Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.91 | 49.39 | 48.78 | 48.94 | 4,681,544 | +0.08(+0.17%) |
Nov 29, 2005 | 48.77 | 49.11 | 48.74 | 48.86 | 3,856,143 | +0.09(+0.19%) |
Nov 28, 2005 | 48.94 | 48.98 | 48.60 | 48.76 | 3,637,084 | -0.07(-0.15%) |
Nov 25, 2005 | 48.68 | 48.86 | 48.48 | 48.84 | 1,868,255 | +0.12(+0.24%) |
Nov 23, 2005 | 48.68 | 48.88 | 48.50 | 48.72 | 4,225,625 | -0.09(-0.19%) |
Nov 22, 2005 | 49.32 | 49.46 | 48.42 | 48.81 | 6,550,120 | -0.59(-1.20%) |
Nov 21, 2005 | 48.89 | 49.50 | 48.71 | 49.41 | 4,132,934 | +0.67(+1.37%) |
Nov 18, 2005 | 49.11 | 49.11 | 48.42 | 48.74 | 5,933,515 | +0.56(+1.16%) |
Nov 17, 2005 | 48.20 | 48.30 | 47.75 | 48.18 | 6,351,107 | +0.22(+0.45%) |
Nov 16, 2005 | 48.68 | 49.04 | 47.72 | 47.96 | 7,940,166 | -0.72(-1.47%) |
Nov 15, 2005 | 48.38 | 49.00 | 48.31 | 48.68 | 4,141,433 | +0.27(+0.55%) |
Nov 14, 2005 | 48.23 | 48.55 | 48.16 | 48.41 | 3,696,740 | +0.05(+0.10%) |
Nov 11, 2005 | 48.27 | 48.48 | 48.18 | 48.36 | 3,328,381 | +0.23(+0.48%) |
Nov 10, 2005 | 47.45 | 48.20 | 47.24 | 48.13 | 4,819,137 | +0.68(+1.43%) |
Nov 09, 2005 | 47.37 | 47.81 | 47.28 | 47.45 | 3,872,661 | +0.09(+0.18%) |
Nov 08, 2005 | 47.30 | 47.63 | 47.08 | 47.36 | 3,038,922 | +0.06(+0.13%) |
Nov 07, 2005 | 46.85 | 47.60 | 46.99 | 47.30 | 2,920,733 | +0.45(+0.96%) |
Nov 04, 2005 | 46.99 | 47.33 | 46.69 | 46.85 | 3,970,805 | -0.01(-0.01%) |
Nov 03, 2005 | 46.96 | 47.22 | 46.52 | 46.86 | 4,045,214 | -0.01(-0.01%) |
Nov 02, 2005 | 46.82 | 47.02 | 46.39 | 46.86 | 5,896,150 | +0.18(+0.39%) |
Nov 01, 2005 | 47.08 | 47.09 | 46.46 | 46.68 | 5,995,737 | -0.70(-1.47%) |
Oct 31, 2005 | 47.54 | 47.69 | 47.10 | 47.38 | 5,701,146 | -0.16(-0.34%) |
Oct 28, 2005 | 46.92 | 47.54 | 46.65 | 47.54 | 4,651,716 | +0.89(+1.91%) |
Oct 27, 2005 | 47.03 | 47.33 | 46.62 | 46.65 | 3,095,050 | -0.22(-0.48%) |
Oct 26, 2005 | 47.13 | 47.50 | 46.87 | 46.87 | 3,226,870 | -0.31(-0.66%) |
Oct 25, 2005 | 47.24 | 47.57 | 46.85 | 47.19 | 5,034,027 | +0.07(+0.15%) |
Oct 24, 2005 | 47.01 | 47.17 | 46.76 | 47.12 | 3,809,317 | +0.42(+0.89%) |
Oct 21, 2005 | 46.61 | 47.17 | 46.59 | 46.70 | 4,989,766 | -0.01(-0.01%) |
Oct 20, 2005 | 47.17 | 47.36 | 46.46 | 46.71 | 5,343,692 | -0.47(-0.99%) |
Oct 19, 2005 | 46.59 | 47.17 | 46.23 | 47.17 | 6,707,599 | +0.59(+1.26%) |
Oct 18, 2005 | 45.71 | 47.01 | 45.58 | 46.59 | 11,250,748 | +1.40(+3.09%) |
Oct 17, 2005 | 44.28 | 45.33 | 44.14 | 45.19 | 7,596,664 | +1.09(+2.47%) |
Oct 14, 2005 | 43.82 | 44.14 | 43.70 | 44.10 | 4,114,813 | +0.41(+0.93%) |
Oct 13, 2005 | 43.72 | 44.20 | 43.47 | 43.69 | 5,460,919 | -0.19(-0.44%) |
Oct 12, 2005 | 43.83 | 44.43 | 43.74 | 43.89 | 5,980,984 | -0.11(-0.24%) |
Oct 11, 2005 | 44.43 | 44.46 | 43.87 | 43.99 | 4,588,532 | -0.52(-1.18%) |
Oct 10, 2005 | 44.90 | 45.02 | 44.44 | 44.52 | 3,141,395 | -0.21(-0.47%) |
Oct 07, 2005 | 44.59 | 44.89 | 44.44 | 44.73 | 3,699,466 | +0.39(+0.87%) |
Oct 06, 2005 | 44.50 | 44.75 | 43.96 | 44.34 | 6,288,083 | -0.04(-0.08%) |
Oct 05, 2005 | 44.53 | 44.85 | 44.37 | 44.38 | 5,186,374 | -0.21(-0.46%) |
Oct 04, 2005 | 45.23 | 45.46 | 44.55 | 44.59 | 3,833,692 | -0.64(-1.42%) |
Oct 03, 2005 | 45.68 | 45.91 | 45.18 | 45.23 | 3,433,100 | -0.52(-1.13%) |
Sep 30, 2005 | 45.63 | 45.82 | 45.52 | 45.75 | 2,976,059 | +0.11(+0.25%) |
Sep 29, 2005 | 45.45 | 45.76 | 45.20 | 45.63 | 4,528,715 | +0.31(+0.69%) |
Sep 28, 2005 | 45.64 | 45.93 | 45.04 | 45.32 | 4,907,338 | -0.31(-0.68%) |
Sep 27, 2005 | 45.52 | 45.76 | 45.40 | 45.63 | 3,193,514 | +0.03(+0.07%) |
Sep 26, 2005 | 45.58 | 45.78 | 45.47 | 45.60 | 4,151,697 | +0.36(+0.80%) |
Sep 23, 2005 | 45.24 | 45.50 | 45.05 | 45.24 | 3,499,010 | -0.16(-0.34%) |
Sep 22, 2005 | 45.02 | 45.61 | 45.01 | 45.40 | 3,916,761 | +0.29(+0.65%) |
Sep 21, 2005 | 45.12 | 45.35 | 44.84 | 45.10 | 4,718,748 | -0.01(-0.03%) |
Sep 20, 2005 | 45.14 | 45.51 | 45.02 | 45.12 | 4,273,254 | -0.09(-0.21%) |
Sep 19, 2005 | 45.68 | 45.71 | 44.99 | 45.21 | 4,586,607 | -0.53(-1.16%) |
Sep 16, 2005 | 45.94 | 46.03 | 45.40 | 45.74 | 6,349,663 | +0.02(+0.05%) |
Sep 15, 2005 | 45.85 | 46.01 | 45.43 | 45.71 | 3,292,620 | -0.26(-0.56%) |
Sep 14, 2005 | 46.24 | 46.44 | 45.87 | 45.97 | 3,860,634 | -0.17(-0.38%) |
Sep 13, 2005 | 46.17 | 46.51 | 46.13 | 46.14 | 4,817,694 | -0.14(-0.31%) |
Sep 12, 2005 | 45.98 | 46.47 | 45.83 | 46.29 | 6,308,129 | +0.44(+0.97%) |
Sep 09, 2005 | 45.80 | 46.06 | 45.58 | 45.85 | 4,052,591 | +0.25(+0.55%) |
Sep 08, 2005 | 45.05 | 46.03 | 45.03 | 45.60 | 5,793,677 | -0.41(-0.88%) |
Sep 07, 2005 | 45.42 | 46.33 | 45.33 | 46.00 | 6,153,857 | +0.67(+1.47%) |
Sep 06, 2005 | 44.95 | 45.37 | 44.76 | 45.33 | 5,194,392 | +0.75(+1.68%) |
Sep 02, 2005 | 44.52 | 44.70 | 44.30 | 44.59 | 4,019,395 | +0.40(+0.90%) |
Sep 01, 2005 | 44.52 | 44.74 | 44.03 | 44.19 | 4,795,724 | -0.18(-0.41%) |
Aug 31, 2005 | 44.19 | 44.42 | 43.97 | 44.37 | 4,511,396 | +0.11(+0.24%) |
Aug 30, 2005 | 44.32 | 44.49 | 44.06 | 44.26 | 3,817,656 | -0.06(-0.14%) |
Aug 29, 2005 | 43.96 | 44.50 | 43.91 | 44.32 | 2,987,124 | +0.06(+0.13%) |
Aug 26, 2005 | 44.39 | 44.47 | 43.99 | 44.27 | 4,797,648 | -0.19(-0.43%) |
Aug 25, 2005 | 44.60 | 44.61 | 44.31 | 44.46 | 3,470,304 | -0.01(-0.03%) |
Aug 24, 2005 | 44.11 | 44.66 | 43.92 | 44.47 | 5,990,605 | +0.21(+0.46%) |
Aug 23, 2005 | 44.85 | 44.85 | 44.18 | 44.27 | 5,342,249 | -0.58(-1.29%) |
Aug 22, 2005 | 45.12 | 45.50 | 44.52 | 44.85 | 4,580,353 | -0.09(-0.21%) |
Aug 19, 2005 | 45.00 | 45.46 | 44.85 | 44.94 | 4,689,241 | +0.09(+0.21%) |
Aug 18, 2005 | 44.83 | 44.89 | 44.45 | 44.85 | 4,863,398 | +0.10(+0.22%) |
Aug 17, 2005 | 44.42 | 44.93 | 44.36 | 44.75 | 4,224,182 | +0.06(+0.14%) |
Aug 16, 2005 | 45.05 | 45.08 | 44.68 | 44.69 | 3,984,275 | -0.32(-0.72%) |
Aug 15, 2005 | 44.90 | 45.28 | 44.40 | 45.01 | 5,416,979 | +0.15(+0.33%) |
Aug 12, 2005 | 45.12 | 45.17 | 44.86 | 44.86 | 4,367,067 | -0.26(-0.58%) |
Aug 11, 2005 | 45.03 | 45.17 | 44.79 | 45.12 | 5,590,815 | +0.22(+0.50%) |
Aug 10, 2005 | 45.01 | 45.33 | 44.78 | 44.90 | 8,118,332 | +0.00(+0.00%) |
Aug 09, 2005 | 45.19 | 45.46 | 44.85 | 44.90 | 6,389,755 | -0.21(-0.47%) |
Aug 08, 2005 | 45.45 | 45.65 | 44.90 | 45.11 | 6,009,208 | -0.41(-0.89%) |
Aug 05, 2005 | 45.74 | 45.93 | 45.47 | 45.51 | 4,319,920 | -0.22(-0.49%) |
Aug 04, 2005 | 46.26 | 46.26 | 45.52 | 45.74 | 5,261,745 | -0.52(-1.13%) |
Aug 03, 2005 | 46.49 | 46.62 | 46.09 | 46.26 | 5,373,680 | -0.43(-0.92%) |
Aug 02, 2005 | 46.96 | 47.07 | 46.55 | 46.69 | 3,915,799 | -0.26(-0.56%) |
Aug 01, 2005 | 46.83 | 46.99 | 46.59 | 46.96 | 4,013,622 | +0.19(+0.40%) |
Jul 29, 2005 | 46.69 | 46.97 | 46.41 | 46.77 | 4,920,328 | +0.19(+0.40%) |
Jul 28, 2005 | 45.95 | 46.64 | 45.92 | 46.58 | 5,113,407 | +0.65(+1.43%) |
Jul 27, 2005 | 46.20 | 46.27 | 45.73 | 45.93 | 5,122,869 | -0.08(-0.18%) |
Jul 26, 2005 | 46.54 | 46.54 | 46.01 | 46.01 | 4,272,131 | -0.24(-0.53%) |
Jul 25, 2005 | 46.67 | 46.96 | 46.08 | 46.25 | 4,719,871 | -0.34(-0.72%) |
Jul 22, 2005 | 46.64 | 46.74 | 46.14 | 46.59 | 4,583,240 | +0.10(+0.21%) |
Jul 21, 2005 | 46.84 | 47.02 | 46.31 | 46.49 | 4,490,067 | -0.08(-0.17%) |
Jul 20, 2005 | 46.21 | 46.61 | 46.14 | 46.57 | 4,535,290 | +0.24(+0.52%) |
Jul 19, 2005 | 46.50 | 46.67 | 46.14 | 46.33 | 6,784,093 | -0.15(-0.32%) |
Jul 18, 2005 | 47.05 | 47.48 | 46.32 | 46.48 | 7,426,677 | -0.57(-1.22%) |
Jul 15, 2005 | 47.27 | 47.85 | 46.82 | 47.05 | 5,731,134 | +0.01(+0.03%) |
Jul 14, 2005 | 46.84 | 47.37 | 46.81 | 47.04 | 4,476,918 | +0.19(+0.41%) |
Jul 13, 2005 | 46.83 | 47.04 | 46.46 | 46.84 | 5,290,932 | +0.16(+0.33%) |
Jul 12, 2005 | 47.48 | 47.48 | 46.68 | 46.69 | 5,914,592 | -0.79(-1.66%) |
Jul 11, 2005 | 47.01 | 47.49 | 46.78 | 47.47 | 5,949,392 | +0.70(+1.51%) |
Jul 08, 2005 | 46.08 | 46.92 | 45.90 | 46.77 | 5,364,379 | +0.74(+1.61%) |
Jul 07, 2005 | 44.90 | 46.08 | 44.50 | 46.03 | 5,989,804 | +0.61(+1.35%) |
Jul 06, 2005 | 45.91 | 45.91 | 45.42 | 45.42 | 6,019,792 | -0.49(-1.07%) |
Jul 05, 2005 | 45.55 | 46.06 | 45.52 | 45.91 | 6,413,489 | +0.39(+0.85%) |
Jul 01, 2005 | 45.09 | 45.60 | 44.29 | 45.52 | 14,217,986 | +0.44(+0.97%) |
Jun 30, 2005 | 46.29 | 46.49 | 45.05 | 45.08 | 23,664,946 | -2.33(-4.92%) |
Jun 29, 2005 | 48.06 | 48.07 | 47.37 | 47.42 | 3,581,758 | -0.66(-1.37%) |
Jun 28, 2005 | 47.58 | 48.15 | 47.42 | 48.08 | 4,823,788 | +0.82(+1.73%) |
Jun 27, 2005 | 47.19 | 47.59 | 47.08 | 47.26 | 3,660,658 | +0.19(+0.41%) |
Jun 24, 2005 | 47.24 | 47.59 | 46.96 | 47.07 | 6,421,026 | -0.24(-0.51%) |
Jun 23, 2005 | 48.77 | 48.79 | 47.13 | 47.31 | 7,596,503 | -1.25(-2.58%) |
Jun 22, 2005 | 48.55 | 48.96 | 48.21 | 48.56 | 6,379,010 | +0.43(+0.89%) |
Jun 21, 2005 | 48.26 | 48.63 | 48.02 | 48.13 | 4,525,989 | +0.00(+0.00%) |
Jun 20, 2005 | 48.33 | 48.57 | 48.07 | 48.13 | 3,658,253 | +0.17(+0.35%) |
Jun 17, 2005 | 48.43 | 48.98 | 47.92 | 47.97 | 6,317,430 | +0.16(+0.33%) |
Jun 16, 2005 | 47.47 | 48.00 | 47.24 | 47.81 | 3,681,506 | +0.34(+0.71%) |
Jun 15, 2005 | 47.95 | 48.05 | 47.27 | 47.47 | 4,189,382 | -0.33(-0.69%) |
Jun 14, 2005 | 47.77 | 48.04 | 47.61 | 47.80 | 3,789,752 | +0.36(+0.75%) |
Jun 13, 2005 | 47.37 | 47.98 | 47.14 | 47.45 | 4,099,738 | +0.19(+0.40%) |
Jun 10, 2005 | 47.73 | 47.75 | 47.02 | 47.26 | 4,453,183 | -0.24(-0.51%) |
Jun 09, 2005 | 47.74 | 48.03 | 47.27 | 47.50 | 4,363,379 | -0.24(-0.50%) |
Jun 08, 2005 | 47.97 | 48.00 | 47.62 | 47.74 | 3,275,781 | +0.14(+0.29%) |
Jun 07, 2005 | 47.70 | 48.29 | 47.52 | 47.60 | 4,370,114 | +0.11(+0.24%) |
Jun 06, 2005 | 47.30 | 47.55 | 47.13 | 47.49 | 2,583,645 | +0.10(+0.21%) |
Jun 03, 2005 | 47.76 | 47.92 | 47.24 | 47.39 | 3,697,221 | -0.36(-0.74%) |
Jun 02, 2005 | 48.02 | 48.09 | 47.60 | 47.75 | 3,558,826 | -0.27(-0.56%) |
Jun 01, 2005 | 47.88 | 48.51 | 47.68 | 48.02 | 3,345,059 | +0.22(+0.46%) |
May 31, 2005 | 48.02 | 48.19 | 47.80 | 47.80 | 5,351,389 | -0.21(-0.43%) |
May 27, 2005 | 47.97 | 48.30 | 47.97 | 48.00 | 2,424,242 | +0.00(+0.00%) |
May 26, 2005 | 48.51 | 48.51 | 47.73 | 48.00 | 4,893,226 | -0.05(-0.10%) |
May 25, 2005 | 48.75 | 48.75 | 48.01 | 48.05 | 4,153,140 | -0.70(-1.45%) |
May 24, 2005 | 48.71 | 48.94 | 48.61 | 48.76 | 3,629,868 | -0.21(-0.43%) |
May 23, 2005 | 48.20 | 49.41 | 48.08 | 48.97 | 4,750,821 | +0.92(+1.91%) |
May 20, 2005 | 48.51 | 48.51 | 47.61 | 48.05 | 5,556,978 | -0.50(-1.03%) |
May 19, 2005 | 48.70 | 48.75 | 48.36 | 48.55 | 3,515,046 | -0.15(-0.31%) |
May 18, 2005 | 48.00 | 48.89 | 47.86 | 48.70 | 3,603,889 | +0.68(+1.42%) |
May 17, 2005 | 47.42 | 48.11 | 47.24 | 48.02 | 3,871,699 | +0.37(+0.77%) |
May 16, 2005 | 47.37 | 47.80 | 47.19 | 47.65 | 3,097,936 | +0.51(+1.07%) |
May 13, 2005 | 47.44 | 47.57 | 46.82 | 47.15 | 4,095,248 | -0.11(-0.22%) |
May 12, 2005 | 48.16 | 48.17 | 47.18 | 47.25 | 3,803,383 | -0.75(-1.57%) |
May 11, 2005 | 47.88 | 48.07 | 47.39 | 48.01 | 4,500,170 | +0.24(+0.50%) |
May 10, 2005 | 48.38 | 48.38 | 47.39 | 47.77 | 6,201,165 | -0.70(-1.44%) |
May 09, 2005 | 48.13 | 48.47 | 47.89 | 48.47 | 3,705,560 | +0.25(+0.52%) |
May 06, 2005 | 48.38 | 48.79 | 48.12 | 48.22 | 3,666,271 | -0.09(-0.18%) |
May 05, 2005 | 48.23 | 48.61 | 48.08 | 48.31 | 4,169,818 | +0.07(+0.16%) |
May 04, 2005 | 47.83 | 48.41 | 47.50 | 48.23 | 4,831,966 | +0.37(+0.77%) |
May 03, 2005 | 47.92 | 48.20 | 47.56 | 47.87 | 5,038,036 | -0.07(-0.16%) |
May 02, 2005 | 47.68 | 48.10 | 47.55 | 47.94 | 4,545,554 | +0.26(+0.54%) |
Apr 29, 2005 | 47.21 | 47.77 | 46.74 | 47.68 | 4,740,077 | +0.77(+1.65%) |
Apr 28, 2005 | 47.33 | 47.40 | 46.84 | 46.91 | 5,153,178 | -0.85(-1.79%) |
Apr 27, 2005 | 47.31 | 47.92 | 46.94 | 47.77 | 4,410,366 | +0.29(+0.62%) |
Apr 26, 2005 | 48.34 | 48.53 | 47.47 | 47.47 | 4,369,793 | -0.86(-1.78%) |
Apr 25, 2005 | 48.43 | 48.78 | 48.15 | 48.33 | 3,947,070 | +0.28(+0.58%) |
Apr 22, 2005 | 48.58 | 48.59 | 47.63 | 48.05 | 4,355,200 | -0.52(-1.07%) |
Apr 21, 2005 | 47.95 | 48.78 | 47.59 | 48.57 | 5,865,841 | +1.24(+2.62%) |
Apr 20, 2005 | 48.12 | 48.39 | 47.08 | 47.33 | 7,892,698 | -0.64(-1.34%) |
Apr 19, 2005 | 47.70 | 48.76 | 47.70 | 47.97 | 11,465,958 | +0.64(+1.36%) |
Apr 18, 2005 | 49.89 | 49.89 | 47.01 | 47.33 | 21,227,072 | -3.09(-6.13%) |
Apr 15, 2005 | 51.38 | 51.43 | 50.20 | 50.42 | 7,435,016 | -0.95(-1.85%) |
Apr 14, 2005 | 52.32 | 52.34 | 51.23 | 51.37 | 5,142,273 | -1.15(-2.18%) |
Apr 13, 2005 | 52.99 | 53.22 | 52.26 | 52.52 | 3,679,742 | -0.64(-1.21%) |
Apr 12, 2005 | 52.53 | 53.30 | 52.09 | 53.16 | 3,699,627 | +0.49(+0.92%) |
Apr 11, 2005 | 52.85 | 52.93 | 52.50 | 52.67 | 2,546,600 | -0.05(-0.09%) |
Apr 08, 2005 | 53.00 | 53.22 | 52.69 | 52.72 | 2,663,186 | -0.38(-0.72%) |
Apr 07, 2005 | 53.07 | 53.25 | 52.87 | 53.10 | 3,418,827 | +0.21(+0.40%) |
Apr 06, 2005 | 53.00 | 53.39 | 52.85 | 52.89 | 3,742,124 | +0.22(+0.41%) |
Apr 05, 2005 | 52.80 | 53.00 | 52.29 | 52.67 | 4,591,579 | -0.14(-0.27%) |
Apr 04, 2005 | 53.15 | 53.27 | 52.74 | 52.82 | 3,926,864 | -0.26(-0.49%) |
Apr 01, 2005 | 53.63 | 53.76 | 53.05 | 53.08 | 3,678,298 | -0.36(-0.67%) |
Mar 31, 2005 | 53.60 | 54.00 | 53.36 | 53.43 | 4,184,571 | -0.18(-0.34%) |
Mar 30, 2005 | 52.91 | 53.68 | 52.91 | 53.62 | 3,205,702 | +0.83(+1.57%) |
Mar 29, 2005 | 53.12 | 53.66 | 52.75 | 52.79 | 4,414,375 | -0.32(-0.61%) |
Mar 28, 2005 | 53.18 | 53.48 | 53.08 | 53.11 | 2,503,783 | -0.07(-0.13%) |
Mar 24, 2005 | 53.16 | 53.41 | 52.94 | 53.18 | 2,956,494 | +0.13(+0.25%) |
Mar 23, 2005 | 53.10 | 53.32 | 52.77 | 53.05 | 3,794,723 | -0.19(-0.36%) |
Mar 22, 2005 | 53.30 | 54.06 | 53.22 | 53.24 | 3,346,342 | -0.18(-0.34%) |
Mar 21, 2005 | 53.63 | 53.75 | 53.20 | 53.42 | 2,718,672 | -0.31(-0.57%) |
Mar 18, 2005 | 53.88 | 54.28 | 53.35 | 53.73 | 8,443,072 | +0.12(+0.22%) |
Mar 17, 2005 | 53.55 | 53.91 | 53.27 | 53.61 | 3,200,570 | -0.02(-0.03%) |
Mar 16, 2005 | 53.41 | 54.18 | 53.41 | 53.63 | 4,424,318 | +0.09(+0.16%) |
Mar 15, 2005 | 53.63 | 54.10 | 53.54 | 53.54 | 3,526,913 | -0.02(-0.05%) |
Mar 14, 2005 | 53.47 | 53.94 | 53.17 | 53.57 | 4,136,943 | +0.17(+0.32%) |
Mar 11, 2005 | 54.03 | 54.24 | 53.32 | 53.40 | 3,842,673 | -0.64(-1.18%) |
Mar 10, 2005 | 53.69 | 54.11 | 53.15 | 54.03 | 4,046,818 | +0.33(+0.62%) |
Mar 09, 2005 | 53.75 | 54.14 | 53.66 | 53.70 | 4,111,445 | -0.16(-0.30%) |
Mar 08, 2005 | 53.88 | 54.17 | 53.69 | 53.86 | 4,325,052 | -0.21(-0.38%) |
Mar 07, 2005 | 53.91 | 54.53 | 53.85 | 54.07 | 5,805,063 | +0.16(+0.29%) |
Mar 04, 2005 | 53.13 | 54.05 | 53.07 | 53.91 | 4,661,498 | +0.97(+1.84%) |
Mar 03, 2005 | 52.99 | 52.99 | 52.08 | 52.94 | 3,869,454 | +0.21(+0.40%) |
Mar 02, 2005 | 52.63 | 53.07 | 52.39 | 52.73 | 3,499,812 | +0.06(+0.11%) |
Mar 01, 2005 | 52.35 | 53.00 | 52.17 | 52.67 | 3,672,204 | +0.33(+0.63%) |
Feb 28, 2005 | 52.75 | 52.78 | 52.22 | 52.34 | 3,469,182 | -0.41(-0.78%) |
Feb 25, 2005 | 52.51 | 52.94 | 52.19 | 52.75 | 3,611,586 | +0.21(+0.39%) |
Feb 24, 2005 | 52.24 | 52.55 | 51.74 | 52.55 | 4,317,354 | +0.22(+0.42%) |
Feb 23, 2005 | 52.18 | 52.56 | 52.01 | 52.33 | 4,936,685 | -0.09(-0.17%) |
Feb 22, 2005 | 53.25 | 53.53 | 52.29 | 52.42 | 4,793,960 | -0.93(-1.74%) |
Feb 18, 2005 | 53.49 | 53.94 | 53.32 | 53.35 | 4,742,162 | -0.10(-0.19%) |
Feb 17, 2005 | 53.93 | 54.13 | 53.45 | 53.45 | 4,672,563 | -0.68(-1.26%) |
Feb 16, 2005 | 53.32 | 54.24 | 53.23 | 54.13 | 4,750,501 | +0.51(+0.94%) |
Feb 15, 2005 | 53.00 | 53.67 | 52.83 | 53.62 | 6,019,471 | +0.86(+1.63%) |
Feb 14, 2005 | 52.67 | 52.97 | 52.47 | 52.76 | 3,227,351 | +0.36(+0.68%) |
Feb 11, 2005 | 52.37 | 52.70 | 51.91 | 52.41 | 4,134,377 | +0.09(+0.17%) |
Feb 10, 2005 | 52.00 | 52.43 | 51.98 | 52.32 | 3,071,476 | +0.34(+0.66%) |
Feb 09, 2005 | 52.59 | 52.61 | 51.88 | 51.98 | 2,855,785 | -0.62(-1.17%) |
Feb 08, 2005 | 52.10 | 52.75 | 51.93 | 52.59 | 3,239,378 | +0.29(+0.55%) |
Feb 07, 2005 | 52.41 | 52.69 | 52.23 | 52.31 | 2,750,585 | -0.12(-0.24%) |
Feb 04, 2005 | 52.10 | 52.51 | 52.02 | 52.43 | 3,931,034 | +0.46(+0.89%) |
Feb 03, 2005 | 52.01 | 52.18 | 51.73 | 51.97 | 3,711,494 | +0.00(+0.00%) |
Feb 02, 2005 | 52.24 | 52.25 | 51.89 | 51.97 | 4,663,422 | -0.46(-0.88%) |
Feb 01, 2005 | 52.60 | 52.82 | 52.26 | 52.43 | 4,827,316 | -0.17(-0.33%) |
Jan 31, 2005 | 52.13 | 52.69 | 52.13 | 52.60 | 4,491,350 | +0.69(+1.33%) |
Jan 28, 2005 | 51.69 | 52.01 | 51.63 | 51.91 | 3,282,036 | +0.22(+0.43%) |
Jan 27, 2005 | 51.76 | 52.07 | 51.41 | 51.69 | 4,111,926 | -0.33(-0.64%) |
Jan 26, 2005 | 51.74 | 52.32 | 51.74 | 52.02 | 4,681,864 | +0.37(+0.72%) |
Jan 25, 2005 | 51.23 | 51.77 | 51.14 | 51.64 | 5,581,353 | +0.75(+1.47%) |
Jan 24, 2005 | 50.82 | 51.11 | 50.38 | 50.90 | 6,488,860 | +0.22(+0.43%) |
Jan 21, 2005 | 51.60 | 51.83 | 50.62 | 50.68 | 6,830,759 | -1.05(-2.03%) |
Jan 20, 2005 | 51.57 | 52.10 | 51.18 | 51.73 | 5,186,213 | +0.49(+0.95%) |
Jan 19, 2005 | 51.45 | 51.63 | 51.20 | 51.24 | 7,822,619 | +0.09(+0.18%) |
Jan 18, 2005 | 52.37 | 53.00 | 50.90 | 51.15 | 11,484,400 | -1.22(-2.32%) |
Jan 14, 2005 | 52.25 | 52.54 | 51.82 | 52.36 | 4,942,779 | +0.11(+0.21%) |
Jan 13, 2005 | 52.79 | 53.32 | 52.07 | 52.25 | 6,691,081 | -0.73(-1.38%) |
Jan 12, 2005 | 52.74 | 53.00 | 52.38 | 52.98 | 6,708,882 | +0.16(+0.29%) |
Jan 11, 2005 | 52.35 | 53.00 | 52.29 | 52.82 | 7,628,737 | +0.48(+0.92%) |
Jan 10, 2005 | 51.32 | 52.57 | 51.32 | 52.34 | 6,965,787 | +1.02(+1.99%) |
Jan 07, 2005 | 50.82 | 51.63 | 50.67 | 51.32 | 5,280,829 | +0.52(+1.03%) |
Jan 06, 2005 | 50.43 | 51.38 | 50.40 | 50.80 | 4,834,211 | +0.46(+0.90%) |
Jan 05, 2005 | 50.95 | 51.10 | 50.34 | 50.34 | 4,643,056 | -0.62(-1.22%) |
Jan 04, 2005 | 51.38 | 51.77 | 50.93 | 50.96 | 5,844,673 | -0.42(-0.81%) |
Jan 03, 2005 | 51.24 | 52.01 | 51.16 | 51.38 | 5,118,860 | +0.21(+0.40%) |
Dec 31, 2004 | 51.59 | 51.61 | 51.18 | 51.18 | 2,310,543 | -0.42(-0.82%) |
Dec 30, 2004 | 51.57 | 51.78 | 51.54 | 51.60 | 2,039,365 | +0.01(+0.01%) |
Dec 29, 2004 | 51.60 | 51.75 | 51.44 | 51.59 | 2,718,512 | -0.16(-0.30%) |
Dec 28, 2004 | 51.38 | 51.76 | 51.32 | 51.75 | 3,401,187 | +0.52(+1.02%) |
Dec 27, 2004 | 51.50 | 51.75 | 51.23 | 51.23 | 3,553,694 | -0.25(-0.48%) |
Dec 23, 2004 | 51.05 | 51.74 | 51.05 | 51.48 | 4,860,832 | +0.65(+1.28%) |
Dec 22, 2004 | 50.51 | 50.93 | 50.36 | 50.83 | 4,620,124 | +0.26(+0.51%) |
Dec 21, 2004 | 50.37 | 50.62 | 50.26 | 50.57 | 4,507,387 | +0.22(+0.43%) |
Dec 20, 2004 | 50.02 | 50.72 | 50.02 | 50.35 | 5,678,374 | +0.08(+0.16%) |
Dec 17, 2004 | 50.14 | 50.45 | 49.91 | 50.27 | 10,092,108 | +0.45(+0.90%) |
Dec 16, 2004 | 49.35 | 50.26 | 49.26 | 49.82 | 7,784,291 | +0.51(+1.02%) |
Dec 15, 2004 | 49.18 | 49.54 | 49.08 | 49.32 | 6,709,523 | +0.37(+0.75%) |
Dec 14, 2004 | 48.95 | 49.39 | 48.92 | 48.95 | 5,468,135 | +0.01(+0.03%) |
Dec 13, 2004 | 49.29 | 49.54 | 48.72 | 48.94 | 6,237,728 | -0.20(-0.41%) |
Dec 10, 2004 | 49.01 | 49.37 | 48.98 | 49.14 | 4,275,980 | -0.11(-0.22%) |
Dec 09, 2004 | 49.30 | 49.44 | 48.97 | 49.24 | 6,182,883 | -0.17(-0.34%) |
Dec 08, 2004 | 49.26 | 49.64 | 49.23 | 49.41 | 3,869,293 | +0.23(+0.47%) |
Dec 07, 2004 | 50.27 | 50.50 | 49.17 | 49.18 | 5,622,567 | -0.94(-1.87%) |
Dec 06, 2004 | 50.35 | 50.41 | 50.05 | 50.12 | 3,861,916 | -0.44(-0.88%) |
Dec 03, 2004 | 49.96 | 51.02 | 49.80 | 50.56 | 7,923,488 | +0.73(+1.46%) |
Dec 02, 2004 | 50.01 | 50.35 | 49.64 | 49.83 | 4,781,932 | -0.34(-0.67%) |