Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.21 | 41.54 | 40.60 | 41.47 | 11,696,045 | +0.26(+0.62%) |
Aug 30, 2005 | 41.00 | 41.25 | 40.79 | 41.21 | 10,373,487 | -0.01(-0.02%) |
Aug 29, 2005 | 40.42 | 41.29 | 40.33 | 41.22 | 9,573,257 | +0.70(+1.73%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.52 | 40.52 | 7,931,066 | -0.39(-0.94%) |
Aug 25, 2005 | 40.92 | 41.34 | 40.85 | 40.91 | 9,389,518 | +0.18(+0.45%) |
Aug 24, 2005 | 41.01 | 41.17 | 40.65 | 40.72 | 12,113,662 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.84 | 41.06 | 13,618,431 | -0.48(-1.17%) |
Aug 22, 2005 | 41.87 | 41.91 | 41.42 | 41.54 | 8,225,324 | -0.05(-0.11%) |
Aug 19, 2005 | 41.82 | 41.97 | 41.58 | 41.59 | 9,357,264 | -0.44(-1.06%) |
Aug 18, 2005 | 41.51 | 42.16 | 41.42 | 42.03 | 14,217,189 | +0.49(+1.18%) |
Aug 17, 2005 | 41.36 | 41.72 | 41.33 | 41.54 | 8,527,379 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.11 | 41.22 | 8,322,544 | -0.22(-0.54%) |
Aug 15, 2005 | 41.49 | 41.60 | 41.23 | 41.44 | 8,258,495 | -0.14(-0.33%) |
Aug 12, 2005 | 41.89 | 41.98 | 41.52 | 41.58 | 7,417,757 | -0.49(-1.17%) |
Aug 11, 2005 | 41.77 | 42.20 | 41.70 | 42.07 | 7,166,605 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.30 | 41.70 | 41.77 | 8,179,924 | -0.11(-0.27%) |
Aug 09, 2005 | 41.62 | 41.88 | 41.51 | 41.88 | 7,033,463 | +0.38(+0.91%) |
Aug 08, 2005 | 41.57 | 41.66 | 41.36 | 41.50 | 6,117,517 | -0.07(-0.16%) |
Aug 05, 2005 | 41.88 | 41.92 | 41.57 | 41.57 | 7,672,730 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.49 | 41.95 | 41.97 | 6,189,820 | -0.47(-1.11%) |
Aug 03, 2005 | 42.12 | 42.53 | 42.07 | 42.44 | 7,782,332 | +0.16(+0.37%) |
Aug 02, 2005 | 42.29 | 42.33 | 41.98 | 42.28 | 8,491,151 | +0.09(+0.20%) |
Aug 01, 2005 | 42.03 | 42.75 | 42.03 | 42.20 | 11,233,333 | +0.35(+0.84%) |
Jul 29, 2005 | 42.31 | 42.38 | 41.83 | 41.84 | 9,390,588 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.42 | 41.95 | 42.35 | 9,770,296 | +0.12(+0.29%) |
Jul 27, 2005 | 41.28 | 42.37 | 41.23 | 42.22 | 16,492,991 | +1.22(+2.98%) |
Jul 26, 2005 | 41.11 | 41.46 | 41.00 | 41.00 | 20,299,090 | -0.44(-1.06%) |
Jul 25, 2005 | 42.03 | 42.06 | 41.41 | 41.44 | 10,305,769 | -0.64(-1.52%) |
Jul 22, 2005 | 42.13 | 42.13 | 41.87 | 42.08 | 8,260,635 | +0.22(+0.53%) |
Jul 21, 2005 | 42.44 | 42.44 | 41.85 | 41.85 | 15,057,011 | -0.64(-1.51%) |
Jul 20, 2005 | 42.44 | 42.50 | 42.10 | 42.50 | 11,178,150 | -0.04(-0.09%) |
Jul 19, 2005 | 42.23 | 42.56 | 42.20 | 42.54 | 16,920,850 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.57 | 42.16 | 42.26 | 9,073,706 | -0.28(-0.66%) |
Jul 15, 2005 | 42.24 | 42.62 | 42.24 | 42.54 | 9,888,305 | +0.28(+0.67%) |
Jul 14, 2005 | 42.33 | 42.44 | 42.08 | 42.26 | 9,968,710 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.45 | 42.10 | 42.14 | 10,409,562 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.27 | 42.38 | 7,859,527 | -0.01(-0.02%) |
Jul 11, 2005 | 42.05 | 42.40 | 41.94 | 42.38 | 9,979,563 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.56 | 42.05 | 12,451,945 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.82 | 12,715,478 | -0.15(-0.36%) |
Jul 06, 2005 | 42.46 | 42.48 | 41.97 | 41.97 | 10,183,939 | -0.46(-1.08%) |
Jul 05, 2005 | 42.13 | 42.69 | 42.12 | 42.42 | 9,833,122 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.49 | 10,270,764 | -0.03(-0.08%) |
Jun 30, 2005 | 42.93 | 42.97 | 42.27 | 42.52 | 14,283,837 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.17 | 42.78 | 42.98 | 12,154,782 | -0.24(-0.56%) |
Jun 28, 2005 | 42.15 | 43.24 | 42.15 | 43.22 | 9,281,292 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.12 | 42.84 | 42.95 | 10,547,749 | +0.05(+0.11%) |
Jun 24, 2005 | 42.98 | 43.37 | 42.52 | 42.90 | 28,004,074 | +0.15(+0.35%) |
Jun 23, 2005 | 43.10 | 43.24 | 42.65 | 42.75 | 13,646,710 | -0.43(-0.98%) |
Jun 22, 2005 | 43.60 | 43.61 | 43.16 | 43.18 | 13,563,554 | -0.35(-0.80%) |
Jun 21, 2005 | 43.41 | 43.63 | 43.31 | 43.52 | 13,251,410 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.70 | 43.31 | 43.54 | 12,533,879 | -0.01(-0.02%) |
Jun 17, 2005 | 42.79 | 43.67 | 42.79 | 43.54 | 21,213,814 | +0.17(+0.39%) |
Jun 16, 2005 | 43.29 | 43.56 | 43.25 | 43.37 | 6,779,102 | -0.03(-0.08%) |
Jun 15, 2005 | 43.54 | 43.54 | 43.20 | 43.41 | 7,116,161 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.70 | 43.41 | 43.56 | 6,086,486 | +0.07(+0.17%) |
Jun 13, 2005 | 43.34 | 43.80 | 43.33 | 43.48 | 8,275,004 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.64 | 43.00 | 43.49 | 8,022,783 | -0.16(-0.37%) |
Jun 09, 2005 | 43.39 | 43.74 | 43.27 | 43.65 | 7,992,975 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.34 | 43.41 | 8,096,003 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.79 | 43.51 | 43.53 | 8,439,025 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.65 | 43.37 | 43.42 | 10,764,048 | -0.04(-0.09%) |
Jun 03, 2005 | 43.72 | 43.80 | 43.41 | 43.46 | 9,975,741 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.75 | 43.83 | 10,335,883 | -0.20(-0.46%) |
Jun 01, 2005 | 43.90 | 44.23 | 43.86 | 44.03 | 7,591,408 | +0.14(+0.31%) |
May 31, 2005 | 44.28 | 44.28 | 43.90 | 43.90 | 9,780,537 | -0.22(-0.49%) |
May 27, 2005 | 44.16 | 44.28 | 44.11 | 44.11 | 6,741,039 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.11 | 7,692,449 | -0.03(-0.07%) |
May 25, 2005 | 44.24 | 44.29 | 43.96 | 44.14 | 7,224,081 | -0.09(-0.19%) |
May 24, 2005 | 44.03 | 44.28 | 44.00 | 44.22 | 12,768,980 | +0.22(+0.51%) |
May 23, 2005 | 44.03 | 44.21 | 43.86 | 44.00 | 8,983,670 | +0.04(+0.09%) |
May 20, 2005 | 44.26 | 44.26 | 43.89 | 43.96 | 9,463,808 | -0.14(-0.31%) |
May 19, 2005 | 44.19 | 44.31 | 44.01 | 44.10 | 12,434,366 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.54 | 44.14 | 44.22 | 12,985,737 | -0.20(-0.46%) |
May 17, 2005 | 44.04 | 44.45 | 43.88 | 44.43 | 8,093,099 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.25 | 43.90 | 44.25 | 6,028,093 | +0.35(+0.80%) |
May 13, 2005 | 43.93 | 44.08 | 43.67 | 43.90 | 9,102,444 | -0.36(-0.81%) |
May 12, 2005 | 44.54 | 44.58 | 43.99 | 44.26 | 7,406,598 | -0.20(-0.44%) |
May 11, 2005 | 44.37 | 44.56 | 43.99 | 44.45 | 7,596,758 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.13 | 44.31 | 10,502,502 | -0.29(-0.65%) |
May 09, 2005 | 44.55 | 44.67 | 44.33 | 44.60 | 10,342,762 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,231,877 | -0.20(-0.44%) |
May 05, 2005 | 44.65 | 44.88 | 44.42 | 44.82 | 9,599,091 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.65 | 44.26 | 44.63 | 12,901,052 | -0.33(-0.74%) |
May 03, 2005 | 45.02 | 45.03 | 44.69 | 44.96 | 8,738,022 | -0.03(-0.07%) |
May 02, 2005 | 44.93 | 45.03 | 44.71 | 44.99 | 6,666,595 | +0.10(+0.22%) |
Apr 29, 2005 | 44.37 | 44.90 | 44.35 | 44.90 | 9,998,518 | +0.63(+1.43%) |
Apr 28, 2005 | 44.55 | 44.71 | 44.24 | 44.26 | 9,792,766 | -0.44(-0.98%) |
Apr 27, 2005 | 44.38 | 44.75 | 44.28 | 44.70 | 9,120,328 | +0.20(+0.46%) |
Apr 26, 2005 | 44.75 | 44.94 | 44.48 | 44.50 | 8,968,231 | -0.34(-0.76%) |
Apr 25, 2005 | 45.14 | 45.47 | 44.77 | 44.84 | 9,143,411 | +0.03(+0.07%) |
Apr 22, 2005 | 44.70 | 44.99 | 44.48 | 44.81 | 10,733,782 | +0.13(+0.29%) |
Apr 21, 2005 | 44.70 | 44.80 | 44.37 | 44.67 | 11,764,527 | +0.12(+0.28%) |
Apr 20, 2005 | 45.17 | 45.24 | 44.39 | 44.55 | 12,049,155 | -0.62(-1.38%) |
Apr 19, 2005 | 45.71 | 45.76 | 44.75 | 45.17 | 14,282,920 | +0.01(+0.01%) |
Apr 18, 2005 | 45.34 | 45.34 | 44.79 | 45.17 | 14,009,604 | -0.24(-0.52%) |
Apr 15, 2005 | 45.72 | 45.79 | 45.34 | 45.40 | 19,857,778 | +0.10(+0.22%) |
Apr 14, 2005 | 44.88 | 45.31 | 44.64 | 45.30 | 12,335,312 | +0.43(+0.96%) |
Apr 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 10,911,865 | -0.03(-0.07%) |
Apr 12, 2005 | 44.67 | 44.95 | 44.39 | 44.90 | 14,942,823 | -0.16(-0.36%) |
Apr 11, 2005 | 45.01 | 45.31 | 44.94 | 45.07 | 6,801,572 | +0.16(+0.36%) |
Apr 08, 2005 | 45.44 | 45.45 | 44.90 | 44.90 | 7,372,204 | -0.39(-0.87%) |
Apr 07, 2005 | 44.88 | 45.30 | 44.79 | 45.30 | 7,605,318 | +0.28(+0.62%) |
Apr 06, 2005 | 45.21 | 45.27 | 44.91 | 45.01 | 8,697,514 | -0.13(-0.29%) |
Apr 05, 2005 | 44.47 | 45.17 | 44.34 | 45.15 | 13,932,256 | +0.67(+1.52%) |
Apr 04, 2005 | 43.80 | 44.54 | 43.73 | 44.47 | 13,275,868 | +0.74(+1.69%) |
Apr 01, 2005 | 44.04 | 44.12 | 43.60 | 43.73 | 16,895,322 | -0.20(-0.46%) |
Mar 31, 2005 | 44.08 | 44.13 | 43.83 | 43.94 | 19,186,412 | -0.58(-1.31%) |
Mar 30, 2005 | 44.44 | 44.65 | 44.42 | 44.52 | 9,960,914 | +0.09(+0.19%) |
Mar 29, 2005 | 44.52 | 44.56 | 44.29 | 44.43 | 14,411,782 | -0.28(-0.63%) |
Mar 28, 2005 | 44.64 | 44.81 | 44.60 | 44.71 | 7,864,877 | +0.17(+0.38%) |
Mar 24, 2005 | 44.62 | 44.82 | 44.46 | 44.54 | 13,568,904 | -0.07(-0.16%) |
Mar 23, 2005 | 43.72 | 44.62 | 43.71 | 44.62 | 14,621,967 | +0.92(+2.11%) |
Mar 22, 2005 | 43.60 | 43.98 | 43.60 | 43.69 | 7,753,594 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.61 | 43.73 | 7,916,085 | -0.26(-0.59%) |
Mar 18, 2005 | 43.83 | 43.99 | 43.61 | 43.99 | 16,265,534 | +0.17(+0.39%) |
Mar 17, 2005 | 43.72 | 44.07 | 43.71 | 43.82 | 6,734,772 | -0.04(-0.09%) |
Mar 16, 2005 | 43.90 | 44.12 | 43.86 | 43.86 | 8,267,820 | -0.14(-0.31%) |
Mar 15, 2005 | 44.38 | 44.39 | 44.00 | 44.00 | 7,664,475 | -0.37(-0.83%) |
Mar 14, 2005 | 44.22 | 44.37 | 44.15 | 44.37 | 8,543,429 | +0.14(+0.33%) |
Mar 11, 2005 | 44.49 | 44.65 | 44.15 | 44.22 | 8,876,667 | -0.26(-0.59%) |
Mar 10, 2005 | 44.40 | 44.66 | 44.35 | 44.48 | 7,706,818 | +0.16(+0.35%) |
Mar 09, 2005 | 44.55 | 44.56 | 44.29 | 44.33 | 9,745,685 | -0.28(-0.63%) |
Mar 08, 2005 | 44.52 | 44.75 | 44.48 | 44.61 | 13,049,939 | -0.16(-0.37%) |
Mar 07, 2005 | 44.42 | 44.93 | 44.39 | 44.77 | 14,352,930 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.32 | 43.84 | 44.31 | 12,696,676 | +0.65(+1.48%) |
Mar 03, 2005 | 43.90 | 43.90 | 43.51 | 43.67 | 8,853,585 | -0.14(-0.31%) |
Mar 02, 2005 | 43.54 | 43.93 | 43.25 | 43.80 | 10,687,923 | +0.20(+0.47%) |
Mar 01, 2005 | 43.48 | 43.82 | 43.44 | 43.60 | 12,943,395 | +0.69(+1.60%) |
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,446,096 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.37 | 43.08 | 43.32 | 9,868,891 | +0.22(+0.50%) |
Feb 24, 2005 | 42.75 | 43.14 | 42.57 | 43.10 | 7,363,338 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.66 | 42.79 | 7,533,320 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.09 | 42.55 | 42.57 | 12,687,199 | -0.24(-0.55%) |
Feb 18, 2005 | 42.81 | 42.91 | 42.66 | 42.80 | 9,454,789 | +0.05(+0.12%) |
Feb 17, 2005 | 42.98 | 42.98 | 42.74 | 42.75 | 8,184,510 | -0.26(-0.59%) |
Feb 16, 2005 | 42.97 | 43.09 | 42.80 | 43.01 | 7,043,093 | -0.11(-0.26%) |
Feb 15, 2005 | 43.06 | 43.18 | 42.88 | 43.12 | 6,399,394 | -0.06(-0.14%) |
Feb 14, 2005 | 43.58 | 43.58 | 43.05 | 43.18 | 7,975,701 | -0.39(-0.90%) |
Feb 11, 2005 | 43.17 | 43.76 | 43.11 | 43.57 | 10,065,013 | +0.31(+0.71%) |
Feb 10, 2005 | 43.22 | 43.32 | 43.09 | 43.26 | 6,118,893 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.49 | 43.16 | 43.30 | 6,924,320 | -0.09(-0.21%) |
Feb 08, 2005 | 43.48 | 43.59 | 43.27 | 43.39 | 9,752,411 | -0.08(-0.18%) |
Feb 07, 2005 | 43.34 | 43.51 | 43.09 | 43.47 | 7,478,137 | +0.14(+0.32%) |
Feb 04, 2005 | 42.83 | 43.33 | 42.82 | 43.33 | 7,415,770 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.18 | 42.83 | 42.95 | 7,677,163 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.21 | 42.64 | 43.18 | 10,804,251 | +0.38(+0.89%) |
Feb 01, 2005 | 42.27 | 42.80 | 42.21 | 42.80 | 11,220,493 | +0.47(+1.11%) |
Jan 31, 2005 | 42.48 | 42.50 | 42.10 | 42.33 | 9,429,873 | +0.05(+0.12%) |
Jan 28, 2005 | 42.12 | 42.40 | 42.04 | 42.27 | 10,652,459 | +0.26(+0.62%) |
Jan 27, 2005 | 42.11 | 42.29 | 41.99 | 42.01 | 9,722,144 | -0.28(-0.67%) |
Jan 26, 2005 | 41.37 | 42.51 | 41.04 | 42.29 | 19,538,452 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.77 | 40.49 | 41.68 | 17,078,146 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.04 | 40.23 | 9,077,833 | -0.24(-0.58%) |
Jan 21, 2005 | 40.80 | 40.95 | 40.46 | 40.46 | 9,823,339 | -0.42(-1.02%) |
Jan 20, 2005 | 41.10 | 41.17 | 40.82 | 40.88 | 8,062,832 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.40 | 40.98 | 41.10 | 7,180,057 | -0.14(-0.33%) |
Jan 18, 2005 | 40.71 | 41.25 | 40.71 | 41.23 | 9,359,557 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.05 | 40.70 | 41.02 | 10,425,460 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.48 | 40.54 | 13,780,006 | -0.88(-2.13%) |
Jan 12, 2005 | 41.18 | 41.48 | 40.93 | 41.42 | 9,315,074 | +0.29(+0.70%) |
Jan 11, 2005 | 41.12 | 41.28 | 40.97 | 41.14 | 7,459,641 | -0.14(-0.35%) |
Jan 10, 2005 | 41.04 | 41.36 | 40.95 | 41.28 | 8,284,023 | +0.32(+0.78%) |
Jan 07, 2005 | 41.20 | 41.21 | 40.93 | 40.96 | 7,700,856 | -0.15(-0.37%) |
Jan 06, 2005 | 41.05 | 41.27 | 41.01 | 41.11 | 8,067,265 | +0.12(+0.29%) |
Jan 05, 2005 | 41.13 | 41.27 | 40.95 | 40.99 | 10,529,253 | -0.03(-0.06%) |
Jan 04, 2005 | 41.28 | 41.37 | 40.97 | 41.02 | 10,684,407 | -0.13(-0.32%) |
Jan 03, 2005 | 41.44 | 41.57 | 41.01 | 41.15 | 12,014,150 | -0.34(-0.82%) |
Dec 31, 2004 | 41.67 | 41.70 | 41.43 | 41.49 | 4,508,803 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.54 | 41.57 | 4,901,962 | +0.01(+0.03%) |
Dec 29, 2004 | 41.61 | 41.67 | 41.44 | 41.56 | 7,005,795 | -0.15(-0.36%) |
Dec 28, 2004 | 41.71 | 41.80 | 41.61 | 41.71 | 6,250,506 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.56 | 41.56 | 7,150,402 | -0.05(-0.11%) |
Dec 23, 2004 | 41.25 | 41.71 | 41.25 | 41.61 | 8,487,940 | +0.20(+0.47%) |
Dec 22, 2004 | 40.76 | 41.48 | 40.76 | 41.41 | 10,208,091 | +0.23(+0.56%) |
Dec 21, 2004 | 41.27 | 41.28 | 40.97 | 41.18 | 13,936,536 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.16 | 41.26 | 13,216,558 | -0.33(-0.80%) |
Dec 17, 2004 | 41.19 | 42.03 | 41.18 | 41.59 | 27,525,464 | +0.09(+0.20%) |
Dec 16, 2004 | 40.43 | 42.02 | 40.27 | 41.51 | 43,880,268 | +1.67(+4.19%) |
Dec 15, 2004 | 39.94 | 40.15 | 39.66 | 39.84 | 11,203,219 | -0.35(-0.86%) |
Dec 14, 2004 | 39.58 | 40.28 | 39.47 | 40.19 | 10,788,506 | +0.52(+1.30%) |
Dec 13, 2004 | 39.57 | 39.79 | 38.99 | 39.67 | 13,269,907 | +0.26(+0.65%) |
Dec 10, 2004 | 40.23 | 40.95 | 39.41 | 39.41 | 13,349,242 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.11 | 11,524,381 | +0.10(+0.26%) |
Dec 08, 2004 | 39.86 | 40.20 | 39.77 | 40.00 | 9,157,474 | +0.48(+1.22%) |
Dec 07, 2004 | 39.94 | 40.53 | 39.48 | 39.52 | 17,404,658 | -0.93(-2.30%) |
Dec 06, 2004 | 40.34 | 40.55 | 40.34 | 40.45 | 5,150,515 | -0.05(-0.13%) |
Dec 03, 2004 | 40.39 | 40.76 | 40.24 | 40.50 | 9,253,777 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.56 | 39.84 | 40.40 | 9,426,969 | +0.37(+0.92%) |
Dec 01, 2004 | 39.47 | 40.10 | 39.40 | 40.03 | 8,302,672 | +0.57(+1.44%) |
Nov 30, 2004 | 39.32 | 39.74 | 39.25 | 39.46 | 13,059,264 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.85 | 39.19 | 39.38 | 7,676,399 | -0.16(-0.41%) |
Nov 26, 2004 | 39.45 | 39.77 | 39.44 | 39.55 | 2,557,220 | -0.04(-0.10%) |
Nov 24, 2004 | 39.69 | 39.83 | 39.51 | 39.58 | 6,116,447 | -0.04(-0.10%) |
Nov 23, 2004 | 39.80 | 39.83 | 39.43 | 39.62 | 8,217,834 | -0.20(-0.49%) |
Nov 22, 2004 | 39.61 | 39.95 | 39.61 | 39.82 | 7,264,437 | +0.22(+0.55%) |
Nov 19, 2004 | 39.92 | 39.97 | 39.51 | 39.60 | 7,970,045 | -0.38(-0.95%) |
Nov 18, 2004 | 39.84 | 40.14 | 39.81 | 39.98 | 7,133,587 | +0.14(+0.36%) |
Nov 17, 2004 | 39.84 | 40.19 | 39.74 | 39.84 | 9,576,620 | -0.08(-0.21%) |
Nov 16, 2004 | 39.97 | 40.16 | 39.91 | 39.92 | 6,043,685 | -0.09(-0.21%) |
Nov 15, 2004 | 39.91 | 40.23 | 39.59 | 40.01 | 8,142,167 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.91 | 39.54 | 39.91 | 9,355,582 | +0.26(+0.66%) |
Nov 11, 2004 | 39.25 | 39.81 | 39.17 | 39.64 | 8,602,281 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.67 | 39.17 | 39.33 | 9,839,236 | +0.19(+0.48%) |
Nov 09, 2004 | 39.15 | 39.40 | 38.94 | 39.14 | 7,790,739 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.76 | 39.15 | 10,356,367 | +0.43(+1.12%) |
Nov 05, 2004 | 38.70 | 39.09 | 38.60 | 38.71 | 9,884,330 | -0.03(-0.07%) |
Nov 04, 2004 | 38.76 | 38.92 | 38.48 | 38.74 | 13,943,873 | -0.15(-0.39%) |
Nov 03, 2004 | 38.75 | 39.24 | 38.71 | 38.89 | 14,331,988 | +0.92(+2.43%) |
Nov 02, 2004 | 37.82 | 38.60 | 37.82 | 37.97 | 11,378,704 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.53 | 38.01 | 38.23 | 10,278,713 | +0.04(+0.10%) |
Oct 29, 2004 | 37.90 | 38.26 | 37.88 | 38.19 | 10,396,875 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 38.00 | 37.61 | 37.95 | 8,531,506 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,087,769 | +0.35(+0.94%) |
Oct 26, 2004 | 37.30 | 37.51 | 37.09 | 37.44 | 10,104,757 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.26 | 37.34 | 9,530,762 | -0.14(-0.37%) |
Oct 22, 2004 | 37.80 | 37.94 | 37.45 | 37.48 | 7,843,476 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.92 | 37.41 | 37.80 | 10,563,800 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.62 | 36.85 | 37.62 | 9,246,592 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,308,634 | -0.46(-1.24%) |
Oct 18, 2004 | 36.77 | 37.60 | 36.77 | 37.50 | 9,884,636 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.30 | 36.96 | 37.01 | 11,047,606 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.28 | 36.95 | 36.97 | 8,897,456 | +0.01(+0.02%) |
Oct 13, 2004 | 37.24 | 37.42 | 36.84 | 36.97 | 10,737,909 | -0.20(-0.55%) |
Oct 12, 2004 | 36.31 | 37.21 | 36.22 | 37.17 | 17,824,720 | +0.96(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.86 | 36.22 | 11,091,019 | +0.03(+0.07%) |
Oct 08, 2004 | 36.26 | 36.57 | 36.12 | 36.19 | 13,697,766 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.34 | 36.58 | 16,052,445 | -1.20(-3.17%) |
Oct 06, 2004 | 37.62 | 37.79 | 37.47 | 37.78 | 5,721,759 | +0.19(+0.50%) |
Oct 05, 2004 | 37.53 | 37.65 | 37.39 | 37.59 | 5,849,551 | +0.14(+0.37%) |
Oct 04, 2004 | 37.29 | 37.58 | 37.26 | 37.45 | 10,578,474 | +0.16(+0.44%) |
Oct 01, 2004 | 36.89 | 37.29 | 36.71 | 37.29 | 8,845,178 | +0.44(+1.19%) |
Sep 30, 2004 | 37.43 | 37.61 | 36.69 | 36.85 | 12,141,636 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.31 | 6,270,990 | -0.05(-0.12%) |
Sep 28, 2004 | 37.08 | 37.57 | 36.81 | 37.35 | 7,605,318 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,592,916 | -0.01(-0.04%) |
Sep 24, 2004 | 36.93 | 37.27 | 36.80 | 36.99 | 6,964,217 | -0.01(-0.02%) |
Sep 23, 2004 | 37.29 | 37.43 | 36.97 | 37.00 | 9,681,636 | -0.48(-1.29%) |
Sep 22, 2004 | 37.67 | 37.71 | 37.41 | 37.48 | 7,206,655 | -0.39(-1.04%) |
Sep 21, 2004 | 37.88 | 37.91 | 37.55 | 37.88 | 8,149,811 | -0.01(-0.03%) |
Sep 20, 2004 | 37.78 | 38.05 | 37.78 | 37.89 | 7,232,642 | -0.39(-1.03%) |
Sep 17, 2004 | 38.18 | 38.47 | 38.16 | 38.28 | 7,990,223 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.01 | 38.02 | 5,043,971 | -0.04(-0.10%) |
Sep 15, 2004 | 38.11 | 38.28 | 38.01 | 38.06 | 6,706,034 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.39 | 37.96 | 38.17 | 8,308,787 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.04 | 37.52 | 38.04 | 8,950,041 | +0.38(+1.01%) |
Sep 10, 2004 | 37.56 | 37.71 | 37.33 | 37.66 | 7,822,228 | +0.04(+0.10%) |
Sep 09, 2004 | 38.12 | 38.15 | 37.62 | 37.62 | 7,824,216 | -0.50(-1.30%) |
Sep 08, 2004 | 38.11 | 38.19 | 37.94 | 38.12 | 11,103,554 | +0.27(+0.71%) |
Sep 07, 2004 | 37.98 | 38.14 | 37.75 | 37.85 | 8,722,277 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.03 | 37.80 | 37.84 | 7,799,299 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.76 | 7,564,810 | -0.05(-0.12%) |