Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.04 | 51.68 | 51.04 | 51.23 | 2,106,315 | -0.12(-0.23%) |
Dec 29, 2005 | 51.35 | 51.76 | 51.17 | 51.35 | 2,152,949 | -0.11(-0.21%) |
Dec 28, 2005 | 51.62 | 52.05 | 51.13 | 51.45 | 1,885,283 | +0.08(+0.15%) |
Dec 27, 2005 | 52.21 | 52.67 | 51.12 | 51.38 | 2,579,436 | -0.89(-1.71%) |
Dec 23, 2005 | 52.77 | 52.83 | 52.05 | 52.27 | 1,709,533 | -0.38(-0.73%) |
Dec 22, 2005 | 52.49 | 53.02 | 52.30 | 52.65 | 3,662,006 | +0.29(+0.56%) |
Dec 21, 2005 | 52.25 | 53.62 | 51.34 | 52.35 | 15,005,399 | +0.34(+0.66%) |
Dec 20, 2005 | 51.26 | 52.61 | 51.26 | 52.01 | 4,986,126 | +0.84(+1.65%) |
Dec 19, 2005 | 52.39 | 53.15 | 51.08 | 51.17 | 2,944,700 | -1.15(-2.19%) |
Dec 16, 2005 | 52.16 | 52.59 | 51.33 | 52.32 | 4,655,851 | +0.10(+0.19%) |
Dec 15, 2005 | 52.25 | 53.03 | 51.76 | 52.22 | 3,775,084 | -0.35(-0.67%) |
Dec 14, 2005 | 52.79 | 53.67 | 52.40 | 52.57 | 4,094,373 | -1.43(-2.65%) |
Dec 13, 2005 | 54.06 | 54.25 | 53.65 | 54.00 | 2,923,204 | +0.08(+0.15%) |
Dec 12, 2005 | 53.86 | 54.19 | 53.80 | 53.92 | 2,483,903 | -0.08(-0.15%) |
Dec 09, 2005 | 53.65 | 55.11 | 53.31 | 54.00 | 5,584,670 | -0.60(-1.09%) |
Dec 08, 2005 | 55.75 | 55.90 | 54.13 | 54.60 | 2,839,429 | -0.82(-1.48%) |
Dec 07, 2005 | 55.38 | 56.17 | 54.93 | 55.42 | 2,218,000 | -0.24(-0.44%) |
Dec 06, 2005 | 55.63 | 56.31 | 55.27 | 55.66 | 2,726,269 | +0.58(+1.05%) |
Dec 05, 2005 | 55.72 | 55.82 | 54.06 | 55.09 | 3,617,070 | -0.57(-1.02%) |
Dec 02, 2005 | 56.17 | 57.03 | 54.84 | 55.65 | 2,355,566 | -0.56(-0.99%) |
Dec 01, 2005 | 55.77 | 56.80 | 55.43 | 56.21 | 2,902,948 | +1.02(+1.85%) |
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,762 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.69 | 55.17 | 7,023,323 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,533 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,434 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.95 | 56.90 | 57.80 | 3,409,528 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.44 | 57.70 | 58.66 | 4,196,911 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,663 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,326 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,598 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.07 | 56.20 | 56.26 | 3,302,550 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,183 | -1.05(-1.81%) |
Nov 14, 2005 | 58.00 | 58.24 | 57.37 | 57.87 | 2,876,763 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.52 | 58.18 | 3,746,789 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,656 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.47 | 3,183,158 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,869 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,687 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.43 | 58.14 | 58.69 | 3,693,210 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,517 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,510 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.76 | 54.64 | 6,422,313 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,531 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,908 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,105 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,732 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,853 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,893 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,933 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,574 | +0.22(+0.41%) |
Oct 19, 2005 | 52.33 | 52.96 | 51.44 | 52.96 | 2,629,565 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,132 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,499 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,012 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,522 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.39 | 50.39 | 6,097,553 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,083 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,002 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,528 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,702 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,402 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,231 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,320 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,584 | -1.36(-2.39%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,133 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,853 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,304 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,339 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,700,991 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,160 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,026,993 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,501 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.96 | 59.24 | 2,797,513 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,523 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.96 | 2,227,010 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,571 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,935,972 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,704 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,485 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,058 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,095 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,731 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,679 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,199 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.10 | 2,994,601 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,909 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,323 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.06 | 56.03 | 56.87 | 1,560,934 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,209 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,818 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,818 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,661 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,049 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.48 | 2,092,645 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,156 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,629 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,426 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,217 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,249 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,555 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,577 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,894 | -0.61(-1.05%) |
Aug 05, 2005 | 57.52 | 57.92 | 57.00 | 57.78 | 1,597,848 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,045 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,571 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,581 | +0.74(+1.28%) |
Aug 01, 2005 | 56.71 | 57.61 | 56.31 | 57.41 | 2,798,557 | +1.00(+1.77%) |
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,150 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,470 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,366 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,482 | -2.84(-4.69%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,256 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,230 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,160 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,586 | -0.04(-0.07%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,503 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,146 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,734,950 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,688,992 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.47 | 58.81 | 3,079,197 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,162 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,433 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,431 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,920 | +1.35(+2.43%) |
Jul 06, 2005 | 56.59 | 56.71 | 55.56 | 55.60 | 3,191,665 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,785 | +1.58(+2.86%) |
Jul 01, 2005 | 55.78 | 56.24 | 54.99 | 55.05 | 2,206,628 | -0.39(-0.71%) |
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,925 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,652 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,825 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,032 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,482 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,395 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,855 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,507 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,363 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.10 | 56.39 | 3,969,262 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,428 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,440 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,055 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.34 | 56.80 | 11,653,587 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,766 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.34 | 4,274,161 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,587 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,592 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,793 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,687 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,710 | -0.57(-1.07%) |
Jun 01, 2005 | 51.52 | 53.72 | 51.48 | 52.99 | 4,061,539 | +1.54(+2.99%) |
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,944 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,397 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,016 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,161 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,837 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.31 | 52.48 | 3,673,683 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,139 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,089 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,795 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,893 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,176 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,002 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,002 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,215 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,342 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,194 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,930 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,299 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,544 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,802 | +0.44(+0.86%) |
May 02, 2005 | 52.15 | 52.35 | 50.91 | 51.37 | 4,817,299 | -0.92(-1.76%) |
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,242 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,340 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,450 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,300 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,920 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,881 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,419 | +1.74(+3.60%) |
Apr 20, 2005 | 49.96 | 50.14 | 48.41 | 48.42 | 5,790,675 | -1.27(-2.56%) |
Apr 19, 2005 | 49.95 | 50.42 | 49.14 | 49.69 | 4,277,399 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,336 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,799 | +0.70(+1.43%) |
Apr 14, 2005 | 48.54 | 48.91 | 47.66 | 48.52 | 5,084,838 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,782 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,337,942 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,836 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.97 | 50.00 | 4,039,524 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,881 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,367 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.37 | 51.82 | 3,990,201 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,180 | +0.78(+1.54%) |
Apr 01, 2005 | 51.22 | 51.68 | 50.09 | 50.85 | 7,065,958 | +0.14(+0.27%) |
Mar 31, 2005 | 52.11 | 52.49 | 50.67 | 50.71 | 6,054,413 | -1.81(-3.45%) |
Mar 30, 2005 | 51.37 | 53.16 | 51.33 | 52.52 | 5,046,765 | +1.18(+2.31%) |
Mar 29, 2005 | 52.52 | 53.48 | 51.19 | 51.34 | 5,421,573 | -1.57(-2.96%) |
Mar 28, 2005 | 54.32 | 54.73 | 51.83 | 52.90 | 7,945,304 | -1.13(-2.08%) |
Mar 24, 2005 | 54.35 | 55.33 | 53.72 | 54.03 | 6,261,049 | +0.12(+0.22%) |
Mar 23, 2005 | 53.96 | 55.47 | 53.39 | 53.91 | 13,088,882 | -0.10(-0.18%) |
Mar 22, 2005 | 55.93 | 57.77 | 53.85 | 54.01 | 40,459,300 | -10.97(-16.88%) |
Mar 21, 2005 | 65.27 | 65.70 | 64.47 | 64.98 | 4,657,964 | -0.37(-0.57%) |
Mar 18, 2005 | 65.42 | 65.59 | 64.44 | 65.35 | 4,042,156 | -0.13(-0.19%) |
Mar 17, 2005 | 64.34 | 66.06 | 64.26 | 65.48 | 3,808,282 | +0.91(+1.41%) |
Mar 16, 2005 | 65.41 | 65.94 | 64.34 | 64.57 | 2,579,874 | -1.19(-1.82%) |
Mar 15, 2005 | 66.70 | 66.73 | 65.42 | 65.76 | 2,829,576 | -0.87(-1.31%) |
Mar 14, 2005 | 66.41 | 67.75 | 66.28 | 66.63 | 3,300,676 | +0.35(+0.53%) |
Mar 11, 2005 | 66.55 | 67.23 | 66.05 | 66.28 | 2,635,359 | -0.79(-1.18%) |
Mar 10, 2005 | 68.08 | 68.21 | 65.80 | 67.07 | 3,703,278 | -0.95(-1.40%) |
Mar 09, 2005 | 66.88 | 69.69 | 66.88 | 68.02 | 5,378,900 | +0.83(+1.24%) |
Mar 08, 2005 | 67.39 | 67.87 | 66.88 | 67.19 | 2,627,930 | -0.39(-0.58%) |
Mar 07, 2005 | 66.26 | 68.36 | 66.12 | 67.58 | 3,994,841 | +1.23(+1.86%) |
Mar 04, 2005 | 64.76 | 66.69 | 64.54 | 66.35 | 3,477,340 | +2.05(+3.18%) |
Mar 03, 2005 | 65.04 | 65.12 | 63.43 | 64.30 | 2,849,263 | -0.78(-1.20%) |
Mar 02, 2005 | 63.21 | 65.61 | 63.03 | 65.09 | 3,321,281 | +1.51(+2.37%) |
Mar 01, 2005 | 62.98 | 63.80 | 62.67 | 63.58 | 2,697,174 | +0.42(+0.67%) |
Feb 28, 2005 | 63.41 | 63.82 | 62.07 | 63.16 | 2,855,515 | -0.48(-0.75%) |
Feb 25, 2005 | 63.23 | 63.67 | 63.04 | 63.64 | 2,019,697 | +0.40(+0.64%) |
Feb 24, 2005 | 61.97 | 63.28 | 61.83 | 63.23 | 2,054,360 | +1.00(+1.61%) |
Feb 23, 2005 | 63.39 | 63.56 | 62.22 | 62.24 | 2,598,671 | -0.78(-1.24%) |
Feb 22, 2005 | 62.56 | 64.52 | 62.39 | 63.02 | 4,969,954 | +0.30(+0.48%) |
Feb 18, 2005 | 62.20 | 63.38 | 61.26 | 62.72 | 4,330,035 | +0.42(+0.68%) |
Feb 17, 2005 | 63.17 | 63.78 | 61.89 | 62.29 | 6,201,127 | -1.24(-1.96%) |
Feb 16, 2005 | 63.93 | 64.07 | 63.12 | 63.54 | 2,820,447 | +0.71(+1.12%) |
Feb 15, 2005 | 62.08 | 63.90 | 61.36 | 62.83 | 3,805,332 | +0.90(+1.45%) |
Feb 14, 2005 | 62.09 | 63.12 | 61.77 | 61.93 | 3,353,626 | +0.02(+0.03%) |
Feb 11, 2005 | 61.26 | 62.52 | 60.75 | 61.91 | 3,164,400 | +0.60(+0.97%) |
Feb 10, 2005 | 60.66 | 61.74 | 60.60 | 61.32 | 7,673,624 | -0.92(-1.48%) |
Feb 09, 2005 | 63.73 | 64.11 | 62.05 | 62.24 | 5,377,411 | -2.01(-3.12%) |
Feb 08, 2005 | 65.69 | 65.71 | 63.96 | 64.24 | 6,942,748 | -1.72(-2.61%) |
Feb 07, 2005 | 66.59 | 68.40 | 65.60 | 65.97 | 6,638,333 | -0.74(-1.12%) |
Feb 04, 2005 | 63.76 | 66.83 | 63.64 | 66.71 | 5,900,892 | +3.06(+4.80%) |
Feb 03, 2005 | 63.84 | 64.55 | 63.43 | 63.66 | 3,248,614 | -0.55(-0.85%) |
Feb 02, 2005 | 64.05 | 64.96 | 63.36 | 64.20 | 5,006,668 | +0.49(+0.77%) |
Feb 01, 2005 | 62.92 | 63.78 | 62.53 | 63.71 | 4,122,575 | +0.71(+1.12%) |
Jan 31, 2005 | 61.12 | 63.22 | 61.05 | 63.01 | 6,330,151 | +2.38(+3.93%) |
Jan 28, 2005 | 61.23 | 61.57 | 59.79 | 60.63 | 5,717,702 | -1.05(-1.70%) |
Jan 27, 2005 | 61.01 | 62.17 | 60.82 | 61.68 | 5,499,828 | +0.14(+0.22%) |
Jan 26, 2005 | 58.20 | 61.80 | 57.49 | 61.54 | 14,407,782 | +5.19(+9.21%) |
Jan 25, 2005 | 56.33 | 57.49 | 55.46 | 56.35 | 7,605,779 | -0.13(-0.23%) |
Jan 24, 2005 | 57.14 | 57.50 | 56.13 | 56.48 | 4,399,035 | -0.58(-1.01%) |
Jan 21, 2005 | 57.83 | 58.53 | 56.88 | 57.06 | 3,598,024 | -1.02(-1.75%) |
Jan 20, 2005 | 58.74 | 58.81 | 57.89 | 58.07 | 3,949,530 | -0.92(-1.56%) |
Jan 19, 2005 | 59.94 | 60.06 | 58.94 | 58.99 | 4,089,945 | -0.56(-0.94%) |
Jan 18, 2005 | 59.74 | 61.42 | 59.27 | 59.55 | 8,148,672 | +0.95(+1.62%) |
Jan 14, 2005 | 56.93 | 58.89 | 56.93 | 58.60 | 4,235,020 | +1.52(+2.66%) |
Jan 13, 2005 | 57.78 | 58.35 | 56.96 | 57.08 | 4,141,139 | -0.78(-1.35%) |
Jan 12, 2005 | 58.47 | 58.76 | 57.34 | 57.87 | 4,395,529 | -0.73(-1.25%) |
Jan 11, 2005 | 57.76 | 58.92 | 57.76 | 58.60 | 3,091,148 | +0.47(+0.81%) |
Jan 10, 2005 | 57.44 | 58.96 | 57.33 | 58.13 | 3,457,533 | +0.41(+0.71%) |
Jan 07, 2005 | 56.91 | 58.09 | 56.26 | 57.72 | 5,303,314 | +0.52(+0.91%) |
Jan 06, 2005 | 59.12 | 59.23 | 57.13 | 57.20 | 3,423,467 | -1.27(-2.18%) |
Jan 05, 2005 | 57.84 | 58.92 | 57.52 | 58.48 | 3,472,141 | +0.56(+0.96%) |
Jan 04, 2005 | 59.71 | 60.10 | 57.59 | 57.92 | 3,910,167 | -1.70(-2.86%) |