Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 42.31 | 42.37 | 41.82 | 41.84 | 9,392,071 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.41 | 41.94 | 42.34 | 9,771,839 | +0.12(+0.29%) |
Jul 27, 2005 | 41.27 | 42.37 | 41.22 | 42.21 | 16,495,598 | +1.22(+2.98%) |
Jul 26, 2005 | 41.10 | 41.45 | 40.99 | 40.99 | 20,302,298 | -0.44(-1.06%) |
Jul 25, 2005 | 42.02 | 42.05 | 41.40 | 41.43 | 10,307,398 | -0.64(-1.52%) |
Jul 22, 2005 | 42.12 | 42.12 | 41.86 | 42.07 | 8,261,940 | +0.22(+0.53%) |
Jul 21, 2005 | 42.43 | 42.43 | 41.85 | 41.85 | 15,059,390 | -0.64(-1.51%) |
Jul 20, 2005 | 42.43 | 42.49 | 42.09 | 42.49 | 11,179,916 | -0.04(-0.09%) |
Jul 19, 2005 | 42.22 | 42.55 | 42.19 | 42.53 | 16,923,524 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.56 | 42.16 | 42.25 | 9,075,139 | -0.28(-0.66%) |
Jul 15, 2005 | 42.23 | 42.61 | 42.23 | 42.54 | 9,889,867 | +0.28(+0.67%) |
Jul 14, 2005 | 42.32 | 42.44 | 42.07 | 42.25 | 9,970,285 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.44 | 42.09 | 42.14 | 10,411,207 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.26 | 42.37 | 7,860,769 | -0.01(-0.02%) |
Jul 11, 2005 | 42.04 | 42.40 | 41.93 | 42.38 | 9,981,140 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.55 | 42.04 | 12,453,912 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.81 | 12,717,487 | -0.15(-0.36%) |
Jul 06, 2005 | 42.45 | 42.47 | 41.96 | 41.96 | 10,185,548 | -0.46(-1.08%) |
Jul 05, 2005 | 42.12 | 42.68 | 42.11 | 42.42 | 9,834,675 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.48 | 10,272,387 | -0.03(-0.08%) |
Jun 30, 2005 | 42.92 | 42.96 | 42.26 | 42.52 | 14,286,094 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.16 | 42.78 | 42.97 | 12,156,703 | -0.24(-0.56%) |
Jun 28, 2005 | 42.14 | 43.23 | 42.14 | 43.22 | 9,282,758 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.11 | 42.84 | 42.94 | 10,549,416 | +0.05(+0.11%) |
Jun 24, 2005 | 42.97 | 43.36 | 42.52 | 42.89 | 28,008,498 | +0.15(+0.35%) |
Jun 23, 2005 | 43.09 | 43.23 | 42.64 | 42.74 | 13,648,867 | -0.43(-0.98%) |
Jun 22, 2005 | 43.59 | 43.61 | 43.15 | 43.17 | 13,565,697 | -0.35(-0.80%) |
Jun 21, 2005 | 43.40 | 43.63 | 43.30 | 43.52 | 13,253,504 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.69 | 43.30 | 43.53 | 12,535,859 | -0.01(-0.01%) |
Jun 17, 2005 | 42.78 | 43.66 | 42.78 | 43.54 | 21,217,166 | +0.17(+0.39%) |
Jun 16, 2005 | 43.28 | 43.55 | 43.24 | 43.37 | 6,780,173 | -0.03(-0.08%) |
Jun 15, 2005 | 43.53 | 43.53 | 43.19 | 43.40 | 7,117,286 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.69 | 43.41 | 43.55 | 6,087,448 | +0.07(+0.17%) |
Jun 13, 2005 | 43.33 | 43.79 | 43.32 | 43.48 | 8,276,312 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.63 | 42.99 | 43.48 | 8,024,050 | -0.16(-0.37%) |
Jun 09, 2005 | 43.38 | 43.73 | 43.27 | 43.65 | 7,994,238 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.33 | 43.41 | 8,097,283 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.78 | 43.50 | 43.52 | 8,440,358 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.64 | 43.37 | 43.42 | 10,765,749 | -0.04(-0.09%) |
Jun 03, 2005 | 43.71 | 43.79 | 43.41 | 43.46 | 9,977,318 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.74 | 43.82 | 10,337,516 | -0.20(-0.46%) |
Jun 01, 2005 | 43.89 | 44.22 | 43.86 | 44.03 | 7,592,607 | +0.14(+0.31%) |
May 31, 2005 | 44.27 | 44.27 | 43.89 | 43.89 | 9,782,083 | -0.22(-0.49%) |
May 27, 2005 | 44.15 | 44.27 | 44.10 | 44.10 | 6,742,104 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.10 | 7,693,664 | -0.03(-0.07%) |
May 25, 2005 | 44.23 | 44.28 | 43.95 | 44.13 | 7,225,223 | -0.09(-0.19%) |
May 24, 2005 | 44.02 | 44.27 | 43.99 | 44.22 | 12,770,997 | +0.22(+0.51%) |
May 23, 2005 | 44.02 | 44.20 | 43.85 | 43.99 | 8,985,090 | +0.04(+0.09%) |
May 20, 2005 | 44.25 | 44.25 | 43.88 | 43.95 | 9,465,304 | -0.14(-0.31%) |
May 19, 2005 | 44.18 | 44.30 | 44.00 | 44.09 | 12,436,331 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.53 | 44.14 | 44.22 | 12,987,789 | -0.20(-0.46%) |
May 17, 2005 | 44.03 | 44.45 | 43.87 | 44.42 | 8,094,378 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.24 | 43.89 | 44.24 | 6,029,045 | +0.35(+0.80%) |
May 13, 2005 | 43.92 | 44.07 | 43.67 | 43.89 | 9,103,882 | -0.36(-0.81%) |
May 12, 2005 | 44.53 | 44.57 | 43.99 | 44.25 | 7,407,768 | -0.20(-0.44%) |
May 11, 2005 | 44.36 | 44.55 | 43.98 | 44.45 | 7,597,958 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.12 | 44.30 | 10,504,162 | -0.29(-0.65%) |
May 09, 2005 | 44.54 | 44.67 | 44.33 | 44.59 | 10,344,396 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,233,020 | -0.20(-0.44%) |
May 05, 2005 | 44.64 | 44.87 | 44.41 | 44.81 | 9,600,607 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.64 | 44.25 | 44.62 | 12,903,090 | -0.33(-0.74%) |
May 03, 2005 | 45.01 | 45.02 | 44.69 | 44.96 | 8,739,403 | -0.03(-0.07%) |
May 02, 2005 | 44.92 | 45.02 | 44.71 | 44.99 | 6,667,649 | +0.10(+0.22%) |
Apr 29, 2005 | 44.36 | 44.89 | 44.34 | 44.89 | 10,000,098 | +0.63(+1.43%) |
Apr 28, 2005 | 44.54 | 44.70 | 44.23 | 44.26 | 9,794,314 | -0.44(-0.98%) |
Apr 27, 2005 | 44.37 | 44.74 | 44.27 | 44.69 | 9,121,770 | +0.20(+0.46%) |
Apr 26, 2005 | 44.74 | 44.93 | 44.48 | 44.49 | 8,969,648 | -0.34(-0.76%) |
Apr 25, 2005 | 45.13 | 45.46 | 44.77 | 44.83 | 9,144,855 | +0.03(+0.07%) |
Apr 22, 2005 | 44.69 | 44.99 | 44.47 | 44.80 | 10,735,478 | +0.13(+0.29%) |
Apr 21, 2005 | 44.69 | 44.79 | 44.37 | 44.67 | 11,766,386 | +0.12(+0.28%) |
Apr 20, 2005 | 45.16 | 45.23 | 44.38 | 44.54 | 12,051,059 | -0.62(-1.38%) |
Apr 19, 2005 | 45.70 | 45.75 | 44.75 | 45.16 | 14,285,177 | +0.01(+0.01%) |
Apr 18, 2005 | 45.33 | 45.33 | 44.79 | 45.16 | 14,011,817 | -0.24(-0.52%) |
Apr 15, 2005 | 45.71 | 45.78 | 45.33 | 45.39 | 19,860,916 | +0.10(+0.22%) |
Apr 14, 2005 | 44.87 | 45.30 | 44.63 | 45.30 | 12,337,261 | +0.43(+0.96%) |
Apr 13, 2005 | 44.77 | 45.13 | 44.77 | 44.86 | 10,913,589 | -0.03(-0.07%) |
Apr 12, 2005 | 44.66 | 44.94 | 44.38 | 44.90 | 14,945,184 | -0.16(-0.36%) |
Apr 11, 2005 | 45.00 | 45.30 | 44.94 | 45.06 | 6,802,647 | +0.16(+0.36%) |
Apr 08, 2005 | 45.43 | 45.45 | 44.90 | 44.90 | 7,373,369 | -0.39(-0.87%) |
Apr 07, 2005 | 44.87 | 45.30 | 44.79 | 45.29 | 7,606,520 | +0.28(+0.62%) |
Apr 06, 2005 | 45.20 | 45.26 | 44.90 | 45.01 | 8,698,888 | -0.13(-0.29%) |
Apr 05, 2005 | 44.46 | 45.16 | 44.33 | 45.14 | 13,934,457 | +0.67(+1.52%) |
Apr 04, 2005 | 43.79 | 44.54 | 43.73 | 44.46 | 13,277,966 | +0.74(+1.69%) |
Apr 01, 2005 | 44.03 | 44.12 | 43.59 | 43.73 | 16,897,992 | -0.20(-0.46%) |
Mar 31, 2005 | 44.07 | 44.12 | 43.82 | 43.93 | 19,189,442 | -0.58(-1.31%) |
Mar 30, 2005 | 44.43 | 44.64 | 44.41 | 44.51 | 9,962,488 | +0.08(+0.19%) |
Mar 29, 2005 | 44.51 | 44.56 | 44.28 | 44.43 | 14,414,059 | -0.28(-0.63%) |
Mar 28, 2005 | 44.63 | 44.80 | 44.59 | 44.71 | 7,866,120 | +0.17(+0.38%) |
Mar 24, 2005 | 44.61 | 44.82 | 44.45 | 44.54 | 13,571,048 | -0.07(-0.16%) |
Mar 23, 2005 | 43.71 | 44.61 | 43.71 | 44.61 | 14,624,277 | +0.92(+2.11%) |
Mar 22, 2005 | 43.59 | 43.97 | 43.59 | 43.69 | 7,754,819 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.60 | 43.73 | 7,917,336 | -0.26(-0.59%) |
Mar 18, 2005 | 43.82 | 43.99 | 43.60 | 43.99 | 16,268,104 | +0.17(+0.39%) |
Mar 17, 2005 | 43.71 | 44.07 | 43.70 | 43.82 | 6,735,836 | -0.04(-0.09%) |
Mar 16, 2005 | 43.89 | 44.12 | 43.86 | 43.86 | 8,269,126 | -0.14(-0.31%) |
Mar 15, 2005 | 44.37 | 44.38 | 43.99 | 43.99 | 7,665,686 | -0.37(-0.83%) |
Mar 14, 2005 | 44.21 | 44.37 | 44.14 | 44.36 | 8,544,779 | +0.14(+0.33%) |
Mar 11, 2005 | 44.48 | 44.64 | 44.14 | 44.22 | 8,878,070 | -0.26(-0.59%) |
Mar 10, 2005 | 44.39 | 44.65 | 44.35 | 44.48 | 7,708,036 | +0.16(+0.35%) |
Mar 09, 2005 | 44.54 | 44.55 | 44.28 | 44.32 | 9,747,225 | -0.28(-0.63%) |
Mar 08, 2005 | 44.51 | 44.74 | 44.48 | 44.60 | 13,052,001 | -0.16(-0.37%) |
Mar 07, 2005 | 44.41 | 44.92 | 44.38 | 44.77 | 14,355,198 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.31 | 43.83 | 44.31 | 12,698,682 | +0.65(+1.48%) |
Mar 03, 2005 | 43.89 | 43.89 | 43.50 | 43.66 | 8,854,984 | -0.14(-0.31%) |
Mar 02, 2005 | 43.53 | 43.92 | 43.25 | 43.80 | 10,689,612 | +0.20(+0.46%) |
Mar 01, 2005 | 43.48 | 43.82 | 43.44 | 43.59 | 12,945,440 | +0.69(+1.60%) |
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,447,747 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.36 | 43.07 | 43.31 | 9,870,451 | +0.22(+0.50%) |
Feb 24, 2005 | 42.74 | 43.14 | 42.57 | 43.10 | 7,364,502 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.65 | 42.78 | 7,534,511 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.08 | 42.55 | 42.56 | 12,689,203 | -0.24(-0.55%) |
Feb 18, 2005 | 42.80 | 42.90 | 42.65 | 42.80 | 9,456,283 | +0.05(+0.12%) |
Feb 17, 2005 | 42.97 | 42.97 | 42.74 | 42.74 | 8,185,803 | -0.26(-0.59%) |
Feb 16, 2005 | 42.96 | 43.08 | 42.79 | 43.00 | 7,044,206 | -0.11(-0.26%) |
Feb 15, 2005 | 43.05 | 43.18 | 42.87 | 43.11 | 6,400,405 | -0.06(-0.14%) |
Feb 14, 2005 | 43.57 | 43.57 | 43.04 | 43.17 | 7,976,962 | -0.39(-0.90%) |
Feb 11, 2005 | 43.16 | 43.75 | 43.10 | 43.56 | 10,066,603 | +0.31(+0.71%) |
Feb 10, 2005 | 43.21 | 43.31 | 43.08 | 43.25 | 6,119,860 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.48 | 43.15 | 43.29 | 6,925,414 | -0.09(-0.21%) |
Feb 08, 2005 | 43.47 | 43.59 | 43.26 | 43.39 | 9,753,952 | -0.08(-0.18%) |
Feb 07, 2005 | 43.33 | 43.50 | 43.08 | 43.46 | 7,479,319 | +0.14(+0.32%) |
Feb 04, 2005 | 42.82 | 43.33 | 42.82 | 43.33 | 7,416,941 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.17 | 42.82 | 42.94 | 7,678,376 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.20 | 42.63 | 43.17 | 10,805,958 | +0.38(+0.89%) |
Feb 01, 2005 | 42.26 | 42.79 | 42.20 | 42.79 | 11,222,266 | +0.47(+1.11%) |
Jan 31, 2005 | 42.47 | 42.49 | 42.09 | 42.32 | 9,431,363 | +0.05(+0.12%) |
Jan 28, 2005 | 42.11 | 42.39 | 42.03 | 42.27 | 10,654,143 | +0.26(+0.62%) |
Jan 27, 2005 | 42.10 | 42.29 | 41.99 | 42.01 | 9,723,680 | -0.28(-0.67%) |
Jan 26, 2005 | 41.36 | 42.50 | 41.04 | 42.29 | 19,541,538 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.76 | 40.49 | 41.68 | 17,080,844 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.03 | 40.22 | 9,079,267 | -0.24(-0.58%) |
Jan 21, 2005 | 40.79 | 40.94 | 40.46 | 40.46 | 9,824,891 | -0.42(-1.02%) |
Jan 20, 2005 | 41.09 | 41.17 | 40.81 | 40.87 | 8,064,106 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.39 | 40.98 | 41.09 | 7,181,192 | -0.14(-0.33%) |
Jan 18, 2005 | 40.70 | 41.25 | 40.70 | 41.23 | 9,361,036 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.04 | 40.70 | 41.01 | 10,427,107 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.47 | 40.53 | 13,782,183 | -0.88(-2.13%) |
Jan 12, 2005 | 41.17 | 41.48 | 40.93 | 41.42 | 9,316,546 | +0.29(+0.70%) |
Jan 11, 2005 | 41.11 | 41.27 | 40.97 | 41.13 | 7,460,820 | -0.14(-0.35%) |
Jan 10, 2005 | 41.03 | 41.35 | 40.95 | 41.27 | 8,285,332 | +0.32(+0.78%) |
Jan 07, 2005 | 41.19 | 41.21 | 40.93 | 40.95 | 7,702,073 | -0.15(-0.37%) |
Jan 06, 2005 | 41.04 | 41.27 | 41.00 | 41.10 | 8,068,540 | +0.12(+0.29%) |
Jan 05, 2005 | 41.12 | 41.27 | 40.94 | 40.98 | 10,530,917 | -0.03(-0.06%) |
Jan 04, 2005 | 41.27 | 41.36 | 40.96 | 41.01 | 10,686,096 | -0.13(-0.32%) |
Jan 03, 2005 | 41.44 | 41.57 | 41.00 | 41.14 | 12,016,048 | -0.34(-0.82%) |
Dec 31, 2004 | 41.67 | 41.70 | 41.42 | 41.48 | 4,509,515 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.53 | 41.57 | 4,902,737 | +0.01(+0.03%) |
Dec 29, 2004 | 41.60 | 41.67 | 41.44 | 41.55 | 7,006,902 | -0.15(-0.36%) |
Dec 28, 2004 | 41.70 | 41.80 | 41.60 | 41.70 | 6,251,494 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.55 | 41.55 | 7,151,532 | -0.05(-0.11%) |
Dec 23, 2004 | 41.24 | 41.70 | 41.24 | 41.60 | 8,489,282 | +0.20(+0.47%) |
Dec 22, 2004 | 40.75 | 41.48 | 40.75 | 41.40 | 10,209,704 | +0.23(+0.56%) |
Dec 21, 2004 | 41.26 | 41.27 | 40.96 | 41.17 | 13,938,738 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.15 | 41.25 | 13,218,646 | -0.33(-0.80%) |
Dec 17, 2004 | 41.18 | 42.02 | 41.17 | 41.59 | 27,529,814 | +0.08(+0.20%) |
Dec 16, 2004 | 40.42 | 42.02 | 40.26 | 41.50 | 43,887,204 | +1.67(+4.19%) |
Dec 15, 2004 | 39.93 | 40.15 | 39.65 | 39.83 | 11,204,990 | -0.35(-0.86%) |
Dec 14, 2004 | 39.57 | 40.27 | 39.46 | 40.18 | 10,790,211 | +0.52(+1.30%) |
Dec 13, 2004 | 39.56 | 39.78 | 38.98 | 39.66 | 13,272,004 | +0.26(+0.65%) |
Dec 10, 2004 | 40.22 | 40.94 | 39.41 | 39.41 | 13,351,351 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.10 | 11,526,202 | +0.10(+0.26%) |
Dec 08, 2004 | 39.85 | 40.19 | 39.77 | 40.00 | 9,158,921 | +0.48(+1.22%) |
Dec 07, 2004 | 39.93 | 40.52 | 39.47 | 39.51 | 17,407,408 | -0.93(-2.30%) |
Dec 06, 2004 | 40.33 | 40.55 | 40.33 | 40.44 | 5,151,329 | -0.05(-0.13%) |
Dec 03, 2004 | 40.38 | 40.75 | 40.23 | 40.49 | 9,255,239 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.55 | 39.83 | 40.39 | 9,428,458 | +0.37(+0.92%) |
Dec 01, 2004 | 39.46 | 40.09 | 39.39 | 40.02 | 8,303,984 | +0.57(+1.44%) |
Nov 30, 2004 | 39.31 | 39.74 | 39.24 | 39.45 | 13,061,327 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.84 | 39.18 | 39.38 | 7,677,611 | -0.16(-0.41%) |
Nov 26, 2004 | 39.44 | 39.76 | 39.43 | 39.54 | 2,557,624 | -0.04(-0.10%) |
Nov 24, 2004 | 39.68 | 39.83 | 39.51 | 39.58 | 6,117,413 | -0.04(-0.10%) |
Nov 23, 2004 | 39.79 | 39.83 | 39.43 | 39.62 | 8,219,132 | -0.20(-0.49%) |
Nov 22, 2004 | 39.60 | 39.94 | 39.60 | 39.81 | 7,265,585 | +0.22(+0.55%) |
Nov 19, 2004 | 39.91 | 39.96 | 39.50 | 39.60 | 7,971,305 | -0.38(-0.95%) |
Nov 18, 2004 | 39.83 | 40.13 | 39.80 | 39.98 | 7,134,715 | +0.14(+0.36%) |
Nov 17, 2004 | 39.83 | 40.19 | 39.74 | 39.83 | 9,578,133 | -0.09(-0.21%) |
Nov 16, 2004 | 39.96 | 40.15 | 39.91 | 39.92 | 6,044,640 | -0.09(-0.21%) |
Nov 15, 2004 | 39.90 | 40.22 | 39.59 | 40.00 | 8,143,454 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.90 | 39.53 | 39.90 | 9,357,061 | +0.26(+0.66%) |
Nov 11, 2004 | 39.24 | 39.80 | 39.16 | 39.64 | 8,603,640 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.66 | 39.17 | 39.32 | 9,840,791 | +0.19(+0.48%) |
Nov 09, 2004 | 39.14 | 39.40 | 38.94 | 39.13 | 7,791,970 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.75 | 39.14 | 10,358,003 | +0.43(+1.12%) |
Nov 05, 2004 | 38.69 | 39.08 | 38.59 | 38.71 | 9,885,892 | -0.03(-0.07%) |
Nov 04, 2004 | 38.75 | 38.92 | 38.47 | 38.73 | 13,946,076 | -0.15(-0.39%) |
Nov 03, 2004 | 38.74 | 39.23 | 38.71 | 38.89 | 14,334,253 | +0.92(+2.43%) |
Nov 02, 2004 | 37.81 | 38.59 | 37.81 | 37.96 | 11,380,502 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.52 | 38.00 | 38.22 | 10,280,337 | +0.04(+0.10%) |
Oct 29, 2004 | 37.89 | 38.25 | 37.88 | 38.19 | 10,398,518 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 37.99 | 37.60 | 37.94 | 8,532,854 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,089,205 | +0.35(+0.94%) |
Oct 26, 2004 | 37.29 | 37.51 | 37.09 | 37.43 | 10,106,353 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.25 | 37.34 | 9,532,268 | -0.14(-0.37%) |
Oct 22, 2004 | 37.79 | 37.93 | 37.44 | 37.47 | 7,844,716 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.91 | 37.40 | 37.79 | 10,565,469 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.61 | 36.84 | 37.61 | 9,248,053 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,309,947 | -0.46(-1.24%) |
Oct 18, 2004 | 36.76 | 37.59 | 36.76 | 37.49 | 9,886,198 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.29 | 36.96 | 37.01 | 11,049,352 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.27 | 36.95 | 36.97 | 8,898,862 | +0.01(+0.02%) |
Oct 13, 2004 | 37.23 | 37.41 | 36.83 | 36.96 | 10,739,606 | -0.20(-0.55%) |
Oct 12, 2004 | 36.30 | 37.20 | 36.21 | 37.16 | 17,827,538 | +0.95(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.85 | 36.21 | 11,092,771 | +0.03(+0.07%) |
Oct 08, 2004 | 36.25 | 36.56 | 36.11 | 36.18 | 13,699,931 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.33 | 36.58 | 16,054,981 | -1.20(-3.17%) |
Oct 06, 2004 | 37.61 | 37.78 | 37.46 | 37.77 | 5,722,663 | +0.19(+0.50%) |
Oct 05, 2004 | 37.52 | 37.64 | 37.38 | 37.58 | 5,850,475 | +0.14(+0.37%) |
Oct 04, 2004 | 37.28 | 37.58 | 37.26 | 37.45 | 10,580,146 | +0.16(+0.44%) |
Oct 01, 2004 | 36.88 | 37.28 | 36.71 | 37.28 | 8,846,575 | +0.44(+1.19%) |
Sep 30, 2004 | 37.43 | 37.60 | 36.69 | 36.84 | 12,143,555 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.30 | 6,271,981 | -0.05(-0.12%) |
Sep 28, 2004 | 37.07 | 37.56 | 36.81 | 37.35 | 7,606,520 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,593,958 | -0.01(-0.04%) |
Sep 24, 2004 | 36.92 | 37.26 | 36.79 | 36.99 | 6,965,317 | -0.01(-0.02%) |
Sep 23, 2004 | 37.28 | 37.43 | 36.97 | 36.99 | 9,683,166 | -0.48(-1.29%) |
Sep 22, 2004 | 37.66 | 37.71 | 37.41 | 37.48 | 7,207,794 | -0.39(-1.04%) |
Sep 21, 2004 | 37.87 | 37.90 | 37.54 | 37.87 | 8,151,098 | -0.01(-0.03%) |
Sep 20, 2004 | 37.77 | 38.04 | 37.77 | 37.88 | 7,233,784 | -0.39(-1.03%) |
Sep 17, 2004 | 38.17 | 38.46 | 38.15 | 38.28 | 7,991,486 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.00 | 38.02 | 5,044,768 | -0.04(-0.10%) |
Sep 15, 2004 | 38.10 | 38.27 | 38.00 | 38.05 | 6,707,093 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.38 | 37.96 | 38.17 | 8,310,099 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.03 | 37.51 | 38.03 | 8,951,455 | +0.38(+1.01%) |
Sep 10, 2004 | 37.55 | 37.70 | 37.33 | 37.66 | 7,823,464 | +0.04(+0.10%) |
Sep 09, 2004 | 38.11 | 38.15 | 37.62 | 37.62 | 7,825,452 | -0.50(-1.30%) |
Sep 08, 2004 | 38.10 | 38.19 | 37.94 | 38.11 | 11,105,308 | +0.27(+0.71%) |
Sep 07, 2004 | 37.97 | 38.13 | 37.74 | 37.85 | 8,723,655 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.02 | 37.79 | 37.84 | 7,800,532 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.75 | 7,566,005 | -0.05(-0.12%) |
Sep 01, 2004 | 37.94 | 37.98 | 37.55 | 37.80 | 9,095,932 | -0.20(-0.53%) |
Aug 31, 2004 | 37.62 | 38.00 | 37.62 | 38.00 | 8,829,758 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.60 | 37.64 | 5,087,117 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.66 | 37.75 | 5,332,957 | +0.12(+0.33%) |
Aug 26, 2004 | 37.71 | 37.83 | 37.58 | 37.62 | 6,009,629 | -0.09(-0.24%) |
Aug 25, 2004 | 37.43 | 37.73 | 37.41 | 37.71 | 7,187,307 | +0.32(+0.86%) |
Aug 24, 2004 | 37.59 | 37.61 | 37.33 | 37.39 | 6,158,387 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.68 | 37.31 | 37.32 | 7,135,632 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.36 | 37.06 | 37.31 | 5,823,873 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.29 | 37.05 | 37.14 | 6,794,850 | -0.16(-0.44%) |
Aug 18, 2004 | 36.98 | 37.32 | 36.97 | 37.30 | 7,417,400 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.66 | 36.98 | 9,874,426 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.79 | 36.32 | 36.69 | 7,246,015 | +0.36(+0.99%) |
Aug 13, 2004 | 36.79 | 36.86 | 36.14 | 36.33 | 9,248,053 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.12 | 36.69 | 36.82 | 11,715,628 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.72 | 35.78 | 36.63 | 9,281,841 | +0.66(+1.84%) |
Aug 10, 2004 | 35.63 | 35.97 | 35.56 | 35.97 | 6,011,158 | +0.33(+0.92%) |
Aug 09, 2004 | 35.75 | 35.91 | 35.62 | 35.64 | 5,274,861 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.58 | 35.71 | 9,255,086 | -0.41(-1.12%) |
Aug 05, 2004 | 36.43 | 36.63 | 36.04 | 36.12 | 9,371,891 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.40 | 36.09 | 36.35 | 5,257,279 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.15 | 36.26 | 9,072,540 | -0.06(-0.16%) |