Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.51 | 49.28 | 48.49 | 49.11 | 3,342,899 | +0.15(+0.31%) |
Nov 29, 2005 | 49.66 | 49.75 | 48.90 | 48.96 | 2,756,816 | -0.53(-1.08%) |
Nov 28, 2005 | 50.64 | 50.67 | 49.47 | 49.50 | 2,617,292 | -1.14(-2.26%) |
Nov 25, 2005 | 50.93 | 50.94 | 50.45 | 50.64 | 515,146 | +0.10(+0.20%) |
Nov 23, 2005 | 50.49 | 50.92 | 50.33 | 50.54 | 1,584,968 | +0.19(+0.37%) |
Nov 22, 2005 | 50.53 | 50.54 | 49.89 | 50.35 | 2,111,653 | -0.18(-0.35%) |
Nov 21, 2005 | 51.06 | 51.15 | 50.24 | 50.53 | 1,840,085 | -0.37(-0.72%) |
Nov 18, 2005 | 51.39 | 51.47 | 50.66 | 50.89 | 2,211,221 | +0.18(+0.35%) |
Nov 17, 2005 | 50.36 | 50.81 | 49.92 | 50.71 | 1,575,674 | +0.73(+1.46%) |
Nov 16, 2005 | 48.87 | 50.22 | 48.86 | 49.98 | 2,578,191 | +1.11(+2.28%) |
Nov 15, 2005 | 50.31 | 50.32 | 48.53 | 48.87 | 3,187,885 | -1.44(-2.87%) |
Nov 14, 2005 | 51.21 | 51.41 | 50.10 | 50.31 | 1,917,325 | -0.91(-1.77%) |
Nov 11, 2005 | 50.72 | 51.25 | 50.55 | 51.22 | 1,364,466 | +0.74(+1.46%) |
Nov 10, 2005 | 49.70 | 50.63 | 48.94 | 50.48 | 1,680,690 | +1.10(+2.24%) |
Nov 09, 2005 | 49.69 | 50.09 | 49.28 | 49.38 | 1,843,824 | -0.12(-0.25%) |
Nov 08, 2005 | 49.84 | 49.85 | 49.03 | 49.50 | 1,234,344 | -0.49(-0.97%) |
Nov 07, 2005 | 50.21 | 50.56 | 49.42 | 49.98 | 1,900,232 | +0.07(+0.15%) |
Nov 04, 2005 | 49.85 | 50.08 | 49.14 | 49.91 | 2,350,104 | -0.07(-0.15%) |
Nov 03, 2005 | 49.66 | 50.84 | 49.62 | 49.98 | 4,692,730 | +1.83(+3.79%) |
Nov 02, 2005 | 46.90 | 48.23 | 46.75 | 48.16 | 2,023,196 | +1.41(+3.02%) |
Nov 01, 2005 | 47.93 | 48.00 | 46.74 | 46.75 | 1,901,193 | -1.18(-2.46%) |
Oct 31, 2005 | 46.38 | 48.17 | 46.34 | 47.93 | 2,985,331 | +2.05(+4.47%) |
Oct 28, 2005 | 44.98 | 45.95 | 44.23 | 45.88 | 4,297,022 | +1.17(+2.62%) |
Oct 27, 2005 | 46.54 | 46.54 | 44.36 | 44.71 | 3,279,654 | -1.83(-3.94%) |
Oct 26, 2005 | 46.83 | 47.46 | 46.44 | 46.54 | 2,584,281 | -0.18(-0.38%) |
Oct 25, 2005 | 47.36 | 48.20 | 46.48 | 46.72 | 2,786,836 | -1.07(-2.23%) |
Oct 24, 2005 | 46.83 | 47.83 | 46.70 | 47.78 | 2,465,376 | +0.96(+2.06%) |
Oct 21, 2005 | 47.69 | 47.91 | 46.56 | 46.82 | 3,731,663 | -0.39(-0.83%) |
Oct 20, 2005 | 48.71 | 49.07 | 47.08 | 47.21 | 4,520,729 | -1.50(-3.07%) |
Oct 19, 2005 | 46.93 | 48.88 | 46.33 | 48.71 | 3,726,322 | +1.77(+3.77%) |
Oct 18, 2005 | 47.50 | 47.50 | 46.62 | 46.94 | 2,830,851 | -0.80(-1.67%) |
Oct 17, 2005 | 46.98 | 47.90 | 46.76 | 47.74 | 2,715,471 | +0.85(+1.82%) |
Oct 14, 2005 | 46.56 | 47.16 | 46.07 | 46.89 | 2,460,676 | +0.37(+0.80%) |
Oct 13, 2005 | 45.30 | 46.58 | 44.28 | 46.51 | 3,812,749 | +1.23(+2.71%) |
Oct 12, 2005 | 44.65 | 45.59 | 43.80 | 45.29 | 4,723,925 | +0.42(+0.94%) |
Oct 11, 2005 | 44.18 | 45.19 | 43.85 | 44.86 | 4,823,493 | +0.90(+2.04%) |
Oct 10, 2005 | 43.36 | 44.17 | 43.21 | 43.97 | 3,288,735 | +0.96(+2.24%) |
Oct 07, 2005 | 42.15 | 43.09 | 42.10 | 43.00 | 3,009,261 | +1.26(+3.03%) |
Oct 06, 2005 | 43.71 | 43.90 | 41.34 | 41.74 | 6,442,328 | -0.36(-0.85%) |
Oct 05, 2005 | 42.03 | 42.54 | 41.43 | 42.09 | 2,587,486 | -0.11(-0.27%) |
Oct 04, 2005 | 44.04 | 44.27 | 42.12 | 42.21 | 3,457,958 | -1.63(-3.72%) |
Oct 03, 2005 | 44.41 | 44.84 | 43.76 | 43.83 | 2,045,203 | -0.55(-1.24%) |
Sep 30, 2005 | 44.04 | 44.50 | 43.76 | 44.39 | 1,302,289 | +0.40(+0.92%) |
Sep 29, 2005 | 44.09 | 44.30 | 43.20 | 43.98 | 3,042,272 | -0.25(-0.57%) |
Sep 28, 2005 | 44.58 | 44.80 | 44.08 | 44.24 | 2,801,899 | -0.35(-0.78%) |
Sep 27, 2005 | 44.98 | 45.16 | 44.11 | 44.58 | 1,859,421 | -0.20(-0.44%) |
Sep 26, 2005 | 44.66 | 45.39 | 44.56 | 44.78 | 2,884,801 | +0.60(+1.36%) |
Sep 23, 2005 | 44.23 | 44.87 | 43.53 | 44.18 | 2,571,995 | +0.45(+1.03%) |
Sep 22, 2005 | 42.57 | 44.09 | 42.38 | 43.73 | 4,894,643 | +1.16(+2.73%) |
Sep 21, 2005 | 43.81 | 43.82 | 42.56 | 42.57 | 4,650,745 | -1.64(-3.71%) |
Sep 20, 2005 | 45.28 | 45.35 | 44.21 | 44.21 | 3,065,562 | -1.06(-2.34%) |
Sep 19, 2005 | 45.77 | 45.80 | 45.22 | 45.27 | 2,311,003 | -0.60(-1.31%) |
Sep 16, 2005 | 46.03 | 46.31 | 45.85 | 45.87 | 3,451,228 | -0.08(-0.18%) |
Sep 15, 2005 | 45.65 | 46.01 | 45.44 | 45.95 | 1,931,961 | +0.52(+1.15%) |
Sep 14, 2005 | 45.66 | 46.06 | 45.36 | 45.43 | 2,829,141 | -0.26(-0.57%) |
Sep 13, 2005 | 46.77 | 46.77 | 45.67 | 45.69 | 2,419,652 | -1.08(-2.30%) |
Sep 12, 2005 | 46.40 | 47.20 | 46.23 | 46.76 | 2,240,173 | +0.32(+0.69%) |
Sep 09, 2005 | 46.19 | 46.76 | 46.06 | 46.45 | 1,876,622 | +0.49(+1.06%) |
Sep 08, 2005 | 45.40 | 46.41 | 45.35 | 45.96 | 2,485,995 | -0.41(-0.89%) |
Sep 07, 2005 | 44.98 | 46.41 | 44.93 | 46.37 | 3,828,454 | +1.39(+3.10%) |
Sep 06, 2005 | 44.31 | 45.34 | 44.30 | 44.98 | 3,020,799 | +0.67(+1.52%) |
Sep 02, 2005 | 44.36 | 44.62 | 43.95 | 44.30 | 2,908,945 | +0.28(+0.64%) |
Sep 01, 2005 | 45.49 | 45.70 | 43.63 | 44.02 | 5,417,803 | -1.50(-3.29%) |
Aug 31, 2005 | 45.54 | 46.06 | 45.27 | 45.52 | 3,314,909 | -0.03(-0.06%) |
Aug 30, 2005 | 47.06 | 47.06 | 45.23 | 45.55 | 3,735,830 | -1.70(-3.61%) |
Aug 29, 2005 | 47.04 | 47.41 | 46.44 | 47.25 | 2,472,961 | -0.22(-0.45%) |
Aug 26, 2005 | 47.54 | 47.92 | 47.17 | 47.47 | 1,678,554 | -0.07(-0.16%) |
Aug 25, 2005 | 46.90 | 47.92 | 46.90 | 47.54 | 2,732,137 | +1.00(+2.15%) |
Aug 24, 2005 | 47.09 | 47.29 | 46.52 | 46.54 | 2,270,193 | -0.65(-1.37%) |
Aug 23, 2005 | 47.32 | 47.57 | 47.01 | 47.19 | 1,766,050 | +0.05(+0.10%) |
Aug 22, 2005 | 47.32 | 47.50 | 46.83 | 47.14 | 2,278,740 | +0.10(+0.22%) |
Aug 19, 2005 | 47.71 | 47.91 | 46.66 | 47.04 | 3,411,806 | -0.67(-1.41%) |
Aug 18, 2005 | 47.69 | 47.86 | 47.28 | 47.71 | 3,568,744 | +0.23(+0.49%) |
Aug 17, 2005 | 46.94 | 47.95 | 46.81 | 47.48 | 3,909,646 | +0.92(+1.97%) |
Aug 16, 2005 | 48.21 | 48.67 | 46.03 | 46.56 | 8,466,165 | -2.02(-4.16%) |
Aug 15, 2005 | 49.47 | 49.68 | 48.36 | 48.58 | 3,317,580 | -0.56(-1.14%) |
Aug 12, 2005 | 48.16 | 49.24 | 48.15 | 49.14 | 2,213,999 | +0.51(+1.06%) |
Aug 11, 2005 | 48.70 | 49.14 | 48.26 | 48.63 | 1,220,242 | -0.09(-0.19%) |
Aug 10, 2005 | 48.24 | 49.42 | 48.12 | 48.72 | 4,376,185 | +0.55(+1.15%) |
Aug 09, 2005 | 48.58 | 48.72 | 47.66 | 48.17 | 3,135,858 | -0.32(-0.66%) |
Aug 08, 2005 | 48.72 | 49.32 | 48.40 | 48.49 | 2,404,268 | -0.12(-0.25%) |
Aug 05, 2005 | 50.47 | 50.55 | 48.52 | 48.61 | 4,119,786 | -1.86(-3.69%) |
Aug 04, 2005 | 51.25 | 51.64 | 50.09 | 50.47 | 4,155,575 | -2.34(-4.43%) |
Aug 03, 2005 | 52.91 | 53.45 | 52.79 | 52.81 | 1,067,258 | -0.38(-0.72%) |
Aug 02, 2005 | 53.57 | 53.60 | 52.75 | 53.20 | 1,279,534 | -0.14(-0.26%) |
Aug 01, 2005 | 52.59 | 53.45 | 52.24 | 53.34 | 1,391,815 | +0.79(+1.50%) |
Jul 29, 2005 | 53.44 | 53.54 | 52.51 | 52.55 | 2,037,405 | -1.11(-2.08%) |
Jul 28, 2005 | 54.15 | 54.17 | 53.52 | 53.66 | 1,669,794 | -0.36(-0.66%) |
Jul 27, 2005 | 53.26 | 54.14 | 52.92 | 54.02 | 1,274,192 | +0.94(+1.76%) |
Jul 26, 2005 | 53.26 | 53.67 | 53.05 | 53.08 | 1,512,322 | -0.15(-0.28%) |
Jul 25, 2005 | 53.80 | 54.28 | 53.23 | 53.23 | 1,596,827 | -0.66(-1.23%) |
Jul 22, 2005 | 53.07 | 53.90 | 52.96 | 53.90 | 1,124,413 | +0.89(+1.68%) |
Jul 21, 2005 | 53.92 | 53.92 | 53.00 | 53.01 | 2,108,769 | -0.91(-1.68%) |
Jul 20, 2005 | 52.89 | 54.00 | 52.75 | 53.92 | 1,619,903 | +0.68(+1.28%) |
Jul 19, 2005 | 52.80 | 53.49 | 52.50 | 53.23 | 1,825,021 | +0.52(+0.99%) |
Jul 18, 2005 | 51.72 | 52.90 | 51.64 | 52.71 | 2,633,317 | +0.99(+1.92%) |
Jul 15, 2005 | 50.99 | 52.14 | 50.99 | 51.72 | 1,490,956 | +0.74(+1.45%) |
Jul 14, 2005 | 51.44 | 51.90 | 50.89 | 50.98 | 1,574,285 | -0.55(-1.07%) |
Jul 13, 2005 | 51.95 | 52.08 | 51.45 | 51.53 | 993,436 | -0.47(-0.90%) |
Jul 12, 2005 | 52.13 | 52.33 | 51.74 | 52.00 | 1,496,084 | -0.21(-0.39%) |
Jul 11, 2005 | 52.23 | 52.51 | 51.83 | 52.20 | 2,261,860 | +0.34(+0.65%) |
Jul 08, 2005 | 51.32 | 51.91 | 51.15 | 51.87 | 2,321,473 | +0.45(+0.87%) |
Jul 07, 2005 | 50.27 | 51.57 | 50.24 | 51.42 | 3,210,961 | +1.53(+3.06%) |
Jul 06, 2005 | 50.42 | 50.57 | 49.59 | 49.89 | 1,702,805 | -0.70(-1.39%) |
Jul 05, 2005 | 49.48 | 51.14 | 49.48 | 50.59 | 2,052,682 | +0.88(+1.77%) |
Jul 01, 2005 | 49.54 | 49.93 | 49.37 | 49.71 | 1,608,578 | +0.50(+1.01%) |
Jun 30, 2005 | 49.28 | 49.84 | 49.05 | 49.22 | 2,749,658 | +0.22(+0.44%) |
Jun 29, 2005 | 49.14 | 49.69 | 48.85 | 49.00 | 4,221,171 | -0.14(-0.29%) |
Jun 28, 2005 | 48.49 | 49.33 | 48.43 | 49.14 | 1,769,468 | +0.90(+1.86%) |
Jun 27, 2005 | 48.63 | 49.08 | 48.18 | 48.24 | 2,135,904 | -0.53(-1.09%) |
Jun 24, 2005 | 48.81 | 49.05 | 48.37 | 48.78 | 2,956,379 | -0.22(-0.46%) |
Jun 23, 2005 | 49.56 | 49.88 | 48.86 | 49.00 | 1,786,775 | -0.73(-1.47%) |
Jun 22, 2005 | 49.33 | 49.94 | 49.10 | 49.73 | 1,092,577 | +0.54(+1.10%) |
Jun 21, 2005 | 49.28 | 49.66 | 48.76 | 49.19 | 1,174,517 | -0.08(-0.17%) |
Jun 20, 2005 | 49.00 | 49.40 | 48.62 | 49.27 | 1,254,001 | -0.03(-0.06%) |
Jun 17, 2005 | 49.75 | 49.80 | 49.17 | 49.30 | 2,183,765 | -0.14(-0.28%) |
Jun 16, 2005 | 49.47 | 49.96 | 49.19 | 49.44 | 1,231,459 | -0.22(-0.43%) |
Jun 15, 2005 | 50.11 | 50.27 | 49.23 | 49.66 | 1,895,958 | -0.43(-0.86%) |
Jun 14, 2005 | 48.86 | 50.18 | 48.81 | 50.09 | 2,996,975 | +1.32(+2.71%) |
Jun 13, 2005 | 49.04 | 49.51 | 48.64 | 48.77 | 1,311,263 | -0.11(-0.23%) |
Jun 10, 2005 | 48.77 | 49.14 | 48.54 | 48.88 | 1,653,875 | +0.22(+0.46%) |
Jun 09, 2005 | 47.93 | 48.84 | 47.66 | 48.66 | 2,032,918 | +0.56(+1.17%) |
Jun 08, 2005 | 48.88 | 48.91 | 47.78 | 48.09 | 1,485,721 | -0.80(-1.63%) |
Jun 07, 2005 | 48.53 | 49.23 | 48.42 | 48.89 | 2,832,346 | +0.31(+0.64%) |
Jun 06, 2005 | 47.25 | 48.62 | 47.08 | 48.58 | 2,207,910 | +1.25(+2.65%) |
Jun 03, 2005 | 47.64 | 48.20 | 46.96 | 47.33 | 1,669,687 | -0.13(-0.28%) |
Jun 02, 2005 | 47.55 | 48.03 | 46.99 | 47.46 | 2,860,123 | +0.73(+1.56%) |
Jun 01, 2005 | 46.88 | 47.60 | 46.53 | 46.73 | 2,613,660 | +0.15(+0.32%) |
May 31, 2005 | 48.16 | 48.16 | 46.58 | 46.58 | 3,286,599 | -1.48(-3.08%) |
May 27, 2005 | 48.34 | 48.54 | 47.98 | 48.06 | 1,140,758 | -0.27(-0.56%) |
May 26, 2005 | 48.00 | 48.37 | 47.72 | 48.33 | 1,876,728 | +0.48(+1.00%) |
May 25, 2005 | 47.74 | 47.98 | 47.46 | 47.85 | 1,639,560 | +0.07(+0.14%) |
May 24, 2005 | 47.27 | 47.88 | 46.81 | 47.78 | 1,614,882 | +0.27(+0.57%) |
May 23, 2005 | 47.22 | 48.04 | 47.18 | 47.51 | 2,423,070 | +0.08(+0.18%) |
May 20, 2005 | 48.07 | 48.08 | 47.14 | 47.43 | 2,379,910 | -0.40(-0.84%) |
May 19, 2005 | 47.55 | 48.32 | 47.18 | 47.83 | 3,716,173 | +0.33(+0.69%) |
May 18, 2005 | 46.29 | 47.65 | 46.19 | 47.50 | 4,260,699 | +1.31(+2.84%) |
May 17, 2005 | 45.56 | 46.30 | 44.96 | 46.19 | 4,176,835 | +1.42(+3.18%) |
May 16, 2005 | 44.92 | 45.01 | 44.33 | 44.77 | 1,810,706 | +0.16(+0.36%) |
May 13, 2005 | 44.79 | 45.18 | 44.01 | 44.61 | 1,849,807 | -0.05(-0.10%) |
May 12, 2005 | 45.53 | 45.83 | 44.56 | 44.66 | 1,322,587 | -0.99(-2.17%) |
May 11, 2005 | 45.42 | 45.77 | 44.47 | 45.65 | 1,487,858 | +0.38(+0.85%) |
May 10, 2005 | 45.84 | 46.19 | 45.15 | 45.27 | 1,633,791 | -0.64(-1.39%) |
May 09, 2005 | 45.22 | 46.03 | 45.18 | 45.90 | 1,484,546 | +0.77(+1.70%) |
May 06, 2005 | 45.40 | 45.98 | 44.84 | 45.14 | 2,610,989 | +0.09(+0.21%) |
May 05, 2005 | 44.70 | 45.38 | 43.73 | 45.04 | 5,904,425 | +0.35(+0.77%) |
May 04, 2005 | 44.79 | 45.75 | 44.40 | 44.70 | 2,814,719 | -0.09(-0.21%) |
May 03, 2005 | 44.48 | 45.00 | 44.27 | 44.79 | 2,363,244 | +0.50(+1.12%) |
May 02, 2005 | 44.38 | 44.38 | 43.90 | 44.29 | 2,312,606 | -0.08(-0.19%) |
Apr 29, 2005 | 44.86 | 44.86 | 43.51 | 44.38 | 4,179,399 | -0.10(-0.23%) |
Apr 28, 2005 | 44.65 | 45.26 | 44.32 | 44.48 | 3,305,081 | -0.16(-0.36%) |
Apr 27, 2005 | 44.42 | 45.05 | 43.99 | 44.64 | 2,308,653 | +0.12(+0.27%) |
Apr 26, 2005 | 44.06 | 45.55 | 43.81 | 44.52 | 3,059,579 | +0.45(+1.02%) |
Apr 25, 2005 | 43.57 | 44.23 | 43.54 | 44.07 | 2,184,834 | +0.65(+1.49%) |
Apr 22, 2005 | 43.54 | 43.54 | 42.98 | 43.42 | 2,830,637 | -0.11(-0.26%) |
Apr 21, 2005 | 42.64 | 43.95 | 42.49 | 43.54 | 4,261,874 | +1.53(+3.63%) |
Apr 20, 2005 | 42.92 | 44.31 | 41.00 | 42.01 | 7,063,773 | -0.60(-1.41%) |
Apr 19, 2005 | 43.76 | 43.78 | 42.22 | 42.61 | 3,172,395 | -0.94(-2.15%) |
Apr 18, 2005 | 43.01 | 43.62 | 42.15 | 43.54 | 2,735,449 | +0.96(+2.26%) |
Apr 15, 2005 | 43.34 | 43.43 | 42.36 | 42.58 | 3,583,059 | -1.18(-2.70%) |
Apr 14, 2005 | 44.89 | 45.07 | 43.33 | 43.76 | 4,350,545 | -1.13(-2.52%) |
Apr 13, 2005 | 45.73 | 45.85 | 44.32 | 44.89 | 4,670,722 | -1.30(-2.82%) |
Apr 12, 2005 | 46.15 | 46.35 | 45.61 | 46.19 | 1,553,880 | -0.19(-0.40%) |
Apr 11, 2005 | 45.77 | 46.75 | 45.41 | 46.38 | 2,351,706 | +1.00(+2.21%) |
Apr 08, 2005 | 46.42 | 46.63 | 45.30 | 45.38 | 2,176,501 | -0.93(-2.00%) |
Apr 07, 2005 | 46.52 | 46.57 | 45.49 | 46.31 | 4,148,417 | -0.49(-1.04%) |
Apr 06, 2005 | 46.90 | 47.17 | 46.48 | 46.79 | 4,295,740 | +0.31(+0.66%) |
Apr 05, 2005 | 45.77 | 46.61 | 45.42 | 46.48 | 3,639,680 | +0.72(+1.57%) |
Apr 04, 2005 | 46.41 | 46.42 | 45.15 | 45.76 | 6,597,556 | -1.08(-2.30%) |
Apr 01, 2005 | 47.78 | 48.31 | 46.12 | 46.84 | 9,719,098 | -1.76(-3.62%) |
Mar 31, 2005 | 48.67 | 50.02 | 46.90 | 48.60 | 22,083,372 | +3.76(+8.39%) |
Mar 30, 2005 | 44.16 | 45.76 | 44.16 | 44.84 | 4,040,516 | +1.14(+2.61%) |
Mar 29, 2005 | 44.23 | 44.41 | 43.69 | 43.69 | 1,973,412 | -0.70(-1.58%) |
Mar 28, 2005 | 43.20 | 44.52 | 43.20 | 44.40 | 1,563,709 | +1.30(+3.02%) |
Mar 24, 2005 | 43.15 | 43.30 | 42.95 | 43.10 | 1,462,431 | -0.06(-0.13%) |
Mar 23, 2005 | 43.20 | 43.48 | 43.06 | 43.15 | 1,962,088 | -0.19(-0.43%) |
Mar 22, 2005 | 43.42 | 43.89 | 43.26 | 43.34 | 1,516,168 | -0.08(-0.19%) |
Mar 21, 2005 | 42.91 | 43.60 | 42.89 | 43.42 | 1,826,624 | +0.65(+1.51%) |
Mar 18, 2005 | 43.25 | 43.43 | 42.36 | 42.78 | 3,247,177 | -0.70(-1.61%) |
Mar 17, 2005 | 43.99 | 44.13 | 43.46 | 43.48 | 2,657,034 | -0.40(-0.92%) |
Mar 16, 2005 | 44.81 | 45.26 | 43.81 | 43.88 | 2,665,260 | -1.16(-2.58%) |
Mar 15, 2005 | 45.59 | 45.85 | 44.79 | 45.04 | 1,905,894 | -0.71(-1.55%) |
Mar 14, 2005 | 45.12 | 45.83 | 45.07 | 45.75 | 1,961,233 | +0.81(+1.81%) |
Mar 11, 2005 | 44.37 | 45.01 | 44.22 | 44.94 | 1,510,292 | +0.45(+1.01%) |
Mar 10, 2005 | 44.72 | 44.84 | 44.03 | 44.49 | 1,508,369 | -0.28(-0.63%) |
Mar 09, 2005 | 44.35 | 45.09 | 44.22 | 44.77 | 2,256,091 | +0.42(+0.95%) |
Mar 08, 2005 | 43.98 | 44.51 | 43.71 | 44.35 | 1,631,761 | +0.36(+0.81%) |
Mar 07, 2005 | 43.84 | 44.54 | 43.79 | 43.99 | 2,488,025 | +0.15(+0.34%) |
Mar 04, 2005 | 42.54 | 44.13 | 42.49 | 43.84 | 4,602,029 | +1.65(+3.90%) |
Mar 03, 2005 | 42.31 | 42.49 | 42.11 | 42.20 | 4,258,135 | -0.01(-0.02%) |
Mar 02, 2005 | 42.26 | 42.42 | 41.85 | 42.21 | 3,175,493 | -0.29(-0.68%) |
Mar 01, 2005 | 41.70 | 42.50 | 41.53 | 42.50 | 5,092,284 | +0.85(+2.05%) |
Feb 28, 2005 | 42.12 | 42.12 | 41.54 | 41.64 | 4,427,358 | -0.48(-1.13%) |
Feb 25, 2005 | 42.03 | 42.12 | 41.65 | 42.12 | 5,643,861 | +0.84(+2.04%) |
Feb 24, 2005 | 41.65 | 41.91 | 40.95 | 41.28 | 2,674,875 | -0.05(-0.11%) |
Feb 23, 2005 | 40.48 | 41.51 | 40.38 | 41.33 | 3,223,995 | +0.84(+2.08%) |
Feb 22, 2005 | 41.65 | 41.79 | 40.44 | 40.48 | 2,973,899 | -0.37(-0.92%) |
Feb 18, 2005 | 41.09 | 41.19 | 40.70 | 40.86 | 2,086,120 | -0.17(-0.41%) |
Feb 17, 2005 | 41.75 | 41.79 | 41.02 | 41.03 | 1,931,747 | -0.63(-1.51%) |
Feb 16, 2005 | 41.38 | 41.79 | 41.16 | 41.65 | 1,820,534 | +0.20(+0.47%) |
Feb 15, 2005 | 41.70 | 41.83 | 41.10 | 41.46 | 1,811,454 | -0.07(-0.18%) |
Feb 14, 2005 | 40.67 | 41.78 | 40.62 | 41.53 | 1,418,951 | +0.81(+2.00%) |
Feb 11, 2005 | 41.38 | 41.54 | 40.36 | 40.72 | 2,347,753 | -0.66(-1.61%) |
Feb 10, 2005 | 41.09 | 41.44 | 41.00 | 41.38 | 1,492,131 | +0.48(+1.17%) |
Feb 09, 2005 | 41.35 | 41.64 | 40.86 | 40.91 | 2,251,925 | -0.49(-1.18%) |
Feb 08, 2005 | 41.14 | 41.55 | 41.00 | 41.39 | 2,652,761 | +0.25(+0.61%) |
Feb 07, 2005 | 40.68 | 41.42 | 40.60 | 41.14 | 2,229,917 | +0.43(+1.06%) |
Feb 04, 2005 | 40.94 | 41.51 | 40.50 | 40.71 | 2,650,517 | -0.35(-0.84%) |
Feb 03, 2005 | 40.30 | 41.23 | 39.81 | 41.05 | 3,546,629 | +1.51(+3.81%) |
Feb 02, 2005 | 39.53 | 39.69 | 39.42 | 39.55 | 2,051,400 | +0.14(+0.36%) |
Feb 01, 2005 | 39.99 | 40.25 | 39.32 | 39.41 | 2,455,441 | -0.58(-1.45%) |
Jan 31, 2005 | 39.49 | 40.17 | 39.44 | 39.99 | 1,759,960 | +0.96(+2.47%) |
Jan 28, 2005 | 38.69 | 39.11 | 38.46 | 39.02 | 1,783,036 | +0.34(+0.87%) |
Jan 27, 2005 | 38.54 | 39.00 | 38.45 | 38.69 | 1,585,716 | -0.04(-0.10%) |
Jan 26, 2005 | 38.75 | 39.12 | 38.38 | 38.72 | 1,734,427 | -0.01(-0.02%) |
Jan 25, 2005 | 38.58 | 38.93 | 38.45 | 38.73 | 1,600,245 | +0.09(+0.24%) |
Jan 24, 2005 | 39.29 | 39.30 | 38.56 | 38.64 | 2,286,966 | -0.44(-1.13%) |
Jan 21, 2005 | 39.36 | 39.61 | 39.07 | 39.08 | 2,253,848 | -0.33(-0.83%) |
Jan 20, 2005 | 40.11 | 40.25 | 39.29 | 39.41 | 2,263,890 | -0.50(-1.24%) |
Jan 19, 2005 | 40.16 | 40.22 | 39.85 | 39.90 | 1,393,845 | -0.40(-1.00%) |
Jan 18, 2005 | 39.83 | 40.91 | 39.82 | 40.31 | 4,002,270 | +0.51(+1.29%) |
Jan 14, 2005 | 39.03 | 39.88 | 39.03 | 39.79 | 2,113,683 | +0.76(+1.94%) |
Jan 13, 2005 | 38.85 | 39.35 | 38.85 | 39.03 | 2,515,374 | +0.32(+0.82%) |
Jan 12, 2005 | 38.28 | 38.79 | 38.22 | 38.71 | 2,348,501 | +0.51(+1.32%) |
Jan 11, 2005 | 37.77 | 38.45 | 37.77 | 38.21 | 1,949,802 | +0.05(+0.12%) |
Jan 10, 2005 | 38.05 | 38.31 | 38.00 | 38.16 | 3,580,709 | +0.00(+0.00%) |
Jan 07, 2005 | 38.37 | 38.37 | 37.96 | 38.16 | 2,495,182 | -0.01(-0.02%) |
Jan 06, 2005 | 38.38 | 38.56 | 38.06 | 38.17 | 3,300,594 | -0.02(-0.05%) |
Jan 05, 2005 | 38.14 | 38.54 | 37.99 | 38.19 | 2,232,802 | +0.21(+0.54%) |
Jan 04, 2005 | 38.96 | 38.96 | 37.69 | 37.98 | 3,586,691 | -0.79(-2.03%) |
Jan 03, 2005 | 39.13 | 39.70 | 38.68 | 38.77 | 2,935,547 | +0.02(+0.05%) |
Dec 31, 2004 | 38.70 | 39.15 | 38.66 | 38.75 | 987,026 | +0.08(+0.22%) |
Dec 30, 2004 | 38.70 | 39.11 | 38.49 | 38.67 | 643,132 | -0.04(-0.10%) |
Dec 29, 2004 | 38.61 | 39.13 | 38.50 | 38.71 | 2,113,576 | +0.09(+0.24%) |
Dec 28, 2004 | 37.68 | 38.61 | 37.49 | 38.61 | 1,738,166 | +0.87(+2.31%) |
Dec 27, 2004 | 37.82 | 38.09 | 37.43 | 37.74 | 1,940,401 | +0.30(+0.80%) |
Dec 23, 2004 | 38.36 | 38.39 | 37.38 | 37.44 | 2,926,145 | -0.84(-2.20%) |
Dec 22, 2004 | 37.77 | 38.56 | 37.54 | 38.28 | 3,162,352 | +0.61(+1.61%) |
Dec 21, 2004 | 37.30 | 37.92 | 37.30 | 37.68 | 2,950,610 | +0.51(+1.39%) |
Dec 20, 2004 | 37.49 | 37.75 | 37.07 | 37.16 | 2,571,247 | -0.15(-0.40%) |
Dec 17, 2004 | 37.21 | 37.67 | 37.21 | 37.31 | 2,506,934 | -0.10(-0.28%) |
Dec 16, 2004 | 37.44 | 37.93 | 37.02 | 37.41 | 2,755,106 | -0.03(-0.07%) |
Dec 15, 2004 | 37.68 | 37.96 | 37.25 | 37.44 | 2,978,921 | -0.55(-1.45%) |
Dec 14, 2004 | 36.46 | 38.12 | 36.43 | 37.99 | 4,524,468 | +1.59(+4.37%) |
Dec 13, 2004 | 36.88 | 37.20 | 35.92 | 36.40 | 3,653,996 | -0.48(-1.29%) |
Dec 10, 2004 | 37.08 | 37.42 | 36.82 | 36.88 | 2,429,480 | -0.19(-0.51%) |
Dec 09, 2004 | 37.25 | 37.28 | 36.87 | 37.07 | 2,736,411 | -0.18(-0.48%) |
Dec 08, 2004 | 37.09 | 37.39 | 36.97 | 37.25 | 1,569,157 | +0.12(+0.33%) |
Dec 07, 2004 | 36.93 | 37.41 | 36.86 | 37.12 | 3,112,355 | +0.07(+0.20%) |
Dec 06, 2004 | 36.26 | 37.08 | 36.15 | 37.05 | 2,186,436 | +0.79(+2.17%) |
Dec 03, 2004 | 36.27 | 36.53 | 35.97 | 36.26 | 3,077,207 | -0.15(-0.41%) |
Dec 02, 2004 | 36.52 | 36.92 | 35.68 | 36.41 | 4,526,285 | -0.19(-0.51%) |