Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.33 | 33.61 | 32.61 | 32.68 | 15,913,199 | -0.52(-1.58%) |
Jul 28, 2005 | 33.15 | 33.28 | 32.76 | 33.20 | 12,114,992 | +0.34(+1.05%) |
Jul 27, 2005 | 32.59 | 32.89 | 32.42 | 32.86 | 10,394,119 | +0.27(+0.83%) |
Jul 26, 2005 | 32.95 | 32.98 | 32.58 | 32.59 | 12,537,489 | -0.29(-0.89%) |
Jul 25, 2005 | 32.59 | 33.19 | 32.49 | 32.88 | 14,741,925 | +0.33(+1.00%) |
Jul 22, 2005 | 32.38 | 32.69 | 32.26 | 32.55 | 11,920,786 | +0.46(+1.44%) |
Jul 21, 2005 | 32.35 | 32.39 | 31.80 | 32.09 | 11,848,891 | -0.35(-1.09%) |
Jul 20, 2005 | 32.14 | 32.62 | 31.98 | 32.45 | 15,012,998 | +0.17(+0.52%) |
Jul 19, 2005 | 31.97 | 32.31 | 31.66 | 32.28 | 10,710,104 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.02 | 31.66 | 31.75 | 11,029,106 | -0.17(-0.55%) |
Jul 15, 2005 | 32.01 | 32.09 | 31.61 | 31.92 | 11,007,981 | -0.08(-0.26%) |
Jul 14, 2005 | 32.37 | 32.69 | 31.72 | 32.01 | 18,064,202 | -0.37(-1.13%) |
Jul 13, 2005 | 32.41 | 32.55 | 32.15 | 32.37 | 9,883,750 | -0.02(-0.07%) |
Jul 12, 2005 | 32.38 | 32.67 | 32.11 | 32.40 | 9,493,563 | +0.12(+0.37%) |
Jul 11, 2005 | 32.31 | 32.42 | 31.99 | 32.28 | 8,135,184 | -0.03(-0.10%) |
Jul 08, 2005 | 32.68 | 32.82 | 32.04 | 32.31 | 9,398,767 | -0.25(-0.76%) |
Jul 07, 2005 | 31.93 | 32.58 | 31.75 | 32.56 | 13,107,149 | +0.36(+1.12%) |
Jul 06, 2005 | 33.12 | 33.23 | 32.11 | 32.20 | 12,020,375 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 32.99 | 32.18 | 32.99 | 11,034,787 | +0.90(+2.79%) |
Jul 01, 2005 | 31.74 | 32.24 | 31.61 | 32.09 | 10,356,840 | +0.59(+1.88%) |
Jun 30, 2005 | 31.91 | 31.95 | 31.18 | 31.50 | 25,076,576 | -0.47(-1.48%) |
Jun 29, 2005 | 32.11 | 32.27 | 31.71 | 31.97 | 15,368,391 | -0.14(-0.42%) |
Jun 28, 2005 | 32.38 | 32.72 | 32.01 | 32.11 | 12,639,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.56 | 32.04 | 32.25 | 12,385,532 | +0.32(+0.99%) |
Jun 24, 2005 | 31.96 | 32.56 | 31.93 | 31.93 | 16,435,283 | -0.36(-1.12%) |
Jun 23, 2005 | 32.83 | 33.43 | 32.25 | 32.30 | 30,984,068 | -0.53(-1.61%) |
Jun 22, 2005 | 33.21 | 33.49 | 32.51 | 32.82 | 21,268,072 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.98 | 33.11 | 17,165,420 | -0.32(-0.94%) |
Jun 20, 2005 | 33.31 | 33.48 | 32.96 | 33.43 | 10,877,149 | +0.21(+0.63%) |
Jun 17, 2005 | 33.09 | 33.42 | 32.95 | 33.22 | 25,086,338 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.00 | 32.63 | 11,611,547 | +0.61(+1.90%) |
Jun 15, 2005 | 31.68 | 32.07 | 31.62 | 32.02 | 12,873,888 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.80 | 31.42 | 31.62 | 8,621,410 | +0.07(+0.21%) |
Jun 13, 2005 | 31.71 | 31.77 | 31.42 | 31.55 | 9,563,505 | -0.16(-0.51%) |
Jun 10, 2005 | 31.55 | 31.77 | 31.28 | 31.71 | 15,154,125 | +0.16(+0.52%) |
Jun 09, 2005 | 31.01 | 31.85 | 30.83 | 31.55 | 15,578,752 | +0.66(+2.15%) |
Jun 08, 2005 | 30.87 | 31.37 | 30.63 | 30.89 | 13,124,901 | +0.03(+0.09%) |
Jun 07, 2005 | 30.90 | 31.26 | 30.83 | 30.86 | 11,431,188 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.90 | 8,782,952 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.12 | 30.73 | 31.02 | 11,818,535 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.03 | 30.55 | 30.97 | 8,792,538 | +0.12(+0.40%) |
Jun 01, 2005 | 30.39 | 30.98 | 30.31 | 30.84 | 13,160,760 | +0.55(+1.80%) |
May 31, 2005 | 30.85 | 30.89 | 30.30 | 30.30 | 15,050,454 | -0.45(-1.47%) |
May 27, 2005 | 30.28 | 30.80 | 30.28 | 30.75 | 10,352,579 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.28 | 30.05 | 30.26 | 9,246,456 | +0.23(+0.75%) |
May 25, 2005 | 29.79 | 30.18 | 29.58 | 30.04 | 11,677,052 | +0.38(+1.27%) |
May 24, 2005 | 29.66 | 29.81 | 29.52 | 29.66 | 9,791,085 | +0.04(+0.15%) |
May 23, 2005 | 29.35 | 29.69 | 29.16 | 29.61 | 14,992,050 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.44 | 29.08 | 29.13 | 10,119,141 | -0.25(-0.84%) |
May 19, 2005 | 29.13 | 29.42 | 29.01 | 29.38 | 13,275,260 | +0.40(+1.38%) |
May 18, 2005 | 29.08 | 29.45 | 28.84 | 28.98 | 17,535,372 | -0.01(-0.04%) |
May 17, 2005 | 28.42 | 29.03 | 28.06 | 28.99 | 15,740,650 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.19 | 28.45 | 22,705,092 | -0.43(-1.50%) |
May 13, 2005 | 29.58 | 29.58 | 28.71 | 28.89 | 17,552,768 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.32 | 16,983,108 | -0.76(-2.53%) |
May 11, 2005 | 29.84 | 30.14 | 29.72 | 30.08 | 11,138,635 | +0.24(+0.79%) |
May 10, 2005 | 30.11 | 30.30 | 29.72 | 29.84 | 11,706,343 | -0.26(-0.88%) |
May 09, 2005 | 29.97 | 30.17 | 29.75 | 30.11 | 21,371,390 | +0.40(+1.35%) |
May 06, 2005 | 30.62 | 31.73 | 29.66 | 29.71 | 13,109,456 | -0.32(-1.05%) |
May 05, 2005 | 29.97 | 30.27 | 29.74 | 30.02 | 12,428,137 | +0.16(+0.55%) |
May 04, 2005 | 29.70 | 30.00 | 29.55 | 29.86 | 17,743,780 | +0.20(+0.66%) |
May 03, 2005 | 29.88 | 29.97 | 29.51 | 29.66 | 20,312,308 | -0.31(-1.03%) |
May 02, 2005 | 29.26 | 29.97 | 28.94 | 29.97 | 18,763,450 | +0.68(+2.33%) |
Apr 29, 2005 | 28.84 | 29.29 | 28.53 | 29.29 | 25,235,810 | +0.48(+1.66%) |
Apr 28, 2005 | 29.11 | 29.42 | 28.74 | 28.81 | 18,168,938 | -0.48(-1.63%) |
Apr 27, 2005 | 30.21 | 30.24 | 29.21 | 29.29 | 16,109,180 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,928,275 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.87 | 30.51 | 30.63 | 11,846,406 | +0.28(+0.93%) |
Apr 22, 2005 | 30.13 | 30.60 | 29.80 | 30.35 | 14,198,893 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.12 | 29.41 | 30.05 | 15,074,064 | +0.73(+2.50%) |
Apr 20, 2005 | 30.05 | 30.24 | 29.18 | 29.32 | 18,256,456 | -0.73(-2.42%) |
Apr 19, 2005 | 29.74 | 30.18 | 29.68 | 30.05 | 17,892,896 | +0.42(+1.41%) |
Apr 18, 2005 | 29.43 | 29.81 | 29.11 | 29.63 | 16,734,581 | +0.22(+0.75%) |
Apr 15, 2005 | 30.42 | 30.42 | 29.11 | 29.41 | 24,124,006 | -0.88(-2.90%) |
Apr 14, 2005 | 30.68 | 30.93 | 30.21 | 30.29 | 19,100,738 | -0.28(-0.92%) |
Apr 13, 2005 | 31.35 | 31.51 | 30.50 | 30.57 | 23,957,848 | -0.83(-2.64%) |
Apr 12, 2005 | 31.83 | 32.02 | 31.34 | 31.40 | 17,393,356 | -0.64(-1.99%) |
Apr 11, 2005 | 31.94 | 32.15 | 31.86 | 32.04 | 12,544,412 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.92 | 31.93 | 11,529,178 | -0.72(-2.19%) |
Apr 07, 2005 | 32.54 | 32.87 | 32.27 | 32.65 | 20,765,160 | +0.41(+1.28%) |
Apr 06, 2005 | 31.39 | 32.36 | 31.39 | 32.24 | 19,099,140 | +0.86(+2.73%) |
Apr 05, 2005 | 32.11 | 32.26 | 31.23 | 31.38 | 27,683,804 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.97 | 32.10 | 45,294,800 | -1.31(-3.93%) |
Apr 01, 2005 | 33.34 | 33.47 | 33.05 | 33.41 | 13,022,117 | +0.56(+1.71%) |
Mar 31, 2005 | 33.06 | 33.38 | 32.56 | 32.85 | 16,908,550 | +0.03(+0.09%) |
Mar 30, 2005 | 32.73 | 32.89 | 31.96 | 32.82 | 18,371,666 | +0.21(+0.64%) |
Mar 29, 2005 | 32.82 | 33.35 | 32.56 | 32.61 | 10,977,980 | -0.23(-0.69%) |
Mar 28, 2005 | 32.85 | 33.06 | 32.57 | 32.84 | 9,151,483 | +0.05(+0.14%) |
Mar 24, 2005 | 33.05 | 33.41 | 32.47 | 32.79 | 13,328,160 | -0.12(-0.36%) |
Mar 23, 2005 | 33.15 | 33.24 | 32.62 | 32.91 | 15,852,309 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.28 | 33.28 | 33.33 | 12,435,415 | -0.48(-1.42%) |
Mar 21, 2005 | 34.14 | 34.15 | 33.52 | 33.81 | 9,888,366 | -0.20(-0.60%) |
Mar 18, 2005 | 33.49 | 34.06 | 33.44 | 34.01 | 20,786,818 | +0.52(+1.56%) |
Mar 17, 2005 | 33.57 | 33.66 | 33.04 | 33.49 | 12,035,286 | +0.47(+1.43%) |
Mar 16, 2005 | 32.77 | 33.38 | 32.45 | 33.02 | 13,224,667 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.57 | 32.69 | 32.77 | 12,066,885 | -0.43(-1.31%) |
Mar 14, 2005 | 32.94 | 33.22 | 32.45 | 33.20 | 13,686,750 | +0.36(+1.10%) |
Mar 11, 2005 | 32.81 | 33.47 | 32.66 | 32.84 | 16,453,923 | -0.11(-0.32%) |
Mar 10, 2005 | 33.56 | 33.57 | 32.54 | 32.95 | 26,103,702 | -0.72(-2.13%) |
Mar 09, 2005 | 34.64 | 34.98 | 33.60 | 33.66 | 19,335,952 | -0.98(-2.83%) |
Mar 08, 2005 | 34.46 | 34.87 | 34.40 | 34.64 | 13,067,562 | +0.06(+0.16%) |
Mar 07, 2005 | 34.67 | 34.81 | 34.22 | 34.59 | 10,242,340 | -0.17(-0.50%) |
Mar 04, 2005 | 34.40 | 34.89 | 34.14 | 34.76 | 13,459,880 | +0.29(+0.85%) |
Mar 03, 2005 | 34.64 | 34.68 | 34.22 | 34.47 | 13,805,865 | -0.21(-0.62%) |
Mar 02, 2005 | 34.33 | 34.86 | 34.28 | 34.68 | 12,354,466 | +0.35(+1.03%) |
Mar 01, 2005 | 34.97 | 35.00 | 34.22 | 34.33 | 13,151,884 | -0.64(-1.84%) |
Feb 28, 2005 | 35.06 | 35.38 | 33.93 | 34.97 | 16,598,779 | +0.08(+0.23%) |
Feb 25, 2005 | 34.45 | 35.57 | 34.45 | 34.89 | 15,683,133 | +0.44(+1.28%) |
Feb 24, 2005 | 33.97 | 34.50 | 33.74 | 34.45 | 10,891,706 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.93 | 33.43 | 33.89 | 7,977,546 | +0.46(+1.38%) |
Feb 22, 2005 | 33.77 | 34.41 | 33.43 | 33.43 | 14,895,835 | -0.22(-0.65%) |
Feb 18, 2005 | 33.04 | 33.93 | 32.95 | 33.65 | 11,667,998 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,302,308 | -0.50(-1.50%) |
Feb 16, 2005 | 32.77 | 33.57 | 32.74 | 33.52 | 9,365,926 | +0.75(+2.29%) |
Feb 15, 2005 | 32.81 | 32.86 | 32.54 | 32.77 | 7,138,412 | +0.03(+0.10%) |
Feb 14, 2005 | 32.54 | 32.88 | 32.50 | 32.73 | 8,978,579 | -0.03(-0.09%) |
Feb 11, 2005 | 32.39 | 33.00 | 32.36 | 32.76 | 11,042,420 | +0.43(+1.32%) |
Feb 10, 2005 | 32.11 | 32.49 | 31.71 | 32.33 | 12,707,197 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.97 | 31.50 | 31.64 | 9,674,455 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.97 | 31.57 | 31.88 | 8,245,246 | +0.19(+0.60%) |
Feb 07, 2005 | 31.97 | 32.00 | 31.56 | 31.69 | 9,053,314 | -0.27(-0.85%) |
Feb 04, 2005 | 31.73 | 31.97 | 31.42 | 31.96 | 9,585,518 | +0.28(+0.89%) |
Feb 03, 2005 | 31.28 | 31.69 | 31.11 | 31.68 | 8,881,476 | +0.40(+1.28%) |
Feb 02, 2005 | 31.09 | 31.47 | 31.08 | 31.28 | 8,835,321 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.07 | 30.77 | 31.07 | 11,308,699 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.73 | 30.02 | 30.64 | 10,938,394 | +0.38(+1.27%) |
Jan 28, 2005 | 30.46 | 30.48 | 29.98 | 30.26 | 8,535,490 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.53 | 30.08 | 30.45 | 7,957,132 | +0.29(+0.97%) |
Jan 26, 2005 | 30.09 | 30.29 | 29.92 | 30.16 | 9,695,047 | +0.28(+0.94%) |
Jan 25, 2005 | 29.70 | 29.89 | 29.52 | 29.88 | 8,173,883 | +0.26(+0.89%) |
Jan 24, 2005 | 29.46 | 29.92 | 29.45 | 29.61 | 8,860,173 | +0.33(+1.14%) |
Jan 21, 2005 | 29.29 | 29.57 | 29.28 | 29.28 | 7,551,145 | +0.01(+0.04%) |
Jan 20, 2005 | 29.68 | 29.68 | 29.19 | 29.27 | 9,837,950 | -0.41(-1.39%) |
Jan 19, 2005 | 29.92 | 29.93 | 29.68 | 29.68 | 8,418,327 | -0.23(-0.75%) |
Jan 18, 2005 | 29.61 | 29.91 | 29.51 | 29.91 | 11,895,223 | +0.45(+1.51%) |
Jan 14, 2005 | 29.35 | 29.55 | 29.25 | 29.46 | 8,056,720 | +0.14(+0.46%) |
Jan 13, 2005 | 29.61 | 30.15 | 29.29 | 29.33 | 10,791,230 | -0.24(-0.82%) |
Jan 12, 2005 | 28.96 | 29.58 | 28.92 | 29.57 | 9,740,847 | +0.61(+2.12%) |
Jan 11, 2005 | 29.01 | 29.11 | 28.79 | 28.95 | 8,342,349 | +0.01(+0.04%) |
Jan 10, 2005 | 28.86 | 29.29 | 28.82 | 28.94 | 9,194,797 | +0.13(+0.45%) |
Jan 07, 2005 | 29.14 | 29.15 | 28.62 | 28.81 | 9,044,794 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.26 | 28.50 | 29.14 | 10,384,355 | +0.48(+1.67%) |
Jan 05, 2005 | 28.54 | 28.87 | 28.44 | 28.66 | 9,845,939 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 28.99 | 28.39 | 28.48 | 12,706,310 | -0.20(-0.69%) |
Jan 03, 2005 | 29.55 | 29.56 | 28.63 | 28.67 | 13,046,792 | -0.91(-3.07%) |
Dec 31, 2004 | 29.62 | 29.72 | 29.55 | 29.58 | 4,088,983 | -0.01(-0.02%) |
Dec 30, 2004 | 29.81 | 29.81 | 29.59 | 29.59 | 5,694,824 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,511,203 | +0.28(+0.93%) |
Dec 28, 2004 | 29.47 | 29.70 | 29.47 | 29.54 | 7,876,005 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.30 | 29.30 | 8,475,311 | -0.37(-1.25%) |
Dec 23, 2004 | 29.46 | 29.73 | 29.46 | 29.67 | 5,227,238 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.83 | 29.16 | 29.46 | 7,777,482 | -0.27(-0.91%) |
Dec 21, 2004 | 29.61 | 29.81 | 29.52 | 29.73 | 8,528,922 | +0.12(+0.42%) |
Dec 20, 2004 | 29.26 | 29.64 | 29.26 | 29.61 | 8,948,401 | +0.47(+1.62%) |
Dec 17, 2004 | 28.73 | 29.33 | 28.72 | 29.13 | 15,871,127 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.52 | 29.14 | 29.28 | 9,078,522 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.67 | 29.68 | 12,379,851 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.23 | 29.78 | 29.90 | 9,171,897 | -0.32(-1.06%) |
Dec 13, 2004 | 29.74 | 30.22 | 29.74 | 30.22 | 10,084,880 | +0.59(+2.00%) |
Dec 10, 2004 | 29.73 | 30.35 | 29.59 | 29.63 | 8,523,774 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.75 | 29.31 | 29.73 | 8,164,474 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.71 | 28.97 | 29.68 | 9,834,223 | +0.32(+1.07%) |
Dec 07, 2004 | 29.75 | 29.92 | 29.35 | 29.37 | 9,116,156 | -0.38(-1.29%) |
Dec 06, 2004 | 29.66 | 29.78 | 29.47 | 29.75 | 8,326,195 | +0.12(+0.42%) |
Dec 03, 2004 | 29.47 | 29.82 | 29.41 | 29.62 | 11,211,596 | +0.06(+0.21%) |
Dec 02, 2004 | 29.80 | 29.89 | 29.33 | 29.56 | 15,906,985 | -0.56(-1.87%) |
Dec 01, 2004 | 30.81 | 30.93 | 30.13 | 30.13 | 14,754,707 | -0.63(-2.05%) |
Nov 30, 2004 | 30.84 | 30.97 | 30.76 | 30.76 | 9,068,226 | -0.03(-0.11%) |
Nov 29, 2004 | 30.98 | 31.03 | 30.59 | 30.79 | 7,354,276 | -0.10(-0.33%) |
Nov 26, 2004 | 30.81 | 31.10 | 30.81 | 30.89 | 4,387,038 | +0.15(+0.48%) |
Nov 24, 2004 | 30.84 | 30.89 | 30.56 | 30.75 | 7,604,045 | +0.01(+0.04%) |
Nov 23, 2004 | 30.87 | 31.03 | 30.70 | 30.73 | 10,207,368 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.90 | 30.40 | 30.87 | 9,459,479 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.47 | 30.06 | 30.36 | 9,452,556 | +0.17(+0.58%) |
Nov 18, 2004 | 30.10 | 30.22 | 29.90 | 30.19 | 7,014,681 | +0.11(+0.36%) |
Nov 17, 2004 | 29.69 | 30.11 | 29.69 | 30.08 | 8,473,358 | +0.48(+1.64%) |
Nov 16, 2004 | 29.81 | 29.85 | 29.55 | 29.60 | 9,565,103 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.49 | 29.67 | 29.84 | 13,301,177 | -0.90(-2.93%) |
Nov 12, 2004 | 29.73 | 30.74 | 29.72 | 30.74 | 10,570,751 | +0.93(+3.12%) |
Nov 11, 2004 | 29.66 | 29.88 | 29.60 | 29.81 | 8,680,524 | +0.15(+0.51%) |
Nov 10, 2004 | 29.57 | 29.78 | 29.18 | 29.66 | 14,982,287 | -0.07(-0.23%) |
Nov 09, 2004 | 29.89 | 30.02 | 29.69 | 29.73 | 11,408,998 | -0.33(-1.11%) |
Nov 08, 2004 | 30.70 | 30.70 | 30.03 | 30.06 | 10,377,432 | -0.66(-2.15%) |
Nov 05, 2004 | 30.64 | 30.84 | 30.48 | 30.72 | 10,355,775 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.63 | 10,044,228 | +0.68(+2.28%) |
Nov 03, 2004 | 29.74 | 30.13 | 29.59 | 29.95 | 12,196,829 | +0.60(+2.05%) |
Nov 02, 2004 | 29.60 | 29.90 | 29.32 | 29.35 | 10,420,569 | -0.48(-1.61%) |
Nov 01, 2004 | 29.89 | 30.17 | 29.62 | 29.83 | 12,499,322 | -0.06(-0.21%) |
Oct 29, 2004 | 29.29 | 29.95 | 29.24 | 29.89 | 11,082,894 | +0.33(+1.12%) |
Oct 28, 2004 | 29.80 | 30.19 | 29.37 | 29.56 | 11,497,580 | -0.28(-0.94%) |
Oct 27, 2004 | 30.39 | 30.50 | 29.66 | 29.84 | 10,567,378 | -0.55(-1.82%) |
Oct 26, 2004 | 30.10 | 30.41 | 29.87 | 30.39 | 7,810,856 | +0.29(+0.95%) |
Oct 25, 2004 | 30.11 | 30.27 | 29.83 | 30.10 | 7,372,738 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.40 | 29.98 | 30.05 | 7,317,884 | -0.03(-0.09%) |
Oct 21, 2004 | 30.22 | 30.30 | 29.87 | 30.08 | 7,743,753 | +0.01(+0.04%) |
Oct 20, 2004 | 29.71 | 30.16 | 29.64 | 30.06 | 8,391,700 | +0.35(+1.18%) |
Oct 19, 2004 | 29.52 | 29.77 | 29.52 | 29.72 | 11,065,853 | -0.09(-0.30%) |
Oct 18, 2004 | 30.05 | 30.24 | 29.77 | 29.81 | 8,871,357 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.28 | 30.01 | 30.08 | 10,768,862 | +0.01(+0.02%) |
Oct 14, 2004 | 30.42 | 30.45 | 30.03 | 30.08 | 8,765,555 | +0.05(+0.15%) |
Oct 13, 2004 | 30.42 | 30.50 | 29.93 | 30.03 | 12,849,923 | -0.65(-2.13%) |
Oct 12, 2004 | 30.75 | 31.02 | 30.63 | 30.68 | 9,081,540 | -0.25(-0.80%) |
Oct 11, 2004 | 31.21 | 31.24 | 30.76 | 30.93 | 6,339,219 | -0.21(-0.69%) |
Oct 08, 2004 | 30.95 | 31.33 | 30.86 | 31.15 | 10,296,128 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,497,968 | -0.11(-0.34%) |
Oct 06, 2004 | 30.73 | 31.28 | 30.71 | 31.21 | 12,345,590 | +0.54(+1.76%) |
Oct 05, 2004 | 30.42 | 30.73 | 30.39 | 30.67 | 9,331,843 | +0.33(+1.10%) |
Oct 04, 2004 | 30.26 | 30.44 | 30.08 | 30.34 | 8,477,086 | -0.03(-0.11%) |
Oct 01, 2004 | 30.20 | 30.57 | 30.08 | 30.37 | 10,034,820 | +0.16(+0.52%) |
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |
Sep 01, 2004 | 13.74 | 13.93 | 13.73 | 13.90 | 12,905,664 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,431,543 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,067,128 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.41 | 7,805,175 | +0.10(+0.78%) |
Aug 26, 2004 | 13.19 | 13.34 | 13.19 | 13.31 | 7,898,905 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,513,478 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,325,452 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.28 | 13.10 | 13.11 | 11,554,031 | -0.15(-1.12%) |
Aug 20, 2004 | 13.18 | 13.35 | 13.15 | 13.26 | 11,873,211 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.29 | 13.08 | 13.11 | 16,981,156 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.21 | 13.26 | 15,150,575 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.48 | 13.22 | 13.26 | 14,136,584 | -0.35(-2.61%) |
Aug 16, 2004 | 13.46 | 13.63 | 13.43 | 13.61 | 9,317,286 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.46 | 8,764,845 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.27 | 13.29 | 10,706,553 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,579,528 | +0.08(+0.64%) |
Aug 10, 2004 | 13.36 | 13.39 | 13.22 | 13.28 | 9,926,178 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,634,059 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.18 | 13.21 | 12,190,616 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.70 | 13.48 | 13.49 | 11,926,822 | -0.11(-0.83%) |
Aug 04, 2004 | 13.89 | 13.89 | 13.60 | 13.60 | 13,596,215 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.89 | 16,603,039 | +0.31(+2.26%) |