Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.20 | 37.58 | 37.12 | 37.44 | 53,659 | +0.31(+0.84%) |
Sep 29, 2005 | 36.96 | 37.21 | 36.70 | 37.13 | 67,590 | +0.22(+0.59%) |
Sep 28, 2005 | 36.87 | 37.04 | 36.72 | 36.91 | 70,686 | +0.15(+0.40%) |
Sep 27, 2005 | 36.86 | 37.00 | 36.56 | 36.76 | 53,530 | -0.09(-0.25%) |
Sep 26, 2005 | 37.08 | 37.08 | 36.72 | 36.86 | 106,287 | +0.09(+0.23%) |
Sep 23, 2005 | 36.77 | 36.87 | 36.29 | 36.77 | 87,712 | -0.01(-0.02%) |
Sep 22, 2005 | 36.68 | 36.87 | 36.50 | 36.78 | 83,843 | -0.02(-0.06%) |
Sep 21, 2005 | 37.21 | 37.21 | 36.66 | 36.80 | 140,340 | -0.29(-0.79%) |
Sep 20, 2005 | 37.82 | 38.06 | 37.06 | 37.10 | 76,103 | -0.64(-1.71%) |
Sep 19, 2005 | 38.09 | 38.14 | 37.71 | 37.74 | 34,569 | -0.22(-0.57%) |
Sep 16, 2005 | 37.96 | 38.08 | 37.79 | 37.96 | 51,079 | +0.40(+1.07%) |
Sep 15, 2005 | 37.83 | 37.83 | 37.51 | 37.55 | 53,014 | -0.16(-0.41%) |
Sep 14, 2005 | 37.68 | 37.89 | 37.57 | 37.71 | 54,433 | +0.18(+0.48%) |
Sep 13, 2005 | 38.03 | 38.03 | 37.53 | 37.53 | 228,310 | -0.54(-1.43%) |
Sep 12, 2005 | 38.07 | 38.07 | 37.85 | 38.07 | 331,115 | +0.07(+0.18%) |
Sep 09, 2005 | 37.69 | 38.00 | 37.58 | 38.00 | 114,542 | +0.51(+1.36%) |
Sep 08, 2005 | 37.64 | 37.69 | 37.45 | 37.49 | 59,980 | -0.09(-0.23%) |
Sep 07, 2005 | 37.34 | 37.62 | 37.30 | 37.58 | 178,263 | +0.29(+0.77%) |
Sep 06, 2005 | 37.10 | 37.31 | 37.10 | 37.29 | 38,180 | +0.16(+0.44%) |
Sep 02, 2005 | 37.42 | 37.42 | 37.04 | 37.13 | 60,366 | -0.10(-0.27%) |
Sep 01, 2005 | 37.20 | 37.48 | 37.20 | 37.23 | 119,057 | +0.12(+0.31%) |
Aug 31, 2005 | 36.63 | 37.11 | 36.63 | 37.11 | 84,487 | +0.43(+1.18%) |
Aug 30, 2005 | 36.71 | 36.83 | 36.49 | 36.68 | 104,610 | -0.25(-0.67%) |
Aug 29, 2005 | 36.56 | 36.95 | 36.32 | 36.93 | 102,417 | +0.26(+0.70%) |
Aug 26, 2005 | 36.82 | 36.88 | 36.48 | 36.67 | 40,760 | -0.20(-0.55%) |
Aug 25, 2005 | 36.79 | 36.96 | 36.66 | 36.87 | 271,909 | +0.09(+0.23%) |
Aug 24, 2005 | 37.06 | 37.23 | 36.74 | 36.79 | 104,094 | -0.41(-1.10%) |
Aug 23, 2005 | 37.79 | 37.79 | 37.20 | 37.20 | 68,364 | -0.62(-1.64%) |
Aug 22, 2005 | 37.88 | 38.22 | 37.73 | 37.82 | 389,031 | +0.08(+0.21%) |
Aug 19, 2005 | 37.74 | 38.00 | 37.67 | 37.74 | 42,308 | +0.09(+0.23%) |
Aug 18, 2005 | 37.84 | 37.88 | 37.63 | 37.65 | 217,604 | -0.36(-0.96%) |
Aug 17, 2005 | 38.07 | 38.20 | 37.94 | 38.02 | 39,470 | -0.09(-0.24%) |
Aug 16, 2005 | 38.76 | 38.76 | 38.11 | 38.11 | 54,046 | -0.81(-2.07%) |
Aug 15, 2005 | 38.97 | 39.00 | 38.58 | 38.92 | 29,538 | -0.05(-0.14%) |
Aug 12, 2005 | 39.21 | 39.21 | 38.65 | 38.97 | 38,567 | -0.19(-0.50%) |
Aug 11, 2005 | 38.98 | 39.34 | 38.96 | 39.17 | 66,300 | +0.36(+0.94%) |
Aug 10, 2005 | 38.69 | 39.14 | 38.62 | 38.80 | 54,046 | +0.26(+0.66%) |
Aug 09, 2005 | 38.51 | 38.70 | 38.45 | 38.55 | 50,047 | +0.19(+0.48%) |
Aug 08, 2005 | 38.75 | 38.75 | 38.33 | 38.36 | 88,744 | +0.03(+0.08%) |
Aug 05, 2005 | 38.47 | 38.64 | 38.21 | 38.33 | 42,953 | -0.23(-0.60%) |
Aug 04, 2005 | 39.05 | 39.05 | 38.49 | 38.56 | 39,212 | -0.44(-1.13%) |
Aug 03, 2005 | 38.82 | 39.00 | 38.72 | 39.00 | 62,430 | +0.26(+0.66%) |
Aug 02, 2005 | 38.30 | 39.00 | 38.30 | 38.75 | 45,533 | +0.47(+1.21%) |
Aug 01, 2005 | 38.38 | 38.48 | 38.17 | 38.28 | 50,434 | -0.06(-0.16%) |
Jul 29, 2005 | 38.67 | 38.76 | 38.31 | 38.34 | 42,566 | -0.15(-0.38%) |
Jul 28, 2005 | 38.05 | 38.59 | 38.05 | 38.49 | 65,784 | +0.53(+1.39%) |
Jul 27, 2005 | 37.86 | 38.07 | 37.77 | 37.96 | 51,982 | +0.23(+0.62%) |
Jul 26, 2005 | 37.78 | 37.81 | 37.51 | 37.73 | 53,401 | -0.48(-1.26%) |
Jul 25, 2005 | 38.65 | 38.76 | 38.17 | 38.21 | 35,085 | -0.34(-0.88%) |
Jul 22, 2005 | 38.22 | 38.64 | 38.21 | 38.55 | 41,147 | +0.26(+0.69%) |
Jul 21, 2005 | 38.39 | 38.61 | 38.18 | 38.29 | 68,622 | -0.10(-0.26%) |
Jul 20, 2005 | 37.65 | 38.45 | 37.65 | 38.39 | 81,779 | +0.61(+1.62%) |
Jul 19, 2005 | 37.69 | 37.85 | 37.10 | 37.78 | 496,221 | +0.68(+1.84%) |
Jul 18, 2005 | 37.02 | 37.32 | 37.02 | 37.10 | 65,655 | -0.04(-0.12%) |
Jul 15, 2005 | 37.13 | 37.22 | 37.03 | 37.14 | 27,345 | +0.00(+0.01%) |
Jul 14, 2005 | 37.29 | 37.61 | 37.13 | 37.13 | 119,186 | -0.06(-0.17%) |
Jul 13, 2005 | 37.29 | 37.42 | 37.04 | 37.20 | 94,291 | -0.18(-0.48%) |
Jul 12, 2005 | 37.38 | 37.54 | 37.07 | 37.38 | 153,884 | +0.02(+0.06%) |
Jul 11, 2005 | 36.95 | 37.42 | 36.94 | 37.35 | 186,647 | +0.51(+1.39%) |
Jul 08, 2005 | 36.34 | 36.86 | 36.29 | 36.84 | 53,272 | +0.68(+1.89%) |
Jul 07, 2005 | 35.79 | 36.16 | 35.58 | 36.16 | 48,241 | +0.13(+0.37%) |
Jul 06, 2005 | 36.09 | 36.28 | 36.00 | 36.03 | 158,656 | -0.13(-0.36%) |
Jul 05, 2005 | 36.06 | 36.17 | 35.81 | 36.16 | 211,284 | +0.17(+0.47%) |
Jul 01, 2005 | 36.17 | 36.19 | 35.84 | 35.99 | 40,631 | +0.02(+0.04%) |
Jun 30, 2005 | 36.48 | 36.58 | 35.91 | 35.97 | 48,757 | -0.59(-1.61%) |
Jun 29, 2005 | 36.56 | 36.66 | 36.44 | 36.56 | 61,011 | +0.05(+0.13%) |
Jun 28, 2005 | 36.10 | 36.59 | 36.10 | 36.51 | 108,350 | +0.50(+1.38%) |
Jun 27, 2005 | 35.93 | 36.23 | 35.93 | 36.02 | 88,486 | -0.03(-0.09%) |
Jun 24, 2005 | 36.36 | 36.55 | 35.91 | 36.05 | 87,067 | -0.53(-1.44%) |
Jun 23, 2005 | 37.44 | 37.44 | 36.55 | 36.58 | 206,124 | -0.83(-2.22%) |
Jun 22, 2005 | 37.41 | 37.64 | 37.22 | 37.41 | 59,077 | +0.05(+0.15%) |
Jun 21, 2005 | 37.65 | 37.65 | 37.29 | 37.35 | 66,042 | -0.27(-0.72%) |
Jun 20, 2005 | 37.99 | 37.99 | 37.58 | 37.62 | 46,049 | -0.61(-1.60%) |
Jun 17, 2005 | 38.45 | 38.49 | 38.20 | 38.24 | 50,434 | -0.06(-0.16%) |
Jun 16, 2005 | 38.07 | 38.45 | 37.94 | 38.30 | 92,743 | +0.65(+1.73%) |
Jun 15, 2005 | 37.55 | 37.71 | 37.45 | 37.65 | 65,526 | +0.23(+0.62%) |
Jun 14, 2005 | 37.25 | 37.41 | 37.20 | 37.41 | 42,566 | +0.16(+0.44%) |
Jun 13, 2005 | 36.97 | 37.47 | 36.84 | 37.25 | 50,563 | +0.29(+0.78%) |
Jun 10, 2005 | 36.78 | 37.06 | 36.75 | 36.96 | 89,389 | +0.29(+0.80%) |
Jun 09, 2005 | 36.89 | 36.89 | 36.33 | 36.67 | 66,171 | -0.07(-0.19%) |
Jun 08, 2005 | 36.94 | 37.06 | 36.64 | 36.74 | 86,938 | -0.20(-0.55%) |
Jun 07, 2005 | 36.97 | 37.36 | 36.87 | 36.94 | 107,448 | +0.18(+0.49%) |
Jun 06, 2005 | 36.82 | 36.92 | 36.62 | 36.76 | 29,925 | -0.09(-0.23%) |
Jun 03, 2005 | 36.81 | 37.21 | 36.79 | 36.85 | 53,401 | -0.04(-0.11%) |
Jun 02, 2005 | 36.84 | 36.98 | 36.75 | 36.89 | 77,135 | -0.11(-0.29%) |
Jun 01, 2005 | 36.51 | 37.16 | 36.43 | 37.00 | 75,716 | +0.65(+1.79%) |
May 31, 2005 | 36.72 | 36.72 | 36.24 | 36.34 | 68,880 | -0.33(-0.91%) |
May 27, 2005 | 36.67 | 36.75 | 36.50 | 36.68 | 30,054 | +0.16(+0.45%) |
May 26, 2005 | 36.42 | 36.53 | 36.38 | 36.51 | 46,178 | +0.33(+0.90%) |
May 25, 2005 | 36.32 | 36.35 | 35.98 | 36.19 | 102,804 | -0.52(-1.41%) |
May 24, 2005 | 36.54 | 36.77 | 36.46 | 36.71 | 54,433 | -0.09(-0.23%) |
May 23, 2005 | 36.38 | 36.86 | 36.38 | 36.79 | 69,525 | +0.43(+1.19%) |
May 20, 2005 | 36.40 | 36.48 | 36.22 | 36.36 | 58,432 | -0.33(-0.91%) |
May 19, 2005 | 36.96 | 36.98 | 36.47 | 36.69 | 100,740 | -0.12(-0.34%) |
May 18, 2005 | 36.01 | 36.98 | 36.01 | 36.82 | 147,176 | +0.89(+2.48%) |
May 17, 2005 | 35.17 | 35.98 | 35.17 | 35.93 | 108,866 | +0.62(+1.76%) |
May 16, 2005 | 35.00 | 35.47 | 34.97 | 35.31 | 257,333 | -0.07(-0.20%) |
May 13, 2005 | 36.01 | 36.13 | 34.82 | 35.38 | 211,542 | -0.58(-1.62%) |
May 12, 2005 | 37.00 | 37.16 | 35.89 | 35.96 | 93,130 | -1.13(-3.05%) |
May 11, 2005 | 37.12 | 37.24 | 36.66 | 37.09 | 38,438 | -0.03(-0.08%) |
May 10, 2005 | 37.46 | 37.48 | 36.96 | 37.12 | 55,852 | -0.59(-1.56%) |
May 09, 2005 | 37.71 | 37.82 | 37.45 | 37.71 | 56,884 | +0.05(+0.12%) |
May 06, 2005 | 37.89 | 37.95 | 37.61 | 37.66 | 104,868 | +0.06(+0.17%) |
May 05, 2005 | 37.74 | 37.85 | 37.33 | 37.60 | 93,775 | -0.08(-0.21%) |
May 04, 2005 | 37.21 | 37.68 | 37.14 | 37.68 | 156,463 | +0.71(+1.93%) |
May 03, 2005 | 36.86 | 37.24 | 36.76 | 36.96 | 63,075 | +0.17(+0.46%) |
May 02, 2005 | 36.67 | 36.80 | 36.48 | 36.79 | 285,840 | +0.32(+0.87%) |
Apr 29, 2005 | 36.18 | 36.70 | 35.85 | 36.48 | 79,070 | +0.71(+1.97%) |
Apr 28, 2005 | 36.06 | 36.09 | 35.56 | 35.77 | 174,522 | -0.25(-0.69%) |
Apr 27, 2005 | 36.48 | 36.48 | 35.63 | 36.02 | 135,567 | -0.51(-1.40%) |
Apr 26, 2005 | 37.18 | 37.31 | 36.53 | 36.53 | 67,590 | -0.71(-1.91%) |
Apr 25, 2005 | 36.89 | 37.33 | 36.86 | 37.24 | 82,940 | +0.50(+1.35%) |
Apr 22, 2005 | 37.16 | 37.22 | 36.44 | 36.75 | 115,574 | -0.47(-1.25%) |
Apr 21, 2005 | 36.82 | 37.22 | 36.46 | 37.21 | 276,423 | +0.71(+1.95%) |
Apr 20, 2005 | 37.26 | 37.26 | 36.38 | 36.50 | 107,319 | -0.76(-2.04%) |
Apr 19, 2005 | 36.78 | 37.31 | 36.78 | 37.26 | 207,414 | +0.77(+2.10%) |
Apr 18, 2005 | 36.09 | 36.61 | 35.86 | 36.49 | 259,268 | +0.56(+1.55%) |
Apr 15, 2005 | 36.44 | 36.84 | 35.85 | 35.93 | 398,318 | -0.92(-2.50%) |
Apr 14, 2005 | 38.06 | 38.10 | 36.65 | 36.86 | 429,276 | -1.17(-3.08%) |
Apr 13, 2005 | 39.07 | 39.07 | 37.89 | 38.03 | 189,872 | -1.13(-2.89%) |
Apr 12, 2005 | 39.15 | 39.27 | 38.45 | 39.16 | 123,958 | -0.07(-0.18%) |
Apr 11, 2005 | 39.42 | 39.42 | 39.03 | 39.23 | 70,815 | -0.12(-0.30%) |
Apr 08, 2005 | 39.89 | 39.89 | 39.33 | 39.34 | 52,885 | -0.60(-1.49%) |
Apr 07, 2005 | 39.77 | 40.00 | 39.71 | 39.94 | 89,776 | +0.32(+0.80%) |
Apr 06, 2005 | 39.55 | 39.80 | 39.55 | 39.62 | 47,339 | +0.19(+0.49%) |
Apr 05, 2005 | 39.38 | 39.53 | 39.24 | 39.43 | 51,595 | +0.05(+0.12%) |
Apr 04, 2005 | 39.27 | 39.41 | 39.07 | 39.38 | 88,486 | -0.19(-0.49%) |
Apr 01, 2005 | 39.74 | 40.10 | 39.43 | 39.58 | 102,288 | -0.02(-0.06%) |
Mar 31, 2005 | 39.33 | 39.82 | 39.33 | 39.60 | 99,063 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,162 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.93 | 38.59 | 38.65 | 184,970 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,042 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,686 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,688 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.10 | 40.34 | 40.36 | 177,876 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,836 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,783 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.69 | 67,074 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,936 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,525 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.24 | 83,198 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.31 | 93,259 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,983 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.03 | 41.55 | 41.64 | 155,432 | +0.10(+0.24%) |
Mar 08, 2005 | 41.82 | 41.82 | 41.48 | 41.54 | 207,801 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.24 | 41.68 | 41.74 | 492,609 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,111 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.20 | 40.73 | 40.95 | 99,192 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.58 | 40.94 | 112,220 | -0.08(-0.19%) |
Mar 01, 2005 | 41.17 | 41.39 | 40.93 | 41.02 | 181,229 | -0.06(-0.15%) |
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,175 | -0.29(-0.71%) |
Feb 25, 2005 | 40.83 | 41.45 | 40.74 | 41.38 | 210,639 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,010 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.24 | 39.76 | 40.17 | 67,719 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,132 | -0.55(-1.37%) |
Feb 18, 2005 | 40.00 | 40.32 | 39.93 | 40.26 | 80,876 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.83 | 39.90 | 135,954 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,350 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,962 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.31 | 39.13 | 39.23 | 37,406 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.31 | 38.65 | 39.22 | 43,985 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,823 | +0.59(+1.54%) |
Feb 09, 2005 | 38.69 | 38.69 | 38.19 | 38.22 | 39,728 | -0.52(-1.34%) |
Feb 08, 2005 | 38.82 | 38.84 | 38.61 | 38.74 | 43,727 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.07 | 38.72 | 38.82 | 56,497 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.79 | 38.41 | 38.71 | 418,183 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.41 | 179,682 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,397 | +0.31(+0.81%) |
Feb 01, 2005 | 37.97 | 38.37 | 37.97 | 38.30 | 294,611 | +0.33(+0.86%) |
Jan 31, 2005 | 37.84 | 38.11 | 37.71 | 37.97 | 68,751 | +0.42(+1.11%) |
Jan 28, 2005 | 37.64 | 37.69 | 37.33 | 37.55 | 260,171 | -0.05(-0.12%) |
Jan 27, 2005 | 37.52 | 37.65 | 37.26 | 37.60 | 120,346 | +0.24(+0.64%) |
Jan 26, 2005 | 37.29 | 37.48 | 37.17 | 37.36 | 51,208 | +0.26(+0.69%) |
Jan 25, 2005 | 37.33 | 37.56 | 37.10 | 37.10 | 57,142 | +0.17(+0.46%) |
Jan 24, 2005 | 37.62 | 37.66 | 36.93 | 36.93 | 139,308 | -0.60(-1.59%) |
Jan 21, 2005 | 37.73 | 37.75 | 37.50 | 37.53 | 38,309 | -0.05(-0.14%) |
Jan 20, 2005 | 37.70 | 37.79 | 37.50 | 37.58 | 42,437 | -0.21(-0.55%) |
Jan 19, 2005 | 38.11 | 38.13 | 37.73 | 37.79 | 38,696 | -0.25(-0.65%) |
Jan 18, 2005 | 37.83 | 38.10 | 37.60 | 38.04 | 83,714 | +0.17(+0.45%) |
Jan 14, 2005 | 37.54 | 37.89 | 37.45 | 37.87 | 47,339 | +0.45(+1.20%) |
Jan 13, 2005 | 37.52 | 37.76 | 37.35 | 37.42 | 74,555 | -0.16(-0.41%) |
Jan 12, 2005 | 37.27 | 37.58 | 37.02 | 37.58 | 58,561 | +0.28(+0.75%) |
Jan 11, 2005 | 37.56 | 38.26 | 37.16 | 37.30 | 68,751 | -0.37(-0.99%) |
Jan 10, 2005 | 37.62 | 37.91 | 37.55 | 37.67 | 274,747 | +0.13(+0.35%) |
Jan 07, 2005 | 37.71 | 37.75 | 37.40 | 37.54 | 49,531 | -0.01(-0.02%) |
Jan 06, 2005 | 37.17 | 37.64 | 37.17 | 37.55 | 64,107 | +0.41(+1.11%) |
Jan 05, 2005 | 37.68 | 37.94 | 37.13 | 37.13 | 62,043 | -0.44(-1.18%) |
Jan 04, 2005 | 38.41 | 38.41 | 37.48 | 37.58 | 221,603 | -0.95(-2.47%) |
Jan 03, 2005 | 39.16 | 39.16 | 38.45 | 38.53 | 258,623 | -0.51(-1.31%) |
Dec 31, 2004 | 39.10 | 39.20 | 39.02 | 39.04 | 32,634 | -0.02(-0.06%) |
Dec 30, 2004 | 39.34 | 39.34 | 39.02 | 39.07 | 42,695 | -0.27(-0.69%) |
Dec 29, 2004 | 39.29 | 39.34 | 39.10 | 39.34 | 89,389 | +0.02(+0.04%) |
Dec 28, 2004 | 39.15 | 39.32 | 39.13 | 39.32 | 37,277 | +0.32(+0.81%) |
Dec 27, 2004 | 39.15 | 39.34 | 39.00 | 39.00 | 95,581 | -0.15(-0.40%) |
Dec 23, 2004 | 39.13 | 39.22 | 39.05 | 39.16 | 41,018 | -0.09(-0.24%) |
Dec 22, 2004 | 39.27 | 39.46 | 39.10 | 39.25 | 66,300 | +0.00(+0.00%) |
Dec 21, 2004 | 38.72 | 39.28 | 38.72 | 39.25 | 75,200 | +0.63(+1.63%) |
Dec 20, 2004 | 38.73 | 38.92 | 38.62 | 38.62 | 47,597 | -0.02(-0.04%) |
Dec 17, 2004 | 38.72 | 38.81 | 38.47 | 38.64 | 28,764 | -0.12(-0.30%) |
Dec 16, 2004 | 38.96 | 38.96 | 38.53 | 38.76 | 36,503 | -0.29(-0.73%) |
Dec 15, 2004 | 38.76 | 39.04 | 38.65 | 39.04 | 69,912 | +0.43(+1.12%) |
Dec 14, 2004 | 38.64 | 38.65 | 38.41 | 38.61 | 41,921 | +0.03(+0.08%) |
Dec 13, 2004 | 38.33 | 38.62 | 38.23 | 38.58 | 55,723 | +0.52(+1.37%) |
Dec 10, 2004 | 37.99 | 38.20 | 37.97 | 38.06 | 41,663 | +0.08(+0.20%) |
Dec 09, 2004 | 37.74 | 38.09 | 37.35 | 37.98 | 44,630 | +0.18(+0.47%) |
Dec 08, 2004 | 37.37 | 37.80 | 37.21 | 37.80 | 86,422 | +0.10(+0.27%) |
Dec 07, 2004 | 38.66 | 38.66 | 37.67 | 37.70 | 89,776 | -0.94(-2.43%) |
Dec 06, 2004 | 38.66 | 38.66 | 38.34 | 38.64 | 130,408 | -0.17(-0.44%) |
Dec 03, 2004 | 38.67 | 38.81 | 38.46 | 38.81 | 70,944 | -0.01(-0.02%) |
Dec 02, 2004 | 39.33 | 39.33 | 38.57 | 38.82 | 65,784 | -0.58(-1.48%) |
Dec 01, 2004 | 39.02 | 39.47 | 38.89 | 39.40 | 263,138 | +0.45(+1.15%) |
Nov 30, 2004 | 39.13 | 39.15 | 38.87 | 38.95 | 103,449 | -0.19(-0.48%) |
Nov 29, 2004 | 39.24 | 39.24 | 38.77 | 39.13 | 98,418 | -0.04(-0.10%) |
Nov 26, 2004 | 38.75 | 39.29 | 38.75 | 39.17 | 64,365 | +0.53(+1.36%) |
Nov 24, 2004 | 38.65 | 38.74 | 38.51 | 38.65 | 79,199 | +0.29(+0.75%) |
Nov 23, 2004 | 38.65 | 38.65 | 38.17 | 38.36 | 40,502 | -0.12(-0.32%) |
Nov 22, 2004 | 38.07 | 38.50 | 38.03 | 38.48 | 103,320 | +0.47(+1.24%) |
Nov 19, 2004 | 38.34 | 38.34 | 37.92 | 38.01 | 60,753 | -0.30(-0.79%) |
Nov 18, 2004 | 38.20 | 38.50 | 38.16 | 38.31 | 96,870 | +0.19(+0.49%) |
Nov 17, 2004 | 38.32 | 38.66 | 38.08 | 38.13 | 44,372 | +0.23(+0.61%) |
Nov 16, 2004 | 37.99 | 38.13 | 37.85 | 37.89 | 54,046 | -0.25(-0.65%) |
Nov 15, 2004 | 38.36 | 38.36 | 38.00 | 38.14 | 76,877 | -0.21(-0.55%) |
Nov 12, 2004 | 38.07 | 38.37 | 37.91 | 38.35 | 219,152 | +0.47(+1.23%) |
Nov 11, 2004 | 37.82 | 37.97 | 37.63 | 37.89 | 97,515 | +0.19(+0.49%) |
Nov 10, 2004 | 37.73 | 37.82 | 37.61 | 37.70 | 71,589 | -0.01(-0.02%) |
Nov 09, 2004 | 37.37 | 37.78 | 37.34 | 37.71 | 111,962 | +0.45(+1.21%) |
Nov 08, 2004 | 37.35 | 37.39 | 37.24 | 37.26 | 62,559 | -0.03(-0.08%) |
Nov 05, 2004 | 37.31 | 37.52 | 37.10 | 37.29 | 110,543 | +0.12(+0.31%) |
Nov 04, 2004 | 36.34 | 37.17 | 36.34 | 37.17 | 111,833 | +0.81(+2.24%) |
Nov 03, 2004 | 36.34 | 36.48 | 36.17 | 36.36 | 127,699 | +0.53(+1.47%) |
Nov 02, 2004 | 36.02 | 36.17 | 35.72 | 35.83 | 47,339 | -0.10(-0.28%) |
Nov 01, 2004 | 35.97 | 35.97 | 35.73 | 35.93 | 268,942 | +0.07(+0.19%) |
Oct 29, 2004 | 35.55 | 35.89 | 35.55 | 35.86 | 34,569 | +0.42(+1.18%) |
Oct 28, 2004 | 35.82 | 35.82 | 35.10 | 35.44 | 74,297 | -0.39(-1.08%) |
Oct 27, 2004 | 35.70 | 35.96 | 35.47 | 35.83 | 305,962 | +0.19(+0.52%) |
Oct 26, 2004 | 35.20 | 35.65 | 35.09 | 35.65 | 38,825 | +0.34(+0.97%) |
Oct 25, 2004 | 34.89 | 35.35 | 34.89 | 35.31 | 193,870 | +0.47(+1.36%) |
Oct 22, 2004 | 35.20 | 35.40 | 34.83 | 34.83 | 34,311 | -0.24(-0.69%) |
Oct 21, 2004 | 34.79 | 35.21 | 34.61 | 35.07 | 41,663 | +0.29(+0.85%) |
Oct 20, 2004 | 34.65 | 34.90 | 34.55 | 34.78 | 105,126 | +0.24(+0.70%) |
Oct 19, 2004 | 35.43 | 35.57 | 34.53 | 34.54 | 75,974 | -0.93(-2.62%) |
Oct 18, 2004 | 35.43 | 35.66 | 35.27 | 35.47 | 39,083 | -0.10(-0.28%) |
Oct 15, 2004 | 35.39 | 35.78 | 35.39 | 35.57 | 47,081 | +0.27(+0.77%) |
Oct 14, 2004 | 35.27 | 35.40 | 35.17 | 35.30 | 42,695 | +0.05(+0.13%) |
Oct 13, 2004 | 36.32 | 36.32 | 34.97 | 35.25 | 176,844 | -0.96(-2.65%) |
Oct 12, 2004 | 36.10 | 36.24 | 35.96 | 36.21 | 70,686 | -0.33(-0.91%) |
Oct 11, 2004 | 36.69 | 36.86 | 36.45 | 36.55 | 67,461 | -0.13(-0.36%) |
Oct 08, 2004 | 36.67 | 37.01 | 36.51 | 36.68 | 96,097 | -0.21(-0.57%) |
Oct 07, 2004 | 37.41 | 37.44 | 36.84 | 36.89 | 87,454 | -0.53(-1.41%) |
Oct 06, 2004 | 36.75 | 37.41 | 36.75 | 37.41 | 126,409 | +0.57(+1.54%) |
Oct 05, 2004 | 36.93 | 36.93 | 36.59 | 36.85 | 85,003 | -0.05(-0.15%) |
Oct 04, 2004 | 36.82 | 37.01 | 36.72 | 36.90 | 138,147 | +0.16(+0.42%) |