Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.16 | 35.27 | 34.41 | 34.52 | 7,536,981 | -0.64(-1.83%) |
Sep 29, 2005 | 34.80 | 35.19 | 34.53 | 35.16 | 10,971,925 | +0.37(+1.07%) |
Sep 28, 2005 | 34.79 | 34.91 | 33.66 | 34.79 | 9,028,581 | +0.89(+2.61%) |
Sep 27, 2005 | 33.81 | 34.04 | 33.23 | 33.91 | 7,764,902 | -0.26(-0.75%) |
Sep 26, 2005 | 33.40 | 34.56 | 32.82 | 34.16 | 11,242,889 | +0.77(+2.30%) |
Sep 23, 2005 | 33.39 | 33.60 | 33.03 | 33.39 | 7,804,802 | -0.42(-1.23%) |
Sep 22, 2005 | 33.88 | 33.88 | 32.97 | 33.81 | 11,107,202 | -0.02(-0.07%) |
Sep 21, 2005 | 33.12 | 33.90 | 33.12 | 33.83 | 8,584,900 | +1.04(+3.17%) |
Sep 20, 2005 | 32.79 | 34.09 | 32.73 | 32.79 | 8,965,452 | -0.95(-2.82%) |
Sep 19, 2005 | 33.74 | 34.58 | 33.44 | 33.74 | 17,367,522 | -0.07(-0.22%) |
Sep 16, 2005 | 33.66 | 33.82 | 33.08 | 33.82 | 17,880,208 | +0.89(+2.71%) |
Sep 15, 2005 | 32.68 | 33.06 | 32.39 | 32.93 | 11,795,065 | +0.77(+2.39%) |
Sep 14, 2005 | 30.87 | 32.24 | 30.87 | 32.16 | 13,942,281 | +1.61(+5.27%) |
Sep 13, 2005 | 30.97 | 30.97 | 30.49 | 30.55 | 6,309,512 | -0.42(-1.37%) |
Sep 12, 2005 | 30.88 | 31.04 | 30.69 | 30.97 | 7,034,816 | -0.09(-0.28%) |
Sep 09, 2005 | 30.37 | 31.15 | 30.28 | 31.06 | 10,587,683 | +1.05(+3.51%) |
Sep 08, 2005 | 29.88 | 30.48 | 29.88 | 30.01 | 7,057,635 | +0.39(+1.31%) |
Sep 07, 2005 | 29.59 | 29.77 | 29.51 | 29.62 | 3,354,324 | +0.04(+0.15%) |
Sep 06, 2005 | 30.01 | 30.01 | 29.43 | 29.57 | 4,182,110 | -0.22(-0.74%) |
Sep 02, 2005 | 29.79 | 30.11 | 29.65 | 29.79 | 4,872,570 | -0.16(-0.54%) |
Sep 01, 2005 | 29.46 | 29.99 | 29.42 | 29.95 | 7,888,428 | +0.99(+3.41%) |
Aug 31, 2005 | 28.48 | 28.97 | 28.32 | 28.97 | 4,472,204 | +0.52(+1.83%) |
Aug 30, 2005 | 28.34 | 28.78 | 28.10 | 28.45 | 5,921,991 | -0.31(-1.07%) |
Aug 29, 2005 | 28.67 | 29.03 | 28.70 | 28.75 | 3,562,568 | +0.08(+0.28%) |
Aug 26, 2005 | 28.83 | 28.94 | 28.67 | 28.67 | 2,983,337 | -0.04(-0.13%) |
Aug 25, 2005 | 28.76 | 29.08 | 28.68 | 28.71 | 3,771,770 | +0.13(+0.46%) |
Aug 24, 2005 | 29.46 | 29.61 | 28.51 | 28.58 | 7,251,396 | -0.70(-2.38%) |
Aug 23, 2005 | 29.39 | 29.78 | 29.26 | 29.27 | 4,160,930 | -0.12(-0.42%) |
Aug 22, 2005 | 29.68 | 30.04 | 29.25 | 29.40 | 5,153,235 | -0.11(-0.37%) |
Aug 19, 2005 | 29.41 | 29.60 | 29.28 | 29.51 | 4,056,535 | +0.14(+0.47%) |
Aug 18, 2005 | 29.44 | 29.74 | 29.21 | 29.37 | 4,496,663 | +0.15(+0.50%) |
Aug 17, 2005 | 29.82 | 29.82 | 29.21 | 29.22 | 8,034,910 | -0.67(-2.25%) |
Aug 16, 2005 | 30.05 | 30.51 | 29.86 | 29.90 | 5,822,105 | -0.15(-0.51%) |
Aug 15, 2005 | 30.14 | 30.14 | 29.76 | 30.05 | 5,246,153 | -0.30(-0.99%) |
Aug 12, 2005 | 30.33 | 30.47 | 29.94 | 30.35 | 8,087,927 | +0.09(+0.29%) |
Aug 11, 2005 | 29.49 | 30.35 | 29.48 | 30.26 | 10,330,930 | +1.10(+3.76%) |
Aug 10, 2005 | 29.09 | 29.31 | 28.94 | 29.16 | 5,646,928 | +0.44(+1.53%) |
Aug 09, 2005 | 28.50 | 28.93 | 28.31 | 28.72 | 4,875,029 | +0.21(+0.74%) |
Aug 08, 2005 | 28.66 | 29.20 | 28.45 | 28.51 | 4,729,231 | -0.17(-0.59%) |
Aug 05, 2005 | 29.09 | 29.16 | 28.45 | 28.68 | 4,972,319 | -0.29(-0.99%) |
Aug 04, 2005 | 29.49 | 29.71 | 28.91 | 28.97 | 8,179,615 | -0.43(-1.47%) |
Aug 03, 2005 | 28.29 | 29.47 | 28.29 | 29.40 | 11,039,700 | +1.49(+5.32%) |
Aug 02, 2005 | 27.55 | 28.31 | 27.55 | 27.91 | 5,486,919 | +0.40(+1.46%) |
Aug 01, 2005 | 27.74 | 27.85 | 27.39 | 27.51 | 4,674,710 | +0.03(+0.11%) |
Jul 29, 2005 | 27.85 | 28.12 | 27.46 | 27.48 | 6,039,232 | -0.29(-1.05%) |
Jul 28, 2005 | 27.87 | 27.96 | 27.71 | 27.77 | 4,980,108 | +0.06(+0.21%) |
Jul 27, 2005 | 27.67 | 27.90 | 27.55 | 27.71 | 5,575,327 | +0.34(+1.26%) |
Jul 26, 2005 | 27.69 | 27.70 | 27.25 | 27.37 | 4,720,075 | -0.40(-1.42%) |
Jul 25, 2005 | 28.20 | 28.23 | 27.67 | 27.77 | 4,915,476 | -0.36(-1.28%) |
Jul 22, 2005 | 28.09 | 28.37 | 27.95 | 28.12 | 3,749,087 | +0.07(+0.23%) |
Jul 21, 2005 | 27.71 | 28.34 | 27.71 | 28.06 | 7,724,592 | +0.67(+2.46%) |
Jul 20, 2005 | 27.47 | 27.91 | 27.33 | 27.39 | 7,424,933 | +0.17(+0.62%) |
Jul 19, 2005 | 27.00 | 27.39 | 26.75 | 27.22 | 3,805,247 | +0.23(+0.84%) |
Jul 18, 2005 | 26.98 | 27.28 | 26.91 | 26.99 | 4,661,455 | +0.01(+0.05%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.98 | 26.98 | 7,733,611 | -0.37(-1.36%) |
Jul 14, 2005 | 27.95 | 28.07 | 27.30 | 27.35 | 6,732,151 | -0.49(-1.76%) |
Jul 13, 2005 | 28.07 | 28.11 | 27.80 | 27.84 | 4,885,961 | -0.31(-1.09%) |
Jul 12, 2005 | 28.53 | 28.60 | 28.08 | 28.15 | 5,170,589 | -0.15(-0.52%) |
Jul 11, 2005 | 27.99 | 28.48 | 27.85 | 28.29 | 5,376,784 | +0.45(+1.60%) |
Jul 08, 2005 | 27.96 | 28.31 | 27.80 | 27.85 | 4,852,756 | -0.04(-0.16%) |
Jul 07, 2005 | 28.18 | 28.36 | 27.69 | 27.89 | 6,111,789 | -0.10(-0.37%) |
Jul 06, 2005 | 27.96 | 28.40 | 27.94 | 27.99 | 5,030,939 | +0.17(+0.61%) |
Jul 05, 2005 | 28.18 | 28.23 | 27.78 | 27.82 | 6,507,645 | -0.67(-2.34%) |
Jul 01, 2005 | 28.50 | 28.72 | 27.80 | 28.49 | 5,510,011 | -0.07(-0.26%) |
Jun 30, 2005 | 29.07 | 29.17 | 28.47 | 28.56 | 5,005,524 | -0.51(-1.76%) |
Jun 29, 2005 | 28.24 | 29.17 | 28.23 | 29.08 | 5,517,390 | +0.81(+2.87%) |
Jun 28, 2005 | 28.42 | 28.46 | 28.08 | 28.26 | 5,062,094 | -0.34(-1.18%) |
Jun 27, 2005 | 29.05 | 29.06 | 28.59 | 28.60 | 4,610,897 | -0.46(-1.59%) |
Jun 24, 2005 | 29.02 | 29.49 | 28.65 | 29.06 | 6,694,027 | +0.15(+0.51%) |
Jun 23, 2005 | 28.90 | 29.52 | 28.86 | 28.91 | 5,594,047 | +0.01(+0.05%) |
Jun 22, 2005 | 28.93 | 28.97 | 28.65 | 28.90 | 3,341,206 | -0.02(-0.08%) |
Jun 21, 2005 | 28.65 | 29.13 | 28.37 | 28.92 | 5,620,283 | +0.13(+0.46%) |
Jun 20, 2005 | 29.22 | 29.43 | 28.74 | 28.79 | 5,305,319 | -0.48(-1.63%) |
Jun 17, 2005 | 29.27 | 29.51 | 29.08 | 29.27 | 8,151,330 | +0.20(+0.68%) |
Jun 16, 2005 | 28.49 | 29.16 | 28.49 | 29.07 | 8,414,642 | +0.97(+3.46%) |
Jun 15, 2005 | 27.99 | 28.29 | 27.88 | 28.09 | 5,196,551 | +0.23(+0.81%) |
Jun 14, 2005 | 28.20 | 28.20 | 27.58 | 27.87 | 5,960,798 | -0.33(-1.17%) |
Jun 13, 2005 | 28.03 | 28.40 | 27.82 | 28.20 | 10,382,991 | +0.34(+1.21%) |
Jun 10, 2005 | 27.03 | 27.99 | 26.84 | 27.86 | 8,477,498 | +0.88(+3.25%) |
Jun 09, 2005 | 26.89 | 27.33 | 26.62 | 26.98 | 6,078,995 | +0.09(+0.33%) |
Jun 08, 2005 | 27.07 | 27.36 | 26.80 | 26.89 | 7,231,583 | -0.10(-0.35%) |
Jun 07, 2005 | 27.53 | 27.53 | 26.99 | 26.99 | 6,217,551 | -0.53(-1.94%) |
Jun 06, 2005 | 28.21 | 28.25 | 27.50 | 27.52 | 6,168,360 | -0.32(-1.16%) |
Jun 03, 2005 | 27.84 | 28.18 | 27.70 | 27.85 | 6,892,707 | +0.29(+1.06%) |
Jun 02, 2005 | 27.88 | 28.43 | 27.51 | 27.55 | 9,513,939 | -0.08(-0.29%) |
Jun 01, 2005 | 27.30 | 27.80 | 27.11 | 27.63 | 7,572,235 | +0.38(+1.40%) |
May 31, 2005 | 26.89 | 27.44 | 26.79 | 27.25 | 8,283,737 | -0.26(-0.93%) |
May 27, 2005 | 26.84 | 27.59 | 26.79 | 27.51 | 5,986,487 | +0.80(+2.99%) |
May 26, 2005 | 26.85 | 26.96 | 26.70 | 26.71 | 3,483,452 | -0.14(-0.52%) |
May 25, 2005 | 27.06 | 27.09 | 26.58 | 26.85 | 5,393,454 | -0.06(-0.22%) |
May 24, 2005 | 26.52 | 27.01 | 26.49 | 26.91 | 6,873,030 | +0.63(+2.39%) |
May 23, 2005 | 25.92 | 26.87 | 25.83 | 26.28 | 6,886,558 | +0.35(+1.35%) |
May 20, 2005 | 26.18 | 26.19 | 25.83 | 25.93 | 5,580,656 | -0.41(-1.56%) |
May 19, 2005 | 26.42 | 26.48 | 26.00 | 26.34 | 5,962,848 | -0.08(-0.30%) |
May 18, 2005 | 26.05 | 26.69 | 26.05 | 26.42 | 6,414,181 | +0.43(+1.66%) |
May 17, 2005 | 25.79 | 26.09 | 25.78 | 25.99 | 8,697,221 | +0.30(+1.17%) |
May 16, 2005 | 25.81 | 26.17 | 25.54 | 25.69 | 9,609,726 | -0.15(-0.59%) |
May 13, 2005 | 26.35 | 26.65 | 25.65 | 25.84 | 9,732,295 | -0.57(-2.16%) |
May 12, 2005 | 26.98 | 27.09 | 26.32 | 26.41 | 7,550,372 | -0.80(-2.93%) |
May 11, 2005 | 27.37 | 27.60 | 27.00 | 27.21 | 5,997,282 | -0.26(-0.93%) |
May 10, 2005 | 28.04 | 28.18 | 27.38 | 27.47 | 5,019,598 | -0.56(-1.98%) |
May 09, 2005 | 27.90 | 28.06 | 27.72 | 28.02 | 2,978,008 | +0.12(+0.45%) |
May 06, 2005 | 27.88 | 27.99 | 27.56 | 27.90 | 4,706,684 | -0.26(-0.91%) |
May 05, 2005 | 28.44 | 28.45 | 28.01 | 28.15 | 4,366,169 | -0.29(-1.00%) |
May 04, 2005 | 28.20 | 28.46 | 28.02 | 28.44 | 6,359,660 | +0.54(+1.94%) |
May 03, 2005 | 27.50 | 27.95 | 27.41 | 27.90 | 6,432,765 | +0.29(+1.06%) |
May 02, 2005 | 27.70 | 27.73 | 27.34 | 27.60 | 4,994,319 | -0.18(-0.66%) |
Apr 29, 2005 | 27.11 | 27.98 | 27.11 | 27.79 | 11,552,386 | +0.83(+3.09%) |
Apr 28, 2005 | 27.33 | 27.37 | 26.54 | 26.95 | 12,929,889 | -0.64(-2.31%) |
Apr 27, 2005 | 28.25 | 28.54 | 27.15 | 27.59 | 19,206,470 | -1.87(-6.34%) |
Apr 26, 2005 | 30.46 | 30.47 | 29.44 | 29.46 | 5,683,139 | -0.49(-1.64%) |
Apr 25, 2005 | 29.79 | 29.95 | 29.41 | 29.95 | 4,362,343 | +0.14(+0.47%) |
Apr 22, 2005 | 30.02 | 30.22 | 29.52 | 29.81 | 5,822,378 | -0.03(-0.10%) |
Apr 21, 2005 | 30.18 | 30.34 | 29.71 | 29.84 | 5,749,137 | -0.33(-1.09%) |
Apr 20, 2005 | 30.52 | 30.82 | 30.01 | 30.17 | 6,291,749 | -0.46(-1.51%) |
Apr 19, 2005 | 30.00 | 30.74 | 29.87 | 30.63 | 6,256,631 | +0.73(+2.45%) |
Apr 18, 2005 | 29.13 | 30.00 | 29.13 | 29.90 | 6,374,828 | +0.79(+2.72%) |
Apr 15, 2005 | 29.64 | 29.83 | 28.98 | 29.10 | 6,589,222 | -0.32(-1.09%) |
Apr 14, 2005 | 29.93 | 30.02 | 29.13 | 29.43 | 9,212,777 | -0.90(-2.97%) |
Apr 13, 2005 | 30.62 | 30.80 | 30.19 | 30.33 | 4,632,487 | -0.27(-0.89%) |
Apr 12, 2005 | 30.59 | 30.69 | 30.06 | 30.60 | 5,789,857 | -0.03(-0.10%) |
Apr 11, 2005 | 30.95 | 31.00 | 30.55 | 30.63 | 3,645,648 | -0.10(-0.31%) |
Apr 08, 2005 | 30.80 | 31.07 | 30.56 | 30.72 | 3,346,262 | -0.18(-0.57%) |
Apr 07, 2005 | 30.91 | 31.14 | 30.72 | 30.90 | 2,973,635 | +0.04(+0.14%) |
Apr 06, 2005 | 30.77 | 31.04 | 30.55 | 30.85 | 3,436,993 | +0.29(+0.93%) |
Apr 05, 2005 | 30.67 | 30.98 | 30.49 | 30.57 | 3,347,628 | -0.04(-0.12%) |
Apr 04, 2005 | 30.93 | 30.93 | 30.39 | 30.61 | 4,824,608 | -0.46(-1.48%) |
Apr 01, 2005 | 30.74 | 31.18 | 30.45 | 31.07 | 5,949,867 | +0.15(+0.47%) |
Mar 31, 2005 | 31.25 | 31.46 | 30.91 | 30.92 | 6,332,468 | -0.12(-0.38%) |
Mar 30, 2005 | 30.47 | 31.12 | 30.45 | 31.04 | 6,007,940 | +0.68(+2.24%) |
Mar 29, 2005 | 30.33 | 30.82 | 30.31 | 30.36 | 7,535,888 | -0.16(-0.53%) |
Mar 28, 2005 | 30.52 | 30.96 | 30.50 | 30.52 | 6,788,994 | -0.07(-0.22%) |
Mar 24, 2005 | 30.74 | 31.02 | 30.50 | 30.58 | 4,963,437 | -0.05(-0.17%) |
Mar 23, 2005 | 31.54 | 31.54 | 30.63 | 30.63 | 9,313,483 | -0.62(-1.99%) |
Mar 22, 2005 | 31.94 | 32.30 | 31.25 | 31.26 | 6,844,881 | -0.59(-1.86%) |
Mar 21, 2005 | 32.00 | 32.10 | 31.77 | 31.85 | 5,357,517 | -0.91(-2.77%) |
Mar 18, 2005 | 32.57 | 32.79 | 32.40 | 32.76 | 5,608,395 | +0.09(+0.27%) |
Mar 17, 2005 | 32.51 | 32.85 | 32.25 | 32.67 | 5,200,924 | -0.22(-0.67%) |
Mar 16, 2005 | 33.25 | 33.50 | 32.73 | 32.89 | 5,642,282 | -0.13(-0.40%) |
Mar 15, 2005 | 33.30 | 33.38 | 32.94 | 33.02 | 3,849,793 | -0.12(-0.38%) |
Mar 14, 2005 | 33.18 | 33.19 | 32.61 | 33.14 | 5,526,818 | -0.29(-0.85%) |
Mar 11, 2005 | 33.50 | 34.10 | 33.28 | 33.43 | 4,816,136 | -0.04(-0.13%) |
Mar 10, 2005 | 33.88 | 34.00 | 33.17 | 33.47 | 6,595,917 | -0.37(-1.08%) |
Mar 09, 2005 | 33.59 | 34.13 | 33.59 | 33.84 | 8,273,762 | +0.28(+0.83%) |
Mar 08, 2005 | 32.88 | 33.89 | 32.87 | 33.56 | 8,523,547 | +1.00(+3.08%) |
Mar 07, 2005 | 32.75 | 32.92 | 32.49 | 32.56 | 4,035,355 | -0.10(-0.31%) |
Mar 04, 2005 | 32.20 | 32.84 | 32.16 | 32.66 | 5,996,189 | +0.84(+2.64%) |
Mar 03, 2005 | 32.20 | 32.20 | 31.76 | 31.82 | 4,911,923 | -0.45(-1.41%) |
Mar 02, 2005 | 32.13 | 32.33 | 31.75 | 32.27 | 7,071,300 | +0.04(+0.11%) |
Mar 01, 2005 | 32.58 | 32.62 | 32.11 | 32.24 | 6,113,156 | -0.70(-2.11%) |
Feb 28, 2005 | 32.93 | 33.12 | 32.76 | 32.93 | 6,096,895 | +0.13(+0.40%) |
Feb 25, 2005 | 32.79 | 33.11 | 32.59 | 32.80 | 4,884,048 | +0.09(+0.27%) |
Feb 24, 2005 | 32.93 | 32.93 | 32.30 | 32.71 | 5,918,712 | -0.02(-0.07%) |
Feb 23, 2005 | 32.20 | 32.81 | 31.94 | 32.73 | 8,156,659 | +0.17(+0.52%) |
Feb 22, 2005 | 31.76 | 32.57 | 31.36 | 32.57 | 12,062,750 | +1.49(+4.78%) |
Feb 18, 2005 | 31.23 | 31.31 | 31.04 | 31.08 | 4,169,265 | -0.12(-0.38%) |
Feb 17, 2005 | 30.96 | 31.32 | 30.96 | 31.20 | 6,314,158 | +0.07(+0.21%) |
Feb 16, 2005 | 30.88 | 31.32 | 30.64 | 31.13 | 6,949,550 | +0.15(+0.47%) |
Feb 15, 2005 | 30.88 | 31.18 | 30.70 | 30.99 | 6,004,251 | +0.10(+0.33%) |
Feb 14, 2005 | 31.18 | 31.25 | 30.87 | 30.88 | 6,277,948 | +0.05(+0.17%) |
Feb 11, 2005 | 30.65 | 30.91 | 30.39 | 30.83 | 8,323,364 | +0.54(+1.79%) |
Feb 10, 2005 | 29.92 | 30.39 | 29.78 | 30.29 | 10,364,954 | +0.65(+2.20%) |
Feb 09, 2005 | 29.47 | 29.74 | 29.32 | 29.64 | 9,070,941 | +0.07(+0.25%) |
Feb 08, 2005 | 29.41 | 29.77 | 29.38 | 29.57 | 9,096,083 | -0.10(-0.35%) |
Feb 07, 2005 | 30.44 | 30.55 | 29.47 | 29.67 | 9,761,263 | -0.61(-2.03%) |
Feb 04, 2005 | 29.92 | 30.29 | 29.68 | 30.28 | 6,358,977 | +0.37(+1.22%) |
Feb 03, 2005 | 30.00 | 30.10 | 29.71 | 29.92 | 6,799,106 | -0.50(-1.64%) |
Feb 02, 2005 | 30.36 | 30.58 | 30.06 | 30.41 | 4,332,828 | +0.09(+0.29%) |
Feb 01, 2005 | 30.35 | 30.54 | 30.14 | 30.33 | 5,152,962 | -0.11(-0.36%) |
Jan 31, 2005 | 30.74 | 30.74 | 30.28 | 30.44 | 5,706,915 | -0.30(-0.98%) |
Jan 28, 2005 | 30.93 | 31.03 | 30.50 | 30.74 | 4,459,496 | -0.07(-0.24%) |
Jan 27, 2005 | 30.58 | 31.04 | 30.52 | 30.81 | 4,739,479 | +0.04(+0.14%) |
Jan 26, 2005 | 30.74 | 30.96 | 30.69 | 30.77 | 3,866,327 | +0.31(+1.01%) |
Jan 25, 2005 | 30.89 | 30.89 | 30.45 | 30.46 | 5,543,216 | -0.42(-1.37%) |
Jan 24, 2005 | 31.29 | 31.42 | 30.84 | 30.88 | 5,568,768 | -0.22(-0.71%) |
Jan 21, 2005 | 30.66 | 31.34 | 30.66 | 31.10 | 7,426,983 | +0.54(+1.77%) |
Jan 20, 2005 | 30.80 | 31.03 | 30.56 | 30.56 | 5,243,557 | -0.41(-1.32%) |
Jan 19, 2005 | 31.33 | 31.42 | 30.63 | 30.97 | 5,671,934 | -0.10(-0.33%) |
Jan 18, 2005 | 30.59 | 31.11 | 30.44 | 31.07 | 5,758,019 | +0.43(+1.41%) |
Jan 14, 2005 | 30.66 | 30.90 | 30.58 | 30.64 | 4,230,072 | -0.31(-0.99%) |
Jan 13, 2005 | 31.30 | 31.30 | 30.85 | 30.95 | 5,510,695 | -0.35(-1.12%) |
Jan 12, 2005 | 31.47 | 31.58 | 31.14 | 31.30 | 8,155,702 | +0.24(+0.78%) |
Jan 11, 2005 | 30.69 | 31.14 | 30.63 | 31.06 | 7,815,733 | +0.57(+1.87%) |
Jan 10, 2005 | 30.61 | 30.82 | 30.28 | 30.49 | 7,139,758 | +0.12(+0.39%) |
Jan 07, 2005 | 30.71 | 31.06 | 30.28 | 30.37 | 7,931,470 | -0.07(-0.24%) |
Jan 06, 2005 | 30.48 | 30.95 | 30.20 | 30.44 | 6,823,702 | -0.05(-0.17%) |
Jan 05, 2005 | 30.74 | 31.07 | 30.45 | 30.50 | 7,017,872 | +0.07(+0.24%) |
Jan 04, 2005 | 31.03 | 31.24 | 30.33 | 30.42 | 14,727,434 | -0.58(-1.87%) |
Jan 03, 2005 | 32.05 | 32.05 | 30.90 | 31.00 | 12,437,153 | -1.50(-4.62%) |
Dec 31, 2004 | 32.60 | 32.79 | 32.46 | 32.50 | 3,176,277 | -0.10(-0.29%) |
Dec 30, 2004 | 32.52 | 32.86 | 32.46 | 32.60 | 4,592,450 | +0.08(+0.25%) |
Dec 29, 2004 | 32.20 | 32.53 | 32.03 | 32.52 | 4,861,911 | -0.19(-0.58%) |
Dec 28, 2004 | 32.94 | 33.06 | 32.43 | 32.71 | 3,538,382 | -0.26(-0.78%) |
Dec 27, 2004 | 33.01 | 33.21 | 32.85 | 32.96 | 3,821,234 | +0.05(+0.16%) |
Dec 23, 2004 | 32.86 | 33.16 | 32.79 | 32.91 | 2,948,629 | +0.18(+0.54%) |
Dec 22, 2004 | 33.28 | 33.28 | 32.49 | 32.73 | 5,919,942 | -0.53(-1.58%) |
Dec 21, 2004 | 33.56 | 33.57 | 33.08 | 33.26 | 6,825,341 | +0.40(+1.20%) |
Dec 20, 2004 | 33.04 | 33.25 | 32.79 | 32.87 | 4,209,165 | +0.19(+0.58%) |
Dec 17, 2004 | 32.64 | 33.06 | 32.64 | 32.68 | 7,402,114 | -0.12(-0.38%) |
Dec 16, 2004 | 33.30 | 33.44 | 32.52 | 32.80 | 9,661,924 | -0.68(-2.03%) |
Dec 15, 2004 | 33.72 | 33.96 | 33.46 | 33.48 | 6,543,856 | +0.06(+0.18%) |
Dec 14, 2004 | 33.26 | 33.45 | 32.83 | 33.42 | 8,341,128 | +0.09(+0.26%) |
Dec 13, 2004 | 32.77 | 33.33 | 32.76 | 33.33 | 6,421,560 | +0.71(+2.18%) |
Dec 10, 2004 | 32.57 | 33.14 | 32.52 | 32.62 | 5,528,048 | -0.27(-0.82%) |
Dec 09, 2004 | 32.51 | 33.01 | 32.33 | 32.90 | 6,722,039 | +0.14(+0.42%) |
Dec 08, 2004 | 31.47 | 32.82 | 31.47 | 32.76 | 14,236,611 | -0.40(-1.21%) |
Dec 07, 2004 | 33.57 | 33.80 | 33.15 | 33.16 | 6,981,662 | -0.47(-1.39%) |
Dec 06, 2004 | 33.63 | 33.91 | 33.30 | 33.63 | 6,589,495 | -0.31(-0.93%) |
Dec 03, 2004 | 33.30 | 34.58 | 33.03 | 33.94 | 10,434,506 | +0.37(+1.11%) |
Dec 02, 2004 | 34.40 | 34.72 | 33.15 | 33.57 | 11,211,597 | -0.95(-2.76%) |
Dec 01, 2004 | 34.82 | 35.12 | 34.52 | 34.52 | 7,768,455 | -0.13(-0.38%) |
Nov 30, 2004 | 35.53 | 35.72 | 34.62 | 34.65 | 12,023,260 | -1.36(-3.78%) |
Nov 29, 2004 | 35.78 | 36.36 | 35.68 | 36.01 | 7,506,373 | +0.16(+0.45%) |
Nov 26, 2004 | 35.04 | 36.06 | 34.91 | 35.85 | 4,395,957 | +0.82(+2.34%) |
Nov 24, 2004 | 35.53 | 35.68 | 34.97 | 35.03 | 7,493,801 | -0.35(-0.99%) |
Nov 23, 2004 | 36.15 | 36.15 | 35.36 | 35.38 | 7,337,345 | -0.76(-2.11%) |
Nov 22, 2004 | 35.87 | 36.22 | 35.76 | 36.15 | 6,025,157 | +0.16(+0.45%) |
Nov 19, 2004 | 35.85 | 36.22 | 35.65 | 35.98 | 8,934,297 | +0.40(+1.11%) |
Nov 18, 2004 | 36.04 | 36.27 | 35.36 | 35.59 | 8,619,881 | -0.67(-1.86%) |
Nov 17, 2004 | 36.55 | 36.58 | 36.25 | 36.26 | 7,404,300 | +0.26(+0.71%) |
Nov 16, 2004 | 35.81 | 36.38 | 35.81 | 36.01 | 8,196,422 | +0.23(+0.65%) |
Nov 15, 2004 | 36.34 | 36.41 | 35.65 | 35.77 | 5,998,785 | -0.56(-1.55%) |
Nov 12, 2004 | 35.75 | 36.34 | 35.34 | 36.34 | 7,880,776 | +0.78(+2.18%) |
Nov 11, 2004 | 35.46 | 35.71 | 35.24 | 35.56 | 5,056,218 | +0.18(+0.50%) |
Nov 10, 2004 | 35.85 | 35.86 | 35.04 | 35.38 | 9,149,237 | -0.49(-1.37%) |
Nov 09, 2004 | 35.54 | 36.29 | 35.54 | 35.87 | 7,634,134 | +0.03(+0.08%) |
Nov 08, 2004 | 35.86 | 36.12 | 35.49 | 35.85 | 6,922,085 | -0.05(-0.14%) |
Nov 05, 2004 | 34.69 | 35.93 | 34.66 | 35.90 | 8,518,764 | +0.81(+2.32%) |
Nov 04, 2004 | 35.46 | 35.52 | 34.78 | 35.08 | 8,185,901 | +0.69(+2.00%) |
Nov 03, 2004 | 34.18 | 34.45 | 33.96 | 34.40 | 5,953,419 | +0.87(+2.60%) |
Nov 02, 2004 | 34.02 | 34.02 | 32.98 | 33.53 | 9,480,598 | -0.74(-2.16%) |
Nov 01, 2004 | 34.78 | 34.98 | 34.10 | 34.26 | 6,872,893 | -0.51(-1.47%) |
Oct 29, 2004 | 34.40 | 34.92 | 33.98 | 34.78 | 5,832,490 | +0.72(+2.11%) |
Oct 28, 2004 | 34.11 | 34.81 | 33.81 | 34.06 | 6,328,779 | -0.19(-0.56%) |
Oct 27, 2004 | 35.05 | 35.19 | 34.04 | 34.25 | 8,209,813 | -0.72(-2.07%) |
Oct 26, 2004 | 34.81 | 34.97 | 34.42 | 34.97 | 7,562,260 | +0.10(+0.27%) |
Oct 25, 2004 | 34.16 | 34.95 | 34.14 | 34.88 | 9,295,309 | +1.13(+3.34%) |
Oct 22, 2004 | 34.10 | 34.21 | 33.48 | 33.75 | 5,338,934 | -0.21(-0.62%) |
Oct 21, 2004 | 33.66 | 34.21 | 33.55 | 33.96 | 6,678,313 | +0.15(+0.45%) |
Oct 20, 2004 | 33.47 | 34.02 | 33.47 | 33.81 | 8,378,021 | +1.03(+3.15%) |
Oct 19, 2004 | 33.01 | 33.22 | 32.78 | 32.78 | 5,262,960 | +0.03(+0.09%) |
Oct 18, 2004 | 33.15 | 33.17 | 32.35 | 32.75 | 7,081,001 | -0.02(-0.07%) |
Oct 15, 2004 | 32.79 | 33.13 | 32.62 | 32.77 | 7,213,956 | +0.48(+1.47%) |
Oct 14, 2004 | 32.40 | 32.51 | 32.01 | 32.30 | 5,579,426 | +0.12(+0.36%) |
Oct 13, 2004 | 32.13 | 32.33 | 31.55 | 32.18 | 11,600,758 | -0.39(-1.19%) |
Oct 12, 2004 | 32.93 | 32.96 | 32.48 | 32.57 | 6,496,441 | -0.98(-2.92%) |
Oct 11, 2004 | 33.81 | 33.85 | 33.26 | 33.55 | 4,553,780 | -0.30(-0.89%) |
Oct 08, 2004 | 34.03 | 34.35 | 33.85 | 33.85 | 7,637,277 | +0.48(+1.43%) |
Oct 07, 2004 | 33.74 | 33.85 | 33.32 | 33.37 | 5,229,756 | -0.37(-1.08%) |
Oct 06, 2004 | 33.23 | 33.85 | 33.23 | 33.74 | 5,958,065 | +0.23(+0.68%) |
Oct 05, 2004 | 32.92 | 33.66 | 32.75 | 33.51 | 6,685,555 | +0.84(+2.58%) |
Oct 04, 2004 | 32.29 | 32.90 | 32.08 | 32.67 | 7,415,231 | -0.29(-0.89%) |