Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.40 | 44.40 | 43.74 | 43.85 | 3,642,084 | -0.79(-1.76%) |
Sep 29, 2005 | 43.60 | 44.68 | 43.31 | 44.64 | 4,252,802 | +0.91(+2.07%) |
Sep 28, 2005 | 43.46 | 43.85 | 43.26 | 43.73 | 3,597,943 | +0.28(+0.64%) |
Sep 27, 2005 | 43.49 | 43.71 | 43.08 | 43.45 | 3,270,356 | +0.14(+0.32%) |
Sep 26, 2005 | 43.58 | 43.83 | 43.12 | 43.31 | 3,230,629 | -0.06(-0.13%) |
Sep 23, 2005 | 43.37 | 43.64 | 42.93 | 43.37 | 3,276,188 | -0.15(-0.34%) |
Sep 22, 2005 | 42.94 | 43.64 | 42.66 | 43.52 | 3,958,636 | +0.43(+1.00%) |
Sep 21, 2005 | 42.54 | 44.15 | 42.67 | 43.08 | 6,282,173 | +0.67(+1.59%) |
Sep 20, 2005 | 42.80 | 43.06 | 42.34 | 42.41 | 5,020,378 | -0.25(-0.59%) |
Sep 19, 2005 | 43.45 | 43.61 | 42.56 | 42.67 | 4,273,769 | -1.09(-2.49%) |
Sep 16, 2005 | 43.45 | 43.77 | 42.98 | 43.76 | 7,039,660 | +0.33(+0.76%) |
Sep 15, 2005 | 43.44 | 43.67 | 43.29 | 43.43 | 2,242,349 | +0.10(+0.23%) |
Sep 14, 2005 | 43.61 | 43.69 | 43.21 | 43.33 | 3,509,819 | -0.08(-0.19%) |
Sep 13, 2005 | 43.58 | 43.78 | 43.39 | 43.41 | 4,454,431 | -0.05(-0.12%) |
Sep 12, 2005 | 43.34 | 43.65 | 43.09 | 43.46 | 3,981,337 | +0.01(+0.01%) |
Sep 09, 2005 | 43.76 | 43.76 | 43.33 | 43.45 | 4,511,814 | -0.21(-0.48%) |
Sep 08, 2005 | 44.50 | 44.50 | 43.58 | 43.66 | 3,323,482 | -0.57(-1.29%) |
Sep 07, 2005 | 44.40 | 44.47 | 44.09 | 44.23 | 3,148,496 | -0.20(-0.46%) |
Sep 06, 2005 | 44.21 | 44.59 | 44.14 | 44.44 | 3,194,686 | +0.68(+1.55%) |
Sep 02, 2005 | 44.34 | 44.60 | 43.76 | 43.76 | 3,648,705 | -0.42(-0.96%) |
Sep 01, 2005 | 44.73 | 44.85 | 44.11 | 44.18 | 4,156,796 | -0.79(-1.75%) |
Aug 31, 2005 | 44.67 | 44.97 | 44.24 | 44.97 | 4,910,184 | +0.30(+0.67%) |
Aug 30, 2005 | 45.01 | 45.04 | 44.29 | 44.67 | 4,289,534 | -0.49(-1.10%) |
Aug 29, 2005 | 44.94 | 45.26 | 44.72 | 45.16 | 2,788,118 | -0.08(-0.18%) |
Aug 26, 2005 | 45.62 | 45.62 | 45.08 | 45.25 | 3,711,605 | -0.37(-0.81%) |
Aug 25, 2005 | 45.63 | 45.79 | 45.37 | 45.62 | 2,451,230 | -0.03(-0.06%) |
Aug 24, 2005 | 45.74 | 46.50 | 45.63 | 45.64 | 3,756,534 | -0.10(-0.22%) |
Aug 23, 2005 | 45.90 | 45.99 | 45.58 | 45.74 | 6,014,018 | -0.15(-0.33%) |
Aug 22, 2005 | 45.80 | 45.93 | 45.40 | 45.89 | 3,027,109 | +0.55(+1.22%) |
Aug 19, 2005 | 45.75 | 45.86 | 45.34 | 45.34 | 2,255,276 | -0.19(-0.42%) |
Aug 18, 2005 | 45.61 | 45.88 | 45.35 | 45.53 | 2,569,148 | -0.34(-0.73%) |
Aug 17, 2005 | 45.80 | 46.00 | 45.35 | 45.87 | 3,892,267 | +0.11(+0.24%) |
Aug 16, 2005 | 46.34 | 46.55 | 45.76 | 45.76 | 3,251,280 | -0.55(-1.18%) |
Aug 15, 2005 | 46.22 | 46.50 | 45.99 | 46.31 | 2,727,897 | -0.04(-0.08%) |
Aug 12, 2005 | 46.45 | 46.66 | 46.15 | 46.34 | 2,225,639 | -0.10(-0.22%) |
Aug 11, 2005 | 46.18 | 46.63 | 46.05 | 46.45 | 2,365,470 | +0.10(+0.22%) |
Aug 10, 2005 | 46.50 | 47.00 | 46.18 | 46.34 | 2,901,465 | -0.06(-0.14%) |
Aug 09, 2005 | 46.71 | 46.82 | 46.32 | 46.41 | 2,306,511 | +0.07(+0.15%) |
Aug 08, 2005 | 46.69 | 46.89 | 46.27 | 46.34 | 2,657,115 | -0.25(-0.53%) |
Aug 05, 2005 | 46.59 | 46.79 | 46.53 | 46.59 | 2,445,239 | -0.18(-0.39%) |
Aug 04, 2005 | 46.75 | 47.08 | 46.59 | 46.77 | 2,291,535 | -0.25(-0.54%) |
Aug 03, 2005 | 46.32 | 47.04 | 46.31 | 47.02 | 3,254,118 | +0.45(+0.97%) |
Aug 02, 2005 | 46.33 | 46.62 | 46.17 | 46.57 | 4,052,593 | +0.25(+0.53%) |
Aug 01, 2005 | 46.29 | 46.66 | 46.25 | 46.33 | 2,688,959 | +0.04(+0.08%) |
Jul 29, 2005 | 46.78 | 46.78 | 46.27 | 46.29 | 2,837,146 | -0.48(-1.03%) |
Jul 28, 2005 | 46.70 | 46.93 | 46.48 | 46.77 | 2,302,570 | +0.34(+0.72%) |
Jul 27, 2005 | 46.67 | 46.92 | 46.43 | 46.43 | 3,595,736 | -0.14(-0.30%) |
Jul 26, 2005 | 46.40 | 46.74 | 46.00 | 46.57 | 4,544,604 | +0.46(+0.99%) |
Jul 25, 2005 | 46.47 | 46.57 | 46.03 | 46.12 | 3,397,891 | -0.14(-0.30%) |
Jul 22, 2005 | 46.37 | 46.59 | 45.97 | 46.26 | 3,757,007 | +0.37(+0.80%) |
Jul 21, 2005 | 46.75 | 46.94 | 45.55 | 45.89 | 10,245,224 | -0.30(-0.66%) |
Jul 20, 2005 | 44.35 | 46.38 | 44.26 | 46.19 | 7,783,273 | +1.69(+3.81%) |
Jul 19, 2005 | 44.48 | 44.87 | 44.44 | 44.50 | 3,728,316 | +0.11(+0.26%) |
Jul 18, 2005 | 44.44 | 44.84 | 44.38 | 44.38 | 2,817,125 | -0.11(-0.26%) |
Jul 15, 2005 | 44.83 | 45.04 | 44.44 | 44.50 | 3,634,832 | -0.33(-0.74%) |
Jul 14, 2005 | 44.94 | 45.05 | 44.42 | 44.83 | 4,124,952 | +0.45(+1.01%) |
Jul 13, 2005 | 44.04 | 44.42 | 43.97 | 44.38 | 2,791,744 | +0.11(+0.24%) |
Jul 12, 2005 | 44.21 | 44.47 | 43.97 | 44.27 | 3,168,359 | +0.00(+0.00%) |
Jul 11, 2005 | 44.42 | 44.59 | 44.23 | 44.27 | 3,920,959 | -0.10(-0.23%) |
Jul 08, 2005 | 43.64 | 44.56 | 43.29 | 44.37 | 5,056,006 | +0.79(+1.82%) |
Jul 07, 2005 | 42.66 | 43.76 | 41.93 | 43.58 | 6,372,977 | +0.63(+1.46%) |
Jul 06, 2005 | 43.61 | 43.71 | 42.94 | 42.95 | 5,148,859 | -0.77(-1.76%) |
Jul 05, 2005 | 43.80 | 44.07 | 43.46 | 43.72 | 3,275,243 | -0.18(-0.42%) |
Jul 01, 2005 | 44.05 | 44.40 | 43.78 | 43.90 | 2,533,993 | +0.03(+0.07%) |
Jun 30, 2005 | 44.34 | 44.47 | 43.77 | 43.87 | 4,825,686 | -0.14(-0.32%) |
Jun 29, 2005 | 44.71 | 44.74 | 43.99 | 44.01 | 5,020,536 | -0.28(-0.63%) |
Jun 28, 2005 | 43.61 | 44.31 | 43.46 | 44.29 | 4,662,681 | +0.90(+2.08%) |
Jun 27, 2005 | 43.52 | 43.63 | 43.38 | 43.39 | 3,367,780 | -0.13(-0.29%) |
Jun 24, 2005 | 43.80 | 43.96 | 43.51 | 43.52 | 5,217,278 | -0.20(-0.45%) |
Jun 23, 2005 | 44.25 | 44.25 | 42.94 | 43.71 | 13,905,910 | -0.84(-1.88%) |
Jun 22, 2005 | 45.07 | 45.16 | 44.44 | 44.55 | 4,576,449 | -0.21(-0.47%) |
Jun 21, 2005 | 44.85 | 45.01 | 44.61 | 44.76 | 2,913,919 | -0.09(-0.20%) |
Jun 20, 2005 | 44.93 | 44.96 | 44.72 | 44.85 | 3,798,468 | -0.18(-0.39%) |
Jun 17, 2005 | 44.72 | 45.16 | 44.71 | 45.03 | 5,477,235 | +0.31(+0.70%) |
Jun 16, 2005 | 44.60 | 44.78 | 44.34 | 44.71 | 3,878,237 | +0.41(+0.92%) |
Jun 15, 2005 | 44.54 | 44.68 | 44.17 | 44.31 | 4,088,378 | -0.12(-0.27%) |
Jun 14, 2005 | 44.51 | 44.71 | 44.28 | 44.43 | 4,406,664 | -0.08(-0.19%) |
Jun 13, 2005 | 44.91 | 44.92 | 44.43 | 44.51 | 4,528,051 | -0.50(-1.11%) |
Jun 10, 2005 | 44.54 | 45.18 | 44.54 | 45.01 | 4,027,369 | -0.15(-0.34%) |
Jun 09, 2005 | 45.04 | 45.35 | 44.72 | 45.16 | 9,994,252 | -0.74(-1.60%) |
Jun 08, 2005 | 46.40 | 46.40 | 45.74 | 45.90 | 3,380,550 | -0.42(-0.90%) |
Jun 07, 2005 | 46.35 | 46.86 | 46.32 | 46.32 | 3,521,327 | +0.10(+0.22%) |
Jun 06, 2005 | 46.29 | 46.34 | 45.86 | 46.22 | 2,774,560 | +0.03(+0.05%) |
Jun 03, 2005 | 46.47 | 46.62 | 46.01 | 46.19 | 3,618,437 | -0.52(-1.11%) |
Jun 02, 2005 | 46.78 | 46.82 | 46.40 | 46.71 | 3,361,632 | -0.01(-0.01%) |
Jun 01, 2005 | 46.73 | 47.19 | 46.50 | 46.72 | 3,914,022 | +0.00(+0.00%) |
May 31, 2005 | 47.28 | 47.28 | 46.62 | 46.72 | 4,100,044 | -0.66(-1.39%) |
May 27, 2005 | 47.61 | 47.62 | 47.22 | 47.38 | 1,971,987 | -0.16(-0.35%) |
May 26, 2005 | 47.51 | 47.96 | 47.42 | 47.54 | 3,085,280 | +0.03(+0.07%) |
May 25, 2005 | 47.71 | 47.71 | 47.19 | 47.51 | 2,468,098 | -0.32(-0.68%) |
May 24, 2005 | 47.54 | 47.85 | 47.30 | 47.84 | 2,678,712 | +0.06(+0.13%) |
May 23, 2005 | 47.64 | 48.13 | 47.57 | 47.77 | 3,071,407 | +0.20(+0.43%) |
May 20, 2005 | 47.68 | 47.82 | 47.40 | 47.57 | 3,059,584 | -0.11(-0.23%) |
May 19, 2005 | 47.80 | 47.81 | 47.26 | 47.68 | 3,350,912 | +0.16(+0.35%) |
May 18, 2005 | 46.94 | 47.82 | 46.94 | 47.51 | 4,257,374 | +0.62(+1.33%) |
May 17, 2005 | 46.43 | 46.91 | 46.04 | 46.89 | 4,945,024 | +0.47(+1.01%) |
May 16, 2005 | 45.77 | 46.54 | 45.69 | 46.42 | 4,011,605 | +0.65(+1.43%) |
May 13, 2005 | 46.14 | 46.54 | 45.55 | 45.77 | 3,963,050 | -0.25(-0.54%) |
May 12, 2005 | 46.64 | 46.72 | 45.78 | 46.01 | 5,822,479 | -0.83(-1.77%) |
May 11, 2005 | 46.58 | 46.93 | 46.32 | 46.85 | 8,271,817 | +1.41(+3.10%) |
May 10, 2005 | 45.58 | 45.63 | 45.20 | 45.44 | 3,814,390 | -0.28(-0.61%) |
May 09, 2005 | 45.20 | 45.79 | 45.11 | 45.72 | 3,830,155 | +0.35(+0.77%) |
May 06, 2005 | 45.55 | 45.80 | 45.18 | 45.37 | 3,631,994 | -0.08(-0.18%) |
May 05, 2005 | 45.35 | 45.64 | 45.28 | 45.45 | 3,550,019 | +0.03(+0.06%) |
May 04, 2005 | 45.46 | 45.61 | 45.06 | 45.42 | 3,815,021 | -0.03(-0.06%) |
May 03, 2005 | 45.61 | 45.75 | 45.15 | 45.45 | 4,866,989 | -0.21(-0.46%) |
May 02, 2005 | 45.23 | 45.74 | 45.20 | 45.66 | 5,315,018 | +0.42(+0.94%) |
Apr 29, 2005 | 44.48 | 45.32 | 44.20 | 45.23 | 7,966,773 | +0.98(+2.21%) |
Apr 28, 2005 | 44.29 | 44.82 | 44.10 | 44.26 | 5,519,799 | -0.09(-0.20%) |
Apr 27, 2005 | 43.43 | 44.44 | 43.26 | 44.35 | 5,533,515 | +0.90(+2.07%) |
Apr 26, 2005 | 43.76 | 43.83 | 43.28 | 43.45 | 9,559,623 | -0.32(-0.74%) |
Apr 25, 2005 | 43.45 | 44.09 | 43.19 | 43.77 | 6,240,555 | +0.70(+1.62%) |
Apr 22, 2005 | 44.75 | 44.75 | 42.28 | 43.07 | 12,454,941 | -1.69(-3.77%) |
Apr 21, 2005 | 44.72 | 44.88 | 44.18 | 44.76 | 14,082,315 | +2.09(+4.91%) |
Apr 20, 2005 | 43.29 | 43.33 | 42.56 | 42.67 | 7,360,468 | -0.58(-1.34%) |
Apr 19, 2005 | 43.13 | 43.54 | 43.11 | 43.24 | 6,859,628 | -0.44(-1.02%) |
Apr 18, 2005 | 43.64 | 44.37 | 42.88 | 43.69 | 5,446,494 | +0.08(+0.17%) |
Apr 15, 2005 | 44.31 | 44.92 | 43.56 | 43.61 | 7,424,630 | -0.74(-1.67%) |
Apr 14, 2005 | 45.06 | 45.22 | 43.97 | 44.35 | 6,331,674 | -0.70(-1.56%) |
Apr 13, 2005 | 45.88 | 46.01 | 44.65 | 45.06 | 4,298,677 | -1.03(-2.23%) |
Apr 12, 2005 | 45.45 | 46.31 | 44.85 | 46.08 | 4,517,332 | +0.41(+0.90%) |
Apr 11, 2005 | 45.62 | 45.72 | 45.20 | 45.67 | 3,435,253 | +0.19(+0.42%) |
Apr 08, 2005 | 46.29 | 46.29 | 45.37 | 45.48 | 5,580,966 | -0.77(-1.67%) |
Apr 07, 2005 | 46.36 | 46.46 | 46.10 | 46.26 | 3,707,822 | -0.08(-0.16%) |
Apr 06, 2005 | 46.60 | 46.92 | 46.27 | 46.33 | 3,166,310 | +0.03(+0.05%) |
Apr 05, 2005 | 45.97 | 46.31 | 45.77 | 46.31 | 2,742,401 | +0.41(+0.90%) |
Apr 04, 2005 | 45.58 | 45.99 | 45.39 | 45.89 | 3,256,325 | +0.29(+0.63%) |
Apr 01, 2005 | 46.31 | 46.47 | 45.51 | 45.61 | 3,836,933 | -0.53(-1.15%) |
Mar 31, 2005 | 46.62 | 46.66 | 46.05 | 46.14 | 3,398,679 | -0.39(-0.85%) |
Mar 30, 2005 | 45.60 | 46.62 | 45.56 | 46.53 | 3,711,763 | +0.95(+2.09%) |
Mar 29, 2005 | 45.94 | 46.12 | 45.41 | 45.58 | 4,089,009 | -0.36(-0.77%) |
Mar 28, 2005 | 45.96 | 46.40 | 45.74 | 45.94 | 4,115,178 | +0.14(+0.30%) |
Mar 24, 2005 | 45.86 | 46.29 | 45.80 | 45.80 | 3,033,730 | -0.04(-0.08%) |
Mar 23, 2005 | 46.31 | 46.41 | 45.72 | 45.84 | 5,245,811 | -0.47(-1.01%) |
Mar 22, 2005 | 46.70 | 47.09 | 46.28 | 46.31 | 3,893,055 | -0.30(-0.65%) |
Mar 21, 2005 | 46.67 | 46.80 | 46.10 | 46.61 | 4,524,268 | -0.01(-0.03%) |
Mar 18, 2005 | 47.14 | 47.15 | 46.00 | 46.62 | 11,568,027 | -0.65(-1.38%) |
Mar 17, 2005 | 47.20 | 47.94 | 46.97 | 47.28 | 4,160,264 | +0.08(+0.16%) |
Mar 16, 2005 | 47.82 | 47.82 | 46.99 | 47.20 | 5,589,794 | -0.62(-1.29%) |
Mar 15, 2005 | 48.72 | 49.03 | 47.82 | 47.82 | 8,422,369 | -0.74(-1.52%) |
Mar 14, 2005 | 48.37 | 48.56 | 47.98 | 48.55 | 4,585,592 | +0.30(+0.63%) |
Mar 11, 2005 | 48.79 | 48.97 | 48.08 | 48.25 | 3,850,649 | -0.57(-1.17%) |
Mar 10, 2005 | 49.16 | 49.19 | 48.65 | 48.82 | 3,615,284 | -0.10(-0.19%) |
Mar 09, 2005 | 49.67 | 49.67 | 48.84 | 48.91 | 3,725,320 | -0.91(-1.83%) |
Mar 08, 2005 | 49.72 | 49.99 | 49.52 | 49.83 | 2,910,766 | +0.11(+0.22%) |
Mar 07, 2005 | 49.51 | 49.94 | 49.26 | 49.72 | 2,725,060 | +0.30(+0.60%) |
Mar 04, 2005 | 49.25 | 49.64 | 49.02 | 49.42 | 3,050,755 | +0.42(+0.85%) |
Mar 03, 2005 | 49.03 | 49.26 | 48.56 | 49.00 | 3,423,429 | +0.22(+0.44%) |
Mar 02, 2005 | 49.03 | 49.04 | 48.53 | 48.79 | 3,690,638 | -0.32(-0.66%) |
Mar 01, 2005 | 49.23 | 49.45 | 49.00 | 49.11 | 3,287,381 | -0.04(-0.09%) |
Feb 28, 2005 | 48.87 | 49.47 | 48.60 | 49.15 | 3,969,198 | +0.19(+0.39%) |
Feb 25, 2005 | 48.84 | 49.13 | 48.70 | 48.96 | 3,278,238 | -0.13(-0.27%) |
Feb 24, 2005 | 48.56 | 49.14 | 48.40 | 49.10 | 3,649,335 | +0.48(+0.98%) |
Feb 23, 2005 | 48.43 | 48.96 | 48.43 | 48.62 | 3,278,238 | +0.27(+0.55%) |
Feb 22, 2005 | 48.86 | 48.93 | 48.19 | 48.36 | 5,226,421 | -0.63(-1.28%) |
Feb 18, 2005 | 49.29 | 49.35 | 48.98 | 48.98 | 3,104,355 | -0.29(-0.58%) |
Feb 17, 2005 | 49.83 | 49.88 | 49.08 | 49.27 | 6,407,501 | -0.76(-1.52%) |
Feb 16, 2005 | 49.02 | 50.11 | 48.91 | 50.03 | 9,985,581 | +1.17(+2.40%) |
Feb 15, 2005 | 47.67 | 48.87 | 47.44 | 48.86 | 8,183,378 | +1.28(+2.69%) |
Feb 14, 2005 | 47.78 | 47.90 | 47.56 | 47.58 | 2,937,408 | -0.13(-0.27%) |
Feb 11, 2005 | 47.44 | 47.92 | 47.26 | 47.70 | 4,833,253 | +0.44(+0.93%) |
Feb 10, 2005 | 47.16 | 47.58 | 47.07 | 47.26 | 4,075,293 | +0.45(+0.96%) |
Feb 09, 2005 | 46.99 | 47.35 | 46.81 | 46.81 | 4,430,784 | -0.18(-0.38%) |
Feb 08, 2005 | 46.47 | 47.00 | 46.22 | 46.99 | 9,130,670 | -0.04(-0.08%) |
Feb 07, 2005 | 46.97 | 47.37 | 46.73 | 47.03 | 3,455,904 | +0.03(+0.05%) |
Feb 04, 2005 | 47.50 | 47.58 | 46.94 | 47.00 | 5,597,519 | -0.46(-0.96%) |
Feb 03, 2005 | 47.73 | 47.89 | 47.32 | 47.46 | 3,613,865 | -0.24(-0.51%) |
Feb 02, 2005 | 47.80 | 47.88 | 47.58 | 47.70 | 3,521,327 | -0.02(-0.04%) |
Feb 01, 2005 | 47.48 | 47.80 | 47.27 | 47.72 | 5,249,753 | +0.35(+0.74%) |
Jan 31, 2005 | 47.07 | 47.53 | 47.04 | 47.37 | 6,480,491 | +0.37(+0.78%) |
Jan 28, 2005 | 46.91 | 47.00 | 46.53 | 47.00 | 11,276,383 | +0.06(+0.12%) |
Jan 27, 2005 | 47.83 | 47.83 | 45.67 | 46.95 | 24,296,168 | -0.95(-1.97%) |
Jan 26, 2005 | 48.27 | 48.34 | 47.58 | 47.89 | 6,706,082 | -0.37(-0.78%) |
Jan 25, 2005 | 48.07 | 48.46 | 47.85 | 48.27 | 7,242,865 | +0.44(+0.92%) |
Jan 24, 2005 | 47.95 | 48.23 | 47.46 | 47.83 | 8,171,239 | +0.26(+0.55%) |
Jan 21, 2005 | 47.73 | 48.27 | 47.42 | 47.57 | 8,378,385 | -0.15(-0.31%) |
Jan 20, 2005 | 47.94 | 48.21 | 47.64 | 47.71 | 7,001,982 | -0.22(-0.46%) |
Jan 19, 2005 | 47.81 | 48.33 | 47.67 | 47.94 | 7,691,051 | +0.17(+0.36%) |
Jan 18, 2005 | 48.17 | 48.22 | 47.51 | 47.77 | 10,914,429 | -0.41(-0.86%) |
Jan 14, 2005 | 48.30 | 48.62 | 48.11 | 48.18 | 8,574,339 | -0.10(-0.20%) |
Jan 13, 2005 | 48.80 | 49.15 | 48.08 | 48.27 | 14,236,965 | -0.69(-1.40%) |
Jan 12, 2005 | 50.35 | 50.35 | 48.53 | 48.96 | 35,691,572 | -3.88(-7.35%) |
Jan 11, 2005 | 53.03 | 53.09 | 52.78 | 52.84 | 3,148,338 | -0.20(-0.38%) |
Jan 10, 2005 | 52.94 | 53.40 | 52.84 | 53.04 | 3,421,222 | +0.08(+0.14%) |
Jan 07, 2005 | 53.32 | 53.84 | 52.87 | 52.97 | 3,778,605 | -0.10(-0.19%) |
Jan 06, 2005 | 53.20 | 53.59 | 53.02 | 53.07 | 2,796,000 | -0.06(-0.11%) |
Jan 05, 2005 | 53.37 | 53.52 | 53.07 | 53.13 | 3,398,837 | -0.11(-0.20%) |
Jan 04, 2005 | 54.10 | 54.24 | 52.94 | 53.23 | 4,933,043 | -0.68(-1.27%) |
Jan 03, 2005 | 54.13 | 54.45 | 53.76 | 53.92 | 3,439,667 | -0.29(-0.54%) |
Dec 31, 2004 | 54.34 | 54.43 | 54.10 | 54.21 | 1,886,701 | -0.04(-0.07%) |
Dec 30, 2004 | 54.45 | 54.58 | 54.25 | 54.25 | 1,371,831 | -0.13(-0.23%) |
Dec 29, 2004 | 54.54 | 54.57 | 54.36 | 54.38 | 1,606,565 | -0.10(-0.17%) |
Dec 28, 2004 | 54.16 | 54.54 | 54.14 | 54.47 | 2,384,861 | +0.37(+0.69%) |
Dec 27, 2004 | 54.99 | 55.10 | 54.10 | 54.10 | 3,166,467 | -0.89(-1.62%) |
Dec 23, 2004 | 55.12 | 55.24 | 54.87 | 54.98 | 2,749,022 | -0.01(-0.02%) |
Dec 22, 2004 | 54.92 | 55.16 | 54.78 | 55.00 | 2,963,420 | +0.14(+0.25%) |
Dec 21, 2004 | 54.55 | 54.96 | 54.41 | 54.86 | 3,024,429 | +0.57(+1.05%) |
Dec 20, 2004 | 54.69 | 55.01 | 54.17 | 54.29 | 4,150,175 | -0.20(-0.37%) |
Dec 17, 2004 | 54.01 | 54.81 | 54.01 | 54.49 | 6,257,423 | +0.00(+0.00%) |
Dec 16, 2004 | 54.43 | 54.72 | 54.24 | 54.49 | 4,744,499 | -0.22(-0.41%) |
Dec 15, 2004 | 54.81 | 55.02 | 54.39 | 54.71 | 4,399,413 | -0.32(-0.59%) |
Dec 14, 2004 | 55.38 | 55.38 | 54.77 | 55.03 | 3,385,279 | -0.37(-0.68%) |
Dec 13, 2004 | 55.35 | 55.46 | 55.06 | 55.41 | 3,156,378 | +0.47(+0.85%) |
Dec 10, 2004 | 56.53 | 56.53 | 54.93 | 54.94 | 3,890,848 | -0.58(-1.05%) |
Dec 09, 2004 | 55.20 | 55.63 | 54.98 | 55.52 | 4,376,081 | +0.32(+0.57%) |
Dec 08, 2004 | 54.81 | 55.24 | 54.72 | 55.21 | 4,649,596 | +0.72(+1.33%) |
Dec 07, 2004 | 54.55 | 55.01 | 54.39 | 54.48 | 3,685,594 | +0.00(+0.00%) |
Dec 06, 2004 | 54.32 | 54.61 | 54.24 | 54.48 | 3,847,338 | +0.16(+0.30%) |
Dec 03, 2004 | 54.29 | 54.57 | 54.00 | 54.32 | 4,029,103 | +0.03(+0.05%) |
Dec 02, 2004 | 53.92 | 54.52 | 53.87 | 54.29 | 4,498,099 | +0.15(+0.28%) |
Dec 01, 2004 | 53.52 | 54.14 | 53.28 | 54.14 | 5,435,617 | +0.76(+1.43%) |
Nov 30, 2004 | 53.29 | 53.53 | 53.22 | 53.38 | 4,105,404 | +0.09(+0.17%) |
Nov 29, 2004 | 53.38 | 53.72 | 52.78 | 53.29 | 4,668,829 | +0.23(+0.44%) |
Nov 26, 2004 | 53.09 | 53.21 | 52.81 | 53.06 | 851,916 | +0.08(+0.16%) |
Nov 24, 2004 | 53.09 | 53.15 | 52.87 | 52.97 | 3,043,819 | -0.18(-0.35%) |
Nov 23, 2004 | 53.22 | 53.32 | 52.75 | 53.16 | 3,747,548 | -0.06(-0.12%) |
Nov 22, 2004 | 52.70 | 53.30 | 52.65 | 53.22 | 2,600,677 | +0.52(+0.99%) |
Nov 19, 2004 | 53.03 | 53.14 | 52.21 | 52.70 | 3,539,772 | -0.31(-0.59%) |
Nov 18, 2004 | 53.03 | 53.14 | 52.65 | 53.01 | 2,389,748 | +0.14(+0.26%) |
Nov 17, 2004 | 52.58 | 53.22 | 52.58 | 52.87 | 2,746,342 | +0.38(+0.73%) |
Nov 16, 2004 | 53.12 | 53.12 | 52.35 | 52.49 | 3,592,898 | -0.63(-1.18%) |
Nov 15, 2004 | 53.63 | 53.64 | 52.96 | 53.12 | 3,292,584 | -0.51(-0.96%) |
Nov 12, 2004 | 53.22 | 53.69 | 52.99 | 53.63 | 4,343,606 | +0.43(+0.81%) |
Nov 11, 2004 | 52.64 | 53.32 | 52.57 | 53.20 | 3,762,840 | +0.76(+1.45%) |
Nov 10, 2004 | 52.52 | 52.62 | 51.96 | 52.44 | 4,371,825 | +0.27(+0.52%) |
Nov 09, 2004 | 52.59 | 52.59 | 51.80 | 52.17 | 2,792,847 | -0.04(-0.07%) |
Nov 08, 2004 | 51.98 | 52.23 | 51.84 | 52.21 | 4,158,688 | +0.34(+0.66%) |
Nov 05, 2004 | 51.98 | 51.98 | 51.46 | 51.86 | 3,745,184 | +0.13(+0.26%) |
Nov 04, 2004 | 50.68 | 51.84 | 50.59 | 51.73 | 5,596,573 | +1.11(+2.19%) |
Nov 03, 2004 | 50.72 | 50.75 | 50.37 | 50.62 | 4,438,982 | +0.50(+1.00%) |
Nov 02, 2004 | 49.64 | 50.52 | 49.54 | 50.12 | 5,794,103 | +0.20(+0.39%) |
Nov 01, 2004 | 50.21 | 50.27 | 49.80 | 49.92 | 3,066,993 | -0.30(-0.61%) |
Oct 29, 2004 | 50.10 | 50.30 | 49.97 | 50.23 | 4,137,879 | +0.16(+0.32%) |
Oct 28, 2004 | 50.02 | 50.16 | 49.63 | 50.07 | 2,721,907 | -0.01(-0.03%) |
Oct 27, 2004 | 49.53 | 50.16 | 49.29 | 50.08 | 4,322,482 | +0.34(+0.69%) |
Oct 26, 2004 | 49.16 | 49.74 | 48.76 | 49.74 | 3,907,086 | +0.77(+1.57%) |
Oct 25, 2004 | 48.46 | 49.06 | 48.30 | 48.97 | 3,221,958 | +0.45(+0.93%) |
Oct 22, 2004 | 49.51 | 49.66 | 48.33 | 48.52 | 3,750,701 | -0.99(-2.00%) |
Oct 21, 2004 | 48.78 | 49.80 | 48.69 | 49.51 | 5,672,085 | +0.16(+0.32%) |
Oct 20, 2004 | 49.19 | 49.59 | 48.88 | 49.35 | 3,848,126 | +0.06(+0.12%) |
Oct 19, 2004 | 49.77 | 49.86 | 49.07 | 49.29 | 3,310,713 | -0.47(-0.94%) |
Oct 18, 2004 | 49.10 | 49.85 | 49.10 | 49.76 | 4,113,444 | +0.45(+0.91%) |
Oct 15, 2004 | 48.59 | 49.35 | 48.50 | 49.31 | 4,894,420 | +0.98(+2.02%) |
Oct 14, 2004 | 48.30 | 48.73 | 48.30 | 48.34 | 3,087,014 | -0.13(-0.26%) |
Oct 13, 2004 | 48.74 | 49.06 | 48.27 | 48.46 | 5,465,096 | -0.18(-0.38%) |
Oct 12, 2004 | 48.21 | 48.79 | 48.06 | 48.65 | 4,600,726 | +0.25(+0.51%) |
Oct 11, 2004 | 48.50 | 48.53 | 48.20 | 48.40 | 1,783,285 | +0.17(+0.35%) |
Oct 08, 2004 | 48.48 | 48.62 | 48.06 | 48.23 | 2,400,625 | -0.25(-0.52%) |
Oct 07, 2004 | 48.83 | 48.83 | 48.39 | 48.48 | 2,751,702 | -0.48(-0.97%) |
Oct 06, 2004 | 48.97 | 49.22 | 48.63 | 48.96 | 3,507,612 | +0.13(+0.27%) |
Oct 05, 2004 | 49.02 | 49.02 | 48.63 | 48.82 | 2,847,550 | -0.19(-0.39%) |
Oct 04, 2004 | 48.81 | 49.22 | 48.78 | 49.02 | 5,718,590 | +0.32(+0.66%) |