Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.20 | 22.47 | 21.87 | 22.45 | 6,491,996 | +0.25(+1.12%) |
Sep 29, 2005 | 22.49 | 22.50 | 22.04 | 22.20 | 5,961,850 | -0.32(-1.44%) |
Sep 28, 2005 | 22.48 | 22.66 | 22.32 | 22.52 | 5,564,121 | +0.05(+0.22%) |
Sep 27, 2005 | 22.31 | 22.76 | 22.26 | 22.47 | 6,772,703 | +0.17(+0.75%) |
Sep 26, 2005 | 22.75 | 22.86 | 22.12 | 22.31 | 7,005,424 | -0.43(-1.90%) |
Sep 23, 2005 | 22.70 | 22.97 | 22.39 | 22.74 | 8,478,839 | +0.47(+2.09%) |
Sep 22, 2005 | 22.37 | 22.38 | 21.93 | 22.28 | 13,220,080 | -0.17(-0.78%) |
Sep 21, 2005 | 23.28 | 23.25 | 22.03 | 22.45 | 38,004,980 | -2.99(-11.76%) |
Sep 20, 2005 | 25.44 | 26.48 | 25.36 | 25.44 | 8,763,395 | -1.00(-3.77%) |
Sep 19, 2005 | 26.80 | 26.80 | 26.30 | 26.44 | 2,961,742 | -0.37(-1.36%) |
Sep 16, 2005 | 26.87 | 26.96 | 26.68 | 26.81 | 3,925,216 | -0.02(-0.09%) |
Sep 15, 2005 | 26.81 | 27.05 | 26.55 | 26.83 | 2,972,687 | -0.12(-0.43%) |
Sep 14, 2005 | 26.81 | 27.03 | 26.78 | 26.95 | 2,720,002 | +0.12(+0.43%) |
Sep 13, 2005 | 26.48 | 27.00 | 26.47 | 26.83 | 4,361,191 | +0.22(+0.84%) |
Sep 12, 2005 | 26.42 | 26.67 | 26.26 | 26.61 | 3,549,376 | +0.02(+0.09%) |
Sep 09, 2005 | 26.33 | 26.62 | 26.01 | 26.58 | 6,379,424 | +0.07(+0.28%) |
Sep 08, 2005 | 27.02 | 27.03 | 25.81 | 26.51 | 8,659,001 | -0.66(-2.42%) |
Sep 07, 2005 | 27.54 | 27.54 | 27.16 | 27.16 | 4,386,929 | -0.52(-1.86%) |
Sep 06, 2005 | 27.33 | 27.81 | 27.28 | 27.68 | 2,943,942 | +0.50(+1.84%) |
Sep 02, 2005 | 27.07 | 27.35 | 27.04 | 27.18 | 2,067,543 | +0.23(+0.86%) |
Sep 01, 2005 | 27.29 | 27.34 | 26.95 | 26.95 | 2,555,955 | -0.34(-1.25%) |
Aug 31, 2005 | 27.12 | 27.41 | 27.07 | 27.29 | 2,846,284 | +0.30(+1.11%) |
Aug 30, 2005 | 27.11 | 27.31 | 26.79 | 26.99 | 2,814,413 | -0.23(-0.86%) |
Aug 29, 2005 | 26.89 | 27.36 | 26.79 | 27.22 | 1,850,938 | +0.35(+1.30%) |
Aug 26, 2005 | 27.11 | 27.15 | 26.86 | 26.87 | 2,218,961 | -0.17(-0.62%) |
Aug 25, 2005 | 27.01 | 27.11 | 26.90 | 27.04 | 1,724,175 | +0.02(+0.06%) |
Aug 24, 2005 | 27.19 | 27.24 | 27.01 | 27.02 | 2,204,168 | -0.26(-0.94%) |
Aug 23, 2005 | 27.42 | 27.47 | 27.13 | 27.28 | 2,282,102 | -0.20(-0.73%) |
Aug 22, 2005 | 27.62 | 27.75 | 27.36 | 27.48 | 2,659,747 | -0.11(-0.39%) |
Aug 19, 2005 | 27.31 | 27.61 | 27.01 | 27.59 | 3,080,929 | +0.28(+1.04%) |
Aug 18, 2005 | 26.80 | 27.35 | 26.78 | 27.31 | 2,748,144 | +0.52(+1.96%) |
Aug 17, 2005 | 26.83 | 26.99 | 26.74 | 26.78 | 2,071,151 | -0.12(-0.43%) |
Aug 16, 2005 | 27.13 | 27.37 | 26.86 | 26.90 | 3,298,254 | -0.29(-1.07%) |
Aug 15, 2005 | 26.69 | 27.32 | 26.69 | 27.19 | 2,127,076 | +0.32(+1.21%) |
Aug 12, 2005 | 26.83 | 26.98 | 26.59 | 26.86 | 1,970,726 | +0.05(+0.19%) |
Aug 11, 2005 | 26.75 | 26.90 | 26.29 | 26.81 | 3,134,328 | +0.03(+0.12%) |
Aug 10, 2005 | 27.26 | 27.43 | 26.67 | 26.78 | 4,517,661 | -0.47(-1.71%) |
Aug 09, 2005 | 27.46 | 27.50 | 27.18 | 27.25 | 3,486,836 | -0.22(-0.82%) |
Aug 08, 2005 | 27.55 | 27.58 | 27.40 | 27.47 | 3,010,691 | +0.00(+0.00%) |
Aug 05, 2005 | 27.50 | 27.69 | 27.42 | 27.47 | 4,167,678 | -0.02(-0.09%) |
Aug 04, 2005 | 27.83 | 27.87 | 27.42 | 27.50 | 4,627,226 | -0.32(-1.17%) |
Aug 03, 2005 | 28.27 | 28.27 | 27.73 | 27.82 | 5,106,017 | +0.30(+1.09%) |
Aug 02, 2005 | 27.09 | 27.59 | 27.02 | 27.52 | 6,582,197 | +0.41(+1.50%) |
Aug 01, 2005 | 27.27 | 27.27 | 26.93 | 27.11 | 5,562,918 | -0.08(-0.31%) |
Jul 29, 2005 | 27.46 | 27.47 | 27.16 | 27.20 | 3,676,620 | -0.14(-0.52%) |
Jul 28, 2005 | 27.04 | 27.60 | 26.96 | 27.34 | 5,534,174 | +0.31(+1.14%) |
Jul 27, 2005 | 26.76 | 27.14 | 26.57 | 27.03 | 8,554,969 | +0.43(+1.63%) |
Jul 26, 2005 | 25.81 | 26.78 | 25.80 | 26.60 | 10,530,266 | +0.91(+3.56%) |
Jul 25, 2005 | 25.72 | 25.78 | 25.57 | 25.68 | 8,969,175 | -0.09(-0.35%) |
Jul 22, 2005 | 25.97 | 26.07 | 25.61 | 25.78 | 9,790,852 | -0.18(-0.70%) |
Jul 21, 2005 | 26.18 | 26.18 | 25.69 | 25.96 | 8,396,454 | +0.06(+0.22%) |
Jul 20, 2005 | 25.93 | 26.40 | 25.55 | 25.90 | 15,161,701 | -0.12(-0.48%) |
Jul 19, 2005 | 27.39 | 27.43 | 26.02 | 26.02 | 41,244,060 | -4.41(-14.48%) |
Jul 18, 2005 | 30.66 | 30.76 | 30.17 | 30.43 | 3,575,354 | -0.62(-2.01%) |
Jul 15, 2005 | 31.25 | 31.56 | 31.01 | 31.06 | 1,875,473 | -0.09(-0.29%) |
Jul 14, 2005 | 31.14 | 31.32 | 31.05 | 31.15 | 1,676,909 | +0.08(+0.27%) |
Jul 13, 2005 | 31.16 | 31.26 | 31.04 | 31.06 | 2,182,640 | -0.08(-0.27%) |
Jul 12, 2005 | 31.22 | 31.41 | 31.14 | 31.15 | 1,947,274 | -0.05(-0.16%) |
Jul 11, 2005 | 31.10 | 31.31 | 30.76 | 31.20 | 2,726,496 | +0.24(+0.78%) |
Jul 08, 2005 | 30.77 | 31.18 | 30.35 | 30.96 | 2,690,295 | +0.17(+0.57%) |
Jul 07, 2005 | 30.37 | 30.93 | 30.32 | 30.78 | 2,154,617 | +0.01(+0.03%) |
Jul 06, 2005 | 31.05 | 31.05 | 30.77 | 30.77 | 2,623,065 | -0.27(-0.86%) |
Jul 05, 2005 | 31.43 | 31.43 | 31.00 | 31.04 | 2,507,727 | -0.39(-1.24%) |
Jul 01, 2005 | 31.60 | 31.60 | 31.25 | 31.43 | 2,559,924 | -0.04(-0.13%) |
Jun 30, 2005 | 31.82 | 31.90 | 31.41 | 31.47 | 4,057,151 | -0.19(-0.60%) |
Jun 29, 2005 | 30.93 | 31.83 | 30.91 | 31.66 | 4,361,312 | +0.72(+2.34%) |
Jun 28, 2005 | 30.76 | 31.06 | 30.68 | 30.94 | 3,135,050 | +0.27(+0.87%) |
Jun 27, 2005 | 29.90 | 30.74 | 29.63 | 30.67 | 3,673,012 | +0.65(+2.16%) |
Jun 24, 2005 | 30.06 | 30.10 | 29.77 | 30.02 | 4,533,537 | -0.12(-0.39%) |
Jun 23, 2005 | 30.81 | 30.85 | 30.06 | 30.14 | 2,893,790 | -0.47(-1.52%) |
Jun 22, 2005 | 30.85 | 30.96 | 30.55 | 30.61 | 4,030,692 | -0.50(-1.60%) |
Jun 21, 2005 | 31.33 | 31.45 | 31.04 | 31.11 | 2,257,808 | -0.13(-0.43%) |
Jun 20, 2005 | 31.14 | 31.34 | 31.11 | 31.24 | 1,929,835 | -0.03(-0.11%) |
Jun 17, 2005 | 31.60 | 31.60 | 31.12 | 31.27 | 2,388,781 | +0.01(+0.03%) |
Jun 16, 2005 | 31.60 | 31.75 | 31.21 | 31.26 | 2,294,370 | -0.21(-0.66%) |
Jun 15, 2005 | 31.47 | 31.65 | 31.09 | 31.47 | 2,334,179 | +0.02(+0.08%) |
Jun 14, 2005 | 31.70 | 32.02 | 31.14 | 31.45 | 3,527,728 | -0.22(-0.68%) |
Jun 13, 2005 | 31.68 | 32.09 | 31.51 | 31.66 | 2,503,157 | +0.07(+0.21%) |
Jun 10, 2005 | 31.36 | 31.80 | 31.26 | 31.60 | 6,307,263 | +0.09(+0.29%) |
Jun 09, 2005 | 33.25 | 33.26 | 31.32 | 31.50 | 12,751,873 | -1.75(-5.27%) |
Jun 08, 2005 | 34.34 | 34.34 | 33.23 | 33.26 | 6,158,129 | -1.07(-3.12%) |
Jun 07, 2005 | 33.69 | 34.71 | 33.63 | 34.33 | 4,477,371 | +1.01(+3.04%) |
Jun 06, 2005 | 33.09 | 33.37 | 32.78 | 33.32 | 2,209,219 | +0.27(+0.81%) |
Jun 03, 2005 | 33.09 | 33.26 | 32.84 | 33.05 | 2,398,883 | +0.04(+0.13%) |
Jun 02, 2005 | 33.13 | 33.14 | 32.72 | 33.01 | 2,367,854 | -0.32(-0.97%) |
Jun 01, 2005 | 33.08 | 33.52 | 32.86 | 33.33 | 1,580,694 | +0.29(+0.88%) |
May 31, 2005 | 33.20 | 33.25 | 32.92 | 33.04 | 1,870,181 | +0.02(+0.05%) |
May 27, 2005 | 33.12 | 33.17 | 32.86 | 33.03 | 1,098,897 | -0.03(-0.10%) |
May 26, 2005 | 33.13 | 33.33 | 32.97 | 33.06 | 1,694,348 | +0.10(+0.30%) |
May 25, 2005 | 33.05 | 33.25 | 32.68 | 32.96 | 1,835,905 | -0.22(-0.65%) |
May 24, 2005 | 33.57 | 33.58 | 33.10 | 33.18 | 3,122,542 | -0.55(-1.63%) |
May 23, 2005 | 34.08 | 34.09 | 33.69 | 33.72 | 1,592,120 | -0.42(-1.22%) |
May 20, 2005 | 33.87 | 34.18 | 33.70 | 34.14 | 2,653,493 | +0.43(+1.28%) |
May 19, 2005 | 33.46 | 33.79 | 33.36 | 33.71 | 2,165,923 | +0.25(+0.75%) |
May 18, 2005 | 33.67 | 33.67 | 33.28 | 33.46 | 3,409,984 | -0.22(-0.64%) |
May 17, 2005 | 32.54 | 33.77 | 32.52 | 33.67 | 4,473,883 | +1.04(+3.18%) |
May 16, 2005 | 32.30 | 32.65 | 32.14 | 32.64 | 2,101,699 | +0.50(+1.55%) |
May 13, 2005 | 32.06 | 32.38 | 31.91 | 32.14 | 2,768,590 | -0.25(-0.77%) |
May 12, 2005 | 32.39 | 32.47 | 32.29 | 32.39 | 3,295,849 | +0.11(+0.33%) |
May 11, 2005 | 32.33 | 32.54 | 31.85 | 32.28 | 2,313,252 | +0.08(+0.26%) |
May 10, 2005 | 32.37 | 32.43 | 32.03 | 32.19 | 2,448,434 | -0.47(-1.43%) |
May 09, 2005 | 32.27 | 32.78 | 32.20 | 32.66 | 2,278,494 | +0.49(+1.52%) |
May 06, 2005 | 32.59 | 32.77 | 32.13 | 32.17 | 3,347,084 | -0.46(-1.40%) |
May 05, 2005 | 32.75 | 32.84 | 32.43 | 32.63 | 2,381,565 | -0.12(-0.38%) |
May 04, 2005 | 32.51 | 32.94 | 32.44 | 32.75 | 3,732,906 | +0.34(+1.05%) |
May 03, 2005 | 32.47 | 32.58 | 32.27 | 32.41 | 4,605,578 | +0.15(+0.46%) |
May 02, 2005 | 33.25 | 33.26 | 31.61 | 32.26 | 8,080,868 | -1.06(-3.19%) |
Apr 29, 2005 | 33.03 | 33.39 | 32.55 | 33.33 | 2,976,535 | +0.60(+1.83%) |
Apr 28, 2005 | 33.11 | 33.51 | 32.72 | 32.73 | 2,804,069 | -0.74(-2.21%) |
Apr 27, 2005 | 33.38 | 33.84 | 32.75 | 33.47 | 2,571,229 | -0.12(-0.37%) |
Apr 26, 2005 | 33.55 | 33.82 | 33.48 | 33.59 | 1,643,835 | -0.12(-0.35%) |
Apr 25, 2005 | 33.49 | 33.90 | 33.26 | 33.71 | 2,483,433 | +0.22(+0.65%) |
Apr 22, 2005 | 34.24 | 34.55 | 33.19 | 33.49 | 1,653,938 | -0.27(-0.79%) |
Apr 21, 2005 | 33.51 | 33.82 | 33.26 | 33.76 | 3,036,790 | +0.52(+1.55%) |
Apr 20, 2005 | 34.01 | 34.08 | 33.21 | 33.24 | 2,913,634 | -0.84(-2.46%) |
Apr 19, 2005 | 34.22 | 34.26 | 33.97 | 34.08 | 2,730,345 | -0.17(-0.51%) |
Apr 18, 2005 | 33.89 | 34.36 | 33.58 | 34.26 | 2,961,261 | +0.25(+0.73%) |
Apr 15, 2005 | 34.27 | 34.56 | 33.82 | 34.01 | 2,665,760 | -0.46(-1.33%) |
Apr 14, 2005 | 34.88 | 35.06 | 34.41 | 34.46 | 3,033,062 | -0.55(-1.57%) |
Apr 13, 2005 | 35.62 | 35.84 | 34.75 | 35.01 | 2,914,476 | -0.53(-1.50%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.34 | 35.55 | 4,519,826 | -0.62(-1.70%) |
Apr 11, 2005 | 36.98 | 37.32 | 36.06 | 36.16 | 2,975,934 | -0.92(-2.49%) |
Apr 08, 2005 | 37.25 | 37.43 | 36.58 | 37.08 | 5,635,200 | +1.04(+2.88%) |
Apr 07, 2005 | 35.46 | 36.22 | 35.32 | 36.04 | 1,547,019 | +0.52(+1.47%) |
Apr 06, 2005 | 35.75 | 35.79 | 35.34 | 35.52 | 1,150,733 | -0.17(-0.47%) |
Apr 05, 2005 | 35.53 | 35.86 | 35.30 | 35.69 | 1,725,498 | +0.22(+0.63%) |
Apr 04, 2005 | 35.38 | 35.58 | 35.02 | 35.46 | 1,678,232 | +0.19(+0.54%) |
Apr 01, 2005 | 35.71 | 36.12 | 35.09 | 35.27 | 1,758,211 | -0.43(-1.21%) |
Mar 31, 2005 | 35.74 | 36.07 | 35.64 | 35.70 | 1,512,983 | -0.03(-0.09%) |
Mar 30, 2005 | 35.32 | 35.96 | 35.30 | 35.74 | 2,801,063 | +0.40(+1.13%) |
Mar 29, 2005 | 34.68 | 35.54 | 34.65 | 35.34 | 2,981,586 | +0.67(+1.94%) |
Mar 28, 2005 | 34.82 | 35.17 | 34.66 | 34.66 | 2,266,347 | -0.15(-0.43%) |
Mar 24, 2005 | 34.82 | 35.09 | 34.71 | 34.81 | 1,974,094 | -0.02(-0.05%) |
Mar 23, 2005 | 33.85 | 35.00 | 33.85 | 34.83 | 3,288,392 | +0.99(+2.92%) |
Mar 22, 2005 | 33.47 | 34.05 | 33.46 | 33.84 | 3,252,191 | +0.30(+0.89%) |
Mar 21, 2005 | 33.43 | 33.67 | 33.18 | 33.54 | 2,691,017 | -0.06(-0.17%) |
Mar 18, 2005 | 33.76 | 33.91 | 33.19 | 33.60 | 5,854,691 | -0.44(-1.29%) |
Mar 17, 2005 | 34.54 | 34.76 | 34.04 | 34.04 | 3,755,156 | -0.62(-1.80%) |
Mar 16, 2005 | 34.76 | 34.90 | 34.51 | 34.66 | 1,655,020 | -0.13(-0.38%) |
Mar 15, 2005 | 35.25 | 35.25 | 34.80 | 34.80 | 2,993,373 | -0.29(-0.83%) |
Mar 14, 2005 | 34.93 | 35.18 | 34.76 | 35.09 | 1,780,701 | +0.11(+0.31%) |
Mar 11, 2005 | 35.03 | 35.09 | 34.90 | 34.98 | 1,487,606 | +0.12(+0.36%) |
Mar 10, 2005 | 34.76 | 35.10 | 34.65 | 34.86 | 1,521,401 | +0.25(+0.72%) |
Mar 09, 2005 | 35.05 | 35.13 | 34.31 | 34.61 | 3,809,157 | -0.48(-1.37%) |
Mar 08, 2005 | 35.19 | 35.38 | 35.04 | 35.09 | 2,897,879 | -0.04(-0.12%) |
Mar 07, 2005 | 35.34 | 35.43 | 35.05 | 35.13 | 1,345,087 | -0.12(-0.35%) |
Mar 04, 2005 | 35.59 | 35.71 | 35.14 | 35.25 | 2,335,382 | -0.32(-0.91%) |
Mar 03, 2005 | 35.86 | 36.30 | 35.34 | 35.58 | 1,797,058 | -0.27(-0.77%) |
Mar 02, 2005 | 35.97 | 35.98 | 35.60 | 35.85 | 1,259,937 | -0.11(-0.30%) |
Mar 01, 2005 | 35.56 | 36.29 | 35.26 | 35.96 | 3,088,385 | +0.40(+1.12%) |
Feb 28, 2005 | 35.46 | 35.70 | 35.17 | 35.56 | 1,979,867 | +0.12(+0.35%) |
Feb 25, 2005 | 35.01 | 35.48 | 34.87 | 35.44 | 1,570,591 | +0.57(+1.65%) |
Feb 24, 2005 | 35.20 | 35.42 | 34.61 | 34.86 | 2,390,946 | -0.18(-0.52%) |
Feb 23, 2005 | 34.26 | 35.21 | 34.26 | 35.05 | 3,665,556 | +0.42(+1.20%) |
Feb 22, 2005 | 35.10 | 35.23 | 34.51 | 34.63 | 3,452,920 | -0.67(-1.91%) |
Feb 18, 2005 | 35.94 | 36.16 | 35.29 | 35.30 | 4,544,481 | -0.78(-2.17%) |
Feb 17, 2005 | 36.92 | 37.20 | 36.07 | 36.09 | 3,041,360 | -0.95(-2.56%) |
Feb 16, 2005 | 36.82 | 37.30 | 36.54 | 37.03 | 1,963,871 | +0.26(+0.70%) |
Feb 15, 2005 | 37.08 | 37.14 | 36.68 | 36.78 | 1,318,027 | -0.25(-0.67%) |
Feb 14, 2005 | 36.88 | 37.12 | 36.72 | 37.03 | 1,169,134 | +0.07(+0.20%) |
Feb 11, 2005 | 36.58 | 37.13 | 36.49 | 36.95 | 1,287,478 | +0.25(+0.68%) |
Feb 10, 2005 | 36.67 | 36.82 | 36.46 | 36.70 | 959,385 | +0.12(+0.32%) |
Feb 09, 2005 | 37.00 | 37.14 | 36.44 | 36.58 | 2,806,234 | -0.37(-0.99%) |
Feb 08, 2005 | 36.75 | 37.36 | 36.67 | 36.95 | 2,676,945 | +0.20(+0.54%) |
Feb 07, 2005 | 37.67 | 37.96 | 36.73 | 36.75 | 3,473,607 | -0.72(-1.93%) |
Feb 04, 2005 | 36.88 | 37.47 | 36.87 | 37.47 | 2,573,514 | +0.52(+1.42%) |
Feb 03, 2005 | 36.77 | 37.22 | 36.59 | 36.95 | 3,046,772 | -0.06(-0.16%) |
Feb 02, 2005 | 36.58 | 37.17 | 36.49 | 37.01 | 3,817,215 | +0.72(+1.99%) |
Feb 01, 2005 | 35.34 | 36.41 | 34.76 | 36.29 | 5,221,475 | +1.18(+3.36%) |
Jan 31, 2005 | 34.76 | 35.10 | 34.59 | 35.10 | 2,728,781 | +0.34(+0.98%) |
Jan 28, 2005 | 34.30 | 34.81 | 34.19 | 34.76 | 2,982,308 | +0.92(+2.73%) |
Jan 27, 2005 | 33.76 | 33.90 | 33.34 | 33.84 | 2,580,129 | +0.18(+0.54%) |
Jan 26, 2005 | 34.07 | 34.25 | 33.63 | 33.66 | 2,306,156 | -0.17(-0.52%) |
Jan 25, 2005 | 34.38 | 34.44 | 33.76 | 33.83 | 3,044,126 | -0.46(-1.33%) |
Jan 24, 2005 | 34.16 | 34.43 | 33.88 | 34.29 | 2,573,755 | +0.14(+0.41%) |
Jan 21, 2005 | 34.67 | 34.67 | 34.10 | 34.15 | 2,183,963 | -0.32(-0.92%) |
Jan 20, 2005 | 34.26 | 34.61 | 34.22 | 34.46 | 3,126,150 | +0.14(+0.41%) |
Jan 19, 2005 | 34.12 | 34.80 | 34.12 | 34.32 | 4,220,958 | +0.00(+0.00%) |
Jan 18, 2005 | 33.83 | 34.36 | 33.48 | 34.32 | 3,716,430 | +0.51(+1.50%) |
Jan 14, 2005 | 33.39 | 33.88 | 33.23 | 33.82 | 2,322,513 | +0.42(+1.27%) |
Jan 13, 2005 | 33.63 | 34.07 | 32.98 | 33.39 | 2,627,635 | -0.20(-0.59%) |
Jan 12, 2005 | 33.42 | 33.65 | 33.22 | 33.59 | 2,218,600 | +0.17(+0.52%) |
Jan 11, 2005 | 33.65 | 33.67 | 33.26 | 33.42 | 2,973,769 | -0.51(-1.50%) |
Jan 10, 2005 | 33.21 | 34.29 | 33.08 | 33.92 | 7,411,331 | +1.01(+3.06%) |
Jan 07, 2005 | 31.50 | 33.57 | 31.38 | 32.92 | 7,364,667 | +1.41(+4.49%) |
Jan 06, 2005 | 31.13 | 31.76 | 31.06 | 31.50 | 2,196,591 | +0.37(+1.17%) |
Jan 05, 2005 | 31.38 | 31.40 | 31.01 | 31.14 | 2,349,573 | -0.16(-0.50%) |
Jan 04, 2005 | 31.93 | 31.93 | 31.18 | 31.30 | 2,197,072 | -0.46(-1.44%) |
Jan 03, 2005 | 32.23 | 32.26 | 31.46 | 31.75 | 3,125,909 | -0.42(-1.32%) |
Dec 31, 2004 | 32.37 | 32.53 | 32.05 | 32.18 | 1,873,549 | -0.12(-0.39%) |
Dec 30, 2004 | 32.11 | 32.41 | 32.09 | 32.30 | 1,388,504 | +0.07(+0.23%) |
Dec 29, 2004 | 32.09 | 32.31 | 31.90 | 32.23 | 1,486,764 | -0.03(-0.10%) |
Dec 28, 2004 | 31.87 | 32.34 | 31.85 | 32.26 | 2,468,639 | +0.25(+0.78%) |
Dec 27, 2004 | 32.14 | 32.53 | 32.01 | 32.01 | 2,486,680 | +0.06(+0.18%) |
Dec 23, 2004 | 32.14 | 32.43 | 31.85 | 31.95 | 2,615,608 | -0.02(-0.08%) |
Dec 22, 2004 | 31.99 | 32.33 | 31.68 | 31.98 | 3,143,348 | -0.12(-0.36%) |
Dec 21, 2004 | 31.89 | 32.10 | 31.70 | 32.09 | 4,376,345 | +0.12(+0.36%) |
Dec 20, 2004 | 31.93 | 32.17 | 31.70 | 31.98 | 3,256,401 | +0.05(+0.16%) |
Dec 17, 2004 | 31.72 | 32.25 | 31.70 | 31.93 | 4,784,297 | -0.07(-0.21%) |
Dec 16, 2004 | 31.85 | 32.27 | 31.72 | 32.00 | 4,496,494 | +0.03(+0.10%) |
Dec 15, 2004 | 32.18 | 32.19 | 31.50 | 31.96 | 4,728,493 | -0.47(-1.44%) |
Dec 14, 2004 | 32.43 | 32.58 | 32.19 | 32.43 | 3,836,698 | -0.20(-0.61%) |
Dec 13, 2004 | 32.87 | 32.92 | 32.44 | 32.63 | 4,554,103 | -0.24(-0.73%) |
Dec 10, 2004 | 32.78 | 33.02 | 32.34 | 32.87 | 3,391,343 | +0.00(+0.00%) |
Dec 09, 2004 | 31.21 | 32.87 | 31.19 | 32.87 | 6,428,133 | +1.36(+4.33%) |
Dec 08, 2004 | 31.29 | 31.75 | 30.00 | 31.50 | 17,926,322 | -1.29(-3.93%) |
Dec 07, 2004 | 32.90 | 33.05 | 32.49 | 32.79 | 3,187,126 | +0.09(+0.28%) |
Dec 06, 2004 | 32.69 | 32.93 | 32.52 | 32.70 | 2,711,462 | -0.21(-0.63%) |
Dec 03, 2004 | 32.42 | 32.96 | 32.42 | 32.91 | 3,930,869 | -0.17(-0.53%) |
Dec 02, 2004 | 31.76 | 33.12 | 31.73 | 33.08 | 4,885,925 | +1.53(+4.85%) |
Dec 01, 2004 | 31.46 | 31.71 | 31.27 | 31.55 | 3,673,975 | +0.34(+1.09%) |
Nov 30, 2004 | 31.79 | 31.93 | 31.16 | 31.21 | 4,383,922 | -0.71(-2.24%) |
Nov 29, 2004 | 32.08 | 32.18 | 31.84 | 31.93 | 3,104,261 | -0.15(-0.47%) |
Nov 26, 2004 | 31.83 | 32.22 | 31.80 | 32.08 | 1,123,672 | +0.12(+0.39%) |
Nov 24, 2004 | 32.16 | 32.33 | 31.86 | 31.95 | 2,228,823 | -0.21(-0.65%) |
Nov 23, 2004 | 31.64 | 32.22 | 31.59 | 32.16 | 6,236,424 | +0.40(+1.26%) |
Nov 22, 2004 | 31.53 | 31.85 | 31.43 | 31.76 | 4,085,294 | +0.29(+0.92%) |
Nov 19, 2004 | 31.98 | 32.01 | 31.27 | 31.47 | 4,206,886 | -0.48(-1.51%) |
Nov 18, 2004 | 32.67 | 32.69 | 31.91 | 31.95 | 4,716,225 | -0.54(-1.66%) |
Nov 17, 2004 | 32.68 | 32.96 | 32.40 | 32.49 | 3,789,433 | -0.29(-0.89%) |
Nov 16, 2004 | 32.66 | 32.85 | 32.58 | 32.78 | 4,005,917 | +0.19(+0.59%) |
Nov 15, 2004 | 33.22 | 33.22 | 32.34 | 32.59 | 4,016,260 | -0.46(-1.38%) |
Nov 12, 2004 | 33.26 | 33.27 | 32.91 | 33.05 | 2,779,174 | -0.17(-0.50%) |
Nov 11, 2004 | 32.83 | 33.39 | 32.74 | 33.22 | 3,186,885 | +0.39(+1.19%) |
Nov 10, 2004 | 32.51 | 33.01 | 32.43 | 32.83 | 3,308,598 | +0.52(+1.60%) |
Nov 09, 2004 | 32.22 | 32.76 | 32.13 | 32.31 | 3,976,451 | -0.06(-0.18%) |
Nov 08, 2004 | 32.55 | 32.56 | 32.14 | 32.37 | 3,173,415 | -0.22(-0.69%) |
Nov 05, 2004 | 32.69 | 32.93 | 32.28 | 32.59 | 2,709,538 | -0.10(-0.31%) |
Nov 04, 2004 | 32.01 | 32.78 | 31.91 | 32.69 | 4,796,805 | +1.01(+3.20%) |
Nov 03, 2004 | 31.85 | 31.87 | 31.28 | 31.68 | 4,262,210 | +0.38(+1.22%) |
Nov 02, 2004 | 31.60 | 31.92 | 31.11 | 31.30 | 4,872,454 | -0.30(-0.95%) |
Nov 01, 2004 | 32.84 | 32.85 | 31.24 | 31.60 | 10,753,966 | -1.29(-3.92%) |
Oct 29, 2004 | 33.84 | 33.84 | 32.05 | 32.88 | 34,008,684 | -3.04(-8.47%) |
Oct 28, 2004 | 35.19 | 35.95 | 34.55 | 35.93 | 3,028,972 | +0.75(+2.13%) |
Oct 27, 2004 | 34.78 | 35.20 | 34.14 | 35.18 | 2,762,096 | +0.39(+1.12%) |
Oct 26, 2004 | 34.16 | 34.79 | 33.97 | 34.79 | 2,915,920 | +0.67(+1.97%) |
Oct 25, 2004 | 34.61 | 34.61 | 33.89 | 34.12 | 2,142,951 | -0.50(-1.44%) |
Oct 22, 2004 | 34.59 | 34.89 | 34.38 | 34.61 | 2,265,626 | +0.02(+0.07%) |
Oct 21, 2004 | 33.80 | 34.60 | 33.62 | 34.59 | 2,892,106 | +0.54(+1.59%) |
Oct 20, 2004 | 34.12 | 34.24 | 33.70 | 34.05 | 2,672,375 | -0.22(-0.63%) |
Oct 19, 2004 | 34.46 | 34.55 | 34.06 | 34.26 | 4,224,325 | -0.29(-0.84%) |
Oct 18, 2004 | 34.51 | 34.70 | 34.01 | 34.56 | 3,545,407 | +0.04(+0.12%) |
Oct 15, 2004 | 35.05 | 35.17 | 34.37 | 34.51 | 3,476,252 | -0.34(-0.98%) |
Oct 14, 2004 | 34.96 | 35.26 | 34.73 | 34.86 | 2,303,991 | -0.17(-0.50%) |
Oct 13, 2004 | 34.09 | 35.30 | 33.67 | 35.03 | 5,509,158 | +1.31(+3.90%) |
Oct 12, 2004 | 33.84 | 34.01 | 33.66 | 33.72 | 3,520,993 | -0.17(-0.49%) |
Oct 11, 2004 | 34.30 | 34.31 | 33.66 | 33.88 | 4,852,370 | -0.43(-1.26%) |
Oct 08, 2004 | 34.99 | 35.00 | 34.20 | 34.31 | 3,652,807 | -0.72(-2.06%) |
Oct 07, 2004 | 35.47 | 35.75 | 34.93 | 35.04 | 3,643,547 | -0.30(-0.85%) |
Oct 06, 2004 | 36.13 | 36.17 | 35.24 | 35.34 | 4,130,395 | -0.58(-1.62%) |
Oct 05, 2004 | 36.54 | 36.58 | 35.91 | 35.92 | 1,894,836 | -0.60(-1.64%) |
Oct 04, 2004 | 36.68 | 36.89 | 36.33 | 36.52 | 2,742,011 | -0.17(-0.45%) |