Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.31 | 44.46 | 43.98 | 44.16 | 130,281 | -0.28(-0.62%) |
Sep 29, 2005 | 44.47 | 44.79 | 44.24 | 44.44 | 220,350 | +0.92(+2.12%) |
Sep 28, 2005 | 42.88 | 43.58 | 42.71 | 43.51 | 178,993 | +0.31(+0.72%) |
Sep 27, 2005 | 43.83 | 43.83 | 43.02 | 43.20 | 158,070 | -0.78(-1.78%) |
Sep 26, 2005 | 43.50 | 44.11 | 43.13 | 43.98 | 170,003 | +0.48(+1.11%) |
Sep 23, 2005 | 43.42 | 43.68 | 43.25 | 43.50 | 103,473 | -0.46(-1.04%) |
Sep 22, 2005 | 44.81 | 44.82 | 43.47 | 43.96 | 165,916 | -0.53(-1.18%) |
Sep 21, 2005 | 44.17 | 44.65 | 44.17 | 44.49 | 255,331 | +0.58(+1.31%) |
Sep 20, 2005 | 44.29 | 44.29 | 43.71 | 43.91 | 220,023 | +0.17(+0.39%) |
Sep 19, 2005 | 42.79 | 44.04 | 42.79 | 43.74 | 347,035 | +0.95(+2.22%) |
Sep 16, 2005 | 42.82 | 42.89 | 42.55 | 42.79 | 138,618 | -0.21(-0.48%) |
Sep 15, 2005 | 43.19 | 43.25 | 42.78 | 43.00 | 111,809 | +0.34(+0.79%) |
Sep 14, 2005 | 42.25 | 42.95 | 42.25 | 42.66 | 142,377 | +0.53(+1.26%) |
Sep 13, 2005 | 42.16 | 42.65 | 42.12 | 42.13 | 164,772 | -0.89(-2.06%) |
Sep 12, 2005 | 43.56 | 43.56 | 42.90 | 43.02 | 133,387 | -0.14(-0.33%) |
Sep 09, 2005 | 43.07 | 43.34 | 42.72 | 43.16 | 489,249 | -0.15(-0.34%) |
Sep 08, 2005 | 43.37 | 43.47 | 43.19 | 43.31 | 218,225 | -0.46(-1.06%) |
Sep 07, 2005 | 43.80 | 44.06 | 43.70 | 43.77 | 147,445 | -0.31(-0.69%) |
Sep 06, 2005 | 44.72 | 44.72 | 43.99 | 44.08 | 227,052 | -0.97(-2.15%) |
Sep 02, 2005 | 45.73 | 45.73 | 45.03 | 45.04 | 163,464 | -0.30(-0.66%) |
Sep 01, 2005 | 44.87 | 45.55 | 44.84 | 45.34 | 235,552 | +1.22(+2.76%) |
Aug 31, 2005 | 43.70 | 44.54 | 43.62 | 44.13 | 549,731 | -0.96(-2.13%) |
Aug 30, 2005 | 44.96 | 45.23 | 44.69 | 45.09 | 260,072 | +0.73(+1.66%) |
Aug 29, 2005 | 44.66 | 44.81 | 44.05 | 44.35 | 265,466 | +0.67(+1.54%) |
Aug 26, 2005 | 44.28 | 44.40 | 43.58 | 43.68 | 162,810 | -0.60(-1.35%) |
Aug 25, 2005 | 43.80 | 44.33 | 43.78 | 44.28 | 142,214 | +0.53(+1.20%) |
Aug 24, 2005 | 43.19 | 43.79 | 42.81 | 43.75 | 416,344 | -0.35(-0.80%) |
Aug 23, 2005 | 44.07 | 44.33 | 43.65 | 44.11 | 321,371 | -0.46(-1.03%) |
Aug 22, 2005 | 44.38 | 45.05 | 44.25 | 44.57 | 278,543 | +0.61(+1.39%) |
Aug 19, 2005 | 43.19 | 43.98 | 43.17 | 43.95 | 408,825 | +1.16(+2.70%) |
Aug 18, 2005 | 43.19 | 43.27 | 42.71 | 42.80 | 424,354 | -0.94(-2.14%) |
Aug 17, 2005 | 45.12 | 45.12 | 43.38 | 43.73 | 514,586 | -1.73(-3.80%) |
Aug 16, 2005 | 46.25 | 46.25 | 45.40 | 45.46 | 384,632 | -1.39(-2.96%) |
Aug 15, 2005 | 47.31 | 47.47 | 46.74 | 46.85 | 346,381 | -0.52(-1.10%) |
Aug 12, 2005 | 47.20 | 47.37 | 46.84 | 47.37 | 360,439 | +0.69(+1.48%) |
Aug 11, 2005 | 46.22 | 46.68 | 46.22 | 46.68 | 233,917 | +0.07(+0.14%) |
Aug 10, 2005 | 46.10 | 46.66 | 46.10 | 46.61 | 648,301 | +2.55(+5.79%) |
Aug 09, 2005 | 44.35 | 44.50 | 43.73 | 44.06 | 422,229 | +0.44(+1.01%) |
Aug 08, 2005 | 43.22 | 43.72 | 43.14 | 43.62 | 239,802 | +1.57(+3.74%) |
Aug 05, 2005 | 42.21 | 42.39 | 41.91 | 42.05 | 297,669 | -0.47(-1.11%) |
Aug 04, 2005 | 42.04 | 43.62 | 41.72 | 42.52 | 723,985 | -1.22(-2.80%) |
Aug 03, 2005 | 44.05 | 44.35 | 43.74 | 43.74 | 345,891 | -1.22(-2.71%) |
Aug 02, 2005 | 44.11 | 46.47 | 44.11 | 44.96 | 1,472,326 | +2.54(+5.99%) |
Aug 01, 2005 | 42.64 | 42.64 | 41.39 | 42.42 | 403,757 | -0.29(-0.67%) |
Jul 29, 2005 | 41.35 | 43.35 | 41.31 | 42.71 | 594,684 | +2.82(+7.07%) |
Jul 28, 2005 | 39.46 | 39.92 | 39.31 | 39.89 | 111,646 | +0.24(+0.62%) |
Jul 27, 2005 | 39.00 | 39.64 | 38.86 | 39.64 | 242,418 | +1.35(+3.53%) |
Jul 26, 2005 | 38.54 | 38.54 | 38.08 | 38.29 | 186,349 | -0.34(-0.89%) |
Jul 25, 2005 | 38.23 | 38.66 | 38.23 | 38.63 | 272,659 | +0.49(+1.28%) |
Jul 22, 2005 | 37.93 | 38.28 | 37.63 | 38.14 | 316,631 | -0.36(-0.94%) |
Jul 21, 2005 | 37.63 | 38.53 | 37.63 | 38.50 | 344,583 | +1.80(+4.90%) |
Jul 20, 2005 | 36.74 | 36.86 | 36.58 | 36.71 | 77,809 | -0.03(-0.08%) |
Jul 19, 2005 | 36.40 | 36.83 | 36.38 | 36.74 | 95,299 | +0.23(+0.64%) |
Jul 18, 2005 | 36.15 | 36.65 | 36.12 | 36.50 | 223,292 | -0.08(-0.22%) |
Jul 15, 2005 | 36.88 | 36.94 | 36.22 | 36.58 | 347,525 | -0.66(-1.77%) |
Jul 14, 2005 | 38.23 | 38.23 | 37.23 | 37.24 | 287,044 | -1.21(-3.15%) |
Jul 13, 2005 | 38.91 | 38.91 | 38.23 | 38.45 | 303,880 | -0.45(-1.16%) |
Jul 12, 2005 | 38.66 | 38.93 | 38.40 | 38.91 | 124,560 | +0.37(+0.95%) |
Jul 11, 2005 | 38.23 | 38.62 | 38.23 | 38.54 | 110,829 | +0.53(+1.40%) |
Jul 08, 2005 | 38.17 | 38.23 | 37.81 | 38.01 | 344,747 | -0.78(-2.00%) |
Jul 07, 2005 | 38.52 | 38.79 | 38.14 | 38.79 | 273,312 | -0.03(-0.08%) |
Jul 06, 2005 | 38.54 | 39.09 | 38.33 | 38.82 | 452,143 | +1.34(+3.57%) |
Jul 05, 2005 | 37.21 | 37.55 | 37.10 | 37.48 | 242,908 | +0.27(+0.72%) |
Jul 01, 2005 | 36.40 | 37.21 | 36.31 | 37.21 | 222,965 | +0.92(+2.53%) |
Jun 30, 2005 | 36.48 | 36.64 | 36.28 | 36.29 | 252,879 | +0.04(+0.12%) |
Jun 29, 2005 | 36.09 | 36.37 | 36.09 | 36.25 | 386,430 | +0.15(+0.42%) |
Jun 28, 2005 | 35.79 | 36.37 | 35.74 | 36.09 | 1,068,568 | +1.96(+5.73%) |
Jun 27, 2005 | 33.80 | 34.20 | 33.75 | 34.14 | 636,858 | +0.55(+1.64%) |
Jun 24, 2005 | 33.56 | 33.94 | 33.55 | 33.59 | 687,859 | -0.15(-0.45%) |
Jun 23, 2005 | 32.91 | 33.86 | 32.91 | 33.74 | 882,709 | +1.13(+3.45%) |
Jun 22, 2005 | 32.55 | 33.19 | 32.55 | 32.61 | 905,594 | +0.37(+1.16%) |
Jun 21, 2005 | 32.51 | 32.71 | 31.89 | 32.24 | 538,779 | -0.89(-2.68%) |
Jun 20, 2005 | 32.45 | 33.13 | 32.44 | 33.13 | 509,682 | -0.31(-0.91%) |
Jun 17, 2005 | 33.13 | 33.51 | 32.97 | 33.43 | 443,152 | -0.49(-1.44%) |
Jun 16, 2005 | 33.40 | 34.15 | 33.40 | 33.92 | 181,936 | +0.46(+1.39%) |
Jun 15, 2005 | 33.28 | 33.49 | 33.22 | 33.46 | 157,743 | +0.38(+1.15%) |
Jun 14, 2005 | 32.99 | 33.18 | 32.83 | 33.08 | 125,213 | -0.02(-0.06%) |
Jun 13, 2005 | 32.56 | 33.10 | 32.43 | 33.10 | 211,032 | +0.83(+2.56%) |
Jun 10, 2005 | 32.33 | 32.62 | 32.11 | 32.27 | 297,342 | -0.05(-0.17%) |
Jun 09, 2005 | 32.42 | 32.48 | 32.14 | 32.33 | 637,185 | -0.62(-1.88%) |
Jun 08, 2005 | 33.22 | 33.27 | 32.64 | 32.94 | 448,056 | -0.98(-2.90%) |
Jun 07, 2005 | 33.83 | 34.12 | 33.74 | 33.93 | 111,809 | -0.19(-0.56%) |
Jun 06, 2005 | 33.68 | 34.12 | 33.65 | 34.12 | 115,406 | +0.50(+1.49%) |
Jun 03, 2005 | 33.46 | 33.85 | 33.41 | 33.62 | 62,606 | +0.15(+0.46%) |
Jun 02, 2005 | 33.65 | 33.70 | 33.41 | 33.46 | 96,771 | -0.15(-0.45%) |
Jun 01, 2005 | 33.35 | 33.77 | 33.34 | 33.62 | 181,445 | +0.09(+0.27%) |
May 31, 2005 | 33.52 | 33.79 | 33.43 | 33.52 | 127,829 | +0.31(+0.94%) |
May 27, 2005 | 32.85 | 33.27 | 32.85 | 33.21 | 136,002 | +0.70(+2.14%) |
May 26, 2005 | 32.55 | 32.61 | 32.40 | 32.51 | 171,311 | -0.09(-0.28%) |
May 25, 2005 | 32.42 | 32.71 | 32.29 | 32.61 | 224,437 | -0.54(-1.64%) |
May 24, 2005 | 32.76 | 33.18 | 32.76 | 33.15 | 75,847 | +0.07(+0.22%) |
May 23, 2005 | 33.01 | 33.08 | 32.77 | 33.08 | 70,126 | +0.13(+0.41%) |
May 20, 2005 | 33.10 | 33.10 | 32.86 | 32.94 | 65,549 | +0.00(+0.00%) |
May 19, 2005 | 32.45 | 32.97 | 32.45 | 32.94 | 114,588 | +0.75(+2.34%) |
May 18, 2005 | 31.93 | 32.54 | 31.93 | 32.19 | 205,475 | -0.02(-0.06%) |
May 17, 2005 | 31.95 | 32.23 | 31.89 | 32.21 | 340,170 | -0.20(-0.62%) |
May 16, 2005 | 32.67 | 32.67 | 31.99 | 32.41 | 193,215 | -0.10(-0.32%) |
May 13, 2005 | 32.92 | 32.92 | 32.43 | 32.51 | 359,295 | -0.32(-0.99%) |
May 12, 2005 | 33.98 | 33.98 | 32.82 | 32.84 | 646,502 | -1.78(-5.14%) |
May 11, 2005 | 34.56 | 34.63 | 34.45 | 34.62 | 311,727 | +0.23(+0.68%) |
May 10, 2005 | 34.49 | 34.55 | 34.35 | 34.39 | 486,307 | +0.16(+0.46%) |
May 09, 2005 | 34.14 | 34.31 | 34.11 | 34.23 | 273,476 | +0.73(+2.19%) |
May 06, 2005 | 33.45 | 33.65 | 33.45 | 33.49 | 145,156 | +0.04(+0.13%) |
May 05, 2005 | 33.28 | 33.49 | 33.24 | 33.45 | 168,205 | +0.17(+0.50%) |
May 04, 2005 | 32.67 | 33.33 | 32.64 | 33.29 | 284,101 | +0.59(+1.80%) |
May 03, 2005 | 33.03 | 33.03 | 32.70 | 32.70 | 232,446 | -0.55(-1.66%) |
May 02, 2005 | 32.92 | 33.28 | 32.76 | 33.25 | 417,815 | +0.29(+0.87%) |
Apr 29, 2005 | 33.31 | 33.31 | 32.80 | 32.96 | 202,859 | -0.23(-0.68%) |
Apr 28, 2005 | 33.65 | 33.65 | 33.05 | 33.19 | 564,770 | -0.17(-0.50%) |
Apr 27, 2005 | 33.71 | 33.73 | 33.25 | 33.35 | 295,053 | -0.21(-0.62%) |
Apr 26, 2005 | 33.70 | 33.85 | 33.54 | 33.56 | 143,685 | -0.01(-0.04%) |
Apr 25, 2005 | 33.38 | 33.80 | 33.38 | 33.57 | 147,935 | +0.35(+1.05%) |
Apr 22, 2005 | 33.29 | 33.46 | 33.10 | 33.22 | 112,136 | +0.32(+0.99%) |
Apr 21, 2005 | 32.88 | 32.93 | 32.36 | 32.90 | 305,352 | +1.02(+3.18%) |
Apr 20, 2005 | 32.36 | 32.36 | 31.82 | 31.88 | 120,963 | -0.02(-0.08%) |
Apr 19, 2005 | 31.54 | 32.14 | 31.51 | 31.91 | 146,791 | +0.59(+1.88%) |
Apr 18, 2005 | 30.59 | 31.35 | 30.59 | 31.32 | 277,726 | -0.20(-0.64%) |
Apr 15, 2005 | 32.27 | 32.28 | 31.40 | 31.52 | 157,579 | -0.86(-2.66%) |
Apr 14, 2005 | 32.36 | 33.07 | 32.34 | 32.39 | 182,917 | -0.83(-2.50%) |
Apr 13, 2005 | 33.86 | 33.89 | 32.98 | 33.22 | 336,573 | +0.12(+0.35%) |
Apr 12, 2005 | 33.55 | 33.65 | 33.04 | 33.10 | 232,119 | -0.45(-1.33%) |
Apr 11, 2005 | 33.28 | 33.63 | 32.97 | 33.55 | 214,465 | -0.07(-0.20%) |
Apr 08, 2005 | 33.65 | 33.90 | 33.61 | 33.62 | 209,071 | +0.24(+0.71%) |
Apr 07, 2005 | 33.65 | 34.12 | 33.27 | 33.38 | 298,976 | -0.73(-2.13%) |
Apr 06, 2005 | 34.01 | 34.47 | 34.01 | 34.11 | 302,409 | +0.34(+1.00%) |
Apr 05, 2005 | 33.95 | 34.12 | 33.66 | 33.77 | 217,571 | -0.23(-0.68%) |
Apr 04, 2005 | 34.32 | 34.35 | 33.71 | 34.00 | 627,867 | +0.26(+0.78%) |
Apr 01, 2005 | 33.59 | 33.74 | 33.53 | 33.74 | 572,453 | +0.27(+0.80%) |
Mar 31, 2005 | 33.25 | 33.76 | 33.23 | 33.47 | 239,639 | +0.51(+1.56%) |
Mar 30, 2005 | 32.69 | 33.00 | 32.58 | 32.96 | 144,012 | +0.03(+0.09%) |
Mar 29, 2005 | 33.33 | 33.77 | 32.92 | 32.92 | 132,242 | -0.48(-1.43%) |
Mar 28, 2005 | 33.41 | 33.64 | 33.36 | 33.40 | 76,991 | -0.10(-0.31%) |
Mar 24, 2005 | 33.71 | 33.98 | 33.30 | 33.51 | 102,165 | +0.06(+0.18%) |
Mar 23, 2005 | 33.92 | 33.92 | 33.29 | 33.44 | 219,696 | -0.92(-2.69%) |
Mar 22, 2005 | 34.75 | 34.93 | 34.34 | 34.37 | 126,848 | -0.78(-2.21%) |
Mar 21, 2005 | 35.69 | 35.69 | 34.99 | 35.15 | 290,967 | -0.07(-0.21%) |
Mar 18, 2005 | 35.32 | 35.45 | 35.18 | 35.22 | 198,282 | +0.35(+1.00%) |
Mar 17, 2005 | 34.31 | 34.92 | 34.31 | 34.87 | 109,521 | +0.98(+2.89%) |
Mar 16, 2005 | 33.83 | 34.07 | 33.45 | 33.89 | 163,791 | -0.17(-0.49%) |
Mar 15, 2005 | 34.12 | 34.38 | 33.98 | 34.06 | 85,982 | -0.42(-1.21%) |
Mar 14, 2005 | 34.64 | 34.66 | 34.11 | 34.47 | 116,059 | -0.15(-0.44%) |
Mar 11, 2005 | 34.50 | 34.93 | 34.44 | 34.63 | 124,069 | -0.03(-0.09%) |
Mar 10, 2005 | 35.10 | 35.12 | 34.27 | 34.66 | 256,312 | -0.77(-2.18%) |
Mar 09, 2005 | 35.94 | 36.06 | 35.35 | 35.43 | 269,716 | +0.19(+0.54%) |
Mar 08, 2005 | 35.51 | 35.69 | 35.14 | 35.24 | 211,523 | +0.54(+1.55%) |
Mar 07, 2005 | 34.82 | 34.90 | 34.63 | 34.70 | 233,100 | -0.12(-0.35%) |
Mar 04, 2005 | 34.53 | 35.02 | 34.43 | 34.82 | 198,936 | -0.20(-0.58%) |
Mar 03, 2005 | 34.72 | 35.32 | 34.72 | 35.02 | 121,290 | +0.35(+1.01%) |
Mar 02, 2005 | 34.26 | 34.72 | 34.14 | 34.67 | 116,713 | -0.11(-0.32%) |
Mar 01, 2005 | 35.39 | 35.47 | 34.47 | 34.78 | 269,880 | -0.21(-0.61%) |
Feb 28, 2005 | 35.48 | 35.62 | 34.75 | 35.00 | 210,052 | -0.12(-0.33%) |
Feb 25, 2005 | 34.66 | 35.31 | 34.62 | 35.11 | 151,531 | +0.86(+2.50%) |
Feb 24, 2005 | 33.90 | 34.30 | 33.86 | 34.26 | 171,637 | +0.51(+1.52%) |
Feb 23, 2005 | 33.77 | 33.84 | 33.62 | 33.74 | 81,732 | +0.13(+0.38%) |
Feb 22, 2005 | 33.92 | 34.10 | 33.56 | 33.62 | 137,800 | -0.06(-0.16%) |
Feb 18, 2005 | 33.43 | 33.74 | 33.43 | 33.67 | 112,300 | +0.57(+1.72%) |
Feb 17, 2005 | 33.05 | 33.37 | 33.04 | 33.10 | 150,224 | +0.21(+0.63%) |
Feb 16, 2005 | 32.67 | 32.94 | 32.61 | 32.89 | 254,024 | +0.02(+0.07%) |
Feb 15, 2005 | 32.82 | 33.22 | 32.82 | 32.87 | 207,109 | +0.44(+1.36%) |
Feb 14, 2005 | 32.15 | 32.49 | 32.15 | 32.43 | 164,118 | +0.63(+1.98%) |
Feb 11, 2005 | 31.65 | 32.02 | 31.57 | 31.80 | 203,513 | +0.21(+0.66%) |
Feb 10, 2005 | 31.40 | 31.85 | 31.32 | 31.59 | 207,600 | +0.23(+0.72%) |
Feb 09, 2005 | 31.40 | 31.56 | 31.22 | 31.36 | 224,927 | +0.03(+0.10%) |
Feb 08, 2005 | 31.17 | 31.46 | 31.10 | 31.33 | 174,743 | +0.32(+1.03%) |
Feb 07, 2005 | 30.73 | 31.24 | 30.70 | 31.02 | 374,988 | +0.53(+1.75%) |
Feb 04, 2005 | 30.13 | 30.53 | 30.10 | 30.48 | 441,191 | +0.00(+0.00%) |
Feb 03, 2005 | 30.83 | 30.89 | 30.47 | 30.48 | 1,013,154 | -1.44(-4.52%) |
Feb 02, 2005 | 32.30 | 32.30 | 31.88 | 31.93 | 484,999 | -0.28(-0.85%) |
Feb 01, 2005 | 32.27 | 32.36 | 32.14 | 32.20 | 274,947 | -0.55(-1.68%) |
Jan 31, 2005 | 32.44 | 32.78 | 32.44 | 32.75 | 204,494 | +0.50(+1.54%) |
Jan 28, 2005 | 32.61 | 32.69 | 32.25 | 32.26 | 260,399 | +0.09(+0.27%) |
Jan 27, 2005 | 32.25 | 32.37 | 32.15 | 32.17 | 242,091 | -0.23(-0.70%) |
Jan 26, 2005 | 32.39 | 32.55 | 32.28 | 32.40 | 167,060 | -0.04(-0.13%) |
Jan 25, 2005 | 32.42 | 32.66 | 32.18 | 32.44 | 139,598 | +0.34(+1.05%) |
Jan 24, 2005 | 32.06 | 32.41 | 31.99 | 32.10 | 119,165 | +0.11(+0.34%) |
Jan 21, 2005 | 31.54 | 32.12 | 31.54 | 31.99 | 142,868 | +0.31(+0.97%) |
Jan 20, 2005 | 31.89 | 31.89 | 31.58 | 31.69 | 127,012 | -0.02(-0.06%) |
Jan 19, 2005 | 31.96 | 32.03 | 31.66 | 31.71 | 230,648 | -0.35(-1.09%) |
Jan 18, 2005 | 31.66 | 32.18 | 31.58 | 32.06 | 224,273 | +0.80(+2.54%) |
Jan 14, 2005 | 30.83 | 31.29 | 30.70 | 31.26 | 200,244 | +0.98(+3.23%) |
Jan 13, 2005 | 30.43 | 30.52 | 30.13 | 30.28 | 311,890 | -0.38(-1.24%) |
Jan 12, 2005 | 30.34 | 30.71 | 30.34 | 30.66 | 233,427 | +0.32(+1.07%) |
Jan 11, 2005 | 30.25 | 30.51 | 30.25 | 30.34 | 205,148 | -0.45(-1.47%) |
Jan 10, 2005 | 30.28 | 30.92 | 30.28 | 30.79 | 346,708 | -0.39(-1.24%) |
Jan 07, 2005 | 31.14 | 31.46 | 31.13 | 31.17 | 167,878 | -0.54(-1.72%) |
Jan 06, 2005 | 31.50 | 31.95 | 31.29 | 31.72 | 306,496 | +0.33(+1.05%) |
Jan 05, 2005 | 31.63 | 31.82 | 31.35 | 31.39 | 112,300 | -0.45(-1.42%) |
Jan 04, 2005 | 31.90 | 32.06 | 31.61 | 31.84 | 200,407 | -0.64(-1.98%) |
Jan 03, 2005 | 32.97 | 32.97 | 32.42 | 32.48 | 120,146 | -0.67(-2.01%) |
Dec 31, 2004 | 33.14 | 33.29 | 33.13 | 33.15 | 86,472 | +0.02(+0.07%) |
Dec 30, 2004 | 33.28 | 33.42 | 33.10 | 33.13 | 134,204 | -0.64(-1.90%) |
Dec 29, 2004 | 33.44 | 33.83 | 33.44 | 33.77 | 144,339 | +0.56(+1.70%) |
Dec 28, 2004 | 32.97 | 33.34 | 32.97 | 33.21 | 88,270 | -0.17(-0.50%) |
Dec 27, 2004 | 33.44 | 33.55 | 33.34 | 33.37 | 112,463 | -0.61(-1.80%) |
Dec 23, 2004 | 33.61 | 34.15 | 33.61 | 33.98 | 74,376 | -0.09(-0.27%) |
Dec 22, 2004 | 34.24 | 34.24 | 33.77 | 34.07 | 100,694 | -0.09(-0.27%) |
Dec 21, 2004 | 34.35 | 34.47 | 34.17 | 34.17 | 169,185 | -0.23(-0.66%) |
Dec 20, 2004 | 34.12 | 34.43 | 34.03 | 34.39 | 111,319 | +0.75(+2.22%) |
Dec 17, 2004 | 33.59 | 33.67 | 33.49 | 33.65 | 104,290 | +0.49(+1.48%) |
Dec 16, 2004 | 33.49 | 33.55 | 33.10 | 33.16 | 93,501 | -0.51(-1.51%) |
Dec 15, 2004 | 33.57 | 33.72 | 33.27 | 33.66 | 193,215 | +0.91(+2.76%) |
Dec 14, 2004 | 32.94 | 32.97 | 32.61 | 32.76 | 89,088 | +0.14(+0.43%) |
Dec 13, 2004 | 32.33 | 32.66 | 32.33 | 32.62 | 115,896 | +0.44(+1.37%) |
Dec 10, 2004 | 32.24 | 32.42 | 32.18 | 32.18 | 55,414 | -0.28(-0.85%) |
Dec 09, 2004 | 32.06 | 32.45 | 32.06 | 32.45 | 90,395 | +0.47(+1.47%) |
Dec 08, 2004 | 31.88 | 32.15 | 31.69 | 31.98 | 230,485 | -0.55(-1.69%) |
Dec 07, 2004 | 33.07 | 33.22 | 32.53 | 32.53 | 188,311 | -1.06(-3.15%) |
Dec 06, 2004 | 33.80 | 33.82 | 33.56 | 33.59 | 71,761 | -0.06(-0.18%) |
Dec 03, 2004 | 33.62 | 34.00 | 33.46 | 33.65 | 95,136 | -0.44(-1.29%) |
Dec 02, 2004 | 34.47 | 34.50 | 33.79 | 34.09 | 176,051 | -0.40(-1.17%) |
Dec 01, 2004 | 34.59 | 34.72 | 34.35 | 34.50 | 298,650 | -0.19(-0.55%) |
Nov 30, 2004 | 34.59 | 34.81 | 34.59 | 34.69 | 82,222 | +0.23(+0.67%) |
Nov 29, 2004 | 34.41 | 34.57 | 34.24 | 34.45 | 146,300 | +0.23(+0.66%) |
Nov 26, 2004 | 34.23 | 34.35 | 34.07 | 34.23 | 480,259 | -1.70(-4.73%) |
Nov 24, 2004 | 35.60 | 35.95 | 35.50 | 35.93 | 121,454 | +0.32(+0.91%) |
Nov 23, 2004 | 35.48 | 36.06 | 35.39 | 35.60 | 325,948 | +0.21(+0.60%) |
Nov 22, 2004 | 34.84 | 35.48 | 34.78 | 35.39 | 182,917 | +1.30(+3.82%) |
Nov 19, 2004 | 34.01 | 34.36 | 34.01 | 34.09 | 155,781 | +0.34(+1.02%) |
Nov 18, 2004 | 33.65 | 34.03 | 33.59 | 33.74 | 88,597 | +0.10(+0.29%) |
Nov 17, 2004 | 33.25 | 33.93 | 33.25 | 33.65 | 135,348 | +1.13(+3.48%) |
Nov 16, 2004 | 32.24 | 32.81 | 32.20 | 32.51 | 256,149 | -0.33(-1.01%) |
Nov 15, 2004 | 33.07 | 33.07 | 32.55 | 32.84 | 115,406 | -0.35(-1.05%) |
Nov 12, 2004 | 32.88 | 33.34 | 32.80 | 33.19 | 100,040 | +0.07(+0.22%) |
Nov 11, 2004 | 33.07 | 33.39 | 32.91 | 33.12 | 96,771 | -0.56(-1.67%) |
Nov 10, 2004 | 33.19 | 34.06 | 33.07 | 33.68 | 187,657 | +0.86(+2.61%) |
Nov 09, 2004 | 32.85 | 32.89 | 32.67 | 32.83 | 115,242 | -0.09(-0.26%) |
Nov 08, 2004 | 32.88 | 32.93 | 32.61 | 32.91 | 114,098 | +0.23(+0.71%) |
Nov 05, 2004 | 32.85 | 32.92 | 32.62 | 32.68 | 106,742 | -0.63(-1.89%) |
Nov 04, 2004 | 33.13 | 33.51 | 33.10 | 33.31 | 117,858 | -0.12(-0.37%) |
Nov 03, 2004 | 33.28 | 33.62 | 33.16 | 33.43 | 163,791 | +1.07(+3.31%) |
Nov 02, 2004 | 32.18 | 32.73 | 31.95 | 32.36 | 241,273 | +1.03(+3.30%) |
Nov 01, 2004 | 31.66 | 31.81 | 31.19 | 31.33 | 245,360 | -0.36(-1.14%) |
Oct 29, 2004 | 31.35 | 31.72 | 31.21 | 31.69 | 208,090 | -0.15(-0.48%) |
Oct 28, 2004 | 32.67 | 32.67 | 31.21 | 31.84 | 319,246 | -0.83(-2.53%) |
Oct 27, 2004 | 33.03 | 33.22 | 32.62 | 32.67 | 139,435 | -0.25(-0.76%) |
Oct 26, 2004 | 32.61 | 32.92 | 32.61 | 32.92 | 119,492 | +0.76(+2.36%) |
Oct 25, 2004 | 32.27 | 32.39 | 31.97 | 32.16 | 104,944 | -0.43(-1.33%) |
Oct 22, 2004 | 32.58 | 33.03 | 32.50 | 32.59 | 63,424 | -0.17(-0.50%) |
Oct 21, 2004 | 32.51 | 32.88 | 32.51 | 32.76 | 85,001 | +0.61(+1.90%) |
Oct 20, 2004 | 31.32 | 32.43 | 31.32 | 32.15 | 339,352 | -0.17(-0.53%) |
Oct 19, 2004 | 32.36 | 32.54 | 32.17 | 32.32 | 114,425 | +0.04(+0.11%) |
Oct 18, 2004 | 32.79 | 32.79 | 32.26 | 32.28 | 166,080 | -0.80(-2.42%) |
Oct 15, 2004 | 32.67 | 33.15 | 32.67 | 33.08 | 89,905 | +0.36(+1.10%) |
Oct 14, 2004 | 32.73 | 32.97 | 32.64 | 32.72 | 166,897 | -0.42(-1.27%) |
Oct 13, 2004 | 33.62 | 33.65 | 32.36 | 33.14 | 385,940 | -1.30(-3.78%) |
Oct 12, 2004 | 34.87 | 34.99 | 34.41 | 34.45 | 222,638 | +0.03(+0.09%) |
Oct 11, 2004 | 34.47 | 34.51 | 34.29 | 34.42 | 167,551 | +0.46(+1.37%) |
Oct 08, 2004 | 33.77 | 34.09 | 33.77 | 33.95 | 141,887 | +0.41(+1.22%) |
Oct 07, 2004 | 33.68 | 34.07 | 33.54 | 33.54 | 109,030 | +0.23(+0.70%) |
Oct 06, 2004 | 33.13 | 33.31 | 33.07 | 33.31 | 121,290 | -0.12(-0.35%) |
Oct 05, 2004 | 33.27 | 33.47 | 33.19 | 33.43 | 221,821 | +0.16(+0.48%) |
Oct 04, 2004 | 33.16 | 33.49 | 33.16 | 33.27 | 154,964 | +0.46(+1.42%) |