Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 45.51 | 45.62 | 44.67 | 44.67 | 1,425,048 | -0.84(-1.84%) |
Sep 29, 2005 | 45.29 | 45.58 | 44.56 | 45.51 | 1,749,327 | +0.42(+0.94%) |
Sep 28, 2005 | 44.82 | 45.22 | 44.20 | 45.09 | 2,126,397 | +0.31(+0.70%) |
Sep 27, 2005 | 44.60 | 44.94 | 43.94 | 44.77 | 1,796,221 | +0.16(+0.36%) |
Sep 26, 2005 | 42.69 | 44.63 | 42.37 | 44.61 | 2,182,203 | +1.76(+4.10%) |
Sep 23, 2005 | 42.85 | 43.34 | 42.42 | 42.85 | 1,515,956 | -0.82(-1.89%) |
Sep 22, 2005 | 44.48 | 44.76 | 43.17 | 43.68 | 2,434,497 | -0.80(-1.80%) |
Sep 21, 2005 | 44.43 | 45.38 | 44.05 | 44.48 | 2,036,997 | +0.05(+0.11%) |
Sep 20, 2005 | 44.43 | 45.06 | 44.12 | 44.43 | 2,017,252 | -0.23(-0.52%) |
Sep 19, 2005 | 44.05 | 45.18 | 43.88 | 44.66 | 2,918,791 | +1.56(+3.62%) |
Sep 16, 2005 | 43.77 | 44.05 | 43.10 | 43.10 | 2,077,858 | -0.58(-1.32%) |
Sep 15, 2005 | 43.43 | 43.98 | 42.73 | 43.68 | 2,588,067 | +0.68(+1.58%) |
Sep 14, 2005 | 42.41 | 43.34 | 42.22 | 43.00 | 2,081,560 | +0.98(+2.33%) |
Sep 13, 2005 | 42.59 | 43.06 | 42.01 | 42.02 | 1,602,887 | -0.50(-1.18%) |
Sep 12, 2005 | 43.47 | 43.82 | 42.45 | 42.53 | 2,076,349 | -1.48(-3.36%) |
Sep 09, 2005 | 42.89 | 44.15 | 42.61 | 44.01 | 2,940,867 | +1.41(+3.30%) |
Sep 08, 2005 | 42.86 | 43.16 | 42.45 | 42.60 | 1,725,881 | -0.15(-0.36%) |
Sep 07, 2005 | 42.30 | 43.20 | 41.80 | 42.75 | 1,897,687 | +0.45(+1.07%) |
Sep 06, 2005 | 42.44 | 42.75 | 41.42 | 42.30 | 2,191,253 | +0.10(+0.24%) |
Sep 02, 2005 | 43.50 | 43.50 | 42.07 | 42.20 | 1,704,902 | -1.29(-2.97%) |
Sep 01, 2005 | 43.39 | 44.02 | 42.53 | 43.49 | 2,778,384 | +0.42(+0.97%) |
Aug 31, 2005 | 41.12 | 43.07 | 41.07 | 43.07 | 3,553,365 | +1.95(+4.75%) |
Aug 30, 2005 | 40.84 | 41.64 | 40.55 | 41.12 | 2,328,506 | +0.90(+2.23%) |
Aug 29, 2005 | 40.87 | 41.22 | 39.65 | 40.22 | 2,387,055 | -0.10(-0.25%) |
Aug 26, 2005 | 41.06 | 41.51 | 40.24 | 40.32 | 1,372,944 | -0.63(-1.55%) |
Aug 25, 2005 | 41.10 | 41.38 | 40.83 | 40.96 | 1,225,544 | -0.31(-0.74%) |
Aug 24, 2005 | 40.66 | 41.72 | 40.29 | 41.26 | 2,100,756 | +0.79(+1.95%) |
Aug 23, 2005 | 40.46 | 40.81 | 39.84 | 40.48 | 1,892,340 | +0.23(+0.58%) |
Aug 22, 2005 | 41.01 | 41.15 | 39.77 | 40.24 | 1,701,748 | -0.53(-1.29%) |
Aug 19, 2005 | 40.44 | 41.00 | 40.04 | 40.77 | 1,510,608 | +0.98(+2.47%) |
Aug 18, 2005 | 39.69 | 40.49 | 39.56 | 39.78 | 2,278,596 | -0.08(-0.20%) |
Aug 17, 2005 | 40.55 | 41.13 | 39.75 | 39.86 | 2,634,961 | -0.72(-1.78%) |
Aug 16, 2005 | 41.28 | 41.74 | 40.46 | 40.59 | 1,944,170 | -0.60(-1.45%) |
Aug 15, 2005 | 41.28 | 41.81 | 40.88 | 41.18 | 2,444,506 | -0.82(-1.96%) |
Aug 12, 2005 | 43.39 | 43.39 | 41.89 | 42.01 | 2,509,088 | -1.20(-2.77%) |
Aug 11, 2005 | 42.99 | 43.47 | 42.55 | 43.20 | 2,743,420 | +0.21(+0.49%) |
Aug 10, 2005 | 42.24 | 43.03 | 41.83 | 42.99 | 2,153,135 | +0.96(+2.27%) |
Aug 09, 2005 | 42.40 | 42.45 | 41.77 | 42.04 | 1,885,484 | -0.77(-1.79%) |
Aug 08, 2005 | 42.72 | 43.07 | 42.69 | 42.80 | 1,361,974 | +0.47(+1.12%) |
Aug 05, 2005 | 42.50 | 42.88 | 41.75 | 42.33 | 1,983,522 | -0.17(-0.39%) |
Aug 04, 2005 | 42.40 | 43.25 | 42.37 | 42.50 | 1,958,841 | +0.09(+0.22%) |
Aug 03, 2005 | 43.45 | 43.47 | 42.15 | 42.40 | 2,026,851 | -0.87(-2.01%) |
Aug 02, 2005 | 43.39 | 43.39 | 42.35 | 43.27 | 2,602,601 | +1.04(+2.47%) |
Aug 01, 2005 | 41.87 | 42.85 | 41.81 | 42.23 | 2,031,375 | +0.61(+1.47%) |
Jul 29, 2005 | 42.53 | 42.56 | 41.57 | 41.61 | 2,623,306 | -0.55(-1.31%) |
Jul 28, 2005 | 42.63 | 42.77 | 41.40 | 42.17 | 3,790,576 | +0.53(+1.26%) |
Jul 27, 2005 | 41.83 | 42.01 | 40.29 | 41.64 | 3,522,925 | -0.29(-0.70%) |
Jul 26, 2005 | 42.45 | 42.45 | 41.21 | 41.94 | 2,573,396 | -0.48(-1.13%) |
Jul 25, 2005 | 42.39 | 43.03 | 41.61 | 42.42 | 2,128,317 | +0.03(+0.07%) |
Jul 22, 2005 | 41.03 | 42.45 | 41.03 | 42.39 | 2,811,155 | +2.55(+6.41%) |
Jul 21, 2005 | 40.20 | 41.02 | 39.64 | 39.83 | 2,350,719 | -0.31(-0.78%) |
Jul 20, 2005 | 40.75 | 41.06 | 39.97 | 40.15 | 3,154,083 | -0.60(-1.47%) |
Jul 19, 2005 | 38.84 | 40.77 | 38.79 | 40.75 | 3,746,973 | +2.11(+5.45%) |
Jul 18, 2005 | 38.00 | 38.97 | 37.37 | 38.64 | 3,877,507 | +0.64(+1.69%) |
Jul 15, 2005 | 38.65 | 39.02 | 37.71 | 38.00 | 2,403,783 | -0.50(-1.29%) |
Jul 14, 2005 | 40.14 | 40.69 | 38.37 | 38.49 | 3,875,725 | -1.65(-4.11%) |
Jul 13, 2005 | 40.62 | 40.91 | 39.98 | 40.14 | 2,947,586 | -0.53(-1.31%) |
Jul 12, 2005 | 40.05 | 41.21 | 39.62 | 40.67 | 2,189,882 | +1.02(+2.57%) |
Jul 11, 2005 | 39.40 | 39.89 | 39.02 | 39.65 | 3,023,685 | +0.26(+0.65%) |
Jul 08, 2005 | 40.27 | 40.45 | 39.38 | 39.40 | 2,335,225 | -0.77(-1.91%) |
Jul 07, 2005 | 40.73 | 40.79 | 39.31 | 40.16 | 3,418,031 | -0.57(-1.40%) |
Jul 06, 2005 | 41.35 | 41.53 | 40.46 | 40.73 | 2,195,641 | -0.47(-1.15%) |
Jul 05, 2005 | 39.96 | 41.26 | 39.96 | 41.21 | 2,193,310 | +1.55(+3.90%) |
Jul 01, 2005 | 39.00 | 39.82 | 38.88 | 39.66 | 2,519,235 | +0.69(+1.78%) |
Jun 30, 2005 | 38.95 | 39.60 | 38.58 | 38.97 | 1,947,323 | +0.02(+0.06%) |
Jun 29, 2005 | 38.89 | 39.35 | 38.57 | 38.95 | 2,081,011 | +0.04(+0.11%) |
Jun 28, 2005 | 39.92 | 39.92 | 38.76 | 38.90 | 2,273,248 | -1.01(-2.54%) |
Jun 27, 2005 | 40.21 | 40.85 | 39.83 | 39.92 | 2,376,908 | -0.24(-0.60%) |
Jun 24, 2005 | 41.87 | 41.87 | 40.15 | 40.16 | 2,702,559 | -0.61(-1.50%) |
Jun 23, 2005 | 39.53 | 41.90 | 39.49 | 40.77 | 4,930,422 | +1.34(+3.40%) |
Jun 22, 2005 | 38.74 | 39.46 | 38.44 | 39.43 | 3,003,255 | +0.87(+2.25%) |
Jun 21, 2005 | 39.05 | 39.26 | 38.33 | 38.56 | 2,212,095 | -0.88(-2.24%) |
Jun 20, 2005 | 39.42 | 39.82 | 39.16 | 39.44 | 2,292,170 | +0.00(+0.00%) |
Jun 17, 2005 | 39.67 | 39.89 | 38.98 | 39.44 | 2,927,430 | -0.16(-0.41%) |
Jun 16, 2005 | 39.28 | 39.64 | 39.13 | 39.60 | 2,235,267 | +0.27(+0.69%) |
Jun 15, 2005 | 39.59 | 39.75 | 38.91 | 39.33 | 4,575,429 | -0.23(-0.57%) |
Jun 14, 2005 | 38.25 | 40.10 | 38.11 | 39.56 | 6,570,880 | +1.66(+4.39%) |
Jun 13, 2005 | 37.46 | 37.91 | 37.06 | 37.89 | 3,139,411 | +0.44(+1.17%) |
Jun 10, 2005 | 36.72 | 38.29 | 36.57 | 37.46 | 5,846,221 | +0.85(+2.33%) |
Jun 09, 2005 | 34.93 | 36.63 | 34.82 | 36.60 | 2,392,539 | +1.86(+5.35%) |
Jun 08, 2005 | 34.61 | 35.37 | 34.37 | 34.74 | 2,564,072 | +0.10(+0.29%) |
Jun 07, 2005 | 35.38 | 35.70 | 34.56 | 34.64 | 2,033,569 | -0.74(-2.08%) |
Jun 06, 2005 | 35.63 | 35.98 | 35.17 | 35.38 | 2,619,330 | -0.17(-0.47%) |
Jun 03, 2005 | 35.29 | 35.92 | 35.22 | 35.55 | 1,844,075 | +0.56(+1.61%) |
Jun 02, 2005 | 34.88 | 35.12 | 34.51 | 34.98 | 2,161,224 | +0.10(+0.29%) |
Jun 01, 2005 | 34.60 | 35.15 | 34.44 | 34.88 | 1,792,656 | +0.42(+1.23%) |
May 31, 2005 | 34.31 | 34.47 | 33.67 | 34.46 | 3,042,059 | +0.19(+0.55%) |
May 27, 2005 | 33.90 | 34.35 | 33.79 | 34.27 | 1,788,817 | +0.45(+1.34%) |
May 26, 2005 | 33.60 | 33.99 | 33.38 | 33.82 | 3,086,073 | +0.52(+1.55%) |
May 25, 2005 | 32.20 | 33.53 | 31.94 | 33.30 | 5,198,759 | +1.70(+5.38%) |
May 24, 2005 | 30.93 | 31.95 | 30.93 | 31.60 | 3,102,527 | +0.99(+3.24%) |
May 23, 2005 | 29.97 | 30.78 | 29.79 | 30.61 | 1,704,902 | +0.66(+2.19%) |
May 20, 2005 | 30.35 | 30.63 | 29.93 | 29.95 | 1,583,280 | -0.39(-1.30%) |
May 19, 2005 | 29.69 | 30.37 | 29.60 | 30.35 | 2,555,571 | +0.74(+2.49%) |
May 18, 2005 | 30.72 | 30.72 | 29.47 | 29.61 | 3,592,306 | -0.44(-1.48%) |
May 17, 2005 | 29.46 | 30.16 | 29.43 | 30.05 | 2,371,561 | +0.59(+2.00%) |
May 16, 2005 | 29.56 | 29.79 | 28.92 | 29.46 | 4,240,043 | -0.09(-0.30%) |
May 13, 2005 | 30.12 | 30.36 | 29.47 | 29.55 | 2,434,771 | -0.36(-1.22%) |
May 12, 2005 | 31.29 | 31.31 | 29.81 | 29.92 | 3,852,964 | -1.55(-4.94%) |
May 11, 2005 | 31.99 | 32.05 | 31.34 | 31.47 | 5,158,310 | -0.53(-1.64%) |
May 10, 2005 | 32.86 | 32.98 | 31.94 | 31.99 | 1,601,653 | -0.96(-2.90%) |
May 09, 2005 | 32.16 | 33.02 | 31.91 | 32.95 | 2,587,519 | +0.93(+2.92%) |
May 06, 2005 | 32.43 | 32.48 | 31.82 | 32.02 | 2,420,922 | -0.04(-0.11%) |
May 05, 2005 | 31.87 | 32.45 | 31.72 | 32.05 | 2,735,330 | +0.35(+1.10%) |
May 04, 2005 | 31.58 | 32.03 | 31.00 | 31.70 | 3,955,938 | +0.28(+0.88%) |
May 03, 2005 | 32.96 | 32.97 | 31.12 | 31.43 | 3,940,032 | -1.58(-4.77%) |
May 02, 2005 | 32.17 | 33.22 | 31.88 | 33.00 | 2,507,854 | +0.83(+2.58%) |
Apr 29, 2005 | 33.40 | 33.50 | 31.80 | 32.17 | 2,975,969 | -0.44(-1.36%) |
Apr 28, 2005 | 33.29 | 33.59 | 32.61 | 32.61 | 2,913,992 | -0.72(-2.17%) |
Apr 27, 2005 | 34.51 | 34.51 | 33.04 | 33.34 | 2,831,997 | -1.36(-3.91%) |
Apr 26, 2005 | 35.20 | 35.57 | 34.41 | 34.69 | 2,077,584 | -0.85(-2.40%) |
Apr 25, 2005 | 35.44 | 35.86 | 35.18 | 35.55 | 1,330,712 | +0.53(+1.52%) |
Apr 22, 2005 | 35.28 | 35.71 | 34.47 | 35.01 | 2,367,721 | -0.07(-0.21%) |
Apr 21, 2005 | 34.10 | 35.11 | 33.88 | 35.09 | 1,799,923 | +0.99(+2.91%) |
Apr 20, 2005 | 34.57 | 35.19 | 33.99 | 34.10 | 3,273,236 | -0.47(-1.37%) |
Apr 19, 2005 | 33.91 | 34.92 | 33.91 | 34.57 | 3,393,487 | +1.09(+3.27%) |
Apr 18, 2005 | 33.03 | 34.00 | 32.72 | 33.48 | 2,240,889 | +0.51(+1.55%) |
Apr 15, 2005 | 34.31 | 34.38 | 32.86 | 32.96 | 2,666,223 | -1.25(-3.67%) |
Apr 14, 2005 | 35.07 | 35.36 | 34.10 | 34.22 | 3,687,876 | -0.56(-1.61%) |
Apr 13, 2005 | 35.90 | 36.68 | 34.70 | 34.78 | 3,054,810 | -1.11(-3.09%) |
Apr 12, 2005 | 36.58 | 36.72 | 35.74 | 35.89 | 2,449,443 | -1.05(-2.84%) |
Apr 11, 2005 | 36.09 | 37.07 | 35.52 | 36.94 | 2,339,475 | +0.77(+2.14%) |
Apr 08, 2005 | 37.16 | 37.51 | 36.11 | 36.17 | 3,298,877 | -1.14(-3.07%) |
Apr 07, 2005 | 38.29 | 38.65 | 37.02 | 37.31 | 4,190,544 | -0.95(-2.48%) |
Apr 06, 2005 | 37.35 | 38.57 | 37.22 | 38.26 | 2,916,872 | +0.91(+2.44%) |
Apr 05, 2005 | 37.12 | 37.75 | 36.75 | 37.35 | 4,281,863 | +0.04(+0.10%) |
Apr 04, 2005 | 37.79 | 38.33 | 36.67 | 37.31 | 2,760,285 | -0.42(-1.12%) |
Apr 01, 2005 | 36.92 | 37.74 | 36.25 | 37.73 | 3,023,685 | +1.34(+3.69%) |
Mar 31, 2005 | 35.88 | 36.69 | 35.55 | 36.39 | 2,069,494 | +1.22(+3.46%) |
Mar 30, 2005 | 35.04 | 35.36 | 33.63 | 35.17 | 3,604,920 | +0.28(+0.79%) |
Mar 29, 2005 | 36.06 | 36.18 | 34.85 | 34.90 | 2,564,209 | -1.09(-3.04%) |
Mar 28, 2005 | 35.48 | 36.16 | 35.08 | 35.99 | 2,046,184 | +0.52(+1.46%) |
Mar 24, 2005 | 35.66 | 35.92 | 35.17 | 35.47 | 1,769,758 | -0.04(-0.10%) |
Mar 23, 2005 | 36.13 | 36.14 | 34.87 | 35.51 | 3,382,244 | -0.91(-2.50%) |
Mar 22, 2005 | 35.77 | 37.19 | 35.49 | 36.42 | 3,092,243 | +0.74(+2.06%) |
Mar 21, 2005 | 35.66 | 36.13 | 35.25 | 35.69 | 2,179,324 | -0.07(-0.18%) |
Mar 18, 2005 | 35.63 | 36.18 | 35.36 | 35.75 | 2,288,880 | +0.12(+0.33%) |
Mar 17, 2005 | 35.73 | 36.13 | 35.31 | 35.63 | 1,965,697 | +0.29(+0.83%) |
Mar 16, 2005 | 35.30 | 35.78 | 34.86 | 35.34 | 2,204,965 | +0.05(+0.14%) |
Mar 15, 2005 | 36.06 | 36.65 | 35.27 | 35.29 | 2,335,088 | -0.64(-1.79%) |
Mar 14, 2005 | 35.82 | 36.27 | 34.72 | 35.93 | 2,233,622 | +0.08(+0.22%) |
Mar 11, 2005 | 35.29 | 36.35 | 35.28 | 35.85 | 2,620,152 | +0.57(+1.61%) |
Mar 10, 2005 | 36.53 | 36.83 | 35.12 | 35.28 | 3,292,570 | -1.25(-3.41%) |
Mar 09, 2005 | 37.27 | 38.23 | 36.52 | 36.53 | 3,981,441 | -0.58(-1.57%) |
Mar 08, 2005 | 37.21 | 37.61 | 36.92 | 37.11 | 2,541,722 | +0.09(+0.24%) |
Mar 07, 2005 | 36.96 | 37.19 | 36.30 | 37.03 | 1,871,087 | +0.07(+0.18%) |
Mar 04, 2005 | 35.85 | 37.15 | 35.49 | 36.96 | 1,935,257 | +1.17(+3.28%) |
Mar 03, 2005 | 35.77 | 36.08 | 35.52 | 35.79 | 2,055,919 | +0.36(+1.01%) |
Mar 02, 2005 | 34.61 | 35.74 | 34.61 | 35.43 | 1,935,120 | +0.53(+1.53%) |
Mar 01, 2005 | 35.92 | 36.21 | 34.29 | 34.90 | 2,770,432 | -1.20(-3.33%) |
Feb 28, 2005 | 36.32 | 37.01 | 35.25 | 36.10 | 2,444,506 | -0.04(-0.10%) |
Feb 25, 2005 | 35.83 | 36.58 | 35.39 | 36.14 | 2,696,937 | +0.31(+0.85%) |
Feb 24, 2005 | 35.34 | 35.94 | 34.57 | 35.83 | 1,858,061 | +0.83(+2.38%) |
Feb 23, 2005 | 34.82 | 35.29 | 34.79 | 35.00 | 1,743,431 | +0.60(+1.74%) |
Feb 22, 2005 | 35.98 | 35.98 | 34.27 | 34.40 | 2,584,228 | -1.39(-3.89%) |
Feb 18, 2005 | 34.72 | 35.92 | 34.65 | 35.79 | 2,779,618 | +1.52(+4.43%) |
Feb 17, 2005 | 34.93 | 35.23 | 34.21 | 34.28 | 2,179,461 | -0.58(-1.65%) |
Feb 16, 2005 | 33.67 | 34.96 | 33.65 | 34.85 | 3,226,069 | +1.23(+3.67%) |
Feb 15, 2005 | 33.62 | 34.23 | 33.22 | 33.62 | 2,402,138 | -0.17(-0.50%) |
Feb 14, 2005 | 34.29 | 34.53 | 33.62 | 33.79 | 1,538,443 | -0.43(-1.26%) |
Feb 11, 2005 | 34.04 | 34.53 | 33.95 | 34.22 | 2,131,744 | +0.33(+0.97%) |
Feb 10, 2005 | 33.04 | 33.98 | 32.85 | 33.89 | 2,801,831 | +1.11(+3.38%) |
Feb 09, 2005 | 33.48 | 33.48 | 32.56 | 32.78 | 2,177,404 | -0.69(-2.07%) |
Feb 08, 2005 | 32.96 | 33.64 | 32.86 | 33.48 | 2,188,648 | +0.44(+1.35%) |
Feb 07, 2005 | 33.33 | 33.46 | 32.53 | 33.03 | 1,291,497 | -0.30(-0.90%) |
Feb 04, 2005 | 33.54 | 33.97 | 33.14 | 33.33 | 1,563,672 | -0.03(-0.09%) |
Feb 03, 2005 | 32.80 | 33.37 | 32.26 | 33.36 | 1,776,614 | +0.54(+1.64%) |
Feb 02, 2005 | 32.16 | 32.82 | 32.16 | 32.82 | 1,338,802 | +0.72(+2.25%) |
Feb 01, 2005 | 32.07 | 32.32 | 31.64 | 32.10 | 2,293,267 | +0.18(+0.55%) |
Jan 31, 2005 | 30.92 | 32.09 | 30.65 | 31.92 | 1,601,928 | +0.60(+1.91%) |
Jan 28, 2005 | 31.77 | 31.77 | 31.06 | 31.32 | 1,452,608 | -0.50(-1.56%) |
Jan 27, 2005 | 31.48 | 32.13 | 31.38 | 31.82 | 1,344,286 | +0.34(+1.09%) |
Jan 26, 2005 | 31.13 | 31.53 | 30.78 | 31.48 | 2,559,958 | +0.16(+0.51%) |
Jan 25, 2005 | 31.29 | 31.54 | 30.64 | 31.32 | 2,072,510 | +0.25(+0.80%) |
Jan 24, 2005 | 31.54 | 31.71 | 30.87 | 31.07 | 2,938,947 | +0.08(+0.26%) |
Jan 21, 2005 | 31.11 | 31.50 | 30.86 | 30.99 | 2,583,679 | +0.10(+0.33%) |
Jan 20, 2005 | 30.10 | 31.11 | 29.92 | 30.89 | 2,710,375 | +0.41(+1.34%) |
Jan 19, 2005 | 30.24 | 30.71 | 29.90 | 30.48 | 2,007,654 | +0.41(+1.36%) |
Jan 18, 2005 | 30.56 | 30.80 | 29.90 | 30.07 | 2,187,825 | -0.14(-0.46%) |
Jan 14, 2005 | 30.20 | 30.34 | 29.73 | 30.21 | 1,729,583 | +0.01(+0.02%) |
Jan 13, 2005 | 29.65 | 30.27 | 29.64 | 30.20 | 2,084,165 | +0.71(+2.40%) |
Jan 12, 2005 | 28.72 | 29.65 | 28.68 | 29.49 | 2,378,279 | +0.78(+2.72%) |
Jan 11, 2005 | 28.57 | 28.95 | 28.46 | 28.71 | 2,118,856 | +0.15(+0.54%) |
Jan 10, 2005 | 28.77 | 28.92 | 28.47 | 28.56 | 1,420,112 | +0.26(+0.93%) |
Jan 07, 2005 | 28.73 | 28.73 | 27.86 | 28.30 | 2,072,373 | -0.61(-2.09%) |
Jan 06, 2005 | 27.90 | 28.94 | 27.65 | 28.90 | 1,864,231 | +1.01(+3.61%) |
Jan 05, 2005 | 27.93 | 28.29 | 27.90 | 27.90 | 1,286,560 | -0.03(-0.10%) |
Jan 04, 2005 | 28.10 | 28.37 | 27.68 | 27.93 | 1,502,930 | -0.03(-0.10%) |
Jan 03, 2005 | 29.17 | 29.17 | 27.93 | 27.95 | 1,670,486 | -1.25(-4.29%) |
Dec 31, 2004 | 29.03 | 29.52 | 29.00 | 29.21 | 1,085,137 | +0.02(+0.08%) |
Dec 30, 2004 | 29.31 | 29.31 | 28.99 | 29.19 | 680,781 | -0.20(-0.67%) |
Dec 29, 2004 | 28.79 | 29.46 | 28.57 | 29.38 | 1,477,563 | +0.61(+2.10%) |
Dec 28, 2004 | 28.30 | 28.82 | 28.30 | 28.78 | 1,088,976 | +0.44(+1.57%) |
Dec 27, 2004 | 28.83 | 28.83 | 28.09 | 28.33 | 1,132,716 | -0.52(-1.80%) |
Dec 23, 2004 | 28.57 | 28.95 | 28.49 | 28.85 | 915,935 | +0.42(+1.49%) |
Dec 22, 2004 | 28.80 | 28.93 | 27.90 | 28.43 | 2,033,158 | -0.37(-1.29%) |
Dec 21, 2004 | 28.04 | 28.95 | 27.80 | 28.80 | 2,425,722 | +0.94(+3.38%) |
Dec 20, 2004 | 27.58 | 28.16 | 27.57 | 27.86 | 1,126,683 | +0.26(+0.95%) |
Dec 17, 2004 | 27.56 | 27.71 | 27.44 | 27.60 | 1,439,034 | +0.04(+0.13%) |
Dec 16, 2004 | 27.35 | 27.70 | 27.25 | 27.56 | 1,790,051 | -0.02(-0.08%) |
Dec 15, 2004 | 27.20 | 27.66 | 26.79 | 27.58 | 1,452,060 | +0.53(+1.94%) |
Dec 14, 2004 | 26.69 | 27.12 | 26.63 | 27.06 | 1,515,544 | +0.66(+2.49%) |
Dec 13, 2004 | 26.18 | 26.55 | 26.04 | 26.40 | 844,909 | +0.40(+1.54%) |
Dec 10, 2004 | 26.31 | 26.61 | 25.81 | 26.00 | 1,326,873 | -0.18(-0.67%) |
Dec 09, 2004 | 25.44 | 26.23 | 25.39 | 26.17 | 1,932,789 | +0.96(+3.82%) |
Dec 08, 2004 | 25.22 | 25.60 | 24.69 | 25.21 | 2,066,751 | -0.12(-0.46%) |
Dec 07, 2004 | 25.89 | 25.91 | 25.31 | 25.33 | 1,621,261 | -0.56(-2.17%) |
Dec 06, 2004 | 26.26 | 26.50 | 25.70 | 25.89 | 1,523,223 | -0.19(-0.73%) |
Dec 03, 2004 | 25.39 | 26.16 | 25.31 | 26.08 | 1,709,564 | +0.69(+2.73%) |
Dec 02, 2004 | 25.93 | 26.00 | 24.94 | 25.39 | 2,356,067 | -0.95(-3.60%) |
Dec 01, 2004 | 27.24 | 27.24 | 26.09 | 26.34 | 2,029,593 | -0.98(-3.60%) |
Nov 30, 2004 | 27.66 | 27.89 | 27.17 | 27.32 | 953,094 | -0.15(-0.56%) |
Nov 29, 2004 | 27.68 | 27.80 | 27.06 | 27.47 | 949,255 | -0.20(-0.74%) |
Nov 26, 2004 | 27.60 | 28.07 | 27.55 | 27.68 | 663,916 | +0.09(+0.32%) |
Nov 24, 2004 | 27.09 | 27.66 | 26.36 | 27.59 | 1,569,431 | +0.50(+1.83%) |
Nov 23, 2004 | 26.83 | 27.60 | 26.71 | 27.09 | 2,702,696 | +0.26(+0.95%) |
Nov 22, 2004 | 26.39 | 26.88 | 26.13 | 26.84 | 2,190,156 | +0.38(+1.43%) |
Nov 19, 2004 | 25.78 | 26.69 | 25.73 | 26.46 | 3,496,736 | +0.82(+3.21%) |
Nov 18, 2004 | 24.75 | 25.64 | 24.48 | 25.64 | 3,388,414 | +1.06(+4.33%) |
Nov 17, 2004 | 24.26 | 24.65 | 23.75 | 24.57 | 2,188,236 | +0.44(+1.84%) |
Nov 16, 2004 | 24.42 | 24.58 | 24.05 | 24.13 | 1,143,823 | +0.08(+0.33%) |
Nov 15, 2004 | 24.69 | 24.69 | 23.48 | 24.05 | 2,537,197 | -0.65(-2.63%) |
Nov 12, 2004 | 24.42 | 24.90 | 24.15 | 24.69 | 1,945,404 | +0.36(+1.50%) |
Nov 11, 2004 | 24.50 | 24.61 | 23.94 | 24.33 | 1,780,727 | -0.32(-1.30%) |
Nov 10, 2004 | 23.86 | 24.73 | 23.28 | 24.65 | 2,828,432 | +0.98(+4.13%) |
Nov 09, 2004 | 23.24 | 23.80 | 23.11 | 23.67 | 2,409,405 | +0.15(+0.65%) |
Nov 08, 2004 | 23.88 | 24.02 | 23.26 | 23.52 | 1,922,368 | -0.35(-1.47%) |
Nov 05, 2004 | 24.07 | 24.25 | 23.80 | 23.87 | 1,753,304 | -0.19(-0.79%) |
Nov 04, 2004 | 24.25 | 24.48 | 23.94 | 24.06 | 1,824,330 | -0.15(-0.63%) |
Nov 03, 2004 | 24.36 | 24.55 | 23.74 | 24.21 | 2,342,218 | +0.83(+3.56%) |
Nov 02, 2004 | 24.36 | 24.45 | 23.35 | 23.38 | 2,513,065 | -0.98(-4.01%) |
Nov 01, 2004 | 24.75 | 24.96 | 24.07 | 24.36 | 2,051,669 | -0.29(-1.18%) |
Oct 29, 2004 | 24.09 | 24.67 | 23.89 | 24.65 | 2,005,598 | +0.58(+2.39%) |
Oct 28, 2004 | 25.09 | 25.15 | 23.94 | 24.07 | 4,121,026 | -1.23(-4.87%) |
Oct 27, 2004 | 26.21 | 26.46 | 24.99 | 25.31 | 3,016,007 | -0.90(-3.45%) |
Oct 26, 2004 | 26.26 | 26.46 | 25.84 | 26.21 | 1,253,104 | +0.07(+0.25%) |
Oct 25, 2004 | 26.01 | 26.21 | 25.47 | 26.15 | 1,436,017 | +0.14(+0.53%) |
Oct 22, 2004 | 26.25 | 26.62 | 25.94 | 26.01 | 1,880,685 | -0.25(-0.94%) |
Oct 21, 2004 | 25.82 | 26.40 | 25.55 | 26.26 | 3,631,247 | +0.47(+1.81%) |
Oct 20, 2004 | 23.97 | 25.95 | 23.97 | 25.79 | 4,512,630 | +1.82(+7.61%) |
Oct 19, 2004 | 23.70 | 24.64 | 23.70 | 23.97 | 2,425,447 | +0.12(+0.49%) |
Oct 18, 2004 | 24.07 | 24.32 | 23.65 | 23.85 | 2,429,835 | -0.15(-0.64%) |
Oct 15, 2004 | 24.32 | 24.42 | 23.66 | 24.00 | 1,496,074 | -0.15(-0.60%) |
Oct 14, 2004 | 23.92 | 24.36 | 23.76 | 24.15 | 1,894,533 | +0.56(+2.38%) |
Oct 13, 2004 | 23.59 | 23.73 | 22.89 | 23.59 | 2,882,455 | -0.07(-0.28%) |
Oct 12, 2004 | 24.32 | 24.59 | 23.59 | 23.65 | 2,209,489 | -0.49(-2.02%) |
Oct 11, 2004 | 24.69 | 24.74 | 23.94 | 24.14 | 2,556,667 | -0.54(-2.19%) |
Oct 08, 2004 | 25.02 | 25.18 | 24.65 | 24.68 | 1,876,023 | -0.29(-1.17%) |
Oct 07, 2004 | 25.45 | 25.45 | 24.43 | 24.97 | 2,139,012 | -0.09(-0.38%) |
Oct 06, 2004 | 24.21 | 25.07 | 24.21 | 25.07 | 2,222,790 | +0.99(+4.12%) |
Oct 05, 2004 | 24.54 | 24.75 | 23.97 | 24.07 | 2,619,878 | -0.38(-1.55%) |
Oct 04, 2004 | 24.68 | 24.80 | 24.37 | 24.45 | 1,627,568 | -0.23(-0.92%) |