Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.01 | 36.24 | 35.73 | 36.24 | 2,421,163 | +0.23(+0.65%) |
Aug 30, 2005 | 35.95 | 36.06 | 35.65 | 36.01 | 2,797,261 | -0.09(-0.26%) |
Aug 29, 2005 | 35.77 | 36.19 | 35.63 | 36.10 | 2,558,567 | +0.09(+0.24%) |
Aug 26, 2005 | 35.97 | 36.12 | 35.73 | 36.01 | 2,643,176 | +0.00(+0.00%) |
Aug 25, 2005 | 35.62 | 36.01 | 35.62 | 36.01 | 3,464,676 | +0.38(+1.06%) |
Aug 24, 2005 | 35.99 | 36.00 | 35.55 | 35.63 | 2,430,965 | -0.42(-1.16%) |
Aug 23, 2005 | 36.21 | 36.31 | 36.05 | 36.05 | 2,848,852 | -0.18(-0.50%) |
Aug 22, 2005 | 36.31 | 36.49 | 35.92 | 36.23 | 3,689,784 | -0.51(-1.38%) |
Aug 19, 2005 | 36.86 | 36.89 | 36.74 | 36.74 | 2,150,654 | -0.12(-0.32%) |
Aug 18, 2005 | 36.51 | 36.94 | 36.48 | 36.86 | 2,085,650 | +0.35(+0.96%) |
Aug 17, 2005 | 36.75 | 36.79 | 36.49 | 36.51 | 1,467,590 | -0.24(-0.66%) |
Aug 16, 2005 | 37.10 | 37.13 | 36.74 | 36.75 | 1,961,831 | -0.35(-0.96%) |
Aug 15, 2005 | 36.67 | 37.12 | 36.51 | 37.11 | 1,820,300 | +0.41(+1.11%) |
Aug 12, 2005 | 36.63 | 36.87 | 36.49 | 36.70 | 1,750,480 | +0.06(+0.17%) |
Aug 11, 2005 | 36.49 | 36.66 | 36.29 | 36.63 | 3,049,712 | +0.49(+1.37%) |
Aug 10, 2005 | 36.25 | 36.48 | 35.91 | 36.14 | 2,110,929 | -0.11(-0.30%) |
Aug 09, 2005 | 36.14 | 36.34 | 36.03 | 36.25 | 1,639,560 | +0.14(+0.39%) |
Aug 08, 2005 | 36.22 | 36.34 | 36.11 | 36.11 | 1,439,215 | -0.10(-0.27%) |
Aug 05, 2005 | 36.34 | 36.36 | 36.16 | 36.21 | 2,561,318 | -0.18(-0.50%) |
Aug 04, 2005 | 36.68 | 36.78 | 36.34 | 36.39 | 2,211,532 | -0.32(-0.87%) |
Aug 03, 2005 | 36.87 | 36.99 | 36.61 | 36.71 | 2,169,055 | -0.27(-0.74%) |
Aug 02, 2005 | 37.04 | 37.20 | 36.90 | 36.98 | 1,630,789 | +0.00(+0.00%) |
Aug 01, 2005 | 37.08 | 37.35 | 36.94 | 36.98 | 1,693,214 | -0.09(-0.25%) |
Jul 29, 2005 | 36.96 | 37.34 | 36.94 | 37.08 | 2,031,307 | -0.12(-0.33%) |
Jul 28, 2005 | 36.99 | 37.36 | 36.91 | 37.20 | 1,872,063 | +0.32(+0.87%) |
Jul 27, 2005 | 36.90 | 36.92 | 36.66 | 36.88 | 1,680,489 | +0.22(+0.60%) |
Jul 26, 2005 | 36.88 | 36.97 | 36.41 | 36.66 | 4,132,950 | -0.34(-0.93%) |
Jul 25, 2005 | 37.44 | 37.47 | 36.71 | 37.00 | 3,960,121 | -0.44(-1.16%) |
Jul 22, 2005 | 36.81 | 37.79 | 36.68 | 37.44 | 4,127,791 | +0.89(+2.43%) |
Jul 21, 2005 | 37.18 | 37.18 | 36.34 | 36.55 | 2,296,313 | -0.15(-0.41%) |
Jul 20, 2005 | 36.22 | 37.01 | 36.15 | 36.70 | 2,071,720 | +0.37(+1.02%) |
Jul 19, 2005 | 36.44 | 36.58 | 36.20 | 36.33 | 2,098,203 | +0.01(+0.03%) |
Jul 18, 2005 | 36.13 | 36.37 | 36.11 | 36.31 | 1,441,107 | +0.16(+0.43%) |
Jul 15, 2005 | 36.46 | 36.65 | 36.13 | 36.16 | 1,897,515 | -0.30(-0.81%) |
Jul 14, 2005 | 36.31 | 36.58 | 36.23 | 36.45 | 1,802,071 | +0.37(+1.02%) |
Jul 13, 2005 | 36.02 | 36.22 | 36.01 | 36.09 | 2,236,983 | +0.11(+0.31%) |
Jul 12, 2005 | 36.05 | 36.24 | 35.97 | 35.98 | 2,239,391 | -0.03(-0.08%) |
Jul 11, 2005 | 35.85 | 36.03 | 35.71 | 36.01 | 3,250,573 | +0.37(+1.03%) |
Jul 08, 2005 | 35.59 | 35.76 | 35.47 | 35.64 | 4,241,979 | +0.05(+0.15%) |
Jul 07, 2005 | 35.54 | 35.73 | 35.43 | 35.59 | 3,136,385 | -0.26(-0.71%) |
Jul 06, 2005 | 36.79 | 36.87 | 35.82 | 35.84 | 3,409,129 | -0.87(-2.36%) |
Jul 05, 2005 | 36.72 | 36.88 | 36.42 | 36.71 | 3,253,153 | +0.00(+0.00%) |
Jul 01, 2005 | 36.58 | 36.82 | 36.54 | 36.71 | 1,903,877 | +0.31(+0.86%) |
Jun 30, 2005 | 36.86 | 36.93 | 36.38 | 36.40 | 2,493,906 | -0.47(-1.26%) |
Jun 29, 2005 | 36.81 | 36.98 | 36.63 | 36.86 | 2,003,276 | +0.09(+0.25%) |
Jun 28, 2005 | 36.52 | 36.93 | 36.47 | 36.77 | 2,308,179 | +0.36(+0.99%) |
Jun 27, 2005 | 36.47 | 36.59 | 36.33 | 36.41 | 2,857,278 | -0.12(-0.32%) |
Jun 24, 2005 | 36.74 | 36.84 | 36.48 | 36.52 | 4,324,353 | -0.40(-1.09%) |
Jun 23, 2005 | 37.45 | 37.48 | 36.93 | 36.93 | 2,330,535 | -0.46(-1.23%) |
Jun 22, 2005 | 37.62 | 37.75 | 37.35 | 37.38 | 3,904,059 | -0.09(-0.23%) |
Jun 21, 2005 | 37.77 | 37.80 | 37.36 | 37.47 | 2,472,926 | -0.27(-0.71%) |
Jun 20, 2005 | 37.93 | 38.06 | 37.74 | 37.74 | 2,112,305 | -0.21(-0.55%) |
Jun 17, 2005 | 38.20 | 38.22 | 37.91 | 37.95 | 3,360,462 | +0.16(+0.43%) |
Jun 16, 2005 | 37.87 | 37.90 | 37.67 | 37.79 | 2,306,803 | -0.08(-0.21%) |
Jun 15, 2005 | 37.79 | 37.97 | 37.62 | 37.87 | 1,650,222 | +0.09(+0.23%) |
Jun 14, 2005 | 37.58 | 37.84 | 37.52 | 37.78 | 2,071,032 | +0.15(+0.39%) |
Jun 13, 2005 | 37.65 | 37.91 | 37.51 | 37.63 | 2,011,531 | -0.03(-0.09%) |
Jun 10, 2005 | 37.79 | 37.88 | 37.59 | 37.67 | 1,915,399 | +0.01(+0.02%) |
Jun 09, 2005 | 37.76 | 37.87 | 37.45 | 37.66 | 2,769,058 | -0.08(-0.20%) |
Jun 08, 2005 | 37.84 | 37.86 | 37.59 | 37.74 | 4,888,930 | -0.24(-0.64%) |
Jun 07, 2005 | 37.86 | 38.35 | 37.86 | 37.98 | 2,484,448 | +0.21(+0.55%) |
Jun 06, 2005 | 37.50 | 37.84 | 37.46 | 37.77 | 3,242,835 | +0.31(+0.84%) |
Jun 03, 2005 | 37.40 | 37.60 | 37.31 | 37.46 | 2,161,660 | +0.06(+0.16%) |
Jun 02, 2005 | 37.96 | 37.96 | 37.34 | 37.40 | 2,604,827 | -0.50(-1.32%) |
Jun 01, 2005 | 37.40 | 38.04 | 37.26 | 37.90 | 1,862,777 | +0.49(+1.32%) |
May 31, 2005 | 37.62 | 37.65 | 37.41 | 37.41 | 2,601,215 | -0.24(-0.65%) |
May 27, 2005 | 38.03 | 38.03 | 37.53 | 37.65 | 1,539,473 | -0.31(-0.83%) |
May 26, 2005 | 37.94 | 38.11 | 37.69 | 37.97 | 1,558,562 | +0.17(+0.45%) |
May 25, 2005 | 37.68 | 37.91 | 37.52 | 37.80 | 1,549,448 | -0.11(-0.29%) |
May 24, 2005 | 37.89 | 38.08 | 37.63 | 37.91 | 2,217,035 | +0.06(+0.17%) |
May 23, 2005 | 37.92 | 38.01 | 37.66 | 37.84 | 2,024,772 | -0.07(-0.18%) |
May 20, 2005 | 38.08 | 38.08 | 37.74 | 37.91 | 1,774,900 | -0.04(-0.11%) |
May 19, 2005 | 37.76 | 38.08 | 37.70 | 37.95 | 2,735,696 | +0.48(+1.29%) |
May 18, 2005 | 37.45 | 37.73 | 37.35 | 37.47 | 3,090,469 | +0.20(+0.55%) |
May 17, 2005 | 36.79 | 37.31 | 36.77 | 37.27 | 3,179,894 | +0.39(+1.06%) |
May 16, 2005 | 36.11 | 36.88 | 36.08 | 36.88 | 2,099,235 | +0.84(+2.32%) |
May 13, 2005 | 36.38 | 36.38 | 35.81 | 36.04 | 2,542,058 | -0.22(-0.61%) |
May 12, 2005 | 36.34 | 36.62 | 36.20 | 36.26 | 2,070,516 | -0.02(-0.06%) |
May 11, 2005 | 35.94 | 36.40 | 35.90 | 36.29 | 2,037,498 | +0.40(+1.10%) |
May 10, 2005 | 36.05 | 36.12 | 35.79 | 35.89 | 2,644,896 | -0.33(-0.92%) |
May 09, 2005 | 35.82 | 36.22 | 35.68 | 36.22 | 1,885,477 | +0.44(+1.24%) |
May 06, 2005 | 36.26 | 36.26 | 35.70 | 35.78 | 2,250,397 | -0.36(-1.00%) |
May 05, 2005 | 36.20 | 36.31 | 35.93 | 36.14 | 2,298,204 | -0.14(-0.38%) |
May 04, 2005 | 36.33 | 36.47 | 36.19 | 36.28 | 2,547,905 | -0.02(-0.05%) |
May 03, 2005 | 36.34 | 36.47 | 36.09 | 36.30 | 2,528,644 | -0.05(-0.14%) |
May 02, 2005 | 36.32 | 36.41 | 36.05 | 36.35 | 2,338,961 | +0.03(+0.10%) |
Apr 29, 2005 | 35.83 | 36.49 | 35.83 | 36.31 | 2,841,629 | +0.50(+1.40%) |
Apr 28, 2005 | 36.11 | 36.27 | 35.81 | 35.81 | 2,353,407 | -0.35(-0.98%) |
Apr 27, 2005 | 35.91 | 36.41 | 35.62 | 36.17 | 2,522,969 | +0.08(+0.21%) |
Apr 26, 2005 | 36.58 | 36.63 | 36.08 | 36.09 | 3,560,463 | -0.68(-1.85%) |
Apr 25, 2005 | 36.63 | 37.10 | 36.07 | 36.77 | 5,288,416 | -0.17(-0.46%) |
Apr 22, 2005 | 36.93 | 37.22 | 36.65 | 36.94 | 2,440,939 | -0.27(-0.72%) |
Apr 21, 2005 | 37.27 | 37.30 | 36.89 | 37.21 | 1,987,283 | +0.58(+1.57%) |
Apr 20, 2005 | 37.22 | 37.31 | 36.55 | 36.63 | 2,728,301 | -0.72(-1.93%) |
Apr 19, 2005 | 37.65 | 37.66 | 37.22 | 37.36 | 1,855,038 | -0.14(-0.37%) |
Apr 18, 2005 | 37.56 | 37.77 | 37.34 | 37.49 | 2,949,626 | -0.03(-0.08%) |
Apr 15, 2005 | 37.77 | 38.81 | 37.44 | 37.52 | 4,109,219 | -0.49(-1.29%) |
Apr 14, 2005 | 38.12 | 38.29 | 37.97 | 38.01 | 3,452,982 | -0.25(-0.65%) |
Apr 13, 2005 | 38.75 | 38.95 | 38.13 | 38.26 | 2,632,342 | -0.49(-1.26%) |
Apr 12, 2005 | 38.55 | 38.90 | 38.24 | 38.75 | 2,215,831 | +0.09(+0.23%) |
Apr 11, 2005 | 38.12 | 38.79 | 38.12 | 38.66 | 2,277,052 | +0.42(+1.09%) |
Apr 08, 2005 | 38.61 | 38.76 | 38.22 | 38.25 | 1,954,953 | -0.37(-0.95%) |
Apr 07, 2005 | 38.29 | 38.81 | 38.09 | 38.61 | 2,449,194 | +0.37(+0.97%) |
Apr 06, 2005 | 38.31 | 38.46 | 38.19 | 38.24 | 1,574,899 | -0.01(-0.03%) |
Apr 05, 2005 | 38.08 | 38.34 | 37.98 | 38.25 | 2,751,345 | +0.26(+0.69%) |
Apr 04, 2005 | 38.06 | 38.10 | 37.80 | 37.99 | 2,932,945 | -0.08(-0.20%) |
Apr 01, 2005 | 38.26 | 38.37 | 37.97 | 38.06 | 3,308,355 | -0.16(-0.41%) |
Mar 31, 2005 | 38.26 | 38.29 | 38.11 | 38.22 | 1,951,857 | -0.04(-0.11%) |
Mar 30, 2005 | 38.17 | 38.43 | 38.08 | 38.26 | 3,303,196 | +0.20(+0.53%) |
Mar 29, 2005 | 37.56 | 38.31 | 37.56 | 38.06 | 2,865,361 | +0.20(+0.54%) |
Mar 28, 2005 | 37.79 | 38.12 | 37.68 | 37.86 | 2,120,560 | +0.17(+0.45%) |
Mar 24, 2005 | 38.12 | 38.12 | 37.69 | 37.69 | 1,885,821 | -0.31(-0.81%) |
Mar 23, 2005 | 37.61 | 38.33 | 37.61 | 37.99 | 2,952,378 | +0.40(+1.07%) |
Mar 22, 2005 | 37.73 | 38.23 | 37.55 | 37.59 | 3,148,939 | -0.17(-0.45%) |
Mar 21, 2005 | 38.03 | 38.06 | 37.56 | 37.76 | 1,991,238 | +0.02(+0.06%) |
Mar 18, 2005 | 37.59 | 37.94 | 37.56 | 37.74 | 3,213,600 | +0.00(+0.00%) |
Mar 17, 2005 | 37.65 | 37.88 | 37.45 | 37.74 | 2,439,907 | -0.05(-0.14%) |
Mar 16, 2005 | 37.91 | 38.11 | 37.65 | 37.79 | 1,762,346 | -0.33(-0.85%) |
Mar 15, 2005 | 38.47 | 38.67 | 38.12 | 38.12 | 1,701,469 | -0.26(-0.68%) |
Mar 14, 2005 | 38.12 | 38.43 | 38.04 | 38.38 | 1,855,038 | +0.24(+0.63%) |
Mar 11, 2005 | 38.16 | 38.39 | 37.93 | 38.14 | 2,897,691 | -0.23(-0.59%) |
Mar 10, 2005 | 37.98 | 38.44 | 37.97 | 38.37 | 2,604,655 | +0.44(+1.17%) |
Mar 09, 2005 | 38.09 | 38.27 | 37.84 | 37.93 | 2,013,422 | -0.31(-0.81%) |
Mar 08, 2005 | 38.15 | 38.41 | 38.09 | 38.23 | 1,706,800 | +0.13(+0.35%) |
Mar 07, 2005 | 38.44 | 38.47 | 38.06 | 38.10 | 1,885,649 | -0.20(-0.52%) |
Mar 04, 2005 | 38.59 | 38.59 | 38.26 | 38.30 | 2,193,475 | +0.02(+0.06%) |
Mar 03, 2005 | 38.55 | 38.83 | 38.11 | 38.27 | 2,300,440 | -0.05(-0.12%) |
Mar 02, 2005 | 38.23 | 38.58 | 37.95 | 38.32 | 2,468,111 | -0.33(-0.84%) |
Mar 01, 2005 | 38.35 | 39.01 | 38.34 | 38.65 | 3,138,449 | +0.28(+0.73%) |
Feb 28, 2005 | 38.50 | 38.70 | 38.23 | 38.37 | 3,088,578 | -0.19(-0.48%) |
Feb 25, 2005 | 38.61 | 38.77 | 38.33 | 38.55 | 2,652,118 | -0.20(-0.53%) |
Feb 24, 2005 | 38.23 | 38.83 | 38.15 | 38.76 | 2,914,028 | +0.45(+1.18%) |
Feb 23, 2005 | 37.93 | 38.38 | 37.90 | 38.30 | 2,677,742 | +0.55(+1.45%) |
Feb 22, 2005 | 38.18 | 38.34 | 37.76 | 37.76 | 3,307,839 | -0.58(-1.50%) |
Feb 18, 2005 | 38.33 | 38.56 | 38.13 | 38.33 | 2,827,871 | +0.08(+0.21%) |
Feb 17, 2005 | 38.23 | 38.52 | 38.06 | 38.25 | 2,470,862 | -0.09(-0.24%) |
Feb 16, 2005 | 38.47 | 38.73 | 38.22 | 38.34 | 4,023,234 | -0.62(-1.58%) |
Feb 15, 2005 | 39.25 | 39.37 | 38.82 | 38.96 | 4,516,959 | -0.67(-1.69%) |
Feb 14, 2005 | 39.35 | 39.71 | 39.27 | 39.63 | 2,368,540 | +0.28(+0.71%) |
Feb 11, 2005 | 39.01 | 39.37 | 38.76 | 39.35 | 2,509,383 | +0.41(+1.05%) |
Feb 10, 2005 | 38.79 | 39.01 | 38.68 | 38.94 | 1,794,849 | +0.17(+0.44%) |
Feb 09, 2005 | 38.87 | 39.01 | 38.68 | 38.77 | 2,048,160 | -0.07(-0.18%) |
Feb 08, 2005 | 38.76 | 38.93 | 38.74 | 38.84 | 2,155,125 | +0.02(+0.04%) |
Feb 07, 2005 | 38.90 | 38.96 | 38.74 | 38.83 | 1,512,990 | -0.08(-0.19%) |
Feb 04, 2005 | 38.66 | 38.94 | 38.54 | 38.90 | 2,609,470 | +0.19(+0.48%) |
Feb 03, 2005 | 38.25 | 38.79 | 38.12 | 38.72 | 2,759,771 | +0.28(+0.74%) |
Feb 02, 2005 | 37.83 | 38.49 | 37.83 | 38.43 | 2,476,881 | +0.46(+1.21%) |
Feb 01, 2005 | 38.24 | 38.29 | 37.80 | 37.97 | 2,611,533 | -0.12(-0.32%) |
Jan 31, 2005 | 38.44 | 38.58 | 37.94 | 38.09 | 3,377,143 | +0.19(+0.51%) |
Jan 28, 2005 | 37.77 | 38.04 | 37.38 | 37.90 | 3,437,676 | +0.27(+0.73%) |
Jan 27, 2005 | 37.30 | 37.69 | 37.16 | 37.63 | 2,624,259 | +0.21(+0.56%) |
Jan 26, 2005 | 37.71 | 37.90 | 37.42 | 37.42 | 2,523,313 | -0.15(-0.39%) |
Jan 25, 2005 | 37.48 | 38.18 | 37.44 | 37.56 | 3,841,805 | +0.12(+0.31%) |
Jan 24, 2005 | 37.09 | 37.88 | 37.09 | 37.45 | 3,153,238 | +0.36(+0.97%) |
Jan 21, 2005 | 37.36 | 37.51 | 36.83 | 37.09 | 4,116,269 | -0.41(-1.10%) |
Jan 20, 2005 | 37.22 | 37.74 | 37.22 | 37.50 | 3,737,420 | +0.28(+0.77%) |
Jan 19, 2005 | 37.24 | 37.51 | 37.17 | 37.22 | 1,959,424 | -0.06(-0.17%) |
Jan 18, 2005 | 37.19 | 37.31 | 36.99 | 37.28 | 3,052,464 | -0.15(-0.40%) |
Jan 14, 2005 | 37.07 | 37.46 | 36.95 | 37.43 | 2,194,507 | +0.46(+1.24%) |
Jan 13, 2005 | 37.43 | 37.54 | 36.88 | 36.97 | 2,192,271 | -0.60(-1.59%) |
Jan 12, 2005 | 37.36 | 37.57 | 37.11 | 37.57 | 2,112,477 | +0.31(+0.83%) |
Jan 11, 2005 | 37.62 | 37.63 | 37.24 | 37.26 | 2,192,787 | -0.28(-0.74%) |
Jan 10, 2005 | 37.36 | 37.86 | 37.10 | 37.54 | 3,450,918 | +0.24(+0.66%) |
Jan 07, 2005 | 37.52 | 37.66 | 37.28 | 37.30 | 2,510,415 | -0.21(-0.56%) |
Jan 06, 2005 | 36.91 | 37.75 | 36.90 | 37.51 | 2,508,179 | +0.60(+1.62%) |
Jan 05, 2005 | 37.55 | 37.70 | 36.87 | 36.91 | 3,795,718 | -0.65(-1.72%) |
Jan 04, 2005 | 37.68 | 38.14 | 37.54 | 37.55 | 3,726,070 | +0.02(+0.05%) |
Jan 03, 2005 | 38.22 | 38.37 | 37.43 | 37.54 | 2,617,552 | -0.73(-1.91%) |
Dec 31, 2004 | 38.40 | 38.43 | 38.17 | 38.27 | 1,563,549 | -0.13(-0.35%) |
Dec 30, 2004 | 38.01 | 38.50 | 37.97 | 38.40 | 1,908,177 | +0.52(+1.37%) |
Dec 29, 2004 | 37.97 | 38.04 | 37.74 | 37.88 | 1,673,954 | -0.20(-0.52%) |
Dec 28, 2004 | 37.97 | 38.19 | 37.95 | 38.08 | 2,644,208 | +0.14(+0.37%) |
Dec 27, 2004 | 38.09 | 38.41 | 37.94 | 37.94 | 1,844,032 | -0.06(-0.15%) |
Dec 23, 2004 | 37.88 | 38.19 | 37.83 | 38.00 | 1,485,819 | +0.03(+0.08%) |
Dec 22, 2004 | 37.74 | 38.16 | 37.62 | 37.97 | 2,188,660 | +0.33(+0.87%) |
Dec 21, 2004 | 37.48 | 37.80 | 37.28 | 37.65 | 2,222,366 | +0.23(+0.62%) |
Dec 20, 2004 | 37.47 | 37.62 | 37.24 | 37.41 | 1,758,907 | +0.09(+0.25%) |
Dec 17, 2004 | 37.30 | 37.68 | 37.24 | 37.32 | 4,487,552 | -0.33(-0.88%) |
Dec 16, 2004 | 37.31 | 37.73 | 37.27 | 37.65 | 1,996,913 | +0.20(+0.53%) |
Dec 15, 2004 | 37.69 | 37.69 | 37.13 | 37.45 | 2,871,380 | -0.29(-0.77%) |
Dec 14, 2004 | 37.27 | 37.77 | 37.12 | 37.74 | 2,909,901 | +0.18(+0.48%) |
Dec 13, 2004 | 37.34 | 37.65 | 37.16 | 37.56 | 2,390,896 | +0.35(+0.94%) |
Dec 10, 2004 | 38.12 | 38.12 | 37.01 | 37.22 | 3,296,661 | -0.23(-0.62%) |
Dec 09, 2004 | 36.49 | 37.61 | 36.40 | 37.45 | 3,936,905 | +0.99(+2.71%) |
Dec 08, 2004 | 36.94 | 37.04 | 36.38 | 36.46 | 4,853,332 | -0.71(-1.91%) |
Dec 07, 2004 | 37.77 | 37.77 | 37.17 | 37.17 | 4,619,797 | -0.24(-0.65%) |
Dec 06, 2004 | 37.74 | 37.74 | 37.27 | 37.41 | 3,386,085 | +0.21(+0.56%) |
Dec 03, 2004 | 37.47 | 37.55 | 37.13 | 37.20 | 4,469,323 | -0.66(-1.74%) |
Dec 02, 2004 | 36.95 | 37.96 | 36.80 | 37.86 | 3,532,432 | +0.91(+2.47%) |
Dec 01, 2004 | 36.51 | 36.98 | 36.43 | 36.95 | 2,640,252 | -0.04(-0.11%) |
Nov 30, 2004 | 36.99 | 37.22 | 36.84 | 36.99 | 2,681,869 | -0.15(-0.41%) |
Nov 29, 2004 | 37.05 | 37.27 | 36.87 | 37.14 | 2,348,076 | +0.09(+0.24%) |
Nov 26, 2004 | 36.93 | 37.20 | 36.93 | 37.05 | 910,580 | +0.16(+0.43%) |
Nov 24, 2004 | 36.60 | 36.98 | 36.58 | 36.90 | 1,702,501 | +0.28(+0.76%) |
Nov 23, 2004 | 36.61 | 36.67 | 36.39 | 36.62 | 3,568,717 | -0.06(-0.17%) |
Nov 22, 2004 | 36.23 | 36.80 | 36.20 | 36.68 | 2,931,397 | +0.35(+0.96%) |
Nov 19, 2004 | 36.81 | 36.84 | 36.23 | 36.33 | 1,884,445 | -0.42(-1.14%) |
Nov 18, 2004 | 36.47 | 36.86 | 36.24 | 36.75 | 2,896,659 | +0.26(+0.72%) |
Nov 17, 2004 | 36.63 | 36.84 | 36.41 | 36.49 | 3,009,643 | -0.15(-0.40%) |
Nov 16, 2004 | 36.74 | 36.87 | 36.51 | 36.63 | 3,022,025 | +0.00(+0.00%) |
Nov 15, 2004 | 36.61 | 36.99 | 36.55 | 36.63 | 2,955,817 | -0.15(-0.40%) |
Nov 12, 2004 | 36.40 | 36.78 | 36.36 | 36.78 | 2,489,607 | +0.03(+0.08%) |
Nov 11, 2004 | 36.31 | 36.90 | 36.30 | 36.75 | 1,991,066 | +0.41(+1.14%) |
Nov 10, 2004 | 36.11 | 36.64 | 36.05 | 36.34 | 2,899,927 | +0.45(+1.26%) |
Nov 09, 2004 | 36.09 | 36.20 | 35.84 | 35.88 | 2,563,038 | -0.21(-0.58%) |
Nov 08, 2004 | 36.09 | 36.19 | 35.79 | 36.09 | 2,062,434 | -0.01(-0.02%) |
Nov 05, 2004 | 36.26 | 36.33 | 35.91 | 36.10 | 3,659,689 | -0.06(-0.16%) |
Nov 04, 2004 | 35.18 | 36.19 | 35.09 | 36.16 | 4,025,125 | +0.98(+2.78%) |
Nov 03, 2004 | 34.75 | 35.32 | 34.75 | 35.18 | 3,473,274 | +0.64(+1.85%) |
Nov 02, 2004 | 34.83 | 35.03 | 34.52 | 34.54 | 3,396,920 | -0.20(-0.57%) |
Nov 01, 2004 | 34.66 | 34.88 | 34.45 | 34.74 | 3,938,624 | +0.04(+0.12%) |
Oct 29, 2004 | 34.89 | 35.02 | 34.50 | 34.70 | 3,043,694 | -0.30(-0.85%) |
Oct 28, 2004 | 34.45 | 35.16 | 34.40 | 34.99 | 3,503,713 | +0.50(+1.45%) |
Oct 27, 2004 | 34.95 | 35.08 | 34.30 | 34.49 | 4,951,355 | -0.69(-1.97%) |
Oct 26, 2004 | 34.45 | 35.35 | 34.32 | 35.19 | 8,126,778 | +0.86(+2.51%) |
Oct 25, 2004 | 35.91 | 35.91 | 34.16 | 34.33 | 11,809,856 | -2.34(-6.39%) |
Oct 22, 2004 | 36.37 | 36.87 | 36.37 | 36.67 | 2,445,411 | +0.12(+0.33%) |
Oct 21, 2004 | 36.69 | 36.76 | 36.34 | 36.55 | 3,490,815 | -0.24(-0.65%) |
Oct 20, 2004 | 36.58 | 36.81 | 36.30 | 36.79 | 2,755,816 | +0.15(+0.41%) |
Oct 19, 2004 | 36.81 | 36.90 | 36.46 | 36.63 | 2,212,563 | -0.23(-0.62%) |
Oct 18, 2004 | 36.61 | 36.93 | 36.20 | 36.86 | 2,406,717 | +0.26(+0.70%) |
Oct 15, 2004 | 36.69 | 36.89 | 36.54 | 36.61 | 3,876,887 | +0.06(+0.18%) |
Oct 14, 2004 | 36.69 | 36.97 | 36.49 | 36.54 | 2,799,840 | -0.05(-0.14%) |
Oct 13, 2004 | 36.98 | 36.99 | 36.55 | 36.59 | 2,664,672 | -0.27(-0.74%) |
Oct 12, 2004 | 37.06 | 37.22 | 36.79 | 36.87 | 3,133,978 | -0.31(-0.84%) |
Oct 11, 2004 | 37.26 | 37.34 | 37.10 | 37.18 | 2,370,088 | -0.01(-0.02%) |
Oct 08, 2004 | 37.27 | 37.36 | 37.11 | 37.19 | 3,433,549 | -0.09(-0.23%) |
Oct 07, 2004 | 37.69 | 37.78 | 37.20 | 37.27 | 2,900,615 | -0.27(-0.73%) |
Oct 06, 2004 | 37.50 | 37.56 | 37.22 | 37.55 | 2,542,573 | +0.19(+0.50%) |
Oct 05, 2004 | 37.56 | 37.61 | 36.98 | 37.36 | 4,821,174 | -0.05(-0.14%) |
Oct 04, 2004 | 37.83 | 37.86 | 37.32 | 37.41 | 3,160,117 | -0.38(-1.00%) |
Oct 01, 2004 | 37.79 | 37.88 | 37.54 | 37.79 | 3,200,014 | +0.23(+0.62%) |
Sep 30, 2004 | 37.68 | 38.06 | 37.51 | 37.56 | 3,332,087 | -0.27(-0.71%) |
Sep 29, 2004 | 37.59 | 37.83 | 37.41 | 37.83 | 2,335,006 | +0.41(+1.10%) |
Sep 28, 2004 | 37.45 | 37.56 | 37.33 | 37.41 | 2,444,379 | +0.05(+0.14%) |
Sep 27, 2004 | 37.81 | 37.84 | 37.28 | 37.36 | 3,282,216 | -0.44(-1.17%) |
Sep 24, 2004 | 37.71 | 38.05 | 37.63 | 37.80 | 2,597,948 | +0.09(+0.25%) |
Sep 23, 2004 | 37.77 | 37.82 | 37.49 | 37.71 | 2,246,441 | +0.02(+0.05%) |
Sep 22, 2004 | 37.83 | 37.90 | 37.58 | 37.69 | 2,810,502 | -0.13(-0.35%) |
Sep 21, 2004 | 37.74 | 38.02 | 37.36 | 37.83 | 4,499,418 | -0.26(-0.69%) |
Sep 20, 2004 | 38.58 | 38.58 | 37.61 | 38.09 | 3,476,370 | -0.65(-1.68%) |
Sep 17, 2004 | 38.70 | 39.10 | 38.64 | 38.74 | 2,803,280 | +0.18(+0.47%) |
Sep 16, 2004 | 38.79 | 38.83 | 38.52 | 38.56 | 2,516,090 | -0.15(-0.39%) |
Sep 15, 2004 | 39.11 | 39.15 | 38.67 | 38.71 | 2,142,400 | -0.54(-1.38%) |
Sep 14, 2004 | 39.30 | 39.38 | 39.05 | 39.25 | 2,554,611 | -0.05(-0.12%) |
Sep 13, 2004 | 38.98 | 39.36 | 38.85 | 39.30 | 2,093,388 | +0.32(+0.82%) |
Sep 10, 2004 | 38.91 | 39.11 | 38.44 | 38.98 | 2,489,779 | -0.02(-0.06%) |
Sep 09, 2004 | 39.08 | 39.25 | 38.87 | 39.00 | 2,233,888 | -0.20(-0.52%) |
Sep 08, 2004 | 39.51 | 39.52 | 39.12 | 39.20 | 3,289,610 | -0.40(-1.00%) |
Sep 07, 2004 | 39.91 | 40.12 | 39.50 | 39.60 | 3,058,655 | -0.02(-0.04%) |
Sep 03, 2004 | 39.09 | 39.88 | 39.02 | 39.62 | 3,216,695 | +0.54(+1.37%) |
Sep 02, 2004 | 38.75 | 39.25 | 38.75 | 39.08 | 2,979,033 | +0.14(+0.36%) |