Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.48 | 33.09 | 32.47 | 32.68 | 3,616,907 | +0.29(+0.88%) |
Oct 28, 2005 | 31.56 | 32.74 | 31.50 | 32.39 | 3,090,769 | +0.94(+2.99%) |
Oct 27, 2005 | 32.52 | 32.52 | 31.28 | 31.46 | 2,884,092 | -0.91(-2.82%) |
Oct 26, 2005 | 32.12 | 33.20 | 31.85 | 32.37 | 4,851,270 | +0.77(+2.43%) |
Oct 25, 2005 | 32.92 | 33.32 | 31.56 | 31.60 | 6,769,154 | -0.92(-2.83%) |
Oct 24, 2005 | 31.67 | 32.60 | 31.47 | 32.52 | 5,205,717 | +1.38(+4.42%) |
Oct 21, 2005 | 31.13 | 31.58 | 30.52 | 31.14 | 4,072,066 | +0.15(+0.49%) |
Oct 20, 2005 | 32.61 | 32.78 | 30.69 | 30.99 | 5,835,138 | -0.59(-1.87%) |
Oct 19, 2005 | 31.31 | 31.80 | 30.05 | 31.58 | 6,320,701 | +0.05(+0.17%) |
Oct 18, 2005 | 32.21 | 32.29 | 31.29 | 31.53 | 3,083,280 | -0.71(-2.19%) |
Oct 17, 2005 | 31.95 | 32.43 | 31.94 | 32.23 | 3,056,118 | +0.29(+0.90%) |
Oct 14, 2005 | 31.98 | 32.37 | 31.45 | 31.95 | 3,403,523 | +0.32(+1.02%) |
Oct 13, 2005 | 31.71 | 31.94 | 30.89 | 31.63 | 3,451,588 | -0.37(-1.15%) |
Oct 12, 2005 | 32.43 | 32.72 | 31.46 | 31.99 | 4,361,907 | -0.93(-2.83%) |
Oct 11, 2005 | 33.77 | 33.95 | 32.52 | 32.92 | 3,163,424 | -0.40(-1.21%) |
Oct 10, 2005 | 33.91 | 34.29 | 33.22 | 33.33 | 2,385,898 | -0.58(-1.72%) |
Oct 07, 2005 | 34.13 | 34.58 | 33.76 | 33.91 | 2,991,845 | +0.33(+0.99%) |
Oct 06, 2005 | 34.40 | 34.58 | 33.24 | 33.58 | 3,861,812 | -0.54(-1.57%) |
Oct 05, 2005 | 35.47 | 35.52 | 33.94 | 34.11 | 5,706,594 | -1.88(-5.22%) |
Oct 04, 2005 | 37.08 | 37.09 | 35.91 | 35.99 | 3,149,787 | -1.15(-3.11%) |
Oct 03, 2005 | 37.89 | 38.04 | 37.02 | 37.15 | 2,985,586 | -0.74(-1.96%) |
Sep 30, 2005 | 37.55 | 38.29 | 37.53 | 37.89 | 3,055,112 | +0.35(+0.93%) |
Sep 29, 2005 | 37.82 | 38.07 | 37.34 | 37.54 | 2,635,162 | -0.19(-0.50%) |
Sep 28, 2005 | 38.08 | 38.43 | 37.73 | 37.73 | 2,476,997 | -0.16(-0.42%) |
Sep 27, 2005 | 38.34 | 38.60 | 37.53 | 37.89 | 2,584,527 | -0.46(-1.19%) |
Sep 26, 2005 | 38.43 | 38.96 | 37.76 | 38.34 | 2,345,211 | +0.10(+0.26%) |
Sep 23, 2005 | 38.25 | 38.46 | 37.41 | 38.25 | 2,167,148 | +0.14(+0.38%) |
Sep 22, 2005 | 38.42 | 38.87 | 37.59 | 38.10 | 2,543,952 | -0.31(-0.82%) |
Sep 21, 2005 | 38.42 | 39.48 | 38.31 | 38.42 | 3,656,253 | +0.12(+0.30%) |
Sep 20, 2005 | 38.25 | 39.54 | 38.08 | 38.30 | 7,320,554 | -2.18(-5.39%) |
Sep 19, 2005 | 40.26 | 41.11 | 40.24 | 40.48 | 3,273,526 | +0.22(+0.56%) |
Sep 16, 2005 | 40.14 | 40.32 | 39.81 | 40.26 | 2,926,791 | +0.64(+1.63%) |
Sep 15, 2005 | 39.63 | 40.05 | 39.54 | 39.61 | 2,248,299 | +0.16(+0.41%) |
Sep 14, 2005 | 39.70 | 40.16 | 39.27 | 39.45 | 2,855,365 | -0.25(-0.63%) |
Sep 13, 2005 | 39.99 | 40.71 | 39.65 | 39.70 | 2,785,056 | -0.38(-0.94%) |
Sep 12, 2005 | 40.62 | 41.07 | 39.69 | 40.08 | 4,958,912 | -0.54(-1.32%) |
Sep 09, 2005 | 39.45 | 40.71 | 39.38 | 40.62 | 3,610,312 | +1.31(+3.32%) |
Sep 08, 2005 | 39.90 | 40.34 | 39.24 | 39.31 | 3,515,189 | -0.69(-1.72%) |
Sep 07, 2005 | 40.08 | 40.75 | 39.83 | 40.00 | 5,001,946 | +0.84(+2.15%) |
Sep 06, 2005 | 39.63 | 40.03 | 38.58 | 39.16 | 4,233,250 | -0.38(-0.97%) |
Sep 02, 2005 | 39.14 | 39.72 | 38.77 | 39.54 | 4,147,405 | +0.48(+1.24%) |
Sep 01, 2005 | 38.03 | 39.31 | 38.02 | 39.06 | 5,299,276 | +1.56(+4.15%) |
Aug 31, 2005 | 36.41 | 37.50 | 35.98 | 37.50 | 3,789,269 | +1.04(+2.85%) |
Aug 30, 2005 | 36.95 | 37.07 | 36.14 | 36.47 | 3,015,654 | -0.61(-1.64%) |
Aug 29, 2005 | 35.88 | 37.19 | 35.53 | 37.07 | 4,334,856 | +1.20(+3.34%) |
Aug 26, 2005 | 36.08 | 36.22 | 35.34 | 35.87 | 3,672,796 | -0.20(-0.55%) |
Aug 25, 2005 | 35.51 | 36.43 | 35.25 | 36.07 | 3,055,000 | +0.56(+1.59%) |
Aug 24, 2005 | 35.87 | 36.28 | 35.28 | 35.51 | 4,029,591 | -0.55(-1.54%) |
Aug 23, 2005 | 37.44 | 37.44 | 35.84 | 36.06 | 4,483,185 | -1.27(-3.40%) |
Aug 22, 2005 | 37.13 | 37.75 | 37.13 | 37.33 | 2,560,495 | +0.52(+1.41%) |
Aug 19, 2005 | 37.62 | 37.62 | 36.24 | 36.81 | 3,561,018 | +0.13(+0.34%) |
Aug 18, 2005 | 37.71 | 37.81 | 36.60 | 36.69 | 3,581,585 | -1.27(-3.35%) |
Aug 17, 2005 | 38.11 | 38.57 | 37.83 | 37.96 | 3,128,438 | -0.15(-0.40%) |
Aug 16, 2005 | 39.33 | 39.52 | 38.05 | 38.11 | 3,769,707 | -1.32(-3.36%) |
Aug 15, 2005 | 39.81 | 40.28 | 39.25 | 39.44 | 3,147,887 | +0.07(+0.18%) |
Aug 12, 2005 | 40.12 | 40.21 | 38.63 | 39.36 | 3,956,265 | -0.70(-1.74%) |
Aug 11, 2005 | 39.72 | 40.74 | 39.27 | 40.06 | 4,823,884 | +0.31(+0.79%) |
Aug 10, 2005 | 38.35 | 40.88 | 38.03 | 39.75 | 6,923,408 | +1.50(+3.93%) |
Aug 09, 2005 | 39.05 | 39.27 | 38.08 | 38.25 | 3,492,051 | -0.36(-0.93%) |
Aug 08, 2005 | 37.80 | 38.92 | 37.79 | 38.60 | 4,640,010 | +1.55(+4.18%) |
Aug 05, 2005 | 38.16 | 38.65 | 36.77 | 37.06 | 3,867,066 | -1.10(-2.88%) |
Aug 04, 2005 | 38.42 | 38.60 | 37.90 | 38.16 | 2,855,924 | -0.61(-1.57%) |
Aug 03, 2005 | 39.37 | 39.82 | 38.63 | 38.76 | 3,505,017 | -0.61(-1.54%) |
Aug 02, 2005 | 39.35 | 39.88 | 39.26 | 39.37 | 5,986,821 | +1.15(+3.00%) |
Aug 01, 2005 | 38.29 | 38.75 | 37.50 | 38.23 | 4,334,856 | +0.07(+0.19%) |
Jul 29, 2005 | 39.27 | 39.27 | 38.07 | 38.16 | 3,608,412 | -1.20(-3.05%) |
Jul 28, 2005 | 38.74 | 39.83 | 38.74 | 39.35 | 4,939,798 | +0.80(+2.07%) |
Jul 27, 2005 | 39.08 | 39.14 | 38.16 | 38.56 | 5,190,516 | -0.53(-1.35%) |
Jul 26, 2005 | 37.31 | 39.34 | 36.41 | 39.09 | 10,626,049 | +1.84(+4.95%) |
Jul 25, 2005 | 38.11 | 38.38 | 37.17 | 37.24 | 5,358,518 | -0.83(-2.19%) |
Jul 22, 2005 | 37.49 | 39.05 | 37.49 | 38.08 | 6,835,886 | +1.24(+3.38%) |
Jul 21, 2005 | 35.82 | 37.40 | 35.65 | 36.83 | 9,062,724 | +1.01(+2.82%) |
Jul 20, 2005 | 34.23 | 36.05 | 34.09 | 35.82 | 7,096,887 | +1.60(+4.68%) |
Jul 19, 2005 | 33.30 | 34.67 | 32.78 | 34.22 | 6,974,602 | +1.13(+3.41%) |
Jul 18, 2005 | 32.92 | 33.59 | 32.73 | 33.09 | 4,765,760 | -0.30(-0.91%) |
Jul 15, 2005 | 33.62 | 33.87 | 33.11 | 33.40 | 2,974,073 | -0.20(-0.59%) |
Jul 14, 2005 | 34.35 | 34.59 | 33.19 | 33.59 | 4,995,687 | -0.63(-1.83%) |
Jul 13, 2005 | 34.13 | 34.22 | 33.49 | 34.22 | 4,817,737 | +0.07(+0.21%) |
Jul 12, 2005 | 33.77 | 34.43 | 33.27 | 34.15 | 7,442,727 | +0.35(+1.03%) |
Jul 11, 2005 | 33.06 | 33.94 | 32.93 | 33.80 | 6,242,010 | +1.04(+3.17%) |
Jul 08, 2005 | 32.65 | 33.05 | 32.39 | 32.76 | 4,390,410 | +0.30(+0.91%) |
Jul 07, 2005 | 31.80 | 32.52 | 31.71 | 32.47 | 5,759,018 | +0.21(+0.64%) |
Jul 06, 2005 | 31.37 | 32.74 | 31.06 | 32.26 | 7,581,667 | +0.89(+2.82%) |
Jul 05, 2005 | 31.13 | 31.54 | 30.86 | 31.37 | 2,992,404 | +0.24(+0.78%) |
Jul 01, 2005 | 30.91 | 31.37 | 30.50 | 31.13 | 3,265,589 | +0.38(+1.25%) |
Jun 30, 2005 | 31.31 | 31.75 | 30.64 | 30.75 | 4,375,655 | -0.54(-1.72%) |
Jun 29, 2005 | 32.12 | 32.53 | 31.12 | 31.29 | 7,509,682 | -0.03(-0.09%) |
Jun 28, 2005 | 31.40 | 31.91 | 31.09 | 31.31 | 9,811,188 | +0.81(+2.64%) |
Jun 27, 2005 | 32.57 | 32.57 | 30.46 | 30.51 | 4,284,109 | -0.33(-1.07%) |
Jun 24, 2005 | 30.88 | 31.69 | 30.59 | 30.84 | 6,704,547 | -0.62(-1.96%) |
Jun 23, 2005 | 33.11 | 33.24 | 31.23 | 31.46 | 11,919,766 | -2.19(-6.51%) |
Jun 22, 2005 | 34.52 | 34.70 | 33.48 | 33.65 | 6,864,277 | -0.81(-2.34%) |
Jun 21, 2005 | 34.79 | 35.11 | 34.34 | 34.45 | 5,859,618 | -0.81(-2.28%) |
Jun 20, 2005 | 36.44 | 36.55 | 35.19 | 35.26 | 5,719,225 | -1.59(-4.32%) |
Jun 17, 2005 | 37.49 | 37.92 | 36.64 | 36.85 | 5,400,993 | -0.21(-0.56%) |
Jun 16, 2005 | 36.23 | 37.44 | 36.15 | 37.06 | 8,034,591 | +0.64(+1.74%) |
Jun 15, 2005 | 34.89 | 36.59 | 34.61 | 36.42 | 8,664,012 | +2.24(+6.54%) |
Jun 14, 2005 | 34.04 | 34.20 | 33.61 | 34.18 | 3,390,445 | +0.20(+0.58%) |
Jun 13, 2005 | 33.83 | 34.44 | 33.49 | 33.99 | 4,682,485 | +0.04(+0.13%) |
Jun 10, 2005 | 33.82 | 34.41 | 33.58 | 33.94 | 4,081,456 | +0.26(+0.77%) |
Jun 09, 2005 | 34.18 | 34.33 | 33.35 | 33.68 | 5,272,784 | -0.50(-1.47%) |
Jun 08, 2005 | 34.54 | 34.85 | 34.00 | 34.18 | 4,704,729 | -0.38(-1.11%) |
Jun 07, 2005 | 34.31 | 35.01 | 34.07 | 34.57 | 5,078,402 | -0.03(-0.08%) |
Jun 06, 2005 | 35.56 | 35.65 | 34.43 | 34.60 | 3,913,565 | -0.52(-1.48%) |
Jun 03, 2005 | 35.79 | 36.46 | 35.10 | 35.11 | 3,745,675 | -0.56(-1.58%) |
Jun 02, 2005 | 35.79 | 36.84 | 35.53 | 35.68 | 4,644,593 | -0.21(-0.57%) |
Jun 01, 2005 | 35.58 | 36.28 | 35.43 | 35.88 | 5,141,669 | +0.30(+0.85%) |
May 31, 2005 | 35.21 | 35.86 | 35.20 | 35.58 | 4,481,732 | -0.53(-1.46%) |
May 27, 2005 | 36.49 | 36.77 | 35.57 | 36.11 | 4,638,557 | +0.69(+1.94%) |
May 26, 2005 | 34.87 | 35.53 | 34.84 | 35.42 | 4,540,080 | +0.85(+2.46%) |
May 25, 2005 | 34.90 | 35.16 | 34.03 | 34.57 | 7,776,720 | -1.21(-3.38%) |
May 24, 2005 | 36.30 | 36.55 | 35.68 | 35.78 | 5,366,678 | -0.62(-1.70%) |
May 23, 2005 | 35.87 | 36.88 | 35.58 | 36.39 | 4,055,523 | +0.47(+1.32%) |
May 20, 2005 | 36.15 | 36.50 | 35.54 | 35.92 | 4,469,772 | -0.23(-0.64%) |
May 19, 2005 | 36.90 | 36.90 | 35.56 | 36.15 | 5,864,648 | -0.55(-1.49%) |
May 18, 2005 | 35.56 | 37.44 | 35.48 | 36.70 | 7,882,126 | +1.56(+4.43%) |
May 17, 2005 | 34.31 | 35.29 | 34.13 | 35.14 | 6,547,722 | +0.74(+2.16%) |
May 16, 2005 | 33.71 | 34.53 | 33.19 | 34.40 | 7,465,865 | +0.60(+1.77%) |
May 13, 2005 | 35.16 | 35.43 | 33.22 | 33.80 | 9,057,694 | -1.07(-3.08%) |
May 12, 2005 | 37.57 | 37.57 | 34.68 | 34.87 | 9,381,291 | -2.79(-7.41%) |
May 11, 2005 | 37.34 | 37.84 | 36.55 | 37.66 | 5,201,693 | +0.35(+0.94%) |
May 10, 2005 | 39.56 | 39.56 | 37.22 | 37.32 | 6,089,768 | -2.63(-6.58%) |
May 09, 2005 | 39.61 | 40.39 | 39.21 | 39.95 | 3,756,629 | +0.35(+0.88%) |
May 06, 2005 | 39.56 | 40.16 | 39.47 | 39.60 | 3,467,125 | +0.50(+1.28%) |
May 05, 2005 | 40.19 | 40.55 | 38.79 | 39.10 | 5,031,679 | -1.01(-2.52%) |
May 04, 2005 | 39.06 | 40.25 | 39.06 | 40.11 | 3,840,016 | +1.09(+2.80%) |
May 03, 2005 | 38.25 | 39.33 | 37.98 | 39.01 | 4,063,571 | +0.76(+1.99%) |
May 02, 2005 | 38.11 | 38.34 | 37.44 | 38.25 | 3,169,572 | +0.00(+0.00%) |
Apr 29, 2005 | 38.12 | 38.64 | 36.69 | 38.25 | 6,143,981 | +0.84(+2.25%) |
Apr 28, 2005 | 38.29 | 39.13 | 37.20 | 37.41 | 5,494,216 | -0.89(-2.34%) |
Apr 27, 2005 | 39.41 | 39.42 | 37.17 | 38.31 | 10,738,609 | -1.51(-3.80%) |
Apr 26, 2005 | 42.94 | 43.09 | 39.81 | 39.82 | 9,038,468 | -1.71(-4.11%) |
Apr 25, 2005 | 40.84 | 41.57 | 40.02 | 41.53 | 4,081,232 | +0.89(+2.20%) |
Apr 22, 2005 | 41.52 | 42.05 | 39.84 | 40.63 | 4,392,310 | -1.29(-3.07%) |
Apr 21, 2005 | 41.61 | 42.08 | 39.90 | 41.92 | 5,987,715 | +1.06(+2.58%) |
Apr 20, 2005 | 42.27 | 42.27 | 40.14 | 40.87 | 4,719,707 | -0.91(-2.18%) |
Apr 19, 2005 | 40.92 | 41.87 | 40.92 | 41.78 | 5,556,029 | +1.31(+3.23%) |
Apr 18, 2005 | 38.39 | 40.68 | 38.34 | 40.47 | 8,272,901 | +2.08(+5.43%) |
Apr 15, 2005 | 40.26 | 41.10 | 37.76 | 38.39 | 12,548,740 | -1.72(-4.28%) |
Apr 14, 2005 | 41.15 | 41.33 | 39.61 | 40.11 | 10,441,504 | -1.49(-3.59%) |
Apr 13, 2005 | 43.61 | 43.77 | 40.77 | 41.60 | 7,625,708 | -1.99(-4.58%) |
Apr 12, 2005 | 43.03 | 43.68 | 42.07 | 43.60 | 5,047,887 | +0.44(+1.02%) |
Apr 11, 2005 | 43.14 | 43.51 | 42.18 | 43.16 | 5,436,203 | +0.02(+0.04%) |
Apr 08, 2005 | 44.28 | 44.41 | 43.08 | 43.14 | 6,484,680 | -1.91(-4.23%) |
Apr 07, 2005 | 45.45 | 45.45 | 44.57 | 45.04 | 4,579,314 | +0.04(+0.10%) |
Apr 06, 2005 | 44.02 | 45.49 | 44.02 | 45.00 | 5,801,493 | -0.13(-0.30%) |
Apr 05, 2005 | 45.45 | 45.45 | 44.34 | 45.13 | 4,766,989 | +0.40(+0.90%) |
Apr 04, 2005 | 45.72 | 45.72 | 44.13 | 44.73 | 4,912,077 | -1.06(-2.31%) |
Apr 01, 2005 | 45.81 | 46.68 | 45.42 | 45.79 | 4,840,427 | +0.30(+0.65%) |
Mar 31, 2005 | 45.94 | 46.45 | 45.29 | 45.49 | 5,303,188 | +0.22(+0.49%) |
Mar 30, 2005 | 44.82 | 45.31 | 43.87 | 45.27 | 7,761,294 | +0.61(+1.36%) |
Mar 29, 2005 | 46.63 | 47.59 | 44.52 | 44.66 | 10,258,523 | -1.93(-4.15%) |
Mar 28, 2005 | 48.58 | 48.58 | 46.44 | 46.59 | 7,722,954 | -2.15(-4.41%) |
Mar 24, 2005 | 49.43 | 49.97 | 48.65 | 48.74 | 3,806,035 | +0.00(+0.00%) |
Mar 23, 2005 | 49.91 | 50.63 | 48.48 | 48.74 | 4,303,335 | -1.17(-2.35%) |
Mar 22, 2005 | 50.73 | 52.00 | 49.79 | 49.91 | 5,116,742 | -0.55(-1.10%) |
Mar 21, 2005 | 50.50 | 50.99 | 49.57 | 50.47 | 3,946,540 | +0.55(+1.09%) |
Mar 18, 2005 | 50.24 | 50.67 | 49.29 | 49.92 | 3,463,548 | -0.35(-0.69%) |
Mar 17, 2005 | 49.56 | 50.52 | 48.98 | 50.27 | 3,374,684 | +0.84(+1.70%) |
Mar 16, 2005 | 50.32 | 50.56 | 48.58 | 49.43 | 7,129,191 | -1.34(-2.64%) |
Mar 15, 2005 | 49.83 | 51.48 | 49.46 | 50.77 | 4,641,351 | +1.07(+2.16%) |
Mar 14, 2005 | 49.74 | 50.07 | 48.91 | 49.70 | 5,233,550 | -0.89(-1.77%) |
Mar 11, 2005 | 50.37 | 51.71 | 50.37 | 50.59 | 6,879,591 | +1.58(+3.23%) |
Mar 10, 2005 | 49.52 | 50.19 | 48.13 | 49.01 | 7,679,473 | -0.82(-1.65%) |
Mar 09, 2005 | 51.31 | 52.00 | 49.56 | 49.83 | 5,889,015 | -1.01(-1.99%) |
Mar 08, 2005 | 51.98 | 52.13 | 50.11 | 50.84 | 8,517,695 | -1.94(-3.68%) |
Mar 07, 2005 | 53.86 | 54.24 | 52.39 | 52.78 | 5,679,097 | -2.19(-3.99%) |
Mar 04, 2005 | 54.57 | 55.74 | 54.27 | 54.98 | 6,043,940 | +1.61(+3.02%) |
Mar 03, 2005 | 54.66 | 55.05 | 53.03 | 53.36 | 3,948,664 | -0.86(-1.58%) |
Mar 02, 2005 | 52.62 | 54.30 | 52.49 | 54.22 | 5,316,825 | +0.70(+1.30%) |
Mar 01, 2005 | 55.83 | 56.26 | 53.18 | 53.53 | 6,900,828 | -2.26(-4.06%) |
Feb 28, 2005 | 56.46 | 57.17 | 54.98 | 55.79 | 4,191,110 | -0.68(-1.20%) |
Feb 25, 2005 | 53.41 | 56.74 | 53.24 | 56.47 | 6,887,639 | +3.05(+5.71%) |
Feb 24, 2005 | 51.64 | 53.83 | 51.41 | 53.42 | 6,703,764 | +1.72(+3.32%) |
Feb 23, 2005 | 50.90 | 51.78 | 50.78 | 51.70 | 2,828,762 | +1.34(+2.66%) |
Feb 22, 2005 | 51.35 | 53.01 | 50.16 | 50.36 | 6,077,361 | -0.99(-1.93%) |
Feb 18, 2005 | 50.00 | 51.58 | 49.97 | 51.35 | 3,861,589 | +2.00(+4.06%) |
Feb 17, 2005 | 50.86 | 50.86 | 49.35 | 49.35 | 4,790,798 | -1.24(-2.46%) |
Feb 16, 2005 | 47.59 | 50.99 | 47.45 | 50.59 | 8,985,374 | +3.45(+7.33%) |
Feb 15, 2005 | 47.59 | 48.08 | 46.92 | 47.14 | 3,163,424 | -0.44(-0.92%) |
Feb 14, 2005 | 47.34 | 47.99 | 47.33 | 47.58 | 2,606,882 | +0.33(+0.70%) |
Feb 11, 2005 | 47.35 | 47.63 | 46.43 | 47.25 | 3,103,847 | +0.47(+1.01%) |
Feb 10, 2005 | 46.39 | 47.02 | 45.73 | 46.77 | 4,067,484 | +0.78(+1.69%) |
Feb 09, 2005 | 47.85 | 47.85 | 45.85 | 45.99 | 3,809,500 | -1.86(-3.89%) |
Feb 08, 2005 | 47.64 | 47.99 | 47.28 | 47.85 | 2,206,159 | -0.01(-0.02%) |
Feb 07, 2005 | 47.19 | 48.94 | 47.19 | 47.86 | 5,107,241 | +0.89(+1.90%) |
Feb 04, 2005 | 47.59 | 48.27 | 45.67 | 46.97 | 5,639,639 | -0.57(-1.20%) |
Feb 03, 2005 | 46.57 | 48.14 | 46.30 | 47.54 | 4,657,782 | +0.07(+0.15%) |
Feb 02, 2005 | 46.52 | 47.59 | 46.40 | 47.47 | 3,891,769 | +1.11(+2.39%) |
Feb 01, 2005 | 46.52 | 46.57 | 45.77 | 46.36 | 3,853,205 | +0.02(+0.04%) |
Jan 31, 2005 | 45.60 | 46.98 | 44.54 | 46.34 | 5,733,309 | +0.74(+1.63%) |
Jan 28, 2005 | 45.68 | 46.01 | 45.19 | 45.60 | 2,607,777 | -0.02(-0.04%) |
Jan 27, 2005 | 45.27 | 45.70 | 44.10 | 45.62 | 4,758,941 | +0.85(+1.90%) |
Jan 26, 2005 | 45.78 | 46.72 | 44.11 | 44.77 | 7,528,126 | -1.00(-2.19%) |
Jan 25, 2005 | 46.25 | 48.22 | 45.45 | 45.77 | 11,881,985 | +0.71(+1.57%) |
Jan 24, 2005 | 45.21 | 46.16 | 44.78 | 45.06 | 2,940,539 | +0.04(+0.10%) |
Jan 21, 2005 | 45.01 | 46.11 | 44.90 | 45.02 | 3,467,348 | +0.12(+0.26%) |
Jan 20, 2005 | 43.76 | 45.31 | 43.76 | 44.90 | 4,140,251 | +0.07(+0.16%) |
Jan 19, 2005 | 44.99 | 45.39 | 44.49 | 44.83 | 2,104,106 | -0.16(-0.36%) |
Jan 18, 2005 | 44.64 | 45.57 | 44.24 | 44.99 | 3,091,216 | -0.14(-0.32%) |
Jan 14, 2005 | 44.44 | 45.13 | 43.62 | 45.13 | 5,157,318 | +2.21(+5.15%) |
Jan 13, 2005 | 42.47 | 43.52 | 42.09 | 42.92 | 3,355,570 | +0.46(+1.07%) |
Jan 12, 2005 | 41.87 | 42.55 | 40.44 | 42.47 | 5,415,301 | +1.01(+2.44%) |
Jan 11, 2005 | 43.66 | 43.66 | 41.20 | 41.46 | 7,058,659 | -2.37(-5.41%) |
Jan 10, 2005 | 43.93 | 44.46 | 43.61 | 43.83 | 2,847,987 | +0.16(+0.37%) |
Jan 07, 2005 | 43.91 | 44.53 | 43.15 | 43.67 | 2,457,436 | +0.28(+0.64%) |
Jan 06, 2005 | 43.69 | 43.94 | 42.65 | 43.39 | 4,364,589 | -0.30(-0.70%) |
Jan 05, 2005 | 43.65 | 44.22 | 42.63 | 43.69 | 5,015,024 | +0.08(+0.18%) |
Jan 04, 2005 | 43.70 | 44.50 | 43.21 | 43.61 | 4,592,057 | -0.48(-1.10%) |
Jan 03, 2005 | 45.84 | 45.90 | 43.75 | 44.10 | 4,298,976 | -1.75(-3.82%) |
Dec 31, 2004 | 44.77 | 46.30 | 44.53 | 45.85 | 3,262,907 | +1.08(+2.42%) |
Dec 30, 2004 | 46.52 | 47.15 | 44.55 | 44.77 | 7,212,912 | -2.59(-5.48%) |
Dec 29, 2004 | 47.68 | 47.76 | 47.19 | 47.36 | 1,540,634 | -0.44(-0.92%) |
Dec 28, 2004 | 47.10 | 47.83 | 46.97 | 47.80 | 1,904,582 | +0.74(+1.58%) |
Dec 27, 2004 | 47.28 | 47.99 | 46.99 | 47.06 | 1,381,015 | -0.22(-0.47%) |
Dec 23, 2004 | 47.56 | 48.08 | 47.15 | 47.28 | 1,679,126 | -0.27(-0.56%) |
Dec 22, 2004 | 48.09 | 48.13 | 47.36 | 47.55 | 4,404,047 | -0.22(-0.47%) |
Dec 21, 2004 | 46.97 | 48.36 | 46.32 | 47.77 | 4,010,812 | +1.27(+2.73%) |
Dec 20, 2004 | 47.06 | 47.53 | 46.22 | 46.50 | 3,505,129 | -0.38(-0.80%) |
Dec 17, 2004 | 46.02 | 46.92 | 45.89 | 46.88 | 3,053,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.08 | 46.92 | 45.62 | 46.01 | 4,074,861 | -0.06(-0.14%) |
Dec 15, 2004 | 44.24 | 46.23 | 43.85 | 46.07 | 4,726,638 | +1.96(+4.44%) |
Dec 14, 2004 | 44.74 | 45.17 | 43.90 | 44.11 | 2,904,994 | -0.81(-1.81%) |
Dec 13, 2004 | 43.84 | 45.18 | 43.63 | 44.93 | 4,031,379 | +2.14(+5.00%) |
Dec 10, 2004 | 42.52 | 43.60 | 42.27 | 42.79 | 3,514,966 | +0.28(+0.65%) |
Dec 09, 2004 | 42.12 | 42.65 | 41.64 | 42.51 | 4,906,712 | +0.36(+0.85%) |
Dec 08, 2004 | 42.64 | 42.64 | 41.29 | 42.16 | 5,329,232 | -0.59(-1.38%) |
Dec 07, 2004 | 44.82 | 44.82 | 42.58 | 42.75 | 5,358,965 | -2.21(-4.92%) |
Dec 06, 2004 | 44.92 | 45.59 | 44.53 | 44.96 | 5,635,950 | -0.70(-1.53%) |
Dec 03, 2004 | 44.42 | 45.81 | 44.24 | 45.65 | 4,691,092 | +0.97(+2.16%) |
Dec 02, 2004 | 45.23 | 45.81 | 43.02 | 44.69 | 9,757,311 | -2.03(-4.35%) |
Dec 01, 2004 | 46.84 | 46.97 | 46.31 | 46.72 | 3,747,464 | -0.13(-0.27%) |
Nov 30, 2004 | 46.19 | 47.10 | 46.07 | 46.84 | 4,689,416 | +0.59(+1.28%) |
Nov 29, 2004 | 46.21 | 46.48 | 45.04 | 46.25 | 6,673,137 | +0.40(+0.88%) |
Nov 26, 2004 | 43.57 | 46.03 | 43.56 | 45.85 | 4,093,751 | +2.95(+6.88%) |
Nov 24, 2004 | 43.02 | 43.36 | 42.59 | 42.90 | 3,097,364 | -0.13(-0.29%) |
Nov 23, 2004 | 44.70 | 44.70 | 42.23 | 43.02 | 5,640,757 | -0.81(-1.86%) |
Nov 22, 2004 | 41.90 | 43.84 | 41.70 | 43.84 | 5,833,015 | +1.83(+4.37%) |
Nov 19, 2004 | 41.24 | 42.12 | 41.22 | 42.00 | 6,224,461 | +0.76(+1.84%) |
Nov 18, 2004 | 41.74 | 41.74 | 40.88 | 41.24 | 4,173,002 | -0.25(-0.60%) |
Nov 17, 2004 | 42.51 | 42.51 | 41.20 | 41.49 | 4,665,942 | +0.93(+2.29%) |
Nov 16, 2004 | 40.70 | 40.95 | 40.35 | 40.56 | 2,397,299 | -0.44(-1.07%) |
Nov 15, 2004 | 41.06 | 41.54 | 40.73 | 41.00 | 4,262,312 | +0.21(+0.53%) |
Nov 12, 2004 | 39.45 | 40.88 | 39.20 | 40.79 | 3,635,015 | +1.78(+4.56%) |
Nov 11, 2004 | 39.01 | 39.16 | 38.20 | 39.01 | 3,946,428 | -0.01(-0.02%) |
Nov 10, 2004 | 39.59 | 40.40 | 38.67 | 39.01 | 4,955,782 | -0.36(-0.91%) |
Nov 09, 2004 | 38.68 | 39.65 | 38.25 | 39.37 | 4,697,240 | +0.93(+2.42%) |
Nov 08, 2004 | 38.02 | 39.02 | 37.35 | 38.44 | 9,902,064 | +2.29(+6.33%) |
Nov 05, 2004 | 36.61 | 37.04 | 35.65 | 36.15 | 2,538,027 | -0.46(-1.25%) |
Nov 04, 2004 | 35.63 | 36.75 | 35.51 | 36.61 | 4,551,705 | +1.15(+3.25%) |
Nov 03, 2004 | 35.79 | 36.05 | 35.11 | 35.45 | 5,639,974 | +0.95(+2.75%) |
Nov 02, 2004 | 34.48 | 35.15 | 34.02 | 34.51 | 4,936,221 | +1.06(+3.16%) |