Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 54.00 | 54.21 | 53.56 | 53.92 | 31,246,732 | -0.06(-0.10%) |
Jul 28, 2005 | 53.50 | 54.00 | 53.23 | 53.97 | 26,967,270 | +0.55(+1.03%) |
Jul 27, 2005 | 53.41 | 53.46 | 52.77 | 53.43 | 32,919,004 | +0.15(+0.28%) |
Jul 26, 2005 | 53.14 | 53.50 | 52.88 | 53.27 | 28,002,540 | +0.16(+0.30%) |
Jul 25, 2005 | 53.45 | 53.75 | 52.90 | 53.12 | 28,445,382 | -0.35(-0.65%) |
Jul 22, 2005 | 52.77 | 53.54 | 52.66 | 53.46 | 35,232,812 | +0.81(+1.54%) |
Jul 21, 2005 | 53.57 | 53.57 | 52.59 | 52.65 | 52,816,040 | -0.83(-1.56%) |
Jul 20, 2005 | 52.62 | 53.65 | 52.57 | 53.49 | 30,087,560 | +0.64(+1.22%) |
Jul 19, 2005 | 52.33 | 52.93 | 52.22 | 52.85 | 17,702,972 | +0.73(+1.40%) |
Jul 18, 2005 | 52.34 | 52.48 | 51.92 | 52.11 | 18,592,936 | -0.30(-0.58%) |
Jul 15, 2005 | 52.38 | 52.58 | 51.96 | 52.42 | 19,761,424 | +0.05(+0.09%) |
Jul 14, 2005 | 53.13 | 53.27 | 52.24 | 52.37 | 32,801,778 | -0.38(-0.72%) |
Jul 13, 2005 | 52.93 | 53.07 | 52.54 | 52.75 | 21,383,080 | -0.12(-0.23%) |
Jul 12, 2005 | 52.96 | 53.32 | 52.68 | 52.87 | 30,551,682 | -0.17(-0.31%) |
Jul 11, 2005 | 52.42 | 53.20 | 52.40 | 53.04 | 44,941,712 | +0.64(+1.23%) |
Jul 08, 2005 | 51.34 | 52.43 | 51.26 | 52.39 | 31,437,744 | +1.10(+2.15%) |
Jul 07, 2005 | 50.58 | 51.38 | 50.41 | 51.29 | 42,136,460 | +0.14(+0.28%) |
Jul 06, 2005 | 51.63 | 51.73 | 51.13 | 51.15 | 26,560,564 | -0.47(-0.91%) |
Jul 05, 2005 | 50.75 | 51.66 | 50.64 | 51.61 | 33,592,520 | +0.80(+1.58%) |
Jul 01, 2005 | 50.47 | 50.87 | 50.38 | 50.81 | 18,874,860 | +0.22(+0.44%) |
Jun 30, 2005 | 50.88 | 51.06 | 50.35 | 50.59 | 35,721,612 | -0.11(-0.22%) |
Jun 29, 2005 | 50.72 | 50.88 | 50.53 | 50.70 | 21,574,974 | +0.40(+0.79%) |
Jun 28, 2005 | 49.85 | 50.72 | 49.81 | 50.30 | 25,910,846 | +0.77(+1.56%) |
Jun 27, 2005 | 49.46 | 49.71 | 49.32 | 49.53 | 26,442,458 | +0.13(+0.26%) |
Jun 24, 2005 | 49.99 | 50.05 | 49.30 | 49.41 | 31,688,692 | -0.53(-1.07%) |
Jun 23, 2005 | 50.76 | 50.92 | 49.94 | 49.94 | 24,744,498 | -0.90(-1.77%) |
Jun 22, 2005 | 50.80 | 51.00 | 50.42 | 50.84 | 19,796,682 | +0.12(+0.23%) |
Jun 21, 2005 | 50.71 | 50.82 | 50.45 | 50.72 | 17,376,224 | +0.14(+0.28%) |
Jun 20, 2005 | 50.61 | 50.84 | 50.48 | 50.57 | 21,593,232 | -0.27(-0.53%) |
Jun 17, 2005 | 51.08 | 51.34 | 50.73 | 50.84 | 26,397,758 | -0.03(-0.06%) |
Jun 16, 2005 | 50.42 | 50.94 | 50.30 | 50.88 | 27,732,076 | +0.49(+0.98%) |
Jun 15, 2005 | 50.38 | 50.42 | 49.75 | 50.38 | 25,909,838 | +0.13(+0.27%) |
Jun 14, 2005 | 49.80 | 50.25 | 49.61 | 50.25 | 20,086,536 | +0.43(+0.86%) |
Jun 13, 2005 | 49.45 | 49.89 | 49.34 | 49.82 | 27,721,498 | +0.22(+0.45%) |
Jun 10, 2005 | 49.60 | 49.68 | 49.30 | 49.60 | 25,121,864 | +0.10(+0.21%) |
Jun 09, 2005 | 48.98 | 49.57 | 48.73 | 49.49 | 27,466,772 | +0.48(+0.98%) |
Jun 08, 2005 | 49.43 | 49.53 | 48.94 | 49.01 | 45,545,348 | -0.31(-0.64%) |
Jun 07, 2005 | 49.40 | 49.93 | 49.22 | 49.33 | 31,884,362 | +0.10(+0.20%) |
Jun 06, 2005 | 49.03 | 49.29 | 48.86 | 49.23 | 23,765,638 | +0.18(+0.37%) |
Jun 03, 2005 | 49.35 | 49.57 | 48.89 | 49.05 | 27,447,130 | -0.36(-0.73%) |
Jun 02, 2005 | 49.27 | 49.51 | 49.12 | 49.41 | 18,149,844 | +0.13(+0.27%) |
Jun 01, 2005 | 48.72 | 49.44 | 48.70 | 49.27 | 33,538,882 | +0.55(+1.13%) |
May 31, 2005 | 48.86 | 49.01 | 48.56 | 48.72 | 24,274,080 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.37 | 48.82 | 19,007,070 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.60 | 48.08 | 48.55 | 25,245,638 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.29 | 47.77 | 47.89 | 28,272,878 | -0.36(-0.75%) |
May 24, 2005 | 48.23 | 48.54 | 48.15 | 48.25 | 27,656,148 | -0.20(-0.41%) |
May 23, 2005 | 48.19 | 48.64 | 48.14 | 48.45 | 34,598,076 | +0.32(+0.66%) |
May 20, 2005 | 48.17 | 48.22 | 47.80 | 48.13 | 29,168,384 | -0.06(-0.12%) |
May 19, 2005 | 48.01 | 48.34 | 47.93 | 48.19 | 33,658,248 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.10 | 47.34 | 48.07 | 46,285,980 | +0.95(+2.01%) |
May 17, 2005 | 46.66 | 47.14 | 46.40 | 47.12 | 28,571,800 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.86 | 46.02 | 46.85 | 39,478,024 | +0.71(+1.54%) |
May 13, 2005 | 46.46 | 46.54 | 45.62 | 46.13 | 47,025,600 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.21 | 46.30 | 38,343,028 | -0.74(-1.58%) |
May 11, 2005 | 47.16 | 47.19 | 46.46 | 47.04 | 40,419,112 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.59 | 46.87 | 47.02 | 37,424,608 | -0.57(-1.19%) |
May 09, 2005 | 47.12 | 47.65 | 46.88 | 47.59 | 24,402,514 | +0.45(+0.96%) |
May 06, 2005 | 47.37 | 47.44 | 46.92 | 47.14 | 29,429,026 | +0.17(+0.36%) |
May 05, 2005 | 47.02 | 47.32 | 46.59 | 46.97 | 52,779,900 | -0.01(-0.02%) |
May 04, 2005 | 46.37 | 47.08 | 46.23 | 46.98 | 29,630,490 | +0.52(+1.11%) |
May 03, 2005 | 46.21 | 46.58 | 45.93 | 46.46 | 31,620,446 | +0.23(+0.50%) |
May 02, 2005 | 45.89 | 46.25 | 45.69 | 46.23 | 31,559,000 | +0.47(+1.02%) |
Apr 29, 2005 | 45.66 | 45.84 | 44.87 | 45.76 | 72,393,128 | +0.59(+1.31%) |
Apr 28, 2005 | 46.17 | 46.18 | 45.17 | 45.17 | 38,353,356 | -1.18(-2.55%) |
Apr 27, 2005 | 46.16 | 46.69 | 45.76 | 46.35 | 41,796,616 | -0.02(-0.04%) |
Apr 26, 2005 | 46.84 | 47.31 | 46.08 | 46.37 | 39,023,472 | -0.66(-1.41%) |
Apr 25, 2005 | 46.79 | 47.12 | 46.66 | 47.04 | 23,977,678 | +0.43(+0.92%) |
Apr 22, 2005 | 47.23 | 47.30 | 46.09 | 46.61 | 37,989,712 | -0.77(-1.62%) |
Apr 21, 2005 | 46.73 | 47.41 | 46.08 | 47.37 | 40,823,296 | +1.13(+2.45%) |
Apr 20, 2005 | 47.02 | 47.10 | 46.13 | 46.24 | 39,922,504 | -0.73(-1.56%) |
Apr 19, 2005 | 46.50 | 46.99 | 46.44 | 46.98 | 40,473,004 | +0.76(+1.65%) |
Apr 18, 2005 | 45.83 | 46.36 | 45.52 | 46.21 | 44,505,292 | +0.29(+0.64%) |
Apr 15, 2005 | 46.58 | 46.84 | 45.67 | 45.92 | 65,010,748 | -0.64(-1.37%) |
Apr 14, 2005 | 47.54 | 47.75 | 46.56 | 46.56 | 46,943,252 | -0.95(-2.01%) |
Apr 13, 2005 | 48.29 | 48.37 | 47.43 | 47.51 | 32,677,122 | -0.87(-1.79%) |
Apr 12, 2005 | 47.86 | 48.49 | 47.37 | 48.38 | 41,240,076 | +0.45(+0.94%) |
Apr 11, 2005 | 48.19 | 48.24 | 47.81 | 47.93 | 24,125,250 | -0.24(-0.49%) |
Apr 08, 2005 | 48.87 | 48.97 | 48.10 | 48.17 | 24,562,426 | -0.74(-1.52%) |
Apr 07, 2005 | 48.52 | 49.05 | 48.40 | 48.91 | 18,881,912 | +0.19(+0.39%) |
Apr 06, 2005 | 48.70 | 49.08 | 48.58 | 48.72 | 24,828,608 | +0.15(+0.31%) |
Apr 05, 2005 | 48.50 | 48.70 | 48.35 | 48.57 | 22,488,862 | +0.09(+0.18%) |
Apr 04, 2005 | 48.22 | 48.60 | 47.81 | 48.48 | 38,501,684 | +0.18(+0.37%) |
Apr 01, 2005 | 48.74 | 49.02 | 47.98 | 48.30 | 30,250,494 | -0.20(-0.42%) |
Mar 31, 2005 | 48.52 | 48.59 | 48.25 | 48.51 | 26,543,314 | -0.01(-0.02%) |
Mar 30, 2005 | 47.88 | 48.54 | 47.87 | 48.51 | 24,386,144 | +0.70(+1.47%) |
Mar 29, 2005 | 48.43 | 48.88 | 47.59 | 47.81 | 27,464,758 | -0.69(-1.43%) |
Mar 28, 2005 | 48.65 | 48.85 | 48.42 | 48.51 | 15,846,612 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.94 | 48.45 | 48.49 | 20,526,356 | -0.04(-0.08%) |
Mar 23, 2005 | 48.84 | 48.85 | 48.45 | 48.52 | 26,543,062 | -0.36(-0.73%) |
Mar 22, 2005 | 49.28 | 49.84 | 48.88 | 48.88 | 38,872,376 | -0.34(-0.69%) |
Mar 21, 2005 | 49.27 | 49.35 | 48.90 | 49.22 | 20,889,494 | +0.06(+0.12%) |
Mar 18, 2005 | 49.46 | 49.52 | 49.03 | 49.16 | 30,398,066 | -0.27(-0.54%) |
Mar 17, 2005 | 49.45 | 49.73 | 49.18 | 49.43 | 24,683,556 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.75 | 49.22 | 49.43 | 27,187,494 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.36 | 49.60 | 49.70 | 23,272,052 | -0.34(-0.67%) |
Mar 14, 2005 | 49.82 | 50.04 | 49.59 | 50.04 | 18,864,284 | +0.37(+0.75%) |
Mar 11, 2005 | 49.84 | 50.07 | 49.40 | 49.67 | 19,558,828 | -0.04(-0.07%) |
Mar 10, 2005 | 49.99 | 50.31 | 49.42 | 49.70 | 28,987,066 | -0.21(-0.43%) |
Mar 09, 2005 | 50.38 | 50.49 | 49.92 | 49.92 | 29,391,252 | -0.57(-1.13%) |
Mar 08, 2005 | 50.98 | 51.09 | 50.45 | 50.49 | 19,185,618 | -0.48(-0.95%) |
Mar 07, 2005 | 51.19 | 51.34 | 50.93 | 50.98 | 16,833,028 | -0.13(-0.25%) |
Mar 04, 2005 | 50.89 | 51.19 | 50.64 | 51.10 | 20,405,982 | +0.62(+1.23%) |
Mar 03, 2005 | 50.67 | 50.80 | 50.15 | 50.48 | 22,026,756 | +0.04(+0.09%) |
Mar 02, 2005 | 50.32 | 50.93 | 50.23 | 50.44 | 26,584,614 | -0.09(-0.18%) |
Mar 01, 2005 | 50.30 | 50.66 | 50.15 | 50.53 | 24,566,202 | +0.39(+0.77%) |
Feb 28, 2005 | 50.39 | 50.54 | 49.78 | 50.15 | 22,896,826 | -0.31(-0.62%) |
Feb 25, 2005 | 49.56 | 50.47 | 49.56 | 50.46 | 29,890,630 | +0.83(+1.66%) |
Feb 24, 2005 | 49.11 | 49.70 | 48.75 | 49.63 | 21,369,984 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.47 | 48.97 | 49.17 | 22,027,764 | +0.29(+0.59%) |
Feb 22, 2005 | 49.60 | 49.91 | 48.84 | 48.88 | 34,326,352 | -0.97(-1.95%) |
Feb 18, 2005 | 49.92 | 50.20 | 49.64 | 49.86 | 19,619,268 | -0.12(-0.25%) |
Feb 17, 2005 | 50.59 | 50.70 | 49.93 | 49.98 | 21,843,172 | -0.44(-0.88%) |
Feb 16, 2005 | 50.19 | 50.75 | 50.01 | 50.42 | 23,751,786 | +0.15(+0.30%) |
Feb 15, 2005 | 50.29 | 50.57 | 49.97 | 50.27 | 18,199,454 | +0.04(+0.09%) |
Feb 14, 2005 | 50.19 | 50.43 | 49.92 | 50.23 | 11,300,841 | -0.04(-0.09%) |
Feb 11, 2005 | 49.50 | 50.33 | 49.14 | 50.27 | 22,726,590 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.73 | 49.16 | 49.47 | 25,661,408 | +0.09(+0.18%) |
Feb 09, 2005 | 50.62 | 50.63 | 49.38 | 49.38 | 34,566,848 | -1.08(-2.13%) |
Feb 08, 2005 | 50.32 | 50.61 | 50.27 | 50.45 | 13,461,537 | +0.12(+0.24%) |
Feb 07, 2005 | 50.45 | 50.65 | 50.11 | 50.33 | 15,556,001 | -0.01(-0.02%) |
Feb 04, 2005 | 49.72 | 50.45 | 49.66 | 50.34 | 24,633,944 | +0.62(+1.25%) |
Feb 03, 2005 | 49.86 | 49.91 | 49.34 | 49.72 | 18,800,570 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.03 | 49.60 | 49.99 | 22,373,272 | +0.38(+0.76%) |
Feb 01, 2005 | 49.34 | 49.78 | 49.26 | 49.61 | 25,570,498 | +0.28(+0.56%) |
Jan 31, 2005 | 49.05 | 49.44 | 48.90 | 49.34 | 28,726,926 | +0.57(+1.17%) |
Jan 28, 2005 | 48.96 | 48.96 | 48.20 | 48.76 | 27,888,586 | -0.04(-0.08%) |
Jan 27, 2005 | 48.60 | 49.13 | 48.51 | 48.80 | 26,446,864 | +0.14(+0.29%) |
Jan 26, 2005 | 48.22 | 48.80 | 48.10 | 48.66 | 23,109,118 | +0.64(+1.33%) |
Jan 25, 2005 | 48.11 | 48.52 | 47.83 | 48.02 | 27,775,768 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.72 | 47.90 | 23,359,436 | -0.37(-0.77%) |
Jan 21, 2005 | 48.47 | 48.83 | 48.11 | 48.27 | 28,091,562 | -0.11(-0.23%) |
Jan 20, 2005 | 48.50 | 48.83 | 48.30 | 48.38 | 37,364,924 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.54 | 48.67 | 48.67 | 25,428,970 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.56 | 48.61 | 49.38 | 21,149,382 | +0.58(+1.19%) |
Jan 14, 2005 | 48.48 | 48.88 | 48.38 | 48.80 | 17,050,104 | +0.46(+0.95%) |
Jan 13, 2005 | 48.56 | 48.79 | 48.11 | 48.34 | 23,848,992 | -0.15(-0.30%) |
Jan 12, 2005 | 48.36 | 48.64 | 47.75 | 48.49 | 31,218,274 | +0.20(+0.41%) |
Jan 11, 2005 | 48.64 | 48.67 | 48.15 | 48.29 | 29,387,726 | -0.60(-1.22%) |
Jan 10, 2005 | 48.45 | 49.32 | 48.41 | 48.88 | 29,529,506 | +0.49(+1.02%) |
Jan 07, 2005 | 49.05 | 49.20 | 48.36 | 48.39 | 26,323,972 | -0.54(-1.11%) |
Jan 06, 2005 | 48.98 | 49.40 | 48.62 | 48.93 | 29,301,854 | +0.26(+0.53%) |
Jan 05, 2005 | 49.61 | 49.75 | 48.68 | 48.68 | 37,695,324 | -0.99(-2.00%) |
Jan 04, 2005 | 50.86 | 50.90 | 49.58 | 49.67 | 34,567,100 | -1.09(-2.14%) |
Jan 03, 2005 | 51.70 | 51.79 | 50.49 | 50.76 | 20,268,736 | -0.67(-1.30%) |
Dec 31, 2004 | 51.57 | 51.88 | 51.37 | 51.42 | 18,988,938 | -0.03(-0.06%) |
Dec 30, 2004 | 51.72 | 51.78 | 51.46 | 51.46 | 10,068,640 | -0.18(-0.35%) |
Dec 29, 2004 | 51.58 | 51.78 | 51.47 | 51.64 | 11,663,979 | -0.00(-0.01%) |
Dec 28, 2004 | 51.01 | 51.70 | 51.01 | 51.64 | 11,313,684 | +0.67(+1.32%) |
Dec 27, 2004 | 51.62 | 51.62 | 50.69 | 50.97 | 13,015,799 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.50 | 51.25 | 51.30 | 10,532,762 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.56 | 51.18 | 51.33 | 9,184,719 | +0.10(+0.19%) |
Dec 21, 2004 | 50.81 | 51.25 | 50.67 | 51.23 | 11,515,148 | +0.54(+1.06%) |
Dec 20, 2004 | 50.89 | 51.20 | 50.44 | 50.69 | 15,099,183 | -0.06(-0.12%) |
Dec 17, 2004 | 50.81 | 51.05 | 50.57 | 50.75 | 24,287,680 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.40 | 50.69 | 50.96 | 17,359,854 | -0.40(-0.78%) |
Dec 15, 2004 | 50.95 | 51.42 | 50.91 | 51.36 | 13,313,209 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.08 | 50.59 | 50.94 | 14,205,440 | +0.27(+0.54%) |
Dec 13, 2004 | 50.37 | 50.66 | 50.01 | 50.66 | 14,053,839 | +0.55(+1.09%) |
Dec 10, 2004 | 49.64 | 50.27 | 49.57 | 50.11 | 13,353,502 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.01 | 49.20 | 49.73 | 23,618,568 | -0.38(-0.76%) |
Dec 08, 2004 | 49.64 | 50.11 | 49.48 | 50.11 | 14,627,506 | +0.55(+1.11%) |
Dec 07, 2004 | 50.62 | 50.72 | 49.52 | 49.56 | 16,643,652 | -0.89(-1.76%) |
Dec 06, 2004 | 50.82 | 50.89 | 50.37 | 50.45 | 7,875,458 | -0.24(-0.47%) |
Dec 03, 2004 | 50.79 | 51.15 | 50.69 | 50.69 | 16,764,026 | -0.10(-0.19%) |
Dec 02, 2004 | 50.83 | 51.15 | 50.65 | 50.78 | 16,225,615 | -0.07(-0.14%) |
Dec 01, 2004 | 50.36 | 51.09 | 50.30 | 50.85 | 24,077,654 | +0.47(+0.93%) |
Nov 30, 2004 | 50.22 | 50.42 | 50.08 | 50.38 | 18,229,170 | +0.37(+0.74%) |
Nov 29, 2004 | 50.20 | 50.46 | 49.62 | 50.01 | 21,819,248 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.19 | 49.84 | 49.84 | 7,777,245 | +0.03(+0.06%) |
Nov 24, 2004 | 49.56 | 49.99 | 49.50 | 49.80 | 14,365,100 | +0.30(+0.60%) |
Nov 23, 2004 | 49.21 | 49.54 | 48.76 | 49.51 | 27,524,190 | +0.31(+0.62%) |
Nov 22, 2004 | 48.51 | 49.26 | 48.49 | 49.20 | 17,540,164 | +0.52(+1.06%) |
Nov 19, 2004 | 49.19 | 49.22 | 48.49 | 48.68 | 14,412,444 | -0.52(-1.07%) |
Nov 18, 2004 | 49.30 | 49.39 | 48.95 | 49.21 | 15,784,914 | -0.08(-0.15%) |
Nov 17, 2004 | 49.26 | 49.77 | 49.08 | 49.28 | 18,874,608 | +0.26(+0.53%) |
Nov 16, 2004 | 49.26 | 49.35 | 48.86 | 49.02 | 14,742,089 | -0.44(-0.88%) |
Nov 15, 2004 | 49.20 | 49.46 | 48.98 | 49.46 | 11,825,905 | +0.28(+0.57%) |
Nov 12, 2004 | 48.73 | 49.26 | 48.58 | 49.18 | 15,919,391 | +0.50(+1.02%) |
Nov 11, 2004 | 48.29 | 48.83 | 48.25 | 48.68 | 10,890,359 | +0.48(+0.99%) |
Nov 10, 2004 | 47.95 | 48.50 | 47.89 | 48.21 | 14,148,023 | +0.35(+0.72%) |
Nov 09, 2004 | 47.71 | 48.11 | 47.65 | 47.86 | 8,321,448 | +0.17(+0.36%) |
Nov 08, 2004 | 47.84 | 48.00 | 47.56 | 47.69 | 6,841,195 | -0.17(-0.35%) |
Nov 05, 2004 | 47.81 | 48.15 | 47.51 | 47.86 | 13,418,222 | +0.21(+0.45%) |
Nov 04, 2004 | 47.08 | 47.68 | 46.79 | 47.64 | 15,806,823 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.75 | 47.07 | 23,806,686 | +0.75(+1.61%) |
Nov 02, 2004 | 46.57 | 46.88 | 46.12 | 46.32 | 16,365,129 | -0.18(-0.39%) |
Nov 01, 2004 | 46.28 | 46.56 | 45.95 | 46.50 | 16,819,428 | +0.37(+0.79%) |
Oct 29, 2004 | 46.26 | 46.51 | 45.96 | 46.14 | 15,075,511 | -0.08(-0.18%) |
Oct 28, 2004 | 46.44 | 46.49 | 46.00 | 46.22 | 13,509,636 | -0.17(-0.37%) |
Oct 27, 2004 | 45.81 | 46.53 | 45.74 | 46.39 | 23,535,968 | +0.45(+0.98%) |
Oct 26, 2004 | 45.37 | 45.94 | 44.86 | 45.94 | 19,765,328 | +0.60(+1.31%) |
Oct 25, 2004 | 44.79 | 45.45 | 44.70 | 45.35 | 19,353,588 | +0.48(+1.07%) |
Oct 22, 2004 | 45.65 | 45.78 | 44.84 | 44.87 | 21,196,474 | -0.78(-1.71%) |
Oct 21, 2004 | 45.17 | 45.73 | 44.92 | 45.65 | 13,380,196 | +0.57(+1.27%) |
Oct 20, 2004 | 44.69 | 45.23 | 44.50 | 45.07 | 18,852,698 | +0.23(+0.52%) |
Oct 19, 2004 | 45.48 | 45.70 | 44.79 | 44.84 | 18,458,586 | -0.47(-1.03%) |
Oct 18, 2004 | 45.00 | 45.45 | 44.76 | 45.31 | 17,690,758 | +0.19(+0.42%) |
Oct 15, 2004 | 44.88 | 45.37 | 44.59 | 45.12 | 20,521,320 | +0.46(+1.03%) |
Oct 14, 2004 | 45.00 | 45.16 | 44.66 | 44.66 | 17,033,988 | -0.29(-0.65%) |
Oct 13, 2004 | 45.96 | 46.04 | 44.94 | 44.95 | 22,749,758 | -0.66(-1.45%) |
Oct 12, 2004 | 45.35 | 45.80 | 45.10 | 45.61 | 17,721,986 | -0.11(-0.23%) |
Oct 11, 2004 | 45.66 | 45.75 | 45.43 | 45.72 | 9,968,160 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.21 | 45.51 | 45.51 | 19,511,232 | -0.58(-1.26%) |
Oct 07, 2004 | 46.76 | 46.81 | 46.06 | 46.09 | 13,050,551 | -0.78(-1.67%) |
Oct 06, 2004 | 46.54 | 46.96 | 46.41 | 46.87 | 11,760,178 | +0.30(+0.65%) |
Oct 05, 2004 | 46.55 | 46.77 | 46.36 | 46.57 | 12,913,556 | -0.04(-0.09%) |
Oct 04, 2004 | 46.70 | 46.93 | 46.54 | 46.61 | 16,836,554 | +0.26(+0.57%) |
Oct 01, 2004 | 45.50 | 46.36 | 45.44 | 46.35 | 20,735,124 | +1.14(+2.52%) |
Sep 30, 2004 | 45.01 | 45.51 | 44.99 | 45.21 | 21,778,452 | +0.00(+0.00%) |
Sep 29, 2004 | 44.70 | 45.21 | 44.66 | 45.21 | 20,238,516 | +0.42(+0.93%) |
Sep 28, 2004 | 44.31 | 44.79 | 44.13 | 44.79 | 17,032,476 | +0.53(+1.19%) |
Sep 27, 2004 | 44.62 | 44.63 | 44.11 | 44.26 | 20,081,374 | -0.48(-1.07%) |
Sep 24, 2004 | 44.87 | 45.11 | 44.73 | 44.74 | 13,416,459 | -0.02(-0.05%) |
Sep 23, 2004 | 44.91 | 45.04 | 44.71 | 44.76 | 11,934,192 | -0.04(-0.10%) |
Sep 22, 2004 | 45.28 | 45.31 | 44.78 | 44.81 | 18,861,010 | -0.77(-1.69%) |
Sep 21, 2004 | 45.42 | 45.80 | 45.35 | 45.58 | 12,088,563 | +0.34(+0.75%) |
Sep 20, 2004 | 45.23 | 45.54 | 45.12 | 45.24 | 13,837,518 | -0.20(-0.45%) |
Sep 17, 2004 | 45.51 | 45.62 | 45.09 | 45.44 | 15,374,180 | -0.08(-0.17%) |
Sep 16, 2004 | 45.21 | 45.60 | 45.14 | 45.52 | 12,158,824 | +0.48(+1.08%) |
Sep 15, 2004 | 45.17 | 45.18 | 44.81 | 45.03 | 13,509,636 | -0.27(-0.60%) |
Sep 14, 2004 | 45.38 | 45.41 | 44.94 | 45.31 | 11,523,710 | -0.09(-0.20%) |
Sep 13, 2004 | 45.21 | 45.62 | 45.17 | 45.40 | 17,068,236 | +0.24(+0.54%) |
Sep 10, 2004 | 44.87 | 45.24 | 44.53 | 45.16 | 14,760,220 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.06 | 44.36 | 44.74 | 15,162,644 | +0.37(+0.83%) |
Sep 08, 2004 | 44.49 | 44.90 | 44.13 | 44.38 | 15,004,747 | -0.24(-0.53%) |
Sep 07, 2004 | 44.40 | 44.73 | 44.24 | 44.61 | 14,409,926 | +0.56(+1.26%) |
Sep 03, 2004 | 44.34 | 44.56 | 43.84 | 44.06 | 13,805,787 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.66 | 44.55 | 12,152,780 | +0.77(+1.76%) |
Sep 01, 2004 | 43.32 | 44.11 | 43.32 | 43.78 | 25,328,238 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.48 | 42.84 | 43.02 | 31,366,350 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.60 | 43.05 | 43.09 | 12,645,610 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.78 | 43.34 | 43.59 | 10,165,343 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,926,637 | -0.18(-0.41%) |
Aug 25, 2004 | 43.23 | 43.58 | 42.89 | 43.42 | 17,954,676 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.48 | 42.93 | 43.25 | 14,562,786 | +0.12(+0.28%) |
Aug 23, 2004 | 43.47 | 43.62 | 42.97 | 43.13 | 15,880,357 | -0.16(-0.37%) |
Aug 20, 2004 | 42.54 | 43.44 | 42.45 | 43.29 | 15,015,827 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.92 | 42.38 | 42.54 | 12,742,564 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,804,570 | +0.90(+2.14%) |
Aug 17, 2004 | 42.06 | 42.27 | 41.83 | 42.00 | 13,046,522 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.07 | 41.74 | 20,845,172 | +0.70(+1.71%) |
Aug 13, 2004 | 41.13 | 41.33 | 40.77 | 41.04 | 12,149,758 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.46 | 40.90 | 41.05 | 12,595,747 | -0.60(-1.44%) |
Aug 11, 2004 | 41.42 | 41.86 | 40.95 | 41.65 | 16,469,134 | -0.06(-0.13%) |
Aug 10, 2004 | 41.11 | 41.98 | 41.08 | 41.70 | 22,883,730 | +0.64(+1.57%) |
Aug 09, 2004 | 41.26 | 41.39 | 40.94 | 41.06 | 13,073,719 | -0.13(-0.32%) |
Aug 06, 2004 | 41.58 | 41.70 | 41.05 | 41.19 | 23,492,654 | -0.88(-2.10%) |
Aug 05, 2004 | 42.88 | 42.93 | 41.98 | 42.07 | 20,006,330 | -0.79(-1.84%) |
Aug 04, 2004 | 42.64 | 43.28 | 42.37 | 42.86 | 24,397,476 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.50 | 42.88 | 42.90 | 18,048,860 | -0.62(-1.43%) |