Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 47.51 | 47.85 | 47.32 | 47.51 | 4,053,679 | +0.01(+0.01%) |
Jan 30, 2006 | 47.91 | 48.01 | 47.50 | 47.50 | 3,608,544 | -0.32(-0.66%) |
Jan 27, 2006 | 48.07 | 48.10 | 47.56 | 47.82 | 6,453,279 | -0.10(-0.20%) |
Jan 26, 2006 | 48.69 | 48.64 | 47.09 | 47.91 | 10,804,346 | -0.77(-1.58%) |
Jan 25, 2006 | 48.55 | 48.79 | 48.07 | 48.68 | 5,720,059 | +0.39(+0.80%) |
Jan 24, 2006 | 47.87 | 48.52 | 47.73 | 48.29 | 5,099,897 | +0.60(+1.25%) |
Jan 23, 2006 | 48.00 | 48.01 | 47.33 | 47.70 | 3,793,031 | -0.02(-0.04%) |
Jan 20, 2006 | 48.64 | 48.82 | 47.56 | 47.72 | 6,730,641 | -0.85(-1.75%) |
Jan 19, 2006 | 48.07 | 48.83 | 47.88 | 48.57 | 3,984,615 | +0.63(+1.31%) |
Jan 18, 2006 | 47.52 | 48.14 | 47.35 | 47.94 | 3,740,681 | +0.42(+0.89%) |
Jan 17, 2006 | 47.56 | 47.87 | 47.37 | 47.51 | 4,514,583 | +0.27(+0.56%) |
Jan 13, 2006 | 47.55 | 47.71 | 47.09 | 47.25 | 2,754,698 | -0.11(-0.23%) |
Jan 12, 2006 | 47.52 | 47.58 | 47.11 | 47.35 | 4,374,719 | -0.43(-0.90%) |
Jan 11, 2006 | 48.17 | 48.17 | 47.64 | 47.79 | 2,897,873 | -0.25(-0.51%) |
Jan 10, 2006 | 48.29 | 48.29 | 47.89 | 48.03 | 3,340,801 | -0.26(-0.54%) |
Jan 09, 2006 | 47.70 | 48.41 | 47.63 | 48.29 | 4,729,030 | +0.58(+1.22%) |
Jan 06, 2006 | 48.15 | 48.20 | 47.29 | 47.71 | 4,723,669 | -0.29(-0.59%) |
Jan 05, 2006 | 47.98 | 48.24 | 47.86 | 48.00 | 3,624,470 | +0.02(+0.04%) |
Jan 04, 2006 | 47.98 | 48.26 | 47.79 | 47.98 | 4,665,011 | +0.06(+0.13%) |
Jan 03, 2006 | 47.66 | 48.29 | 46.74 | 47.91 | 5,605,582 | +0.25(+0.53%) |
Dec 30, 2005 | 47.83 | 47.98 | 47.44 | 47.66 | 2,953,061 | -0.45(-0.94%) |
Dec 29, 2005 | 48.42 | 48.83 | 48.10 | 48.11 | 2,342,045 | -0.34(-0.71%) |
Dec 28, 2005 | 48.64 | 48.64 | 48.18 | 48.45 | 2,358,602 | -0.13(-0.26%) |
Dec 27, 2005 | 49.05 | 49.16 | 48.53 | 48.58 | 2,579,514 | -0.34(-0.70%) |
Dec 23, 2005 | 48.82 | 49.07 | 48.68 | 48.92 | 2,484,589 | +0.19(+0.39%) |
Dec 22, 2005 | 48.83 | 49.01 | 48.66 | 48.73 | 4,367,466 | +0.14(+0.29%) |
Dec 21, 2005 | 48.32 | 49.38 | 48.19 | 48.59 | 8,544,453 | +0.88(+1.85%) |
Dec 20, 2005 | 47.82 | 48.07 | 47.48 | 47.71 | 3,497,694 | +0.10(+0.21%) |
Dec 19, 2005 | 48.33 | 48.45 | 47.55 | 47.61 | 2,768,574 | -0.60(-1.25%) |
Dec 16, 2005 | 48.38 | 48.72 | 48.12 | 48.21 | 4,727,295 | -0.16(-0.33%) |
Dec 15, 2005 | 48.29 | 48.59 | 47.90 | 48.37 | 3,392,678 | +0.09(+0.18%) |
Dec 14, 2005 | 47.88 | 48.37 | 47.88 | 48.28 | 3,128,561 | +0.46(+0.97%) |
Dec 13, 2005 | 48.45 | 48.45 | 47.38 | 47.82 | 4,279,164 | -0.12(-0.25%) |
Dec 12, 2005 | 48.25 | 48.29 | 47.58 | 47.94 | 3,118,785 | -0.13(-0.26%) |
Dec 09, 2005 | 47.80 | 48.15 | 47.76 | 48.07 | 3,456,066 | +0.49(+1.03%) |
Dec 08, 2005 | 48.74 | 48.80 | 47.25 | 47.58 | 6,940,199 | -1.38(-2.82%) |
Dec 07, 2005 | 48.99 | 49.28 | 48.64 | 48.96 | 3,480,664 | +0.03(+0.05%) |
Dec 06, 2005 | 48.52 | 49.49 | 48.51 | 48.93 | 5,005,130 | +0.71(+1.47%) |
Dec 05, 2005 | 48.81 | 48.90 | 47.88 | 48.22 | 5,424,406 | -0.89(-1.82%) |
Dec 02, 2005 | 49.28 | 49.34 | 48.91 | 49.12 | 4,412,405 | -0.39(-0.79%) |
Dec 01, 2005 | 49.63 | 49.88 | 49.43 | 49.51 | 3,064,858 | +0.11(+0.22%) |
Nov 30, 2005 | 50.03 | 50.18 | 49.40 | 49.40 | 3,531,911 | -0.37(-0.75%) |
Nov 29, 2005 | 49.96 | 50.37 | 49.67 | 49.78 | 3,868,088 | -0.18(-0.36%) |
Nov 28, 2005 | 50.60 | 50.62 | 49.73 | 49.96 | 3,141,018 | -0.49(-0.97%) |
Nov 25, 2005 | 50.51 | 50.64 | 50.42 | 50.44 | 1,978,589 | +0.20(+0.40%) |
Nov 23, 2005 | 50.54 | 50.58 | 50.18 | 50.24 | 3,457,012 | -0.36(-0.70%) |
Nov 22, 2005 | 50.04 | 50.72 | 49.92 | 50.60 | 8,345,300 | +1.01(+2.03%) |
Nov 21, 2005 | 49.61 | 49.75 | 49.32 | 49.59 | 4,779,330 | +0.03(+0.05%) |
Nov 18, 2005 | 48.72 | 49.60 | 48.83 | 49.56 | 7,320,528 | +0.84(+1.73%) |
Nov 17, 2005 | 48.08 | 48.72 | 47.97 | 48.72 | 5,747,969 | +0.88(+1.83%) |
Nov 16, 2005 | 48.08 | 48.19 | 47.53 | 47.84 | 3,954,497 | -0.08(-0.16%) |
Nov 15, 2005 | 48.95 | 48.99 | 47.89 | 47.92 | 5,797,008 | -1.03(-2.10%) |
Nov 14, 2005 | 48.67 | 49.08 | 48.55 | 48.95 | 4,607,142 | +0.58(+1.21%) |
Nov 11, 2005 | 48.03 | 48.43 | 47.90 | 48.36 | 4,264,500 | +0.36(+0.75%) |
Nov 10, 2005 | 47.53 | 48.00 | 47.25 | 48.00 | 3,942,514 | +0.63(+1.33%) |
Nov 09, 2005 | 47.37 | 47.56 | 47.12 | 47.37 | 3,841,282 | +0.01(+0.01%) |
Nov 08, 2005 | 47.12 | 47.53 | 47.12 | 47.37 | 2,122,394 | -0.08(-0.16%) |
Nov 07, 2005 | 47.00 | 47.49 | 46.97 | 47.44 | 3,446,763 | +0.45(+0.96%) |
Nov 04, 2005 | 47.09 | 47.09 | 46.61 | 46.99 | 2,713,701 | -0.10(-0.22%) |
Nov 03, 2005 | 46.93 | 47.50 | 46.90 | 47.09 | 5,632,230 | +0.24(+0.51%) |
Nov 02, 2005 | 46.17 | 46.98 | 45.97 | 46.85 | 4,300,766 | +0.68(+1.48%) |
Nov 01, 2005 | 46.28 | 46.55 | 46.05 | 46.17 | 3,365,872 | -0.09(-0.19%) |
Oct 31, 2005 | 46.61 | 46.64 | 46.21 | 46.26 | 3,806,277 | +0.08(+0.16%) |
Oct 28, 2005 | 46.03 | 46.21 | 45.78 | 46.18 | 3,246,034 | +0.54(+1.18%) |
Oct 27, 2005 | 46.19 | 46.23 | 45.64 | 45.64 | 3,222,697 | -0.53(-1.14%) |
Oct 26, 2005 | 46.63 | 46.92 | 46.17 | 46.17 | 3,104,909 | -0.46(-0.98%) |
Oct 25, 2005 | 46.74 | 46.92 | 46.24 | 46.63 | 3,805,961 | -0.23(-0.50%) |
Oct 24, 2005 | 45.83 | 46.88 | 45.62 | 46.86 | 5,193,402 | +1.40(+3.08%) |
Oct 21, 2005 | 46.30 | 46.58 | 45.44 | 45.46 | 7,970,649 | -0.48(-1.05%) |
Oct 20, 2005 | 45.66 | 46.11 | 45.04 | 45.94 | 7,174,041 | +1.02(+2.27%) |
Oct 19, 2005 | 43.98 | 45.19 | 43.77 | 44.92 | 4,622,752 | +0.86(+1.94%) |
Oct 18, 2005 | 44.76 | 44.93 | 44.01 | 44.06 | 3,517,404 | -0.58(-1.31%) |
Oct 17, 2005 | 44.65 | 45.00 | 44.15 | 44.65 | 3,503,370 | +0.25(+0.56%) |
Oct 14, 2005 | 43.73 | 44.55 | 43.57 | 44.40 | 4,767,662 | +1.19(+2.76%) |
Oct 13, 2005 | 43.28 | 43.55 | 43.00 | 43.21 | 3,790,035 | -0.37(-0.86%) |
Oct 12, 2005 | 43.79 | 44.39 | 43.27 | 43.58 | 3,910,347 | -0.47(-1.07%) |
Oct 11, 2005 | 43.65 | 44.39 | 43.64 | 44.05 | 4,316,377 | +0.40(+0.92%) |
Oct 10, 2005 | 43.55 | 43.89 | 43.41 | 43.65 | 2,874,221 | +0.25(+0.57%) |
Oct 07, 2005 | 43.47 | 43.90 | 43.05 | 43.40 | 3,036,948 | +0.09(+0.21%) |
Oct 06, 2005 | 42.59 | 44.11 | 42.59 | 43.32 | 6,306,477 | +0.89(+2.09%) |
Oct 05, 2005 | 43.14 | 43.36 | 42.43 | 42.43 | 5,261,994 | -0.92(-2.12%) |
Oct 04, 2005 | 44.11 | 44.16 | 43.35 | 43.35 | 3,270,632 | -0.62(-1.40%) |
Oct 03, 2005 | 43.95 | 44.23 | 43.43 | 43.96 | 4,153,019 | +0.12(+0.27%) |
Sep 30, 2005 | 44.39 | 44.39 | 43.73 | 43.84 | 3,642,919 | -0.79(-1.76%) |
Sep 29, 2005 | 43.59 | 44.67 | 43.30 | 44.63 | 4,253,777 | +0.91(+2.07%) |
Sep 28, 2005 | 43.45 | 43.84 | 43.25 | 43.72 | 3,598,768 | +0.28(+0.64%) |
Sep 27, 2005 | 43.48 | 43.70 | 43.07 | 43.44 | 3,271,105 | +0.14(+0.32%) |
Sep 26, 2005 | 43.57 | 43.82 | 43.11 | 43.30 | 3,231,369 | -0.06(-0.13%) |
Sep 23, 2005 | 43.36 | 43.63 | 42.92 | 43.36 | 3,276,939 | -0.15(-0.34%) |
Sep 22, 2005 | 42.93 | 43.63 | 42.65 | 43.51 | 3,959,543 | +0.43(+1.00%) |
Sep 21, 2005 | 42.53 | 44.14 | 42.66 | 43.07 | 6,283,613 | +0.67(+1.59%) |
Sep 20, 2005 | 42.79 | 43.05 | 42.33 | 42.40 | 5,021,529 | -0.25(-0.59%) |
Sep 19, 2005 | 43.44 | 43.60 | 42.55 | 42.66 | 4,274,749 | -1.09(-2.49%) |
Sep 16, 2005 | 43.44 | 43.76 | 42.97 | 43.75 | 7,041,273 | +0.33(+0.76%) |
Sep 15, 2005 | 43.43 | 43.66 | 43.28 | 43.42 | 2,242,863 | +0.10(+0.23%) |
Sep 14, 2005 | 43.60 | 43.68 | 43.20 | 43.32 | 3,510,624 | -0.08(-0.19%) |
Sep 13, 2005 | 43.57 | 43.77 | 43.38 | 43.40 | 4,455,452 | -0.05(-0.12%) |
Sep 12, 2005 | 43.33 | 43.64 | 43.08 | 43.45 | 3,982,249 | +0.01(+0.01%) |
Sep 09, 2005 | 43.75 | 43.75 | 43.32 | 43.44 | 4,512,848 | -0.21(-0.48%) |
Sep 08, 2005 | 44.49 | 44.49 | 43.57 | 43.65 | 3,324,244 | -0.57(-1.29%) |
Sep 07, 2005 | 44.39 | 44.46 | 44.08 | 44.22 | 3,149,217 | -0.20(-0.46%) |
Sep 06, 2005 | 44.20 | 44.58 | 44.13 | 44.42 | 3,195,418 | +0.68(+1.55%) |
Sep 02, 2005 | 44.33 | 44.59 | 43.75 | 43.75 | 3,649,541 | -0.42(-0.96%) |
Sep 01, 2005 | 44.72 | 44.84 | 44.10 | 44.17 | 4,157,749 | -0.79(-1.75%) |
Aug 31, 2005 | 44.66 | 44.96 | 44.23 | 44.96 | 4,911,310 | +0.30(+0.67%) |
Aug 30, 2005 | 45.00 | 45.03 | 44.28 | 44.66 | 4,290,517 | -0.49(-1.10%) |
Aug 29, 2005 | 44.93 | 45.25 | 44.71 | 45.15 | 2,788,757 | -0.08(-0.18%) |
Aug 26, 2005 | 45.60 | 45.60 | 45.07 | 45.24 | 3,712,456 | -0.37(-0.81%) |
Aug 25, 2005 | 45.62 | 45.78 | 45.36 | 45.60 | 2,451,791 | -0.03(-0.06%) |
Aug 24, 2005 | 45.73 | 46.49 | 45.62 | 45.63 | 3,757,395 | -0.10(-0.22%) |
Aug 23, 2005 | 45.89 | 45.98 | 45.57 | 45.73 | 6,015,397 | -0.15(-0.33%) |
Aug 22, 2005 | 45.79 | 45.92 | 45.39 | 45.88 | 3,027,802 | +0.55(+1.22%) |
Aug 19, 2005 | 45.74 | 45.85 | 45.33 | 45.33 | 2,255,793 | -0.19(-0.42%) |
Aug 18, 2005 | 45.60 | 45.87 | 45.34 | 45.52 | 2,569,737 | -0.34(-0.73%) |
Aug 17, 2005 | 45.79 | 45.99 | 45.34 | 45.86 | 3,893,159 | +0.11(+0.24%) |
Aug 16, 2005 | 46.33 | 46.54 | 45.75 | 45.75 | 3,252,026 | -0.55(-1.18%) |
Aug 15, 2005 | 46.21 | 46.49 | 45.98 | 46.30 | 2,728,523 | -0.04(-0.08%) |
Aug 12, 2005 | 46.44 | 46.64 | 46.14 | 46.33 | 2,226,149 | -0.10(-0.22%) |
Aug 11, 2005 | 46.17 | 46.62 | 46.04 | 46.44 | 2,366,013 | +0.10(+0.22%) |
Aug 10, 2005 | 46.49 | 46.99 | 46.17 | 46.33 | 2,902,130 | -0.06(-0.14%) |
Aug 09, 2005 | 46.70 | 46.81 | 46.31 | 46.40 | 2,307,040 | +0.07(+0.15%) |
Aug 08, 2005 | 46.68 | 46.88 | 46.26 | 46.33 | 2,657,724 | -0.25(-0.53%) |
Aug 05, 2005 | 46.58 | 46.78 | 46.52 | 46.57 | 2,445,800 | -0.18(-0.39%) |
Aug 04, 2005 | 46.74 | 47.07 | 46.57 | 46.76 | 2,292,060 | -0.25(-0.54%) |
Aug 03, 2005 | 46.31 | 47.03 | 46.30 | 47.01 | 3,254,864 | +0.45(+0.97%) |
Aug 02, 2005 | 46.31 | 46.61 | 46.16 | 46.56 | 4,053,522 | +0.25(+0.53%) |
Aug 01, 2005 | 46.28 | 46.64 | 46.24 | 46.31 | 2,689,575 | +0.04(+0.08%) |
Jul 29, 2005 | 46.77 | 46.77 | 46.26 | 46.28 | 2,837,796 | -0.48(-1.03%) |
Jul 28, 2005 | 46.69 | 46.92 | 46.47 | 46.76 | 2,303,098 | +0.34(+0.72%) |
Jul 27, 2005 | 46.66 | 46.91 | 46.42 | 46.42 | 3,596,560 | -0.14(-0.30%) |
Jul 26, 2005 | 46.39 | 46.73 | 45.99 | 46.56 | 4,545,646 | +0.46(+0.99%) |
Jul 25, 2005 | 46.45 | 46.56 | 46.02 | 46.11 | 3,398,670 | -0.14(-0.30%) |
Jul 22, 2005 | 46.36 | 46.58 | 45.96 | 46.25 | 3,757,868 | +0.37(+0.80%) |
Jul 21, 2005 | 46.74 | 46.93 | 45.54 | 45.88 | 10,247,572 | -0.30(-0.66%) |
Jul 20, 2005 | 44.34 | 46.37 | 44.25 | 46.18 | 7,785,058 | +1.69(+3.81%) |
Jul 19, 2005 | 44.47 | 44.86 | 44.43 | 44.49 | 3,729,170 | +0.11(+0.26%) |
Jul 18, 2005 | 44.43 | 44.83 | 44.37 | 44.37 | 2,817,771 | -0.11(-0.26%) |
Jul 15, 2005 | 44.82 | 45.03 | 44.43 | 44.49 | 3,635,665 | -0.33(-0.74%) |
Jul 14, 2005 | 44.93 | 45.04 | 44.41 | 44.82 | 4,125,897 | +0.45(+1.01%) |
Jul 13, 2005 | 44.03 | 44.41 | 43.96 | 44.37 | 2,792,384 | +0.11(+0.24%) |
Jul 12, 2005 | 44.20 | 44.46 | 43.96 | 44.26 | 3,169,085 | +0.00(+0.00%) |
Jul 11, 2005 | 44.41 | 44.58 | 44.22 | 44.26 | 3,921,857 | -0.10(-0.23%) |
Jul 08, 2005 | 43.63 | 44.55 | 43.28 | 44.36 | 5,057,165 | +0.79(+1.82%) |
Jul 07, 2005 | 42.65 | 43.75 | 41.92 | 43.57 | 6,374,438 | +0.63(+1.46%) |
Jul 06, 2005 | 43.60 | 43.70 | 42.93 | 42.94 | 5,150,040 | -0.77(-1.76%) |
Jul 05, 2005 | 43.79 | 44.06 | 43.45 | 43.71 | 3,275,993 | -0.18(-0.42%) |
Jul 01, 2005 | 44.04 | 44.39 | 43.77 | 43.89 | 2,534,574 | +0.03(+0.07%) |
Jun 30, 2005 | 44.33 | 44.46 | 43.76 | 43.86 | 4,826,792 | -0.14(-0.32%) |
Jun 29, 2005 | 44.70 | 44.73 | 43.98 | 44.00 | 5,021,687 | -0.28(-0.63%) |
Jun 28, 2005 | 43.60 | 44.30 | 43.45 | 44.28 | 4,663,750 | +0.90(+2.08%) |
Jun 27, 2005 | 43.51 | 43.62 | 43.37 | 43.38 | 3,368,552 | -0.13(-0.29%) |
Jun 24, 2005 | 43.79 | 43.95 | 43.50 | 43.51 | 5,218,474 | -0.20(-0.45%) |
Jun 23, 2005 | 44.24 | 44.24 | 42.93 | 43.70 | 13,909,097 | -0.84(-1.88%) |
Jun 22, 2005 | 45.06 | 45.15 | 44.42 | 44.54 | 4,577,498 | -0.21(-0.47%) |
Jun 21, 2005 | 44.84 | 45.00 | 44.60 | 44.75 | 2,914,587 | -0.09(-0.20%) |
Jun 20, 2005 | 44.92 | 44.95 | 44.71 | 44.84 | 3,799,339 | -0.18(-0.39%) |
Jun 17, 2005 | 44.71 | 45.15 | 44.70 | 45.01 | 5,478,491 | +0.31(+0.70%) |
Jun 16, 2005 | 44.59 | 44.77 | 44.33 | 44.70 | 3,879,126 | +0.41(+0.92%) |
Jun 15, 2005 | 44.53 | 44.67 | 44.16 | 44.30 | 4,089,315 | -0.12(-0.27%) |
Jun 14, 2005 | 44.50 | 44.70 | 44.27 | 44.42 | 4,407,675 | -0.08(-0.19%) |
Jun 13, 2005 | 44.90 | 44.91 | 44.42 | 44.50 | 4,529,089 | -0.50(-1.11%) |
Jun 10, 2005 | 44.53 | 45.17 | 44.53 | 45.00 | 4,028,292 | -0.15(-0.34%) |
Jun 09, 2005 | 45.03 | 45.34 | 44.71 | 45.15 | 9,996,543 | -0.74(-1.60%) |
Jun 08, 2005 | 46.39 | 46.39 | 45.73 | 45.89 | 3,381,325 | -0.42(-0.90%) |
Jun 07, 2005 | 46.34 | 46.85 | 46.31 | 46.31 | 3,522,134 | +0.10(+0.22%) |
Jun 06, 2005 | 46.28 | 46.33 | 45.85 | 46.21 | 2,775,196 | +0.03(+0.05%) |
Jun 03, 2005 | 46.45 | 46.61 | 46.00 | 46.18 | 3,619,266 | -0.52(-1.11%) |
Jun 02, 2005 | 46.77 | 46.81 | 46.39 | 46.70 | 3,362,403 | -0.01(-0.01%) |
Jun 01, 2005 | 46.71 | 47.18 | 46.49 | 46.71 | 3,914,919 | +0.00(+0.00%) |
May 31, 2005 | 47.27 | 47.27 | 46.61 | 46.71 | 4,100,984 | -0.66(-1.39%) |
May 27, 2005 | 47.60 | 47.61 | 47.21 | 47.37 | 1,972,439 | -0.16(-0.35%) |
May 26, 2005 | 47.50 | 47.94 | 47.41 | 47.53 | 3,085,987 | +0.03(+0.07%) |
May 25, 2005 | 47.70 | 47.70 | 47.18 | 47.50 | 2,468,663 | -0.32(-0.68%) |
May 24, 2005 | 47.53 | 47.84 | 47.29 | 47.82 | 2,679,326 | +0.06(+0.13%) |
May 23, 2005 | 47.63 | 48.12 | 47.56 | 47.76 | 3,072,111 | +0.20(+0.43%) |
May 20, 2005 | 47.67 | 47.81 | 47.39 | 47.56 | 3,060,285 | -0.11(-0.23%) |
May 19, 2005 | 47.79 | 47.80 | 47.25 | 47.67 | 3,351,681 | +0.16(+0.35%) |
May 18, 2005 | 46.93 | 47.81 | 46.93 | 47.50 | 4,258,350 | +0.62(+1.33%) |
May 17, 2005 | 46.42 | 46.90 | 46.03 | 46.88 | 4,946,157 | +0.47(+1.01%) |
May 16, 2005 | 45.76 | 46.53 | 45.68 | 46.41 | 4,012,524 | +0.65(+1.43%) |
May 13, 2005 | 46.13 | 46.53 | 45.53 | 45.76 | 3,963,958 | -0.25(-0.54%) |
May 12, 2005 | 46.63 | 46.71 | 45.77 | 46.00 | 5,823,813 | -0.83(-1.77%) |
May 11, 2005 | 46.57 | 46.92 | 46.31 | 46.83 | 8,273,713 | +1.41(+3.10%) |
May 10, 2005 | 45.57 | 45.62 | 45.19 | 45.43 | 3,815,265 | -0.28(-0.61%) |
May 09, 2005 | 45.19 | 45.78 | 45.10 | 45.71 | 3,831,033 | +0.35(+0.77%) |
May 06, 2005 | 45.53 | 45.79 | 45.17 | 45.36 | 3,632,827 | -0.08(-0.18%) |
May 05, 2005 | 45.34 | 45.63 | 45.27 | 45.44 | 3,550,832 | +0.03(+0.06%) |
May 04, 2005 | 45.45 | 45.60 | 45.05 | 45.41 | 3,815,895 | -0.03(-0.06%) |
May 03, 2005 | 45.60 | 45.74 | 45.14 | 45.44 | 4,868,105 | -0.21(-0.46%) |
May 02, 2005 | 45.22 | 45.73 | 45.19 | 45.65 | 5,316,236 | +0.42(+0.94%) |
Apr 29, 2005 | 44.47 | 45.31 | 44.19 | 45.22 | 7,968,599 | +0.98(+2.21%) |
Apr 28, 2005 | 44.28 | 44.81 | 44.09 | 44.25 | 5,521,065 | -0.09(-0.20%) |
Apr 27, 2005 | 43.42 | 44.42 | 43.25 | 44.34 | 5,534,783 | +0.90(+2.07%) |
Apr 26, 2005 | 43.75 | 43.82 | 43.27 | 43.44 | 9,561,815 | -0.32(-0.74%) |
Apr 25, 2005 | 43.44 | 44.08 | 43.18 | 43.76 | 6,241,985 | +0.70(+1.62%) |
Apr 22, 2005 | 44.74 | 44.74 | 42.27 | 43.06 | 12,457,796 | -1.69(-3.77%) |
Apr 21, 2005 | 44.71 | 44.87 | 44.17 | 44.75 | 14,085,543 | +2.09(+4.91%) |
Apr 20, 2005 | 43.28 | 43.32 | 42.55 | 42.66 | 7,362,155 | -0.58(-1.33%) |
Apr 19, 2005 | 43.12 | 43.53 | 43.10 | 43.23 | 6,861,201 | -0.44(-1.02%) |
Apr 18, 2005 | 43.63 | 44.36 | 42.87 | 43.68 | 5,447,743 | +0.08(+0.17%) |
Apr 15, 2005 | 44.30 | 44.91 | 43.55 | 43.60 | 7,426,332 | -0.74(-1.67%) |
Apr 14, 2005 | 45.05 | 45.20 | 43.96 | 44.34 | 6,333,125 | -0.70(-1.56%) |
Apr 13, 2005 | 45.86 | 46.00 | 44.64 | 45.05 | 4,299,663 | -1.03(-2.23%) |
Apr 12, 2005 | 45.44 | 46.30 | 44.84 | 46.07 | 4,518,367 | +0.41(+0.90%) |
Apr 11, 2005 | 45.60 | 45.71 | 45.19 | 45.66 | 3,436,040 | +0.19(+0.42%) |
Apr 08, 2005 | 46.28 | 46.28 | 45.36 | 45.47 | 5,582,245 | -0.77(-1.67%) |
Apr 07, 2005 | 46.35 | 46.45 | 46.09 | 46.25 | 3,708,672 | -0.08(-0.16%) |
Apr 06, 2005 | 46.59 | 46.91 | 46.26 | 46.32 | 3,167,035 | +0.03(+0.05%) |
Apr 05, 2005 | 45.96 | 46.30 | 45.76 | 46.30 | 2,743,029 | +0.41(+0.90%) |
Apr 04, 2005 | 45.57 | 45.98 | 45.38 | 45.88 | 3,257,072 | +0.29(+0.63%) |
Apr 01, 2005 | 46.30 | 46.45 | 45.50 | 45.60 | 3,837,813 | -0.53(-1.15%) |
Mar 31, 2005 | 46.61 | 46.64 | 46.04 | 46.13 | 3,399,458 | -0.39(-0.85%) |
Mar 30, 2005 | 45.59 | 46.61 | 45.55 | 46.52 | 3,712,614 | +0.95(+2.09%) |
Mar 29, 2005 | 45.93 | 46.11 | 45.40 | 45.57 | 4,089,946 | -0.36(-0.77%) |
Mar 28, 2005 | 45.95 | 46.39 | 45.73 | 45.93 | 4,116,121 | +0.14(+0.30%) |
Mar 24, 2005 | 45.85 | 46.28 | 45.79 | 45.79 | 3,034,425 | -0.04(-0.08%) |
Mar 23, 2005 | 46.30 | 46.40 | 45.71 | 45.83 | 5,247,014 | -0.47(-1.01%) |
Mar 22, 2005 | 46.69 | 47.08 | 46.27 | 46.30 | 3,893,948 | -0.30(-0.65%) |
Mar 21, 2005 | 46.66 | 46.79 | 46.09 | 46.60 | 4,525,305 | -0.01(-0.03%) |
Mar 18, 2005 | 47.13 | 47.14 | 45.99 | 46.61 | 11,570,679 | -0.65(-1.38%) |
Mar 17, 2005 | 47.19 | 47.93 | 46.96 | 47.27 | 4,161,218 | +0.08(+0.16%) |
Mar 16, 2005 | 47.81 | 47.81 | 46.97 | 47.19 | 5,591,075 | -0.62(-1.29%) |
Mar 15, 2005 | 48.71 | 49.02 | 47.81 | 47.81 | 8,424,299 | -0.74(-1.52%) |
Mar 14, 2005 | 48.36 | 48.55 | 47.97 | 48.54 | 4,586,643 | +0.30(+0.63%) |
Mar 11, 2005 | 48.78 | 48.96 | 48.07 | 48.24 | 3,851,531 | -0.57(-1.17%) |
Mar 10, 2005 | 49.15 | 49.18 | 48.64 | 48.81 | 3,616,113 | -0.10(-0.19%) |
Mar 09, 2005 | 49.66 | 49.66 | 48.83 | 48.90 | 3,726,174 | -0.91(-1.83%) |
Mar 08, 2005 | 49.71 | 49.97 | 49.50 | 49.82 | 2,911,433 | +0.11(+0.22%) |
Mar 07, 2005 | 49.50 | 49.93 | 49.25 | 49.71 | 2,725,684 | +0.30(+0.60%) |
Mar 04, 2005 | 49.24 | 49.63 | 49.01 | 49.41 | 3,051,455 | +0.42(+0.85%) |
Mar 03, 2005 | 49.02 | 49.24 | 48.55 | 48.99 | 3,424,214 | +0.22(+0.44%) |
Mar 02, 2005 | 49.02 | 49.03 | 48.52 | 48.78 | 3,691,484 | -0.32(-0.66%) |
Mar 01, 2005 | 49.22 | 49.44 | 48.99 | 49.10 | 3,288,135 | -0.04(-0.09%) |
Feb 28, 2005 | 48.86 | 49.45 | 48.59 | 49.14 | 3,970,108 | +0.19(+0.39%) |
Feb 25, 2005 | 48.83 | 49.12 | 48.69 | 48.95 | 3,278,989 | -0.13(-0.27%) |
Feb 24, 2005 | 48.55 | 49.12 | 48.39 | 49.09 | 3,650,172 | +0.48(+0.98%) |
Feb 23, 2005 | 48.42 | 48.94 | 48.42 | 48.61 | 3,278,989 | +0.27(+0.55%) |
Feb 22, 2005 | 48.85 | 48.92 | 48.18 | 48.34 | 5,227,619 | -0.63(-1.28%) |
Feb 18, 2005 | 49.28 | 49.34 | 48.97 | 48.97 | 3,105,066 | -0.29(-0.58%) |
Feb 17, 2005 | 49.82 | 49.87 | 49.07 | 49.26 | 6,408,970 | -0.76(-1.52%) |
Feb 16, 2005 | 49.00 | 50.09 | 48.90 | 50.02 | 9,987,870 | +1.17(+2.40%) |
Feb 15, 2005 | 47.66 | 48.86 | 47.42 | 48.85 | 8,185,254 | +1.28(+2.69%) |
Feb 14, 2005 | 47.77 | 47.89 | 47.55 | 47.56 | 2,938,082 | -0.13(-0.27%) |
Feb 11, 2005 | 47.42 | 47.91 | 47.25 | 47.69 | 4,834,361 | +0.44(+0.93%) |
Feb 10, 2005 | 47.15 | 47.56 | 47.06 | 47.25 | 4,076,228 | +0.45(+0.96%) |
Feb 09, 2005 | 46.98 | 47.34 | 46.80 | 46.80 | 4,431,800 | -0.18(-0.38%) |
Feb 08, 2005 | 46.45 | 46.99 | 46.21 | 46.98 | 9,132,763 | -0.04(-0.08%) |
Feb 07, 2005 | 46.96 | 47.35 | 46.71 | 47.02 | 3,456,697 | +0.03(+0.05%) |
Feb 04, 2005 | 47.49 | 47.56 | 46.93 | 46.99 | 5,598,802 | -0.46(-0.96%) |
Feb 03, 2005 | 47.72 | 47.88 | 47.31 | 47.45 | 3,614,694 | -0.24(-0.51%) |
Feb 02, 2005 | 47.79 | 47.87 | 47.57 | 47.69 | 3,522,134 | -0.02(-0.04%) |