Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.24 | 41.25 | 40.98 | 41.03 | 822,480 | -0.32(-0.76%) |
Aug 30, 2005 | 41.18 | 41.38 | 41.11 | 41.34 | 830,895 | +0.08(+0.20%) |
Aug 29, 2005 | 40.66 | 41.29 | 40.35 | 41.26 | 669,572 | +0.44(+1.08%) |
Aug 26, 2005 | 40.82 | 41.03 | 40.57 | 40.82 | 579,414 | -0.17(-0.43%) |
Aug 25, 2005 | 41.14 | 41.29 | 40.83 | 40.99 | 432,637 | -0.17(-0.40%) |
Aug 24, 2005 | 40.97 | 41.59 | 40.97 | 41.16 | 598,528 | +0.15(+0.37%) |
Aug 23, 2005 | 40.95 | 41.05 | 40.80 | 41.01 | 693,013 | +0.02(+0.04%) |
Aug 22, 2005 | 41.18 | 41.27 | 40.86 | 40.99 | 450,549 | -0.18(-0.44%) |
Aug 19, 2005 | 41.09 | 41.24 | 41.01 | 41.18 | 619,445 | +0.27(+0.65%) |
Aug 18, 2005 | 41.18 | 41.19 | 40.83 | 40.91 | 407,513 | -0.32(-0.77%) |
Aug 17, 2005 | 40.88 | 41.34 | 40.84 | 41.23 | 614,035 | +0.37(+0.90%) |
Aug 16, 2005 | 41.18 | 41.26 | 40.86 | 40.86 | 543,471 | -0.43(-1.05%) |
Aug 15, 2005 | 41.19 | 41.30 | 40.98 | 41.29 | 659,956 | +0.02(+0.04%) |
Aug 12, 2005 | 41.39 | 41.43 | 41.17 | 41.28 | 564,268 | -0.12(-0.28%) |
Aug 11, 2005 | 41.52 | 41.81 | 41.27 | 41.39 | 651,781 | -0.17(-0.42%) |
Aug 10, 2005 | 41.72 | 41.92 | 41.53 | 41.57 | 625,696 | -0.03(-0.08%) |
Aug 09, 2005 | 41.57 | 41.76 | 41.47 | 41.60 | 387,318 | +0.12(+0.30%) |
Aug 08, 2005 | 41.18 | 41.64 | 41.13 | 41.48 | 929,708 | +0.51(+1.24%) |
Aug 05, 2005 | 41.64 | 41.64 | 40.84 | 40.97 | 967,454 | -0.72(-1.72%) |
Aug 04, 2005 | 42.34 | 42.34 | 41.69 | 41.69 | 918,769 | -0.67(-1.59%) |
Aug 03, 2005 | 42.18 | 42.53 | 42.09 | 42.36 | 579,174 | +0.12(+0.28%) |
Aug 02, 2005 | 42.43 | 42.59 | 41.99 | 42.24 | 630,865 | -0.12(-0.28%) |
Aug 01, 2005 | 42.23 | 42.48 | 42.20 | 42.36 | 533,013 | +0.21(+0.49%) |
Jul 29, 2005 | 43.01 | 43.02 | 42.13 | 42.15 | 1,132,143 | -0.87(-2.01%) |
Jul 28, 2005 | 42.33 | 43.18 | 42.30 | 43.02 | 856,620 | +0.65(+1.53%) |
Jul 27, 2005 | 42.55 | 42.69 | 42.28 | 42.37 | 1,110,385 | -0.12(-0.27%) |
Jul 26, 2005 | 42.35 | 42.80 | 42.34 | 42.48 | 885,591 | +0.14(+0.33%) |
Jul 25, 2005 | 43.03 | 43.23 | 42.24 | 42.34 | 768,265 | -0.71(-1.64%) |
Jul 22, 2005 | 43.05 | 43.05 | 42.49 | 43.05 | 1,176,260 | +0.75(+1.77%) |
Jul 21, 2005 | 42.72 | 42.83 | 40.55 | 42.30 | 1,813,015 | -0.42(-0.97%) |
Jul 20, 2005 | 42.77 | 42.92 | 42.31 | 42.72 | 1,020,707 | -0.06(-0.14%) |
Jul 19, 2005 | 42.43 | 42.84 | 42.41 | 42.77 | 1,479,311 | +0.50(+1.18%) |
Jul 18, 2005 | 41.68 | 42.40 | 41.68 | 42.28 | 1,086,222 | +0.60(+1.44%) |
Jul 15, 2005 | 41.41 | 41.68 | 41.20 | 41.68 | 695,057 | +0.17(+0.40%) |
Jul 14, 2005 | 41.26 | 41.69 | 41.08 | 41.51 | 491,781 | +0.28(+0.69%) |
Jul 13, 2005 | 41.58 | 41.61 | 41.09 | 41.23 | 727,634 | -0.38(-0.92%) |
Jul 12, 2005 | 41.72 | 41.72 | 41.26 | 41.61 | 407,393 | -0.09(-0.22%) |
Jul 11, 2005 | 41.55 | 42.01 | 41.44 | 41.70 | 466,897 | +0.20(+0.48%) |
Jul 08, 2005 | 41.53 | 41.58 | 41.31 | 41.50 | 423,982 | -0.10(-0.24%) |
Jul 07, 2005 | 41.26 | 41.64 | 41.16 | 41.60 | 523,757 | -0.06(-0.14%) |
Jul 06, 2005 | 41.64 | 42.07 | 41.36 | 41.66 | 753,600 | +0.12(+0.28%) |
Jul 05, 2005 | 41.28 | 41.62 | 41.19 | 41.54 | 497,070 | +0.27(+0.67%) |
Jul 01, 2005 | 41.51 | 41.55 | 41.17 | 41.27 | 564,148 | -0.24(-0.58%) |
Jun 30, 2005 | 41.97 | 41.97 | 41.43 | 41.51 | 720,902 | -0.34(-0.82%) |
Jun 29, 2005 | 41.79 | 42.13 | 41.64 | 41.85 | 642,765 | +0.04(+0.10%) |
Jun 28, 2005 | 40.91 | 41.93 | 40.89 | 41.81 | 657,070 | +1.01(+2.49%) |
Jun 27, 2005 | 40.96 | 41.03 | 40.64 | 40.80 | 505,485 | -0.09(-0.22%) |
Jun 24, 2005 | 41.34 | 41.51 | 40.80 | 40.89 | 640,241 | -0.50(-1.21%) |
Jun 23, 2005 | 41.82 | 41.83 | 41.38 | 41.39 | 376,860 | -0.46(-1.09%) |
Jun 22, 2005 | 42.01 | 42.01 | 41.59 | 41.84 | 441,052 | -0.14(-0.34%) |
Jun 21, 2005 | 41.68 | 42.06 | 41.64 | 41.98 | 688,325 | +0.22(+0.54%) |
Jun 20, 2005 | 41.59 | 41.83 | 41.46 | 41.76 | 506,567 | +0.10(+0.24%) |
Jun 17, 2005 | 41.09 | 41.71 | 41.09 | 41.66 | 852,292 | +0.61(+1.48%) |
Jun 16, 2005 | 41.07 | 41.10 | 40.85 | 41.05 | 334,546 | +0.09(+0.22%) |
Jun 15, 2005 | 41.24 | 41.29 | 40.77 | 40.96 | 385,875 | -0.20(-0.48%) |
Jun 14, 2005 | 40.78 | 41.28 | 40.67 | 41.16 | 656,469 | +0.33(+0.81%) |
Jun 13, 2005 | 40.51 | 40.94 | 40.44 | 40.83 | 308,340 | +0.23(+0.57%) |
Jun 10, 2005 | 41.00 | 41.06 | 40.58 | 40.60 | 335,748 | -0.37(-0.91%) |
Jun 09, 2005 | 40.65 | 41.07 | 40.50 | 40.97 | 559,820 | +0.33(+0.82%) |
Jun 08, 2005 | 41.34 | 41.45 | 40.08 | 40.64 | 853,374 | -0.66(-1.59%) |
Jun 07, 2005 | 40.80 | 41.67 | 40.65 | 41.29 | 1,248,627 | +0.70(+1.72%) |
Jun 06, 2005 | 40.36 | 40.76 | 40.22 | 40.60 | 578,453 | +0.08(+0.21%) |
Jun 03, 2005 | 40.25 | 40.70 | 40.25 | 40.51 | 929,708 | +0.32(+0.79%) |
Jun 02, 2005 | 40.22 | 40.29 | 39.85 | 40.20 | 648,175 | -0.11(-0.27%) |
Jun 01, 2005 | 40.26 | 40.57 | 40.14 | 40.30 | 609,828 | +0.00(+0.00%) |
May 31, 2005 | 40.43 | 40.58 | 40.23 | 40.30 | 754,802 | -0.19(-0.47%) |
May 27, 2005 | 40.63 | 40.68 | 40.39 | 40.50 | 639,880 | -0.27(-0.65%) |
May 26, 2005 | 41.14 | 41.18 | 40.57 | 40.76 | 686,282 | -0.25(-0.61%) |
May 25, 2005 | 41.29 | 41.34 | 40.83 | 41.01 | 380,226 | -0.44(-1.06%) |
May 24, 2005 | 41.70 | 41.77 | 41.35 | 41.45 | 647,333 | -0.17(-0.40%) |
May 23, 2005 | 41.53 | 41.86 | 41.30 | 41.62 | 663,922 | +0.02(+0.04%) |
May 20, 2005 | 41.55 | 41.64 | 41.32 | 41.60 | 674,381 | +0.22(+0.52%) |
May 19, 2005 | 41.23 | 41.53 | 41.18 | 41.39 | 391,646 | +0.02(+0.06%) |
May 18, 2005 | 41.54 | 41.69 | 41.13 | 41.36 | 488,896 | -0.17(-0.42%) |
May 17, 2005 | 41.34 | 41.56 | 41.01 | 41.54 | 474,350 | +0.06(+0.14%) |
May 16, 2005 | 40.46 | 41.48 | 40.39 | 41.48 | 552,247 | +0.95(+2.34%) |
May 13, 2005 | 41.26 | 41.33 | 40.15 | 40.53 | 706,838 | -0.67(-1.64%) |
May 12, 2005 | 42.05 | 42.30 | 41.19 | 41.20 | 649,858 | -0.77(-1.82%) |
May 11, 2005 | 42.03 | 42.16 | 41.54 | 41.97 | 630,264 | -0.15(-0.36%) |
May 10, 2005 | 42.09 | 42.35 | 41.91 | 42.12 | 436,003 | -0.10(-0.24%) |
May 09, 2005 | 42.13 | 42.25 | 41.88 | 42.22 | 814,907 | +0.05(+0.12%) |
May 06, 2005 | 42.51 | 42.63 | 42.17 | 42.17 | 869,963 | -0.34(-0.80%) |
May 05, 2005 | 42.26 | 42.63 | 42.02 | 42.51 | 1,182,150 | +0.25(+0.59%) |
May 04, 2005 | 40.84 | 42.31 | 40.84 | 42.26 | 1,347,560 | +1.48(+3.63%) |
May 03, 2005 | 40.72 | 41.00 | 40.52 | 40.78 | 532,773 | -0.10(-0.24%) |
May 02, 2005 | 41.11 | 41.44 | 40.79 | 40.88 | 585,305 | -0.30(-0.73%) |
Apr 29, 2005 | 40.59 | 41.39 | 40.50 | 41.18 | 644,208 | +0.60(+1.48%) |
Apr 28, 2005 | 40.77 | 40.94 | 40.44 | 40.58 | 699,986 | -0.38(-0.93%) |
Apr 27, 2005 | 40.45 | 41.17 | 40.22 | 40.96 | 582,901 | +0.52(+1.28%) |
Apr 26, 2005 | 40.76 | 40.96 | 40.38 | 40.45 | 532,893 | -0.57(-1.38%) |
Apr 25, 2005 | 40.70 | 41.27 | 40.65 | 41.01 | 912,398 | +0.41(+1.00%) |
Apr 22, 2005 | 40.75 | 40.93 | 40.30 | 40.60 | 471,946 | -0.34(-0.83%) |
Apr 21, 2005 | 40.20 | 41.07 | 40.20 | 40.94 | 1,009,888 | +0.74(+1.84%) |
Apr 20, 2005 | 41.47 | 41.47 | 40.15 | 40.20 | 1,311,497 | -0.57(-1.41%) |
Apr 19, 2005 | 39.82 | 40.96 | 39.63 | 40.78 | 1,527,756 | +1.16(+2.92%) |
Apr 18, 2005 | 39.68 | 39.92 | 38.96 | 39.62 | 806,011 | -0.20(-0.50%) |
Apr 15, 2005 | 40.26 | 40.47 | 39.82 | 39.82 | 769,347 | -0.58(-1.44%) |
Apr 14, 2005 | 41.26 | 41.26 | 40.35 | 40.40 | 1,058,093 | -0.95(-2.29%) |
Apr 13, 2005 | 41.19 | 41.56 | 41.17 | 41.35 | 689,888 | -0.01(-0.02%) |
Apr 12, 2005 | 40.97 | 41.51 | 40.81 | 41.36 | 592,397 | +0.32(+0.77%) |
Apr 11, 2005 | 41.08 | 41.18 | 40.88 | 41.04 | 432,036 | -0.12(-0.28%) |
Apr 08, 2005 | 41.09 | 41.34 | 41.01 | 41.16 | 588,911 | -0.13(-0.32%) |
Apr 07, 2005 | 41.11 | 41.44 | 40.91 | 41.29 | 427,348 | +0.17(+0.42%) |
Apr 06, 2005 | 40.80 | 41.33 | 40.63 | 41.12 | 541,668 | +0.32(+0.77%) |
Apr 05, 2005 | 40.35 | 40.84 | 40.20 | 40.80 | 768,746 | +0.45(+1.11%) |
Apr 04, 2005 | 39.98 | 40.39 | 39.74 | 40.35 | 657,792 | +0.37(+0.94%) |
Apr 01, 2005 | 40.30 | 40.43 | 39.87 | 39.98 | 1,344,675 | -0.12(-0.29%) |
Mar 31, 2005 | 39.90 | 40.20 | 39.68 | 40.10 | 1,048,476 | +0.32(+0.82%) |
Mar 30, 2005 | 38.62 | 39.77 | 38.53 | 39.77 | 1,010,129 | +1.16(+2.99%) |
Mar 29, 2005 | 38.56 | 38.88 | 38.32 | 38.62 | 1,290,941 | +0.14(+0.37%) |
Mar 28, 2005 | 38.25 | 38.60 | 38.18 | 38.47 | 595,042 | +0.25(+0.65%) |
Mar 24, 2005 | 37.85 | 38.28 | 37.78 | 38.22 | 747,228 | +0.46(+1.21%) |
Mar 23, 2005 | 37.77 | 38.02 | 37.70 | 37.77 | 1,140,077 | -0.30(-0.79%) |
Mar 22, 2005 | 37.80 | 38.19 | 37.74 | 38.07 | 1,423,533 | +0.46(+1.22%) |
Mar 21, 2005 | 37.84 | 37.84 | 37.55 | 37.61 | 632,908 | -0.16(-0.42%) |
Mar 18, 2005 | 37.98 | 37.99 | 37.70 | 37.77 | 912,398 | -0.22(-0.57%) |
Mar 17, 2005 | 37.40 | 38.17 | 37.33 | 37.98 | 1,336,260 | +0.61(+1.62%) |
Mar 16, 2005 | 37.88 | 37.88 | 37.13 | 37.38 | 1,097,402 | -0.64(-1.68%) |
Mar 15, 2005 | 38.77 | 38.92 | 37.97 | 38.02 | 867,319 | -0.75(-1.93%) |
Mar 14, 2005 | 38.57 | 38.82 | 38.51 | 38.77 | 1,217,612 | +0.43(+1.13%) |
Mar 11, 2005 | 38.43 | 38.68 | 38.31 | 38.33 | 1,152,338 | -0.17(-0.45%) |
Mar 10, 2005 | 38.27 | 38.67 | 38.27 | 38.51 | 1,756,757 | +0.36(+0.94%) |
Mar 09, 2005 | 38.74 | 38.77 | 38.10 | 38.15 | 1,499,386 | -0.78(-2.01%) |
Mar 08, 2005 | 39.43 | 39.50 | 38.93 | 38.93 | 840,993 | -0.49(-1.24%) |
Mar 07, 2005 | 39.64 | 39.64 | 39.37 | 39.42 | 964,810 | -0.14(-0.36%) |
Mar 04, 2005 | 39.75 | 39.75 | 39.54 | 39.56 | 818,754 | -0.09(-0.23%) |
Mar 03, 2005 | 39.93 | 39.93 | 39.62 | 39.66 | 1,003,758 | -0.19(-0.48%) |
Mar 02, 2005 | 39.76 | 40.00 | 39.64 | 39.85 | 696,379 | +0.02(+0.06%) |
Mar 01, 2005 | 39.85 | 39.95 | 39.81 | 39.82 | 469,181 | -0.02(-0.04%) |
Feb 28, 2005 | 39.93 | 39.96 | 39.72 | 39.84 | 821,759 | -0.19(-0.48%) |
Feb 25, 2005 | 39.47 | 40.21 | 39.39 | 40.03 | 993,059 | +0.52(+1.31%) |
Feb 24, 2005 | 39.58 | 39.63 | 39.18 | 39.51 | 945,215 | -0.07(-0.17%) |
Feb 23, 2005 | 39.84 | 39.89 | 39.28 | 39.58 | 1,103,412 | -0.25(-0.63%) |
Feb 22, 2005 | 40.22 | 40.45 | 39.83 | 39.83 | 1,597,117 | -1.18(-2.88%) |
Feb 18, 2005 | 41.34 | 41.39 | 40.96 | 41.01 | 976,470 | -0.42(-1.00%) |
Feb 17, 2005 | 41.50 | 41.59 | 41.39 | 41.43 | 858,303 | -0.25(-0.60%) |
Feb 16, 2005 | 41.30 | 41.79 | 40.97 | 41.68 | 2,964,031 | +0.36(+0.87%) |
Feb 15, 2005 | 40.84 | 42.15 | 40.76 | 41.32 | 3,996,280 | +0.68(+1.68%) |
Feb 14, 2005 | 41.03 | 41.16 | 40.64 | 40.64 | 797,837 | -0.38(-0.93%) |
Feb 11, 2005 | 40.62 | 41.17 | 40.57 | 41.02 | 337,911 | +0.41(+1.00%) |
Feb 10, 2005 | 40.60 | 40.79 | 40.44 | 40.61 | 450,789 | +0.18(+0.45%) |
Feb 09, 2005 | 40.93 | 41.09 | 40.39 | 40.43 | 485,169 | -0.53(-1.30%) |
Feb 08, 2005 | 41.09 | 41.14 | 40.82 | 40.96 | 379,624 | -0.13(-0.32%) |
Feb 07, 2005 | 41.18 | 41.34 | 40.99 | 41.09 | 513,539 | -0.28(-0.68%) |
Feb 04, 2005 | 41.09 | 41.49 | 41.09 | 41.38 | 725,230 | +0.24(+0.59%) |
Feb 03, 2005 | 40.73 | 41.20 | 40.68 | 41.14 | 832,698 | +0.42(+1.02%) |
Feb 02, 2005 | 40.65 | 41.05 | 40.63 | 40.72 | 784,734 | +0.07(+0.16%) |
Feb 01, 2005 | 39.60 | 40.89 | 39.51 | 40.65 | 723,547 | +0.85(+2.13%) |
Jan 31, 2005 | 39.46 | 39.95 | 39.22 | 39.81 | 656,109 | +0.35(+0.89%) |
Jan 28, 2005 | 40.13 | 40.37 | 39.41 | 39.46 | 699,865 | -0.67(-1.66%) |
Jan 27, 2005 | 39.61 | 40.80 | 39.61 | 40.12 | 1,979,747 | +0.59(+1.49%) |
Jan 26, 2005 | 39.10 | 39.68 | 39.10 | 39.53 | 486,973 | +0.50(+1.28%) |
Jan 25, 2005 | 39.18 | 39.25 | 38.92 | 39.03 | 501,037 | +0.00(+0.00%) |
Jan 24, 2005 | 39.35 | 39.42 | 38.93 | 39.03 | 533,494 | -0.27(-0.70%) |
Jan 21, 2005 | 40.10 | 40.29 | 39.30 | 39.31 | 678,348 | -0.91(-2.26%) |
Jan 20, 2005 | 40.22 | 40.62 | 40.03 | 40.21 | 814,667 | -0.01(-0.02%) |
Jan 19, 2005 | 40.10 | 40.25 | 40.05 | 40.22 | 491,901 | -0.02(-0.04%) |
Jan 18, 2005 | 40.18 | 40.28 | 39.95 | 40.24 | 583,622 | +0.08(+0.21%) |
Jan 14, 2005 | 39.98 | 40.31 | 39.97 | 40.15 | 516,544 | +0.07(+0.19%) |
Jan 13, 2005 | 40.55 | 40.84 | 39.93 | 40.08 | 1,232,999 | -0.39(-0.97%) |
Jan 12, 2005 | 40.76 | 41.51 | 40.47 | 40.47 | 2,367,066 | +0.35(+0.87%) |
Jan 11, 2005 | 39.76 | 40.25 | 39.61 | 40.12 | 505,365 | +0.16(+0.40%) |
Jan 10, 2005 | 39.72 | 40.22 | 39.67 | 39.96 | 881,744 | +0.16(+0.40%) |
Jan 07, 2005 | 40.01 | 40.20 | 39.78 | 39.81 | 898,573 | -0.27(-0.66%) |
Jan 06, 2005 | 39.86 | 40.16 | 39.65 | 40.07 | 1,223,863 | +0.24(+0.61%) |
Jan 05, 2005 | 40.01 | 40.10 | 39.74 | 39.83 | 1,185,757 | -0.51(-1.26%) |
Jan 04, 2005 | 40.51 | 40.60 | 40.05 | 40.34 | 1,152,338 | -0.17(-0.43%) |
Jan 03, 2005 | 41.45 | 41.59 | 40.47 | 40.51 | 781,248 | -0.93(-2.25%) |
Dec 31, 2004 | 41.55 | 41.59 | 41.27 | 41.44 | 431,315 | -0.07(-0.18%) |
Dec 30, 2004 | 41.59 | 41.62 | 41.44 | 41.52 | 635,793 | -0.05(-0.12%) |
Dec 29, 2004 | 41.51 | 41.59 | 41.42 | 41.57 | 531,931 | -0.02(-0.06%) |
Dec 28, 2004 | 41.28 | 41.59 | 41.05 | 41.59 | 825,485 | +0.32(+0.77%) |
Dec 27, 2004 | 41.34 | 41.55 | 41.21 | 41.28 | 380,466 | -0.06(-0.14%) |
Dec 23, 2004 | 41.15 | 41.50 | 41.15 | 41.34 | 443,336 | +0.19(+0.46%) |
Dec 22, 2004 | 40.78 | 41.31 | 40.78 | 41.14 | 504,403 | +0.38(+0.94%) |
Dec 21, 2004 | 40.97 | 41.22 | 40.75 | 40.76 | 621,128 | -0.11(-0.26%) |
Dec 20, 2004 | 41.09 | 41.24 | 40.81 | 40.87 | 483,727 | -0.22(-0.53%) |
Dec 17, 2004 | 40.55 | 41.11 | 40.55 | 41.09 | 1,022,751 | +0.29(+0.71%) |
Dec 16, 2004 | 40.35 | 40.85 | 40.25 | 40.80 | 827,649 | +0.42(+1.05%) |
Dec 15, 2004 | 40.59 | 40.76 | 40.30 | 40.37 | 793,630 | -0.31(-0.76%) |
Dec 14, 2004 | 40.40 | 40.89 | 40.35 | 40.68 | 908,912 | +0.17(+0.41%) |
Dec 13, 2004 | 41.16 | 41.16 | 40.51 | 40.51 | 1,698,214 | -0.39(-0.96%) |
Dec 10, 2004 | 41.11 | 41.11 | 40.70 | 40.90 | 1,305,246 | -0.13(-0.32%) |
Dec 09, 2004 | 39.95 | 41.09 | 39.93 | 41.04 | 929,708 | +0.90(+2.24%) |
Dec 08, 2004 | 39.56 | 40.28 | 39.56 | 40.14 | 1,080,452 | +0.58(+1.47%) |
Dec 07, 2004 | 39.92 | 39.92 | 39.49 | 39.56 | 929,107 | -0.37(-0.92%) |
Dec 06, 2004 | 40.01 | 40.02 | 39.72 | 39.92 | 675,823 | -0.01(-0.02%) |
Dec 03, 2004 | 39.79 | 40.23 | 39.79 | 39.93 | 842,916 | +0.11(+0.27%) |
Dec 02, 2004 | 39.91 | 39.95 | 39.65 | 39.82 | 585,064 | -0.08(-0.21%) |
Dec 01, 2004 | 39.93 | 39.96 | 39.82 | 39.91 | 1,032,007 | +0.02(+0.04%) |
Nov 30, 2004 | 39.72 | 39.99 | 39.62 | 39.89 | 1,017,822 | +0.14(+0.36%) |
Nov 29, 2004 | 39.92 | 40.00 | 39.41 | 39.75 | 838,468 | -0.09(-0.23%) |
Nov 26, 2004 | 39.39 | 40.02 | 39.39 | 39.84 | 600,812 | +0.37(+0.93%) |
Nov 24, 2004 | 39.51 | 39.68 | 39.29 | 39.47 | 519,790 | +0.07(+0.17%) |
Nov 23, 2004 | 39.73 | 39.93 | 39.10 | 39.41 | 946,778 | -0.49(-1.23%) |
Nov 22, 2004 | 39.04 | 39.92 | 39.04 | 39.90 | 903,021 | +0.79(+2.02%) |
Nov 19, 2004 | 39.29 | 39.33 | 38.85 | 39.11 | 843,878 | -0.17(-0.44%) |
Nov 18, 2004 | 38.97 | 39.39 | 38.62 | 39.28 | 1,159,070 | +0.17(+0.43%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.99 | 39.11 | 839,911 | +0.06(+0.15%) |
Nov 16, 2004 | 39.22 | 39.37 | 39.03 | 39.06 | 996,545 | -0.29(-0.74%) |
Nov 15, 2004 | 39.26 | 39.51 | 39.22 | 39.35 | 858,303 | -0.03(-0.08%) |
Nov 12, 2004 | 39.08 | 39.38 | 39.05 | 39.38 | 1,253,074 | +0.16(+0.40%) |
Nov 11, 2004 | 39.27 | 39.43 | 39.01 | 39.22 | 1,040,903 | -0.04(-0.11%) |
Nov 10, 2004 | 39.12 | 39.43 | 38.89 | 39.26 | 1,059,415 | +0.15(+0.38%) |
Nov 09, 2004 | 39.23 | 39.50 | 38.97 | 39.11 | 1,335,178 | -0.02(-0.04%) |
Nov 08, 2004 | 39.39 | 39.45 | 38.93 | 39.13 | 1,081,414 | -0.22(-0.55%) |
Nov 05, 2004 | 39.24 | 39.39 | 39.18 | 39.35 | 1,572,594 | +0.11(+0.28%) |
Nov 04, 2004 | 38.59 | 39.36 | 38.37 | 39.24 | 2,221,611 | +0.68(+1.77%) |
Nov 03, 2004 | 38.35 | 38.85 | 38.35 | 38.56 | 1,796,787 | +0.41(+1.07%) |
Nov 02, 2004 | 38.06 | 38.24 | 38.06 | 38.15 | 2,118,350 | +0.04(+0.11%) |
Nov 01, 2004 | 38.10 | 38.27 | 37.99 | 38.11 | 2,423,685 | +0.01(+0.02%) |
Oct 29, 2004 | 37.43 | 38.10 | 37.43 | 38.10 | 20,682,588 | +0.74(+1.98%) |
Oct 28, 2004 | 37.28 | 37.49 | 36.58 | 37.36 | 1,651,572 | +0.09(+0.25%) |
Oct 27, 2004 | 37.09 | 37.39 | 36.83 | 37.27 | 1,300,918 | +0.20(+0.54%) |
Oct 26, 2004 | 37.48 | 37.84 | 37.05 | 37.07 | 6,478,628 | +1.30(+3.63%) |
Oct 25, 2004 | 35.56 | 35.97 | 35.39 | 35.77 | 929,828 | +0.00(+0.00%) |
Oct 22, 2004 | 35.45 | 35.90 | 35.26 | 35.77 | 816,229 | +0.24(+0.68%) |
Oct 21, 2004 | 34.41 | 35.54 | 34.33 | 35.53 | 1,203,428 | +1.12(+3.26%) |
Oct 20, 2004 | 34.19 | 34.76 | 34.02 | 34.41 | 870,805 | +0.22(+0.63%) |
Oct 19, 2004 | 34.74 | 34.85 | 33.94 | 34.19 | 1,137,793 | -0.56(-1.60%) |
Oct 18, 2004 | 34.36 | 35.03 | 33.98 | 34.75 | 596,965 | +0.30(+0.87%) |
Oct 15, 2004 | 34.61 | 34.79 | 34.26 | 34.45 | 644,809 | -0.20(-0.58%) |
Oct 14, 2004 | 34.85 | 35.40 | 34.61 | 34.65 | 683,156 | -0.15(-0.43%) |
Oct 13, 2004 | 35.23 | 35.25 | 34.79 | 34.80 | 735,688 | -0.43(-1.23%) |
Oct 12, 2004 | 35.35 | 35.48 | 34.91 | 35.23 | 1,091,872 | -0.50(-1.40%) |
Oct 11, 2004 | 35.69 | 36.10 | 35.52 | 35.73 | 436,244 | +0.00(+0.00%) |
Oct 08, 2004 | 36.10 | 36.25 | 35.64 | 35.73 | 430,954 | -0.46(-1.26%) |
Oct 07, 2004 | 36.39 | 36.49 | 36.05 | 36.19 | 538,182 | -0.30(-0.82%) |
Oct 06, 2004 | 36.19 | 36.54 | 36.19 | 36.49 | 485,530 | +0.23(+0.64%) |
Oct 05, 2004 | 36.10 | 36.60 | 35.97 | 36.25 | 676,665 | +0.13(+0.37%) |
Oct 04, 2004 | 36.36 | 36.58 | 36.05 | 36.12 | 527,003 | -0.23(-0.64%) |
Oct 01, 2004 | 36.31 | 36.53 | 36.19 | 36.35 | 877,056 | -0.02(-0.05%) |
Sep 30, 2004 | 36.23 | 36.52 | 35.87 | 36.37 | 677,626 | +0.27(+0.74%) |
Sep 29, 2004 | 36.25 | 36.45 | 36.05 | 36.10 | 888,356 | -0.17(-0.46%) |
Sep 28, 2004 | 36.27 | 36.39 | 35.78 | 36.27 | 566,792 | +0.19(+0.53%) |
Sep 27, 2004 | 36.39 | 36.39 | 36.04 | 36.08 | 674,862 | -0.29(-0.80%) |
Sep 24, 2004 | 36.40 | 36.69 | 36.28 | 36.37 | 1,453,826 | -0.02(-0.07%) |
Sep 23, 2004 | 36.14 | 36.63 | 36.06 | 36.39 | 1,612,143 | +0.27(+0.74%) |
Sep 22, 2004 | 35.56 | 36.31 | 35.56 | 36.13 | 1,509,243 | +0.36(+1.00%) |
Sep 21, 2004 | 35.75 | 35.95 | 35.44 | 35.77 | 1,139,956 | +0.01(+0.02%) |
Sep 20, 2004 | 35.33 | 35.77 | 35.30 | 35.76 | 1,297,432 | +0.46(+1.30%) |
Sep 17, 2004 | 35.02 | 35.45 | 34.91 | 35.30 | 1,066,868 | +0.37(+1.05%) |
Sep 16, 2004 | 34.90 | 35.01 | 34.86 | 34.94 | 882,946 | +0.05(+0.14%) |
Sep 15, 2004 | 34.80 | 34.94 | 34.80 | 34.89 | 1,051,001 | +0.12(+0.34%) |
Sep 14, 2004 | 34.92 | 34.94 | 34.71 | 34.77 | 1,145,847 | -0.16(-0.45%) |
Sep 13, 2004 | 34.77 | 34.96 | 34.52 | 34.93 | 745,425 | +0.15(+0.43%) |
Sep 10, 2004 | 34.86 | 34.98 | 34.69 | 34.78 | 964,088 | +0.06(+0.17%) |
Sep 09, 2004 | 34.98 | 35.05 | 34.62 | 34.72 | 829,693 | -0.10(-0.29%) |
Sep 08, 2004 | 34.52 | 34.91 | 34.31 | 34.82 | 723,787 | +0.30(+0.87%) |
Sep 07, 2004 | 34.71 | 34.93 | 34.52 | 34.52 | 732,923 | -0.19(-0.55%) |
Sep 03, 2004 | 35.02 | 35.05 | 34.61 | 34.71 | 428,911 | -0.27(-0.76%) |
Sep 02, 2004 | 35.04 | 35.04 | 34.52 | 34.98 | 545,876 | +0.00(+0.00%) |