Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.77 | 47.06 | 46.58 | 46.66 | 11,799,055 | -0.19(-0.40%) |
Jan 30, 2006 | 46.03 | 46.95 | 46.03 | 46.85 | 9,278,627 | +0.35(+0.75%) |
Jan 27, 2006 | 46.34 | 46.93 | 46.34 | 46.50 | 10,634,762 | +0.17(+0.37%) |
Jan 26, 2006 | 46.77 | 46.86 | 46.25 | 46.33 | 13,608,746 | -0.11(-0.23%) |
Jan 25, 2006 | 46.52 | 46.84 | 46.26 | 46.44 | 11,106,787 | +0.03(+0.07%) |
Jan 24, 2006 | 46.71 | 47.15 | 46.37 | 46.40 | 10,574,822 | -0.32(-0.69%) |
Jan 23, 2006 | 46.68 | 47.01 | 46.44 | 46.72 | 10,653,406 | +0.03(+0.06%) |
Jan 20, 2006 | 47.66 | 47.66 | 46.63 | 46.69 | 14,995,025 | -0.99(-2.08%) |
Jan 19, 2006 | 48.29 | 48.43 | 47.65 | 47.69 | 11,297,060 | -0.41(-0.85%) |
Jan 18, 2006 | 48.21 | 48.61 | 47.93 | 48.09 | 19,140,272 | +0.46(+0.96%) |
Jan 17, 2006 | 47.52 | 47.73 | 47.37 | 47.63 | 15,191,223 | -0.10(-0.20%) |
Jan 13, 2006 | 47.63 | 47.89 | 47.35 | 47.73 | 12,060,420 | -0.23(-0.48%) |
Jan 12, 2006 | 48.11 | 48.19 | 47.86 | 47.96 | 8,579,911 | -0.34(-0.71%) |
Jan 11, 2006 | 48.42 | 48.67 | 47.86 | 48.31 | 10,064,987 | +0.06(+0.12%) |
Jan 10, 2006 | 47.72 | 48.28 | 47.70 | 48.25 | 9,931,865 | +0.20(+0.41%) |
Jan 09, 2006 | 48.15 | 48.35 | 47.85 | 48.05 | 11,937,579 | -0.70(-1.44%) |
Jan 06, 2006 | 48.18 | 48.80 | 47.87 | 48.75 | 14,282,544 | +1.41(+2.97%) |
Jan 05, 2006 | 46.72 | 47.58 | 46.63 | 47.35 | 12,568,862 | +0.32(+0.67%) |
Jan 04, 2006 | 47.18 | 47.35 | 46.68 | 47.03 | 17,132,990 | -0.06(-0.13%) |
Jan 03, 2006 | 47.32 | 47.38 | 46.38 | 47.10 | 20,412,770 | -0.08(-0.17%) |
Dec 30, 2005 | 46.97 | 47.34 | 46.81 | 47.18 | 9,494,514 | -0.11(-0.24%) |
Dec 29, 2005 | 47.52 | 47.67 | 47.19 | 47.29 | 6,897,244 | -0.37(-0.77%) |
Dec 28, 2005 | 47.69 | 47.96 | 47.52 | 47.66 | 6,685,364 | +0.03(+0.06%) |
Dec 27, 2005 | 47.91 | 48.50 | 47.57 | 47.63 | 7,628,020 | -0.28(-0.59%) |
Dec 23, 2005 | 48.21 | 48.32 | 47.86 | 47.91 | 6,300,984 | +0.15(+0.31%) |
Dec 22, 2005 | 47.41 | 47.77 | 47.23 | 47.76 | 11,454,054 | +0.06(+0.12%) |
Dec 21, 2005 | 47.32 | 48.21 | 47.32 | 47.70 | 11,930,086 | +0.37(+0.78%) |
Dec 20, 2005 | 47.61 | 47.69 | 47.10 | 47.34 | 9,193,422 | -0.16(-0.34%) |
Dec 19, 2005 | 47.77 | 47.98 | 47.43 | 47.50 | 8,686,723 | -0.35(-0.73%) |
Dec 16, 2005 | 48.15 | 48.21 | 47.63 | 47.85 | 12,890,863 | -0.09(-0.19%) |
Dec 15, 2005 | 47.57 | 48.00 | 47.49 | 47.94 | 10,726,240 | +0.23(+0.48%) |
Dec 14, 2005 | 48.01 | 48.18 | 47.61 | 47.71 | 12,478,952 | -0.33(-0.69%) |
Dec 13, 2005 | 48.50 | 48.73 | 47.92 | 48.04 | 21,859,338 | -1.29(-2.62%) |
Dec 12, 2005 | 49.94 | 50.13 | 49.22 | 49.33 | 10,531,436 | -0.58(-1.16%) |
Dec 09, 2005 | 49.82 | 49.99 | 49.55 | 49.91 | 11,259,250 | -0.30(-0.61%) |
Dec 08, 2005 | 50.83 | 51.03 | 49.74 | 50.22 | 10,083,282 | -0.70(-1.37%) |
Dec 07, 2005 | 51.08 | 51.61 | 50.76 | 50.92 | 9,207,013 | -0.24(-0.47%) |
Dec 06, 2005 | 50.83 | 51.56 | 50.83 | 51.16 | 8,488,259 | +0.41(+0.80%) |
Dec 05, 2005 | 50.73 | 50.88 | 50.34 | 50.75 | 7,010,851 | -0.13(-0.25%) |
Dec 02, 2005 | 51.08 | 51.16 | 50.71 | 50.88 | 8,242,576 | -0.32(-0.63%) |
Dec 01, 2005 | 51.16 | 51.50 | 51.11 | 51.20 | 8,134,545 | +0.18(+0.35%) |
Nov 30, 2005 | 51.11 | 51.45 | 50.92 | 51.02 | 10,492,057 | -0.11(-0.22%) |
Nov 29, 2005 | 51.18 | 51.62 | 51.09 | 51.14 | 8,968,300 | -0.01(-0.01%) |
Nov 28, 2005 | 50.96 | 51.32 | 50.93 | 51.14 | 9,056,989 | +0.18(+0.35%) |
Nov 25, 2005 | 51.05 | 51.26 | 50.86 | 50.96 | 3,832,131 | +0.00(+0.00%) |
Nov 23, 2005 | 50.57 | 51.30 | 50.48 | 50.96 | 9,407,915 | +0.46(+0.92%) |
Nov 22, 2005 | 49.86 | 50.55 | 49.86 | 50.50 | 10,082,759 | +0.40(+0.80%) |
Nov 21, 2005 | 50.27 | 50.43 | 49.94 | 50.10 | 8,377,441 | -0.28(-0.55%) |
Nov 18, 2005 | 50.50 | 50.50 | 50.03 | 50.37 | 13,914,542 | +0.51(+1.01%) |
Nov 17, 2005 | 49.46 | 49.92 | 49.22 | 49.87 | 9,223,740 | +0.20(+0.40%) |
Nov 16, 2005 | 49.04 | 49.69 | 49.01 | 49.67 | 11,664,017 | +0.58(+1.18%) |
Nov 15, 2005 | 48.23 | 49.30 | 48.23 | 49.09 | 11,902,207 | +0.67(+1.39%) |
Nov 14, 2005 | 48.35 | 48.78 | 48.27 | 48.42 | 6,822,145 | -0.11(-0.22%) |
Nov 11, 2005 | 48.32 | 48.69 | 48.29 | 48.52 | 8,435,638 | +0.32(+0.67%) |
Nov 10, 2005 | 47.46 | 48.38 | 47.23 | 48.20 | 8,245,190 | +0.66(+1.39%) |
Nov 09, 2005 | 47.47 | 47.82 | 47.34 | 47.54 | 6,858,562 | -0.18(-0.37%) |
Nov 08, 2005 | 47.87 | 48.15 | 47.70 | 47.72 | 6,617,758 | -0.26(-0.55%) |
Nov 07, 2005 | 47.69 | 48.12 | 47.67 | 47.98 | 7,762,710 | +0.35(+0.73%) |
Nov 04, 2005 | 47.58 | 47.81 | 47.43 | 47.63 | 6,675,955 | +0.07(+0.16%) |
Nov 03, 2005 | 46.80 | 47.65 | 46.66 | 47.56 | 13,400,873 | +1.04(+2.23%) |
Nov 02, 2005 | 46.60 | 47.00 | 46.28 | 46.52 | 11,234,159 | -0.30(-0.65%) |
Nov 01, 2005 | 46.97 | 47.15 | 46.65 | 46.83 | 9,850,145 | -0.17(-0.35%) |
Oct 31, 2005 | 46.78 | 47.23 | 46.66 | 46.99 | 13,122,607 | +0.26(+0.56%) |
Oct 28, 2005 | 47.24 | 47.31 | 46.20 | 46.73 | 12,094,746 | -0.51(-1.08%) |
Oct 27, 2005 | 47.36 | 47.59 | 47.20 | 47.24 | 6,457,106 | -0.33(-0.70%) |
Oct 26, 2005 | 47.62 | 48.13 | 47.47 | 47.57 | 7,441,580 | -0.27(-0.56%) |
Oct 25, 2005 | 47.68 | 48.18 | 47.47 | 47.84 | 9,397,461 | -0.06(-0.13%) |
Oct 24, 2005 | 47.72 | 47.98 | 47.41 | 47.90 | 9,552,363 | +0.08(+0.17%) |
Oct 21, 2005 | 47.68 | 48.21 | 47.58 | 47.82 | 10,490,663 | +0.09(+0.19%) |
Oct 20, 2005 | 48.21 | 48.32 | 47.57 | 47.73 | 10,023,691 | -0.57(-1.19%) |
Oct 19, 2005 | 47.30 | 48.32 | 47.28 | 48.31 | 13,072,773 | +0.40(+0.83%) |
Oct 18, 2005 | 48.40 | 48.55 | 47.84 | 47.91 | 20,988,122 | +0.51(+1.08%) |
Oct 17, 2005 | 47.27 | 47.63 | 47.02 | 47.40 | 13,878,126 | +0.14(+0.29%) |
Oct 14, 2005 | 47.41 | 47.47 | 46.83 | 47.26 | 9,711,795 | +0.09(+0.18%) |
Oct 13, 2005 | 46.89 | 47.75 | 46.89 | 47.18 | 9,636,697 | +0.01(+0.01%) |
Oct 12, 2005 | 47.49 | 47.59 | 47.03 | 47.17 | 13,209,032 | -0.57(-1.20%) |
Oct 11, 2005 | 47.20 | 47.93 | 47.04 | 47.74 | 17,043,254 | +1.11(+2.39%) |
Oct 10, 2005 | 46.62 | 47.12 | 46.53 | 46.63 | 13,735,420 | +0.43(+0.93%) |
Oct 07, 2005 | 46.06 | 46.56 | 45.96 | 46.20 | 10,681,285 | +0.46(+1.00%) |
Oct 06, 2005 | 45.81 | 46.07 | 45.17 | 45.74 | 14,166,324 | -0.07(-0.15%) |
Oct 05, 2005 | 45.98 | 46.30 | 45.66 | 45.81 | 8,710,071 | -0.17(-0.36%) |
Oct 04, 2005 | 46.29 | 46.76 | 45.87 | 45.98 | 11,090,756 | -0.20(-0.42%) |
Oct 03, 2005 | 46.04 | 46.26 | 45.63 | 46.17 | 9,230,710 | +0.13(+0.29%) |
Sep 30, 2005 | 45.92 | 46.20 | 45.90 | 46.04 | 9,646,977 | -0.08(-0.17%) |
Sep 29, 2005 | 45.48 | 46.23 | 45.26 | 46.12 | 10,279,828 | +0.49(+1.08%) |
Sep 28, 2005 | 44.80 | 45.76 | 44.80 | 45.63 | 13,499,844 | +0.87(+1.94%) |
Sep 27, 2005 | 44.29 | 45.11 | 44.28 | 44.76 | 9,582,681 | +0.33(+0.75%) |
Sep 26, 2005 | 44.94 | 45.00 | 44.15 | 44.43 | 9,466,984 | -0.34(-0.76%) |
Sep 23, 2005 | 44.59 | 44.83 | 44.48 | 44.77 | 9,469,423 | -0.12(-0.27%) |
Sep 22, 2005 | 44.51 | 45.05 | 44.36 | 44.89 | 11,971,208 | +0.37(+0.84%) |
Sep 21, 2005 | 44.77 | 45.03 | 44.40 | 44.51 | 12,416,573 | -0.65(-1.45%) |
Sep 20, 2005 | 45.49 | 45.71 | 45.13 | 45.17 | 12,410,126 | -0.42(-0.92%) |
Sep 19, 2005 | 45.76 | 45.90 | 45.34 | 45.59 | 8,970,913 | -0.52(-1.12%) |
Sep 16, 2005 | 46.13 | 46.20 | 45.82 | 46.10 | 13,285,873 | +0.18(+0.40%) |
Sep 15, 2005 | 46.16 | 46.29 | 45.72 | 45.92 | 8,475,365 | -0.27(-0.58%) |
Sep 14, 2005 | 46.34 | 46.72 | 46.15 | 46.19 | 6,774,054 | -0.16(-0.33%) |
Sep 13, 2005 | 46.77 | 46.77 | 46.21 | 46.34 | 8,783,428 | -0.42(-0.90%) |
Sep 12, 2005 | 46.50 | 47.12 | 46.49 | 46.76 | 6,434,454 | +0.02(+0.05%) |
Sep 09, 2005 | 46.41 | 46.77 | 46.21 | 46.74 | 6,938,714 | +0.37(+0.79%) |
Sep 08, 2005 | 46.65 | 46.79 | 46.20 | 46.37 | 7,452,906 | -0.10(-0.22%) |
Sep 07, 2005 | 46.31 | 46.56 | 46.10 | 46.48 | 7,172,374 | -0.02(-0.05%) |
Sep 06, 2005 | 45.74 | 46.60 | 45.74 | 46.50 | 10,986,908 | +0.90(+1.96%) |
Sep 02, 2005 | 45.63 | 45.92 | 45.60 | 45.60 | 6,413,196 | -0.05(-0.10%) |
Sep 01, 2005 | 46.00 | 46.10 | 45.53 | 45.65 | 11,135,189 | -0.62(-1.34%) |
Aug 31, 2005 | 46.11 | 46.37 | 45.84 | 46.27 | 9,410,529 | +0.05(+0.10%) |
Aug 30, 2005 | 46.49 | 46.49 | 45.90 | 46.22 | 9,886,910 | -0.46(-0.98%) |
Aug 29, 2005 | 45.91 | 46.92 | 45.86 | 46.68 | 7,013,813 | +0.55(+1.19%) |
Aug 26, 2005 | 46.38 | 46.50 | 46.06 | 46.13 | 8,763,215 | -0.41(-0.89%) |
Aug 25, 2005 | 46.74 | 46.74 | 46.33 | 46.54 | 6,283,385 | -0.13(-0.27%) |
Aug 24, 2005 | 46.79 | 47.29 | 46.62 | 46.67 | 7,697,369 | -0.41(-0.87%) |
Aug 23, 2005 | 47.46 | 47.71 | 46.83 | 47.08 | 6,970,252 | -0.33(-0.69%) |
Aug 22, 2005 | 47.49 | 47.84 | 46.97 | 47.41 | 8,986,072 | -0.09(-0.19%) |
Aug 19, 2005 | 46.69 | 47.81 | 46.69 | 47.50 | 11,292,704 | +0.92(+1.98%) |
Aug 18, 2005 | 46.54 | 47.06 | 46.37 | 46.57 | 6,470,174 | -0.09(-0.18%) |
Aug 17, 2005 | 46.72 | 47.03 | 46.39 | 46.66 | 8,456,024 | +0.00(+0.00%) |
Aug 16, 2005 | 47.10 | 47.31 | 46.54 | 46.66 | 7,679,596 | -0.69(-1.45%) |
Aug 15, 2005 | 47.00 | 47.60 | 46.84 | 47.35 | 5,978,460 | +0.18(+0.38%) |
Aug 12, 2005 | 47.15 | 47.39 | 47.10 | 47.17 | 7,628,717 | -0.27(-0.57%) |
Aug 11, 2005 | 47.02 | 47.49 | 46.84 | 47.44 | 7,963,613 | +0.37(+0.78%) |
Aug 10, 2005 | 48.01 | 48.21 | 47.04 | 47.07 | 9,413,317 | -0.85(-1.77%) |
Aug 09, 2005 | 47.86 | 48.18 | 47.60 | 47.92 | 6,609,917 | +0.08(+0.17%) |
Aug 08, 2005 | 47.87 | 48.15 | 47.65 | 47.84 | 7,709,043 | +0.00(+0.00%) |
Aug 05, 2005 | 47.49 | 48.06 | 47.48 | 47.84 | 6,472,439 | +0.14(+0.29%) |
Aug 04, 2005 | 48.06 | 48.15 | 47.62 | 47.70 | 9,147,596 | -0.54(-1.12%) |
Aug 03, 2005 | 47.81 | 48.32 | 47.70 | 48.24 | 7,416,141 | +0.43(+0.90%) |
Aug 02, 2005 | 47.79 | 48.13 | 47.66 | 47.81 | 9,375,506 | -0.07(-0.14%) |
Aug 01, 2005 | 47.63 | 48.12 | 47.55 | 47.88 | 6,384,795 | -0.02(-0.04%) |
Jul 29, 2005 | 47.81 | 48.18 | 47.76 | 47.90 | 7,545,255 | -0.20(-0.41%) |
Jul 28, 2005 | 47.95 | 48.19 | 47.79 | 48.09 | 10,785,134 | -0.04(-0.08%) |
Jul 27, 2005 | 48.09 | 48.28 | 47.53 | 48.13 | 8,472,055 | -0.14(-0.30%) |
Jul 26, 2005 | 48.29 | 48.41 | 48.12 | 48.28 | 7,915,696 | -0.05(-0.09%) |
Jul 25, 2005 | 48.20 | 48.51 | 48.16 | 48.32 | 7,767,415 | -0.14(-0.28%) |
Jul 22, 2005 | 48.20 | 48.57 | 48.13 | 48.46 | 7,963,613 | +0.02(+0.05%) |
Jul 21, 2005 | 48.55 | 48.75 | 47.86 | 48.44 | 14,401,727 | -0.11(-0.24%) |
Jul 20, 2005 | 47.75 | 48.76 | 47.63 | 48.55 | 16,245,046 | +0.52(+1.08%) |
Jul 19, 2005 | 48.62 | 48.85 | 48.04 | 48.04 | 24,654,896 | +1.08(+2.31%) |
Jul 18, 2005 | 47.05 | 48.17 | 46.88 | 46.95 | 15,168,920 | -0.33(-0.69%) |
Jul 15, 2005 | 47.31 | 47.49 | 46.79 | 47.28 | 13,319,328 | -0.02(-0.05%) |
Jul 14, 2005 | 47.06 | 47.45 | 47.06 | 47.30 | 14,891,176 | +0.56(+1.19%) |
Jul 13, 2005 | 46.58 | 46.92 | 46.58 | 46.74 | 19,759,184 | +0.81(+1.76%) |
Jul 12, 2005 | 45.45 | 46.19 | 45.44 | 45.94 | 19,071,794 | +0.62(+1.37%) |
Jul 11, 2005 | 45.57 | 45.64 | 45.06 | 45.32 | 12,522,339 | -0.20(-0.43%) |
Jul 08, 2005 | 44.41 | 45.64 | 44.27 | 45.51 | 23,419,162 | +1.10(+2.48%) |
Jul 07, 2005 | 43.13 | 44.50 | 43.04 | 44.41 | 18,743,694 | +0.90(+2.07%) |
Jul 06, 2005 | 42.93 | 43.70 | 42.70 | 43.51 | 13,955,664 | +0.59(+1.36%) |
Jul 05, 2005 | 42.69 | 43.03 | 42.56 | 42.92 | 9,028,936 | +0.07(+0.16%) |
Jul 01, 2005 | 42.64 | 43.23 | 42.64 | 42.85 | 7,584,982 | +0.27(+0.63%) |
Jun 30, 2005 | 42.93 | 43.32 | 42.51 | 42.58 | 10,675,883 | -0.30(-0.71%) |
Jun 29, 2005 | 43.19 | 43.43 | 42.83 | 42.89 | 9,616,659 | -0.33(-0.76%) |
Jun 28, 2005 | 42.37 | 43.22 | 42.15 | 43.22 | 14,268,430 | +0.81(+1.92%) |
Jun 27, 2005 | 42.48 | 42.91 | 42.18 | 42.40 | 11,308,038 | -0.07(-0.18%) |
Jun 24, 2005 | 43.14 | 43.27 | 42.47 | 42.48 | 18,804,504 | -0.80(-1.86%) |
Jun 23, 2005 | 44.08 | 44.17 | 43.08 | 43.28 | 13,532,950 | -1.04(-2.36%) |
Jun 22, 2005 | 44.09 | 44.47 | 44.00 | 44.32 | 9,838,296 | +0.47(+1.07%) |
Jun 21, 2005 | 44.02 | 44.19 | 43.68 | 43.85 | 9,303,021 | -0.08(-0.18%) |
Jun 20, 2005 | 43.63 | 44.18 | 43.37 | 43.93 | 6,526,455 | +0.09(+0.21%) |
Jun 17, 2005 | 44.59 | 44.61 | 43.84 | 43.84 | 14,974,116 | -0.38(-0.86%) |
Jun 16, 2005 | 43.85 | 44.33 | 43.80 | 44.22 | 13,660,670 | +0.43(+0.98%) |
Jun 15, 2005 | 43.45 | 43.90 | 43.13 | 43.79 | 12,377,543 | +0.81(+1.88%) |
Jun 14, 2005 | 43.07 | 43.29 | 42.89 | 42.98 | 7,518,421 | -0.09(-0.21%) |
Jun 13, 2005 | 42.76 | 43.58 | 42.73 | 43.07 | 9,959,221 | +0.16(+0.37%) |
Jun 10, 2005 | 42.90 | 43.07 | 42.53 | 42.91 | 8,530,601 | -0.09(-0.21%) |
Jun 09, 2005 | 42.80 | 43.31 | 42.60 | 43.00 | 7,707,127 | +0.07(+0.17%) |
Jun 08, 2005 | 43.07 | 43.27 | 42.83 | 42.93 | 7,457,610 | -0.14(-0.32%) |
Jun 07, 2005 | 43.04 | 43.67 | 43.04 | 43.07 | 9,106,997 | +0.02(+0.05%) |
Jun 06, 2005 | 43.50 | 43.56 | 43.00 | 43.04 | 10,417,306 | -0.45(-1.04%) |
Jun 03, 2005 | 44.23 | 44.25 | 43.47 | 43.50 | 10,715,785 | -0.90(-2.02%) |
Jun 02, 2005 | 44.05 | 44.41 | 44.01 | 44.39 | 7,014,336 | +0.29(+0.66%) |
Jun 01, 2005 | 43.37 | 44.48 | 43.37 | 44.10 | 12,860,197 | +0.74(+1.71%) |
May 31, 2005 | 44.36 | 44.43 | 43.33 | 43.36 | 11,184,674 | -0.89(-2.01%) |
May 27, 2005 | 44.25 | 44.33 | 43.92 | 44.25 | 5,512,882 | -0.02(-0.05%) |
May 26, 2005 | 43.88 | 44.43 | 43.78 | 44.27 | 10,161,866 | +0.65(+1.50%) |
May 25, 2005 | 43.28 | 43.63 | 43.14 | 43.62 | 9,554,454 | +0.11(+0.25%) |
May 24, 2005 | 43.70 | 43.91 | 43.36 | 43.51 | 9,863,387 | -0.40(-0.92%) |
May 23, 2005 | 43.79 | 44.16 | 43.62 | 43.91 | 8,293,630 | +0.06(+0.13%) |
May 20, 2005 | 44.35 | 44.35 | 43.82 | 43.85 | 11,029,249 | -0.43(-0.97%) |
May 19, 2005 | 43.90 | 44.56 | 43.83 | 44.28 | 12,249,997 | +0.46(+1.05%) |
May 18, 2005 | 43.04 | 44.09 | 42.87 | 43.82 | 17,963,782 | +1.19(+2.79%) |
May 17, 2005 | 42.43 | 42.72 | 42.08 | 42.64 | 8,948,436 | -0.03(-0.07%) |
May 16, 2005 | 41.95 | 42.75 | 41.95 | 42.66 | 9,585,992 | +0.68(+1.61%) |
May 13, 2005 | 41.63 | 42.39 | 41.62 | 41.99 | 12,459,437 | +0.31(+0.74%) |
May 12, 2005 | 42.20 | 42.35 | 41.61 | 41.68 | 10,562,451 | -0.38(-0.90%) |
May 11, 2005 | 42.26 | 42.29 | 41.61 | 42.06 | 12,050,140 | -0.01(-0.03%) |
May 10, 2005 | 42.90 | 42.91 | 41.92 | 42.07 | 13,908,444 | -0.96(-2.24%) |
May 09, 2005 | 43.19 | 43.31 | 42.88 | 43.03 | 9,786,720 | -0.16(-0.37%) |
May 06, 2005 | 43.36 | 43.57 | 43.03 | 43.19 | 13,504,374 | -0.14(-0.32%) |
May 05, 2005 | 44.77 | 44.83 | 43.23 | 43.33 | 21,557,026 | -0.91(-2.05%) |
May 04, 2005 | 43.96 | 44.31 | 43.90 | 44.24 | 9,604,810 | +0.35(+0.80%) |
May 03, 2005 | 44.06 | 44.17 | 43.58 | 43.89 | 10,796,634 | -0.02(-0.05%) |
May 02, 2005 | 44.12 | 44.36 | 43.63 | 43.91 | 12,602,142 | +0.07(+0.17%) |
Apr 29, 2005 | 44.22 | 44.24 | 43.57 | 43.84 | 14,196,816 | +0.27(+0.62%) |
Apr 28, 2005 | 44.22 | 44.25 | 43.42 | 43.57 | 15,035,798 | -0.65(-1.48%) |
Apr 27, 2005 | 43.39 | 44.29 | 43.33 | 44.22 | 20,266,928 | +0.93(+2.15%) |
Apr 26, 2005 | 42.86 | 44.18 | 42.84 | 43.29 | 21,753,048 | +0.47(+1.10%) |
Apr 25, 2005 | 43.10 | 43.46 | 42.50 | 42.82 | 17,806,614 | +0.23(+0.54%) |
Apr 22, 2005 | 42.60 | 42.87 | 42.04 | 42.59 | 19,139,574 | +0.10(+0.24%) |
Apr 21, 2005 | 41.90 | 42.53 | 41.78 | 42.49 | 28,269,920 | +1.16(+2.81%) |
Apr 20, 2005 | 43.32 | 43.54 | 41.24 | 41.33 | 35,486,900 | -1.99(-4.60%) |
Apr 19, 2005 | 44.18 | 44.31 | 43.19 | 43.32 | 16,134,750 | -0.67(-1.53%) |
Apr 18, 2005 | 44.28 | 44.62 | 43.70 | 43.99 | 23,095,942 | -0.03(-0.07%) |
Apr 15, 2005 | 45.34 | 45.72 | 43.81 | 44.02 | 48,624,840 | -3.98(-8.30%) |
Apr 14, 2005 | 48.50 | 49.02 | 47.90 | 48.00 | 18,158,236 | -0.53(-1.10%) |
Apr 13, 2005 | 49.22 | 49.34 | 48.35 | 48.54 | 12,355,065 | -0.68(-1.38%) |
Apr 12, 2005 | 49.30 | 49.49 | 48.88 | 49.21 | 14,688,182 | -0.26(-0.52%) |
Apr 11, 2005 | 50.13 | 50.25 | 49.41 | 49.47 | 14,456,090 | -0.80(-1.60%) |
Apr 08, 2005 | 50.66 | 50.77 | 50.22 | 50.27 | 9,024,406 | -0.48(-0.95%) |
Apr 07, 2005 | 51.08 | 51.19 | 50.56 | 50.76 | 11,074,378 | -0.32(-0.63%) |
Apr 06, 2005 | 51.11 | 51.30 | 50.91 | 51.08 | 13,655,094 | -0.33(-0.64%) |
Apr 05, 2005 | 51.78 | 51.84 | 51.23 | 51.41 | 7,960,128 | -0.43(-0.83%) |
Apr 04, 2005 | 51.70 | 52.01 | 51.52 | 51.84 | 6,512,864 | -0.07(-0.13%) |
Apr 01, 2005 | 52.51 | 52.66 | 51.67 | 51.90 | 9,968,804 | -0.54(-1.03%) |
Mar 31, 2005 | 51.92 | 52.46 | 51.78 | 52.44 | 7,699,112 | +0.40(+0.77%) |
Mar 30, 2005 | 51.84 | 52.16 | 51.84 | 52.04 | 9,154,566 | +0.05(+0.09%) |
Mar 29, 2005 | 52.08 | 52.27 | 51.76 | 52.00 | 10,577,262 | -0.25(-0.48%) |
Mar 28, 2005 | 52.06 | 52.59 | 52.01 | 52.25 | 7,124,632 | +0.20(+0.37%) |
Mar 24, 2005 | 52.11 | 52.54 | 52.05 | 52.05 | 7,975,287 | +0.10(+0.20%) |
Mar 23, 2005 | 51.63 | 52.32 | 51.55 | 51.95 | 9,534,764 | +0.59(+1.14%) |
Mar 22, 2005 | 51.43 | 51.85 | 51.23 | 51.37 | 7,758,180 | -0.01(-0.01%) |
Mar 21, 2005 | 51.32 | 51.81 | 51.23 | 51.37 | 7,670,884 | +0.13(+0.26%) |
Mar 18, 2005 | 51.57 | 51.59 | 51.13 | 51.24 | 13,140,554 | -0.33(-0.65%) |
Mar 17, 2005 | 51.93 | 52.04 | 51.48 | 51.57 | 9,691,583 | -0.45(-0.87%) |
Mar 16, 2005 | 52.08 | 52.46 | 51.80 | 52.02 | 8,825,943 | -0.42(-0.80%) |
Mar 15, 2005 | 52.80 | 52.95 | 52.34 | 52.44 | 6,382,704 | -0.30(-0.57%) |
Mar 14, 2005 | 52.51 | 52.82 | 52.51 | 52.74 | 6,857,342 | +0.22(+0.43%) |
Mar 11, 2005 | 52.94 | 53.04 | 52.34 | 52.52 | 7,831,014 | -0.52(-0.97%) |
Mar 10, 2005 | 53.00 | 53.26 | 52.85 | 53.04 | 5,963,475 | +0.03(+0.07%) |
Mar 09, 2005 | 52.81 | 53.37 | 52.81 | 53.00 | 7,860,461 | +0.13(+0.24%) |
Mar 08, 2005 | 52.63 | 53.12 | 52.63 | 52.87 | 8,865,148 | +0.30(+0.58%) |
Mar 07, 2005 | 53.00 | 53.09 | 52.56 | 52.57 | 12,278,747 | -0.44(-0.83%) |
Mar 04, 2005 | 53.34 | 53.48 | 53.01 | 53.01 | 8,283,523 | -0.02(-0.04%) |
Mar 03, 2005 | 53.46 | 53.49 | 52.91 | 53.04 | 7,035,593 | -0.29(-0.55%) |
Mar 02, 2005 | 53.23 | 53.79 | 53.23 | 53.33 | 7,784,142 | -0.22(-0.41%) |
Mar 01, 2005 | 53.17 | 53.62 | 53.14 | 53.55 | 6,655,917 | +0.41(+0.78%) |
Feb 28, 2005 | 53.10 | 53.24 | 53.04 | 53.13 | 8,624,692 | -0.13(-0.24%) |
Feb 25, 2005 | 53.00 | 53.26 | 52.97 | 53.26 | 7,106,510 | +0.09(+0.17%) |
Feb 24, 2005 | 52.79 | 53.43 | 52.71 | 53.17 | 7,237,890 | +0.31(+0.59%) |
Feb 23, 2005 | 52.97 | 53.05 | 52.54 | 52.86 | 9,797,349 | -0.13(-0.24%) |
Feb 22, 2005 | 53.18 | 53.66 | 52.93 | 52.98 | 8,407,411 | -0.55(-1.02%) |
Feb 18, 2005 | 53.80 | 54.09 | 53.32 | 53.53 | 7,431,997 | -0.28(-0.51%) |
Feb 17, 2005 | 54.23 | 54.38 | 53.80 | 53.80 | 7,412,656 | -0.50(-0.92%) |
Feb 16, 2005 | 54.08 | 54.50 | 54.06 | 54.30 | 7,782,574 | +0.17(+0.31%) |
Feb 15, 2005 | 53.66 | 54.33 | 53.65 | 54.14 | 7,227,609 | +0.44(+0.81%) |
Feb 14, 2005 | 53.47 | 53.96 | 53.47 | 53.70 | 4,998,690 | +0.16(+0.29%) |
Feb 11, 2005 | 53.20 | 53.93 | 53.09 | 53.55 | 7,369,269 | +0.31(+0.58%) |
Feb 10, 2005 | 53.34 | 53.43 | 52.97 | 53.24 | 8,430,585 | +0.03(+0.06%) |
Feb 09, 2005 | 54.03 | 54.42 | 53.11 | 53.20 | 9,857,114 | -0.82(-1.52%) |
Feb 08, 2005 | 54.07 | 54.31 | 54.02 | 54.02 | 6,170,127 | -0.23(-0.42%) |
Feb 07, 2005 | 54.15 | 54.46 | 54.14 | 54.25 | 4,944,674 | +0.01(+0.02%) |
Feb 04, 2005 | 53.38 | 54.37 | 53.37 | 54.24 | 6,634,485 | +0.56(+1.04%) |
Feb 03, 2005 | 53.87 | 53.91 | 53.41 | 53.68 | 6,845,494 | -0.44(-0.81%) |
Feb 02, 2005 | 53.82 | 54.15 | 53.74 | 54.12 | 6,268,226 | +0.25(+0.47%) |