Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.41 | 56.62 | 55.42 | 56.44 | 12,510,841 | -0.07(-0.13%) |
Sep 29, 2005 | 56.61 | 56.92 | 56.18 | 56.51 | 10,604,922 | -0.04(-0.06%) |
Sep 28, 2005 | 56.85 | 57.21 | 56.15 | 56.55 | 12,815,254 | -0.11(-0.19%) |
Sep 27, 2005 | 58.34 | 58.34 | 56.54 | 56.66 | 17,273,900 | -1.47(-2.54%) |
Sep 26, 2005 | 59.07 | 59.72 | 57.53 | 58.13 | 15,259,499 | -0.88(-1.49%) |
Sep 23, 2005 | 59.01 | 59.70 | 58.92 | 59.01 | 10,418,694 | -0.50(-0.85%) |
Sep 22, 2005 | 59.51 | 60.18 | 59.00 | 59.51 | 9,567,786 | -0.25(-0.41%) |
Sep 21, 2005 | 60.45 | 60.91 | 59.60 | 59.76 | 13,050,186 | -0.45(-0.74%) |
Sep 20, 2005 | 61.00 | 61.58 | 59.69 | 60.20 | 12,191,410 | -0.84(-1.38%) |
Sep 19, 2005 | 60.15 | 61.31 | 60.05 | 61.05 | 15,312,603 | +0.93(+1.54%) |
Sep 16, 2005 | 59.45 | 60.23 | 59.01 | 60.12 | 15,723,947 | +0.91(+1.53%) |
Sep 15, 2005 | 59.23 | 59.94 | 58.99 | 59.21 | 13,006,462 | +0.86(+1.47%) |
Sep 14, 2005 | 58.67 | 59.35 | 58.31 | 58.36 | 8,561,960 | -0.28(-0.48%) |
Sep 13, 2005 | 59.16 | 59.58 | 58.62 | 58.64 | 11,324,621 | -0.43(-0.72%) |
Sep 12, 2005 | 60.01 | 60.54 | 59.05 | 59.06 | 15,377,342 | -0.81(-1.35%) |
Sep 09, 2005 | 58.43 | 60.20 | 58.33 | 59.87 | 17,716,290 | +1.57(+2.70%) |
Sep 08, 2005 | 57.51 | 59.33 | 57.47 | 58.30 | 12,181,782 | +0.45(+0.77%) |
Sep 07, 2005 | 58.34 | 58.39 | 57.68 | 57.85 | 7,819,746 | -0.51(-0.87%) |
Sep 06, 2005 | 57.08 | 58.40 | 57.03 | 58.36 | 11,114,757 | +1.45(+2.55%) |
Sep 02, 2005 | 56.94 | 57.14 | 56.54 | 56.91 | 5,510,548 | +0.18(+0.32%) |
Sep 01, 2005 | 56.42 | 57.21 | 56.40 | 56.73 | 8,551,736 | +0.12(+0.21%) |
Aug 31, 2005 | 56.77 | 57.10 | 56.22 | 56.61 | 11,089,186 | -0.18(-0.32%) |
Aug 30, 2005 | 56.57 | 57.02 | 56.24 | 56.79 | 9,457,353 | +0.05(+0.09%) |
Aug 29, 2005 | 55.51 | 56.83 | 55.35 | 56.74 | 8,813,189 | +1.00(+1.79%) |
Aug 26, 2005 | 56.17 | 56.29 | 55.61 | 55.74 | 5,624,128 | -0.64(-1.13%) |
Aug 25, 2005 | 56.00 | 56.53 | 55.84 | 56.38 | 6,345,912 | +0.60(+1.07%) |
Aug 24, 2005 | 55.71 | 56.66 | 55.56 | 55.78 | 8,799,783 | -0.06(-0.10%) |
Aug 23, 2005 | 55.94 | 56.27 | 55.32 | 55.84 | 7,308,872 | -0.26(-0.47%) |
Aug 22, 2005 | 56.24 | 56.63 | 55.72 | 56.10 | 8,459,897 | -0.33(-0.59%) |
Aug 19, 2005 | 56.48 | 56.53 | 56.25 | 56.44 | 7,067,089 | +0.06(+0.11%) |
Aug 18, 2005 | 55.83 | 56.68 | 55.33 | 56.37 | 10,212,287 | +0.40(+0.72%) |
Aug 17, 2005 | 56.43 | 56.75 | 55.97 | 55.97 | 7,661,240 | -0.36(-0.64%) |
Aug 16, 2005 | 56.80 | 57.63 | 56.32 | 56.33 | 8,197,010 | -0.77(-1.34%) |
Aug 15, 2005 | 57.00 | 57.49 | 56.57 | 57.09 | 6,809,459 | +0.12(+0.21%) |
Aug 12, 2005 | 56.93 | 57.48 | 56.51 | 56.97 | 7,347,664 | -0.30(-0.52%) |
Aug 11, 2005 | 56.45 | 57.39 | 56.25 | 57.27 | 11,723,435 | +0.96(+1.71%) |
Aug 10, 2005 | 56.83 | 57.09 | 56.28 | 56.31 | 12,064,777 | -0.48(-0.85%) |
Aug 09, 2005 | 55.99 | 56.85 | 55.81 | 56.79 | 18,903,596 | -0.17(-0.30%) |
Aug 08, 2005 | 58.05 | 58.38 | 56.71 | 56.96 | 12,836,267 | -1.06(-1.82%) |
Aug 05, 2005 | 58.38 | 58.87 | 57.65 | 58.02 | 8,696,817 | -0.56(-0.96%) |
Aug 04, 2005 | 59.08 | 59.31 | 58.14 | 58.58 | 13,182,331 | -0.94(-1.57%) |
Aug 03, 2005 | 58.33 | 59.52 | 58.11 | 59.51 | 13,943,770 | +0.97(+1.66%) |
Aug 02, 2005 | 57.85 | 58.79 | 57.79 | 58.54 | 12,784,627 | +0.71(+1.23%) |
Aug 01, 2005 | 56.47 | 58.21 | 56.47 | 57.83 | 14,190,839 | +1.32(+2.33%) |
Jul 29, 2005 | 56.95 | 57.48 | 56.50 | 56.51 | 12,395,810 | -0.87(-1.52%) |
Jul 28, 2005 | 57.38 | 57.78 | 57.21 | 57.39 | 10,867,032 | -0.20(-0.34%) |
Jul 27, 2005 | 57.77 | 58.26 | 57.12 | 57.58 | 14,872,294 | -0.61(-1.05%) |
Jul 26, 2005 | 57.29 | 58.45 | 57.22 | 58.19 | 17,354,822 | +0.76(+1.32%) |
Jul 25, 2005 | 56.95 | 57.93 | 56.83 | 57.43 | 19,996,154 | -0.17(-0.30%) |
Jul 22, 2005 | 57.29 | 57.69 | 56.00 | 57.60 | 23,046,182 | -0.45(-0.78%) |
Jul 21, 2005 | 56.81 | 58.09 | 56.24 | 58.06 | 36,027,016 | +0.55(+0.96%) |
Jul 20, 2005 | 54.88 | 58.87 | 54.64 | 57.51 | 114,628,704 | +7.55(+15.10%) |
Jul 19, 2005 | 50.13 | 51.01 | 49.63 | 49.96 | 21,630,716 | +0.01(+0.03%) |
Jul 18, 2005 | 49.75 | 50.27 | 49.38 | 49.95 | 10,712,307 | -0.09(-0.18%) |
Jul 15, 2005 | 49.97 | 50.48 | 49.50 | 50.04 | 12,955,275 | +0.14(+0.28%) |
Jul 14, 2005 | 48.92 | 50.00 | 48.88 | 49.90 | 15,643,642 | +1.04(+2.13%) |
Jul 13, 2005 | 49.12 | 49.41 | 48.71 | 48.86 | 8,641,138 | -0.36(-0.73%) |
Jul 12, 2005 | 48.39 | 49.46 | 48.39 | 49.22 | 12,740,677 | +0.35(+0.73%) |
Jul 11, 2005 | 48.64 | 49.15 | 48.39 | 48.86 | 17,268,098 | -0.11(-0.23%) |
Jul 08, 2005 | 47.29 | 49.37 | 47.23 | 48.98 | 28,367,630 | +1.56(+3.29%) |
Jul 07, 2005 | 45.45 | 47.69 | 45.43 | 47.42 | 37,992,500 | +2.36(+5.24%) |
Jul 06, 2005 | 44.17 | 45.70 | 44.14 | 45.06 | 17,376,870 | +0.77(+1.74%) |
Jul 05, 2005 | 43.10 | 44.48 | 43.01 | 44.29 | 11,677,735 | +1.17(+2.71%) |
Jul 01, 2005 | 42.83 | 43.46 | 42.69 | 43.12 | 6,578,641 | +0.28(+0.66%) |
Jun 30, 2005 | 43.24 | 43.30 | 42.72 | 42.83 | 9,197,649 | -0.42(-0.98%) |
Jun 29, 2005 | 43.58 | 43.72 | 43.17 | 43.26 | 6,736,700 | -0.52(-1.18%) |
Jun 28, 2005 | 43.46 | 43.83 | 43.29 | 43.78 | 8,095,039 | +0.50(+1.16%) |
Jun 27, 2005 | 43.42 | 43.84 | 43.22 | 43.27 | 9,470,338 | -0.17(-0.39%) |
Jun 24, 2005 | 42.87 | 43.68 | 42.82 | 43.44 | 14,431,126 | +0.40(+0.92%) |
Jun 23, 2005 | 43.23 | 43.75 | 42.93 | 43.05 | 8,422,958 | -0.09(-0.20%) |
Jun 22, 2005 | 43.32 | 43.46 | 43.04 | 43.13 | 7,780,924 | -0.19(-0.44%) |
Jun 21, 2005 | 43.26 | 43.51 | 43.02 | 43.32 | 9,339,730 | +0.01(+0.02%) |
Jun 20, 2005 | 42.87 | 43.53 | 42.86 | 43.32 | 7,727,865 | +0.37(+0.86%) |
Jun 17, 2005 | 43.15 | 43.40 | 42.56 | 42.95 | 16,320,010 | +0.25(+0.58%) |
Jun 16, 2005 | 42.55 | 42.93 | 42.41 | 42.70 | 7,399,240 | +0.30(+0.72%) |
Jun 15, 2005 | 42.79 | 42.82 | 42.25 | 42.39 | 6,974,136 | -0.23(-0.55%) |
Jun 14, 2005 | 42.51 | 42.86 | 42.15 | 42.63 | 8,156,117 | +0.11(+0.27%) |
Jun 13, 2005 | 42.76 | 42.93 | 42.47 | 42.51 | 7,390,907 | -0.14(-0.33%) |
Jun 10, 2005 | 42.80 | 42.88 | 42.44 | 42.66 | 5,812,338 | -0.13(-0.31%) |
Jun 09, 2005 | 42.61 | 43.21 | 42.47 | 42.79 | 8,274,632 | +0.25(+0.58%) |
Jun 08, 2005 | 42.61 | 42.95 | 42.44 | 42.54 | 6,891,725 | -0.11(-0.25%) |
Jun 07, 2005 | 43.27 | 43.41 | 42.42 | 42.65 | 10,685,442 | -0.57(-1.33%) |
Jun 06, 2005 | 43.50 | 43.96 | 43.22 | 43.22 | 7,797,416 | -0.34(-0.78%) |
Jun 03, 2005 | 44.60 | 44.66 | 43.44 | 43.56 | 10,399,963 | -0.98(-2.21%) |
Jun 02, 2005 | 44.73 | 44.75 | 44.36 | 44.55 | 5,518,617 | -0.21(-0.47%) |
Jun 01, 2005 | 44.60 | 44.99 | 44.42 | 44.76 | 7,034,373 | +0.43(+0.96%) |
May 31, 2005 | 44.43 | 44.62 | 44.34 | 44.34 | 7,708,753 | -0.19(-0.43%) |
May 27, 2005 | 44.45 | 44.63 | 44.32 | 44.53 | 5,944,663 | +0.11(+0.24%) |
May 26, 2005 | 44.29 | 44.48 | 43.97 | 44.42 | 7,582,411 | +0.23(+0.51%) |
May 25, 2005 | 44.28 | 44.31 | 44.00 | 44.19 | 7,814,115 | -0.11(-0.24%) |
May 24, 2005 | 44.31 | 44.64 | 43.95 | 44.30 | 10,979,600 | +0.30(+0.68%) |
May 23, 2005 | 43.65 | 44.06 | 43.51 | 44.00 | 9,148,881 | +0.17(+0.39%) |
May 20, 2005 | 43.95 | 44.16 | 43.62 | 43.83 | 10,248,638 | +0.04(+0.08%) |
May 19, 2005 | 44.21 | 44.28 | 43.56 | 43.80 | 9,542,866 | -0.38(-0.85%) |
May 18, 2005 | 44.53 | 44.56 | 44.04 | 44.17 | 10,591,857 | -0.39(-0.87%) |
May 17, 2005 | 44.42 | 44.63 | 44.09 | 44.56 | 10,839,313 | -0.06(-0.14%) |
May 16, 2005 | 43.88 | 44.64 | 43.85 | 44.63 | 9,906,090 | +0.62(+1.40%) |
May 13, 2005 | 43.70 | 44.27 | 43.56 | 44.01 | 13,296,723 | +0.23(+0.52%) |
May 12, 2005 | 43.39 | 43.95 | 43.36 | 43.78 | 13,381,094 | +0.27(+0.62%) |
May 11, 2005 | 43.24 | 43.57 | 42.77 | 43.51 | 17,857,036 | +0.28(+0.64%) |
May 10, 2005 | 42.44 | 43.76 | 42.37 | 43.24 | 17,619,038 | +0.50(+1.16%) |
May 09, 2005 | 41.62 | 42.76 | 41.59 | 42.74 | 16,708,839 | +1.23(+2.97%) |
May 06, 2005 | 41.86 | 41.95 | 41.32 | 41.51 | 8,078,962 | -0.17(-0.41%) |
May 05, 2005 | 41.61 | 41.78 | 41.30 | 41.68 | 6,873,241 | -0.09(-0.22%) |
May 04, 2005 | 41.57 | 41.80 | 41.36 | 41.77 | 8,356,070 | +0.57(+1.39%) |
May 03, 2005 | 41.55 | 41.72 | 41.05 | 41.20 | 12,734,871 | -0.42(-1.00%) |
May 02, 2005 | 41.12 | 41.73 | 41.06 | 41.61 | 7,906,097 | +0.38(+0.91%) |
Apr 29, 2005 | 41.02 | 41.48 | 40.47 | 41.24 | 14,033,356 | +0.61(+1.50%) |
Apr 28, 2005 | 40.72 | 41.05 | 40.59 | 40.63 | 9,202,177 | -0.40(-0.97%) |
Apr 27, 2005 | 40.45 | 41.15 | 40.39 | 41.03 | 10,178,116 | +0.50(+1.24%) |
Apr 26, 2005 | 41.15 | 41.27 | 40.50 | 40.52 | 12,391,166 | -0.59(-1.43%) |
Apr 25, 2005 | 42.00 | 42.03 | 40.67 | 41.11 | 13,807,487 | -0.61(-1.46%) |
Apr 22, 2005 | 41.57 | 42.49 | 41.34 | 41.72 | 18,889,550 | -0.25(-0.61%) |
Apr 21, 2005 | 41.46 | 42.23 | 41.28 | 41.98 | 15,457,372 | +0.79(+1.93%) |
Apr 20, 2005 | 41.34 | 41.38 | 40.74 | 41.18 | 12,614,198 | -0.32(-0.77%) |
Apr 19, 2005 | 41.76 | 41.94 | 41.32 | 41.50 | 9,542,714 | -0.32(-0.76%) |
Apr 18, 2005 | 42.35 | 42.72 | 41.36 | 41.82 | 10,823,515 | -0.65(-1.53%) |
Apr 15, 2005 | 42.10 | 42.73 | 42.04 | 42.47 | 16,196,302 | +0.20(+0.47%) |
Apr 14, 2005 | 42.87 | 43.19 | 42.25 | 42.27 | 11,685,580 | -0.57(-1.32%) |
Apr 13, 2005 | 42.58 | 43.00 | 42.33 | 42.84 | 9,300,521 | -0.08(-0.18%) |
Apr 12, 2005 | 41.86 | 43.04 | 41.62 | 42.92 | 13,023,754 | +0.89(+2.11%) |
Apr 11, 2005 | 41.49 | 42.44 | 41.49 | 42.03 | 8,955,309 | +0.46(+1.11%) |
Apr 08, 2005 | 41.69 | 41.91 | 41.45 | 41.57 | 6,731,319 | -0.05(-0.12%) |
Apr 07, 2005 | 41.19 | 41.73 | 40.80 | 41.62 | 8,446,787 | +0.50(+1.21%) |
Apr 06, 2005 | 40.98 | 41.78 | 40.96 | 41.13 | 9,305,810 | +0.13(+0.33%) |
Apr 05, 2005 | 40.52 | 41.13 | 40.49 | 40.99 | 7,754,675 | +0.38(+0.92%) |
Apr 04, 2005 | 40.48 | 41.10 | 39.81 | 40.62 | 10,895,746 | -0.01(-0.03%) |
Apr 01, 2005 | 41.50 | 41.70 | 40.35 | 40.63 | 11,020,410 | -0.61(-1.48%) |
Mar 31, 2005 | 41.85 | 41.88 | 41.14 | 41.24 | 8,817,297 | -0.55(-1.32%) |
Mar 30, 2005 | 41.46 | 41.92 | 41.30 | 41.79 | 8,542,920 | +0.52(+1.25%) |
Mar 29, 2005 | 41.35 | 41.90 | 41.14 | 41.27 | 10,043,388 | -0.15(-0.36%) |
Mar 28, 2005 | 41.91 | 41.98 | 41.36 | 41.42 | 6,639,118 | -0.36(-0.86%) |
Mar 24, 2005 | 41.73 | 42.15 | 41.49 | 41.78 | 8,178,987 | +0.09(+0.20%) |
Mar 23, 2005 | 41.08 | 41.93 | 40.92 | 41.70 | 9,005,093 | +0.48(+1.17%) |
Mar 22, 2005 | 41.17 | 41.72 | 41.13 | 41.22 | 10,094,674 | +0.08(+0.19%) |
Mar 21, 2005 | 41.66 | 41.69 | 41.02 | 41.14 | 7,925,168 | -0.56(-1.34%) |
Mar 18, 2005 | 41.58 | 42.17 | 41.27 | 41.70 | 13,241,486 | -0.06(-0.15%) |
Mar 17, 2005 | 41.42 | 42.02 | 40.88 | 41.76 | 13,826,752 | +0.69(+1.67%) |
Mar 16, 2005 | 41.34 | 42.07 | 40.83 | 41.08 | 14,539,949 | -0.45(-1.07%) |
Mar 15, 2005 | 42.83 | 42.86 | 41.25 | 41.52 | 17,676,578 | -1.29(-3.01%) |
Mar 14, 2005 | 42.23 | 42.90 | 41.90 | 42.81 | 13,852,944 | +0.44(+1.04%) |
Mar 11, 2005 | 43.17 | 43.22 | 42.10 | 42.37 | 11,799,315 | -0.86(-2.00%) |
Mar 10, 2005 | 43.21 | 43.49 | 42.66 | 43.24 | 8,447,772 | -0.07(-0.16%) |
Mar 09, 2005 | 43.54 | 43.78 | 43.17 | 43.31 | 8,172,324 | -0.44(-1.00%) |
Mar 08, 2005 | 43.86 | 44.13 | 43.63 | 43.75 | 5,730,358 | -0.26(-0.58%) |
Mar 07, 2005 | 44.13 | 44.42 | 43.63 | 44.00 | 7,657,031 | +0.05(+0.11%) |
Mar 04, 2005 | 44.16 | 44.28 | 43.53 | 43.95 | 9,652,616 | +0.05(+0.11%) |
Mar 03, 2005 | 43.90 | 44.12 | 43.53 | 43.90 | 11,052,948 | +0.38(+0.86%) |
Mar 02, 2005 | 43.86 | 44.28 | 43.22 | 43.53 | 11,258,550 | -0.57(-1.29%) |
Mar 01, 2005 | 43.56 | 44.38 | 43.56 | 44.09 | 11,040,058 | +0.45(+1.02%) |
Feb 28, 2005 | 44.04 | 44.19 | 43.38 | 43.65 | 13,347,445 | -0.85(-1.91%) |
Feb 25, 2005 | 43.89 | 44.67 | 43.69 | 44.50 | 10,370,893 | +0.64(+1.47%) |
Feb 24, 2005 | 43.51 | 44.17 | 43.03 | 43.85 | 9,529,227 | +0.40(+0.91%) |
Feb 23, 2005 | 43.32 | 43.64 | 42.83 | 43.46 | 11,335,766 | -0.21(-0.49%) |
Feb 22, 2005 | 43.64 | 44.36 | 43.58 | 43.67 | 13,716,490 | -0.26(-0.58%) |
Feb 18, 2005 | 44.30 | 44.54 | 43.85 | 43.92 | 10,333,230 | -0.25(-0.56%) |
Feb 17, 2005 | 45.11 | 45.31 | 44.17 | 44.17 | 9,211,986 | -0.70(-1.56%) |
Feb 16, 2005 | 44.90 | 45.26 | 44.65 | 44.87 | 7,683,107 | -0.25(-0.55%) |
Feb 15, 2005 | 44.81 | 45.46 | 44.70 | 45.12 | 8,566,505 | +0.31(+0.70%) |
Feb 14, 2005 | 44.91 | 45.26 | 44.75 | 44.81 | 7,524,195 | -0.12(-0.27%) |
Feb 11, 2005 | 44.50 | 45.34 | 44.41 | 44.93 | 12,251,905 | +0.45(+1.02%) |
Feb 10, 2005 | 44.14 | 44.74 | 43.93 | 44.48 | 9,347,911 | +0.49(+1.11%) |
Feb 09, 2005 | 44.68 | 44.73 | 43.95 | 43.99 | 8,064,223 | -0.67(-1.49%) |
Feb 08, 2005 | 44.85 | 44.99 | 44.52 | 44.65 | 8,244,355 | -0.08(-0.19%) |
Feb 07, 2005 | 44.47 | 44.77 | 44.21 | 44.74 | 6,256,010 | +0.28(+0.64%) |
Feb 04, 2005 | 43.83 | 44.80 | 43.68 | 44.46 | 11,014,864 | +0.43(+0.98%) |
Feb 03, 2005 | 44.09 | 44.42 | 43.74 | 44.02 | 7,705,602 | -0.36(-0.81%) |
Feb 02, 2005 | 44.23 | 44.71 | 43.89 | 44.38 | 9,413,965 | +0.09(+0.19%) |
Feb 01, 2005 | 43.92 | 44.53 | 43.91 | 44.30 | 11,755,903 | +0.21(+0.47%) |
Jan 31, 2005 | 43.73 | 44.12 | 43.56 | 44.09 | 11,340,461 | +0.67(+1.53%) |
Jan 28, 2005 | 43.51 | 43.83 | 42.63 | 43.43 | 15,785,392 | -0.20(-0.45%) |
Jan 27, 2005 | 44.00 | 44.48 | 43.32 | 43.63 | 23,744,680 | -1.40(-3.12%) |
Jan 26, 2005 | 44.31 | 45.23 | 44.28 | 45.03 | 12,865,083 | +0.98(+2.24%) |
Jan 25, 2005 | 44.28 | 45.05 | 43.86 | 44.04 | 11,156,149 | +0.04(+0.08%) |
Jan 24, 2005 | 44.39 | 44.79 | 43.70 | 44.01 | 11,021,164 | -0.32(-0.72%) |
Jan 21, 2005 | 44.39 | 44.87 | 44.21 | 44.33 | 10,055,461 | +0.01(+0.02%) |
Jan 20, 2005 | 45.14 | 45.31 | 44.32 | 44.32 | 9,934,884 | -0.65(-1.45%) |
Jan 19, 2005 | 45.34 | 45.41 | 44.85 | 44.97 | 7,243,446 | -0.48(-1.06%) |
Jan 18, 2005 | 45.10 | 45.55 | 44.80 | 45.45 | 8,094,980 | +0.25(+0.55%) |
Jan 14, 2005 | 45.42 | 45.62 | 44.47 | 45.21 | 12,967,394 | -0.06(-0.13%) |
Jan 13, 2005 | 45.76 | 46.22 | 44.99 | 45.26 | 13,425,461 | -0.69(-1.51%) |
Jan 12, 2005 | 45.18 | 46.00 | 45.09 | 45.96 | 11,152,790 | +0.77(+1.71%) |
Jan 11, 2005 | 44.82 | 45.62 | 44.81 | 45.19 | 11,860,044 | +0.10(+0.22%) |
Jan 10, 2005 | 44.45 | 45.59 | 44.43 | 45.09 | 10,064,194 | +0.47(+1.06%) |
Jan 07, 2005 | 44.81 | 45.07 | 44.18 | 44.61 | 7,611,373 | +0.09(+0.21%) |
Jan 06, 2005 | 44.38 | 45.08 | 44.09 | 44.52 | 9,348,661 | +0.41(+0.93%) |
Jan 05, 2005 | 44.56 | 44.95 | 44.10 | 44.11 | 10,645,224 | -0.71(-1.58%) |
Jan 04, 2005 | 45.66 | 45.75 | 44.49 | 44.82 | 10,986,572 | -0.72(-1.59%) |
Jan 03, 2005 | 45.48 | 45.82 | 45.09 | 45.54 | 9,497,516 | +0.09(+0.20%) |
Dec 31, 2004 | 45.40 | 45.94 | 45.38 | 45.45 | 4,096,777 | -0.09(-0.20%) |
Dec 30, 2004 | 45.93 | 45.97 | 45.50 | 45.54 | 3,179,575 | -0.34(-0.74%) |
Dec 29, 2004 | 45.55 | 45.94 | 45.43 | 45.88 | 4,792,512 | +0.11(+0.25%) |
Dec 28, 2004 | 45.11 | 46.00 | 44.96 | 45.77 | 7,393,085 | +0.72(+1.59%) |
Dec 27, 2004 | 45.41 | 45.79 | 44.90 | 45.05 | 6,236,067 | -0.40(-0.87%) |
Dec 23, 2004 | 44.91 | 45.68 | 44.80 | 45.45 | 6,241,572 | +0.48(+1.07%) |
Dec 22, 2004 | 45.01 | 45.34 | 44.77 | 44.97 | 6,331,909 | -0.37(-0.82%) |
Dec 21, 2004 | 44.63 | 45.34 | 44.50 | 45.34 | 9,043,286 | +0.74(+1.67%) |
Dec 20, 2004 | 44.83 | 45.19 | 44.53 | 44.60 | 6,638,913 | -0.11(-0.24%) |
Dec 17, 2004 | 44.36 | 45.53 | 44.28 | 44.70 | 13,078,521 | -0.10(-0.22%) |
Dec 16, 2004 | 45.22 | 45.34 | 44.55 | 44.80 | 7,652,803 | -0.21(-0.47%) |
Dec 15, 2004 | 45.49 | 45.79 | 44.87 | 45.02 | 9,148,867 | -0.58(-1.27%) |
Dec 14, 2004 | 45.11 | 45.96 | 45.05 | 45.60 | 8,229,548 | +0.29(+0.64%) |
Dec 13, 2004 | 45.38 | 45.45 | 45.13 | 45.31 | 8,568,594 | +0.00(+0.00%) |
Dec 10, 2004 | 45.09 | 45.60 | 44.99 | 45.31 | 7,212,411 | -0.27(-0.59%) |
Dec 09, 2004 | 44.53 | 45.58 | 44.28 | 45.58 | 11,604,477 | +0.89(+2.00%) |
Dec 08, 2004 | 44.14 | 45.13 | 44.10 | 44.68 | 9,229,182 | +0.79(+1.81%) |
Dec 07, 2004 | 44.92 | 44.99 | 43.84 | 43.89 | 9,903,462 | -0.64(-1.45%) |
Dec 06, 2004 | 43.92 | 44.81 | 43.83 | 44.53 | 8,996,423 | +0.60(+1.37%) |
Dec 03, 2004 | 44.14 | 45.34 | 43.84 | 43.93 | 17,586,190 | -0.66(-1.48%) |
Dec 02, 2004 | 43.29 | 44.68 | 43.25 | 44.59 | 17,955,442 | +1.40(+3.25%) |
Dec 01, 2004 | 42.51 | 43.22 | 42.49 | 43.19 | 10,163,039 | +0.65(+1.53%) |
Nov 30, 2004 | 42.87 | 43.09 | 42.54 | 42.54 | 11,494,379 | -0.50(-1.15%) |
Nov 29, 2004 | 42.63 | 43.19 | 42.44 | 43.03 | 9,929,999 | +0.38(+0.88%) |
Nov 26, 2004 | 42.62 | 43.09 | 42.60 | 42.66 | 2,495,132 | -0.17(-0.40%) |
Nov 24, 2004 | 42.72 | 42.92 | 42.62 | 42.83 | 8,132,295 | +0.35(+0.83%) |
Nov 23, 2004 | 42.57 | 42.64 | 42.00 | 42.47 | 12,255,608 | -0.30(-0.70%) |
Nov 22, 2004 | 42.47 | 42.78 | 41.79 | 42.77 | 10,248,859 | +0.35(+0.82%) |
Nov 19, 2004 | 42.56 | 42.58 | 41.83 | 42.42 | 11,892,285 | -0.14(-0.33%) |
Nov 18, 2004 | 42.38 | 42.86 | 42.30 | 42.56 | 8,252,555 | +0.15(+0.35%) |
Nov 17, 2004 | 42.22 | 42.68 | 42.12 | 42.42 | 13,449,043 | +0.02(+0.05%) |
Nov 16, 2004 | 42.16 | 42.50 | 41.95 | 42.39 | 7,371,348 | -0.06(-0.13%) |
Nov 15, 2004 | 42.08 | 42.45 | 41.98 | 42.45 | 5,880,789 | -0.04(-0.08%) |
Nov 12, 2004 | 42.51 | 42.57 | 41.77 | 42.49 | 7,605,376 | +0.06(+0.15%) |
Nov 11, 2004 | 42.09 | 42.58 | 41.91 | 42.42 | 6,496,915 | +0.38(+0.91%) |
Nov 10, 2004 | 41.91 | 42.42 | 41.66 | 42.04 | 8,978,074 | -0.34(-0.80%) |
Nov 09, 2004 | 42.47 | 42.94 | 42.26 | 42.38 | 8,923,307 | -0.16(-0.38%) |
Nov 08, 2004 | 42.89 | 42.97 | 42.15 | 42.54 | 9,140,398 | -0.43(-1.01%) |
Nov 05, 2004 | 42.13 | 43.28 | 41.71 | 42.98 | 20,487,132 | +1.18(+2.81%) |
Nov 04, 2004 | 41.48 | 42.05 | 41.25 | 41.80 | 16,361,984 | +0.32(+0.77%) |
Nov 03, 2004 | 40.70 | 41.70 | 40.28 | 41.48 | 29,287,356 | +2.52(+6.47%) |
Nov 02, 2004 | 39.33 | 40.17 | 38.85 | 38.96 | 12,299,224 | -0.48(-1.22%) |
Nov 01, 2004 | 40.23 | 40.27 | 39.28 | 39.44 | 10,804,855 | -0.80(-1.99%) |
Oct 29, 2004 | 40.28 | 40.37 | 39.35 | 40.24 | 13,468,099 | +0.27(+0.67%) |
Oct 28, 2004 | 39.85 | 40.03 | 39.59 | 39.97 | 8,817,443 | +0.28(+0.71%) |
Oct 27, 2004 | 38.78 | 40.21 | 38.67 | 39.69 | 16,806,470 | +0.78(+2.00%) |
Oct 26, 2004 | 37.88 | 38.94 | 37.70 | 38.91 | 13,701,281 | +1.23(+3.25%) |
Oct 25, 2004 | 37.17 | 37.92 | 36.84 | 37.68 | 10,892,369 | +0.35(+0.93%) |
Oct 22, 2004 | 38.43 | 38.68 | 37.24 | 37.34 | 13,369,857 | -1.12(-2.91%) |
Oct 21, 2004 | 38.61 | 39.26 | 37.90 | 38.46 | 22,328,170 | -1.51(-3.78%) |
Oct 20, 2004 | 40.12 | 40.50 | 39.74 | 39.96 | 10,883,194 | -0.16(-0.41%) |
Oct 19, 2004 | 40.03 | 40.48 | 39.79 | 40.13 | 10,339,620 | +0.01(+0.02%) |
Oct 18, 2004 | 39.04 | 40.13 | 38.93 | 40.12 | 11,043,683 | +1.00(+2.55%) |
Oct 15, 2004 | 38.64 | 39.35 | 38.27 | 39.12 | 12,626,978 | +0.86(+2.26%) |
Oct 14, 2004 | 38.88 | 39.14 | 37.92 | 38.26 | 10,602,867 | -0.70(-1.80%) |
Oct 13, 2004 | 39.52 | 39.52 | 38.57 | 38.96 | 11,308,765 | -0.48(-1.22%) |
Oct 12, 2004 | 39.40 | 39.75 | 39.23 | 39.44 | 8,683,773 | -0.16(-0.39%) |
Oct 11, 2004 | 39.51 | 39.78 | 39.20 | 39.60 | 5,675,273 | +0.16(+0.40%) |
Oct 08, 2004 | 39.88 | 40.45 | 39.30 | 39.44 | 11,885,792 | -0.63(-1.57%) |
Oct 07, 2004 | 40.69 | 40.77 | 40.03 | 40.07 | 9,528,282 | -0.72(-1.77%) |
Oct 06, 2004 | 40.82 | 40.88 | 40.35 | 40.79 | 8,187,767 | +0.06(+0.14%) |
Oct 05, 2004 | 40.83 | 41.09 | 40.34 | 40.74 | 8,363,359 | -0.09(-0.23%) |
Oct 04, 2004 | 41.32 | 41.41 | 40.82 | 40.83 | 10,872,749 | -0.09(-0.23%) |