Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 57.89 | 58.31 | 57.55 | 57.74 | 8,977,456 | -0.07(-0.12%) |
Nov 29, 2005 | 58.36 | 58.68 | 57.79 | 57.81 | 6,840,700 | -0.21(-0.37%) |
Nov 28, 2005 | 58.77 | 58.83 | 57.81 | 58.03 | 8,973,108 | -1.04(-1.76%) |
Nov 25, 2005 | 59.09 | 59.23 | 58.60 | 59.07 | 2,467,599 | -0.02(-0.04%) |
Nov 23, 2005 | 59.68 | 59.73 | 59.01 | 59.09 | 6,631,785 | -0.74(-1.24%) |
Nov 22, 2005 | 59.89 | 60.29 | 59.68 | 59.83 | 9,194,829 | -0.40(-0.66%) |
Nov 21, 2005 | 59.42 | 60.29 | 58.96 | 60.23 | 7,687,895 | +0.86(+1.44%) |
Nov 18, 2005 | 59.79 | 60.18 | 58.93 | 59.38 | 13,782,139 | +0.10(+0.17%) |
Nov 17, 2005 | 58.19 | 59.28 | 57.79 | 59.28 | 9,933,281 | +1.31(+2.25%) |
Nov 16, 2005 | 58.16 | 58.43 | 57.52 | 57.97 | 8,297,165 | -0.29(-0.49%) |
Nov 15, 2005 | 58.36 | 59.10 | 58.01 | 58.26 | 10,416,062 | +0.00(+0.00%) |
Nov 14, 2005 | 57.61 | 58.58 | 57.47 | 58.26 | 8,728,511 | +0.39(+0.68%) |
Nov 11, 2005 | 58.34 | 58.56 | 57.69 | 57.86 | 7,964,100 | -0.51(-0.87%) |
Nov 10, 2005 | 57.50 | 58.60 | 56.94 | 58.37 | 11,475,126 | +1.13(+1.98%) |
Nov 09, 2005 | 57.08 | 57.70 | 56.90 | 57.24 | 9,589,139 | +0.30(+0.53%) |
Nov 08, 2005 | 57.04 | 57.86 | 56.68 | 56.94 | 10,731,200 | -0.06(-0.11%) |
Nov 07, 2005 | 56.80 | 57.36 | 56.35 | 57.00 | 10,535,419 | +0.50(+0.88%) |
Nov 04, 2005 | 55.38 | 56.94 | 55.32 | 56.50 | 14,180,152 | +1.20(+2.17%) |
Nov 03, 2005 | 54.08 | 55.42 | 53.69 | 55.30 | 17,326,932 | +2.58(+4.88%) |
Nov 02, 2005 | 53.72 | 54.46 | 52.68 | 52.73 | 12,403,323 | -0.99(-1.85%) |
Nov 01, 2005 | 53.69 | 54.08 | 53.26 | 53.72 | 8,327,313 | -0.24(-0.44%) |
Oct 31, 2005 | 54.20 | 54.51 | 53.53 | 53.95 | 12,079,294 | -0.11(-0.21%) |
Oct 28, 2005 | 52.93 | 54.18 | 52.85 | 54.07 | 11,247,547 | +1.59(+3.03%) |
Oct 27, 2005 | 53.71 | 53.87 | 52.48 | 52.48 | 8,513,638 | -1.18(-2.19%) |
Oct 26, 2005 | 54.03 | 54.62 | 53.50 | 53.65 | 10,628,171 | -0.56(-1.04%) |
Oct 25, 2005 | 53.76 | 54.26 | 53.26 | 54.22 | 9,991,353 | +0.49(+0.90%) |
Oct 24, 2005 | 52.91 | 53.73 | 52.43 | 53.73 | 13,159,851 | +1.38(+2.64%) |
Oct 21, 2005 | 53.12 | 53.28 | 52.18 | 52.35 | 16,474,471 | -0.52(-0.99%) |
Oct 20, 2005 | 53.64 | 54.05 | 52.38 | 52.87 | 24,804,482 | -2.85(-5.11%) |
Oct 19, 2005 | 54.22 | 55.72 | 53.84 | 55.72 | 16,974,762 | +1.58(+2.93%) |
Oct 18, 2005 | 54.02 | 55.14 | 53.94 | 54.13 | 11,751,347 | +0.34(+0.62%) |
Oct 17, 2005 | 53.60 | 53.99 | 52.98 | 53.80 | 13,342,965 | -0.25(-0.46%) |
Oct 14, 2005 | 54.34 | 54.69 | 53.88 | 54.05 | 10,416,630 | -0.05(-0.09%) |
Oct 13, 2005 | 52.79 | 54.41 | 52.45 | 54.10 | 17,785,892 | +0.75(+1.40%) |
Oct 12, 2005 | 54.57 | 54.58 | 53.17 | 53.35 | 13,302,702 | -1.12(-2.06%) |
Oct 11, 2005 | 55.70 | 55.95 | 54.29 | 54.47 | 13,416,326 | -0.26(-0.47%) |
Oct 10, 2005 | 55.18 | 55.63 | 54.54 | 54.72 | 8,447,592 | -0.23(-0.42%) |
Oct 07, 2005 | 54.57 | 55.09 | 53.94 | 54.95 | 12,296,532 | +0.76(+1.40%) |
Oct 06, 2005 | 55.60 | 55.65 | 53.18 | 54.20 | 27,473,054 | -1.46(-2.63%) |
Oct 05, 2005 | 57.43 | 57.47 | 55.66 | 55.66 | 9,438,253 | -1.49(-2.61%) |
Oct 04, 2005 | 56.87 | 58.43 | 56.79 | 57.15 | 11,273,781 | +0.34(+0.60%) |
Oct 03, 2005 | 56.82 | 57.40 | 56.52 | 56.81 | 11,228,431 | -0.04(-0.06%) |
Sep 30, 2005 | 56.81 | 57.02 | 55.81 | 56.84 | 12,422,610 | -0.07(-0.13%) |
Sep 29, 2005 | 57.01 | 57.33 | 56.58 | 56.92 | 10,530,132 | -0.04(-0.06%) |
Sep 28, 2005 | 57.25 | 57.61 | 56.54 | 56.95 | 12,724,876 | -0.11(-0.19%) |
Sep 27, 2005 | 58.76 | 58.76 | 56.94 | 57.06 | 17,152,076 | -1.48(-2.54%) |
Sep 26, 2005 | 59.49 | 60.15 | 57.94 | 58.54 | 15,151,883 | -0.88(-1.49%) |
Sep 23, 2005 | 59.43 | 60.13 | 59.33 | 59.43 | 10,345,217 | -0.51(-0.85%) |
Sep 22, 2005 | 59.93 | 60.60 | 59.42 | 59.93 | 9,500,310 | -0.25(-0.41%) |
Sep 21, 2005 | 60.88 | 61.34 | 60.03 | 60.18 | 12,958,151 | -0.45(-0.74%) |
Sep 20, 2005 | 61.43 | 62.02 | 60.11 | 60.63 | 12,105,431 | -0.85(-1.38%) |
Sep 19, 2005 | 60.58 | 61.75 | 60.48 | 61.48 | 15,204,612 | +0.93(+1.54%) |
Sep 16, 2005 | 59.88 | 60.65 | 59.43 | 60.55 | 15,613,056 | +0.91(+1.53%) |
Sep 15, 2005 | 59.65 | 60.36 | 59.41 | 59.63 | 12,914,735 | +0.86(+1.47%) |
Sep 14, 2005 | 59.08 | 59.77 | 58.73 | 58.77 | 8,501,577 | -0.29(-0.48%) |
Sep 13, 2005 | 59.58 | 60.00 | 59.04 | 59.06 | 11,244,755 | -0.43(-0.72%) |
Sep 12, 2005 | 60.43 | 60.97 | 59.47 | 59.48 | 15,268,895 | -0.81(-1.35%) |
Sep 09, 2005 | 58.85 | 60.63 | 58.74 | 60.30 | 17,591,348 | +1.58(+2.70%) |
Sep 08, 2005 | 57.91 | 59.75 | 57.88 | 58.71 | 12,095,871 | +0.45(+0.77%) |
Sep 07, 2005 | 58.76 | 58.81 | 58.09 | 58.26 | 7,764,598 | -0.51(-0.87%) |
Sep 06, 2005 | 57.49 | 58.81 | 57.44 | 58.78 | 11,036,371 | +1.46(+2.55%) |
Sep 02, 2005 | 57.34 | 57.54 | 56.94 | 57.31 | 5,471,685 | +0.19(+0.32%) |
Sep 01, 2005 | 56.82 | 57.61 | 56.80 | 57.13 | 8,491,426 | +0.12(+0.21%) |
Aug 31, 2005 | 57.17 | 57.51 | 56.62 | 57.01 | 11,010,980 | -0.19(-0.32%) |
Aug 30, 2005 | 56.97 | 57.42 | 56.64 | 57.19 | 9,390,656 | +0.05(+0.09%) |
Aug 29, 2005 | 55.91 | 57.24 | 55.75 | 57.14 | 8,751,035 | +1.01(+1.79%) |
Aug 26, 2005 | 56.57 | 56.69 | 56.01 | 56.14 | 5,584,464 | -0.64(-1.13%) |
Aug 25, 2005 | 56.40 | 56.93 | 56.24 | 56.78 | 6,301,159 | +0.60(+1.07%) |
Aug 24, 2005 | 56.10 | 57.06 | 55.95 | 56.18 | 8,737,723 | -0.06(-0.10%) |
Aug 23, 2005 | 56.34 | 56.67 | 55.72 | 56.24 | 7,257,327 | -0.26(-0.47%) |
Aug 22, 2005 | 56.64 | 57.04 | 56.12 | 56.50 | 8,400,235 | -0.34(-0.59%) |
Aug 19, 2005 | 56.88 | 56.93 | 56.65 | 56.84 | 7,017,249 | +0.06(+0.11%) |
Aug 18, 2005 | 56.22 | 57.08 | 55.72 | 56.77 | 10,140,266 | +0.41(+0.72%) |
Aug 17, 2005 | 56.83 | 57.15 | 56.37 | 56.37 | 7,607,210 | -0.36(-0.64%) |
Aug 16, 2005 | 57.20 | 58.04 | 56.72 | 56.73 | 8,139,201 | -0.77(-1.34%) |
Aug 15, 2005 | 57.40 | 57.90 | 56.97 | 57.50 | 6,761,436 | +0.12(+0.21%) |
Aug 12, 2005 | 57.34 | 57.89 | 56.91 | 57.38 | 7,295,845 | -0.30(-0.52%) |
Aug 11, 2005 | 56.85 | 57.79 | 56.65 | 57.68 | 11,640,757 | +0.97(+1.71%) |
Aug 10, 2005 | 57.23 | 57.50 | 56.68 | 56.71 | 11,979,692 | -0.49(-0.85%) |
Aug 09, 2005 | 56.39 | 57.25 | 56.21 | 57.19 | 18,770,280 | -0.17(-0.30%) |
Aug 08, 2005 | 58.46 | 58.79 | 57.12 | 57.36 | 12,745,741 | -1.06(-1.82%) |
Aug 05, 2005 | 58.79 | 59.29 | 58.06 | 58.43 | 8,635,484 | -0.56(-0.96%) |
Aug 04, 2005 | 59.50 | 59.73 | 58.56 | 58.99 | 13,089,364 | -0.94(-1.57%) |
Aug 03, 2005 | 58.74 | 59.95 | 58.52 | 59.93 | 13,845,433 | +0.98(+1.66%) |
Aug 02, 2005 | 58.26 | 59.21 | 58.20 | 58.96 | 12,694,465 | +0.71(+1.23%) |
Aug 01, 2005 | 56.87 | 58.63 | 56.87 | 58.24 | 14,090,759 | +1.33(+2.33%) |
Jul 29, 2005 | 57.36 | 57.89 | 56.90 | 56.92 | 12,308,390 | -0.88(-1.52%) |
Jul 28, 2005 | 57.79 | 58.19 | 57.61 | 57.79 | 10,790,393 | -0.20(-0.34%) |
Jul 27, 2005 | 58.18 | 58.67 | 57.53 | 57.99 | 14,767,408 | -0.61(-1.05%) |
Jul 26, 2005 | 57.69 | 58.86 | 57.63 | 58.61 | 17,232,430 | +0.76(+1.32%) |
Jul 25, 2005 | 57.36 | 58.34 | 57.23 | 57.84 | 19,855,132 | -0.17(-0.30%) |
Jul 22, 2005 | 57.69 | 58.10 | 56.40 | 58.01 | 22,883,652 | -0.46(-0.78%) |
Jul 21, 2005 | 57.21 | 58.51 | 56.64 | 58.47 | 35,772,940 | +0.56(+0.96%) |
Jul 20, 2005 | 55.27 | 59.29 | 55.02 | 57.91 | 113,820,304 | +7.60(+15.10%) |
Jul 19, 2005 | 50.49 | 51.37 | 49.99 | 50.32 | 21,478,168 | +0.01(+0.03%) |
Jul 18, 2005 | 50.10 | 50.63 | 49.73 | 50.30 | 10,636,760 | -0.09(-0.18%) |
Jul 15, 2005 | 50.32 | 50.84 | 49.85 | 50.39 | 12,863,909 | +0.14(+0.28%) |
Jul 14, 2005 | 49.27 | 50.36 | 49.23 | 50.25 | 15,533,317 | +1.05(+2.13%) |
Jul 13, 2005 | 49.47 | 49.76 | 49.05 | 49.20 | 8,580,198 | -0.36(-0.73%) |
Jul 12, 2005 | 48.73 | 49.82 | 48.73 | 49.57 | 12,650,824 | +0.36(+0.72%) |
Jul 11, 2005 | 48.99 | 49.50 | 48.74 | 49.21 | 17,146,316 | -0.11(-0.23%) |
Jul 08, 2005 | 47.63 | 49.72 | 47.57 | 49.32 | 28,167,570 | +1.57(+3.29%) |
Jul 07, 2005 | 45.78 | 48.03 | 45.76 | 47.75 | 37,724,560 | +2.38(+5.24%) |
Jul 06, 2005 | 44.49 | 46.02 | 44.46 | 45.38 | 17,254,320 | +0.78(+1.74%) |
Jul 05, 2005 | 43.41 | 44.79 | 43.32 | 44.60 | 11,595,379 | +1.18(+2.71%) |
Jul 01, 2005 | 43.14 | 43.77 | 42.99 | 43.42 | 6,532,246 | +0.29(+0.66%) |
Jun 30, 2005 | 43.54 | 43.61 | 43.02 | 43.14 | 9,132,783 | -0.43(-0.98%) |
Jun 29, 2005 | 43.89 | 44.03 | 43.47 | 43.57 | 6,689,190 | -0.52(-1.18%) |
Jun 28, 2005 | 43.77 | 44.14 | 43.59 | 44.09 | 8,037,950 | +0.51(+1.16%) |
Jun 27, 2005 | 43.73 | 44.15 | 43.52 | 43.58 | 9,403,549 | -0.17(-0.39%) |
Jun 24, 2005 | 43.17 | 43.99 | 43.12 | 43.75 | 14,329,352 | +0.40(+0.92%) |
Jun 23, 2005 | 43.54 | 44.06 | 43.23 | 43.35 | 8,363,556 | -0.09(-0.20%) |
Jun 22, 2005 | 43.63 | 43.77 | 43.34 | 43.44 | 7,726,049 | -0.19(-0.44%) |
Jun 21, 2005 | 43.57 | 43.82 | 43.33 | 43.63 | 9,273,863 | +0.01(+0.02%) |
Jun 20, 2005 | 43.17 | 43.84 | 43.17 | 43.62 | 7,673,365 | +0.37(+0.86%) |
Jun 17, 2005 | 43.45 | 43.71 | 42.86 | 43.25 | 16,204,915 | +0.25(+0.58%) |
Jun 16, 2005 | 42.85 | 43.24 | 42.71 | 43.00 | 7,347,058 | +0.31(+0.72%) |
Jun 15, 2005 | 43.09 | 43.12 | 42.55 | 42.70 | 6,924,952 | -0.24(-0.55%) |
Jun 14, 2005 | 42.82 | 43.17 | 42.45 | 42.93 | 8,098,596 | +0.11(+0.27%) |
Jun 13, 2005 | 43.06 | 43.24 | 42.77 | 42.82 | 7,338,783 | -0.14(-0.33%) |
Jun 10, 2005 | 43.10 | 43.19 | 42.74 | 42.96 | 5,771,347 | -0.14(-0.31%) |
Jun 09, 2005 | 42.92 | 43.52 | 42.77 | 43.09 | 8,216,276 | +0.25(+0.58%) |
Jun 08, 2005 | 42.92 | 43.25 | 42.74 | 42.85 | 6,843,122 | -0.11(-0.25%) |
Jun 07, 2005 | 43.58 | 43.72 | 42.72 | 42.95 | 10,610,084 | -0.58(-1.33%) |
Jun 06, 2005 | 43.81 | 44.27 | 43.52 | 43.53 | 7,742,425 | -0.34(-0.78%) |
Jun 03, 2005 | 44.91 | 44.98 | 43.75 | 43.87 | 10,326,619 | -0.99(-2.21%) |
Jun 02, 2005 | 45.04 | 45.07 | 44.68 | 44.86 | 5,479,698 | -0.21(-0.47%) |
Jun 01, 2005 | 44.91 | 45.31 | 44.74 | 45.08 | 6,984,763 | +0.43(+0.96%) |
May 31, 2005 | 44.75 | 44.94 | 44.65 | 44.65 | 7,654,388 | -0.19(-0.43%) |
May 27, 2005 | 44.76 | 44.95 | 44.64 | 44.84 | 5,902,739 | +0.11(+0.24%) |
May 26, 2005 | 44.60 | 44.79 | 44.29 | 44.74 | 7,528,937 | +0.23(+0.51%) |
May 25, 2005 | 44.59 | 44.62 | 44.31 | 44.51 | 7,759,007 | -0.11(-0.24%) |
May 24, 2005 | 44.63 | 44.96 | 44.27 | 44.61 | 10,902,168 | +0.30(+0.68%) |
May 23, 2005 | 43.96 | 44.37 | 43.82 | 44.31 | 9,084,359 | +0.17(+0.39%) |
May 20, 2005 | 44.27 | 44.47 | 43.93 | 44.14 | 10,176,360 | +0.04(+0.08%) |
May 19, 2005 | 44.53 | 44.59 | 43.87 | 44.11 | 9,475,565 | -0.38(-0.85%) |
May 18, 2005 | 44.85 | 44.88 | 44.35 | 44.49 | 10,517,159 | -0.39(-0.87%) |
May 17, 2005 | 44.74 | 44.95 | 44.41 | 44.88 | 10,762,869 | -0.06(-0.14%) |
May 16, 2005 | 44.19 | 44.96 | 44.17 | 44.94 | 9,836,229 | +0.62(+1.40%) |
May 13, 2005 | 44.01 | 44.59 | 43.87 | 44.32 | 13,202,949 | +0.23(+0.52%) |
May 12, 2005 | 43.70 | 44.27 | 43.67 | 44.09 | 13,286,726 | +0.27(+0.62%) |
May 11, 2005 | 43.54 | 43.88 | 43.07 | 43.82 | 17,731,102 | +0.28(+0.64%) |
May 10, 2005 | 42.74 | 44.07 | 42.67 | 43.54 | 17,494,782 | +0.50(+1.16%) |
May 09, 2005 | 41.92 | 43.06 | 41.89 | 43.04 | 16,591,002 | +1.24(+2.97%) |
May 06, 2005 | 42.16 | 42.25 | 41.61 | 41.80 | 8,021,986 | -0.17(-0.41%) |
May 05, 2005 | 41.90 | 42.07 | 41.60 | 41.97 | 6,824,768 | -0.09(-0.22%) |
May 04, 2005 | 41.87 | 42.10 | 41.65 | 42.07 | 8,297,140 | +0.58(+1.39%) |
May 03, 2005 | 41.85 | 42.02 | 41.34 | 41.49 | 12,645,060 | -0.42(-1.00%) |
May 02, 2005 | 41.41 | 42.02 | 41.35 | 41.91 | 7,850,340 | +0.38(+0.91%) |
Apr 29, 2005 | 41.31 | 41.77 | 40.75 | 41.53 | 13,934,387 | +0.61(+1.50%) |
Apr 28, 2005 | 41.00 | 41.34 | 40.88 | 40.92 | 9,137,280 | -0.40(-0.97%) |
Apr 27, 2005 | 40.73 | 41.45 | 40.68 | 41.32 | 10,106,336 | +0.51(+1.24%) |
Apr 26, 2005 | 41.45 | 41.56 | 40.79 | 40.81 | 12,303,779 | -0.59(-1.43%) |
Apr 25, 2005 | 42.30 | 42.33 | 40.95 | 41.40 | 13,710,111 | -0.61(-1.46%) |
Apr 22, 2005 | 41.86 | 42.79 | 41.63 | 42.02 | 18,756,334 | -0.26(-0.61%) |
Apr 21, 2005 | 41.75 | 42.53 | 41.58 | 42.27 | 15,348,360 | +0.80(+1.93%) |
Apr 20, 2005 | 41.63 | 41.67 | 41.03 | 41.48 | 12,525,237 | -0.32(-0.77%) |
Apr 19, 2005 | 42.06 | 42.24 | 41.62 | 41.80 | 9,475,415 | -0.32(-0.76%) |
Apr 18, 2005 | 42.65 | 43.02 | 41.65 | 42.12 | 10,747,183 | -0.66(-1.53%) |
Apr 15, 2005 | 42.40 | 43.03 | 42.34 | 42.77 | 16,082,079 | +0.20(+0.47%) |
Apr 14, 2005 | 43.17 | 43.49 | 42.55 | 42.57 | 11,603,169 | -0.57(-1.32%) |
Apr 13, 2005 | 42.88 | 43.31 | 42.63 | 43.14 | 9,234,930 | -0.08(-0.18%) |
Apr 12, 2005 | 42.16 | 43.34 | 41.92 | 43.22 | 12,931,905 | +0.89(+2.11%) |
Apr 11, 2005 | 41.78 | 42.74 | 41.78 | 42.33 | 8,892,152 | +0.46(+1.11%) |
Apr 08, 2005 | 41.99 | 42.21 | 41.75 | 41.87 | 6,683,847 | -0.05(-0.12%) |
Apr 07, 2005 | 41.48 | 42.02 | 41.09 | 41.92 | 8,387,217 | +0.50(+1.21%) |
Apr 06, 2005 | 41.28 | 42.07 | 41.25 | 41.42 | 9,240,182 | +0.14(+0.33%) |
Apr 05, 2005 | 40.81 | 41.42 | 40.78 | 41.28 | 7,699,986 | +0.38(+0.92%) |
Apr 04, 2005 | 40.77 | 41.39 | 40.09 | 40.90 | 10,818,905 | -0.01(-0.03%) |
Apr 01, 2005 | 41.80 | 42.00 | 40.64 | 40.92 | 10,942,689 | -0.61(-1.48%) |
Mar 31, 2005 | 42.15 | 42.18 | 41.43 | 41.53 | 8,755,114 | -0.56(-1.32%) |
Mar 30, 2005 | 41.75 | 42.22 | 41.60 | 42.09 | 8,482,672 | +0.52(+1.25%) |
Mar 29, 2005 | 41.64 | 42.20 | 41.43 | 41.57 | 9,972,558 | -0.15(-0.36%) |
Mar 28, 2005 | 42.21 | 42.28 | 41.65 | 41.72 | 6,592,296 | -0.36(-0.86%) |
Mar 24, 2005 | 42.02 | 42.45 | 41.79 | 42.08 | 8,121,306 | +0.09(+0.20%) |
Mar 23, 2005 | 41.38 | 42.23 | 41.21 | 42.00 | 8,941,585 | +0.49(+1.17%) |
Mar 22, 2005 | 41.46 | 42.02 | 41.42 | 41.51 | 10,023,483 | +0.08(+0.19%) |
Mar 21, 2005 | 41.96 | 41.99 | 41.31 | 41.43 | 7,869,276 | -0.56(-1.34%) |
Mar 18, 2005 | 41.87 | 42.47 | 41.56 | 42.00 | 13,148,102 | -0.06(-0.15%) |
Mar 17, 2005 | 41.72 | 42.32 | 41.17 | 42.06 | 13,729,240 | +0.69(+1.67%) |
Mar 16, 2005 | 41.63 | 42.37 | 41.12 | 41.37 | 14,437,407 | -0.45(-1.07%) |
Mar 15, 2005 | 43.13 | 43.17 | 41.54 | 41.82 | 17,551,916 | -1.30(-3.01%) |
Mar 14, 2005 | 42.53 | 43.21 | 42.20 | 43.12 | 13,755,247 | +0.44(+1.04%) |
Mar 11, 2005 | 43.47 | 43.52 | 42.40 | 42.67 | 11,716,102 | -0.87(-2.00%) |
Mar 10, 2005 | 43.52 | 43.79 | 42.97 | 43.54 | 8,388,195 | -0.07(-0.16%) |
Mar 09, 2005 | 43.85 | 44.09 | 43.48 | 43.62 | 8,114,689 | -0.44(-1.00%) |
Mar 08, 2005 | 44.17 | 44.44 | 43.94 | 44.06 | 5,689,946 | -0.26(-0.58%) |
Mar 07, 2005 | 44.44 | 44.74 | 43.94 | 44.31 | 7,603,030 | +0.05(+0.11%) |
Mar 04, 2005 | 44.47 | 44.59 | 43.84 | 44.27 | 9,584,542 | +0.05(+0.11%) |
Mar 03, 2005 | 44.21 | 44.43 | 43.84 | 44.22 | 10,974,998 | +0.38(+0.86%) |
Mar 02, 2005 | 44.17 | 44.59 | 43.52 | 43.84 | 11,179,151 | -0.57(-1.29%) |
Mar 01, 2005 | 43.87 | 44.70 | 43.87 | 44.41 | 10,962,199 | +0.45(+1.02%) |
Feb 28, 2005 | 44.36 | 44.50 | 43.69 | 43.96 | 13,253,314 | -0.86(-1.91%) |
Feb 25, 2005 | 44.20 | 44.99 | 44.00 | 44.81 | 10,297,754 | +0.65(+1.47%) |
Feb 24, 2005 | 43.82 | 44.49 | 43.34 | 44.17 | 9,462,024 | +0.40(+0.91%) |
Feb 23, 2005 | 43.62 | 43.95 | 43.14 | 43.77 | 11,255,822 | -0.21(-0.49%) |
Feb 22, 2005 | 43.95 | 44.67 | 43.89 | 43.98 | 13,619,756 | -0.26(-0.58%) |
Feb 18, 2005 | 44.61 | 44.86 | 44.16 | 44.24 | 10,260,356 | -0.25(-0.56%) |
Feb 17, 2005 | 45.44 | 45.63 | 44.48 | 44.49 | 9,147,019 | -0.71(-1.56%) |
Feb 16, 2005 | 45.22 | 45.58 | 44.97 | 45.19 | 7,628,923 | -0.25(-0.55%) |
Feb 15, 2005 | 45.13 | 45.78 | 45.02 | 45.44 | 8,506,090 | +0.31(+0.70%) |
Feb 14, 2005 | 45.23 | 45.58 | 45.06 | 45.13 | 7,471,131 | -0.12(-0.27%) |
Feb 11, 2005 | 44.81 | 45.66 | 44.72 | 45.25 | 12,165,499 | +0.46(+1.02%) |
Feb 10, 2005 | 44.46 | 45.06 | 44.24 | 44.79 | 9,281,986 | +0.49(+1.11%) |
Feb 09, 2005 | 45.00 | 45.05 | 44.26 | 44.30 | 8,007,351 | -0.67(-1.49%) |
Feb 08, 2005 | 45.16 | 45.31 | 44.84 | 44.97 | 8,186,212 | -0.09(-0.19%) |
Feb 07, 2005 | 44.79 | 45.09 | 44.52 | 45.06 | 6,211,890 | +0.29(+0.64%) |
Feb 04, 2005 | 44.14 | 45.12 | 43.99 | 44.77 | 10,937,183 | +0.44(+0.98%) |
Feb 03, 2005 | 44.40 | 44.74 | 44.05 | 44.34 | 7,651,259 | -0.36(-0.81%) |
Feb 02, 2005 | 44.54 | 45.03 | 44.20 | 44.70 | 9,347,574 | +0.09(+0.19%) |
Feb 01, 2005 | 44.23 | 44.84 | 44.22 | 44.61 | 11,672,996 | +0.21(+0.47%) |
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |
Jan 03, 2005 | 45.81 | 46.15 | 45.41 | 45.86 | 9,430,536 | +0.09(+0.20%) |
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |