Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.62 | 34.95 | 34.39 | 34.93 | 4,104,838 | -0.18(-0.52%) |
Sep 29, 2005 | 35.31 | 35.31 | 34.79 | 35.11 | 3,741,805 | -0.36(-1.01%) |
Sep 28, 2005 | 35.50 | 35.59 | 35.26 | 35.47 | 2,070,485 | -0.02(-0.07%) |
Sep 27, 2005 | 35.39 | 35.70 | 35.28 | 35.49 | 2,101,846 | +0.01(+0.02%) |
Sep 26, 2005 | 35.79 | 35.94 | 35.35 | 35.48 | 1,996,345 | -0.16(-0.44%) |
Sep 23, 2005 | 35.64 | 35.82 | 35.24 | 35.64 | 2,551,463 | -0.23(-0.65%) |
Sep 22, 2005 | 35.58 | 36.14 | 35.58 | 35.88 | 2,549,929 | +0.06(+0.16%) |
Sep 21, 2005 | 35.78 | 36.01 | 35.51 | 35.82 | 3,149,531 | +0.02(+0.07%) |
Sep 20, 2005 | 35.88 | 36.21 | 35.70 | 35.80 | 2,958,981 | -0.02(-0.05%) |
Sep 19, 2005 | 35.81 | 36.59 | 35.75 | 35.81 | 2,597,140 | -0.90(-2.46%) |
Sep 16, 2005 | 36.29 | 36.76 | 36.23 | 36.72 | 4,134,495 | +0.59(+1.62%) |
Sep 15, 2005 | 35.79 | 36.14 | 35.74 | 36.13 | 2,235,129 | +0.44(+1.23%) |
Sep 14, 2005 | 36.00 | 36.11 | 35.67 | 35.69 | 2,840,697 | -0.31(-0.86%) |
Sep 13, 2005 | 36.14 | 36.29 | 35.85 | 36.00 | 2,861,661 | -0.33(-0.90%) |
Sep 12, 2005 | 36.20 | 36.38 | 36.09 | 36.33 | 2,608,048 | +0.14(+0.39%) |
Sep 09, 2005 | 35.91 | 36.22 | 35.79 | 36.19 | 2,143,433 | +0.28(+0.78%) |
Sep 08, 2005 | 36.49 | 36.50 | 35.90 | 35.91 | 2,577,028 | -0.52(-1.42%) |
Sep 07, 2005 | 36.76 | 36.76 | 36.36 | 36.42 | 2,212,802 | -0.46(-1.24%) |
Sep 06, 2005 | 36.53 | 36.91 | 36.50 | 36.88 | 3,304,460 | +0.52(+1.44%) |
Sep 02, 2005 | 36.36 | 36.71 | 36.20 | 36.36 | 3,056,813 | -0.13(-0.37%) |
Sep 01, 2005 | 36.57 | 36.59 | 36.36 | 36.49 | 2,782,918 | -0.07(-0.19%) |
Aug 31, 2005 | 36.34 | 36.56 | 36.05 | 36.56 | 2,399,602 | +0.23(+0.65%) |
Aug 30, 2005 | 36.28 | 36.38 | 35.97 | 36.33 | 2,772,351 | -0.09(-0.26%) |
Aug 29, 2005 | 36.09 | 36.52 | 35.95 | 36.42 | 2,535,782 | +0.09(+0.24%) |
Aug 26, 2005 | 36.29 | 36.44 | 36.05 | 36.34 | 2,619,638 | +0.00(+0.00%) |
Aug 25, 2005 | 35.94 | 36.34 | 35.94 | 36.34 | 3,433,822 | +0.38(+1.06%) |
Aug 24, 2005 | 36.32 | 36.32 | 35.87 | 35.95 | 2,409,317 | -0.42(-1.16%) |
Aug 23, 2005 | 36.54 | 36.64 | 36.38 | 36.38 | 2,823,482 | -0.18(-0.50%) |
Aug 22, 2005 | 36.64 | 36.82 | 36.25 | 36.56 | 3,656,926 | -0.51(-1.38%) |
Aug 19, 2005 | 37.19 | 37.22 | 37.07 | 37.07 | 2,131,502 | -0.12(-0.32%) |
Aug 18, 2005 | 36.83 | 37.27 | 36.81 | 37.19 | 2,067,077 | +0.35(+0.96%) |
Aug 17, 2005 | 37.08 | 37.12 | 36.82 | 36.83 | 1,454,521 | -0.25(-0.66%) |
Aug 16, 2005 | 37.43 | 37.47 | 37.08 | 37.08 | 1,944,361 | -0.36(-0.96%) |
Aug 15, 2005 | 37.00 | 37.45 | 36.83 | 37.44 | 1,804,090 | +0.41(+1.11%) |
Aug 12, 2005 | 36.96 | 37.20 | 36.82 | 37.03 | 1,734,892 | +0.06(+0.17%) |
Aug 11, 2005 | 36.82 | 36.99 | 36.61 | 36.96 | 3,022,554 | +0.50(+1.37%) |
Aug 10, 2005 | 36.58 | 36.81 | 36.24 | 36.46 | 2,092,131 | -0.11(-0.30%) |
Aug 09, 2005 | 36.46 | 36.66 | 36.35 | 36.58 | 1,624,959 | +0.14(+0.39%) |
Aug 08, 2005 | 36.54 | 36.67 | 36.44 | 36.44 | 1,426,399 | -0.10(-0.27%) |
Aug 05, 2005 | 36.67 | 36.69 | 36.48 | 36.54 | 2,538,509 | -0.18(-0.50%) |
Aug 04, 2005 | 37.01 | 37.11 | 36.67 | 36.72 | 2,191,838 | -0.32(-0.87%) |
Aug 03, 2005 | 37.20 | 37.33 | 36.93 | 37.04 | 2,149,739 | -0.28(-0.74%) |
Aug 02, 2005 | 37.37 | 37.53 | 37.23 | 37.32 | 1,616,267 | +0.00(+0.00%) |
Aug 01, 2005 | 37.42 | 37.69 | 37.27 | 37.32 | 1,678,136 | -0.09(-0.25%) |
Jul 29, 2005 | 37.29 | 37.68 | 37.27 | 37.41 | 2,013,218 | -0.12(-0.33%) |
Jul 28, 2005 | 37.33 | 37.69 | 37.24 | 37.53 | 1,855,392 | +0.32(+0.87%) |
Jul 27, 2005 | 37.23 | 37.25 | 36.99 | 37.21 | 1,665,524 | +0.22(+0.60%) |
Jul 26, 2005 | 37.22 | 37.30 | 36.74 | 36.99 | 4,096,146 | -0.35(-0.93%) |
Jul 25, 2005 | 37.77 | 37.81 | 37.04 | 37.33 | 3,924,855 | -0.44(-1.17%) |
Jul 22, 2005 | 37.14 | 38.13 | 37.01 | 37.77 | 4,091,033 | +0.90(+2.43%) |
Jul 21, 2005 | 37.51 | 37.51 | 36.67 | 36.88 | 2,275,864 | -0.15(-0.41%) |
Jul 20, 2005 | 36.55 | 37.34 | 36.48 | 37.03 | 2,053,271 | +0.38(+1.02%) |
Jul 19, 2005 | 36.77 | 36.90 | 36.53 | 36.65 | 2,079,519 | +0.01(+0.03%) |
Jul 18, 2005 | 36.45 | 36.70 | 36.44 | 36.64 | 1,428,273 | +0.16(+0.43%) |
Jul 15, 2005 | 36.79 | 36.98 | 36.46 | 36.48 | 1,880,617 | -0.30(-0.81%) |
Jul 14, 2005 | 36.64 | 36.90 | 36.55 | 36.78 | 1,786,024 | +0.37(+1.02%) |
Jul 13, 2005 | 36.35 | 36.54 | 36.34 | 36.41 | 2,217,063 | +0.11(+0.31%) |
Jul 12, 2005 | 36.38 | 36.57 | 36.29 | 36.30 | 2,219,449 | -0.03(-0.08%) |
Jul 11, 2005 | 36.17 | 36.35 | 36.03 | 36.33 | 3,221,627 | +0.37(+1.03%) |
Jul 08, 2005 | 35.91 | 36.08 | 35.79 | 35.96 | 4,204,204 | +0.05(+0.15%) |
Jul 07, 2005 | 35.86 | 36.05 | 35.75 | 35.91 | 3,108,455 | -0.26(-0.71%) |
Jul 06, 2005 | 37.12 | 37.20 | 36.14 | 36.17 | 3,378,771 | -0.87(-2.36%) |
Jul 05, 2005 | 37.05 | 37.22 | 36.75 | 37.04 | 3,224,183 | +0.00(+0.00%) |
Jul 01, 2005 | 36.90 | 37.15 | 36.87 | 37.04 | 1,886,923 | +0.32(+0.86%) |
Jun 30, 2005 | 37.19 | 37.26 | 36.71 | 36.72 | 2,471,697 | -0.47(-1.26%) |
Jun 29, 2005 | 37.14 | 37.32 | 36.96 | 37.19 | 1,985,437 | +0.09(+0.25%) |
Jun 28, 2005 | 36.85 | 37.26 | 36.80 | 37.10 | 2,287,624 | +0.36(+0.99%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.66 | 36.73 | 2,831,834 | -0.12(-0.32%) |
Jun 24, 2005 | 37.07 | 37.17 | 36.81 | 36.85 | 4,285,844 | -0.40(-1.09%) |
Jun 23, 2005 | 37.78 | 37.81 | 37.26 | 37.26 | 2,309,781 | -0.46(-1.23%) |
Jun 22, 2005 | 37.96 | 38.09 | 37.69 | 37.72 | 3,869,292 | -0.09(-0.23%) |
Jun 21, 2005 | 38.11 | 38.14 | 37.70 | 37.81 | 2,450,904 | -0.27(-0.71%) |
Jun 20, 2005 | 38.27 | 38.40 | 38.08 | 38.08 | 2,093,495 | -0.21(-0.55%) |
Jun 17, 2005 | 38.55 | 38.57 | 38.25 | 38.29 | 3,330,537 | +0.16(+0.43%) |
Jun 16, 2005 | 38.21 | 38.24 | 38.01 | 38.13 | 2,286,261 | -0.08(-0.22%) |
Jun 15, 2005 | 38.13 | 38.31 | 37.96 | 38.21 | 1,635,527 | +0.09(+0.23%) |
Jun 14, 2005 | 37.91 | 38.18 | 37.86 | 38.12 | 2,052,589 | +0.15(+0.39%) |
Jun 13, 2005 | 37.99 | 38.25 | 37.84 | 37.97 | 1,993,618 | -0.04(-0.09%) |
Jun 10, 2005 | 38.13 | 38.22 | 37.93 | 38.01 | 1,898,343 | +0.01(+0.02%) |
Jun 09, 2005 | 38.10 | 38.21 | 37.78 | 38.00 | 2,744,399 | -0.08(-0.20%) |
Jun 08, 2005 | 38.18 | 38.20 | 37.93 | 38.08 | 4,845,393 | -0.25(-0.64%) |
Jun 07, 2005 | 38.20 | 38.69 | 38.20 | 38.32 | 2,462,323 | +0.21(+0.55%) |
Jun 06, 2005 | 37.84 | 38.18 | 37.80 | 38.11 | 3,213,957 | +0.32(+0.84%) |
Jun 03, 2005 | 37.74 | 37.94 | 37.65 | 37.80 | 2,142,410 | +0.06(+0.16%) |
Jun 02, 2005 | 38.30 | 38.30 | 37.67 | 37.74 | 2,581,630 | -0.50(-1.32%) |
Jun 01, 2005 | 37.73 | 38.38 | 37.60 | 38.24 | 1,846,188 | +0.50(+1.32%) |
May 31, 2005 | 37.96 | 37.98 | 37.74 | 37.74 | 2,578,051 | -0.25(-0.65%) |
May 27, 2005 | 38.37 | 38.37 | 37.87 | 37.99 | 1,525,764 | -0.32(-0.83%) |
May 26, 2005 | 38.28 | 38.45 | 38.03 | 38.31 | 1,544,683 | +0.17(+0.45%) |
May 25, 2005 | 38.02 | 38.25 | 37.86 | 38.14 | 1,535,650 | -0.11(-0.29%) |
May 24, 2005 | 38.23 | 38.42 | 37.97 | 38.25 | 2,197,292 | +0.06(+0.17%) |
May 23, 2005 | 38.26 | 38.35 | 38.00 | 38.18 | 2,006,741 | -0.07(-0.18%) |
May 20, 2005 | 38.42 | 38.42 | 38.08 | 38.25 | 1,759,094 | -0.04(-0.11%) |
May 19, 2005 | 38.10 | 38.42 | 38.04 | 38.30 | 2,711,334 | +0.49(+1.29%) |
May 18, 2005 | 37.78 | 38.07 | 37.69 | 37.81 | 3,062,948 | +0.21(+0.55%) |
May 17, 2005 | 37.12 | 37.64 | 37.10 | 37.60 | 3,151,576 | +0.39(+1.06%) |
May 16, 2005 | 36.44 | 37.21 | 36.41 | 37.21 | 2,080,541 | +0.84(+2.32%) |
May 13, 2005 | 36.71 | 36.71 | 36.13 | 36.37 | 2,519,420 | -0.22(-0.61%) |
May 12, 2005 | 36.67 | 36.95 | 36.52 | 36.59 | 2,052,078 | -0.02(-0.06%) |
May 11, 2005 | 36.26 | 36.73 | 36.22 | 36.61 | 2,019,354 | +0.40(+1.10%) |
May 10, 2005 | 36.38 | 36.45 | 36.11 | 36.21 | 2,621,342 | -0.33(-0.91%) |
May 09, 2005 | 36.14 | 36.55 | 36.00 | 36.55 | 1,868,686 | +0.45(+1.24%) |
May 06, 2005 | 36.58 | 36.58 | 36.02 | 36.10 | 2,230,357 | -0.36(-1.00%) |
May 05, 2005 | 36.52 | 36.63 | 36.25 | 36.46 | 2,277,739 | -0.14(-0.38%) |
May 04, 2005 | 36.65 | 36.79 | 36.51 | 36.61 | 2,525,215 | -0.02(-0.05%) |
May 03, 2005 | 36.67 | 36.80 | 36.42 | 36.62 | 2,506,126 | -0.05(-0.14%) |
May 02, 2005 | 36.65 | 36.73 | 36.38 | 36.68 | 2,318,132 | +0.04(+0.10%) |
Apr 29, 2005 | 36.15 | 36.82 | 36.15 | 36.64 | 2,816,324 | +0.50(+1.40%) |
Apr 28, 2005 | 36.44 | 36.60 | 36.14 | 36.14 | 2,332,449 | -0.36(-0.98%) |
Apr 27, 2005 | 36.23 | 36.73 | 35.94 | 36.49 | 2,500,502 | +0.08(+0.21%) |
Apr 26, 2005 | 36.91 | 36.96 | 36.40 | 36.42 | 3,528,757 | -0.69(-1.85%) |
Apr 25, 2005 | 36.96 | 37.43 | 36.39 | 37.10 | 5,241,322 | -0.17(-0.46%) |
Apr 22, 2005 | 37.26 | 37.56 | 36.98 | 37.27 | 2,419,202 | -0.27(-0.72%) |
Apr 21, 2005 | 37.61 | 37.64 | 37.22 | 37.54 | 1,969,586 | +0.58(+1.57%) |
Apr 20, 2005 | 37.55 | 37.65 | 36.88 | 36.96 | 2,704,005 | -0.73(-1.93%) |
Apr 19, 2005 | 37.99 | 38.00 | 37.56 | 37.69 | 1,838,519 | -0.14(-0.37%) |
Apr 18, 2005 | 37.90 | 38.11 | 37.68 | 37.83 | 2,923,359 | -0.03(-0.08%) |
Apr 15, 2005 | 38.11 | 39.16 | 37.78 | 37.86 | 4,072,626 | -0.49(-1.28%) |
Apr 14, 2005 | 38.46 | 38.64 | 38.31 | 38.35 | 3,422,233 | -0.25(-0.65%) |
Apr 13, 2005 | 39.10 | 39.30 | 38.47 | 38.61 | 2,608,900 | -0.49(-1.26%) |
Apr 12, 2005 | 38.90 | 39.25 | 38.58 | 39.10 | 2,196,099 | +0.09(+0.23%) |
Apr 11, 2005 | 38.46 | 39.14 | 38.46 | 39.01 | 2,256,775 | +0.42(+1.09%) |
Apr 08, 2005 | 38.96 | 39.11 | 38.56 | 38.59 | 1,937,543 | -0.37(-0.95%) |
Apr 07, 2005 | 38.64 | 39.16 | 38.44 | 38.96 | 2,427,384 | +0.38(+0.97%) |
Apr 06, 2005 | 38.65 | 38.81 | 38.54 | 38.58 | 1,560,875 | -0.01(-0.03%) |
Apr 05, 2005 | 38.42 | 38.69 | 38.32 | 38.59 | 2,726,844 | +0.26(+0.69%) |
Apr 04, 2005 | 38.41 | 38.44 | 38.14 | 38.33 | 2,906,827 | -0.08(-0.20%) |
Apr 01, 2005 | 38.61 | 38.71 | 38.31 | 38.41 | 3,278,894 | -0.16(-0.41%) |
Mar 31, 2005 | 38.61 | 38.63 | 38.45 | 38.57 | 1,934,476 | -0.04(-0.11%) |
Mar 30, 2005 | 38.51 | 38.77 | 38.42 | 38.61 | 3,273,781 | +0.21(+0.53%) |
Mar 29, 2005 | 37.90 | 38.66 | 37.90 | 38.40 | 2,839,844 | +0.21(+0.54%) |
Mar 28, 2005 | 38.13 | 38.46 | 38.02 | 38.20 | 2,101,676 | +0.17(+0.45%) |
Mar 24, 2005 | 38.46 | 38.46 | 38.03 | 38.03 | 1,869,027 | -0.31(-0.81%) |
Mar 23, 2005 | 37.94 | 38.68 | 37.94 | 38.34 | 2,926,086 | +0.40(+1.07%) |
Mar 22, 2005 | 38.07 | 38.58 | 37.88 | 37.93 | 3,120,897 | -0.17(-0.45%) |
Mar 21, 2005 | 38.37 | 38.40 | 37.90 | 38.10 | 1,973,506 | +0.02(+0.06%) |
Mar 18, 2005 | 37.93 | 38.28 | 37.90 | 38.08 | 3,184,982 | +0.00(+0.00%) |
Mar 17, 2005 | 37.99 | 38.22 | 37.79 | 38.08 | 2,418,180 | -0.05(-0.14%) |
Mar 16, 2005 | 38.25 | 38.45 | 37.98 | 38.13 | 1,746,652 | -0.33(-0.85%) |
Mar 15, 2005 | 38.81 | 39.02 | 38.46 | 38.46 | 1,686,317 | -0.26(-0.68%) |
Mar 14, 2005 | 38.46 | 38.77 | 38.38 | 38.72 | 1,838,519 | +0.24(+0.63%) |
Mar 11, 2005 | 38.51 | 38.74 | 38.27 | 38.48 | 2,871,887 | -0.23(-0.59%) |
Mar 10, 2005 | 38.32 | 38.78 | 38.31 | 38.71 | 2,581,460 | +0.45(+1.17%) |
Mar 09, 2005 | 38.43 | 38.61 | 38.18 | 38.27 | 1,995,493 | -0.31(-0.81%) |
Mar 08, 2005 | 38.49 | 38.75 | 38.44 | 38.58 | 1,691,601 | +0.13(+0.35%) |
Mar 07, 2005 | 38.78 | 38.81 | 38.40 | 38.44 | 1,868,857 | -0.20(-0.52%) |
Mar 04, 2005 | 38.94 | 38.94 | 38.60 | 38.64 | 2,173,942 | +0.02(+0.06%) |
Mar 03, 2005 | 38.90 | 39.18 | 38.45 | 38.62 | 2,279,954 | -0.05(-0.12%) |
Mar 02, 2005 | 38.58 | 38.93 | 38.30 | 38.66 | 2,446,132 | -0.33(-0.84%) |
Mar 01, 2005 | 38.69 | 39.36 | 38.68 | 38.99 | 3,110,501 | +0.28(+0.73%) |
Feb 28, 2005 | 38.84 | 39.05 | 38.58 | 38.71 | 3,061,074 | -0.19(-0.48%) |
Feb 25, 2005 | 38.96 | 39.12 | 38.68 | 38.90 | 2,628,501 | -0.21(-0.52%) |
Feb 24, 2005 | 38.58 | 39.18 | 38.49 | 39.10 | 2,888,079 | +0.46(+1.18%) |
Feb 23, 2005 | 38.27 | 38.72 | 38.24 | 38.65 | 2,653,896 | +0.55(+1.45%) |
Feb 22, 2005 | 38.52 | 38.69 | 38.10 | 38.10 | 3,278,383 | -0.58(-1.50%) |
Feb 18, 2005 | 38.68 | 38.91 | 38.47 | 38.68 | 2,802,689 | +0.08(+0.21%) |
Feb 17, 2005 | 38.58 | 38.87 | 38.41 | 38.59 | 2,448,859 | -0.09(-0.24%) |
Feb 16, 2005 | 38.81 | 39.08 | 38.56 | 38.69 | 3,987,406 | -0.62(-1.58%) |
Feb 15, 2005 | 39.60 | 39.73 | 39.17 | 39.31 | 4,476,735 | -0.67(-1.69%) |
Feb 14, 2005 | 39.70 | 40.07 | 39.63 | 39.99 | 2,347,448 | +0.28(+0.71%) |
Feb 11, 2005 | 39.36 | 39.73 | 39.11 | 39.70 | 2,487,037 | +0.41(+1.05%) |
Feb 10, 2005 | 39.13 | 39.36 | 39.03 | 39.29 | 1,778,865 | +0.17(+0.44%) |
Feb 09, 2005 | 39.22 | 39.36 | 39.03 | 39.12 | 2,029,921 | -0.07(-0.18%) |
Feb 08, 2005 | 39.10 | 39.28 | 39.09 | 39.19 | 2,135,934 | +0.02(+0.04%) |
Feb 07, 2005 | 39.25 | 39.31 | 39.09 | 39.18 | 1,499,517 | -0.08(-0.19%) |
Feb 04, 2005 | 39.01 | 39.29 | 38.89 | 39.25 | 2,586,232 | +0.19(+0.48%) |
Feb 03, 2005 | 38.59 | 39.13 | 38.46 | 39.06 | 2,735,195 | +0.29(+0.74%) |
Feb 02, 2005 | 38.17 | 38.84 | 38.17 | 38.78 | 2,454,824 | +0.46(+1.21%) |
Feb 01, 2005 | 38.58 | 38.64 | 38.14 | 38.31 | 2,588,277 | -0.12(-0.32%) |
Jan 31, 2005 | 38.78 | 38.93 | 38.28 | 38.44 | 3,347,069 | +0.19(+0.51%) |
Jan 28, 2005 | 38.11 | 38.38 | 37.72 | 38.24 | 3,407,064 | +0.28(+0.73%) |
Jan 27, 2005 | 37.64 | 38.03 | 37.49 | 37.97 | 2,600,890 | +0.21(+0.56%) |
Jan 26, 2005 | 38.05 | 38.24 | 37.76 | 37.76 | 2,500,842 | -0.15(-0.39%) |
Jan 25, 2005 | 37.81 | 38.52 | 37.78 | 37.90 | 3,807,594 | +0.12(+0.31%) |
Jan 24, 2005 | 37.43 | 38.23 | 37.43 | 37.78 | 3,125,158 | +0.36(+0.97%) |
Jan 21, 2005 | 37.69 | 37.84 | 37.16 | 37.42 | 4,079,613 | -0.42(-1.10%) |
Jan 20, 2005 | 37.55 | 38.08 | 37.55 | 37.84 | 3,704,138 | +0.29(+0.77%) |
Jan 19, 2005 | 37.58 | 37.84 | 37.50 | 37.55 | 1,941,975 | -0.06(-0.17%) |
Jan 18, 2005 | 37.52 | 37.64 | 37.32 | 37.61 | 3,025,281 | -0.15(-0.40%) |
Jan 14, 2005 | 37.40 | 37.80 | 37.28 | 37.77 | 2,174,964 | +0.46(+1.24%) |
Jan 13, 2005 | 37.76 | 37.87 | 37.22 | 37.30 | 2,172,749 | -0.60(-1.59%) |
Jan 12, 2005 | 37.69 | 37.91 | 37.44 | 37.91 | 2,093,665 | +0.31(+0.83%) |
Jan 11, 2005 | 37.96 | 37.97 | 37.57 | 37.60 | 2,173,260 | -0.28(-0.74%) |
Jan 10, 2005 | 37.70 | 38.20 | 37.43 | 37.88 | 3,420,187 | +0.25(+0.65%) |
Jan 07, 2005 | 37.86 | 38.00 | 37.61 | 37.63 | 2,488,060 | -0.21(-0.56%) |
Jan 06, 2005 | 37.25 | 38.09 | 37.23 | 37.84 | 2,485,844 | +0.60(+1.62%) |
Jan 05, 2005 | 37.89 | 38.04 | 37.20 | 37.24 | 3,761,916 | -0.65(-1.72%) |
Jan 04, 2005 | 38.02 | 38.48 | 37.87 | 37.89 | 3,692,889 | +0.02(+0.05%) |
Jan 03, 2005 | 38.56 | 38.72 | 37.76 | 37.87 | 2,594,243 | -0.74(-1.91%) |
Dec 31, 2004 | 38.75 | 38.78 | 38.51 | 38.61 | 1,549,626 | -0.13(-0.35%) |
Dec 30, 2004 | 38.35 | 38.84 | 38.31 | 38.75 | 1,891,184 | +0.52(+1.37%) |
Dec 29, 2004 | 38.31 | 38.38 | 38.08 | 38.23 | 1,659,047 | -0.20(-0.52%) |
Dec 28, 2004 | 38.31 | 38.53 | 38.30 | 38.42 | 2,620,661 | +0.14(+0.37%) |
Dec 27, 2004 | 38.43 | 38.75 | 38.28 | 38.28 | 1,827,611 | -0.06(-0.15%) |
Dec 23, 2004 | 38.23 | 38.53 | 38.17 | 38.34 | 1,472,587 | +0.03(+0.08%) |
Dec 22, 2004 | 38.08 | 38.51 | 37.96 | 38.31 | 2,169,169 | +0.33(+0.87%) |
Dec 21, 2004 | 37.81 | 38.14 | 37.61 | 37.98 | 2,202,575 | +0.23(+0.62%) |
Dec 20, 2004 | 37.80 | 37.96 | 37.58 | 37.75 | 1,743,244 | +0.09(+0.25%) |
Dec 17, 2004 | 37.64 | 38.01 | 37.58 | 37.66 | 4,447,590 | -0.33(-0.88%) |
Dec 16, 2004 | 37.64 | 38.07 | 37.61 | 37.99 | 1,979,130 | +0.20(+0.53%) |
Dec 15, 2004 | 38.03 | 38.03 | 37.46 | 37.79 | 2,845,810 | -0.29(-0.77%) |
Dec 14, 2004 | 37.60 | 38.11 | 37.46 | 38.08 | 2,883,988 | +0.18(+0.48%) |
Dec 13, 2004 | 37.68 | 37.98 | 37.49 | 37.90 | 2,369,605 | +0.35(+0.94%) |
Dec 10, 2004 | 38.47 | 38.47 | 37.34 | 37.55 | 3,267,304 | -0.23(-0.62%) |
Dec 09, 2004 | 36.82 | 37.94 | 36.73 | 37.78 | 3,901,846 | +1.00(+2.71%) |
Dec 08, 2004 | 37.27 | 37.37 | 36.71 | 36.79 | 4,810,113 | -0.72(-1.91%) |
Dec 07, 2004 | 38.11 | 38.11 | 37.50 | 37.50 | 4,578,657 | -0.25(-0.65%) |
Dec 06, 2004 | 38.08 | 38.08 | 37.61 | 37.75 | 3,355,932 | +0.21(+0.56%) |
Dec 03, 2004 | 37.81 | 37.89 | 37.47 | 37.54 | 4,429,524 | -0.66(-1.74%) |
Dec 02, 2004 | 37.29 | 38.30 | 37.13 | 38.20 | 3,500,975 | +0.92(+2.47%) |
Dec 01, 2004 | 36.83 | 37.32 | 36.76 | 37.28 | 2,616,741 | -0.04(-0.11%) |
Nov 30, 2004 | 37.33 | 37.56 | 37.17 | 37.32 | 2,657,987 | -0.15(-0.41%) |
Nov 29, 2004 | 37.38 | 37.60 | 37.20 | 37.47 | 2,327,166 | +0.09(+0.24%) |
Nov 26, 2004 | 37.26 | 37.53 | 37.26 | 37.39 | 902,471 | +0.16(+0.43%) |
Nov 24, 2004 | 36.93 | 37.32 | 36.90 | 37.23 | 1,687,340 | +0.28(+0.76%) |
Nov 23, 2004 | 36.93 | 37.00 | 36.72 | 36.95 | 3,536,938 | -0.06(-0.17%) |
Nov 22, 2004 | 36.55 | 37.13 | 36.53 | 37.01 | 2,905,293 | +0.35(+0.96%) |
Nov 19, 2004 | 37.14 | 37.17 | 36.56 | 36.66 | 1,867,664 | -0.42(-1.14%) |
Nov 18, 2004 | 36.79 | 37.19 | 36.57 | 37.08 | 2,870,864 | +0.26(+0.72%) |
Nov 17, 2004 | 36.96 | 37.17 | 36.74 | 36.82 | 2,982,842 | -0.15(-0.40%) |
Nov 16, 2004 | 37.07 | 37.20 | 36.84 | 36.96 | 2,995,114 | +0.00(+0.00%) |
Nov 15, 2004 | 36.93 | 37.33 | 36.88 | 36.96 | 2,929,495 | -0.15(-0.40%) |
Nov 12, 2004 | 36.73 | 37.11 | 36.68 | 37.11 | 2,467,437 | +0.03(+0.08%) |
Nov 11, 2004 | 36.63 | 37.23 | 36.63 | 37.08 | 1,973,336 | +0.42(+1.14%) |
Nov 10, 2004 | 36.44 | 36.97 | 36.38 | 36.66 | 2,874,103 | +0.46(+1.26%) |
Nov 09, 2004 | 36.42 | 36.52 | 36.16 | 36.21 | 2,540,214 | -0.21(-0.58%) |
Nov 08, 2004 | 36.42 | 36.52 | 36.11 | 36.42 | 2,044,067 | -0.01(-0.02%) |
Nov 05, 2004 | 36.58 | 36.66 | 36.23 | 36.42 | 3,627,099 | -0.06(-0.16%) |
Nov 04, 2004 | 35.50 | 36.51 | 35.41 | 36.48 | 3,989,281 | +0.99(+2.78%) |
Nov 03, 2004 | 35.06 | 35.64 | 35.06 | 35.50 | 3,442,344 | +0.65(+1.85%) |
Nov 02, 2004 | 35.14 | 35.34 | 34.83 | 34.85 | 3,366,670 | -0.20(-0.57%) |
Nov 01, 2004 | 34.97 | 35.20 | 34.76 | 35.05 | 3,903,551 | +0.04(+0.12%) |
Oct 29, 2004 | 35.20 | 35.34 | 34.81 | 35.01 | 3,016,589 | -0.30(-0.85%) |
Oct 28, 2004 | 34.76 | 35.48 | 34.70 | 35.31 | 3,472,512 | +0.50(+1.45%) |
Oct 27, 2004 | 35.26 | 35.39 | 34.61 | 34.80 | 4,907,263 | -0.70(-1.97%) |
Oct 26, 2004 | 34.76 | 35.67 | 34.63 | 35.50 | 8,054,408 | +0.87(+2.51%) |
Oct 25, 2004 | 36.23 | 36.24 | 34.46 | 34.63 | 11,704,688 | -2.36(-6.39%) |
Oct 22, 2004 | 36.70 | 37.20 | 36.70 | 37.00 | 2,423,634 | +0.12(+0.33%) |
Oct 21, 2004 | 37.02 | 37.09 | 36.67 | 36.88 | 3,459,729 | -0.24(-0.65%) |
Oct 20, 2004 | 36.90 | 37.15 | 36.63 | 37.12 | 2,731,275 | +0.15(+0.41%) |
Oct 19, 2004 | 37.14 | 37.23 | 36.79 | 36.96 | 2,192,860 | -0.23(-0.62%) |
Oct 18, 2004 | 36.94 | 37.26 | 36.53 | 37.19 | 2,385,285 | +0.26(+0.70%) |
Oct 15, 2004 | 37.02 | 37.22 | 36.87 | 36.93 | 3,842,363 | +0.06(+0.18%) |
Oct 14, 2004 | 37.02 | 37.30 | 36.82 | 36.87 | 2,774,907 | -0.05(-0.14%) |
Oct 13, 2004 | 37.32 | 37.32 | 36.88 | 36.92 | 2,640,943 | -0.28(-0.74%) |
Oct 12, 2004 | 37.40 | 37.55 | 37.12 | 37.20 | 3,106,069 | -0.32(-0.84%) |
Oct 11, 2004 | 37.60 | 37.68 | 37.43 | 37.52 | 2,348,982 | -0.01(-0.02%) |
Oct 08, 2004 | 37.61 | 37.69 | 37.44 | 37.52 | 3,402,973 | -0.09(-0.23%) |
Oct 07, 2004 | 38.03 | 38.12 | 37.54 | 37.61 | 2,874,784 | -0.28(-0.73%) |
Oct 06, 2004 | 37.84 | 37.90 | 37.55 | 37.88 | 2,519,932 | +0.19(+0.50%) |
Oct 05, 2004 | 37.90 | 37.95 | 37.32 | 37.70 | 4,778,241 | -0.05(-0.14%) |
Oct 04, 2004 | 38.17 | 38.20 | 37.66 | 37.75 | 3,131,976 | -0.38(-1.00%) |