(-0.60%) |
Jun 10, 2005 | 38.05 | 38.09 | 37.76 | 37.83 | 1,411,457 | -0.19(-0.49%) |
Jun 09, 2005 | 38.24 | 38.24 | 37.79 | 38.02 | 887,669 | -0.09(-0.25%) |
Jun 08, 2005 | 38.05 | 38.22 | 37.89 | 38.11 | 1,302,620 | +0.17(+0.46%) |
Jun 07, 2005 | 37.90 | 38.35 | 37.85 | 37.93 | 1,341,479 | +0.03(+0.09%) |
Jun 06, 2005 | 38.06 | 38.06 | 37.72 | 37.90 | 1,365,748 | -0.17(-0.46%) |
Jun 03, 2005 | 38.11 | 38.14 | 37.64 | 38.08 | 1,539,351 | +0.03(+0.09%) |
Jun 02, 2005 | 37.95 | 38.10 | 37.73 | 38.04 | 840,323 | -0.17(-0.44%) |
Jun 01, 2005 | 37.61 | 38.48 | 37.42 | 38.21 | 1,127,825 | +0.68(+1.81%) |
May 31, 2005 | 37.80 | 37.82 | 37.49 | 37.53 | 1,369,917 | -0.34(-0.89%) |
May 27, 2005 | 38.01 | 38.07 | 37.81 | 37.87 | 489,692 | -0.17(-0.44%) |
May 26, 2005 | 37.95 | 38.18 | 37.77 | 38.04 | 922,509 | +0.18(+0.48%) |
May 25, 2005 | 38.02 | 38.05 | 37.73 | 37.85 | 1,024,944 | -0.25(-0.65%) |
May 24, 2005 | 38.12 | 38.25 | 37.87 | 38.10 | 933,824 | -0.01(-0.04%) |
May 23, 2005 | 38.21 | 38.21 | 38.04 | 38.12 | 950,649 | -0.09(-0.25%) |
May 20, 2005 | 38.05 | 38.28 | 37.79 | 38.21 | 1,673,499 | +0.16(+0.42%) |
May 19, 2005 | 38.32 | 38.32 | 37.78 | 38.05 | 1,529,078 | -0.10(-0.26%) |
May 18, 2005 | 38.24 | 38.38 | 38.02 | 38.15 | 1,436,172 | +0.17(+0.46%) |
May 17, 2005 | 37.76 | 38.04 | 37.35 | 37.97 | 1,063,208 | +0.21(+0.57%) |
May 16, 2005 | 37.31 | 37.90 | 37.31 | 37.76 | 2,843,758 | +0.52(+1.39%) |
May 13, 2005 | 37.75 | 37.75 | 37.05 | 37.24 | 1,323,613 | -0.36(-0.95%) |
May 12, 2005 | 38.02 | 38.30 | 37.57 | 37.60 | 1,234,280 | -0.47(-1.23%) |
May 11, 2005 | 38.09 | 38.22 | 37.75 | 38.07 | 1,843,976 | +0.02(+0.05%) |
May 10, 2005 | 38.25 | 38.36 | 37.95 | 38.05 | 1,758,068 | -0.27(-0.70%) |
May 09, 2005 | 38.22 | 38.47 | 38.15 | 38.32 | 1,104,599 | +0.09(+0.23%) |
May 06, 2005 | 38.71 | 38.79 | 38.09 | 38.23 | 1,447,488 | -0.47(-1.21%) |
May 05, 2005 | 39.26 | 39.33 | 38.45 | 38.70 | 2,485,683 | -0.50(-1.28%) |
May 04, 2005 | 38.45 | 39.32 | 38.22 | 39.20 | 1,922,291 | +0.90(+2.35%) |
May 03, 2005 | 38.52 | 38.62 | 38.15 | 38.30 | 1,893,407 | -0.18(-0.47%) |
May 02, 2005 | 38.46 | 38.60 | 38.12 | 38.49 | 1,422,326 | +0.03(+0.07%) |
Apr 29, 2005 | 37.99 | 38.46 | 37.67 | 38.46 | 1,884,325 | +0.53(+1.40%) |
Apr 28, 2005 | 38.42 | 38.42 | 37.93 | 37.93 | 2,120,014 | -0.52(-1.35%) |
Apr 27, 2005 | 37.73 | 38.53 | 37.67 | 38.45 | 1,986,015 | +0.65(+1.72%) |
Apr 26, 2005 | 37.44 | 38.04 | 37.42 | 37.79 | 2,203,540 | +0.09(+0.23%) |
Apr 25, 2005 | 37.36 | 37.75 | 37.28 | 37.71 | 1,168,025 | +0.38(+1.03%) |
Apr 22, 2005 | 36.84 | 37.69 | 36.84 | 37.32 | 1,867,798 | +0.39(+1.05%) |
Apr 21, 2005 | 36.67 | 36.95 | 35.97 | 36.93 | 1,259,591 | +0.56(+1.53%) |
Apr 20, 2005 | 37.15 | 37.22 | 36.25 | 36.38 | 2,734,326 | -0.32(-0.86%) |
Apr 19, 2005 | 36.47 | 36.81 | 36.47 | 36.69 | 1,455,825 | +0.18(+0.50%) |
Apr 18, 2005 | 35.92 | 36.60 | 35.71 | 36.51 | 1,465,205 | +0.60(+1.68%) |
Apr 15, 2005 | 36.00 | 36.30 | 35.78 | 35.91 | 1,365,302 | -0.16(-0.45%) |
Apr 14, 2005 | 36.62 | 36.62 | 36.07 | 36.07 | 1,693,897 | -0.55(-1.50%) |
Apr 13, 2005 | 37.20 | 37.26 | 36.62 | 36.62 | 1,535,331 | -0.58(-1.57%) |
Apr 12, 2005 | 36.60 | 37.32 | 36.37 | 37.20 | 1,254,380 | +0.60(+1.63%) |
Apr 11, 2005 | 36.87 | 36.94 | 36.57 | 36.60 | 897,347 | -0.18(-0.49%) |
Apr 08, 2005 | 37.53 | 37.53 | 36.75 | 36.79 | 851,936 | -0.59(-1.58%) |
Apr 07, 2005 | 37.26 | 37.46 | 37.08 | 37.38 | 1,010,799 | +0.13(+0.36%) |
Apr 06, 2005 | 36.69 | 37.40 | 36.69 | 37.24 | 1,161,921 | +0.71(+1.93%) |
Apr 05, 2005 | 36.77 | 37.00 | 36.54 | 36.54 | 1,051,744 | -0.08(-0.22%) |
Apr 04, 2005 | 36.81 | 36.83 | 36.44 | 36.62 | 1,337,608 | -0.11(-0.31%) |
Apr 01, 2005 | 37.44 | 37.73 | 36.46 | 36.73 | 1,930,182 | -0.26(-0.71%) |
Mar 31, 2005 | 36.75 | 37.15 | 36.68 | 36.99 | 1,402,821 | +0.24(+0.66%) |
Mar 30, 2005 | 36.12 | 36.85 | 36.08 | 36.75 | 1,335,226 | +0.65(+1.80%) |
Mar 29, 2005 | 36.48 | 36.50 | 36.07 | 36.10 | 1,834,447 | -0.34(-0.92%) |
Mar 28, 2005 | 36.44 | 36.71 | 36.44 | 36.44 | 1,328,526 | +0.00(+0.00%) |
Mar 24, 2005 | 36.81 | 36.93 | 36.44 | 36.44 | 1,773,552 | -0.30(-0.80%) |
Mar 23, 2005 | 36.94 | 37.18 | 36.73 | 36.73 | 1,539,649 | -0.24(-0.64%) |
Mar 22, 2005 | 37.41 | 37.73 | 36.95 | 36.97 | 1,621,686 | -0.41(-1.10%) |
Mar 21, 2005 | 37.81 | 37.86 | 37.34 | 37.38 | 1,502,278 | -0.50(-1.33%) |
Mar 18, 2005 | 37.87 | 37.93 | 37.66 | 37.88 | 1,134,525 | +0.01(+0.04%) |
Mar 17, 2005 | 37.95 | 38.03 | 37.61 | 37.87 | 1,215,818 | +0.03(+0.09%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.32 | 37.83 | 2,210,389 | -0.42(-1.09%) |
Mar 15, 2005 | 38.69 | 38.79 | 38.20 | 38.25 | 1,249,169 | -0.37(-0.96%) |
Mar 14, 2005 | 38.40 | 38.80 | 38.30 | 38.62 | 535,251 | +0.36(+0.93%) |
Mar 11, 2005 | 38.96 | 39.00 | 38.22 | 38.26 | 939,929 | -0.96(-2.45%) |
Mar 10, 2005 | 39.13 | 39.34 | 38.92 | 39.22 | 1,452,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.39 | 39.39 | 39.02 | 39.09 | 1,302,173 | -0.30(-0.77%) |
Mar 08, 2005 | 39.22 | 39.42 | 38.92 | 39.39 | 1,156,710 | +0.16(+0.41%) |
Mar 07, 2005 | 39.02 | 39.31 | 39.02 | 39.23 | 549,247 | +0.21(+0.55%) |
Mar 04, 2005 | 38.62 | 39.25 | 38.60 | 39.02 | 672,973 | +0.52(+1.36%) |
Mar 03, 2005 | 38.52 | 38.61 | 38.20 | 38.49 | 683,544 | +0.13(+0.33%) |
Mar 02, 2005 | 38.57 | 38.62 | 38.28 | 38.36 | 1,179,638 | -0.21(-0.54%) |
Mar 01, 2005 | 38.34 | 38.73 | 38.34 | 38.57 | 1,453,741 | +0.23(+0.61%) |
Feb 28, 2005 | 38.74 | 38.78 | 38.25 | 38.34 | 1,122,763 | -0.40(-1.04%) |
Feb 25, 2005 | 38.27 | 38.89 | 38.16 | 38.74 | 1,489,325 | +0.49(+1.28%) |
Feb 24, 2005 | 38.47 | 38.49 | 38.21 | 38.25 | 1,396,419 | -0.18(-0.47%) |
Feb 23, 2005 | 38.22 | 38.73 | 38.22 | 38.43 | 877,396 | +0.33(+0.86%) |
Feb 22, 2005 | 38.70 | 38.90 | 38.10 | 38.10 | 1,072,588 | -0.77(-1.97%) |
Feb 18, 2005 | 39.47 | 39.49 | 38.87 | 38.87 | 1,047,724 | -0.56(-1.41%) |
Feb 17, 2005 | 39.43 | 39.43 | 39.18 | 39.43 | 1,687,346 | -0.01(-0.02%) |
Feb 16, 2005 | 39.43 | 39.46 | 39.22 | 39.43 | 1,308,873 | -0.13(-0.34%) |
Feb 15, 2005 | 39.29 | 39.58 | 39.28 | 39.57 | 903,600 | +0.22(+0.56%) |
Feb 14, 2005 | 39.19 | 39.47 | 39.00 | 39.34 | 674,313 | +0.11(+0.29%) |
Feb 11, 2005 | 39.12 | 39.27 | 38.93 | 39.23 | 1,398,057 | +0.10(+0.26%) |
Feb 10, 2005 | 39.43 | 39.51 | 39.11 | 39.13 | 1,064,101 | -0.16(-0.41%) |
Feb 09, 2005 | 39.68 | 39.71 | 39.28 | 39.29 | 1,056,806 | -0.30(-0.76%) |
Feb 08, 2005 | 39.57 | 39.80 | 39.57 | 39.59 | 1,166,834 | +0.02(+0.05%) |
Feb 07, 2005 | 39.30 | 39.63 | 39.26 | 39.57 | 1,047,575 | +0.11(+0.29%) |
Feb 04, 2005 | 39.08 | 39.49 | 39.08 | 39.46 | 678,035 | +0.38(+0.96%) |
Feb 03, 2005 | 38.87 | 39.09 | 38.70 | 39.08 | 1,033,281 | +0.21(+0.55%) |
Feb 02, 2005 | 38.73 | 38.87 | 38.51 | 38.87 | 1,118,594 | +0.23(+0.59%) |
Feb 01, 2005 | 38.86 | 38.87 | 38.58 | 38.64 | 1,595,929 | -0.22(-0.57%) |
Jan 31, 2005 | 38.49 | 38.87 | 38.40 | 38.86 | 1,165,345 | +0.54(+1.40%) |
Jan 28, 2005 | 38.30 | 38.35 | 38.12 | 38.32 | 1,690,473 | +0.09(+0.25%) |
Jan 27, 2005 | 38.45 | 38.56 | 38.06 | 38.23 | 1,580,296 | -0.24(-0.61%) |
Jan 26, 2005 | 38.28 | 38.59 | 38.20 | 38.47 | 4,016,697 | +0.33(+0.86%) |
Jan 25, 2005 | 39.09 | 39.09 | 38.10 | 38.14 | 2,295,404 | -0.89(-2.29%) |
Jan 24, 2005 | 39.09 | 39.24 | 38.85 | 39.03 | 1,681,391 | -0.06(-0.15%) |
Jan 21, 2005 | 39.77 | 39.82 | 38.92 | 39.09 | 1,345,797 | -0.73(-1.82%) |
Jan 20, 2005 | 39.41 | 39.90 | 39.30 | 39.82 | 2,568,316 | +0.15(+0.39%) |
Jan 19, 2005 | 40.06 | 40.07 | 39.65 | 39.66 | 1,564,662 | -0.34(-0.86%) |
Jan 18, 2005 | 39.44 | 40.04 | 39.16 | 40.00 | 1,077,799 | +0.56(+1.43%) |
Jan 14, 2005 | 39.36 | 39.44 | 38.96 | 39.44 | 1,205,396 | +0.25(+0.63%) |
Jan 13, 2005 | 39.80 | 39.80 | 39.04 | 39.19 | 1,387,337 | -0.54(-1.35%) |
Jan 12, 2005 | 40.03 | 40.06 | 39.53 | 39.73 | 1,495,132 | -0.32(-0.79%) |
Jan 11, 2005 | 40.03 | 40.41 | 39.69 | 40.04 | 1,348,924 | -0.01(-0.02%) |
Jan 10, 2005 | 39.73 | 40.25 | 39.60 | 40.05 | 1,740,350 | +0.25(+0.62%) |
Jan 07, 2005 | 40.03 | 40.08 | 39.72 | 39.80 | 1,262,271 | -0.15(-0.37%) |
Jan 06, 2005 | 40.06 | 40.29 | 39.73 | 39.95 | 989,955 | +0.05(+0.13%) |
Jan 05, 2005 | 40.32 | 40.37 | 39.90 | 39.90 | 1,037,748 | -0.42(-1.05%) |
Jan 04, 2005 | 40.70 | 40.74 | 40.11 | 40.32 | 1,142,416 | -0.27(-0.66%) |
Jan 03, 2005 | 41.24 | 41.24 | 40.50 | 40.59 | 1,466,694 | -0.40(-0.97%) |
Dec 31, 2004 | 41.47 | 41.47 | 40.97 | 40.98 | 777,194 | -0.37(-0.89%) |
Dec 30, 2004 | 41.66 | 41.66 | 41.32 | 41.35 | 934,271 | -0.14(-0.34%) |
Dec 29, 2004 | 41.76 | 41.80 | 41.41 | 41.49 | 548,949 | -0.17(-0.42%) |
Dec 28, 2004 | 41.62 | 41.84 | 41.59 | 41.67 | 448,450 | +0.21(+0.52%) |
Dec 27, 2004 | 41.74 | 41.80 | 41.31 | 41.45 | 629,051 | -0.08(-0.19%) |
Dec 23, 2004 | 41.44 | 41.67 | 41.29 | 41.53 | 789,105 | +0.19(+0.45%) |
Dec 22, 2004 | 41.41 | 41.57 | 41.10 | 41.35 | 1,177,405 | +0.19(+0.46%) |
Dec 21, 2004 | 40.51 | 41.21 | 40.18 | 41.16 | 2,003,137 | +1.18(+2.96%) |
Dec 20, 2004 | 39.96 | 40.06 | 39.92 | 39.98 | 1,434,981 | +0.01(+0.03%) |
Dec 17, 2004 | 39.96 | 40.25 | 39.82 | 39.96 | 2,009,837 | -0.21(-0.53%) |
Dec 16, 2004 | 40.59 | 40.59 | 39.98 | 40.18 | 975,662 | -0.40(-0.98%) |
Dec 15, 2004 | 40.65 | 40.65 | 40.10 | 40.57 | 992,486 | -0.02(-0.05%) |
Dec 14, 2004 | 40.42 | 40.74 | 40.42 | 40.59 | 1,067,675 | +0.24(+0.60%) |
Dec 13, 2004 | 40.03 | 40.35 | 39.82 | 40.35 | 1,399,844 | +0.24(+0.60%) |
Dec 10, 2004 | 40.80 | 40.80 | 39.90 | 40.11 | 1,358,155 | -0.01(-0.02%) |
Dec 09, 2004 | 40.38 | 40.39 | 39.86 | 40.12 | 1,669,777 | -0.30(-0.75%) |
Dec 08, 2004 | 40.46 | 40.60 | 40.28 | 40.42 | 1,362,324 | -0.04(-0.10%) |
Dec 07, 2004 | 41.31 | 41.53 | 40.45 | 40.46 | 2,208,454 | -1.15(-2.76%) |
Dec 06, 2004 | 41.78 | 42.22 | 41.53 | 41.61 | 1,071,397 | -0.17(-0.40%) |
Dec 03, 2004 | 42.21 | 42.48 | 41.67 | 41.78 | 1,262,718 | -0.42(-1.00%) |
Dec 02, 2004 | 42.11 | 42.21 | 41.79 | 42.20 | 1,223,114 | +0.09(+0.22%) |
Dec 01, 2004 | 41.47 | 42.11 | 41.40 | 42.11 | 955,711 | +0.80(+1.94%) |
Nov 30, 2004 | 41.61 | 41.61 | 41.15 | 41.31 | 1,302,322 | -0.30(-0.73%) |
Nov 29, 2004 | 41.94 | 42.07 | 41.37 | 41.61 | 1,237,705 | -0.29(-0.69%) |
Nov 26, 2004 | 42.13 | 42.15 | 41.87 | 41.90 | 259,809 | -0.09(-0.22%) |
Nov 24, 2004 | 42.31 | 42.36 | 41.92 | 41.99 | 756,648 | -0.07(-0.16%) |
Nov 23, 2004 | 41.98 | 42.19 | 41.55 | 42.06 | 501,007 | +0.13(+0.30%) |
Nov 22, 2004 | 41.57 | 41.93 | 41.39 | 41.93 | 755,308 | +0.46(+1.12%) |
Nov 19, 2004 | 42.27 | 42.27 | 41.43 | 41.47 | 703,793 | -0.70(-1.66%) |
Nov 18, 2004 | 42.53 | 42.54 | 42.11 | 42.17 | 678,184 | -0.23(-0.54%) |
Nov 17, 2004 | 42.58 | 42.85 | 42.30 | 42.39 | 929,209 | +0.08(+0.19%) |
Nov 16, 2004 | 42.52 | 42.55 | 42.26 | 42.31 | 917,893 | -0.26(-0.62%) |
Nov 15, 2004 | 42.38 | 42.78 | 42.38 | 42.58 | 1,096,559 | -0.05(-0.11%) |
Nov 12, 2004 | 42.05 | 42.64 | 41.78 | 42.62 | 973,131 | +0.74(+1.76%) |
Nov 11, 2004 | 42.08 | 42.18 | 41.70 | 41.88 | 1,538,905 | +0.04(+0.10%) |
Nov 10, 2004 | 42.27 | 42.56 | 41.84 | 41.84 | 1,457,016 | -0.26(-0.62%) |
Nov 09, 2004 | 42.03 | 42.62 | 42.03 | 42.11 | 930,400 | +0.01(+0.02%) |
Nov 08, 2004 | 41.79 | 42.23 | 41.72 | 42.10 | 1,621,538 | +0.31(+0.74%) |
Nov 05, 2004 | 42.11 | 42.79 | 41.78 | 41.79 | 1,873,605 | -0.02(-0.05%) |
Nov 04, 2004 | 40.90 | 41.81 | 40.73 | 41.81 | 1,333,440 | +1.04(+2.55%) |
Nov 03, 2004 | 40.50 | 41.17 | 40.50 | 40.77 | 2,097,681 | +0.64(+1.59%) |
Nov 02, 2004 | 41.10 | 41.33 | 40.13 | 40.13 | 4,436,710 | -0.99(-2.42%) |
Nov 01, 2004 | 41.31 | 41.45 | 40.96 | 41.12 | 1,539,947 | -0.19(-0.46%) |
Oct 29, 2004 | 41.59 | 41.66 | 41.17 | 41.31 | 1,082,415 | -0.28(-0.66%) |
Oct 28, 2004 | 41.33 | 41.59 | 40.98 | 41.59 | 924,593 | +0.26(+0.63%) |
Oct 27, 2004 | 40.50 | 41.40 | 40.50 | 41.33 | 1,416,966 | +0.71(+1.74%) |
Oct 26, 2004 | 39.82 | 40.63 | 39.82 | 40.62 | 1,075,566 | +0.71(+1.78%) |
Oct 25, 2004 | 39.90 | 39.94 | 39.37 | 39.91 | 1,079,735 | -0.02(-0.05%) |
Oct 22, 2004 | 40.25 | 40.28 | 39.88 | 39.93 | 1,116,212 | -0.15(-0.39%) |
Oct 21, 2004 | 39.46 | 40.33 | 39.45 | 40.08 | 2,138,328 | +0.44(+1.12%) |
Oct 20, 2004 | 40.13 | 40.69 | 38.83 | 39.64 | 3,084,510 | -1.12(-2.75%) |
Oct 19, 2004 | 42.18 | 42.25 | 40.67 | 40.76 | 2,702,910 | -1.56(-3.70%) |
Oct 18, 2004 | 41.86 | 42.35 | 41.62 | 42.33 | 1,050,404 | +0.46(+1.11%) |
Oct 15, 2004 | 41.49 | 42.05 | 41.45 | 41.86 | 940,078 | +0.42(+1.02%) |
Oct 14, 2004 | 41.70 | 41.86 | 41.19 | 41.44 | 1,756,132 | -0.20(-0.48%) |
Oct 13, 2004 | 42.17 | 42.22 | 41.43 | 41.64 | 1,236,811 | -0.38(-0.90%) |
Oct 12, 2004 | 41.77 | 42.02 | 41.52 | 42.02 | 1,220,434 | +0.26(+0.61%) |
Oct 11, 2004 | 41.57 | 41.90 | 41.57 | 41.76 | 694,115 | +0.24(+0.58%) |
Oct 08, 2004 | 41.58 | 41.78 | 41.31 | 41.52 | 1,600,544 | -0.06(-0.15%) |
Oct 07, 2004 | 41.15 | 41.98 | 41.06 | 41.58 | 2,485,534 | +0.53(+1.29%) |
Oct 06, 2004 | 40.77 | 41.05 | 40.69 | 41.05 | 1,092,241 | +0.42(+1.02%) |
Oct 05, 2004 | 40.90 | 41.07 | 40.62 | 40.63 | 1,266,887 | -0.31(-0.75%) |
Oct 04, 2004 | 39.75 | 41.01 | 39.75 | 40.94 | 1,254,231 | +0.55(+1.36%) |