Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.78 | 41.78 | 41.51 | 41.59 | 4,037,175 | -0.09(-0.22%) |
Jul 28, 2005 | 41.32 | 41.81 | 41.24 | 41.68 | 3,523,032 | +0.56(+1.36%) |
Jul 27, 2005 | 41.10 | 41.24 | 40.81 | 41.13 | 3,777,495 | +0.06(+0.13%) |
Jul 26, 2005 | 40.81 | 41.15 | 40.73 | 41.07 | 2,628,581 | +0.37(+0.90%) |
Jul 25, 2005 | 40.61 | 40.84 | 40.56 | 40.70 | 1,568,672 | +0.10(+0.24%) |
Jul 22, 2005 | 40.33 | 40.60 | 40.29 | 40.60 | 2,408,514 | +0.39(+0.96%) |
Jul 21, 2005 | 40.85 | 40.86 | 40.13 | 40.22 | 6,441,288 | -0.67(-1.64%) |
Jul 20, 2005 | 40.51 | 40.92 | 40.30 | 40.89 | 1,821,505 | +0.39(+0.97%) |
Jul 19, 2005 | 40.32 | 40.57 | 40.24 | 40.49 | 1,457,334 | +0.27(+0.67%) |
Jul 18, 2005 | 40.18 | 40.40 | 39.94 | 40.22 | 907,655 | +0.17(+0.41%) |
Jul 15, 2005 | 39.87 | 40.16 | 39.70 | 40.06 | 1,579,268 | +0.18(+0.46%) |
Jul 14, 2005 | 40.55 | 40.76 | 39.84 | 39.87 | 5,859,821 | -0.67(-1.66%) |
Jul 13, 2005 | 40.79 | 40.79 | 40.54 | 40.55 | 2,447,311 | -0.36(-0.87%) |
Jul 12, 2005 | 40.92 | 41.05 | 40.69 | 40.90 | 3,122,510 | +0.07(+0.17%) |
Jul 11, 2005 | 40.49 | 40.94 | 40.46 | 40.84 | 4,122,267 | +0.50(+1.25%) |
Jul 08, 2005 | 39.75 | 40.52 | 39.70 | 40.33 | 3,543,898 | +0.55(+1.39%) |
Jul 07, 2005 | 39.29 | 39.81 | 39.23 | 39.78 | 1,447,553 | +0.15(+0.39%) |
Jul 06, 2005 | 39.81 | 39.90 | 39.60 | 39.63 | 1,254,872 | -0.15(-0.37%) |
Jul 05, 2005 | 39.35 | 39.98 | 39.23 | 39.78 | 2,018,261 | +0.42(+1.08%) |
Jul 01, 2005 | 39.08 | 39.41 | 38.95 | 39.35 | 2,440,790 | +0.34(+0.86%) |
Jun 30, 2005 | 39.09 | 39.18 | 38.63 | 39.02 | 3,191,464 | +0.01(+0.03%) |
Jun 29, 2005 | 38.88 | 39.14 | 38.88 | 39.00 | 673,079 | +0.11(+0.28%) |
Jun 28, 2005 | 38.68 | 38.90 | 38.65 | 38.89 | 1,007,093 | +0.19(+0.49%) |
Jun 27, 2005 | 38.59 | 38.80 | 38.57 | 38.70 | 1,395,389 | +0.17(+0.43%) |
Jun 24, 2005 | 38.86 | 39.06 | 38.54 | 38.54 | 2,143,129 | -0.33(-0.84%) |
Jun 23, 2005 | 39.02 | 39.14 | 38.84 | 38.86 | 1,608,936 | -0.15(-0.39%) |
Jun 22, 2005 | 39.02 | 39.32 | 38.89 | 39.02 | 2,748,070 | +0.02(+0.06%) |
Jun 21, 2005 | 39.40 | 39.47 | 38.99 | 38.99 | 3,502,656 | -0.44(-1.12%) |
Jun 20, 2005 | 39.50 | 39.57 | 39.35 | 39.43 | 1,596,873 | -0.47(-1.17%) |
Jun 17, 2005 | 39.32 | 39.92 | 39.32 | 39.90 | 3,966,590 | +0.47(+1.18%) |
Jun 16, 2005 | 39.32 | 39.45 | 39.14 | 39.43 | 3,629,154 | +0.17(+0.42%) |
Jun 15, 2005 | 39.41 | 39.43 | 39.16 | 39.27 | 1,719,133 | -0.10(-0.26%) |
Jun 14, 2005 | 39.11 | 39.40 | 38.99 | 39.37 | 1,446,901 | +0.29(+0.75%) |
Jun 13, 2005 | 38.77 | 39.08 | 38.71 | 39.08 | 1,319,099 | +0.22(+0.57%) |
Jun 10, 2005 | 38.95 | 39.02 | 38.76 | 38.86 | 1,136,036 | -0.04(-0.09%) |
Jun 09, 2005 | 39.30 | 39.75 | 38.61 | 38.89 | 1,604,698 | +0.04(+0.11%) |
Jun 08, 2005 | 38.71 | 39.16 | 38.71 | 38.85 | 8,154,552 | +0.20(+0.52%) |
Jun 07, 2005 | 38.43 | 39.02 | 38.43 | 38.65 | 4,715,308 | +0.28(+0.72%) |
Jun 06, 2005 | 38.06 | 38.40 | 38.06 | 38.37 | 1,197,166 | +0.37(+0.98%) |
Jun 03, 2005 | 38.33 | 38.53 | 38.00 | 38.00 | 3,773,094 | -0.13(-0.34%) |
Jun 02, 2005 | 38.21 | 38.25 | 38.04 | 38.13 | 1,535,254 | -0.11(-0.28%) |
Jun 01, 2005 | 37.71 | 38.23 | 37.71 | 38.23 | 3,138,974 | +0.52(+1.38%) |
May 31, 2005 | 37.49 | 37.88 | 37.45 | 37.71 | 2,601,684 | +0.29(+0.78%) |
May 27, 2005 | 37.24 | 37.42 | 37.20 | 37.42 | 1,115,985 | +0.19(+0.51%) |
May 26, 2005 | 37.42 | 37.73 | 37.14 | 37.23 | 1,910,184 | -0.14(-0.38%) |
May 25, 2005 | 37.76 | 37.77 | 37.25 | 37.37 | 3,145,495 | -0.45(-1.18%) |
May 24, 2005 | 37.99 | 38.11 | 37.67 | 37.82 | 3,201,571 | -0.43(-1.11%) |
May 23, 2005 | 38.27 | 38.43 | 38.21 | 38.25 | 3,154,297 | +0.01(+0.03%) |
May 20, 2005 | 38.25 | 38.30 | 37.91 | 38.23 | 3,102,133 | -0.01(-0.03%) |
May 19, 2005 | 37.60 | 38.25 | 37.60 | 38.25 | 3,978,816 | +0.62(+1.66%) |
May 18, 2005 | 37.54 | 37.71 | 37.48 | 37.62 | 5,232,059 | +0.43(+1.15%) |
May 17, 2005 | 36.96 | 37.28 | 36.84 | 37.19 | 1,619,043 | +0.22(+0.60%) |
May 16, 2005 | 36.55 | 36.98 | 36.55 | 36.97 | 2,181,111 | +0.44(+1.21%) |
May 13, 2005 | 36.99 | 37.02 | 36.47 | 36.53 | 3,781,571 | -0.37(-1.00%) |
May 12, 2005 | 37.25 | 37.28 | 36.77 | 36.90 | 1,680,336 | -0.33(-0.87%) |
May 11, 2005 | 37.30 | 37.30 | 36.84 | 37.22 | 4,016,309 | +0.11(+0.30%) |
May 10, 2005 | 37.18 | 37.21 | 36.90 | 37.11 | 3,657,029 | -0.06(-0.17%) |
May 09, 2005 | 36.50 | 37.19 | 36.47 | 37.18 | 2,204,585 | +0.61(+1.66%) |
May 06, 2005 | 36.53 | 36.82 | 36.34 | 36.57 | 4,070,103 | -0.24(-0.66%) |
May 05, 2005 | 36.65 | 36.95 | 36.65 | 36.81 | 4,560,772 | +0.22(+0.60%) |
May 04, 2005 | 36.25 | 36.62 | 36.13 | 36.59 | 2,654,500 | +0.11(+0.29%) |
May 03, 2005 | 36.29 | 36.48 | 36.10 | 36.48 | 2,073,848 | +0.18(+0.49%) |
May 02, 2005 | 36.35 | 36.48 | 36.02 | 36.31 | 2,248,272 | -0.04(-0.12%) |
Apr 29, 2005 | 36.10 | 36.39 | 35.80 | 36.35 | 2,276,962 | +0.44(+1.21%) |
Apr 28, 2005 | 36.10 | 36.10 | 35.85 | 35.91 | 1,243,135 | -0.17(-0.48%) |
Apr 27, 2005 | 35.70 | 36.12 | 35.52 | 36.09 | 3,007,586 | +0.29(+0.81%) |
Apr 26, 2005 | 35.88 | 36.01 | 35.73 | 35.80 | 2,954,444 | -0.02(-0.07%) |
Apr 25, 2005 | 35.49 | 35.83 | 35.41 | 35.83 | 5,007,753 | +0.57(+1.63%) |
Apr 22, 2005 | 35.18 | 35.45 | 35.14 | 35.25 | 2,865,439 | -0.01(-0.02%) |
Apr 21, 2005 | 35.24 | 35.26 | 34.94 | 35.26 | 2,153,725 | +0.17(+0.48%) |
Apr 20, 2005 | 35.06 | 35.27 | 34.94 | 35.09 | 2,220,560 | -0.18(-0.52%) |
Apr 19, 2005 | 35.12 | 35.27 | 35.06 | 35.27 | 1,516,345 | +0.31(+0.88%) |
Apr 18, 2005 | 34.23 | 35.10 | 34.23 | 34.97 | 1,868,452 | +0.13(+0.39%) |
Apr 15, 2005 | 34.95 | 35.12 | 34.59 | 34.83 | 3,100,177 | -0.17(-0.47%) |
Apr 14, 2005 | 35.07 | 35.27 | 34.89 | 35.00 | 1,629,150 | -0.21(-0.60%) |
Apr 13, 2005 | 35.35 | 35.42 | 35.12 | 35.21 | 3,851,992 | -0.07(-0.20%) |
Apr 12, 2005 | 34.48 | 35.28 | 34.46 | 35.28 | 4,869,518 | +0.65(+1.88%) |
Apr 11, 2005 | 34.35 | 34.78 | 34.35 | 34.63 | 1,929,093 | +0.41(+1.21%) |
Apr 08, 2005 | 34.71 | 34.87 | 33.79 | 34.22 | 1,380,392 | -0.57(-1.63%) |
Apr 07, 2005 | 34.54 | 34.88 | 34.52 | 34.78 | 1,967,564 | +0.13(+0.37%) |
Apr 06, 2005 | 34.41 | 34.66 | 34.37 | 34.65 | 4,891,688 | +0.30(+0.88%) |
Apr 05, 2005 | 34.35 | 34.50 | 34.22 | 34.35 | 813,107 | +0.02(+0.04%) |
Apr 04, 2005 | 34.41 | 34.46 | 33.95 | 34.34 | 5,104,257 | -0.17(-0.49%) |
Apr 01, 2005 | 34.69 | 35.13 | 34.31 | 34.51 | 7,149,089 | +0.09(+0.27%) |
Mar 31, 2005 | 34.68 | 34.92 | 34.41 | 34.41 | 5,494,835 | -0.13(-0.37%) |
Mar 30, 2005 | 34.11 | 34.54 | 34.11 | 34.54 | 3,551,397 | +0.44(+1.29%) |
Mar 29, 2005 | 33.99 | 34.39 | 33.99 | 34.10 | 2,926,079 | -0.05(-0.14%) |
Mar 28, 2005 | 34.28 | 34.42 | 34.05 | 34.15 | 3,434,353 | -0.02(-0.05%) |
Mar 24, 2005 | 34.11 | 34.72 | 34.11 | 34.17 | 4,232,464 | -0.30(-0.88%) |
Mar 23, 2005 | 34.35 | 34.87 | 34.11 | 34.48 | 7,479,353 | -0.18(-0.53%) |
Mar 22, 2005 | 35.24 | 35.61 | 34.57 | 34.66 | 7,317,319 | -0.61(-1.74%) |
Mar 21, 2005 | 35.52 | 35.52 | 35.12 | 35.27 | 3,997,726 | -0.27(-0.75%) |
Mar 18, 2005 | 35.81 | 35.81 | 35.44 | 35.54 | 2,795,669 | -0.24(-0.67%) |
Mar 17, 2005 | 35.43 | 35.91 | 35.43 | 35.78 | 2,270,442 | +0.38(+1.07%) |
Mar 16, 2005 | 35.74 | 35.82 | 35.35 | 35.40 | 3,489,452 | -0.44(-1.24%) |
Mar 15, 2005 | 36.19 | 36.41 | 35.71 | 35.85 | 5,022,424 | -0.08(-0.22%) |
Mar 14, 2005 | 35.46 | 35.93 | 35.37 | 35.93 | 2,766,327 | +0.56(+1.58%) |
Mar 11, 2005 | 35.58 | 35.81 | 35.37 | 35.37 | 2,646,676 | -0.52(-1.44%) |
Mar 10, 2005 | 35.73 | 35.99 | 35.52 | 35.89 | 3,662,245 | +0.28(+0.78%) |
Mar 09, 2005 | 35.96 | 36.35 | 35.55 | 35.61 | 5,642,199 | -1.07(-2.93%) |
Mar 08, 2005 | 36.75 | 36.96 | 36.60 | 36.68 | 1,959,413 | -0.37(-0.99%) |
Mar 07, 2005 | 36.70 | 37.21 | 36.60 | 37.05 | 2,984,112 | +0.35(+0.96%) |
Mar 04, 2005 | 36.06 | 36.76 | 36.06 | 36.70 | 3,422,616 | +0.75(+2.08%) |
Mar 03, 2005 | 35.95 | 36.07 | 35.78 | 35.95 | 1,110,117 | +0.06(+0.18%) |
Mar 02, 2005 | 35.73 | 35.99 | 35.68 | 35.89 | 1,331,162 | -0.14(-0.39%) |
Mar 01, 2005 | 35.72 | 36.07 | 35.72 | 36.03 | 2,341,190 | +0.31(+0.86%) |
Feb 28, 2005 | 35.95 | 35.95 | 35.27 | 35.72 | 3,018,019 | -0.24(-0.67%) |
Feb 25, 2005 | 35.29 | 35.96 | 35.29 | 35.96 | 2,213,714 | +0.69(+1.96%) |
Feb 24, 2005 | 35.39 | 35.46 | 35.03 | 35.27 | 2,772,521 | -0.12(-0.33%) |
Feb 23, 2005 | 35.79 | 35.82 | 35.30 | 35.39 | 2,043,528 | +0.02(+0.06%) |
Feb 22, 2005 | 36.41 | 36.41 | 35.37 | 35.37 | 5,707,730 | -0.98(-2.69%) |
Feb 18, 2005 | 36.50 | 36.50 | 36.19 | 36.35 | 2,486,597 | -0.38(-1.03%) |
Feb 17, 2005 | 36.79 | 36.84 | 36.69 | 36.72 | 2,318,694 | -0.02(-0.06%) |
Feb 16, 2005 | 36.56 | 36.78 | 36.33 | 36.75 | 1,639,908 | +0.19(+0.51%) |
Feb 15, 2005 | 36.50 | 36.58 | 36.39 | 36.56 | 1,811,398 | +0.11(+0.30%) |
Feb 14, 2005 | 36.50 | 36.56 | 36.32 | 36.45 | 2,270,768 | +0.07(+0.19%) |
Feb 11, 2005 | 36.29 | 36.44 | 36.00 | 36.38 | 3,792,330 | +0.15(+0.41%) |
Feb 10, 2005 | 36.19 | 36.30 | 35.97 | 36.23 | 3,837,973 | +0.13(+0.36%) |
Feb 09, 2005 | 35.76 | 36.12 | 35.76 | 36.10 | 874,726 | +0.21(+0.59%) |
Feb 08, 2005 | 35.74 | 35.90 | 35.73 | 35.89 | 1,049,802 | +0.08(+0.23%) |
Feb 07, 2005 | 35.83 | 36.08 | 35.78 | 35.81 | 2,075,479 | -0.08(-0.22%) |
Feb 04, 2005 | 35.58 | 35.95 | 35.58 | 35.89 | 5,603,402 | +0.47(+1.32%) |
Feb 03, 2005 | 35.49 | 35.63 | 35.32 | 35.42 | 1,206,946 | -0.07(-0.19%) |
Feb 02, 2005 | 35.03 | 35.49 | 35.00 | 35.49 | 2,370,858 | +0.40(+1.15%) |
Feb 01, 2005 | 34.77 | 35.09 | 34.66 | 35.09 | 5,606,336 | +0.52(+1.50%) |
Jan 31, 2005 | 34.84 | 35.06 | 34.41 | 34.57 | 2,931,296 | -0.22(-0.63%) |
Jan 28, 2005 | 34.72 | 34.88 | 34.57 | 34.79 | 2,895,759 | +0.16(+0.46%) |
Jan 27, 2005 | 35.00 | 35.06 | 34.49 | 34.63 | 3,236,782 | -0.37(-1.05%) |
Jan 26, 2005 | 34.89 | 35.11 | 34.75 | 35.00 | 2,741,223 | +0.06(+0.16%) |
Jan 25, 2005 | 35.70 | 35.84 | 34.94 | 34.94 | 3,476,085 | -0.73(-2.05%) |
Jan 24, 2005 | 36.04 | 36.19 | 35.64 | 35.67 | 4,028,046 | -0.35(-0.98%) |
Jan 21, 2005 | 36.09 | 36.22 | 35.81 | 36.02 | 3,637,467 | +0.09(+0.24%) |
Jan 20, 2005 | 36.16 | 36.22 | 35.79 | 35.94 | 2,413,567 | -0.23(-0.63%) |
Jan 19, 2005 | 37.19 | 37.19 | 36.02 | 36.17 | 3,435,984 | +0.06(+0.16%) |
Jan 18, 2005 | 35.70 | 36.11 | 35.46 | 36.11 | 2,182,741 | +0.39(+1.10%) |
Jan 14, 2005 | 35.37 | 35.75 | 35.37 | 35.72 | 1,232,050 | +0.41(+1.16%) |
Jan 13, 2005 | 35.07 | 35.86 | 35.07 | 35.30 | 3,227,327 | +0.17(+0.48%) |
Jan 12, 2005 | 35.29 | 35.29 | 34.66 | 35.14 | 2,503,224 | -0.13(-0.38%) |
Jan 11, 2005 | 35.71 | 35.90 | 35.27 | 35.27 | 1,950,937 | -0.44(-1.23%) |
Jan 10, 2005 | 35.88 | 35.96 | 35.60 | 35.71 | 1,280,302 | -0.02(-0.06%) |
Jan 07, 2005 | 35.89 | 36.16 | 35.61 | 35.73 | 2,343,798 | -0.00(-0.01%) |
Jan 06, 2005 | 35.52 | 35.95 | 35.50 | 35.73 | 3,425,225 | +0.30(+0.86%) |
Jan 05, 2005 | 36.65 | 36.65 | 35.21 | 35.43 | 11,290,593 | -1.38(-3.74%) |
Jan 04, 2005 | 37.54 | 37.62 | 36.73 | 36.81 | 1,680,336 | -0.51(-1.37%) |
Jan 03, 2005 | 37.91 | 38.02 | 37.15 | 37.32 | 3,276,557 | -0.47(-1.24%) |
Dec 31, 2004 | 37.93 | 38.08 | 37.73 | 37.79 | 1,807,812 | -0.10(-0.27%) |
Dec 30, 2004 | 37.79 | 37.96 | 37.68 | 37.89 | 778,549 | +0.19(+0.51%) |
Dec 29, 2004 | 37.60 | 37.76 | 37.42 | 37.70 | 1,175,974 | +0.18(+0.48%) |
Dec 28, 2004 | 37.54 | 37.60 | 37.48 | 37.52 | 1,148,588 | +0.13(+0.34%) |
Dec 27, 2004 | 37.57 | 38.16 | 36.81 | 37.39 | 857,447 | +0.09(+0.24%) |
Dec 23, 2004 | 37.94 | 37.94 | 37.30 | 37.30 | 2,260,987 | -0.94(-2.46%) |
Dec 22, 2004 | 38.10 | 38.27 | 38.05 | 38.24 | 1,363,439 | +0.25(+0.66%) |
Dec 21, 2004 | 37.79 | 38.03 | 37.27 | 37.99 | 2,270,768 | +0.31(+0.81%) |
Dec 20, 2004 | 37.66 | 37.80 | 37.48 | 37.68 | 1,152,174 | -0.03(-0.07%) |
Dec 17, 2004 | 37.34 | 37.82 | 37.09 | 37.71 | 2,128,295 | +0.29(+0.77%) |
Dec 16, 2004 | 37.67 | 37.86 | 37.40 | 37.42 | 743,338 | -0.32(-0.85%) |
Dec 15, 2004 | 37.57 | 37.79 | 37.33 | 37.74 | 1,453,748 | +0.20(+0.53%) |
Dec 14, 2004 | 37.53 | 37.62 | 37.27 | 37.54 | 781,483 | -0.09(-0.24%) |
Dec 13, 2004 | 37.71 | 37.79 | 37.57 | 37.64 | 1,077,188 | -0.09(-0.24%) |
Dec 10, 2004 | 37.36 | 37.73 | 37.27 | 37.72 | 1,207,924 | +0.40(+1.06%) |
Dec 09, 2004 | 37.01 | 37.40 | 36.81 | 37.33 | 5,693,059 | +0.26(+0.70%) |
Dec 08, 2004 | 36.95 | 37.42 | 36.92 | 37.07 | 1,430,600 | +0.07(+0.20%) |
Dec 07, 2004 | 37.52 | 37.52 | 36.93 | 37.00 | 1,488,633 | -0.52(-1.37%) |
Dec 06, 2004 | 37.37 | 37.67 | 37.19 | 37.51 | 4,601,199 | +0.17(+0.46%) |
Dec 03, 2004 | 36.76 | 37.35 | 36.76 | 37.34 | 2,753,286 | +0.64(+1.74%) |
Dec 02, 2004 | 37.00 | 37.01 | 36.48 | 36.70 | 3,267,754 | -0.34(-0.91%) |
Dec 01, 2004 | 36.29 | 37.15 | 36.29 | 37.04 | 3,684,415 | +0.75(+2.05%) |
Nov 30, 2004 | 36.13 | 36.32 | 36.02 | 36.29 | 2,644,719 | +0.16(+0.45%) |
Nov 29, 2004 | 36.19 | 36.47 | 36.01 | 36.13 | 2,213,714 | -0.09(-0.25%) |
Nov 26, 2004 | 36.58 | 36.58 | 36.22 | 36.22 | 871,792 | -0.21(-0.59%) |
Nov 24, 2004 | 36.15 | 36.49 | 35.95 | 36.44 | 2,390,419 | +0.49(+1.37%) |
Nov 23, 2004 | 35.61 | 35.98 | 35.49 | 35.95 | 1,092,185 | +0.38(+1.07%) |
Nov 22, 2004 | 35.33 | 35.61 | 35.22 | 35.57 | 1,625,563 | +0.26(+0.75%) |
Nov 19, 2004 | 35.88 | 35.88 | 35.29 | 35.30 | 1,461,572 | -0.49(-1.37%) |
Nov 18, 2004 | 35.80 | 36.16 | 35.33 | 35.79 | 3,540,964 | +0.05(+0.13%) |
Nov 17, 2004 | 36.76 | 36.81 | 35.64 | 35.75 | 2,641,785 | -0.75(-2.06%) |
Nov 16, 2004 | 36.87 | 36.96 | 36.50 | 36.50 | 1,932,679 | -0.34(-0.93%) |
Nov 15, 2004 | 36.52 | 36.87 | 36.45 | 36.84 | 1,329,206 | +0.39(+1.07%) |
Nov 12, 2004 | 35.73 | 36.50 | 35.64 | 36.45 | 2,294,894 | +0.82(+2.30%) |
Nov 11, 2004 | 35.33 | 35.64 | 35.33 | 35.64 | 497,841 | +0.28(+0.79%) |
Nov 10, 2004 | 35.09 | 35.49 | 35.04 | 35.36 | 2,131,881 | +0.21(+0.60%) |
Nov 09, 2004 | 35.04 | 35.16 | 34.95 | 35.14 | 840,168 | +0.10(+0.29%) |
Nov 08, 2004 | 34.84 | 35.07 | 34.76 | 35.04 | 1,336,053 | +0.20(+0.57%) |
Nov 05, 2004 | 35.25 | 35.73 | 34.82 | 34.84 | 3,903,178 | -1.04(-2.90%) |
Nov 04, 2004 | 35.24 | 35.89 | 35.24 | 35.88 | 1,798,357 | +0.64(+1.82%) |
Nov 03, 2004 | 35.52 | 35.52 | 35.19 | 35.24 | 1,346,159 | +0.34(+0.97%) |
Nov 02, 2004 | 35.23 | 35.30 | 34.89 | 34.91 | 1,400,932 | -0.25(-0.70%) |
Nov 01, 2004 | 34.81 | 35.23 | 34.81 | 35.15 | 383,732 | +0.33(+0.96%) |
Oct 29, 2004 | 34.95 | 35.09 | 34.76 | 34.82 | 696,716 | -0.09(-0.25%) |
Oct 28, 2004 | 34.91 | 34.97 | 34.72 | 34.91 | 778,223 | +0.07(+0.21%) |
Oct 27, 2004 | 34.65 | 34.89 | 34.63 | 34.83 | 1,090,229 | +0.29(+0.85%) |
Oct 26, 2004 | 34.20 | 34.57 | 34.17 | 34.54 | 1,005,463 | +0.39(+1.13%) |
Oct 25, 2004 | 34.21 | 34.22 | 33.98 | 34.15 | 553,591 | -0.08(-0.23%) |
Oct 22, 2004 | 34.58 | 34.77 | 34.20 | 34.23 | 616,188 | -0.34(-0.98%) |
Oct 21, 2004 | 34.00 | 34.57 | 34.00 | 34.57 | 2,270,442 | +0.43(+1.26%) |
Oct 20, 2004 | 34.29 | 34.35 | 33.66 | 34.14 | 1,976,367 | -0.19(-0.55%) |
Oct 19, 2004 | 34.68 | 34.95 | 34.33 | 34.33 | 1,227,812 | -0.32(-0.92%) |
Oct 18, 2004 | 34.54 | 34.77 | 34.40 | 34.64 | 1,772,601 | +0.21(+0.62%) |
Oct 15, 2004 | 34.35 | 34.49 | 34.19 | 34.43 | 835,929 | +0.29(+0.85%) |
Oct 14, 2004 | 33.94 | 34.19 | 33.85 | 34.14 | 1,128,374 | +0.21(+0.63%) |
Oct 13, 2004 | 34.18 | 34.18 | 33.85 | 33.92 | 290,162 | -0.16(-0.46%) |
Oct 12, 2004 | 33.65 | 34.08 | 33.58 | 34.08 | 711,387 | +0.34(+1.01%) |
Oct 11, 2004 | 33.95 | 33.96 | 33.72 | 33.74 | 272,231 | -0.16(-0.46%) |
Oct 08, 2004 | 33.63 | 34.02 | 33.63 | 33.90 | 1,851,173 | +0.29(+0.88%) |
Oct 07, 2004 | 33.97 | 33.99 | 33.60 | 33.60 | 1,073,602 | -0.39(-1.15%) |
Oct 06, 2004 | 33.80 | 34.04 | 33.80 | 33.99 | 1,271,825 | +0.06(+0.17%) |
Oct 05, 2004 | 33.66 | 33.97 | 33.66 | 33.94 | 788,329 | +0.10(+0.31%) |
Oct 04, 2004 | 33.91 | 34.04 | 33.66 | 33.83 | 2,160,897 | -0.03(-0.08%) |
Oct 01, 2004 | 33.22 | 33.91 | 33.19 | 33.86 | 1,913,444 | +0.75(+2.25%) |
Sep 30, 2004 | 33.03 | 33.31 | 32.99 | 33.11 | 1,717,502 | +0.21(+0.62%) |
Sep 29, 2004 | 32.73 | 32.99 | 32.73 | 32.91 | 675,199 | -0.01(-0.03%) |
Sep 28, 2004 | 32.90 | 32.92 | 32.65 | 32.92 | 350,477 | +0.16(+0.49%) |
Sep 27, 2004 | 32.76 | 32.88 | 32.69 | 32.76 | 406,879 | -0.08(-0.25%) |
Sep 24, 2004 | 32.77 | 32.90 | 32.62 | 32.84 | 748,880 | -0.28(-0.83%) |
Sep 23, 2004 | 33.26 | 33.29 | 33.10 | 33.12 | 2,317,064 | -0.18(-0.53%) |
Sep 22, 2004 | 33.41 | 33.42 | 33.23 | 33.29 | 863,967 | -0.11(-0.34%) |
Sep 21, 2004 | 33.36 | 33.54 | 33.26 | 33.41 | 1,001,224 | +0.02(+0.05%) |
Sep 20, 2004 | 33.52 | 33.56 | 33.32 | 33.39 | 1,036,435 | -0.18(-0.53%) |
Sep 17, 2004 | 33.77 | 33.77 | 33.50 | 33.57 | 1,489,285 | -0.17(-0.49%) |
Sep 16, 2004 | 33.28 | 33.74 | 33.22 | 33.74 | 1,103,270 | +0.58(+1.76%) |
Sep 15, 2004 | 32.98 | 33.27 | 32.91 | 33.15 | 895,918 | +0.18(+0.55%) |
Sep 14, 2004 | 33.34 | 33.35 | 32.96 | 32.97 | 1,387,239 | -0.41(-1.23%) |
Sep 13, 2004 | 33.65 | 33.65 | 33.31 | 33.38 | 680,089 | -0.28(-0.83%) |
Sep 10, 2004 | 33.45 | 33.68 | 33.36 | 33.66 | 692,478 | +0.03(+0.08%) |
Sep 09, 2004 | 34.05 | 34.05 | 33.61 | 33.64 | 2,271,094 | -0.56(-1.62%) |
Sep 08, 2004 | 34.25 | 34.31 | 34.15 | 34.19 | 966,991 | -0.06(-0.16%) |
Sep 07, 2004 | 33.89 | 34.25 | 33.89 | 34.25 | 701,281 | +0.35(+1.04%) |
Sep 03, 2004 | 33.63 | 33.92 | 33.63 | 33.89 | 2,382,921 | +0.18(+0.55%) |
Sep 02, 2004 | 33.46 | 33.74 | 33.46 | 33.71 | 544,462 | +0.19(+0.57%) |
Sep 01, 2004 | 33.69 | 33.79 | 33.41 | 33.52 | 928,194 | -0.11(-0.34%) |
Aug 31, 2004 | 33.42 | 33.63 | 33.39 | 33.63 | 1,173,366 | +0.25(+0.76%) |
Aug 30, 2004 | 33.43 | 33.45 | 33.17 | 33.38 | 518,054 | +0.21(+0.63%) |
Aug 27, 2004 | 33.21 | 33.28 | 33.13 | 33.17 | 143,777 | +0.04(+0.13%) |
Aug 26, 2004 | 33.00 | 33.21 | 33.00 | 33.13 | 318,201 | +0.12(+0.37%) |
Aug 25, 2004 | 33.15 | 33.22 | 32.99 | 33.00 | 2,485,619 | -0.17(-0.51%) |
Aug 24, 2004 | 32.90 | 33.22 | 32.90 | 33.17 | 810,825 | +0.35(+1.07%) |
Aug 23, 2004 | 32.82 | 32.92 | 32.58 | 32.82 | 822,562 | +0.03(+0.09%) |
Aug 20, 2004 | 31.98 | 32.86 | 31.98 | 32.79 | 3,120,065 | +0.84(+2.64%) |
Aug 19, 2004 | 32.47 | 32.47 | 31.93 | 31.95 | 803,653 | -0.48(-1.47%) |
Aug 18, 2004 | 32.05 | 32.42 | 31.95 | 32.42 | 2,954,444 | +0.46(+1.44%) |
Aug 17, 2004 | 31.93 | 31.97 | 31.79 | 31.96 | 1,274,108 | +0.33(+1.06%) |
Aug 16, 2004 | 31.33 | 31.63 | 31.32 | 31.63 | 868,532 | +0.42(+1.34%) |
Aug 13, 2004 | 31.21 | 31.29 | 31.09 | 31.21 | 742,360 | +0.01(+0.03%) |
Aug 12, 2004 | 31.50 | 31.69 | 31.19 | 31.20 | 941,235 | -0.32(-1.00%) |
Aug 11, 2004 | 31.51 | 31.52 | 31.38 | 31.52 | 581,629 | -0.04(-0.14%) |
Aug 10, 2004 | 31.59 | 31.67 | 31.44 | 31.56 | 576,739 | +0.23(+0.72%) |
Aug 09, 2004 | 31.41 | 31.58 | 31.26 | 31.33 | 595,322 | -0.08(-0.24%) |
Aug 06, 2004 | 31.31 | 31.85 | 31.26 | 31.41 | 3,902,200 | -0.05(-0.15%) |
Aug 05, 2004 | 31.97 | 31.97 | 31.45 | 31.45 | 1,727,283 | -0.48(-1.50%) |
Aug 04, 2004 | 31.29 | 31.95 | 31.29 | 31.93 | 1,545,687 | +0.25(+0.79%) |
Aug 03, 2004 | 31.56 | 31.86 | 31.49 | 31.68 | 1,199,122 | +0.13(+0.43%) |