Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.32 | 41.53 | 40.81 | 40.81 | 6,141,436 | -0.45(-1.09%) |
Nov 29, 2005 | 41.41 | 41.80 | 40.96 | 41.26 | 5,654,633 | -0.14(-0.35%) |
Nov 28, 2005 | 43.29 | 43.29 | 41.29 | 41.40 | 4,806,766 | -2.04(-4.71%) |
Nov 25, 2005 | 43.24 | 43.48 | 43.17 | 43.44 | 951,530 | +0.44(+1.03%) |
Nov 23, 2005 | 43.22 | 43.60 | 42.60 | 43.00 | 3,120,950 | -0.38(-0.86%) |
Nov 22, 2005 | 43.38 | 43.58 | 42.84 | 43.38 | 3,712,057 | +0.61(+1.43%) |
Nov 21, 2005 | 41.82 | 42.76 | 41.54 | 42.76 | 4,621,995 | +1.48(+3.59%) |
Nov 18, 2005 | 41.88 | 41.88 | 40.87 | 41.28 | 4,303,325 | -0.10(-0.24%) |
Nov 17, 2005 | 42.29 | 42.38 | 41.01 | 41.38 | 5,871,079 | -0.36(-0.87%) |
Nov 16, 2005 | 40.94 | 41.79 | 40.72 | 41.74 | 4,992,177 | +1.06(+2.61%) |
Nov 15, 2005 | 40.38 | 41.73 | 40.38 | 40.68 | 4,749,655 | +0.30(+0.74%) |
Nov 14, 2005 | 40.66 | 41.48 | 40.12 | 40.38 | 5,441,386 | -0.09(-0.22%) |
Nov 11, 2005 | 40.26 | 40.63 | 39.73 | 40.47 | 5,852,362 | +0.21(+0.53%) |
Nov 10, 2005 | 40.82 | 40.95 | 39.38 | 40.26 | 7,836,530 | -1.11(-2.69%) |
Nov 09, 2005 | 41.69 | 42.66 | 40.94 | 41.37 | 5,332,603 | -0.32(-0.76%) |
Nov 08, 2005 | 40.98 | 42.16 | 40.71 | 41.69 | 4,158,067 | +0.49(+1.20%) |
Nov 07, 2005 | 41.76 | 41.76 | 40.85 | 41.19 | 5,405,232 | -0.56(-1.35%) |
Nov 04, 2005 | 42.48 | 42.48 | 41.29 | 41.76 | 7,470,348 | -0.71(-1.68%) |
Nov 03, 2005 | 42.44 | 42.84 | 41.91 | 42.47 | 7,453,390 | +0.69(+1.65%) |
Nov 02, 2005 | 41.07 | 41.88 | 40.94 | 41.78 | 7,359,485 | +1.55(+3.85%) |
Nov 01, 2005 | 39.90 | 40.51 | 39.58 | 40.23 | 5,758,616 | +0.33(+0.83%) |
Oct 31, 2005 | 39.38 | 40.30 | 39.38 | 39.90 | 8,136,803 | +0.54(+1.37%) |
Oct 28, 2005 | 37.87 | 39.56 | 37.59 | 39.36 | 7,247,023 | +1.49(+3.95%) |
Oct 27, 2005 | 39.18 | 39.37 | 37.66 | 37.87 | 7,069,771 | -1.31(-3.34%) |
Oct 26, 2005 | 40.43 | 41.19 | 39.01 | 39.17 | 8,322,694 | -1.25(-3.09%) |
Oct 25, 2005 | 39.44 | 40.73 | 39.44 | 40.43 | 6,751,741 | +1.08(+2.73%) |
Oct 24, 2005 | 37.31 | 39.35 | 37.11 | 39.35 | 7,941,954 | +1.83(+4.86%) |
Oct 21, 2005 | 37.66 | 38.69 | 37.51 | 37.52 | 8,911,082 | -0.45(-1.19%) |
Oct 20, 2005 | 39.66 | 39.73 | 37.26 | 37.97 | 8,755,266 | -1.81(-4.56%) |
Oct 19, 2005 | 39.07 | 39.88 | 37.82 | 39.79 | 8,903,403 | +0.74(+1.91%) |
Oct 18, 2005 | 40.63 | 41.03 | 38.95 | 39.04 | 7,881,163 | -1.64(-4.03%) |
Oct 17, 2005 | 40.88 | 41.26 | 40.41 | 40.68 | 6,308,130 | +0.38(+0.93%) |
Oct 14, 2005 | 39.69 | 40.60 | 38.92 | 40.31 | 7,338,688 | +0.56(+1.40%) |
Oct 13, 2005 | 40.82 | 41.07 | 38.82 | 39.75 | 10,005,950 | -1.33(-3.23%) |
Oct 12, 2005 | 42.33 | 42.51 | 40.88 | 41.08 | 5,846,603 | -1.40(-3.30%) |
Oct 11, 2005 | 41.66 | 42.84 | 41.66 | 42.48 | 5,429,068 | +1.23(+2.97%) |
Oct 10, 2005 | 41.61 | 41.69 | 40.74 | 41.25 | 4,591,119 | -0.36(-0.86%) |
Oct 07, 2005 | 41.57 | 42.28 | 41.38 | 41.61 | 7,207,509 | +0.53(+1.28%) |
Oct 06, 2005 | 42.51 | 42.51 | 40.01 | 41.08 | 12,432,290 | -2.13(-4.92%) |
Oct 05, 2005 | 44.97 | 45.42 | 42.95 | 43.21 | 8,032,980 | -1.62(-3.61%) |
Oct 04, 2005 | 46.35 | 46.48 | 44.83 | 44.83 | 5,976,182 | -2.15(-4.58%) |
Oct 03, 2005 | 47.19 | 47.48 | 46.66 | 46.98 | 3,969,617 | -0.04(-0.09%) |
Sep 30, 2005 | 47.92 | 47.92 | 46.85 | 47.02 | 3,617,992 | -0.90(-1.88%) |
Sep 29, 2005 | 47.82 | 48.23 | 47.49 | 47.92 | 3,992,493 | +0.27(+0.56%) |
Sep 28, 2005 | 47.11 | 47.81 | 46.28 | 47.65 | 3,739,413 | +0.55(+1.17%) |
Sep 27, 2005 | 46.82 | 47.23 | 46.27 | 47.10 | 3,904,187 | -0.23(-0.48%) |
Sep 26, 2005 | 46.17 | 47.71 | 45.74 | 47.33 | 4,231,176 | +1.16(+2.50%) |
Sep 23, 2005 | 46.17 | 47.23 | 45.86 | 46.17 | 4,299,645 | -1.18(-2.48%) |
Sep 22, 2005 | 48.45 | 48.83 | 46.30 | 47.34 | 6,199,987 | -0.95(-1.97%) |
Sep 21, 2005 | 48.35 | 48.85 | 47.82 | 48.30 | 5,567,286 | +1.04(+2.20%) |
Sep 20, 2005 | 47.19 | 47.99 | 46.73 | 47.26 | 5,613,679 | -0.63(-1.31%) |
Sep 19, 2005 | 47.88 | 48.32 | 46.88 | 47.88 | 5,716,223 | +1.99(+4.33%) |
Sep 16, 2005 | 45.60 | 45.94 | 45.03 | 45.89 | 6,542,973 | +0.83(+1.83%) |
Sep 15, 2005 | 44.79 | 45.13 | 44.38 | 45.07 | 4,876,355 | +0.69(+1.55%) |
Sep 14, 2005 | 44.11 | 44.64 | 43.96 | 44.38 | 4,927,867 | +0.43(+0.98%) |
Sep 13, 2005 | 44.19 | 44.32 | 43.71 | 43.95 | 5,333,243 | +0.14(+0.33%) |
Sep 12, 2005 | 44.69 | 44.79 | 43.62 | 43.81 | 4,287,487 | -1.11(-2.48%) |
Sep 09, 2005 | 44.51 | 44.95 | 44.37 | 44.92 | 3,629,350 | +0.81(+1.84%) |
Sep 08, 2005 | 44.01 | 44.44 | 43.80 | 44.11 | 4,357,236 | +0.32(+0.73%) |
Sep 07, 2005 | 43.98 | 44.31 | 43.67 | 43.79 | 4,965,141 | -0.38(-0.86%) |
Sep 06, 2005 | 44.03 | 44.60 | 43.44 | 44.17 | 4,663,268 | +0.14(+0.33%) |
Sep 02, 2005 | 44.48 | 44.48 | 43.76 | 44.03 | 4,186,383 | -0.68(-1.52%) |
Sep 01, 2005 | 45.02 | 45.34 | 43.21 | 44.71 | 9,852,854 | -0.06(-0.14%) |
Aug 31, 2005 | 44.48 | 44.98 | 43.95 | 44.77 | 7,480,426 | +0.54(+1.22%) |
Aug 30, 2005 | 43.78 | 44.38 | 43.77 | 44.23 | 5,203,823 | +0.64(+1.48%) |
Aug 29, 2005 | 43.68 | 44.92 | 43.20 | 43.59 | 4,986,098 | -0.07(-0.16%) |
Aug 26, 2005 | 44.26 | 44.48 | 43.44 | 43.66 | 3,049,441 | -0.55(-1.24%) |
Aug 25, 2005 | 44.16 | 44.43 | 43.93 | 44.21 | 3,461,537 | -0.03(-0.06%) |
Aug 24, 2005 | 43.76 | 44.35 | 43.46 | 44.23 | 5,440,586 | +0.84(+1.93%) |
Aug 23, 2005 | 43.34 | 43.60 | 42.54 | 43.39 | 3,763,249 | +0.38(+0.87%) |
Aug 22, 2005 | 43.49 | 43.79 | 42.75 | 43.02 | 3,988,334 | +0.01(+0.03%) |
Aug 19, 2005 | 42.48 | 43.28 | 42.48 | 43.01 | 3,256,609 | +0.88(+2.08%) |
Aug 18, 2005 | 42.13 | 42.82 | 41.55 | 42.13 | 4,302,205 | -0.02(-0.04%) |
Aug 17, 2005 | 43.41 | 44.18 | 42.04 | 42.15 | 5,347,321 | -1.16(-2.67%) |
Aug 16, 2005 | 44.60 | 44.64 | 43.30 | 43.31 | 3,692,700 | -1.14(-2.56%) |
Aug 15, 2005 | 45.18 | 45.19 | 44.40 | 44.44 | 2,489,529 | -0.77(-1.70%) |
Aug 12, 2005 | 45.48 | 45.48 | 44.64 | 45.21 | 2,783,563 | +0.05(+0.11%) |
Aug 11, 2005 | 44.85 | 45.54 | 44.59 | 45.16 | 4,081,279 | +0.20(+0.44%) |
Aug 10, 2005 | 43.88 | 44.96 | 43.76 | 44.96 | 4,528,089 | +1.56(+3.59%) |
Aug 09, 2005 | 43.82 | 43.86 | 43.22 | 43.41 | 3,022,565 | -0.15(-0.34%) |
Aug 08, 2005 | 43.60 | 44.35 | 43.46 | 43.56 | 4,283,968 | +0.78(+1.83%) |
Aug 05, 2005 | 43.13 | 43.19 | 42.33 | 42.78 | 2,928,020 | -0.36(-0.83%) |
Aug 04, 2005 | 43.13 | 43.73 | 43.09 | 43.13 | 2,992,010 | +0.04(+0.10%) |
Aug 03, 2005 | 43.91 | 44.08 | 42.83 | 43.09 | 4,023,368 | -0.67(-1.53%) |
Aug 02, 2005 | 43.60 | 43.83 | 43.15 | 43.76 | 3,706,138 | +0.74(+1.73%) |
Aug 01, 2005 | 43.29 | 43.38 | 43.00 | 43.01 | 3,245,410 | +0.26(+0.60%) |
Jul 29, 2005 | 43.76 | 43.82 | 42.60 | 42.76 | 4,121,273 | -0.96(-2.20%) |
Jul 28, 2005 | 43.94 | 44.21 | 42.35 | 43.72 | 5,559,128 | -0.34(-0.78%) |
Jul 27, 2005 | 43.76 | 44.15 | 42.94 | 44.06 | 3,765,169 | +0.42(+0.96%) |
Jul 26, 2005 | 43.73 | 44.21 | 43.61 | 43.64 | 3,477,374 | -0.56(-1.27%) |
Jul 25, 2005 | 43.64 | 44.53 | 43.25 | 44.21 | 5,224,940 | +0.48(+1.10%) |
Jul 22, 2005 | 42.35 | 43.81 | 42.28 | 43.73 | 5,531,132 | +2.41(+5.84%) |
Jul 21, 2005 | 42.03 | 42.13 | 40.94 | 41.31 | 3,022,245 | -0.62(-1.48%) |
Jul 20, 2005 | 41.68 | 42.03 | 40.90 | 41.93 | 4,084,639 | +0.22(+0.52%) |
Jul 19, 2005 | 41.44 | 41.77 | 41.24 | 41.71 | 3,979,055 | +0.51(+1.24%) |
Jul 18, 2005 | 41.66 | 41.68 | 40.86 | 41.20 | 3,147,186 | -0.57(-1.36%) |
Jul 15, 2005 | 42.01 | 42.50 | 41.35 | 41.77 | 3,375,310 | -0.04(-0.10%) |
Jul 14, 2005 | 43.60 | 43.88 | 41.69 | 41.81 | 5,497,377 | -1.79(-4.11%) |
Jul 13, 2005 | 44.04 | 44.21 | 43.13 | 43.61 | 3,357,393 | -0.33(-0.75%) |
Jul 12, 2005 | 43.57 | 44.29 | 43.44 | 43.94 | 3,844,996 | +0.32(+0.75%) |
Jul 11, 2005 | 43.18 | 43.68 | 42.63 | 43.61 | 3,651,747 | +0.24(+0.56%) |
Jul 08, 2005 | 43.56 | 44.00 | 42.90 | 43.37 | 5,360,599 | -0.15(-0.34%) |
Jul 07, 2005 | 42.48 | 43.66 | 42.21 | 43.52 | 4,254,692 | +0.74(+1.72%) |
Jul 06, 2005 | 43.53 | 44.07 | 42.54 | 42.78 | 4,951,543 | -0.56(-1.28%) |
Jul 05, 2005 | 42.34 | 43.44 | 42.13 | 43.34 | 5,741,339 | +1.52(+3.63%) |
Jul 01, 2005 | 40.69 | 41.84 | 40.54 | 41.82 | 3,500,570 | +1.44(+3.56%) |
Jun 30, 2005 | 40.44 | 41.32 | 40.22 | 40.38 | 3,206,217 | -0.05(-0.12%) |
Jun 29, 2005 | 40.36 | 40.88 | 39.85 | 40.43 | 2,938,099 | +0.07(+0.17%) |
Jun 28, 2005 | 41.66 | 41.66 | 40.33 | 40.36 | 4,272,130 | -1.30(-3.12%) |
Jun 27, 2005 | 41.23 | 42.07 | 41.23 | 41.66 | 3,251,969 | +0.63(+1.52%) |
Jun 24, 2005 | 41.63 | 41.81 | 40.94 | 41.04 | 2,356,910 | -0.26(-0.62%) |
Jun 23, 2005 | 41.30 | 42.34 | 41.17 | 41.29 | 3,071,838 | +0.07(+0.18%) |
Jun 22, 2005 | 41.21 | 41.56 | 40.76 | 41.22 | 4,495,934 | +0.14(+0.35%) |
Jun 21, 2005 | 42.19 | 42.38 | 41.04 | 41.08 | 5,228,140 | -1.41(-3.31%) |
Jun 20, 2005 | 41.88 | 42.50 | 41.82 | 42.48 | 6,170,712 | +0.83(+2.00%) |
Jun 17, 2005 | 41.10 | 41.66 | 40.75 | 41.65 | 6,093,924 | +1.06(+2.60%) |
Jun 16, 2005 | 40.31 | 40.61 | 40.13 | 40.59 | 2,743,249 | +0.51(+1.28%) |
Jun 15, 2005 | 40.07 | 40.29 | 39.83 | 40.08 | 3,971,537 | +0.41(+1.02%) |
Jun 14, 2005 | 39.19 | 39.76 | 38.86 | 39.67 | 3,368,911 | +0.37(+0.94%) |
Jun 13, 2005 | 38.69 | 39.34 | 38.48 | 39.31 | 2,427,299 | +0.34(+0.87%) |
Jun 10, 2005 | 38.71 | 39.07 | 38.49 | 38.97 | 2,977,932 | +0.09(+0.24%) |
Jun 09, 2005 | 37.94 | 38.92 | 37.73 | 38.87 | 4,390,351 | +1.08(+2.86%) |
Jun 08, 2005 | 37.51 | 38.61 | 37.50 | 37.79 | 4,734,137 | +0.27(+0.73%) |
Jun 07, 2005 | 37.94 | 38.31 | 37.45 | 37.52 | 3,686,941 | -0.42(-1.10%) |
Jun 06, 2005 | 37.71 | 38.01 | 37.51 | 37.94 | 2,952,176 | +0.41(+1.10%) |
Jun 03, 2005 | 37.35 | 37.86 | 37.26 | 37.52 | 2,481,530 | +0.39(+1.06%) |
Jun 02, 2005 | 37.42 | 37.60 | 36.89 | 37.13 | 3,039,203 | -0.29(-0.77%) |
Jun 01, 2005 | 37.19 | 37.66 | 36.99 | 37.42 | 3,312,120 | +0.69(+1.87%) |
May 31, 2005 | 36.57 | 36.79 | 36.27 | 36.73 | 4,036,486 | -0.22(-0.59%) |
May 27, 2005 | 36.31 | 37.00 | 36.22 | 36.95 | 2,718,613 | +0.81(+2.23%) |
May 26, 2005 | 36.13 | 36.21 | 35.75 | 36.14 | 2,792,522 | +0.31(+0.85%) |
May 25, 2005 | 35.69 | 36.09 | 35.14 | 35.84 | 4,074,880 | +0.26(+0.74%) |
May 24, 2005 | 34.85 | 35.60 | 34.76 | 35.57 | 4,121,913 | +0.66(+1.90%) |
May 23, 2005 | 34.39 | 35.12 | 34.34 | 34.91 | 4,389,391 | +0.52(+1.51%) |
May 20, 2005 | 34.51 | 34.76 | 34.23 | 34.39 | 3,505,530 | -0.05(-0.15%) |
May 19, 2005 | 33.77 | 34.51 | 33.71 | 34.44 | 2,974,093 | +0.68(+2.02%) |
May 18, 2005 | 34.41 | 34.69 | 33.51 | 33.76 | 4,093,277 | -0.34(-0.99%) |
May 17, 2005 | 33.29 | 34.15 | 33.13 | 34.10 | 4,270,690 | +0.77(+2.31%) |
May 16, 2005 | 33.01 | 33.37 | 32.21 | 33.33 | 4,863,397 | +0.32(+0.98%) |
May 13, 2005 | 33.56 | 33.77 | 32.71 | 33.01 | 6,387,798 | -0.54(-1.62%) |
May 12, 2005 | 36.29 | 36.29 | 33.40 | 33.55 | 6,740,862 | -2.03(-5.71%) |
May 11, 2005 | 35.06 | 35.58 | 35.02 | 35.58 | 4,244,454 | +0.53(+1.50%) |
May 10, 2005 | 35.79 | 35.80 | 34.92 | 35.06 | 2,891,546 | -0.81(-2.25%) |
May 09, 2005 | 35.61 | 35.86 | 35.37 | 35.86 | 2,642,785 | +0.48(+1.34%) |
May 06, 2005 | 35.78 | 35.91 | 35.33 | 35.39 | 4,662,468 | -0.07(-0.21%) |
May 05, 2005 | 35.29 | 35.69 | 35.08 | 35.46 | 5,084,162 | +0.52(+1.48%) |
May 04, 2005 | 34.44 | 34.94 | 33.89 | 34.94 | 7,983,227 | +0.17(+0.49%) |
May 03, 2005 | 35.68 | 35.69 | 34.64 | 34.77 | 5,373,717 | -0.98(-2.73%) |
May 02, 2005 | 35.01 | 35.81 | 34.69 | 35.75 | 4,559,444 | +0.56(+1.60%) |
Apr 29, 2005 | 35.67 | 35.92 | 34.89 | 35.19 | 4,577,042 | -0.21(-0.58%) |
Apr 28, 2005 | 35.16 | 35.49 | 34.82 | 35.39 | 5,330,843 | -0.69(-1.91%) |
Apr 27, 2005 | 36.57 | 36.86 | 35.69 | 36.08 | 4,517,531 | -0.78(-2.10%) |
Apr 26, 2005 | 37.51 | 37.56 | 36.85 | 36.86 | 2,878,268 | -0.65(-1.73%) |
Apr 25, 2005 | 37.51 | 37.58 | 37.01 | 37.51 | 3,495,291 | +0.69(+1.87%) |
Apr 22, 2005 | 36.96 | 37.19 | 36.39 | 36.82 | 4,059,523 | -0.14(-0.37%) |
Apr 21, 2005 | 35.97 | 36.99 | 35.87 | 36.96 | 4,079,680 | +1.14(+3.19%) |
Apr 20, 2005 | 36.76 | 37.32 | 35.73 | 35.81 | 4,386,192 | -0.84(-2.29%) |
Apr 19, 2005 | 36.57 | 36.91 | 36.38 | 36.65 | 4,963,221 | +0.79(+2.20%) |
Apr 18, 2005 | 34.76 | 35.88 | 34.42 | 35.86 | 4,805,326 | +1.13(+3.24%) |
Apr 15, 2005 | 36.41 | 36.51 | 34.44 | 34.74 | 5,647,914 | -1.67(-4.58%) |
Apr 14, 2005 | 36.57 | 37.01 | 36.26 | 36.41 | 5,276,292 | +0.36(+1.01%) |
Apr 13, 2005 | 36.94 | 37.07 | 35.88 | 36.04 | 5,599,601 | -1.10(-2.96%) |
Apr 12, 2005 | 37.84 | 38.31 | 37.04 | 37.14 | 5,646,154 | -0.90(-2.37%) |
Apr 11, 2005 | 37.51 | 38.12 | 37.34 | 38.04 | 4,208,620 | +0.19(+0.50%) |
Apr 08, 2005 | 38.81 | 38.97 | 37.81 | 37.86 | 4,199,821 | -0.96(-2.46%) |
Apr 07, 2005 | 40.01 | 40.24 | 38.41 | 38.81 | 4,498,174 | -0.79(-1.99%) |
Apr 06, 2005 | 38.92 | 39.82 | 38.84 | 39.60 | 3,602,954 | +0.51(+1.31%) |
Apr 05, 2005 | 39.43 | 39.67 | 38.82 | 39.09 | 4,150,868 | -0.50(-1.26%) |
Apr 04, 2005 | 39.88 | 40.56 | 39.08 | 39.59 | 5,798,290 | +0.37(+0.94%) |
Apr 01, 2005 | 38.59 | 39.31 | 38.45 | 39.22 | 5,104,799 | +0.94(+2.47%) |
Mar 31, 2005 | 37.26 | 38.38 | 37.26 | 38.27 | 4,231,976 | +1.15(+3.10%) |
Mar 30, 2005 | 36.97 | 37.12 | 35.99 | 37.12 | 4,932,666 | +0.53(+1.43%) |
Mar 29, 2005 | 37.19 | 37.86 | 36.57 | 36.60 | 3,982,095 | -0.59(-1.60%) |
Mar 28, 2005 | 37.30 | 37.54 | 36.98 | 37.19 | 4,143,830 | -0.10(-0.27%) |
Mar 24, 2005 | 37.51 | 38.19 | 36.88 | 37.29 | 4,916,828 | -0.02(-0.07%) |
Mar 23, 2005 | 38.29 | 38.30 | 37.08 | 37.32 | 6,072,647 | -1.32(-3.41%) |
Mar 22, 2005 | 39.43 | 39.70 | 38.59 | 38.64 | 3,849,956 | -0.51(-1.31%) |
Mar 21, 2005 | 39.31 | 39.71 | 38.72 | 39.15 | 4,096,797 | -0.31(-0.79%) |
Mar 18, 2005 | 39.21 | 39.84 | 39.13 | 39.46 | 4,711,741 | +0.34(+0.88%) |
Mar 17, 2005 | 38.82 | 39.21 | 38.41 | 39.12 | 3,796,044 | +0.71(+1.84%) |
Mar 16, 2005 | 38.34 | 39.13 | 37.96 | 38.41 | 4,416,587 | +0.01(+0.02%) |
Mar 15, 2005 | 38.95 | 39.50 | 38.41 | 38.41 | 4,361,556 | -0.54(-1.38%) |
Mar 14, 2005 | 38.57 | 39.06 | 37.94 | 38.94 | 4,103,196 | +0.50(+1.30%) |
Mar 11, 2005 | 37.35 | 38.84 | 37.35 | 38.44 | 5,007,534 | +0.46(+1.20%) |
Mar 10, 2005 | 37.82 | 38.35 | 37.26 | 37.99 | 8,215,031 | -1.30(-3.31%) |
Mar 09, 2005 | 40.39 | 41.19 | 39.25 | 39.29 | 4,663,588 | -0.94(-2.33%) |
Mar 08, 2005 | 40.16 | 40.78 | 40.16 | 40.23 | 2,642,305 | -0.08(-0.19%) |
Mar 07, 2005 | 40.63 | 40.79 | 39.94 | 40.30 | 4,497,374 | -0.76(-1.86%) |
Mar 04, 2005 | 40.01 | 41.17 | 39.39 | 41.06 | 5,821,486 | +1.37(+3.45%) |
Mar 03, 2005 | 39.37 | 39.85 | 39.02 | 39.69 | 4,516,091 | +0.95(+2.45%) |
Mar 02, 2005 | 37.67 | 38.75 | 37.67 | 38.74 | 3,749,011 | +0.58(+1.52%) |
Mar 01, 2005 | 39.07 | 39.35 | 38.01 | 38.16 | 5,905,633 | -1.14(-2.91%) |
Feb 28, 2005 | 39.34 | 40.12 | 38.32 | 39.31 | 7,480,746 | +0.10(+0.26%) |
Feb 25, 2005 | 38.09 | 39.31 | 38.07 | 39.21 | 4,978,579 | +1.11(+2.92%) |
Feb 24, 2005 | 37.57 | 38.09 | 37.12 | 38.09 | 3,233,252 | +0.54(+1.45%) |
Feb 23, 2005 | 36.94 | 37.76 | 36.94 | 37.55 | 2,797,161 | +0.53(+1.44%) |
Feb 22, 2005 | 37.44 | 37.91 | 36.89 | 37.02 | 4,684,545 | -0.11(-0.30%) |
Feb 18, 2005 | 36.07 | 37.31 | 36.06 | 37.13 | 4,074,080 | +1.09(+3.04%) |
Feb 17, 2005 | 37.16 | 37.39 | 35.96 | 36.04 | 4,408,108 | -1.21(-3.26%) |
Feb 16, 2005 | 36.26 | 37.30 | 36.02 | 37.25 | 4,909,310 | +1.26(+3.49%) |
Feb 15, 2005 | 36.16 | 36.17 | 35.59 | 35.99 | 2,843,234 | -0.01(-0.03%) |
Feb 14, 2005 | 36.07 | 36.19 | 35.82 | 36.01 | 3,980,815 | +0.08(+0.23%) |
Feb 11, 2005 | 35.61 | 36.25 | 35.30 | 35.92 | 3,296,762 | +0.32(+0.90%) |
Feb 10, 2005 | 34.65 | 35.69 | 34.52 | 35.61 | 2,766,286 | +1.29(+3.75%) |
Feb 09, 2005 | 34.24 | 34.74 | 33.88 | 34.32 | 2,509,046 | +0.08(+0.22%) |
Feb 08, 2005 | 33.76 | 34.29 | 33.56 | 34.24 | 2,102,710 | +0.34(+1.01%) |
Feb 07, 2005 | 34.47 | 34.70 | 33.59 | 33.90 | 4,226,217 | -0.56(-1.63%) |
Feb 04, 2005 | 34.68 | 34.73 | 34.32 | 34.46 | 3,373,230 | -0.15(-0.43%) |
Feb 03, 2005 | 34.39 | 34.76 | 34.06 | 34.61 | 3,101,433 | -0.16(-0.45%) |
Feb 02, 2005 | 34.37 | 34.81 | 34.35 | 34.77 | 3,871,392 | +0.30(+0.87%) |
Feb 01, 2005 | 34.02 | 34.85 | 34.01 | 34.47 | 3,960,178 | +0.45(+1.32%) |
Jan 31, 2005 | 33.67 | 34.25 | 33.15 | 34.02 | 3,676,223 | +0.16(+0.46%) |
Jan 28, 2005 | 33.84 | 34.07 | 33.44 | 33.86 | 3,793,964 | -0.14(-0.42%) |
Jan 27, 2005 | 33.18 | 34.18 | 33.07 | 34.01 | 4,537,528 | +0.82(+2.47%) |
Jan 26, 2005 | 32.91 | 33.32 | 32.73 | 33.19 | 5,354,520 | +0.45(+1.37%) |
Jan 25, 2005 | 32.69 | 32.91 | 32.39 | 32.74 | 3,856,835 | +0.32(+0.98%) |
Jan 24, 2005 | 32.57 | 32.81 | 32.36 | 32.42 | 2,948,657 | +0.30(+0.93%) |
Jan 21, 2005 | 32.60 | 32.74 | 32.07 | 32.12 | 3,683,102 | -0.16(-0.48%) |
Jan 20, 2005 | 32.22 | 32.51 | 31.77 | 32.27 | 3,116,151 | -0.25(-0.77%) |
Jan 19, 2005 | 32.76 | 32.82 | 32.46 | 32.52 | 2,711,414 | -0.26(-0.78%) |
Jan 18, 2005 | 33.01 | 33.12 | 32.47 | 32.78 | 3,975,856 | +0.22(+0.69%) |
Jan 14, 2005 | 32.26 | 32.56 | 31.88 | 32.56 | 4,847,239 | +0.59(+1.84%) |
Jan 13, 2005 | 31.25 | 32.19 | 31.22 | 31.97 | 5,455,944 | +0.89(+2.88%) |
Jan 12, 2005 | 30.61 | 31.21 | 30.32 | 31.07 | 2,920,341 | +0.47(+1.55%) |
Jan 11, 2005 | 30.35 | 30.64 | 30.12 | 30.60 | 3,193,899 | +0.26(+0.87%) |
Jan 10, 2005 | 30.63 | 31.00 | 30.32 | 30.34 | 3,887,230 | +0.21(+0.71%) |
Jan 07, 2005 | 30.32 | 30.54 | 29.72 | 30.12 | 2,971,853 | -0.19(-0.64%) |
Jan 06, 2005 | 29.75 | 30.70 | 29.72 | 30.32 | 5,769,015 | +0.48(+1.61%) |
Jan 05, 2005 | 29.79 | 30.04 | 29.66 | 29.84 | 5,321,725 | -0.10(-0.33%) |
Jan 04, 2005 | 30.44 | 30.58 | 29.89 | 29.94 | 5,668,870 | -0.24(-0.81%) |
Jan 03, 2005 | 31.61 | 31.61 | 30.18 | 30.18 | 4,933,786 | -1.43(-4.53%) |
Dec 31, 2004 | 31.59 | 31.88 | 31.50 | 31.61 | 1,365,225 | +0.02(+0.06%) |
Dec 30, 2004 | 31.57 | 31.73 | 31.38 | 31.59 | 1,515,762 | -0.04(-0.14%) |
Dec 29, 2004 | 31.47 | 31.84 | 31.35 | 31.64 | 2,038,880 | +0.19(+0.60%) |
Dec 28, 2004 | 30.98 | 31.57 | 30.94 | 31.45 | 2,324,115 | +0.48(+1.53%) |
Dec 27, 2004 | 31.58 | 31.66 | 30.97 | 30.97 | 1,942,575 | -0.68(-2.15%) |
Dec 23, 2004 | 31.46 | 31.87 | 31.46 | 31.66 | 1,486,006 | +0.21(+0.68%) |
Dec 22, 2004 | 31.99 | 32.13 | 31.22 | 31.44 | 3,208,776 | -0.52(-1.62%) |
Dec 21, 2004 | 31.88 | 32.07 | 31.75 | 31.96 | 1,991,527 | +0.19(+0.59%) |
Dec 20, 2004 | 31.54 | 31.88 | 31.50 | 31.77 | 3,732,854 | +0.24(+0.75%) |
Dec 17, 2004 | 31.10 | 31.70 | 31.10 | 31.54 | 5,384,755 | -0.03(-0.10%) |
Dec 16, 2004 | 32.19 | 32.33 | 31.54 | 31.57 | 3,961,938 | -0.73(-2.26%) |
Dec 15, 2004 | 31.99 | 32.55 | 31.90 | 32.30 | 3,391,468 | +0.32(+1.02%) |
Dec 14, 2004 | 32.01 | 32.04 | 31.53 | 31.97 | 2,129,586 | +0.17(+0.53%) |
Dec 13, 2004 | 30.94 | 31.81 | 30.94 | 31.80 | 2,336,433 | +0.64(+2.07%) |
Dec 10, 2004 | 32.38 | 34.48 | 30.97 | 31.16 | 3,113,751 | -0.44(-1.38%) |
Dec 09, 2004 | 31.32 | 31.60 | 30.97 | 31.60 | 3,213,096 | +0.52(+1.67%) |
Dec 08, 2004 | 30.79 | 31.25 | 30.47 | 31.08 | 4,246,854 | -0.09(-0.28%) |
Dec 07, 2004 | 31.41 | 31.65 | 30.94 | 31.17 | 4,006,731 | -0.42(-1.33%) |
Dec 06, 2004 | 31.91 | 32.07 | 31.29 | 31.59 | 3,362,512 | -0.11(-0.35%) |
Dec 03, 2004 | 30.82 | 31.73 | 30.82 | 31.70 | 4,997,296 | +0.54(+1.73%) |
Dec 02, 2004 | 31.94 | 32.02 | 30.75 | 31.16 | 6,303,811 | -1.25(-3.86%) |