Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.24 | 47.70 | 47.12 | 47.46 | 12,993,621 | +0.27(+0.57%) |
Oct 28, 2005 | 47.71 | 47.78 | 46.66 | 47.19 | 11,975,863 | -0.52(-1.08%) |
Oct 27, 2005 | 47.84 | 48.07 | 47.67 | 47.71 | 6,393,637 | -0.34(-0.70%) |
Oct 26, 2005 | 48.09 | 48.61 | 47.95 | 48.04 | 7,368,435 | -0.27(-0.56%) |
Oct 25, 2005 | 48.15 | 48.66 | 47.94 | 48.32 | 9,305,090 | -0.06(-0.13%) |
Oct 24, 2005 | 48.19 | 48.46 | 47.88 | 48.38 | 9,458,470 | +0.08(+0.17%) |
Oct 21, 2005 | 48.15 | 48.69 | 48.06 | 48.30 | 10,387,547 | +0.09(+0.19%) |
Oct 20, 2005 | 48.69 | 48.80 | 48.04 | 48.21 | 9,925,165 | -0.58(-1.19%) |
Oct 19, 2005 | 47.77 | 48.80 | 47.75 | 48.79 | 12,944,277 | +0.40(+0.83%) |
Oct 18, 2005 | 48.88 | 49.03 | 48.31 | 48.39 | 20,781,822 | +0.52(+1.08%) |
Oct 17, 2005 | 47.74 | 48.10 | 47.49 | 47.87 | 13,741,713 | +0.14(+0.29%) |
Oct 14, 2005 | 47.88 | 47.94 | 47.30 | 47.73 | 9,616,335 | +0.09(+0.18%) |
Oct 13, 2005 | 47.35 | 48.22 | 47.35 | 47.64 | 9,541,975 | +0.01(+0.01%) |
Oct 12, 2005 | 47.96 | 48.07 | 47.50 | 47.64 | 13,079,196 | -0.58(-1.20%) |
Oct 11, 2005 | 47.67 | 48.41 | 47.51 | 48.22 | 16,875,730 | +1.12(+2.39%) |
Oct 10, 2005 | 47.09 | 47.59 | 46.99 | 47.09 | 13,600,411 | +0.43(+0.93%) |
Oct 07, 2005 | 46.51 | 47.02 | 46.42 | 46.66 | 10,576,295 | +0.46(+1.00%) |
Oct 06, 2005 | 46.26 | 46.53 | 45.62 | 46.19 | 14,027,079 | -0.07(-0.15%) |
Oct 05, 2005 | 46.43 | 46.76 | 46.11 | 46.26 | 8,624,457 | -0.17(-0.36%) |
Oct 04, 2005 | 46.75 | 47.22 | 46.33 | 46.43 | 10,981,742 | -0.20(-0.42%) |
Oct 03, 2005 | 46.50 | 46.72 | 46.08 | 46.63 | 9,139,979 | +0.13(+0.29%) |
Sep 30, 2005 | 46.38 | 46.66 | 46.35 | 46.50 | 9,552,154 | -0.08(-0.17%) |
Sep 29, 2005 | 45.93 | 46.69 | 45.71 | 46.58 | 10,178,785 | +0.50(+1.08%) |
Sep 28, 2005 | 45.24 | 46.21 | 45.24 | 46.08 | 13,367,150 | +0.88(+1.94%) |
Sep 27, 2005 | 44.73 | 45.56 | 44.72 | 45.20 | 9,488,490 | +0.34(+0.75%) |
Sep 26, 2005 | 45.39 | 45.45 | 44.59 | 44.87 | 9,373,930 | -0.34(-0.76%) |
Sep 23, 2005 | 45.04 | 45.27 | 44.92 | 45.21 | 9,376,345 | -0.12(-0.27%) |
Sep 22, 2005 | 44.95 | 45.50 | 44.80 | 45.33 | 11,853,539 | +0.38(+0.84%) |
Sep 21, 2005 | 45.21 | 45.48 | 44.84 | 44.95 | 12,294,527 | -0.66(-1.45%) |
Sep 20, 2005 | 45.95 | 46.17 | 45.57 | 45.62 | 12,288,144 | -0.42(-0.92%) |
Sep 19, 2005 | 46.22 | 46.36 | 45.79 | 46.04 | 8,882,736 | -0.52(-1.12%) |
Sep 16, 2005 | 46.59 | 46.66 | 46.27 | 46.56 | 13,155,282 | +0.19(+0.40%) |
Sep 15, 2005 | 46.62 | 46.75 | 46.18 | 46.37 | 8,392,059 | -0.27(-0.58%) |
Sep 14, 2005 | 46.80 | 47.18 | 46.61 | 46.65 | 6,707,470 | -0.16(-0.33%) |
Sep 13, 2005 | 47.23 | 47.23 | 46.67 | 46.80 | 8,697,093 | -0.42(-0.90%) |
Sep 12, 2005 | 46.97 | 47.59 | 46.95 | 47.23 | 6,371,208 | +0.02(+0.05%) |
Sep 09, 2005 | 46.87 | 47.23 | 46.67 | 47.20 | 6,870,511 | +0.37(+0.79%) |
Sep 08, 2005 | 47.11 | 47.25 | 46.66 | 46.83 | 7,379,649 | -0.10(-0.22%) |
Sep 07, 2005 | 46.77 | 47.02 | 46.55 | 46.94 | 7,101,875 | -0.02(-0.05%) |
Sep 06, 2005 | 46.19 | 47.06 | 46.19 | 46.96 | 10,878,914 | +0.90(+1.96%) |
Sep 02, 2005 | 46.08 | 46.37 | 46.06 | 46.06 | 6,350,159 | -0.05(-0.10%) |
Sep 01, 2005 | 46.46 | 46.55 | 45.99 | 46.10 | 11,025,737 | -0.63(-1.34%) |
Aug 31, 2005 | 46.57 | 46.83 | 46.29 | 46.73 | 9,318,030 | +0.05(+0.10%) |
Aug 30, 2005 | 46.95 | 46.95 | 46.36 | 46.68 | 9,789,729 | -0.46(-0.98%) |
Aug 29, 2005 | 46.37 | 47.38 | 46.31 | 47.15 | 6,944,872 | +0.56(+1.19%) |
Aug 26, 2005 | 46.84 | 46.96 | 46.52 | 46.59 | 8,677,079 | -0.42(-0.89%) |
Aug 25, 2005 | 47.21 | 47.21 | 46.79 | 47.01 | 6,221,624 | -0.13(-0.27%) |
Aug 24, 2005 | 47.26 | 47.76 | 47.08 | 47.13 | 7,621,709 | -0.41(-0.87%) |
Aug 23, 2005 | 47.93 | 48.19 | 47.30 | 47.55 | 6,901,739 | -0.33(-0.69%) |
Aug 22, 2005 | 47.96 | 48.31 | 47.44 | 47.88 | 8,897,746 | -0.09(-0.19%) |
Aug 19, 2005 | 47.16 | 48.28 | 47.16 | 47.97 | 11,181,705 | +0.93(+1.98%) |
Aug 18, 2005 | 47.01 | 47.53 | 46.83 | 47.04 | 6,406,577 | -0.09(-0.18%) |
Aug 17, 2005 | 47.18 | 47.49 | 46.86 | 47.12 | 8,372,907 | +0.00(+0.00%) |
Aug 16, 2005 | 47.57 | 47.78 | 47.00 | 47.12 | 7,604,111 | -0.70(-1.45%) |
Aug 15, 2005 | 47.47 | 48.07 | 47.30 | 47.82 | 5,919,696 | +0.18(+0.38%) |
Aug 12, 2005 | 47.61 | 47.86 | 47.56 | 47.64 | 7,553,732 | -0.27(-0.57%) |
Aug 11, 2005 | 47.49 | 47.96 | 47.31 | 47.91 | 7,885,336 | +0.37(+0.78%) |
Aug 10, 2005 | 48.48 | 48.69 | 47.51 | 47.54 | 9,320,791 | -0.86(-1.77%) |
Aug 09, 2005 | 48.34 | 48.66 | 48.07 | 48.40 | 6,544,946 | +0.08(+0.17%) |
Aug 08, 2005 | 48.35 | 48.62 | 48.12 | 48.32 | 7,633,269 | +0.00(+0.00%) |
Aug 05, 2005 | 47.96 | 48.54 | 47.95 | 48.32 | 6,408,820 | +0.14(+0.29%) |
Aug 04, 2005 | 48.54 | 48.62 | 48.10 | 48.18 | 9,057,681 | -0.54(-1.12%) |
Aug 03, 2005 | 48.29 | 48.80 | 48.17 | 48.72 | 7,343,245 | +0.43(+0.90%) |
Aug 02, 2005 | 48.26 | 48.61 | 48.13 | 48.29 | 9,283,351 | -0.07(-0.14%) |
Aug 01, 2005 | 48.11 | 48.60 | 48.02 | 48.36 | 6,322,037 | -0.02(-0.04%) |
Jul 29, 2005 | 48.28 | 48.66 | 48.23 | 48.37 | 7,471,090 | -0.20(-0.41%) |
Jul 28, 2005 | 48.43 | 48.67 | 48.26 | 48.57 | 10,679,124 | -0.04(-0.08%) |
Jul 27, 2005 | 48.57 | 48.76 | 48.00 | 48.61 | 8,388,781 | -0.14(-0.30%) |
Jul 26, 2005 | 48.77 | 48.89 | 48.60 | 48.76 | 7,837,890 | -0.05(-0.09%) |
Jul 25, 2005 | 48.68 | 48.99 | 48.64 | 48.80 | 7,691,067 | -0.14(-0.28%) |
Jul 22, 2005 | 48.68 | 49.05 | 48.61 | 48.94 | 7,885,336 | +0.02(+0.05%) |
Jul 21, 2005 | 49.03 | 49.24 | 48.34 | 48.92 | 14,260,168 | -0.12(-0.24%) |
Jul 20, 2005 | 48.22 | 49.24 | 48.10 | 49.03 | 16,085,368 | +0.52(+1.08%) |
Jul 19, 2005 | 49.10 | 49.33 | 48.51 | 48.51 | 24,412,556 | +1.10(+2.31%) |
Jul 18, 2005 | 47.52 | 48.65 | 47.34 | 47.42 | 15,019,820 | -0.33(-0.69%) |
Jul 15, 2005 | 47.78 | 47.96 | 47.25 | 47.75 | 13,188,408 | -0.02(-0.05%) |
Jul 14, 2005 | 47.53 | 47.92 | 47.53 | 47.77 | 14,744,806 | +0.56(+1.19%) |
Jul 13, 2005 | 47.04 | 47.38 | 47.04 | 47.21 | 19,564,964 | +0.82(+1.76%) |
Jul 12, 2005 | 45.90 | 46.65 | 45.89 | 46.39 | 18,884,332 | +0.63(+1.37%) |
Jul 11, 2005 | 46.02 | 46.09 | 45.51 | 45.77 | 12,399,253 | -0.20(-0.43%) |
Jul 08, 2005 | 44.85 | 46.09 | 44.71 | 45.96 | 23,188,968 | +1.11(+2.48%) |
Jul 07, 2005 | 43.56 | 44.94 | 43.47 | 44.85 | 18,559,456 | +0.91(+2.07%) |
Jul 06, 2005 | 43.35 | 44.14 | 43.12 | 43.94 | 13,818,490 | +0.59(+1.36%) |
Jul 05, 2005 | 43.11 | 43.45 | 42.98 | 43.35 | 8,940,188 | +0.07(+0.16%) |
Jul 01, 2005 | 43.06 | 43.66 | 43.06 | 43.28 | 7,510,427 | +0.27(+0.63%) |
Jun 30, 2005 | 43.35 | 43.75 | 42.93 | 43.01 | 10,570,947 | -0.31(-0.71%) |
Jun 29, 2005 | 43.62 | 43.86 | 43.25 | 43.31 | 9,522,134 | -0.33(-0.76%) |
Jun 28, 2005 | 42.79 | 43.64 | 42.57 | 43.64 | 14,128,182 | +0.82(+1.92%) |
Jun 27, 2005 | 42.90 | 43.34 | 42.60 | 42.82 | 11,196,888 | -0.08(-0.18%) |
Jun 24, 2005 | 43.57 | 43.70 | 42.89 | 42.90 | 18,619,670 | -0.81(-1.86%) |
Jun 23, 2005 | 44.52 | 44.61 | 43.51 | 43.71 | 13,399,930 | -1.05(-2.36%) |
Jun 22, 2005 | 44.53 | 44.91 | 44.44 | 44.76 | 9,741,593 | +0.48(+1.07%) |
Jun 21, 2005 | 44.46 | 44.63 | 44.11 | 44.29 | 9,211,579 | -0.08(-0.18%) |
Jun 20, 2005 | 44.07 | 44.62 | 43.80 | 44.37 | 6,462,304 | +0.09(+0.21%) |
Jun 17, 2005 | 45.04 | 45.05 | 44.27 | 44.28 | 14,826,931 | -0.38(-0.86%) |
Jun 16, 2005 | 44.28 | 44.77 | 44.23 | 44.66 | 13,526,395 | +0.43(+0.98%) |
Jun 15, 2005 | 43.88 | 44.34 | 43.56 | 44.22 | 12,255,880 | +0.82(+1.88%) |
Jun 14, 2005 | 43.50 | 43.72 | 43.31 | 43.41 | 7,444,521 | -0.09(-0.21%) |
Jun 13, 2005 | 43.18 | 44.01 | 43.15 | 43.50 | 9,861,329 | +0.16(+0.37%) |
Jun 10, 2005 | 43.33 | 43.50 | 42.95 | 43.34 | 8,446,751 | -0.09(-0.21%) |
Jun 09, 2005 | 43.23 | 43.74 | 43.02 | 43.43 | 7,631,371 | +0.08(+0.17%) |
Jun 08, 2005 | 43.49 | 43.70 | 43.26 | 43.35 | 7,384,307 | -0.14(-0.32%) |
Jun 07, 2005 | 43.47 | 44.10 | 43.47 | 43.49 | 9,017,482 | +0.02(+0.05%) |
Jun 06, 2005 | 43.93 | 43.99 | 43.42 | 43.47 | 10,314,912 | -0.46(-1.04%) |
Jun 03, 2005 | 44.66 | 44.69 | 43.90 | 43.93 | 10,610,456 | -0.90(-2.02%) |
Jun 02, 2005 | 44.48 | 44.86 | 44.44 | 44.83 | 6,945,390 | +0.30(+0.66%) |
Jun 01, 2005 | 43.80 | 44.92 | 43.80 | 44.54 | 12,733,790 | +0.75(+1.71%) |
May 31, 2005 | 44.80 | 44.87 | 43.76 | 43.79 | 11,074,736 | -0.90(-2.01%) |
May 27, 2005 | 44.69 | 44.77 | 44.36 | 44.69 | 5,458,694 | -0.02(-0.05%) |
May 26, 2005 | 44.31 | 44.87 | 44.22 | 44.71 | 10,061,982 | +0.66(+1.50%) |
May 25, 2005 | 43.71 | 44.07 | 43.57 | 44.05 | 9,460,540 | +0.11(+0.25%) |
May 24, 2005 | 44.13 | 44.35 | 43.80 | 43.94 | 9,766,437 | -0.41(-0.92%) |
May 23, 2005 | 44.22 | 44.60 | 44.05 | 44.35 | 8,212,109 | +0.06(+0.13%) |
May 20, 2005 | 44.79 | 44.79 | 44.26 | 44.29 | 10,920,839 | -0.43(-0.97%) |
May 19, 2005 | 44.34 | 45.00 | 44.26 | 44.72 | 12,129,588 | +0.46(+1.05%) |
May 18, 2005 | 43.47 | 44.53 | 43.29 | 44.26 | 17,787,210 | +1.20(+2.79%) |
May 17, 2005 | 42.85 | 43.14 | 42.50 | 43.06 | 8,860,479 | -0.03(-0.07%) |
May 16, 2005 | 42.36 | 43.17 | 42.36 | 43.09 | 9,491,768 | +0.68(+1.61%) |
May 13, 2005 | 42.04 | 42.81 | 42.03 | 42.40 | 12,336,970 | +0.31(+0.74%) |
May 12, 2005 | 42.62 | 42.77 | 42.02 | 42.09 | 10,458,630 | -0.38(-0.90%) |
May 11, 2005 | 42.68 | 42.71 | 42.03 | 42.47 | 11,931,695 | -0.01(-0.03%) |
May 10, 2005 | 43.33 | 43.33 | 42.33 | 42.49 | 13,771,734 | -0.97(-2.24%) |
May 09, 2005 | 43.62 | 43.74 | 43.30 | 43.46 | 9,690,524 | -0.16(-0.37%) |
May 06, 2005 | 43.80 | 44.00 | 43.45 | 43.62 | 13,371,635 | -0.14(-0.32%) |
May 05, 2005 | 45.21 | 45.27 | 43.66 | 43.76 | 21,345,134 | -0.92(-2.05%) |
May 04, 2005 | 44.40 | 44.75 | 44.34 | 44.68 | 9,510,402 | +0.35(+0.80%) |
May 03, 2005 | 44.50 | 44.61 | 44.01 | 44.32 | 10,690,511 | -0.02(-0.05%) |
May 02, 2005 | 44.56 | 44.80 | 44.07 | 44.35 | 12,478,272 | +0.08(+0.17%) |
Apr 29, 2005 | 44.66 | 44.68 | 44.00 | 44.27 | 14,057,272 | +0.27(+0.62%) |
Apr 28, 2005 | 44.66 | 44.69 | 43.85 | 44.00 | 14,888,006 | -0.66(-1.48%) |
Apr 27, 2005 | 43.82 | 44.73 | 43.76 | 44.66 | 20,067,718 | +0.94(+2.15%) |
Apr 26, 2005 | 43.29 | 44.62 | 43.27 | 43.72 | 21,539,232 | +0.48(+1.10%) |
Apr 25, 2005 | 43.53 | 43.89 | 42.92 | 43.24 | 17,631,588 | +0.23(+0.54%) |
Apr 22, 2005 | 43.02 | 43.30 | 42.46 | 43.01 | 18,951,446 | +0.10(+0.24%) |
Apr 21, 2005 | 42.31 | 42.95 | 42.20 | 42.91 | 27,992,046 | +1.17(+2.81%) |
Apr 20, 2005 | 43.75 | 43.97 | 41.64 | 41.74 | 35,138,088 | -2.01(-4.60%) |
Apr 19, 2005 | 44.62 | 44.75 | 43.62 | 43.75 | 15,976,157 | -0.68(-1.53%) |
Apr 18, 2005 | 44.72 | 45.06 | 44.13 | 44.43 | 22,868,924 | -0.03(-0.07%) |
Apr 15, 2005 | 45.79 | 46.17 | 44.24 | 44.46 | 48,146,892 | -4.02(-8.30%) |
Apr 14, 2005 | 48.98 | 49.50 | 48.38 | 48.48 | 17,979,754 | -0.54(-1.10%) |
Apr 13, 2005 | 49.71 | 49.83 | 48.83 | 49.02 | 12,233,624 | -0.68(-1.38%) |
Apr 12, 2005 | 49.79 | 49.99 | 49.37 | 49.70 | 14,543,808 | -0.26(-0.52%) |
Apr 11, 2005 | 50.63 | 50.75 | 49.90 | 49.96 | 14,313,997 | -0.81(-1.60%) |
Apr 08, 2005 | 51.17 | 51.27 | 50.72 | 50.77 | 8,935,702 | -0.49(-0.95%) |
Apr 07, 2005 | 51.59 | 51.70 | 51.06 | 51.26 | 10,965,524 | -0.32(-0.63%) |
Apr 06, 2005 | 51.61 | 51.81 | 51.42 | 51.59 | 13,520,874 | -0.33(-0.64%) |
Apr 05, 2005 | 52.30 | 52.36 | 51.74 | 51.92 | 7,881,886 | -0.43(-0.83%) |
Apr 04, 2005 | 52.21 | 52.52 | 52.03 | 52.35 | 6,448,847 | -0.07(-0.13%) |
Apr 01, 2005 | 53.03 | 53.18 | 52.19 | 52.42 | 9,870,818 | -0.54(-1.03%) |
Mar 31, 2005 | 52.43 | 52.98 | 52.29 | 52.96 | 7,623,435 | +0.41(+0.77%) |
Mar 30, 2005 | 52.35 | 52.67 | 52.35 | 52.56 | 9,064,583 | +0.05(+0.09%) |
Mar 29, 2005 | 52.59 | 52.78 | 52.27 | 52.51 | 10,473,295 | -0.26(-0.48%) |
Mar 28, 2005 | 52.58 | 53.11 | 52.52 | 52.77 | 7,054,602 | +0.20(+0.37%) |
Mar 24, 2005 | 52.63 | 53.06 | 52.57 | 52.57 | 7,896,896 | +0.10(+0.20%) |
Mar 23, 2005 | 52.15 | 52.84 | 52.06 | 52.47 | 9,441,044 | +0.59(+1.14%) |
Mar 22, 2005 | 51.94 | 52.36 | 51.74 | 51.87 | 7,681,923 | -0.01(-0.01%) |
Mar 21, 2005 | 51.83 | 52.33 | 51.74 | 51.88 | 7,595,485 | +0.13(+0.26%) |
Mar 18, 2005 | 52.08 | 52.11 | 51.64 | 51.75 | 13,011,392 | -0.34(-0.65%) |
Mar 17, 2005 | 52.45 | 52.56 | 51.99 | 52.08 | 9,596,322 | -0.46(-0.87%) |
Mar 16, 2005 | 52.59 | 52.98 | 52.31 | 52.54 | 8,739,190 | -0.42(-0.80%) |
Mar 15, 2005 | 53.32 | 53.48 | 52.86 | 52.96 | 6,319,966 | -0.30(-0.57%) |
Mar 14, 2005 | 53.03 | 53.35 | 53.03 | 53.27 | 6,789,940 | +0.23(+0.43%) |
Mar 11, 2005 | 53.47 | 53.56 | 52.86 | 53.04 | 7,754,040 | -0.52(-0.97%) |
Mar 10, 2005 | 53.53 | 53.79 | 53.38 | 53.56 | 5,904,858 | +0.03(+0.07%) |
Mar 09, 2005 | 53.34 | 53.90 | 53.33 | 53.53 | 7,783,198 | +0.13(+0.24%) |
Mar 08, 2005 | 53.15 | 53.65 | 53.15 | 53.40 | 8,778,009 | +0.31(+0.58%) |
Mar 07, 2005 | 53.53 | 53.62 | 53.09 | 53.09 | 12,158,056 | -0.45(-0.83%) |
Mar 04, 2005 | 53.87 | 54.01 | 53.53 | 53.54 | 8,202,102 | -0.02(-0.04%) |
Mar 03, 2005 | 53.99 | 54.03 | 53.44 | 53.56 | 6,966,438 | -0.30(-0.55%) |
Mar 02, 2005 | 53.76 | 54.33 | 53.76 | 53.86 | 7,707,630 | -0.22(-0.41%) |
Mar 01, 2005 | 53.69 | 54.15 | 53.67 | 54.08 | 6,590,494 | +0.42(+0.78%) |
Feb 28, 2005 | 53.63 | 53.76 | 53.56 | 53.66 | 8,539,917 | -0.13(-0.24%) |
Feb 25, 2005 | 53.53 | 53.79 | 53.49 | 53.79 | 7,036,658 | +0.09(+0.17%) |
Feb 24, 2005 | 53.31 | 53.96 | 53.24 | 53.69 | 7,166,746 | +0.31(+0.59%) |
Feb 23, 2005 | 53.49 | 53.58 | 53.06 | 53.38 | 9,701,048 | -0.13(-0.24%) |
Feb 22, 2005 | 53.71 | 54.19 | 53.46 | 53.51 | 8,324,771 | -0.55(-1.02%) |
Feb 18, 2005 | 54.34 | 54.63 | 53.85 | 54.06 | 7,358,945 | -0.28(-0.51%) |
Feb 17, 2005 | 54.77 | 54.92 | 54.33 | 54.34 | 7,339,795 | -0.50(-0.92%) |
Feb 16, 2005 | 54.62 | 55.05 | 54.60 | 54.84 | 7,706,077 | +0.17(+0.31%) |
Feb 15, 2005 | 54.19 | 54.87 | 54.18 | 54.67 | 7,156,567 | +0.44(+0.81%) |
Feb 14, 2005 | 54.00 | 54.49 | 54.00 | 54.23 | 4,949,556 | +0.16(+0.29%) |
Feb 11, 2005 | 53.73 | 54.47 | 53.61 | 54.08 | 7,296,834 | +0.31(+0.58%) |
Feb 10, 2005 | 53.87 | 53.96 | 53.50 | 53.76 | 8,347,718 | +0.03(+0.06%) |
Feb 09, 2005 | 54.56 | 54.96 | 53.64 | 53.73 | 9,760,226 | -0.83(-1.52%) |
Feb 08, 2005 | 54.60 | 54.85 | 54.56 | 54.56 | 6,109,479 | -0.23(-0.42%) |
Feb 07, 2005 | 54.69 | 55.00 | 54.67 | 54.79 | 4,896,072 | +0.01(+0.02%) |
Feb 04, 2005 | 53.91 | 54.91 | 53.90 | 54.78 | 6,569,273 | +0.56(+1.04%) |
Feb 03, 2005 | 54.41 | 54.45 | 53.94 | 54.22 | 6,778,208 | -0.44(-0.81%) |
Feb 02, 2005 | 54.36 | 54.69 | 54.27 | 54.66 | 6,206,614 | +0.25(+0.47%) |
Feb 01, 2005 | 54.29 | 54.48 | 54.12 | 54.40 | 6,275,626 | +0.26(+0.47%) |
Jan 31, 2005 | 54.28 | 54.45 | 53.93 | 54.15 | 8,212,282 | +0.31(+0.57%) |
Jan 28, 2005 | 53.72 | 54.25 | 53.60 | 53.84 | 10,283,856 | +0.53(+0.99%) |
Jan 27, 2005 | 53.03 | 53.45 | 53.00 | 53.31 | 8,189,853 | +0.02(+0.03%) |
Jan 26, 2005 | 53.50 | 53.83 | 53.29 | 53.29 | 9,233,835 | -0.14(-0.26%) |
Jan 25, 2005 | 53.31 | 53.67 | 53.29 | 53.43 | 8,748,507 | +0.23(+0.44%) |
Jan 24, 2005 | 53.73 | 53.82 | 53.18 | 53.20 | 11,278,840 | -0.34(-0.64%) |
Jan 21, 2005 | 53.90 | 54.08 | 53.46 | 53.54 | 12,081,624 | -0.36(-0.67%) |
Jan 20, 2005 | 53.68 | 54.39 | 53.67 | 53.90 | 9,849,079 | -0.06(-0.11%) |
Jan 19, 2005 | 55.03 | 55.15 | 53.86 | 53.96 | 12,685,654 | -1.04(-1.90%) |
Jan 18, 2005 | 54.28 | 55.26 | 54.26 | 55.00 | 14,651,467 | +0.46(+0.85%) |
Jan 14, 2005 | 54.49 | 54.63 | 54.22 | 54.54 | 9,525,067 | -0.20(-0.37%) |
Jan 13, 2005 | 55.29 | 55.76 | 54.31 | 54.74 | 9,212,096 | -0.44(-0.80%) |
Jan 12, 2005 | 55.06 | 55.23 | 54.52 | 55.18 | 10,056,116 | +0.12(+0.22%) |
Jan 11, 2005 | 55.46 | 55.52 | 54.89 | 55.06 | 8,188,990 | -0.39(-0.71%) |
Jan 10, 2005 | 55.51 | 55.69 | 55.20 | 55.46 | 7,979,710 | -0.06(-0.10%) |
Jan 07, 2005 | 55.93 | 56.11 | 55.34 | 55.51 | 10,698,102 | -0.24(-0.44%) |
Jan 06, 2005 | 55.96 | 56.21 | 55.67 | 55.76 | 7,870,326 | -0.17(-0.31%) |
Jan 05, 2005 | 55.99 | 56.70 | 55.87 | 55.93 | 9,742,283 | -0.12(-0.21%) |
Jan 04, 2005 | 56.65 | 57.05 | 55.94 | 56.05 | 9,853,220 | -0.61(-1.07%) |
Jan 03, 2005 | 57.36 | 57.44 | 56.37 | 56.66 | 9,135,838 | -0.48(-0.84%) |
Dec 31, 2004 | 57.15 | 57.33 | 57.09 | 57.14 | 4,819,123 | +0.16(+0.28%) |
Dec 30, 2004 | 56.86 | 57.38 | 56.84 | 56.98 | 6,577,555 | +0.07(+0.12%) |
Dec 29, 2004 | 56.69 | 57.07 | 56.69 | 56.91 | 5,687,124 | -0.07(-0.12%) |
Dec 28, 2004 | 56.45 | 57.12 | 56.44 | 56.98 | 7,481,615 | +0.46(+0.82%) |
Dec 27, 2004 | 56.62 | 56.78 | 56.44 | 56.51 | 5,629,499 | -0.13(-0.23%) |
Dec 23, 2004 | 56.51 | 56.80 | 56.51 | 56.64 | 6,194,882 | +0.06(+0.11%) |
Dec 22, 2004 | 56.42 | 56.79 | 56.39 | 56.58 | 8,540,435 | +0.34(+0.61%) |
Dec 21, 2004 | 55.98 | 56.31 | 55.94 | 56.23 | 8,353,584 | +0.27(+0.49%) |
Dec 20, 2004 | 55.85 | 56.55 | 55.85 | 55.96 | 8,229,535 | +0.20(+0.36%) |
Dec 17, 2004 | 56.22 | 56.80 | 55.76 | 55.76 | 15,274,302 | -0.72(-1.28%) |
Dec 16, 2004 | 56.11 | 56.89 | 56.11 | 56.48 | 9,765,402 | +0.07(+0.12%) |
Dec 15, 2004 | 56.18 | 56.63 | 56.11 | 56.41 | 6,753,708 | +0.01(+0.02%) |
Dec 14, 2004 | 55.82 | 56.63 | 55.81 | 56.40 | 7,752,143 | +0.50(+0.89%) |
Dec 13, 2004 | 56.13 | 56.34 | 55.69 | 55.90 | 8,280,604 | -0.13(-0.23%) |
Dec 10, 2004 | 55.70 | 56.80 | 55.70 | 56.03 | 7,226,097 | -0.49(-0.86%) |
Dec 09, 2004 | 55.76 | 56.57 | 55.47 | 56.52 | 9,857,878 | +0.50(+0.89%) |
Dec 08, 2004 | 55.89 | 56.42 | 55.51 | 56.02 | 9,162,580 | +0.32(+0.57%) |
Dec 07, 2004 | 56.63 | 56.95 | 55.64 | 55.70 | 11,174,976 | -0.91(-1.61%) |
Dec 06, 2004 | 56.15 | 56.74 | 56.02 | 56.61 | 9,080,283 | +0.34(+0.61%) |
Dec 03, 2004 | 55.96 | 56.59 | 55.96 | 56.27 | 12,123,377 | +0.77(+1.38%) |
Dec 02, 2004 | 55.44 | 56.09 | 55.35 | 55.50 | 8,889,292 | -0.07(-0.13%) |
Dec 01, 2004 | 54.77 | 55.68 | 54.76 | 55.57 | 9,772,993 | +0.95(+1.74%) |
Nov 30, 2004 | 55.15 | 55.44 | 54.62 | 54.62 | 10,128,061 | -0.73(-1.32%) |
Nov 29, 2004 | 55.03 | 55.86 | 55.03 | 55.35 | 9,833,896 | +0.45(+0.82%) |
Nov 26, 2004 | 55.09 | 55.28 | 54.82 | 54.90 | 3,803,091 | -0.43(-0.78%) |
Nov 24, 2004 | 55.09 | 55.52 | 55.09 | 55.33 | 6,470,931 | +0.10(+0.19%) |
Nov 23, 2004 | 54.89 | 55.28 | 54.80 | 55.23 | 9,540,767 | +0.10(+0.18%) |
Nov 22, 2004 | 54.66 | 55.29 | 54.58 | 55.13 | 10,031,099 | +0.38(+0.70%) |
Nov 19, 2004 | 55.03 | 55.16 | 54.63 | 54.74 | 9,798,183 | -0.38(-0.68%) |
Nov 18, 2004 | 55.27 | 55.47 | 55.08 | 55.12 | 8,032,850 | -0.21(-0.38%) |
Nov 17, 2004 | 55.24 | 56.01 | 55.24 | 55.33 | 10,961,211 | +0.33(+0.60%) |
Nov 16, 2004 | 55.21 | 55.35 | 54.86 | 55.00 | 9,806,809 | -0.60(-1.07%) |
Nov 15, 2004 | 55.11 | 55.64 | 54.95 | 55.60 | 8,432,603 | +0.35(+0.63%) |
Nov 12, 2004 | 54.87 | 55.35 | 54.81 | 55.25 | 8,554,755 | +0.31(+0.56%) |
Nov 11, 2004 | 54.25 | 55.19 | 54.22 | 54.94 | 12,859,392 | +0.68(+1.26%) |
Nov 10, 2004 | 53.86 | 54.66 | 53.86 | 54.26 | 10,797,652 | +0.14(+0.26%) |
Nov 09, 2004 | 53.90 | 54.45 | 53.90 | 54.12 | 7,786,476 | +0.00(+0.00%) |
Nov 08, 2004 | 53.61 | 54.31 | 53.61 | 54.12 | 8,466,592 | +0.05(+0.10%) |
Nov 05, 2004 | 53.56 | 54.20 | 53.56 | 54.07 | 11,574,040 | +0.52(+0.97%) |
Nov 04, 2004 | 52.77 | 53.73 | 52.64 | 53.54 | 11,993,634 | +0.68(+1.29%) |
Nov 03, 2004 | 52.89 | 53.27 | 52.73 | 52.86 | 11,306,445 | +0.42(+0.81%) |
Nov 02, 2004 | 51.90 | 52.87 | 51.87 | 52.44 | 9,297,154 | +0.21(+0.40%) |