Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.64 | 34.97 | 34.41 | 34.95 | 4,102,404 | -0.18(-0.52%) |
Sep 29, 2005 | 35.33 | 35.34 | 34.81 | 35.13 | 3,739,585 | -0.36(-1.01%) |
Sep 28, 2005 | 35.52 | 35.61 | 35.28 | 35.49 | 2,069,257 | -0.02(-0.07%) |
Sep 27, 2005 | 35.41 | 35.72 | 35.30 | 35.51 | 2,100,599 | +0.01(+0.02%) |
Sep 26, 2005 | 35.81 | 35.96 | 35.37 | 35.51 | 1,995,161 | -0.16(-0.44%) |
Sep 23, 2005 | 35.66 | 35.84 | 35.26 | 35.66 | 2,549,949 | -0.23(-0.65%) |
Sep 22, 2005 | 35.60 | 36.16 | 35.60 | 35.90 | 2,548,416 | +0.06(+0.16%) |
Sep 21, 2005 | 35.80 | 36.03 | 35.53 | 35.84 | 3,147,663 | +0.02(+0.07%) |
Sep 20, 2005 | 35.90 | 36.23 | 35.72 | 35.82 | 2,957,226 | -0.02(-0.05%) |
Sep 19, 2005 | 35.83 | 36.61 | 35.77 | 35.83 | 2,595,600 | -0.90(-2.46%) |
Sep 16, 2005 | 36.31 | 36.78 | 36.25 | 36.74 | 4,132,042 | +0.59(+1.62%) |
Sep 15, 2005 | 35.81 | 36.16 | 35.76 | 36.15 | 2,233,803 | +0.44(+1.23%) |
Sep 14, 2005 | 36.02 | 36.13 | 35.69 | 35.71 | 2,839,012 | -0.31(-0.86%) |
Sep 13, 2005 | 36.16 | 36.32 | 35.87 | 36.02 | 2,859,963 | -0.33(-0.90%) |
Sep 12, 2005 | 36.22 | 36.40 | 36.11 | 36.35 | 2,606,501 | +0.14(+0.39%) |
Sep 09, 2005 | 35.93 | 36.24 | 35.81 | 36.21 | 2,142,162 | +0.28(+0.78%) |
Sep 08, 2005 | 36.52 | 36.52 | 35.92 | 35.93 | 2,575,500 | -0.52(-1.42%) |
Sep 07, 2005 | 36.78 | 36.78 | 36.38 | 36.45 | 2,211,489 | -0.46(-1.24%) |
Sep 06, 2005 | 36.55 | 36.93 | 36.52 | 36.90 | 3,302,500 | +0.52(+1.44%) |
Sep 02, 2005 | 36.38 | 36.73 | 36.22 | 36.38 | 3,054,999 | -0.13(-0.37%) |
Sep 01, 2005 | 36.59 | 36.62 | 36.38 | 36.52 | 2,781,267 | -0.07(-0.19%) |
Aug 31, 2005 | 36.36 | 36.59 | 36.08 | 36.59 | 2,398,179 | +0.23(+0.65%) |
Aug 30, 2005 | 36.30 | 36.40 | 35.99 | 36.35 | 2,770,706 | -0.09(-0.26%) |
Aug 29, 2005 | 36.11 | 36.54 | 35.98 | 36.45 | 2,534,278 | +0.09(+0.24%) |
Aug 26, 2005 | 36.31 | 36.46 | 36.08 | 36.36 | 2,618,084 | +0.00(+0.00%) |
Aug 25, 2005 | 35.96 | 36.36 | 35.96 | 36.36 | 3,431,786 | +0.38(+1.06%) |
Aug 24, 2005 | 36.34 | 36.35 | 35.89 | 35.98 | 2,407,888 | -0.42(-1.16%) |
Aug 23, 2005 | 36.56 | 36.66 | 36.40 | 36.40 | 2,821,808 | -0.18(-0.50%) |
Aug 22, 2005 | 36.66 | 36.84 | 36.27 | 36.58 | 3,654,757 | -0.51(-1.38%) |
Aug 19, 2005 | 37.21 | 37.24 | 37.09 | 37.09 | 2,130,238 | -0.12(-0.32%) |
Aug 18, 2005 | 36.86 | 37.30 | 36.83 | 37.21 | 2,065,851 | +0.35(+0.96%) |
Aug 17, 2005 | 37.10 | 37.14 | 36.84 | 36.86 | 1,453,658 | -0.25(-0.66%) |
Aug 16, 2005 | 37.46 | 37.49 | 37.10 | 37.10 | 1,943,208 | -0.36(-0.96%) |
Aug 15, 2005 | 37.02 | 37.47 | 36.86 | 37.46 | 1,803,020 | +0.41(+1.11%) |
Aug 12, 2005 | 36.99 | 37.23 | 36.84 | 37.05 | 1,733,863 | +0.06(+0.17%) |
Aug 11, 2005 | 36.84 | 37.01 | 36.63 | 36.99 | 3,020,762 | +0.50(+1.37%) |
Aug 10, 2005 | 36.60 | 36.83 | 36.26 | 36.49 | 2,090,890 | -0.11(-0.30%) |
Aug 09, 2005 | 36.49 | 36.69 | 36.37 | 36.60 | 1,623,996 | +0.14(+0.39%) |
Aug 08, 2005 | 36.56 | 36.69 | 36.46 | 36.46 | 1,425,553 | -0.10(-0.27%) |
Aug 05, 2005 | 36.69 | 36.71 | 36.50 | 36.56 | 2,537,004 | -0.18(-0.50%) |
Aug 04, 2005 | 37.03 | 37.13 | 36.69 | 36.74 | 2,190,538 | -0.32(-0.87%) |
Aug 03, 2005 | 37.22 | 37.35 | 36.96 | 37.06 | 2,148,464 | -0.28(-0.74%) |
Aug 02, 2005 | 37.39 | 37.55 | 37.25 | 37.34 | 1,615,308 | +0.00(+0.00%) |
Aug 01, 2005 | 37.44 | 37.71 | 37.30 | 37.34 | 1,677,141 | -0.09(-0.25%) |
Jul 29, 2005 | 37.31 | 37.70 | 37.30 | 37.43 | 2,012,024 | -0.12(-0.33%) |
Jul 28, 2005 | 37.35 | 37.71 | 37.26 | 37.55 | 1,854,292 | +0.32(+0.87%) |
Jul 27, 2005 | 37.25 | 37.27 | 37.01 | 37.23 | 1,664,536 | +0.22(+0.60%) |
Jul 26, 2005 | 37.24 | 37.32 | 36.76 | 37.01 | 4,093,716 | -0.35(-0.93%) |
Jul 25, 2005 | 37.80 | 37.83 | 37.06 | 37.36 | 3,922,527 | -0.44(-1.16%) |
Jul 22, 2005 | 37.16 | 38.15 | 37.03 | 37.80 | 4,088,606 | +0.90(+2.43%) |
Jul 21, 2005 | 37.53 | 37.53 | 36.69 | 36.90 | 2,274,514 | -0.15(-0.41%) |
Jul 20, 2005 | 36.57 | 37.37 | 36.50 | 37.05 | 2,052,053 | +0.38(+1.02%) |
Jul 19, 2005 | 36.79 | 36.93 | 36.55 | 36.67 | 2,078,285 | +0.01(+0.03%) |
Jul 18, 2005 | 36.47 | 36.72 | 36.46 | 36.66 | 1,427,426 | +0.16(+0.43%) |
Jul 15, 2005 | 36.81 | 37.00 | 36.48 | 36.50 | 1,879,502 | -0.30(-0.81%) |
Jul 14, 2005 | 36.66 | 36.93 | 36.57 | 36.80 | 1,784,964 | +0.37(+1.01%) |
Jul 13, 2005 | 36.37 | 36.56 | 36.36 | 36.43 | 2,215,747 | +0.11(+0.31%) |
Jul 12, 2005 | 36.40 | 36.59 | 36.31 | 36.32 | 2,218,132 | -0.03(-0.08%) |
Jul 11, 2005 | 36.19 | 36.37 | 36.05 | 36.35 | 3,219,716 | +0.37(+1.03%) |
Jul 08, 2005 | 35.93 | 36.10 | 35.81 | 35.98 | 4,201,710 | +0.05(+0.15%) |
Jul 07, 2005 | 35.88 | 36.08 | 35.77 | 35.93 | 3,106,612 | -0.26(-0.71%) |
Jul 06, 2005 | 37.14 | 37.22 | 36.16 | 36.19 | 3,376,767 | -0.87(-2.36%) |
Jul 05, 2005 | 37.07 | 37.24 | 36.77 | 37.06 | 3,222,271 | +0.00(+0.00%) |
Jul 01, 2005 | 36.93 | 37.17 | 36.89 | 37.06 | 1,885,804 | +0.32(+0.86%) |
Jun 30, 2005 | 37.21 | 37.28 | 36.73 | 36.74 | 2,470,231 | -0.47(-1.26%) |
Jun 29, 2005 | 37.16 | 37.34 | 36.99 | 37.21 | 1,984,259 | +0.09(+0.25%) |
Jun 28, 2005 | 36.87 | 37.28 | 36.82 | 37.12 | 2,286,267 | +0.36(+0.99%) |
Jun 27, 2005 | 36.82 | 36.94 | 36.68 | 36.76 | 2,830,154 | -0.12(-0.32%) |
Jun 24, 2005 | 37.09 | 37.19 | 36.83 | 36.87 | 4,283,302 | -0.41(-1.09%) |
Jun 23, 2005 | 37.81 | 37.84 | 37.28 | 37.28 | 2,308,411 | -0.46(-1.23%) |
Jun 22, 2005 | 37.98 | 38.11 | 37.71 | 37.74 | 3,866,997 | -0.09(-0.23%) |
Jun 21, 2005 | 38.13 | 38.16 | 37.72 | 37.83 | 2,449,450 | -0.27(-0.71%) |
Jun 20, 2005 | 38.29 | 38.42 | 38.10 | 38.10 | 2,092,253 | -0.21(-0.55%) |
Jun 17, 2005 | 38.57 | 38.59 | 38.27 | 38.31 | 3,328,561 | +0.16(+0.43%) |
Jun 16, 2005 | 38.23 | 38.26 | 38.03 | 38.15 | 2,284,904 | -0.08(-0.22%) |
Jun 15, 2005 | 38.15 | 38.34 | 37.98 | 38.23 | 1,634,556 | +0.09(+0.23%) |
Jun 14, 2005 | 37.94 | 38.21 | 37.88 | 38.14 | 2,051,372 | +0.15(+0.39%) |
Jun 13, 2005 | 38.01 | 38.27 | 37.87 | 38.00 | 1,992,435 | -0.04(-0.09%) |
Jun 10, 2005 | 38.15 | 38.24 | 37.95 | 38.03 | 1,897,217 | +0.01(+0.02%) |
Jun 09, 2005 | 38.12 | 38.24 | 37.81 | 38.02 | 2,742,771 | -0.08(-0.20%) |
Jun 08, 2005 | 38.21 | 38.22 | 37.95 | 38.10 | 4,842,519 | -0.25(-0.64%) |
Jun 07, 2005 | 38.22 | 38.72 | 38.22 | 38.35 | 2,460,863 | +0.21(+0.55%) |
Jun 06, 2005 | 37.86 | 38.20 | 37.82 | 38.14 | 3,212,050 | +0.32(+0.84%) |
Jun 03, 2005 | 37.76 | 37.96 | 37.67 | 37.82 | 2,141,140 | +0.06(+0.16%) |
Jun 02, 2005 | 38.32 | 38.32 | 37.70 | 37.76 | 2,580,099 | -0.50(-1.32%) |
Jun 01, 2005 | 37.75 | 38.41 | 37.62 | 38.27 | 1,845,093 | +0.50(+1.32%) |
May 31, 2005 | 37.98 | 38.01 | 37.77 | 37.77 | 2,576,522 | -0.25(-0.65%) |
May 27, 2005 | 38.39 | 38.39 | 37.89 | 38.01 | 1,524,859 | -0.32(-0.83%) |
May 26, 2005 | 38.31 | 38.47 | 38.05 | 38.33 | 1,543,767 | +0.17(+0.45%) |
May 25, 2005 | 38.04 | 38.27 | 37.88 | 38.16 | 1,534,739 | -0.11(-0.29%) |
May 24, 2005 | 38.25 | 38.45 | 38.00 | 38.27 | 2,195,988 | +0.06(+0.17%) |
May 23, 2005 | 38.28 | 38.38 | 38.02 | 38.21 | 2,005,551 | -0.07(-0.18%) |
May 20, 2005 | 38.44 | 38.45 | 38.10 | 38.28 | 1,758,051 | -0.04(-0.11%) |
May 19, 2005 | 38.12 | 38.45 | 38.06 | 38.32 | 2,709,726 | +0.49(+1.29%) |
May 18, 2005 | 37.81 | 38.09 | 37.71 | 37.83 | 3,061,132 | +0.21(+0.55%) |
May 17, 2005 | 37.14 | 37.67 | 37.12 | 37.63 | 3,149,707 | +0.39(+1.06%) |
May 16, 2005 | 36.46 | 37.23 | 36.43 | 37.23 | 2,079,307 | +0.85(+2.32%) |
May 13, 2005 | 36.73 | 36.73 | 36.15 | 36.39 | 2,517,926 | -0.22(-0.61%) |
May 12, 2005 | 36.69 | 36.97 | 36.55 | 36.61 | 2,050,861 | -0.02(-0.06%) |
May 11, 2005 | 36.28 | 36.75 | 36.25 | 36.63 | 2,018,156 | +0.40(+1.10%) |
May 10, 2005 | 36.40 | 36.47 | 36.13 | 36.23 | 2,619,788 | -0.33(-0.91%) |
May 09, 2005 | 36.16 | 36.57 | 36.02 | 36.57 | 1,867,578 | +0.45(+1.24%) |
May 06, 2005 | 36.60 | 36.60 | 36.04 | 36.12 | 2,229,034 | -0.36(-1.00%) |
May 05, 2005 | 36.55 | 36.66 | 36.28 | 36.49 | 2,276,388 | -0.14(-0.38%) |
May 04, 2005 | 36.67 | 36.82 | 36.53 | 36.63 | 2,523,717 | -0.02(-0.05%) |
May 03, 2005 | 36.69 | 36.82 | 36.44 | 36.64 | 2,504,640 | -0.05(-0.14%) |
May 02, 2005 | 36.67 | 36.76 | 36.40 | 36.70 | 2,316,758 | +0.04(+0.10%) |
Apr 29, 2005 | 36.18 | 36.84 | 36.18 | 36.66 | 2,814,654 | +0.50(+1.40%) |
Apr 28, 2005 | 36.46 | 36.62 | 36.16 | 36.16 | 2,331,066 | -0.36(-0.98%) |
Apr 27, 2005 | 36.25 | 36.76 | 35.96 | 36.52 | 2,499,018 | +0.08(+0.21%) |
Apr 26, 2005 | 36.93 | 36.98 | 36.42 | 36.44 | 3,526,664 | -0.69(-1.85%) |
Apr 25, 2005 | 36.99 | 37.46 | 36.41 | 37.13 | 5,238,213 | -0.17(-0.46%) |
Apr 22, 2005 | 37.28 | 37.58 | 37.00 | 37.30 | 2,417,768 | -0.27(-0.72%) |
Apr 21, 2005 | 37.63 | 37.66 | 37.24 | 37.57 | 1,968,418 | +0.58(+1.57%) |
Apr 20, 2005 | 37.57 | 37.67 | 36.90 | 36.99 | 2,702,401 | -0.73(-1.93%) |
Apr 19, 2005 | 38.01 | 38.02 | 37.58 | 37.71 | 1,837,428 | -0.14(-0.37%) |
Apr 18, 2005 | 37.92 | 38.13 | 37.70 | 37.85 | 2,921,625 | -0.03(-0.08%) |
Apr 15, 2005 | 38.13 | 39.18 | 37.80 | 37.88 | 4,070,210 | -0.49(-1.28%) |
Apr 14, 2005 | 38.48 | 38.66 | 38.33 | 38.38 | 3,420,203 | -0.25(-0.65%) |
Apr 13, 2005 | 39.12 | 39.33 | 38.49 | 38.63 | 2,607,353 | -0.49(-1.26%) |
Apr 12, 2005 | 38.92 | 39.27 | 38.61 | 39.12 | 2,194,796 | +0.09(+0.23%) |
Apr 11, 2005 | 38.48 | 39.16 | 38.48 | 39.03 | 2,255,436 | +0.42(+1.09%) |
Apr 08, 2005 | 38.98 | 39.13 | 38.58 | 38.61 | 1,936,394 | -0.37(-0.95%) |
Apr 07, 2005 | 38.66 | 39.18 | 38.46 | 38.98 | 2,425,944 | +0.38(+0.97%) |
Apr 06, 2005 | 38.68 | 38.83 | 38.56 | 38.61 | 1,559,949 | -0.01(-0.03%) |
Apr 05, 2005 | 38.44 | 38.71 | 38.35 | 38.62 | 2,725,226 | +0.26(+0.69%) |
Apr 04, 2005 | 38.43 | 38.46 | 38.16 | 38.35 | 2,905,103 | -0.08(-0.20%) |
Apr 01, 2005 | 38.63 | 38.73 | 38.33 | 38.43 | 3,276,949 | -0.16(-0.41%) |
Mar 31, 2005 | 38.63 | 38.65 | 38.48 | 38.59 | 1,933,328 | -0.04(-0.11%) |
Mar 30, 2005 | 38.54 | 38.79 | 38.44 | 38.63 | 3,271,839 | +0.21(+0.53%) |
Mar 29, 2005 | 37.92 | 38.68 | 37.92 | 38.42 | 2,838,160 | +0.21(+0.54%) |
Mar 28, 2005 | 38.15 | 38.48 | 38.04 | 38.22 | 2,100,429 | +0.17(+0.45%) |
Mar 24, 2005 | 38.48 | 38.48 | 38.05 | 38.05 | 1,867,919 | -0.31(-0.81%) |
Mar 23, 2005 | 37.97 | 38.70 | 37.97 | 38.36 | 2,924,351 | +0.41(+1.07%) |
Mar 22, 2005 | 38.09 | 38.60 | 37.91 | 37.95 | 3,119,046 | -0.17(-0.45%) |
Mar 21, 2005 | 38.39 | 38.42 | 37.92 | 38.12 | 1,972,335 | +0.02(+0.06%) |
Mar 18, 2005 | 37.95 | 38.31 | 37.92 | 38.10 | 3,183,093 | +0.00(+0.00%) |
Mar 17, 2005 | 38.01 | 38.24 | 37.81 | 38.10 | 2,416,746 | -0.05(-0.14%) |
Mar 16, 2005 | 38.28 | 38.47 | 38.01 | 38.15 | 1,745,616 | -0.33(-0.85%) |
Mar 15, 2005 | 38.83 | 39.04 | 38.48 | 38.48 | 1,685,317 | -0.26(-0.68%) |
Mar 14, 2005 | 38.48 | 38.79 | 38.40 | 38.75 | 1,837,428 | +0.24(+0.63%) |
Mar 11, 2005 | 38.53 | 38.76 | 38.29 | 38.51 | 2,870,183 | -0.23(-0.59%) |
Mar 10, 2005 | 38.35 | 38.81 | 38.34 | 38.73 | 2,579,929 | +0.45(+1.17%) |
Mar 09, 2005 | 38.45 | 38.64 | 38.21 | 38.29 | 1,994,309 | -0.31(-0.81%) |
Mar 08, 2005 | 38.51 | 38.78 | 38.46 | 38.60 | 1,690,597 | +0.13(+0.35%) |
Mar 07, 2005 | 38.81 | 38.83 | 38.42 | 38.46 | 1,867,748 | -0.20(-0.52%) |
Mar 04, 2005 | 38.96 | 38.96 | 38.62 | 38.66 | 2,172,652 | +0.02(+0.06%) |
Mar 03, 2005 | 38.92 | 39.20 | 38.48 | 38.64 | 2,278,602 | -0.05(-0.12%) |
Mar 02, 2005 | 38.60 | 38.95 | 38.32 | 38.69 | 2,444,681 | -0.33(-0.84%) |
Mar 01, 2005 | 38.72 | 39.38 | 38.71 | 39.02 | 3,108,656 | +0.28(+0.73%) |
Feb 28, 2005 | 38.86 | 39.08 | 38.60 | 38.73 | 3,059,258 | -0.19(-0.48%) |
Feb 25, 2005 | 38.98 | 39.14 | 38.70 | 38.92 | 2,626,942 | -0.21(-0.52%) |
Feb 24, 2005 | 38.60 | 39.20 | 38.52 | 39.13 | 2,886,366 | +0.46(+1.18%) |
Feb 23, 2005 | 38.29 | 38.75 | 38.27 | 38.67 | 2,652,322 | +0.55(+1.45%) |
Feb 22, 2005 | 38.54 | 38.71 | 38.12 | 38.12 | 3,276,438 | -0.58(-1.50%) |
Feb 18, 2005 | 38.70 | 38.93 | 38.49 | 38.70 | 2,801,027 | +0.08(+0.21%) |
Feb 17, 2005 | 38.60 | 38.89 | 38.43 | 38.62 | 2,447,406 | -0.09(-0.24%) |
Feb 16, 2005 | 38.83 | 39.10 | 38.58 | 38.71 | 3,985,041 | -0.62(-1.58%) |
Feb 15, 2005 | 39.63 | 39.75 | 39.19 | 39.33 | 4,474,080 | -0.68(-1.69%) |
Feb 14, 2005 | 39.73 | 40.09 | 39.65 | 40.01 | 2,346,056 | +0.28(+0.71%) |
Feb 11, 2005 | 39.38 | 39.75 | 39.13 | 39.73 | 2,485,562 | +0.41(+1.05%) |
Feb 10, 2005 | 39.16 | 39.38 | 39.05 | 39.32 | 1,777,810 | +0.17(+0.43%) |
Feb 09, 2005 | 39.25 | 39.39 | 39.05 | 39.15 | 2,028,717 | -0.07(-0.18%) |
Feb 08, 2005 | 39.13 | 39.30 | 39.11 | 39.22 | 2,134,667 | +0.02(+0.04%) |
Feb 07, 2005 | 39.27 | 39.33 | 39.11 | 39.20 | 1,498,627 | -0.08(-0.19%) |
Feb 04, 2005 | 39.03 | 39.31 | 38.91 | 39.27 | 2,584,698 | +0.19(+0.48%) |
Feb 03, 2005 | 38.61 | 39.16 | 38.48 | 39.09 | 2,733,573 | +0.29(+0.74%) |
Feb 02, 2005 | 38.19 | 38.86 | 38.19 | 38.80 | 2,453,368 | +0.46(+1.21%) |
Feb 01, 2005 | 38.61 | 38.66 | 38.17 | 38.34 | 2,586,742 | -0.12(-0.32%) |
Jan 31, 2005 | 38.81 | 38.95 | 38.31 | 38.46 | 3,345,084 | +0.19(+0.51%) |
Jan 28, 2005 | 38.14 | 38.41 | 37.74 | 38.27 | 3,405,043 | +0.28(+0.73%) |
Jan 27, 2005 | 37.66 | 38.05 | 37.51 | 37.99 | 2,599,347 | +0.21(+0.56%) |
Jan 26, 2005 | 38.07 | 38.26 | 37.78 | 37.78 | 2,499,359 | -0.15(-0.39%) |
Jan 25, 2005 | 37.84 | 38.54 | 37.80 | 37.92 | 3,805,335 | +0.12(+0.31%) |
Jan 24, 2005 | 37.45 | 38.25 | 37.45 | 37.81 | 3,123,305 | +0.36(+0.97%) |
Jan 21, 2005 | 37.71 | 37.87 | 37.18 | 37.44 | 4,077,194 | -0.42(-1.10%) |
Jan 20, 2005 | 37.57 | 38.10 | 37.57 | 37.86 | 3,701,941 | +0.29(+0.77%) |
Jan 19, 2005 | 37.60 | 37.87 | 37.53 | 37.57 | 1,940,823 | -0.06(-0.17%) |
Jan 18, 2005 | 37.54 | 37.67 | 37.34 | 37.64 | 3,023,487 | -0.15(-0.40%) |
Jan 14, 2005 | 37.43 | 37.82 | 37.30 | 37.79 | 2,173,674 | +0.46(+1.24%) |
Jan 13, 2005 | 37.78 | 37.90 | 37.24 | 37.33 | 2,171,460 | -0.60(-1.59%) |
Jan 12, 2005 | 37.71 | 37.93 | 37.47 | 37.93 | 2,092,423 | +0.31(+0.83%) |
Jan 11, 2005 | 37.98 | 38.00 | 37.60 | 37.62 | 2,171,971 | -0.28(-0.74%) |
Jan 10, 2005 | 37.72 | 38.22 | 37.46 | 37.90 | 3,418,159 | +0.25(+0.65%) |
Jan 07, 2005 | 37.88 | 38.02 | 37.64 | 37.65 | 2,486,584 | -0.21(-0.56%) |
Jan 06, 2005 | 37.27 | 38.11 | 37.26 | 37.87 | 2,484,369 | +0.60(+1.62%) |
Jan 05, 2005 | 37.91 | 38.07 | 37.23 | 37.26 | 3,759,685 | -0.65(-1.72%) |
Jan 04, 2005 | 38.04 | 38.51 | 37.90 | 37.91 | 3,690,698 | +0.02(+0.05%) |
Jan 03, 2005 | 38.58 | 38.74 | 37.78 | 37.90 | 2,592,704 | -0.74(-1.91%) |
Dec 31, 2004 | 38.77 | 38.80 | 38.54 | 38.64 | 1,548,706 | -0.13(-0.35%) |
Dec 30, 2004 | 38.37 | 38.86 | 38.34 | 38.77 | 1,890,062 | +0.52(+1.37%) |
Dec 29, 2004 | 38.34 | 38.40 | 38.10 | 38.25 | 1,658,063 | -0.20(-0.52%) |
Dec 28, 2004 | 38.33 | 38.55 | 38.32 | 38.45 | 2,619,106 | +0.14(+0.37%) |
Dec 27, 2004 | 38.45 | 38.78 | 38.31 | 38.31 | 1,826,527 | -0.06(-0.15%) |
Dec 23, 2004 | 38.25 | 38.55 | 38.19 | 38.37 | 1,471,714 | +0.03(+0.08%) |
Dec 22, 2004 | 38.10 | 38.53 | 37.98 | 38.34 | 2,167,883 | +0.33(+0.87%) |
Dec 21, 2004 | 37.84 | 38.16 | 37.64 | 38.01 | 2,201,269 | +0.23(+0.62%) |
Dec 20, 2004 | 37.82 | 37.98 | 37.60 | 37.77 | 1,742,210 | +0.09(+0.25%) |
Dec 17, 2004 | 37.66 | 38.04 | 37.60 | 37.68 | 4,444,952 | -0.33(-0.88%) |
Dec 16, 2004 | 37.67 | 38.09 | 37.63 | 38.01 | 1,977,957 | +0.20(+0.53%) |
Dec 15, 2004 | 38.05 | 38.05 | 37.48 | 37.81 | 2,844,122 | -0.29(-0.77%) |
Dec 14, 2004 | 37.63 | 38.13 | 37.48 | 38.11 | 2,882,277 | +0.18(+0.48%) |
Dec 13, 2004 | 37.70 | 38.01 | 37.51 | 37.92 | 2,368,199 | +0.35(+0.94%) |
Dec 10, 2004 | 38.49 | 38.49 | 37.36 | 37.57 | 3,265,366 | -0.23(-0.62%) |
Dec 09, 2004 | 36.84 | 37.97 | 36.75 | 37.81 | 3,899,532 | +1.00(+2.71%) |
Dec 08, 2004 | 37.30 | 37.40 | 36.73 | 36.81 | 4,807,260 | -0.72(-1.91%) |
Dec 07, 2004 | 38.13 | 38.14 | 37.53 | 37.53 | 4,575,942 | -0.25(-0.65%) |
Dec 06, 2004 | 38.10 | 38.10 | 37.63 | 37.77 | 3,353,941 | +0.21(+0.56%) |
Dec 03, 2004 | 37.83 | 37.91 | 37.49 | 37.56 | 4,426,896 | -0.66(-1.74%) |
Dec 02, 2004 | 37.31 | 38.32 | 37.16 | 38.22 | 3,498,899 | +0.92(+2.47%) |
Dec 01, 2004 | 36.86 | 37.34 | 36.78 | 37.30 | 2,615,189 | -0.04(-0.11%) |
Nov 30, 2004 | 37.35 | 37.58 | 37.20 | 37.34 | 2,656,410 | -0.15(-0.41%) |
Nov 29, 2004 | 37.40 | 37.63 | 37.22 | 37.50 | 2,325,785 | +0.09(+0.24%) |
Nov 26, 2004 | 37.28 | 37.55 | 37.28 | 37.41 | 901,936 | +0.16(+0.43%) |
Nov 24, 2004 | 36.95 | 37.34 | 36.93 | 37.25 | 1,686,339 | +0.28(+0.76%) |
Nov 23, 2004 | 36.96 | 37.03 | 36.74 | 36.97 | 3,534,840 | -0.06(-0.17%) |
Nov 22, 2004 | 36.57 | 37.15 | 36.55 | 37.03 | 2,903,570 | +0.35(+0.96%) |
Nov 19, 2004 | 37.16 | 37.19 | 36.58 | 36.68 | 1,866,556 | -0.42(-1.14%) |
Nov 18, 2004 | 36.82 | 37.21 | 36.59 | 37.10 | 2,869,161 | +0.26(+0.72%) |
Nov 17, 2004 | 36.99 | 37.20 | 36.76 | 36.84 | 2,981,073 | -0.15(-0.40%) |
Nov 16, 2004 | 37.09 | 37.22 | 36.86 | 36.99 | 2,993,337 | +0.00(+0.00%) |
Nov 15, 2004 | 36.96 | 37.35 | 36.90 | 36.99 | 2,927,757 | -0.15(-0.40%) |
Nov 12, 2004 | 36.75 | 37.13 | 36.70 | 37.13 | 2,465,973 | +0.03(+0.08%) |
Nov 11, 2004 | 36.66 | 37.26 | 36.65 | 37.10 | 1,972,165 | +0.42(+1.14%) |
Nov 10, 2004 | 36.46 | 36.99 | 36.40 | 36.69 | 2,872,398 | +0.46(+1.26%) |
Nov 09, 2004 | 36.44 | 36.55 | 36.18 | 36.23 | 2,538,707 | -0.21(-0.58%) |
Nov 08, 2004 | 36.44 | 36.54 | 36.13 | 36.44 | 2,042,855 | -0.01(-0.02%) |
Nov 05, 2004 | 36.60 | 36.68 | 36.25 | 36.45 | 3,624,948 | -0.06(-0.16%) |
Nov 04, 2004 | 35.52 | 36.53 | 35.43 | 36.50 | 3,986,915 | +0.99(+2.78%) |
Nov 03, 2004 | 35.08 | 35.66 | 35.08 | 35.52 | 3,440,302 | +0.65(+1.85%) |
Nov 02, 2004 | 35.16 | 35.37 | 34.85 | 34.87 | 3,364,673 | -0.20(-0.57%) |
Nov 01, 2004 | 34.99 | 35.22 | 34.78 | 35.07 | 3,901,235 | +0.04(+0.12%) |
Oct 29, 2004 | 35.22 | 35.36 | 34.83 | 35.03 | 3,014,800 | -0.30(-0.85%) |
Oct 28, 2004 | 34.78 | 35.50 | 34.73 | 35.33 | 3,470,452 | +0.50(+1.45%) |
Oct 27, 2004 | 35.28 | 35.41 | 34.63 | 34.83 | 4,904,352 | -0.70(-1.97%) |
Oct 26, 2004 | 34.78 | 35.69 | 34.65 | 35.52 | 8,049,631 | +0.87(+2.51%) |
Oct 25, 2004 | 36.25 | 36.26 | 34.48 | 34.65 | 11,697,745 | -2.37(-6.39%) |
Oct 22, 2004 | 36.72 | 37.22 | 36.72 | 37.02 | 2,422,196 | +0.12(+0.33%) |
Oct 21, 2004 | 37.04 | 37.11 | 36.69 | 36.90 | 3,457,677 | -0.24(-0.65%) |
Oct 20, 2004 | 36.93 | 37.17 | 36.65 | 37.14 | 2,729,655 | +0.15(+0.41%) |
Oct 19, 2004 | 37.16 | 37.26 | 36.81 | 36.99 | 2,191,560 | -0.23(-0.62%) |
Oct 18, 2004 | 36.96 | 37.28 | 36.55 | 37.21 | 2,383,870 | +0.26(+0.70%) |
Oct 15, 2004 | 37.04 | 37.24 | 36.89 | 36.96 | 3,840,084 | +0.06(+0.18%) |
Oct 14, 2004 | 37.04 | 37.32 | 36.84 | 36.89 | 2,773,262 | -0.05(-0.14%) |
Oct 13, 2004 | 37.34 | 37.34 | 36.90 | 36.94 | 2,639,376 | -0.28(-0.74%) |
Oct 12, 2004 | 37.42 | 37.57 | 37.14 | 37.22 | 3,104,227 | -0.32(-0.84%) |
Oct 11, 2004 | 37.62 | 37.70 | 37.46 | 37.54 | 2,347,589 | -0.01(-0.02%) |
Oct 08, 2004 | 37.63 | 37.71 | 37.47 | 37.54 | 3,400,955 | -0.09(-0.23%) |
Oct 07, 2004 | 38.05 | 38.14 | 37.56 | 37.63 | 2,873,079 | -0.28(-0.73%) |
Oct 06, 2004 | 37.86 | 37.92 | 37.57 | 37.91 | 2,518,437 | +0.19(+0.50%) |
Oct 05, 2004 | 37.92 | 37.97 | 37.34 | 37.72 | 4,775,407 | -0.05(-0.14%) |
Oct 04, 2004 | 38.19 | 38.22 | 37.68 | 37.77 | 3,130,118 | -0.38(-1.00%) |