Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.05 | 49.17 | 48.63 | 48.66 | 2,752,954 | -0.50(-1.01%) |
Dec 29, 2005 | 49.20 | 49.40 | 49.04 | 49.16 | 2,188,221 | +0.06(+0.12%) |
Dec 28, 2005 | 48.72 | 49.27 | 48.69 | 49.10 | 2,592,580 | +0.51(+1.06%) |
Dec 27, 2005 | 49.38 | 49.60 | 48.57 | 48.59 | 2,909,188 | -0.77(-1.55%) |
Dec 23, 2005 | 48.91 | 49.56 | 46.13 | 49.35 | 1,745,003 | -0.03(-0.05%) |
Dec 22, 2005 | 49.28 | 49.57 | 48.79 | 49.38 | 3,800,721 | +0.37(+0.76%) |
Dec 21, 2005 | 48.74 | 49.13 | 48.70 | 49.01 | 3,057,299 | +0.39(+0.80%) |
Dec 20, 2005 | 48.55 | 49.14 | 48.54 | 48.62 | 4,736,528 | -0.09(-0.18%) |
Dec 19, 2005 | 48.29 | 48.82 | 48.25 | 48.71 | 4,349,528 | +0.30(+0.62%) |
Dec 16, 2005 | 48.66 | 49.09 | 48.29 | 48.41 | 7,574,049 | -0.25(-0.52%) |
Dec 15, 2005 | 48.70 | 48.96 | 48.33 | 48.66 | 4,636,672 | -0.04(-0.08%) |
Dec 14, 2005 | 48.24 | 48.92 | 48.24 | 48.69 | 3,348,584 | +0.38(+0.78%) |
Dec 13, 2005 | 48.60 | 48.85 | 48.15 | 48.32 | 3,915,069 | -0.10(-0.21%) |
Dec 12, 2005 | 48.90 | 49.08 | 48.21 | 48.42 | 3,170,532 | -0.47(-0.96%) |
Dec 09, 2005 | 48.64 | 49.03 | 48.29 | 48.89 | 4,023,365 | +0.58(+1.20%) |
Dec 08, 2005 | 48.87 | 48.97 | 48.25 | 48.31 | 3,578,554 | -0.28(-0.57%) |
Dec 07, 2005 | 49.23 | 49.54 | 48.41 | 48.59 | 6,063,954 | -0.20(-0.41%) |
Dec 06, 2005 | 49.26 | 49.42 | 48.68 | 48.79 | 5,492,213 | -0.39(-0.79%) |
Dec 05, 2005 | 49.67 | 50.10 | 49.06 | 49.18 | 4,557,680 | -0.68(-1.36%) |
Dec 02, 2005 | 49.64 | 50.07 | 49.57 | 49.86 | 2,762,191 | +0.08(+0.16%) |
Dec 01, 2005 | 49.46 | 50.13 | 49.44 | 49.77 | 4,453,206 | +0.50(+1.01%) |
Nov 30, 2005 | 49.25 | 49.73 | 49.12 | 49.28 | 4,649,254 | +0.08(+0.17%) |
Nov 29, 2005 | 49.11 | 49.45 | 49.08 | 49.20 | 3,829,547 | +0.09(+0.19%) |
Nov 28, 2005 | 49.28 | 49.32 | 48.93 | 49.10 | 3,611,999 | -0.08(-0.15%) |
Nov 25, 2005 | 49.02 | 49.20 | 48.82 | 49.18 | 1,855,369 | +0.12(+0.24%) |
Nov 23, 2005 | 49.02 | 49.22 | 48.84 | 49.06 | 4,196,480 | -0.09(-0.19%) |
Nov 22, 2005 | 49.67 | 49.81 | 48.76 | 49.15 | 6,504,942 | -0.60(-1.20%) |
Nov 21, 2005 | 49.23 | 49.84 | 49.05 | 49.75 | 4,104,428 | +0.67(+1.37%) |
Nov 18, 2005 | 49.45 | 49.45 | 48.76 | 49.08 | 5,892,591 | +0.57(+1.16%) |
Nov 17, 2005 | 48.54 | 48.63 | 48.09 | 48.51 | 6,307,302 | +0.22(+0.46%) |
Nov 16, 2005 | 49.01 | 49.38 | 48.05 | 48.29 | 7,885,401 | -0.72(-1.47%) |
Nov 15, 2005 | 48.71 | 49.34 | 48.64 | 49.01 | 4,112,869 | +0.27(+0.55%) |
Nov 14, 2005 | 48.57 | 48.88 | 48.49 | 48.74 | 3,671,243 | +0.05(+0.10%) |
Nov 11, 2005 | 48.61 | 48.82 | 48.52 | 48.69 | 3,305,425 | +0.23(+0.48%) |
Nov 10, 2005 | 47.78 | 48.54 | 47.57 | 48.46 | 4,785,898 | +0.68(+1.43%) |
Nov 09, 2005 | 47.70 | 48.14 | 47.61 | 47.78 | 3,845,950 | +0.09(+0.18%) |
Nov 08, 2005 | 47.63 | 47.96 | 47.41 | 47.69 | 3,017,962 | +0.06(+0.13%) |
Nov 07, 2005 | 47.17 | 47.93 | 47.31 | 47.63 | 2,900,588 | +0.45(+0.96%) |
Nov 04, 2005 | 47.31 | 47.66 | 47.02 | 47.17 | 3,943,417 | -0.01(-0.01%) |
Nov 03, 2005 | 47.28 | 47.55 | 46.85 | 47.18 | 4,017,313 | -0.01(-0.01%) |
Nov 02, 2005 | 47.14 | 47.35 | 46.72 | 47.19 | 5,855,483 | +0.18(+0.39%) |
Nov 01, 2005 | 47.41 | 47.41 | 46.79 | 47.01 | 5,954,383 | -0.70(-1.47%) |
Oct 31, 2005 | 47.87 | 48.02 | 47.43 | 47.71 | 5,661,824 | -0.16(-0.34%) |
Oct 28, 2005 | 47.25 | 47.87 | 46.97 | 47.87 | 4,619,632 | +0.90(+1.91%) |
Oct 27, 2005 | 47.36 | 47.66 | 46.94 | 46.97 | 3,073,702 | -0.23(-0.48%) |
Oct 26, 2005 | 47.46 | 47.83 | 47.20 | 47.20 | 3,204,614 | -0.31(-0.66%) |
Oct 25, 2005 | 47.56 | 47.90 | 47.18 | 47.51 | 4,999,306 | +0.07(+0.15%) |
Oct 24, 2005 | 47.34 | 47.49 | 47.08 | 47.44 | 3,783,043 | +0.42(+0.89%) |
Oct 21, 2005 | 46.94 | 47.50 | 46.92 | 47.02 | 4,955,350 | -0.01(-0.01%) |
Oct 20, 2005 | 47.50 | 47.69 | 46.79 | 47.03 | 5,306,835 | -0.47(-0.99%) |
Oct 19, 2005 | 46.92 | 47.50 | 46.55 | 47.50 | 6,661,335 | +0.59(+1.26%) |
Oct 18, 2005 | 46.03 | 47.34 | 45.89 | 46.91 | 11,173,149 | +1.41(+3.09%) |
Oct 17, 2005 | 44.59 | 45.64 | 44.44 | 45.50 | 7,544,268 | +1.10(+2.47%) |
Oct 14, 2005 | 44.13 | 44.44 | 44.00 | 44.41 | 4,086,432 | +0.41(+0.93%) |
Oct 13, 2005 | 44.02 | 44.51 | 43.77 | 44.00 | 5,423,254 | -0.19(-0.44%) |
Oct 12, 2005 | 44.14 | 44.74 | 44.05 | 44.19 | 5,939,731 | -0.11(-0.24%) |
Oct 11, 2005 | 44.74 | 44.77 | 44.17 | 44.30 | 4,556,884 | -0.53(-1.18%) |
Oct 10, 2005 | 45.21 | 45.33 | 44.74 | 44.83 | 3,119,728 | -0.21(-0.47%) |
Oct 07, 2005 | 44.90 | 45.20 | 44.75 | 45.04 | 3,673,950 | +0.39(+0.87%) |
Oct 06, 2005 | 44.81 | 45.06 | 44.26 | 44.65 | 6,244,713 | -0.04(-0.08%) |
Oct 05, 2005 | 44.84 | 45.17 | 44.68 | 44.69 | 5,150,602 | -0.21(-0.46%) |
Oct 04, 2005 | 45.54 | 45.77 | 44.86 | 44.90 | 3,807,250 | -0.65(-1.42%) |
Oct 03, 2005 | 46.00 | 46.23 | 45.49 | 45.54 | 3,409,421 | -0.52(-1.13%) |
Sep 30, 2005 | 45.95 | 46.14 | 45.84 | 46.06 | 2,955,532 | +0.11(+0.25%) |
Sep 29, 2005 | 45.77 | 46.08 | 45.51 | 45.95 | 4,497,480 | +0.31(+0.69%) |
Sep 28, 2005 | 45.96 | 46.25 | 45.35 | 45.64 | 4,873,491 | -0.31(-0.68%) |
Sep 27, 2005 | 45.84 | 46.08 | 45.71 | 45.95 | 3,171,488 | +0.03(+0.07%) |
Sep 26, 2005 | 45.90 | 46.10 | 45.78 | 45.92 | 4,123,061 | +0.36(+0.80%) |
Sep 23, 2005 | 45.55 | 45.81 | 45.36 | 45.55 | 3,474,876 | -0.16(-0.34%) |
Sep 22, 2005 | 45.33 | 45.93 | 45.32 | 45.71 | 3,889,747 | +0.30(+0.65%) |
Sep 21, 2005 | 45.44 | 45.66 | 45.15 | 45.42 | 4,686,202 | -0.01(-0.03%) |
Sep 20, 2005 | 45.45 | 45.82 | 45.33 | 45.43 | 4,243,780 | -0.09(-0.21%) |
Sep 19, 2005 | 45.99 | 46.03 | 45.30 | 45.52 | 4,554,973 | -0.53(-1.16%) |
Sep 16, 2005 | 46.26 | 46.35 | 45.72 | 46.06 | 6,305,868 | +0.03(+0.05%) |
Sep 15, 2005 | 46.16 | 46.33 | 45.74 | 46.03 | 3,269,910 | -0.26(-0.56%) |
Sep 14, 2005 | 46.56 | 46.77 | 46.19 | 46.29 | 3,834,006 | -0.18(-0.38%) |
Sep 13, 2005 | 46.49 | 46.83 | 46.45 | 46.47 | 4,784,465 | -0.14(-0.31%) |
Sep 12, 2005 | 46.30 | 46.79 | 46.15 | 46.61 | 6,264,620 | +0.45(+0.97%) |
Sep 09, 2005 | 46.12 | 46.38 | 45.90 | 46.16 | 4,024,639 | +0.25(+0.55%) |
Sep 08, 2005 | 45.37 | 46.35 | 45.35 | 45.91 | 5,753,717 | -0.41(-0.88%) |
Sep 07, 2005 | 45.73 | 46.65 | 45.65 | 46.32 | 6,111,413 | +0.67(+1.47%) |
Sep 06, 2005 | 45.26 | 45.69 | 45.07 | 45.65 | 5,158,565 | +0.75(+1.68%) |
Sep 02, 2005 | 44.83 | 45.01 | 44.61 | 44.90 | 3,991,673 | +0.40(+0.90%) |
Sep 01, 2005 | 44.83 | 45.05 | 44.34 | 44.49 | 4,762,647 | -0.18(-0.41%) |
Aug 31, 2005 | 44.49 | 44.73 | 44.27 | 44.68 | 4,480,280 | +0.11(+0.24%) |
Aug 30, 2005 | 44.63 | 44.80 | 44.37 | 44.57 | 3,791,324 | -0.06(-0.14%) |
Aug 29, 2005 | 44.27 | 44.81 | 44.21 | 44.63 | 2,966,521 | +0.06(+0.13%) |
Aug 26, 2005 | 44.69 | 44.78 | 44.30 | 44.58 | 4,764,558 | -0.19(-0.43%) |
Aug 25, 2005 | 44.91 | 44.92 | 44.61 | 44.77 | 3,446,369 | -0.01(-0.03%) |
Aug 24, 2005 | 44.41 | 44.97 | 44.23 | 44.78 | 5,949,287 | +0.21(+0.46%) |
Aug 23, 2005 | 45.16 | 45.16 | 44.49 | 44.58 | 5,305,402 | -0.58(-1.29%) |
Aug 22, 2005 | 45.44 | 45.81 | 44.83 | 45.16 | 4,548,761 | -0.09(-0.21%) |
Aug 19, 2005 | 45.31 | 45.77 | 45.17 | 45.25 | 4,656,898 | +0.09(+0.21%) |
Aug 18, 2005 | 45.14 | 45.20 | 44.76 | 45.16 | 4,829,854 | +0.10(+0.22%) |
Aug 17, 2005 | 44.73 | 45.25 | 44.67 | 45.06 | 4,195,047 | +0.06(+0.14%) |
Aug 16, 2005 | 45.36 | 45.40 | 44.99 | 45.00 | 3,956,795 | -0.33(-0.72%) |
Aug 15, 2005 | 45.21 | 45.60 | 44.71 | 45.32 | 5,379,617 | +0.15(+0.33%) |
Aug 12, 2005 | 45.43 | 45.49 | 45.17 | 45.17 | 4,336,947 | -0.26(-0.58%) |
Aug 11, 2005 | 45.35 | 45.49 | 45.10 | 45.44 | 5,552,254 | +0.23(+0.50%) |
Aug 10, 2005 | 45.32 | 45.65 | 45.09 | 45.21 | 8,062,338 | +0.00(+0.00%) |
Aug 09, 2005 | 45.50 | 45.77 | 45.17 | 45.21 | 6,345,683 | -0.21(-0.47%) |
Aug 08, 2005 | 45.76 | 45.97 | 45.21 | 45.42 | 5,967,761 | -0.41(-0.89%) |
Aug 05, 2005 | 46.06 | 46.25 | 45.78 | 45.83 | 4,290,124 | -0.23(-0.49%) |
Aug 04, 2005 | 46.58 | 46.58 | 45.84 | 46.06 | 5,225,454 | -0.53(-1.13%) |
Aug 03, 2005 | 46.81 | 46.94 | 46.41 | 46.58 | 5,336,617 | -0.43(-0.92%) |
Aug 02, 2005 | 47.29 | 47.40 | 46.87 | 47.02 | 3,888,791 | -0.26(-0.56%) |
Aug 01, 2005 | 47.16 | 47.31 | 46.91 | 47.28 | 3,985,939 | +0.19(+0.40%) |
Jul 29, 2005 | 47.01 | 47.29 | 46.73 | 47.09 | 4,886,391 | +0.19(+0.40%) |
Jul 28, 2005 | 46.27 | 46.96 | 46.24 | 46.90 | 5,078,139 | +0.66(+1.43%) |
Jul 27, 2005 | 46.52 | 46.59 | 46.04 | 46.25 | 5,087,535 | -0.08(-0.18%) |
Jul 26, 2005 | 46.86 | 46.86 | 46.33 | 46.33 | 4,242,665 | -0.24(-0.53%) |
Jul 25, 2005 | 46.99 | 47.28 | 46.40 | 46.57 | 4,687,317 | -0.34(-0.72%) |
Jul 22, 2005 | 46.97 | 47.06 | 46.47 | 46.91 | 4,551,628 | +0.10(+0.21%) |
Jul 21, 2005 | 47.17 | 47.34 | 46.63 | 46.81 | 4,459,098 | -0.08(-0.17%) |
Jul 20, 2005 | 46.53 | 46.94 | 46.46 | 46.89 | 4,504,010 | +0.24(+0.53%) |
Jul 19, 2005 | 46.82 | 47.00 | 46.46 | 46.65 | 6,737,302 | -0.15(-0.32%) |
Jul 18, 2005 | 47.38 | 47.81 | 46.64 | 46.80 | 7,375,453 | -0.58(-1.22%) |
Jul 15, 2005 | 47.60 | 48.19 | 47.14 | 47.38 | 5,691,606 | +0.01(+0.03%) |
Jul 14, 2005 | 47.17 | 47.70 | 47.14 | 47.36 | 4,446,039 | +0.19(+0.41%) |
Jul 13, 2005 | 47.16 | 47.36 | 46.79 | 47.17 | 5,254,439 | +0.16(+0.33%) |
Jul 12, 2005 | 47.81 | 47.81 | 47.01 | 47.01 | 5,873,798 | -0.79(-1.66%) |
Jul 11, 2005 | 47.34 | 47.82 | 47.11 | 47.80 | 5,908,357 | +0.71(+1.51%) |
Jul 08, 2005 | 46.40 | 47.24 | 46.21 | 47.09 | 5,327,380 | +0.75(+1.61%) |
Jul 07, 2005 | 45.21 | 46.40 | 44.81 | 46.35 | 5,948,491 | +0.62(+1.35%) |
Jul 06, 2005 | 46.23 | 46.23 | 45.73 | 45.73 | 5,978,272 | -0.50(-1.07%) |
Jul 05, 2005 | 45.86 | 46.38 | 45.84 | 46.23 | 6,369,253 | +0.39(+0.85%) |
Jul 01, 2005 | 45.40 | 45.91 | 44.60 | 45.84 | 14,119,922 | +0.44(+0.97%) |
Jun 30, 2005 | 46.62 | 46.81 | 45.37 | 45.40 | 23,501,722 | -2.35(-4.92%) |
Jun 29, 2005 | 48.39 | 48.40 | 47.70 | 47.75 | 3,557,054 | -0.67(-1.37%) |
Jun 28, 2005 | 47.91 | 48.49 | 47.75 | 48.41 | 4,790,517 | +0.82(+1.73%) |
Jun 27, 2005 | 47.52 | 47.92 | 47.41 | 47.59 | 3,635,410 | +0.19(+0.41%) |
Jun 24, 2005 | 47.56 | 47.92 | 47.28 | 47.39 | 6,376,739 | -0.24(-0.51%) |
Jun 23, 2005 | 49.11 | 49.13 | 47.46 | 47.64 | 7,544,109 | -1.26(-2.58%) |
Jun 22, 2005 | 48.88 | 49.30 | 48.55 | 48.90 | 6,335,013 | +0.43(+0.89%) |
Jun 21, 2005 | 48.60 | 48.97 | 48.35 | 48.47 | 4,494,773 | +0.00(+0.00%) |
Jun 20, 2005 | 48.66 | 48.91 | 48.41 | 48.47 | 3,633,021 | +0.17(+0.35%) |
Jun 17, 2005 | 48.77 | 49.32 | 48.25 | 48.30 | 6,273,857 | +0.16(+0.33%) |
Jun 16, 2005 | 47.80 | 48.34 | 47.56 | 48.14 | 3,656,113 | +0.34(+0.71%) |
Jun 15, 2005 | 48.29 | 48.38 | 47.60 | 47.80 | 4,160,487 | -0.33(-0.69%) |
Jun 14, 2005 | 48.10 | 48.37 | 47.94 | 48.14 | 3,763,613 | +0.36(+0.75%) |
Jun 13, 2005 | 47.70 | 48.32 | 47.47 | 47.78 | 4,071,461 | +0.19(+0.40%) |
Jun 10, 2005 | 48.06 | 48.09 | 47.34 | 47.59 | 4,422,469 | -0.24(-0.51%) |
Jun 09, 2005 | 48.07 | 48.37 | 47.60 | 47.83 | 4,333,284 | -0.24(-0.50%) |
Jun 08, 2005 | 48.30 | 48.33 | 47.95 | 48.07 | 3,253,188 | +0.14(+0.29%) |
Jun 07, 2005 | 48.03 | 48.63 | 47.85 | 47.93 | 4,339,973 | +0.11(+0.24%) |
Jun 06, 2005 | 47.63 | 47.88 | 47.46 | 47.82 | 2,565,825 | +0.10(+0.21%) |
Jun 03, 2005 | 48.09 | 48.25 | 47.56 | 47.72 | 3,671,721 | -0.36(-0.74%) |
Jun 02, 2005 | 48.36 | 48.42 | 47.93 | 48.08 | 3,534,280 | -0.27(-0.56%) |
Jun 01, 2005 | 48.21 | 48.85 | 48.01 | 48.35 | 3,321,988 | +0.22(+0.46%) |
May 31, 2005 | 48.36 | 48.52 | 48.13 | 48.13 | 5,314,480 | -0.21(-0.43%) |
May 27, 2005 | 48.30 | 48.63 | 48.30 | 48.34 | 2,407,521 | +0.00(+0.00%) |
May 26, 2005 | 48.85 | 48.85 | 48.07 | 48.34 | 4,859,476 | -0.05(-0.10%) |
May 25, 2005 | 49.09 | 49.09 | 48.34 | 48.39 | 4,124,495 | -0.71(-1.45%) |
May 24, 2005 | 49.05 | 49.28 | 48.95 | 49.10 | 3,604,832 | -0.21(-0.43%) |
May 23, 2005 | 48.54 | 49.75 | 48.41 | 49.31 | 4,718,054 | +0.92(+1.91%) |
May 20, 2005 | 48.85 | 48.85 | 47.94 | 48.39 | 5,518,650 | -0.50(-1.03%) |
May 19, 2005 | 49.04 | 49.09 | 48.70 | 48.89 | 3,490,802 | -0.15(-0.31%) |
May 18, 2005 | 48.34 | 49.23 | 48.19 | 49.04 | 3,579,032 | +0.68(+1.42%) |
May 17, 2005 | 47.75 | 48.44 | 47.56 | 48.36 | 3,844,995 | +0.37(+0.77%) |
May 16, 2005 | 47.70 | 48.13 | 47.51 | 47.98 | 3,076,569 | +0.51(+1.07%) |
May 13, 2005 | 47.76 | 47.90 | 47.15 | 47.48 | 4,067,002 | -0.11(-0.22%) |
May 12, 2005 | 48.50 | 48.51 | 47.51 | 47.58 | 3,777,150 | -0.76(-1.57%) |
May 11, 2005 | 48.22 | 48.40 | 47.72 | 48.34 | 4,469,132 | +0.24(+0.50%) |
May 10, 2005 | 48.71 | 48.71 | 47.71 | 48.10 | 6,158,394 | -0.70(-1.44%) |
May 09, 2005 | 48.46 | 48.81 | 48.22 | 48.81 | 3,680,002 | +0.25(+0.52%) |
May 06, 2005 | 48.71 | 49.13 | 48.46 | 48.56 | 3,640,984 | -0.09(-0.18%) |
May 05, 2005 | 48.57 | 48.95 | 48.41 | 48.64 | 4,141,058 | +0.08(+0.16%) |
May 04, 2005 | 48.16 | 48.74 | 47.83 | 48.57 | 4,798,639 | +0.37(+0.77%) |
May 03, 2005 | 48.25 | 48.53 | 47.89 | 48.20 | 5,003,287 | -0.08(-0.16%) |
May 02, 2005 | 48.02 | 48.44 | 47.88 | 48.27 | 4,514,202 | +0.26(+0.54%) |
Apr 29, 2005 | 47.54 | 48.10 | 47.06 | 48.02 | 4,707,384 | +0.78(+1.65%) |
Apr 28, 2005 | 47.66 | 47.73 | 47.16 | 47.24 | 5,117,635 | -0.86(-1.79%) |
Apr 27, 2005 | 47.64 | 48.25 | 47.26 | 48.10 | 4,379,947 | +0.30(+0.62%) |
Apr 26, 2005 | 48.68 | 48.87 | 47.80 | 47.80 | 4,339,654 | -0.87(-1.78%) |
Apr 25, 2005 | 48.77 | 49.12 | 48.48 | 48.67 | 3,919,847 | +0.28(+0.58%) |
Apr 22, 2005 | 48.92 | 48.93 | 47.96 | 48.39 | 4,325,161 | -0.52(-1.07%) |
Apr 21, 2005 | 48.29 | 49.11 | 47.92 | 48.91 | 5,825,383 | +1.25(+2.62%) |
Apr 20, 2005 | 48.46 | 48.73 | 47.41 | 47.66 | 7,838,260 | -0.65(-1.34%) |
Apr 19, 2005 | 48.03 | 49.10 | 48.03 | 48.30 | 11,386,875 | +0.65(+1.36%) |
Apr 18, 2005 | 50.23 | 50.24 | 47.33 | 47.66 | 21,080,664 | -3.11(-6.13%) |
Apr 15, 2005 | 51.73 | 51.79 | 50.55 | 50.77 | 7,383,735 | -0.95(-1.85%) |
Apr 14, 2005 | 52.68 | 52.70 | 51.59 | 51.73 | 5,106,806 | -1.16(-2.18%) |
Apr 13, 2005 | 53.35 | 53.59 | 52.62 | 52.88 | 3,654,362 | -0.65(-1.21%) |
Apr 12, 2005 | 52.89 | 53.67 | 52.45 | 53.53 | 3,674,110 | +0.49(+0.92%) |
Apr 11, 2005 | 53.22 | 53.30 | 52.86 | 53.04 | 2,529,036 | -0.05(-0.09%) |
Apr 08, 2005 | 53.37 | 53.59 | 53.06 | 53.09 | 2,644,817 | -0.38(-0.72%) |
Apr 07, 2005 | 53.43 | 53.62 | 53.24 | 53.47 | 3,395,247 | +0.21(+0.40%) |
Apr 06, 2005 | 53.37 | 53.76 | 53.22 | 53.26 | 3,716,313 | +0.22(+0.41%) |
Apr 05, 2005 | 53.17 | 53.37 | 52.65 | 53.04 | 4,559,910 | -0.14(-0.27%) |
Apr 04, 2005 | 53.52 | 53.64 | 53.10 | 53.18 | 3,899,780 | -0.26(-0.49%) |
Apr 01, 2005 | 54.00 | 54.13 | 53.42 | 53.45 | 3,652,928 | -0.36(-0.67%) |
Mar 31, 2005 | 53.97 | 54.37 | 53.73 | 53.81 | 4,155,710 | -0.18(-0.34%) |
Mar 30, 2005 | 53.28 | 54.05 | 53.28 | 53.99 | 3,183,591 | +0.84(+1.57%) |
Mar 29, 2005 | 53.49 | 54.04 | 53.12 | 53.15 | 4,383,928 | -0.33(-0.61%) |
Mar 28, 2005 | 53.55 | 53.85 | 53.45 | 53.48 | 2,486,514 | -0.07(-0.13%) |
Mar 24, 2005 | 53.53 | 53.78 | 53.30 | 53.55 | 2,936,102 | +0.13(+0.25%) |
Mar 23, 2005 | 53.47 | 53.69 | 53.13 | 53.42 | 3,768,550 | -0.19(-0.36%) |
Mar 22, 2005 | 53.67 | 54.44 | 53.59 | 53.61 | 3,323,262 | -0.18(-0.34%) |
Mar 21, 2005 | 54.00 | 54.13 | 53.57 | 53.79 | 2,699,921 | -0.31(-0.57%) |
Mar 18, 2005 | 54.25 | 54.66 | 53.72 | 54.10 | 8,384,838 | +0.12(+0.22%) |
Mar 17, 2005 | 53.92 | 54.29 | 53.64 | 53.98 | 3,178,495 | -0.02(-0.03%) |
Mar 16, 2005 | 53.78 | 54.56 | 53.78 | 54.00 | 4,393,802 | +0.09(+0.16%) |
Mar 15, 2005 | 54.00 | 54.48 | 53.91 | 53.91 | 3,502,588 | -0.03(-0.05%) |
Mar 14, 2005 | 53.84 | 54.31 | 53.54 | 53.94 | 4,108,410 | +0.17(+0.32%) |
Mar 11, 2005 | 54.41 | 54.62 | 53.69 | 53.77 | 3,816,169 | -0.64(-1.18%) |
Mar 10, 2005 | 54.06 | 54.49 | 53.52 | 54.41 | 4,018,906 | +0.33(+0.62%) |
Mar 09, 2005 | 54.13 | 54.51 | 54.03 | 54.08 | 4,083,087 | -0.16(-0.30%) |
Mar 08, 2005 | 54.26 | 54.55 | 54.06 | 54.24 | 4,295,221 | -0.21(-0.38%) |
Mar 07, 2005 | 54.29 | 54.91 | 54.22 | 54.45 | 5,765,024 | +0.16(+0.29%) |
Mar 04, 2005 | 53.50 | 54.43 | 53.44 | 54.29 | 4,629,347 | +0.98(+1.84%) |
Mar 03, 2005 | 53.35 | 53.35 | 52.44 | 53.31 | 3,842,765 | +0.21(+0.40%) |
Mar 02, 2005 | 53.00 | 53.43 | 52.76 | 53.10 | 3,475,673 | +0.06(+0.11%) |
Mar 01, 2005 | 52.71 | 53.37 | 52.53 | 53.04 | 3,646,876 | +0.33(+0.63%) |
Feb 28, 2005 | 53.12 | 53.15 | 52.58 | 52.71 | 3,445,254 | -0.41(-0.78%) |
Feb 25, 2005 | 52.87 | 53.30 | 52.55 | 53.12 | 3,586,676 | +0.21(+0.39%) |
Feb 24, 2005 | 52.61 | 52.91 | 52.10 | 52.91 | 4,287,576 | +0.22(+0.42%) |
Feb 23, 2005 | 52.54 | 52.93 | 52.37 | 52.69 | 4,902,635 | -0.09(-0.17%) |
Feb 22, 2005 | 53.62 | 53.91 | 52.65 | 52.78 | 4,760,895 | -0.94(-1.74%) |
Feb 18, 2005 | 53.86 | 54.31 | 53.69 | 53.72 | 4,709,454 | -0.10(-0.19%) |
Feb 17, 2005 | 54.30 | 54.50 | 53.82 | 53.82 | 4,640,335 | -0.68(-1.26%) |
Feb 16, 2005 | 53.69 | 54.62 | 53.60 | 54.50 | 4,717,735 | +0.51(+0.94%) |
Feb 15, 2005 | 53.37 | 54.04 | 53.20 | 53.99 | 5,977,954 | +0.87(+1.63%) |
Feb 14, 2005 | 53.04 | 53.34 | 52.84 | 53.13 | 3,205,091 | +0.36(+0.68%) |
Feb 11, 2005 | 52.73 | 53.07 | 52.27 | 52.77 | 4,105,861 | +0.09(+0.17%) |
Feb 10, 2005 | 52.36 | 52.79 | 52.34 | 52.68 | 3,050,291 | +0.35(+0.66%) |
Feb 09, 2005 | 52.96 | 52.98 | 52.24 | 52.34 | 2,836,088 | -0.62(-1.17%) |
Feb 08, 2005 | 52.46 | 53.12 | 52.29 | 52.96 | 3,217,036 | +0.29(+0.55%) |
Feb 07, 2005 | 52.78 | 53.06 | 52.59 | 52.67 | 2,731,614 | -0.13(-0.24%) |
Feb 04, 2005 | 52.46 | 52.88 | 52.38 | 52.79 | 3,903,921 | +0.46(+0.89%) |
Feb 03, 2005 | 52.37 | 52.54 | 52.08 | 52.33 | 3,685,895 | +0.00(+0.00%) |
Feb 02, 2005 | 52.60 | 52.61 | 52.25 | 52.33 | 4,631,258 | -0.46(-0.88%) |
Feb 01, 2005 | 52.96 | 53.18 | 52.62 | 52.79 | 4,794,021 | -0.18(-0.33%) |
Jan 31, 2005 | 52.49 | 53.06 | 52.49 | 52.97 | 4,460,373 | +0.70(+1.33%) |
Jan 28, 2005 | 52.05 | 52.37 | 51.98 | 52.27 | 3,259,399 | +0.23(+0.43%) |
Jan 27, 2005 | 52.12 | 52.43 | 51.76 | 52.05 | 4,083,565 | -0.33(-0.64%) |
Jan 26, 2005 | 52.10 | 52.69 | 52.10 | 52.38 | 4,649,572 | +0.38(+0.72%) |
Jan 25, 2005 | 51.58 | 52.13 | 51.49 | 52.00 | 5,542,857 | +0.75(+1.47%) |
Jan 24, 2005 | 51.17 | 51.46 | 50.73 | 51.25 | 6,444,105 | +0.22(+0.43%) |
Jan 21, 2005 | 51.96 | 52.19 | 50.97 | 51.03 | 6,783,646 | -1.05(-2.03%) |
Jan 20, 2005 | 51.93 | 52.46 | 51.54 | 52.08 | 5,150,443 | +0.49(+0.95%) |
Jan 19, 2005 | 51.80 | 51.98 | 51.55 | 51.60 | 7,768,664 | +0.09(+0.18%) |
Jan 18, 2005 | 52.74 | 53.37 | 51.25 | 51.50 | 11,405,189 | -1.22(-2.32%) |
Jan 14, 2005 | 52.61 | 52.90 | 52.18 | 52.73 | 4,908,687 | +0.11(+0.21%) |
Jan 13, 2005 | 53.16 | 53.69 | 52.44 | 52.61 | 6,644,931 | -0.73(-1.38%) |
Jan 12, 2005 | 53.11 | 53.37 | 52.74 | 53.35 | 6,662,609 | +0.16(+0.30%) |
Jan 11, 2005 | 52.71 | 53.37 | 52.65 | 53.19 | 7,576,120 | +0.48(+0.92%) |
Jan 10, 2005 | 51.68 | 52.93 | 51.68 | 52.71 | 6,917,742 | +1.03(+1.99%) |
Jan 07, 2005 | 51.17 | 51.99 | 51.02 | 51.68 | 5,244,406 | +0.53(+1.03%) |
Jan 06, 2005 | 50.79 | 51.74 | 50.75 | 51.15 | 4,800,869 | +0.46(+0.90%) |
Jan 05, 2005 | 51.30 | 51.46 | 50.69 | 50.69 | 4,611,032 | -0.63(-1.22%) |
Jan 04, 2005 | 51.74 | 52.13 | 51.28 | 51.32 | 5,804,361 | -0.42(-0.81%) |