Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.32 | 40.44 | 40.19 | 40.36 | 590,668 | -0.11(-0.28%) |
Sep 29, 2005 | 40.21 | 40.49 | 39.83 | 40.48 | 783,047 | +0.15(+0.37%) |
Sep 28, 2005 | 40.72 | 40.82 | 40.06 | 40.33 | 762,958 | -0.04(-0.11%) |
Sep 27, 2005 | 40.11 | 40.56 | 40.11 | 40.37 | 1,220,119 | +0.19(+0.46%) |
Sep 26, 2005 | 39.91 | 40.21 | 39.91 | 40.18 | 1,465,929 | +0.40(+1.01%) |
Sep 23, 2005 | 39.78 | 39.86 | 39.60 | 39.78 | 928,831 | +0.00(+0.00%) |
Sep 22, 2005 | 39.78 | 39.96 | 39.32 | 39.78 | 1,436,214 | +0.01(+0.04%) |
Sep 21, 2005 | 40.69 | 40.69 | 39.73 | 39.77 | 1,740,895 | -1.15(-2.80%) |
Sep 20, 2005 | 41.32 | 41.32 | 40.62 | 40.92 | 1,483,925 | -0.41(-0.99%) |
Sep 19, 2005 | 41.61 | 41.62 | 41.19 | 41.32 | 1,849,152 | -0.22(-0.53%) |
Sep 16, 2005 | 41.66 | 42.18 | 41.36 | 41.55 | 4,923,027 | +0.06(+0.16%) |
Sep 15, 2005 | 41.47 | 41.50 | 41.19 | 41.48 | 1,330,189 | +0.19(+0.47%) |
Sep 14, 2005 | 41.65 | 41.76 | 41.23 | 41.29 | 1,686,906 | -0.44(-1.05%) |
Sep 13, 2005 | 42.47 | 42.54 | 41.72 | 41.73 | 1,397,850 | -0.75(-1.76%) |
Sep 12, 2005 | 42.44 | 42.51 | 42.31 | 42.47 | 944,874 | -0.01(-0.03%) |
Sep 09, 2005 | 41.90 | 42.57 | 41.70 | 42.49 | 1,113,537 | +0.64(+1.52%) |
Sep 08, 2005 | 42.04 | 42.39 | 41.84 | 41.85 | 1,257,228 | -0.37(-0.88%) |
Sep 07, 2005 | 42.24 | 42.35 | 42.01 | 42.22 | 1,116,327 | -0.19(-0.44%) |
Sep 06, 2005 | 42.01 | 42.52 | 42.00 | 42.41 | 662,514 | +0.44(+1.06%) |
Sep 02, 2005 | 42.01 | 42.22 | 41.75 | 41.96 | 880,840 | +0.09(+0.21%) |
Sep 01, 2005 | 42.41 | 42.56 | 41.71 | 41.88 | 1,277,735 | -0.48(-1.13%) |
Aug 31, 2005 | 41.50 | 42.40 | 41.50 | 42.36 | 1,723,317 | +0.71(+1.70%) |
Aug 30, 2005 | 41.72 | 41.72 | 41.12 | 41.65 | 1,117,722 | -0.16(-0.39%) |
Aug 29, 2005 | 41.54 | 42.05 | 41.44 | 41.81 | 1,130,277 | +0.07(+0.17%) |
Aug 26, 2005 | 41.83 | 41.97 | 41.65 | 41.74 | 1,230,024 | +0.01(+0.02%) |
Aug 25, 2005 | 41.83 | 42.00 | 41.25 | 41.73 | 1,803,812 | -0.32(-0.77%) |
Aug 24, 2005 | 42.72 | 42.78 | 41.51 | 42.06 | 2,697,627 | -0.95(-2.22%) |
Aug 23, 2005 | 43.43 | 43.63 | 42.99 | 43.01 | 1,594,135 | -0.59(-1.35%) |
Aug 22, 2005 | 43.51 | 43.75 | 43.47 | 43.60 | 948,919 | +0.04(+0.10%) |
Aug 19, 2005 | 43.70 | 43.73 | 43.48 | 43.55 | 844,987 | +0.12(+0.28%) |
Aug 18, 2005 | 43.25 | 43.54 | 43.15 | 43.43 | 927,714 | +0.16(+0.38%) |
Aug 17, 2005 | 43.47 | 43.50 | 43.09 | 43.27 | 860,473 | -0.17(-0.40%) |
Aug 16, 2005 | 44.10 | 44.26 | 43.39 | 43.44 | 794,626 | -0.65(-1.46%) |
Aug 15, 2005 | 44.17 | 44.27 | 43.80 | 44.08 | 625,544 | -0.03(-0.07%) |
Aug 12, 2005 | 44.23 | 44.59 | 43.98 | 44.11 | 1,266,854 | -0.15(-0.34%) |
Aug 11, 2005 | 44.39 | 44.51 | 43.99 | 44.26 | 1,620,920 | -0.01(-0.03%) |
Aug 10, 2005 | 44.59 | 44.77 | 44.06 | 44.28 | 1,212,865 | -0.32(-0.72%) |
Aug 09, 2005 | 44.41 | 44.77 | 44.40 | 44.60 | 646,889 | +0.33(+0.74%) |
Aug 08, 2005 | 44.34 | 44.44 | 44.03 | 44.27 | 503,337 | +0.02(+0.05%) |
Aug 05, 2005 | 44.82 | 44.82 | 44.23 | 44.25 | 669,489 | -0.52(-1.17%) |
Aug 04, 2005 | 45.10 | 45.10 | 44.49 | 44.77 | 690,136 | -0.31(-0.68%) |
Aug 03, 2005 | 45.27 | 45.38 | 44.96 | 45.08 | 624,568 | -0.27(-0.60%) |
Aug 02, 2005 | 45.14 | 45.65 | 45.05 | 45.35 | 574,485 | +0.39(+0.88%) |
Aug 01, 2005 | 45.69 | 45.92 | 44.86 | 44.96 | 938,456 | -0.82(-1.80%) |
Jul 29, 2005 | 46.27 | 46.45 | 45.62 | 45.78 | 617,872 | -0.45(-0.98%) |
Jul 28, 2005 | 45.84 | 46.36 | 45.76 | 46.23 | 833,548 | +0.48(+1.05%) |
Jul 27, 2005 | 45.84 | 45.85 | 45.55 | 45.75 | 560,116 | +0.03(+0.06%) |
Jul 26, 2005 | 45.09 | 45.95 | 45.08 | 45.73 | 1,159,295 | +0.75(+1.66%) |
Jul 25, 2005 | 44.93 | 45.34 | 44.88 | 44.98 | 961,475 | -0.16(-0.37%) |
Jul 22, 2005 | 45.07 | 45.23 | 44.80 | 45.15 | 1,402,732 | +0.30(+0.67%) |
Jul 21, 2005 | 43.94 | 45.36 | 43.94 | 44.84 | 2,296,408 | +1.05(+2.39%) |
Jul 20, 2005 | 43.65 | 43.87 | 43.22 | 43.80 | 1,621,478 | -0.16(-0.38%) |
Jul 19, 2005 | 43.73 | 44.02 | 43.68 | 43.96 | 1,362,973 | +0.46(+1.05%) |
Jul 18, 2005 | 43.08 | 43.60 | 43.08 | 43.50 | 1,429,936 | -0.04(-0.08%) |
Jul 15, 2005 | 43.65 | 43.93 | 43.43 | 43.54 | 977,100 | -0.14(-0.33%) |
Jul 14, 2005 | 43.90 | 44.08 | 43.45 | 43.68 | 947,245 | +0.12(+0.28%) |
Jul 13, 2005 | 43.76 | 44.05 | 43.42 | 43.56 | 964,684 | -0.23(-0.52%) |
Jul 12, 2005 | 43.98 | 44.23 | 43.62 | 43.79 | 1,085,914 | -0.06(-0.15%) |
Jul 11, 2005 | 44.37 | 44.39 | 43.65 | 43.85 | 944,595 | -0.18(-0.41%) |
Jul 08, 2005 | 43.49 | 44.18 | 43.47 | 44.03 | 1,061,501 | +0.65(+1.50%) |
Jul 07, 2005 | 43.26 | 43.85 | 43.20 | 43.38 | 1,523,405 | -0.52(-1.19%) |
Jul 06, 2005 | 44.51 | 44.59 | 43.80 | 43.90 | 904,836 | -0.47(-1.07%) |
Jul 05, 2005 | 44.51 | 44.73 | 43.86 | 44.38 | 901,627 | -0.23(-0.51%) |
Jul 01, 2005 | 44.80 | 44.82 | 44.34 | 44.61 | 597,085 | +0.09(+0.21%) |
Jun 30, 2005 | 44.64 | 44.92 | 44.41 | 44.51 | 1,184,127 | +0.05(+0.11%) |
Jun 29, 2005 | 45.12 | 45.12 | 44.28 | 44.46 | 761,842 | -0.63(-1.40%) |
Jun 28, 2005 | 44.79 | 45.09 | 44.69 | 45.09 | 922,413 | +0.54(+1.21%) |
Jun 27, 2005 | 44.23 | 44.66 | 44.02 | 44.56 | 733,522 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.80 | 44.08 | 44.14 | 1,432,168 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.65 | 44.19 | 44.74 | 1,588,415 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.58 | 1,467,045 | -0.72(-1.55%) |
Jun 21, 2005 | 46.70 | 46.76 | 46.21 | 46.30 | 543,096 | -0.43(-0.92%) |
Jun 20, 2005 | 46.52 | 46.75 | 46.23 | 46.73 | 425,493 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,251 | +0.20(+0.43%) |
Jun 16, 2005 | 46.41 | 46.46 | 46.02 | 46.38 | 505,011 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.83 | 46.27 | 1,129,859 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.24 | 45.81 | 46.11 | 991,887 | +0.24(+0.52%) |
Jun 13, 2005 | 45.73 | 46.23 | 45.54 | 45.87 | 548,119 | -0.01(-0.03%) |
Jun 10, 2005 | 45.91 | 46.07 | 45.56 | 45.88 | 673,953 | +0.01(+0.03%) |
Jun 09, 2005 | 46.09 | 46.23 | 45.66 | 45.87 | 916,833 | -0.35(-0.76%) |
Jun 08, 2005 | 46.59 | 46.59 | 45.94 | 46.22 | 655,817 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.27 | 46.37 | 976,542 | -0.11(-0.23%) |
Jun 06, 2005 | 46.39 | 46.58 | 46.20 | 46.48 | 641,309 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.59 | 46.14 | 46.28 | 725,431 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.57 | 46.11 | 46.48 | 677,859 | +0.03(+0.06%) |
Jun 01, 2005 | 45.95 | 46.72 | 45.95 | 46.45 | 857,961 | +0.42(+0.92%) |
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,563 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 767,004 | -0.09(-0.20%) |
May 26, 2005 | 46.16 | 46.63 | 46.16 | 46.37 | 1,033,321 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.27 | 45.91 | 46.12 | 858,380 | -0.11(-0.25%) |
May 24, 2005 | 46.41 | 46.63 | 46.08 | 46.23 | 970,543 | -0.26(-0.55%) |
May 23, 2005 | 46.27 | 46.74 | 46.04 | 46.49 | 799,369 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.85 | 46.44 | 46.57 | 1,347,628 | -0.14(-0.29%) |
May 19, 2005 | 46.70 | 46.84 | 46.30 | 46.71 | 1,112,560 | +0.04(+0.09%) |
May 18, 2005 | 46.52 | 47.13 | 46.25 | 46.66 | 1,473,183 | +0.16(+0.34%) |
May 17, 2005 | 46.89 | 46.89 | 45.89 | 46.51 | 2,280,365 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,280 | +0.29(+0.60%) |
May 13, 2005 | 47.52 | 47.63 | 47.08 | 47.49 | 922,413 | -0.09(-0.18%) |
May 12, 2005 | 46.67 | 48.29 | 46.67 | 47.58 | 1,253,740 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,562 | +0.36(+0.76%) |
May 10, 2005 | 46.84 | 47.08 | 46.60 | 46.88 | 821,132 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,985 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.64 | 46.26 | 46.34 | 686,509 | +0.00(+0.00%) |
May 05, 2005 | 46.03 | 46.51 | 45.98 | 46.34 | 1,070,150 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.36 | 45.75 | 46.21 | 778,443 | +0.27(+0.59%) |
May 03, 2005 | 45.65 | 46.15 | 45.65 | 45.93 | 881,259 | +0.27(+0.58%) |
May 02, 2005 | 45.66 | 45.95 | 45.34 | 45.67 | 1,249,694 | -0.14(-0.30%) |
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.80 | 1,151,482 | +0.24(+0.53%) |
Apr 28, 2005 | 45.23 | 45.70 | 45.23 | 45.56 | 1,324,330 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,996 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.40 | 45.40 | 1,033,879 | -0.29(-0.64%) |
Apr 25, 2005 | 44.95 | 46.06 | 44.89 | 45.70 | 1,459,372 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,349 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.68 | 43.01 | 43.60 | 976,960 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.11 | 42.76 | 42.94 | 1,038,203 | -1.43(-3.22%) |
Apr 19, 2005 | 43.65 | 44.54 | 43.65 | 44.36 | 1,171,292 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,233 | -0.19(-0.44%) |
Apr 15, 2005 | 44.62 | 44.82 | 43.92 | 43.92 | 1,528,985 | -0.74(-1.65%) |
Apr 14, 2005 | 44.26 | 44.94 | 44.13 | 44.66 | 1,507,641 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.73 | 44.12 | 1,459,232 | +0.27(+0.60%) |
Apr 12, 2005 | 43.40 | 44.03 | 43.09 | 43.85 | 761,144 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.40 | 646,470 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,644 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.63 | 42.86 | 43.52 | 1,034,855 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.95 | 43.06 | 832,013 | -0.08(-0.18%) |
Apr 05, 2005 | 43.02 | 43.30 | 42.78 | 43.14 | 1,095,122 | +0.23(+0.53%) |
Apr 04, 2005 | 43.07 | 43.15 | 42.58 | 42.91 | 1,522,568 | -0.17(-0.40%) |
Apr 01, 2005 | 43.51 | 43.55 | 42.72 | 43.08 | 1,176,872 | -0.26(-0.60%) |
Mar 31, 2005 | 43.72 | 43.83 | 43.30 | 43.34 | 974,170 | -0.29(-0.66%) |
Mar 30, 2005 | 42.92 | 43.72 | 42.80 | 43.63 | 1,080,474 | +0.87(+2.05%) |
Mar 29, 2005 | 43.12 | 43.35 | 42.65 | 42.75 | 1,417,102 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.58 | 42.36 | 43.12 | 1,155,946 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.67 | 43.09 | 1,852,500 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.98 | 43.31 | 43.31 | 1,340,652 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.91 | 43.95 | 1,343,303 | +0.04(+0.08%) |
Mar 21, 2005 | 43.91 | 44.13 | 43.55 | 43.91 | 1,699,462 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.13 | 44.28 | 44.28 | 4,312,270 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.74 | 992,445 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.66 | 44.35 | 44.37 | 1,249,136 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.80 | 44.37 | 44.58 | 1,792,094 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.61 | 44.71 | 1,346,372 | -0.08(-0.18%) |
Mar 11, 2005 | 45.73 | 45.74 | 44.46 | 44.79 | 2,591,742 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,691 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.93 | 45.33 | 45.58 | 1,234,907 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.68 | 1,432,447 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.19 | 45.75 | 46.06 | 1,207,006 | -0.12(-0.26%) |
Mar 04, 2005 | 46.27 | 46.39 | 45.99 | 46.18 | 894,373 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.03 | 45.57 | 45.89 | 986,168 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.06 | 45.36 | 45.54 | 1,149,529 | -0.21(-0.45%) |
Mar 01, 2005 | 45.16 | 45.78 | 45.16 | 45.75 | 1,340,373 | +0.59(+1.30%) |
Feb 28, 2005 | 44.73 | 45.32 | 44.73 | 45.16 | 1,535,821 | +0.27(+0.61%) |
Feb 25, 2005 | 44.44 | 45.11 | 44.44 | 44.89 | 1,320,145 | +0.34(+0.77%) |
Feb 24, 2005 | 44.01 | 44.64 | 43.96 | 44.54 | 1,469,835 | +0.54(+1.24%) |
Feb 23, 2005 | 44.45 | 44.48 | 43.96 | 44.00 | 1,692,207 | -0.34(-0.78%) |
Feb 22, 2005 | 44.26 | 44.65 | 44.24 | 44.34 | 1,812,601 | +0.18(+0.41%) |
Feb 18, 2005 | 44.18 | 44.46 | 44.14 | 44.16 | 778,304 | +0.06(+0.13%) |
Feb 17, 2005 | 44.34 | 44.55 | 44.11 | 44.11 | 1,202,681 | -0.27(-0.61%) |
Feb 16, 2005 | 44.67 | 44.86 | 44.35 | 44.38 | 1,222,212 | -0.29(-0.66%) |
Feb 15, 2005 | 44.23 | 44.72 | 44.23 | 44.67 | 1,311,077 | +0.44(+1.00%) |
Feb 14, 2005 | 43.76 | 44.40 | 43.76 | 44.23 | 1,474,718 | +0.33(+0.75%) |
Feb 11, 2005 | 43.62 | 44.27 | 43.62 | 43.90 | 1,708,809 | +0.17(+0.39%) |
Feb 10, 2005 | 43.26 | 43.91 | 43.26 | 43.73 | 1,032,623 | +0.50(+1.16%) |
Feb 09, 2005 | 43.47 | 43.85 | 43.17 | 43.22 | 1,240,068 | -0.39(-0.89%) |
Feb 08, 2005 | 43.37 | 43.74 | 43.37 | 43.61 | 1,356,556 | +0.24(+0.55%) |
Feb 07, 2005 | 43.04 | 43.58 | 43.04 | 43.37 | 1,167,804 | +0.19(+0.43%) |
Feb 04, 2005 | 42.94 | 43.19 | 42.89 | 43.19 | 1,766,146 | +0.28(+0.65%) |
Feb 03, 2005 | 42.65 | 42.97 | 42.46 | 42.91 | 1,327,260 | +0.14(+0.32%) |
Feb 02, 2005 | 42.44 | 42.86 | 42.29 | 42.77 | 1,155,109 | +0.31(+0.73%) |
Feb 01, 2005 | 41.90 | 42.46 | 41.79 | 42.46 | 1,850,826 | +0.54(+1.28%) |
Jan 31, 2005 | 41.65 | 41.93 | 41.49 | 41.93 | 1,221,514 | +0.38(+0.91%) |
Jan 28, 2005 | 40.86 | 41.85 | 40.86 | 41.55 | 1,555,492 | -0.16(-0.40%) |
Jan 27, 2005 | 40.85 | 41.71 | 40.82 | 41.71 | 1,748,149 | +0.95(+2.34%) |
Jan 26, 2005 | 40.50 | 41.38 | 40.43 | 40.76 | 1,673,793 | +0.46(+1.14%) |
Jan 25, 2005 | 39.86 | 40.63 | 39.83 | 40.30 | 1,223,328 | +0.66(+1.66%) |
Jan 24, 2005 | 40.07 | 40.17 | 39.53 | 39.64 | 1,178,965 | -0.43(-1.07%) |
Jan 21, 2005 | 40.28 | 40.29 | 39.97 | 40.07 | 639,635 | -0.21(-0.53%) |
Jan 20, 2005 | 40.07 | 40.39 | 40.04 | 40.28 | 881,678 | +0.16(+0.39%) |
Jan 19, 2005 | 40.02 | 40.43 | 39.98 | 40.13 | 1,150,924 | +0.12(+0.30%) |
Jan 18, 2005 | 39.31 | 40.03 | 38.94 | 40.01 | 933,992 | +0.70(+1.77%) |
Jan 14, 2005 | 39.05 | 39.42 | 39.01 | 39.31 | 714,270 | +0.44(+1.12%) |
Jan 13, 2005 | 39.10 | 39.32 | 38.82 | 38.87 | 542,957 | -0.34(-0.88%) |
Jan 12, 2005 | 39.10 | 39.28 | 38.82 | 39.22 | 856,287 | +0.04(+0.11%) |
Jan 11, 2005 | 38.84 | 39.38 | 38.68 | 39.17 | 777,746 | +0.34(+0.87%) |
Jan 10, 2005 | 38.64 | 39.06 | 38.59 | 38.84 | 603,084 | +0.12(+0.31%) |
Jan 07, 2005 | 38.54 | 38.75 | 38.21 | 38.72 | 583,135 | +0.36(+0.93%) |
Jan 06, 2005 | 38.44 | 38.44 | 38.10 | 38.36 | 1,087,728 | -0.07(-0.19%) |
Jan 05, 2005 | 39.38 | 39.38 | 38.43 | 38.43 | 1,085,775 | -0.95(-2.42%) |
Jan 04, 2005 | 38.90 | 39.42 | 38.89 | 39.38 | 1,010,860 | +0.42(+1.07%) |
Jan 03, 2005 | 39.63 | 39.73 | 38.90 | 38.97 | 1,047,550 | -0.85(-2.12%) |
Dec 31, 2004 | 39.63 | 40.10 | 39.51 | 39.81 | 543,933 | +0.18(+0.45%) |
Dec 30, 2004 | 39.77 | 39.93 | 39.58 | 39.63 | 539,051 | -0.22(-0.54%) |
Dec 29, 2004 | 39.85 | 39.91 | 39.60 | 39.85 | 468,879 | -0.06(-0.14%) |
Dec 28, 2004 | 39.20 | 39.93 | 39.20 | 39.91 | 890,885 | +0.67(+1.70%) |
Dec 27, 2004 | 39.21 | 39.48 | 38.93 | 39.24 | 488,689 | +0.08(+0.20%) |
Dec 23, 2004 | 39.40 | 39.52 | 39.10 | 39.16 | 471,251 | -0.23(-0.58%) |
Dec 22, 2004 | 39.50 | 39.68 | 39.23 | 39.39 | 761,005 | +0.02(+0.05%) |
Dec 21, 2004 | 39.48 | 39.78 | 38.90 | 39.37 | 1,334,793 | -0.11(-0.29%) |
Dec 20, 2004 | 38.53 | 39.50 | 38.50 | 39.48 | 1,281,083 | +0.16(+0.42%) |
Dec 17, 2004 | 39.28 | 40.00 | 39.07 | 39.32 | 2,003,864 | -0.97(-2.42%) |
Dec 16, 2004 | 40.46 | 40.51 | 40.07 | 40.29 | 824,620 | -0.27(-0.65%) |
Dec 15, 2004 | 40.61 | 40.68 | 40.15 | 40.56 | 787,232 | +0.06(+0.14%) |
Dec 14, 2004 | 40.09 | 40.62 | 39.91 | 40.50 | 547,282 | +0.41(+1.02%) |
Dec 13, 2004 | 40.09 | 40.42 | 39.61 | 40.09 | 801,322 | +0.37(+0.92%) |
Dec 10, 2004 | 39.38 | 39.75 | 39.26 | 39.73 | 630,985 | +0.34(+0.87%) |
Dec 09, 2004 | 39.07 | 39.58 | 38.74 | 39.38 | 901,348 | +0.21(+0.53%) |
Dec 08, 2004 | 39.03 | 39.32 | 38.80 | 39.17 | 1,019,370 | +0.19(+0.50%) |
Dec 07, 2004 | 39.17 | 39.25 | 38.87 | 38.98 | 1,086,472 | -0.12(-0.31%) |
Dec 06, 2004 | 39.21 | 39.30 | 38.94 | 39.10 | 894,373 | -0.05(-0.13%) |
Dec 03, 2004 | 38.41 | 39.30 | 38.41 | 39.15 | 1,377,621 | +0.74(+1.92%) |
Dec 02, 2004 | 38.10 | 38.51 | 38.08 | 38.41 | 754,309 | +0.18(+0.47%) |
Dec 01, 2004 | 37.49 | 38.23 | 37.30 | 38.23 | 1,034,158 | +1.10(+2.97%) |
Nov 30, 2004 | 37.24 | 37.70 | 37.09 | 37.13 | 1,125,813 | -0.44(-1.16%) |
Nov 29, 2004 | 37.23 | 37.65 | 37.19 | 37.57 | 646,052 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.23 | 37.23 | 214,281 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.37 | 37.41 | 497,896 | -0.27(-0.70%) |
Nov 23, 2004 | 37.61 | 37.70 | 37.23 | 37.68 | 1,008,628 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.92 | 37.47 | 776,071 | +0.42(+1.12%) |
Nov 19, 2004 | 37.22 | 37.40 | 36.87 | 37.05 | 668,652 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,088,007 | -0.04(-0.10%) |
Nov 17, 2004 | 37.33 | 37.59 | 37.05 | 37.20 | 803,973 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.30 | 544,771 | +0.06(+0.17%) |
Nov 15, 2004 | 37.27 | 37.53 | 37.03 | 37.24 | 476,134 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.22 | 36.79 | 37.22 | 457,300 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,567 | +0.21(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.69 | 873,028 | +0.05(+0.14%) |
Nov 09, 2004 | 37.05 | 37.30 | 36.51 | 36.64 | 1,418,636 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.66 | 37.05 | 37.05 | 816,110 | -0.37(-1.00%) |
Nov 05, 2004 | 37.45 | 37.60 | 37.22 | 37.42 | 547,282 | +0.06(+0.15%) |
Nov 04, 2004 | 37.00 | 37.44 | 36.74 | 37.36 | 794,765 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.00 | 36.45 | 36.96 | 626,103 | +0.62(+1.70%) |
Nov 02, 2004 | 36.04 | 36.86 | 36.04 | 36.34 | 667,815 | +0.12(+0.34%) |
Nov 01, 2004 | 36.34 | 36.46 | 36.03 | 36.22 | 626,521 | -0.11(-0.32%) |
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,517 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.26 | 35.49 | 36.16 | 866,332 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.95 | 35.57 | 651,074 | +0.17(+0.49%) |
Oct 26, 2004 | 34.99 | 35.41 | 34.66 | 35.40 | 786,255 | +0.40(+1.15%) |
Oct 25, 2004 | 34.74 | 35.12 | 34.72 | 34.99 | 743,427 | +0.25(+0.72%) |
Oct 22, 2004 | 35.28 | 35.37 | 34.65 | 34.74 | 842,895 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.63 | 34.48 | 35.22 | 2,095,519 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,982 | +0.39(+1.18%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.55 | 774,676 | +0.14(+0.43%) |
Oct 18, 2004 | 33.33 | 33.45 | 33.23 | 33.41 | 735,475 | +0.01(+0.02%) |
Oct 15, 2004 | 33.40 | 33.65 | 33.31 | 33.40 | 645,354 | +0.28(+0.84%) |
Oct 14, 2004 | 33.22 | 33.43 | 33.12 | 33.12 | 412,240 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.10 | 700,320 | -0.06(-0.19%) |
Oct 12, 2004 | 33.27 | 33.32 | 32.96 | 33.17 | 757,936 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.22 | 33.23 | 398,987 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,920 | -0.32(-0.96%) |
Oct 07, 2004 | 34.11 | 34.16 | 33.59 | 33.62 | 580,624 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.73 | 33.99 | 362,018 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.78 | 852,939 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,365 | +0.16(+0.49%) |