Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.83 | 54.14 | 53.16 | 53.59 | 12,161,791 | -0.11(-0.21%) |
Oct 28, 2005 | 52.57 | 53.81 | 52.49 | 53.70 | 11,324,364 | +1.58(+3.03%) |
Oct 27, 2005 | 53.35 | 53.50 | 52.12 | 52.12 | 8,571,783 | -1.17(-2.19%) |
Oct 26, 2005 | 53.67 | 54.25 | 53.13 | 53.29 | 10,700,758 | -0.56(-1.04%) |
Oct 25, 2005 | 53.40 | 53.89 | 52.90 | 53.85 | 10,059,591 | +0.48(+0.90%) |
Oct 24, 2005 | 52.55 | 53.37 | 52.08 | 53.37 | 13,249,728 | +1.37(+2.64%) |
Oct 21, 2005 | 52.76 | 52.91 | 51.82 | 51.99 | 16,586,986 | -0.52(-0.99%) |
Oct 20, 2005 | 53.28 | 53.68 | 52.03 | 52.51 | 24,973,888 | -2.83(-5.11%) |
Oct 19, 2005 | 53.85 | 55.34 | 53.47 | 55.34 | 17,090,694 | +1.57(+2.93%) |
Oct 18, 2005 | 53.65 | 54.76 | 53.57 | 53.77 | 11,831,605 | +0.33(+0.62%) |
Oct 17, 2005 | 53.23 | 53.62 | 52.62 | 53.43 | 13,434,092 | -0.25(-0.46%) |
Oct 14, 2005 | 53.97 | 54.32 | 53.52 | 53.68 | 10,487,772 | -0.05(-0.09%) |
Oct 13, 2005 | 52.43 | 54.04 | 52.09 | 53.73 | 17,907,364 | +0.74(+1.40%) |
Oct 12, 2005 | 54.20 | 54.21 | 52.81 | 52.99 | 13,393,555 | -1.11(-2.06%) |
Oct 11, 2005 | 55.32 | 55.57 | 53.92 | 54.10 | 13,507,955 | -0.26(-0.47%) |
Oct 10, 2005 | 54.81 | 55.25 | 54.17 | 54.35 | 8,505,286 | -0.23(-0.42%) |
Oct 07, 2005 | 54.20 | 54.72 | 53.57 | 54.58 | 12,380,513 | +0.75(+1.40%) |
Oct 06, 2005 | 55.22 | 55.27 | 52.82 | 53.83 | 27,660,684 | -1.45(-2.63%) |
Oct 05, 2005 | 57.04 | 57.08 | 55.28 | 55.28 | 9,502,713 | -1.48(-2.61%) |
Oct 04, 2005 | 56.49 | 58.04 | 56.41 | 56.76 | 11,350,777 | +0.34(+0.60%) |
Oct 03, 2005 | 56.44 | 57.01 | 56.13 | 56.42 | 11,305,117 | -0.04(-0.06%) |
Sep 30, 2005 | 56.42 | 56.64 | 55.43 | 56.46 | 12,507,452 | -0.07(-0.13%) |
Sep 29, 2005 | 56.62 | 56.94 | 56.20 | 56.53 | 10,602,049 | -0.04(-0.06%) |
Sep 28, 2005 | 56.86 | 57.22 | 56.16 | 56.56 | 12,811,782 | -0.11(-0.19%) |
Sep 27, 2005 | 58.36 | 58.36 | 56.55 | 56.67 | 17,269,220 | -1.47(-2.54%) |
Sep 26, 2005 | 59.09 | 59.74 | 57.54 | 58.14 | 15,255,365 | -0.88(-1.49%) |
Sep 23, 2005 | 59.02 | 59.72 | 58.93 | 59.02 | 10,415,872 | -0.50(-0.85%) |
Sep 22, 2005 | 59.53 | 60.19 | 59.02 | 59.53 | 9,565,194 | -0.25(-0.41%) |
Sep 21, 2005 | 60.47 | 60.92 | 59.62 | 59.77 | 13,046,651 | -0.45(-0.74%) |
Sep 20, 2005 | 61.01 | 61.60 | 59.70 | 60.22 | 12,188,107 | -0.84(-1.38%) |
Sep 19, 2005 | 60.16 | 61.33 | 60.07 | 61.06 | 15,308,454 | +0.93(+1.54%) |
Sep 16, 2005 | 59.47 | 60.24 | 59.03 | 60.14 | 15,719,687 | +0.91(+1.53%) |
Sep 15, 2005 | 59.24 | 59.95 | 59.01 | 59.23 | 13,002,938 | +0.86(+1.47%) |
Sep 14, 2005 | 58.68 | 59.36 | 58.33 | 58.37 | 8,559,640 | -0.28(-0.48%) |
Sep 13, 2005 | 59.17 | 59.60 | 58.64 | 58.66 | 11,321,553 | -0.43(-0.72%) |
Sep 12, 2005 | 60.02 | 60.55 | 59.07 | 59.08 | 15,373,176 | -0.81(-1.35%) |
Sep 09, 2005 | 58.45 | 60.21 | 58.34 | 59.89 | 17,711,490 | +1.57(+2.70%) |
Sep 08, 2005 | 57.52 | 59.35 | 57.49 | 58.31 | 12,178,482 | +0.45(+0.77%) |
Sep 07, 2005 | 58.36 | 58.41 | 57.70 | 57.87 | 7,817,627 | -0.51(-0.87%) |
Sep 06, 2005 | 57.10 | 58.41 | 57.05 | 58.38 | 11,111,746 | +1.45(+2.55%) |
Sep 02, 2005 | 56.95 | 57.15 | 56.55 | 56.93 | 5,509,055 | +0.18(+0.32%) |
Sep 01, 2005 | 56.44 | 57.22 | 56.42 | 56.74 | 8,549,419 | +0.12(+0.21%) |
Aug 31, 2005 | 56.78 | 57.12 | 56.24 | 56.62 | 11,086,182 | -0.18(-0.32%) |
Aug 30, 2005 | 56.59 | 57.03 | 56.26 | 56.81 | 9,454,791 | +0.05(+0.09%) |
Aug 29, 2005 | 55.53 | 56.85 | 55.37 | 56.76 | 8,810,802 | +1.00(+1.79%) |
Aug 26, 2005 | 56.18 | 56.31 | 55.63 | 55.76 | 5,622,604 | -0.64(-1.13%) |
Aug 25, 2005 | 56.02 | 56.54 | 55.86 | 56.39 | 6,344,193 | +0.60(+1.07%) |
Aug 24, 2005 | 55.72 | 56.68 | 55.57 | 55.80 | 8,797,399 | -0.06(-0.10%) |
Aug 23, 2005 | 55.96 | 56.28 | 55.34 | 55.86 | 7,306,892 | -0.26(-0.47%) |
Aug 22, 2005 | 56.25 | 56.65 | 55.74 | 56.12 | 8,457,605 | -0.33(-0.59%) |
Aug 19, 2005 | 56.49 | 56.54 | 56.27 | 56.45 | 7,065,174 | +0.06(+0.11%) |
Aug 18, 2005 | 55.84 | 56.69 | 55.35 | 56.39 | 10,209,520 | +0.40(+0.72%) |
Aug 17, 2005 | 56.44 | 56.76 | 55.98 | 55.98 | 7,659,164 | -0.36(-0.64%) |
Aug 16, 2005 | 56.81 | 57.64 | 56.34 | 56.34 | 8,194,789 | -0.77(-1.34%) |
Aug 15, 2005 | 57.01 | 57.51 | 56.59 | 57.11 | 6,807,614 | +0.12(+0.21%) |
Aug 12, 2005 | 56.95 | 57.49 | 56.52 | 56.99 | 7,345,673 | -0.30(-0.52%) |
Aug 11, 2005 | 56.47 | 57.40 | 56.27 | 57.29 | 11,720,259 | +0.96(+1.71%) |
Aug 10, 2005 | 56.84 | 57.11 | 56.30 | 56.32 | 12,061,509 | -0.48(-0.85%) |
Aug 09, 2005 | 56.00 | 56.86 | 55.83 | 56.81 | 18,898,476 | -0.17(-0.30%) |
Aug 08, 2005 | 58.07 | 58.39 | 56.73 | 56.98 | 12,832,789 | -1.06(-1.82%) |
Aug 05, 2005 | 58.39 | 58.89 | 57.66 | 58.03 | 8,694,461 | -0.56(-0.96%) |
Aug 04, 2005 | 59.09 | 59.33 | 58.16 | 58.59 | 13,178,759 | -0.94(-1.57%) |
Aug 03, 2005 | 58.34 | 59.54 | 58.12 | 59.53 | 13,939,993 | +0.97(+1.66%) |
Aug 02, 2005 | 57.87 | 58.80 | 57.80 | 58.56 | 12,781,163 | +0.71(+1.23%) |
Aug 01, 2005 | 56.49 | 58.23 | 56.49 | 57.85 | 14,186,994 | +1.32(+2.33%) |
Jul 29, 2005 | 56.97 | 57.50 | 56.51 | 56.53 | 12,392,452 | -0.87(-1.52%) |
Jul 28, 2005 | 57.39 | 57.80 | 57.22 | 57.40 | 10,864,088 | -0.20(-0.34%) |
Jul 27, 2005 | 57.78 | 58.27 | 57.14 | 57.60 | 14,868,264 | -0.61(-1.05%) |
Jul 26, 2005 | 57.30 | 58.46 | 57.24 | 58.21 | 17,350,122 | +0.76(+1.32%) |
Jul 25, 2005 | 56.97 | 57.95 | 56.84 | 57.45 | 19,990,736 | -0.17(-0.30%) |
Jul 22, 2005 | 57.30 | 57.71 | 56.02 | 57.62 | 23,039,940 | -0.45(-0.78%) |
Jul 21, 2005 | 56.83 | 58.11 | 56.25 | 58.07 | 36,017,256 | +0.55(+0.96%) |
Jul 20, 2005 | 54.89 | 58.89 | 54.65 | 57.52 | 114,597,656 | +7.55(+15.10%) |
Jul 19, 2005 | 50.14 | 51.02 | 49.65 | 49.97 | 21,624,856 | +0.01(+0.03%) |
Jul 18, 2005 | 49.76 | 50.29 | 49.39 | 49.96 | 10,709,405 | -0.09(-0.18%) |
Jul 15, 2005 | 49.98 | 50.49 | 49.51 | 50.05 | 12,951,765 | +0.14(+0.28%) |
Jul 14, 2005 | 48.93 | 50.02 | 48.90 | 49.91 | 15,639,404 | +1.04(+2.13%) |
Jul 13, 2005 | 49.13 | 49.42 | 48.72 | 48.87 | 8,638,797 | -0.36(-0.73%) |
Jul 12, 2005 | 48.40 | 49.48 | 48.40 | 49.23 | 12,737,225 | +0.35(+0.72%) |
Jul 11, 2005 | 48.66 | 49.17 | 48.41 | 48.88 | 17,263,420 | -0.11(-0.23%) |
Jul 08, 2005 | 47.30 | 49.39 | 47.25 | 48.99 | 28,359,944 | +1.56(+3.29%) |
Jul 07, 2005 | 45.47 | 47.71 | 45.45 | 47.43 | 37,982,208 | +2.36(+5.24%) |
Jul 06, 2005 | 44.18 | 45.71 | 44.16 | 45.07 | 17,372,162 | +0.77(+1.74%) |
Jul 05, 2005 | 43.11 | 44.49 | 43.02 | 44.30 | 11,674,571 | +1.17(+2.71%) |
Jul 01, 2005 | 42.85 | 43.47 | 42.70 | 43.13 | 6,576,859 | +0.28(+0.66%) |
Jun 30, 2005 | 43.25 | 43.31 | 42.73 | 42.85 | 9,195,157 | -0.43(-0.98%) |
Jun 29, 2005 | 43.60 | 43.73 | 43.18 | 43.27 | 6,734,875 | -0.52(-1.18%) |
Jun 28, 2005 | 43.48 | 43.84 | 43.30 | 43.79 | 8,092,846 | +0.50(+1.16%) |
Jun 27, 2005 | 43.43 | 43.85 | 43.23 | 43.28 | 9,467,772 | -0.17(-0.39%) |
Jun 24, 2005 | 42.88 | 43.70 | 42.83 | 43.45 | 14,427,217 | +0.40(+0.92%) |
Jun 23, 2005 | 43.24 | 43.76 | 42.94 | 43.06 | 8,420,676 | -0.09(-0.20%) |
Jun 22, 2005 | 43.33 | 43.47 | 43.05 | 43.14 | 7,778,816 | -0.19(-0.44%) |
Jun 21, 2005 | 43.27 | 43.52 | 43.04 | 43.33 | 9,337,200 | +0.01(+0.02%) |
Jun 20, 2005 | 42.88 | 43.54 | 42.87 | 43.33 | 7,725,771 | +0.37(+0.86%) |
Jun 17, 2005 | 43.16 | 43.41 | 42.57 | 42.96 | 16,315,588 | +0.25(+0.58%) |
Jun 16, 2005 | 42.56 | 42.94 | 42.42 | 42.71 | 7,397,236 | +0.30(+0.72%) |
Jun 15, 2005 | 42.80 | 42.83 | 42.26 | 42.41 | 6,972,247 | -0.23(-0.55%) |
Jun 14, 2005 | 42.53 | 42.87 | 42.16 | 42.64 | 8,153,907 | +0.11(+0.27%) |
Jun 13, 2005 | 42.77 | 42.94 | 42.48 | 42.53 | 7,388,905 | -0.14(-0.33%) |
Jun 10, 2005 | 42.81 | 42.89 | 42.45 | 42.67 | 5,810,763 | -0.13(-0.31%) |
Jun 09, 2005 | 42.63 | 43.22 | 42.48 | 42.80 | 8,272,390 | +0.25(+0.58%) |
Jun 08, 2005 | 42.63 | 42.96 | 42.45 | 42.55 | 6,889,858 | -0.11(-0.25%) |
Jun 07, 2005 | 43.28 | 43.42 | 42.43 | 42.66 | 10,682,547 | -0.57(-1.33%) |
Jun 06, 2005 | 43.51 | 43.97 | 43.23 | 43.23 | 7,795,303 | -0.34(-0.78%) |
Jun 03, 2005 | 44.61 | 44.67 | 43.45 | 43.58 | 10,397,146 | -0.98(-2.21%) |
Jun 02, 2005 | 44.74 | 44.77 | 44.38 | 44.56 | 5,517,122 | -0.21(-0.47%) |
Jun 01, 2005 | 44.61 | 45.01 | 44.43 | 44.77 | 7,032,467 | +0.43(+0.96%) |
May 31, 2005 | 44.45 | 44.63 | 44.35 | 44.35 | 7,706,664 | -0.19(-0.43%) |
May 27, 2005 | 44.46 | 44.65 | 44.33 | 44.54 | 5,943,052 | +0.11(+0.24%) |
May 26, 2005 | 44.30 | 44.49 | 43.99 | 44.43 | 7,580,357 | +0.23(+0.51%) |
May 25, 2005 | 44.29 | 44.32 | 44.01 | 44.21 | 7,811,998 | -0.11(-0.24%) |
May 24, 2005 | 44.33 | 44.65 | 43.96 | 44.31 | 10,976,626 | +0.30(+0.68%) |
May 23, 2005 | 43.66 | 44.07 | 43.53 | 44.01 | 9,146,402 | +0.17(+0.39%) |
May 20, 2005 | 43.96 | 44.17 | 43.63 | 43.84 | 10,245,861 | +0.04(+0.08%) |
May 19, 2005 | 44.23 | 44.29 | 43.57 | 43.81 | 9,540,280 | -0.38(-0.85%) |
May 18, 2005 | 44.55 | 44.57 | 44.05 | 44.18 | 10,588,988 | -0.39(-0.87%) |
May 17, 2005 | 44.43 | 44.65 | 44.11 | 44.57 | 10,836,376 | -0.06(-0.14%) |
May 16, 2005 | 43.89 | 44.65 | 43.87 | 44.64 | 9,903,407 | +0.62(+1.40%) |
May 13, 2005 | 43.71 | 44.28 | 43.58 | 44.02 | 13,293,120 | +0.23(+0.52%) |
May 12, 2005 | 43.40 | 43.96 | 43.37 | 43.79 | 13,377,469 | +0.27(+0.62%) |
May 11, 2005 | 43.25 | 43.58 | 42.78 | 43.53 | 17,852,198 | +0.28(+0.64%) |
May 10, 2005 | 42.45 | 43.77 | 42.38 | 43.25 | 17,614,266 | +0.50(+1.16%) |
May 09, 2005 | 41.63 | 42.77 | 41.60 | 42.75 | 16,704,313 | +1.23(+2.97%) |
May 06, 2005 | 41.87 | 41.96 | 41.33 | 41.52 | 8,076,773 | -0.17(-0.41%) |
May 05, 2005 | 41.62 | 41.79 | 41.31 | 41.69 | 6,871,379 | -0.09(-0.22%) |
May 04, 2005 | 41.58 | 41.81 | 41.37 | 41.78 | 8,353,806 | +0.57(+1.39%) |
May 03, 2005 | 41.56 | 41.73 | 41.06 | 41.21 | 12,731,421 | -0.42(-1.00%) |
May 02, 2005 | 41.13 | 41.74 | 41.07 | 41.63 | 7,903,955 | +0.38(+0.91%) |
Apr 29, 2005 | 41.03 | 41.49 | 40.48 | 41.25 | 14,029,554 | +0.61(+1.50%) |
Apr 28, 2005 | 40.73 | 41.06 | 40.61 | 40.64 | 9,199,684 | -0.40(-0.97%) |
Apr 27, 2005 | 40.46 | 41.17 | 40.40 | 41.04 | 10,175,358 | +0.50(+1.24%) |
Apr 26, 2005 | 41.17 | 41.28 | 40.51 | 40.53 | 12,387,809 | -0.59(-1.43%) |
Apr 25, 2005 | 42.01 | 42.04 | 40.68 | 41.12 | 13,803,747 | -0.61(-1.46%) |
Apr 22, 2005 | 41.58 | 42.50 | 41.35 | 41.73 | 18,884,432 | -0.26(-0.61%) |
Apr 21, 2005 | 41.47 | 42.24 | 41.29 | 41.99 | 15,453,184 | +0.79(+1.93%) |
Apr 20, 2005 | 41.35 | 41.39 | 40.75 | 41.19 | 12,610,780 | -0.32(-0.77%) |
Apr 19, 2005 | 41.77 | 41.95 | 41.34 | 41.51 | 9,540,129 | -0.32(-0.76%) |
Apr 18, 2005 | 42.36 | 42.73 | 41.37 | 41.83 | 10,820,583 | -0.65(-1.53%) |
Apr 15, 2005 | 42.12 | 42.74 | 42.05 | 42.48 | 16,191,914 | +0.20(+0.47%) |
Apr 14, 2005 | 42.88 | 43.20 | 42.26 | 42.29 | 11,682,414 | -0.57(-1.32%) |
Apr 13, 2005 | 42.59 | 43.02 | 42.34 | 42.85 | 9,298,002 | -0.08(-0.18%) |
Apr 12, 2005 | 41.87 | 43.05 | 41.63 | 42.93 | 13,020,226 | +0.89(+2.11%) |
Apr 11, 2005 | 41.50 | 42.45 | 41.50 | 42.04 | 8,952,883 | +0.46(+1.11%) |
Apr 08, 2005 | 41.70 | 41.92 | 41.46 | 41.58 | 6,729,496 | -0.05(-0.12%) |
Apr 07, 2005 | 41.20 | 41.74 | 40.81 | 41.63 | 8,444,499 | +0.50(+1.21%) |
Apr 06, 2005 | 41.00 | 41.79 | 40.97 | 41.14 | 9,303,289 | +0.13(+0.33%) |
Apr 05, 2005 | 40.53 | 41.14 | 40.50 | 41.00 | 7,752,574 | +0.38(+0.92%) |
Apr 04, 2005 | 40.49 | 41.11 | 39.82 | 40.63 | 10,892,794 | -0.01(-0.03%) |
Apr 01, 2005 | 41.51 | 41.71 | 40.36 | 40.64 | 11,017,424 | -0.61(-1.48%) |
Mar 31, 2005 | 41.86 | 41.90 | 41.15 | 41.25 | 8,814,908 | -0.55(-1.32%) |
Mar 30, 2005 | 41.47 | 41.93 | 41.31 | 41.80 | 8,540,605 | +0.52(+1.25%) |
Mar 29, 2005 | 41.36 | 41.91 | 41.15 | 41.29 | 10,040,667 | -0.15(-0.36%) |
Mar 28, 2005 | 41.92 | 41.99 | 41.37 | 41.43 | 6,637,319 | -0.36(-0.86%) |
Mar 24, 2005 | 41.74 | 42.16 | 41.51 | 41.80 | 8,176,772 | +0.09(+0.20%) |
Mar 23, 2005 | 41.09 | 41.95 | 40.93 | 41.71 | 9,002,653 | +0.48(+1.17%) |
Mar 22, 2005 | 41.18 | 41.73 | 41.14 | 41.23 | 10,091,939 | +0.08(+0.19%) |
Mar 21, 2005 | 41.68 | 41.70 | 41.03 | 41.15 | 7,923,021 | -0.56(-1.34%) |
Mar 18, 2005 | 41.59 | 42.18 | 41.28 | 41.71 | 13,237,898 | -0.06(-0.15%) |
Mar 17, 2005 | 41.43 | 42.03 | 40.89 | 41.77 | 13,823,006 | +0.69(+1.67%) |
Mar 16, 2005 | 41.35 | 42.08 | 40.84 | 41.09 | 14,536,009 | -0.45(-1.08%) |
Mar 15, 2005 | 42.84 | 42.87 | 41.26 | 41.53 | 17,671,788 | -1.29(-3.01%) |
Mar 14, 2005 | 42.24 | 42.92 | 41.91 | 42.82 | 13,849,191 | +0.44(+1.04%) |
Mar 11, 2005 | 43.18 | 43.23 | 42.12 | 42.38 | 11,796,119 | -0.86(-2.00%) |
Mar 10, 2005 | 43.22 | 43.50 | 42.67 | 43.25 | 8,445,484 | -0.07(-0.16%) |
Mar 09, 2005 | 43.55 | 43.79 | 43.19 | 43.32 | 8,170,110 | -0.44(-1.00%) |
Mar 08, 2005 | 43.87 | 44.14 | 43.65 | 43.76 | 5,728,806 | -0.26(-0.58%) |
Mar 07, 2005 | 44.14 | 44.43 | 43.65 | 44.01 | 7,654,956 | +0.05(+0.11%) |
Mar 04, 2005 | 44.17 | 44.29 | 43.54 | 43.96 | 9,650,001 | +0.05(+0.11%) |
Mar 03, 2005 | 43.91 | 44.13 | 43.54 | 43.92 | 11,049,954 | +0.38(+0.86%) |
Mar 02, 2005 | 43.87 | 44.29 | 43.23 | 43.54 | 11,255,500 | -0.57(-1.29%) |
Mar 01, 2005 | 43.58 | 44.40 | 43.58 | 44.11 | 11,037,067 | +0.45(+1.02%) |
Feb 28, 2005 | 44.06 | 44.20 | 43.39 | 43.66 | 13,343,829 | -0.85(-1.91%) |
Feb 25, 2005 | 43.90 | 44.68 | 43.70 | 44.51 | 10,368,084 | +0.64(+1.47%) |
Feb 24, 2005 | 43.52 | 44.18 | 43.04 | 43.87 | 9,526,646 | +0.40(+0.91%) |
Feb 23, 2005 | 43.33 | 43.65 | 42.85 | 43.47 | 11,332,695 | -0.21(-0.49%) |
Feb 22, 2005 | 43.65 | 44.37 | 43.59 | 43.68 | 13,712,774 | -0.26(-0.58%) |
Feb 18, 2005 | 44.31 | 44.55 | 43.86 | 43.94 | 10,330,430 | -0.25(-0.56%) |
Feb 17, 2005 | 45.13 | 45.33 | 44.18 | 44.18 | 9,209,490 | -0.70(-1.56%) |
Feb 16, 2005 | 44.91 | 45.28 | 44.67 | 44.89 | 7,681,026 | -0.25(-0.55%) |
Feb 15, 2005 | 44.82 | 45.47 | 44.72 | 45.13 | 8,564,184 | +0.31(+0.70%) |
Feb 14, 2005 | 44.92 | 45.28 | 44.76 | 44.82 | 7,522,156 | -0.12(-0.27%) |
Feb 11, 2005 | 44.51 | 45.35 | 44.42 | 44.94 | 12,248,585 | +0.45(+1.02%) |
Feb 10, 2005 | 44.16 | 44.75 | 43.94 | 44.49 | 9,345,379 | +0.49(+1.11%) |
Feb 09, 2005 | 44.69 | 44.74 | 43.96 | 44.00 | 8,062,038 | -0.67(-1.49%) |
Feb 08, 2005 | 44.86 | 45.00 | 44.53 | 44.67 | 8,242,121 | -0.09(-0.19%) |
Feb 07, 2005 | 44.48 | 44.78 | 44.22 | 44.75 | 6,254,315 | +0.28(+0.64%) |
Feb 04, 2005 | 43.84 | 44.82 | 43.70 | 44.47 | 11,011,880 | +0.43(+0.98%) |
Feb 03, 2005 | 44.10 | 44.43 | 43.75 | 44.04 | 7,703,515 | -0.36(-0.81%) |
Feb 02, 2005 | 44.24 | 44.72 | 43.90 | 44.40 | 9,411,414 | +0.09(+0.19%) |
Feb 01, 2005 | 43.93 | 44.54 | 43.92 | 44.31 | 11,752,718 | +0.21(+0.47%) |
Jan 31, 2005 | 43.74 | 44.13 | 43.58 | 44.11 | 11,337,388 | +0.67(+1.53%) |
Jan 28, 2005 | 43.53 | 43.84 | 42.64 | 43.44 | 15,781,115 | -0.20(-0.45%) |
Jan 27, 2005 | 44.01 | 44.50 | 43.33 | 43.64 | 23,738,248 | -1.40(-3.12%) |
Jan 26, 2005 | 44.32 | 45.24 | 44.29 | 45.04 | 12,861,598 | +0.98(+2.24%) |
Jan 25, 2005 | 44.29 | 45.06 | 43.87 | 44.06 | 11,153,127 | +0.04(+0.08%) |
Jan 24, 2005 | 44.40 | 44.80 | 43.72 | 44.02 | 11,018,178 | -0.32(-0.72%) |
Jan 21, 2005 | 44.40 | 44.89 | 44.22 | 44.34 | 10,052,737 | +0.01(+0.02%) |
Jan 20, 2005 | 45.15 | 45.32 | 44.33 | 44.33 | 9,932,192 | -0.65(-1.45%) |
Jan 19, 2005 | 45.35 | 45.42 | 44.86 | 44.99 | 7,241,484 | -0.48(-1.06%) |
Jan 18, 2005 | 45.11 | 45.57 | 44.81 | 45.47 | 8,092,787 | +0.25(+0.55%) |
Jan 14, 2005 | 45.43 | 45.63 | 44.48 | 45.22 | 12,963,881 | -0.06(-0.13%) |
Jan 13, 2005 | 45.77 | 46.23 | 45.00 | 45.28 | 13,421,824 | -0.69(-1.51%) |
Jan 12, 2005 | 45.19 | 46.01 | 45.10 | 45.97 | 11,149,769 | +0.77(+1.71%) |
Jan 11, 2005 | 44.84 | 45.64 | 44.82 | 45.20 | 11,856,831 | +0.10(+0.22%) |
Jan 10, 2005 | 44.46 | 45.60 | 44.44 | 45.10 | 10,061,467 | +0.47(+1.06%) |
Jan 07, 2005 | 44.82 | 45.08 | 44.19 | 44.62 | 7,609,311 | +0.09(+0.21%) |
Jan 06, 2005 | 44.40 | 45.09 | 44.11 | 44.53 | 9,346,128 | +0.41(+0.93%) |
Jan 05, 2005 | 44.57 | 44.96 | 44.11 | 44.12 | 10,642,340 | -0.71(-1.58%) |
Jan 04, 2005 | 45.67 | 45.76 | 44.50 | 44.83 | 10,983,595 | -0.72(-1.59%) |
Jan 03, 2005 | 45.50 | 45.84 | 45.11 | 45.55 | 9,494,943 | +0.09(+0.20%) |
Dec 31, 2004 | 45.41 | 45.96 | 45.40 | 45.46 | 4,095,667 | -0.09(-0.20%) |
Dec 30, 2004 | 45.94 | 45.98 | 45.51 | 45.55 | 3,178,714 | -0.34(-0.74%) |
Dec 29, 2004 | 45.57 | 45.96 | 45.44 | 45.89 | 4,791,214 | +0.11(+0.25%) |
Dec 28, 2004 | 45.12 | 46.01 | 44.97 | 45.78 | 7,391,082 | +0.72(+1.59%) |
Dec 27, 2004 | 45.42 | 45.81 | 44.91 | 45.06 | 6,234,378 | -0.40(-0.87%) |
Dec 23, 2004 | 44.92 | 45.69 | 44.81 | 45.46 | 6,239,881 | +0.48(+1.07%) |
Dec 22, 2004 | 45.02 | 45.35 | 44.79 | 44.98 | 6,330,193 | -0.37(-0.82%) |
Dec 21, 2004 | 44.64 | 45.35 | 44.51 | 45.35 | 9,040,836 | +0.74(+1.67%) |
Dec 20, 2004 | 44.84 | 45.20 | 44.54 | 44.61 | 6,637,114 | -0.11(-0.24%) |
Dec 17, 2004 | 44.38 | 45.55 | 44.29 | 44.72 | 13,074,978 | -0.10(-0.22%) |
Dec 16, 2004 | 45.23 | 45.35 | 44.57 | 44.82 | 7,650,730 | -0.21(-0.47%) |
Dec 15, 2004 | 45.50 | 45.80 | 44.89 | 45.03 | 9,146,388 | -0.58(-1.27%) |
Dec 14, 2004 | 45.13 | 45.97 | 45.06 | 45.61 | 8,227,318 | +0.29(+0.64%) |
Dec 13, 2004 | 45.39 | 45.47 | 45.14 | 45.32 | 8,566,272 | +0.00(+0.00%) |
Dec 10, 2004 | 45.11 | 45.61 | 45.00 | 45.32 | 7,210,457 | -0.27(-0.59%) |
Dec 09, 2004 | 44.54 | 45.59 | 44.29 | 45.59 | 11,601,333 | +0.89(+2.00%) |
Dec 08, 2004 | 44.15 | 45.14 | 44.11 | 44.69 | 9,226,682 | +0.79(+1.81%) |
Dec 07, 2004 | 44.93 | 45.00 | 43.85 | 43.90 | 9,900,779 | -0.64(-1.45%) |
Dec 06, 2004 | 43.94 | 44.82 | 43.84 | 44.55 | 8,993,986 | +0.60(+1.37%) |
Dec 03, 2004 | 44.15 | 45.35 | 43.85 | 43.94 | 17,581,426 | -0.66(-1.48%) |
Dec 02, 2004 | 43.31 | 44.69 | 43.26 | 44.60 | 17,950,578 | +1.40(+3.25%) |
Dec 01, 2004 | 42.53 | 43.23 | 42.50 | 43.20 | 10,160,286 | +0.65(+1.53%) |
Nov 30, 2004 | 42.88 | 43.10 | 42.55 | 42.55 | 11,491,265 | -0.50(-1.15%) |
Nov 29, 2004 | 42.64 | 43.20 | 42.46 | 43.04 | 9,927,308 | +0.38(+0.88%) |
Nov 26, 2004 | 42.63 | 43.10 | 42.61 | 42.67 | 2,494,456 | -0.17(-0.40%) |
Nov 24, 2004 | 42.73 | 42.93 | 42.63 | 42.84 | 8,130,091 | +0.35(+0.83%) |
Nov 23, 2004 | 42.58 | 42.65 | 42.02 | 42.48 | 12,252,288 | -0.30(-0.70%) |
Nov 22, 2004 | 42.48 | 42.80 | 41.80 | 42.78 | 10,246,083 | +0.35(+0.82%) |
Nov 19, 2004 | 42.57 | 42.59 | 41.85 | 42.43 | 11,889,063 | -0.14(-0.33%) |
Nov 18, 2004 | 42.39 | 42.87 | 42.31 | 42.58 | 8,250,320 | +0.15(+0.35%) |
Nov 17, 2004 | 42.24 | 42.70 | 42.13 | 42.43 | 13,445,400 | +0.02(+0.05%) |
Nov 16, 2004 | 42.17 | 42.51 | 41.96 | 42.41 | 7,369,350 | -0.06(-0.13%) |
Nov 15, 2004 | 42.09 | 42.46 | 41.99 | 42.46 | 5,879,196 | -0.04(-0.08%) |
Nov 12, 2004 | 42.53 | 42.58 | 41.78 | 42.50 | 7,603,316 | +0.06(+0.15%) |
Nov 11, 2004 | 42.10 | 42.59 | 41.92 | 42.43 | 6,495,155 | +0.38(+0.91%) |
Nov 10, 2004 | 41.92 | 42.43 | 41.68 | 42.05 | 8,975,641 | -0.34(-0.80%) |
Nov 09, 2004 | 42.48 | 42.95 | 42.27 | 42.39 | 8,920,890 | -0.16(-0.38%) |
Nov 08, 2004 | 42.90 | 42.98 | 42.16 | 42.55 | 9,137,922 | -0.43(-1.01%) |
Nov 05, 2004 | 42.14 | 43.29 | 41.73 | 42.99 | 20,481,582 | +1.18(+2.81%) |
Nov 04, 2004 | 41.49 | 42.07 | 41.26 | 41.81 | 16,357,551 | +0.32(+0.77%) |
Nov 03, 2004 | 40.71 | 41.71 | 40.29 | 41.49 | 29,279,422 | +2.52(+6.47%) |
Nov 02, 2004 | 39.34 | 40.18 | 38.86 | 38.97 | 12,295,892 | -0.48(-1.22%) |