Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.53 | 47.68 | 47.09 | 47.36 | 5,702,975 | -0.16(-0.34%) |
Oct 28, 2005 | 46.91 | 47.53 | 46.63 | 47.53 | 4,653,208 | +0.89(+1.91%) |
Oct 27, 2005 | 47.02 | 47.31 | 46.60 | 46.63 | 3,096,043 | -0.22(-0.48%) |
Oct 26, 2005 | 47.11 | 47.49 | 46.86 | 46.86 | 3,227,905 | -0.31(-0.66%) |
Oct 25, 2005 | 47.22 | 47.56 | 46.84 | 47.17 | 5,035,641 | +0.07(+0.15%) |
Oct 24, 2005 | 47.00 | 47.15 | 46.74 | 47.10 | 3,810,539 | +0.42(+0.89%) |
Oct 21, 2005 | 46.60 | 47.16 | 46.58 | 46.68 | 4,991,366 | -0.01(-0.01%) |
Oct 20, 2005 | 47.16 | 47.35 | 46.45 | 46.69 | 5,345,406 | -0.47(-0.99%) |
Oct 19, 2005 | 46.58 | 47.16 | 46.22 | 47.16 | 6,709,750 | +0.59(+1.26%) |
Oct 18, 2005 | 45.69 | 47.00 | 45.56 | 46.57 | 11,254,357 | +1.40(+3.09%) |
Oct 17, 2005 | 44.27 | 45.31 | 44.12 | 45.18 | 7,599,101 | +1.09(+2.47%) |
Oct 14, 2005 | 43.81 | 44.12 | 43.69 | 44.09 | 4,116,133 | +0.41(+0.93%) |
Oct 13, 2005 | 43.70 | 44.18 | 43.46 | 43.68 | 5,462,671 | -0.19(-0.44%) |
Oct 12, 2005 | 43.82 | 44.42 | 43.73 | 43.87 | 5,982,902 | -0.11(-0.24%) |
Oct 11, 2005 | 44.42 | 44.45 | 43.85 | 43.98 | 4,590,004 | -0.52(-1.18%) |
Oct 10, 2005 | 44.88 | 45.01 | 44.42 | 44.50 | 3,142,403 | -0.21(-0.47%) |
Oct 07, 2005 | 44.58 | 44.88 | 44.43 | 44.71 | 3,700,653 | +0.39(+0.87%) |
Oct 06, 2005 | 44.48 | 44.74 | 43.94 | 44.33 | 6,290,100 | -0.04(-0.08%) |
Oct 05, 2005 | 44.52 | 44.84 | 44.35 | 44.37 | 5,188,037 | -0.21(-0.46%) |
Oct 04, 2005 | 45.21 | 45.44 | 44.54 | 44.57 | 3,834,922 | -0.64(-1.42%) |
Oct 03, 2005 | 45.67 | 45.90 | 45.16 | 45.21 | 3,434,201 | -0.52(-1.13%) |
Sep 30, 2005 | 45.62 | 45.81 | 45.51 | 45.73 | 2,977,013 | +0.11(+0.25%) |
Sep 29, 2005 | 45.44 | 45.75 | 45.18 | 45.62 | 4,530,168 | +0.31(+0.69%) |
Sep 28, 2005 | 45.62 | 45.91 | 45.02 | 45.31 | 4,908,912 | -0.31(-0.68%) |
Sep 27, 2005 | 45.51 | 45.75 | 45.38 | 45.62 | 3,194,538 | +0.03(+0.07%) |
Sep 26, 2005 | 45.57 | 45.77 | 45.45 | 45.59 | 4,153,028 | +0.36(+0.80%) |
Sep 23, 2005 | 45.23 | 45.48 | 45.03 | 45.23 | 3,500,132 | -0.16(-0.34%) |
Sep 22, 2005 | 45.01 | 45.60 | 45.00 | 45.38 | 3,918,018 | +0.29(+0.65%) |
Sep 21, 2005 | 45.11 | 45.33 | 44.82 | 45.09 | 4,720,262 | -0.01(-0.03%) |
Sep 20, 2005 | 45.13 | 45.49 | 45.01 | 45.10 | 4,274,624 | -0.09(-0.21%) |
Sep 19, 2005 | 45.66 | 45.69 | 44.98 | 45.19 | 4,588,079 | -0.53(-1.16%) |
Sep 16, 2005 | 45.92 | 46.02 | 45.39 | 45.72 | 6,351,700 | +0.02(+0.05%) |
Sep 15, 2005 | 45.83 | 45.99 | 45.41 | 45.70 | 3,293,676 | -0.26(-0.56%) |
Sep 14, 2005 | 46.22 | 46.43 | 45.86 | 45.96 | 3,861,872 | -0.17(-0.38%) |
Sep 13, 2005 | 46.15 | 46.49 | 46.12 | 46.13 | 4,819,239 | -0.14(-0.31%) |
Sep 12, 2005 | 45.96 | 46.45 | 45.82 | 46.27 | 6,310,152 | +0.44(+0.97%) |
Sep 09, 2005 | 45.79 | 46.05 | 45.57 | 45.83 | 4,053,891 | +0.25(+0.55%) |
Sep 08, 2005 | 45.04 | 46.02 | 45.02 | 45.58 | 5,795,535 | -0.41(-0.88%) |
Sep 07, 2005 | 45.40 | 46.32 | 45.32 | 45.99 | 6,155,831 | +0.67(+1.47%) |
Sep 06, 2005 | 44.93 | 45.36 | 44.75 | 45.32 | 5,196,058 | +0.75(+1.68%) |
Sep 02, 2005 | 44.50 | 44.69 | 44.28 | 44.57 | 4,020,685 | +0.40(+0.90%) |
Sep 01, 2005 | 44.51 | 44.72 | 44.02 | 44.17 | 4,797,262 | -0.18(-0.41%) |
Aug 31, 2005 | 44.17 | 44.41 | 43.95 | 44.35 | 4,512,843 | +0.11(+0.24%) |
Aug 30, 2005 | 44.31 | 44.48 | 44.05 | 44.25 | 3,818,880 | -0.06(-0.14%) |
Aug 29, 2005 | 43.95 | 44.49 | 43.89 | 44.31 | 2,988,082 | +0.06(+0.13%) |
Aug 26, 2005 | 44.37 | 44.45 | 43.98 | 44.25 | 4,799,187 | -0.19(-0.43%) |
Aug 25, 2005 | 44.59 | 44.60 | 44.29 | 44.45 | 3,471,418 | -0.01(-0.03%) |
Aug 24, 2005 | 44.09 | 44.65 | 43.91 | 44.46 | 5,992,527 | +0.21(+0.46%) |
Aug 23, 2005 | 44.83 | 44.83 | 44.17 | 44.25 | 5,343,962 | -0.58(-1.29%) |
Aug 22, 2005 | 45.11 | 45.48 | 44.51 | 44.83 | 4,581,822 | -0.09(-0.21%) |
Aug 19, 2005 | 44.98 | 45.44 | 44.84 | 44.93 | 4,690,745 | +0.09(+0.21%) |
Aug 18, 2005 | 44.81 | 44.88 | 44.43 | 44.83 | 4,864,958 | +0.10(+0.22%) |
Aug 17, 2005 | 44.41 | 44.92 | 44.35 | 44.73 | 4,225,537 | +0.06(+0.14%) |
Aug 16, 2005 | 45.03 | 45.07 | 44.66 | 44.67 | 3,985,553 | -0.32(-0.72%) |
Aug 15, 2005 | 44.88 | 45.27 | 44.38 | 45.00 | 5,418,717 | +0.15(+0.33%) |
Aug 12, 2005 | 45.10 | 45.16 | 44.85 | 44.85 | 4,368,468 | -0.26(-0.58%) |
Aug 11, 2005 | 45.02 | 45.16 | 44.78 | 45.11 | 5,592,608 | +0.22(+0.50%) |
Aug 10, 2005 | 45.00 | 45.32 | 44.76 | 44.88 | 8,120,936 | +0.00(+0.00%) |
Aug 09, 2005 | 45.18 | 45.44 | 44.84 | 44.88 | 6,391,804 | -0.21(-0.47%) |
Aug 08, 2005 | 45.43 | 45.64 | 44.88 | 45.09 | 6,011,136 | -0.41(-0.89%) |
Aug 05, 2005 | 45.72 | 45.91 | 45.45 | 45.50 | 4,321,306 | -0.22(-0.49%) |
Aug 04, 2005 | 46.25 | 46.25 | 45.51 | 45.72 | 5,263,433 | -0.52(-1.13%) |
Aug 03, 2005 | 46.47 | 46.60 | 46.08 | 46.25 | 5,375,404 | -0.43(-0.92%) |
Aug 02, 2005 | 46.95 | 47.06 | 46.53 | 46.68 | 3,917,055 | -0.26(-0.56%) |
Aug 01, 2005 | 46.82 | 46.97 | 46.57 | 46.94 | 4,014,910 | +0.19(+0.40%) |
Jul 29, 2005 | 46.67 | 46.95 | 46.39 | 46.75 | 4,921,906 | +0.19(+0.40%) |
Jul 28, 2005 | 45.94 | 46.62 | 45.91 | 46.57 | 5,115,048 | +0.65(+1.43%) |
Jul 27, 2005 | 46.19 | 46.25 | 45.71 | 45.91 | 5,124,512 | -0.08(-0.18%) |
Jul 26, 2005 | 46.52 | 46.52 | 45.99 | 45.99 | 4,273,501 | -0.24(-0.53%) |
Jul 25, 2005 | 46.65 | 46.94 | 46.07 | 46.24 | 4,721,385 | -0.34(-0.72%) |
Jul 22, 2005 | 46.63 | 46.72 | 46.13 | 46.57 | 4,584,710 | +0.10(+0.21%) |
Jul 21, 2005 | 46.83 | 47.00 | 46.30 | 46.47 | 4,491,508 | -0.08(-0.17%) |
Jul 20, 2005 | 46.20 | 46.60 | 46.12 | 46.55 | 4,536,745 | +0.24(+0.52%) |
Jul 19, 2005 | 46.49 | 46.66 | 46.12 | 46.31 | 6,786,269 | -0.15(-0.32%) |
Jul 18, 2005 | 47.03 | 47.46 | 46.30 | 46.46 | 7,429,059 | -0.57(-1.22%) |
Jul 15, 2005 | 47.25 | 47.84 | 46.80 | 47.03 | 5,732,973 | +0.01(+0.03%) |
Jul 14, 2005 | 46.83 | 47.36 | 46.80 | 47.02 | 4,478,354 | +0.19(+0.41%) |
Jul 13, 2005 | 46.82 | 47.02 | 46.45 | 46.83 | 5,292,629 | +0.16(+0.33%) |
Jul 12, 2005 | 47.46 | 47.46 | 46.67 | 46.67 | 5,916,490 | -0.79(-1.65%) |
Jul 11, 2005 | 47.00 | 47.48 | 46.77 | 47.46 | 5,951,300 | +0.70(+1.51%) |
Jul 08, 2005 | 46.07 | 46.90 | 45.88 | 46.75 | 5,366,100 | +0.74(+1.61%) |
Jul 07, 2005 | 44.88 | 46.07 | 44.49 | 46.01 | 5,991,725 | +0.61(+1.35%) |
Jul 06, 2005 | 45.90 | 45.90 | 45.40 | 45.40 | 6,021,723 | -0.49(-1.07%) |
Jul 05, 2005 | 45.53 | 46.05 | 45.51 | 45.89 | 6,415,546 | +0.39(+0.85%) |
Jul 01, 2005 | 45.08 | 45.58 | 44.28 | 45.51 | 14,222,547 | +0.44(+0.97%) |
Jun 30, 2005 | 46.28 | 46.47 | 45.04 | 45.07 | 23,672,536 | -2.33(-4.92%) |
Jun 29, 2005 | 48.04 | 48.05 | 47.36 | 47.40 | 3,582,907 | -0.66(-1.37%) |
Jun 28, 2005 | 47.56 | 48.14 | 47.41 | 48.06 | 4,825,335 | +0.82(+1.73%) |
Jun 27, 2005 | 47.18 | 47.58 | 47.06 | 47.25 | 3,661,832 | +0.19(+0.41%) |
Jun 24, 2005 | 47.22 | 47.57 | 46.94 | 47.05 | 6,423,086 | -0.24(-0.51%) |
Jun 23, 2005 | 48.75 | 48.78 | 47.11 | 47.30 | 7,598,940 | -1.25(-2.58%) |
Jun 22, 2005 | 48.53 | 48.94 | 48.20 | 48.55 | 6,381,057 | +0.43(+0.89%) |
Jun 21, 2005 | 48.25 | 48.62 | 48.00 | 48.12 | 4,527,441 | +0.00(+0.00%) |
Jun 20, 2005 | 48.31 | 48.55 | 48.06 | 48.12 | 3,659,426 | +0.17(+0.35%) |
Jun 17, 2005 | 48.42 | 48.97 | 47.91 | 47.95 | 6,319,456 | +0.16(+0.33%) |
Jun 16, 2005 | 47.46 | 47.99 | 47.22 | 47.79 | 3,682,687 | +0.34(+0.71%) |
Jun 15, 2005 | 47.94 | 48.03 | 47.25 | 47.46 | 4,190,726 | -0.33(-0.69%) |
Jun 14, 2005 | 47.76 | 48.02 | 47.59 | 47.79 | 3,790,968 | +0.36(+0.75%) |
Jun 13, 2005 | 47.35 | 47.97 | 47.13 | 47.43 | 4,101,053 | +0.19(+0.40%) |
Jun 10, 2005 | 47.71 | 47.74 | 47.00 | 47.25 | 4,454,612 | -0.24(-0.51%) |
Jun 09, 2005 | 47.73 | 48.02 | 47.25 | 47.49 | 4,364,779 | -0.24(-0.50%) |
Jun 08, 2005 | 47.95 | 47.98 | 47.60 | 47.73 | 3,276,832 | +0.14(+0.29%) |
Jun 07, 2005 | 47.69 | 48.27 | 47.51 | 47.59 | 4,371,516 | +0.11(+0.24%) |
Jun 06, 2005 | 47.29 | 47.53 | 47.11 | 47.48 | 2,584,474 | +0.10(+0.21%) |
Jun 03, 2005 | 47.74 | 47.91 | 47.22 | 47.38 | 3,698,407 | -0.36(-0.74%) |
Jun 02, 2005 | 48.01 | 48.07 | 47.59 | 47.73 | 3,559,968 | -0.27(-0.56%) |
Jun 01, 2005 | 47.86 | 48.50 | 47.66 | 48.00 | 3,346,132 | +0.22(+0.46%) |
May 31, 2005 | 48.01 | 48.17 | 47.78 | 47.78 | 5,353,106 | -0.21(-0.43%) |
May 27, 2005 | 47.96 | 48.28 | 47.96 | 47.99 | 2,425,019 | +0.00(+0.00%) |
May 26, 2005 | 48.50 | 48.50 | 47.72 | 47.99 | 4,894,795 | -0.05(-0.10%) |
May 25, 2005 | 48.74 | 48.74 | 47.99 | 48.04 | 4,154,472 | -0.70(-1.45%) |
May 24, 2005 | 48.70 | 48.92 | 48.59 | 48.74 | 3,631,032 | -0.21(-0.43%) |
May 23, 2005 | 48.19 | 49.39 | 48.06 | 48.95 | 4,752,345 | +0.92(+1.91%) |
May 20, 2005 | 48.50 | 48.50 | 47.59 | 48.04 | 5,558,760 | -0.50(-1.03%) |
May 19, 2005 | 48.69 | 48.74 | 48.35 | 48.54 | 3,516,174 | -0.15(-0.31%) |
May 18, 2005 | 47.99 | 48.88 | 47.84 | 48.69 | 3,605,045 | +0.68(+1.42%) |
May 17, 2005 | 47.41 | 48.09 | 47.22 | 48.01 | 3,872,941 | +0.37(+0.77%) |
May 16, 2005 | 47.36 | 47.78 | 47.17 | 47.64 | 3,098,930 | +0.50(+1.07%) |
May 13, 2005 | 47.42 | 47.55 | 46.81 | 47.13 | 4,096,562 | -0.11(-0.22%) |
May 12, 2005 | 48.15 | 48.16 | 47.16 | 47.24 | 3,804,603 | -0.75(-1.57%) |
May 11, 2005 | 47.87 | 48.05 | 47.38 | 47.99 | 4,501,614 | +0.24(+0.50%) |
May 10, 2005 | 48.36 | 48.36 | 47.37 | 47.76 | 6,203,154 | -0.70(-1.44%) |
May 09, 2005 | 48.11 | 48.45 | 47.88 | 48.45 | 3,706,749 | +0.25(+0.52%) |
May 06, 2005 | 48.36 | 48.77 | 48.11 | 48.21 | 3,667,447 | -0.09(-0.18%) |
May 05, 2005 | 48.22 | 48.59 | 48.06 | 48.29 | 4,171,155 | +0.07(+0.16%) |
May 04, 2005 | 47.81 | 48.39 | 47.49 | 48.22 | 4,833,516 | +0.37(+0.77%) |
May 03, 2005 | 47.90 | 48.18 | 47.54 | 47.85 | 5,039,652 | -0.07(-0.16%) |
May 02, 2005 | 47.67 | 48.09 | 47.53 | 47.93 | 4,547,012 | +0.26(+0.54%) |
Apr 29, 2005 | 47.20 | 47.75 | 46.72 | 47.67 | 4,741,598 | +0.77(+1.65%) |
Apr 28, 2005 | 47.31 | 47.39 | 46.82 | 46.90 | 5,154,831 | -0.85(-1.79%) |
Apr 27, 2005 | 47.30 | 47.90 | 46.92 | 47.75 | 4,411,781 | +0.29(+0.62%) |
Apr 26, 2005 | 48.32 | 48.52 | 47.46 | 47.46 | 4,371,195 | -0.86(-1.78%) |
Apr 25, 2005 | 48.42 | 48.77 | 48.13 | 48.32 | 3,948,337 | +0.28(+0.58%) |
Apr 22, 2005 | 48.57 | 48.57 | 47.61 | 48.04 | 4,356,597 | -0.52(-1.07%) |
Apr 21, 2005 | 47.94 | 48.76 | 47.57 | 48.55 | 5,867,723 | +1.24(+2.62%) |
Apr 20, 2005 | 48.11 | 48.37 | 47.06 | 47.31 | 7,895,230 | -0.64(-1.34%) |
Apr 19, 2005 | 47.69 | 48.75 | 47.69 | 47.96 | 11,469,636 | +0.64(+1.36%) |
Apr 18, 2005 | 49.87 | 49.88 | 46.99 | 47.31 | 21,233,882 | -3.09(-6.13%) |
Apr 15, 2005 | 51.36 | 51.42 | 50.19 | 50.41 | 7,437,401 | -0.95(-1.85%) |
Apr 14, 2005 | 52.30 | 52.32 | 51.22 | 51.35 | 5,143,923 | -1.15(-2.18%) |
Apr 13, 2005 | 52.97 | 53.21 | 52.24 | 52.50 | 3,680,922 | -0.64(-1.21%) |
Apr 12, 2005 | 52.51 | 53.28 | 52.07 | 53.14 | 3,700,814 | +0.49(+0.92%) |
Apr 11, 2005 | 52.83 | 52.91 | 52.48 | 52.66 | 2,547,417 | -0.05(-0.09%) |
Apr 08, 2005 | 52.99 | 53.21 | 52.68 | 52.71 | 2,664,040 | -0.38(-0.72%) |
Apr 07, 2005 | 53.05 | 53.24 | 52.86 | 53.09 | 3,419,924 | +0.21(+0.40%) |
Apr 06, 2005 | 52.99 | 53.37 | 52.84 | 52.87 | 3,743,324 | +0.22(+0.41%) |
Apr 05, 2005 | 52.79 | 52.99 | 52.27 | 52.66 | 4,593,052 | -0.14(-0.27%) |
Apr 04, 2005 | 53.13 | 53.25 | 52.72 | 52.80 | 3,928,124 | -0.26(-0.49%) |
Apr 01, 2005 | 53.61 | 53.74 | 53.03 | 53.06 | 3,679,478 | -0.36(-0.67%) |
Mar 31, 2005 | 53.58 | 53.98 | 53.34 | 53.42 | 4,185,914 | -0.18(-0.34%) |
Mar 30, 2005 | 52.89 | 53.66 | 52.89 | 53.60 | 3,206,730 | +0.83(+1.57%) |
Mar 29, 2005 | 53.10 | 53.65 | 52.74 | 52.77 | 4,415,791 | -0.32(-0.61%) |
Mar 28, 2005 | 53.17 | 53.46 | 53.06 | 53.09 | 2,504,586 | -0.07(-0.13%) |
Mar 24, 2005 | 53.14 | 53.39 | 52.92 | 53.16 | 2,957,442 | +0.13(+0.25%) |
Mar 23, 2005 | 53.08 | 53.30 | 52.75 | 53.03 | 3,795,941 | -0.19(-0.36%) |
Mar 22, 2005 | 53.29 | 54.05 | 53.20 | 53.22 | 3,347,416 | -0.18(-0.34%) |
Mar 21, 2005 | 53.61 | 53.73 | 53.18 | 53.40 | 2,719,544 | -0.31(-0.57%) |
Mar 18, 2005 | 53.86 | 54.26 | 53.34 | 53.71 | 8,445,781 | +0.12(+0.22%) |
Mar 17, 2005 | 53.53 | 53.90 | 53.26 | 53.59 | 3,201,597 | -0.02(-0.03%) |
Mar 16, 2005 | 53.39 | 54.17 | 53.39 | 53.61 | 4,425,737 | +0.09(+0.16%) |
Mar 15, 2005 | 53.61 | 54.08 | 53.52 | 53.52 | 3,528,045 | -0.02(-0.05%) |
Mar 14, 2005 | 53.45 | 53.92 | 53.15 | 53.55 | 4,138,270 | +0.17(+0.32%) |
Mar 11, 2005 | 54.02 | 54.23 | 53.30 | 53.38 | 3,843,905 | -0.64(-1.18%) |
Mar 10, 2005 | 53.67 | 54.10 | 53.14 | 54.02 | 4,048,116 | +0.33(+0.62%) |
Mar 09, 2005 | 53.73 | 54.12 | 53.64 | 53.69 | 4,112,764 | -0.16(-0.30%) |
Mar 08, 2005 | 53.87 | 54.15 | 53.67 | 53.85 | 4,326,439 | -0.21(-0.38%) |
Mar 07, 2005 | 53.90 | 54.51 | 53.83 | 54.05 | 5,806,925 | +0.16(+0.29%) |
Mar 04, 2005 | 53.12 | 54.03 | 53.06 | 53.90 | 4,662,993 | +0.97(+1.84%) |
Mar 03, 2005 | 52.97 | 52.97 | 52.06 | 52.92 | 3,870,695 | +0.21(+0.40%) |
Mar 02, 2005 | 52.61 | 53.05 | 52.38 | 52.71 | 3,500,934 | +0.06(+0.11%) |
Mar 01, 2005 | 52.33 | 52.99 | 52.15 | 52.66 | 3,673,382 | +0.33(+0.63%) |
Feb 28, 2005 | 52.74 | 52.76 | 52.20 | 52.33 | 3,470,295 | -0.41(-0.78%) |
Feb 25, 2005 | 52.49 | 52.92 | 52.17 | 52.74 | 3,612,745 | +0.21(+0.39%) |
Feb 24, 2005 | 52.23 | 52.53 | 51.72 | 52.53 | 4,318,739 | +0.22(+0.42%) |
Feb 23, 2005 | 52.16 | 52.54 | 52.00 | 52.31 | 4,938,268 | -0.09(-0.17%) |
Feb 22, 2005 | 53.24 | 53.52 | 52.27 | 52.40 | 4,795,498 | -0.93(-1.74%) |
Feb 18, 2005 | 53.47 | 53.92 | 53.30 | 53.33 | 4,743,683 | -0.10(-0.19%) |
Feb 17, 2005 | 53.91 | 54.11 | 53.43 | 53.43 | 4,674,062 | -0.68(-1.26%) |
Feb 16, 2005 | 53.30 | 54.22 | 53.22 | 54.11 | 4,752,025 | +0.50(+0.94%) |
Feb 15, 2005 | 52.99 | 53.65 | 52.81 | 53.60 | 6,021,402 | +0.86(+1.63%) |
Feb 14, 2005 | 52.66 | 52.96 | 52.46 | 52.74 | 3,228,386 | +0.36(+0.68%) |
Feb 11, 2005 | 52.35 | 52.69 | 51.89 | 52.39 | 4,135,703 | +0.09(+0.17%) |
Feb 10, 2005 | 51.98 | 52.41 | 51.96 | 52.30 | 3,072,461 | +0.34(+0.66%) |
Feb 09, 2005 | 52.58 | 52.59 | 51.86 | 51.96 | 2,856,701 | -0.62(-1.17%) |
Feb 08, 2005 | 52.08 | 52.74 | 51.91 | 52.58 | 3,240,418 | +0.29(+0.55%) |
Feb 07, 2005 | 52.39 | 52.68 | 52.21 | 52.29 | 2,751,467 | -0.12(-0.24%) |
Feb 04, 2005 | 52.08 | 52.49 | 52.00 | 52.41 | 3,932,295 | +0.46(+0.89%) |
Feb 03, 2005 | 51.99 | 52.16 | 51.71 | 51.95 | 3,712,684 | +0.00(+0.00%) |
Feb 02, 2005 | 52.22 | 52.23 | 51.87 | 51.95 | 4,664,918 | -0.46(-0.88%) |
Feb 01, 2005 | 52.58 | 52.80 | 52.24 | 52.41 | 4,828,864 | -0.17(-0.33%) |
Jan 31, 2005 | 52.11 | 52.68 | 52.11 | 52.59 | 4,492,791 | +0.69(+1.33%) |
Jan 28, 2005 | 51.67 | 51.99 | 51.61 | 51.90 | 3,283,088 | +0.22(+0.43%) |
Jan 27, 2005 | 51.74 | 52.05 | 51.39 | 51.67 | 4,113,245 | -0.33(-0.64%) |
Jan 26, 2005 | 51.72 | 52.31 | 51.72 | 52.00 | 4,683,366 | +0.37(+0.72%) |
Jan 25, 2005 | 51.21 | 51.75 | 51.12 | 51.63 | 5,583,144 | +0.75(+1.47%) |
Jan 24, 2005 | 50.81 | 51.09 | 50.36 | 50.88 | 6,490,942 | +0.22(+0.43%) |
Jan 21, 2005 | 51.58 | 51.81 | 50.61 | 50.66 | 6,832,950 | -1.05(-2.03%) |
Jan 20, 2005 | 51.55 | 52.08 | 51.17 | 51.71 | 5,187,877 | +0.49(+0.95%) |
Jan 19, 2005 | 51.43 | 51.61 | 51.18 | 51.22 | 7,825,128 | +0.09(+0.18%) |
Jan 18, 2005 | 52.36 | 52.99 | 50.88 | 51.13 | 11,488,084 | -1.22(-2.32%) |
Jan 14, 2005 | 52.23 | 52.52 | 51.80 | 52.34 | 4,944,364 | +0.11(+0.21%) |
Jan 13, 2005 | 52.77 | 53.30 | 52.06 | 52.23 | 6,693,227 | -0.73(-1.38%) |
Jan 12, 2005 | 52.73 | 52.99 | 52.36 | 52.96 | 6,711,034 | +0.16(+0.30%) |
Jan 11, 2005 | 52.33 | 52.98 | 52.27 | 52.81 | 7,631,184 | +0.48(+0.92%) |
Jan 10, 2005 | 51.30 | 52.55 | 51.30 | 52.33 | 6,968,021 | +1.02(+1.99%) |
Jan 07, 2005 | 50.81 | 51.62 | 50.65 | 51.30 | 5,282,523 | +0.52(+1.03%) |
Jan 06, 2005 | 50.42 | 51.37 | 50.38 | 50.78 | 4,835,762 | +0.45(+0.90%) |
Jan 05, 2005 | 50.93 | 51.09 | 50.33 | 50.33 | 4,644,545 | -0.62(-1.22%) |
Jan 04, 2005 | 51.37 | 51.75 | 50.91 | 50.95 | 5,846,548 | -0.42(-0.81%) |
Jan 03, 2005 | 51.22 | 51.99 | 51.15 | 51.37 | 5,120,502 | +0.21(+0.40%) |
Dec 31, 2004 | 51.57 | 51.60 | 51.16 | 51.16 | 2,311,284 | -0.42(-0.82%) |
Dec 30, 2004 | 51.55 | 51.76 | 51.52 | 51.58 | 2,040,019 | +0.01(+0.01%) |
Dec 29, 2004 | 51.58 | 51.73 | 51.42 | 51.58 | 2,719,384 | -0.16(-0.30%) |
Dec 28, 2004 | 51.37 | 51.74 | 51.30 | 51.73 | 3,402,278 | +0.52(+1.02%) |
Dec 27, 2004 | 51.48 | 51.73 | 51.21 | 51.21 | 3,554,834 | -0.25(-0.48%) |
Dec 23, 2004 | 51.03 | 51.73 | 51.03 | 51.46 | 4,862,391 | +0.65(+1.28%) |
Dec 22, 2004 | 50.49 | 50.91 | 50.34 | 50.81 | 4,621,606 | +0.26(+0.51%) |
Dec 21, 2004 | 50.35 | 50.61 | 50.24 | 50.56 | 4,508,833 | +0.22(+0.43%) |
Dec 20, 2004 | 50.00 | 50.70 | 50.00 | 50.34 | 5,680,196 | +0.08(+0.16%) |
Dec 17, 2004 | 50.12 | 50.43 | 49.90 | 50.26 | 10,095,346 | +0.45(+0.90%) |
Dec 16, 2004 | 49.33 | 50.24 | 49.25 | 49.81 | 7,786,788 | +0.51(+1.02%) |
Dec 15, 2004 | 49.17 | 49.52 | 49.06 | 49.30 | 6,711,675 | +0.37(+0.75%) |
Dec 14, 2004 | 48.94 | 49.37 | 48.90 | 48.94 | 5,469,889 | +0.01(+0.03%) |
Dec 13, 2004 | 49.28 | 49.53 | 48.70 | 48.92 | 6,239,729 | -0.20(-0.41%) |
Dec 10, 2004 | 49.00 | 49.36 | 48.97 | 49.12 | 4,277,351 | -0.11(-0.22%) |
Dec 09, 2004 | 49.28 | 49.43 | 48.95 | 49.23 | 6,184,867 | -0.17(-0.34%) |
Dec 08, 2004 | 49.25 | 49.63 | 49.22 | 49.40 | 3,870,535 | +0.23(+0.47%) |
Dec 07, 2004 | 50.26 | 50.49 | 49.15 | 49.17 | 5,624,371 | -0.94(-1.87%) |
Dec 06, 2004 | 50.34 | 50.39 | 50.03 | 50.10 | 3,863,155 | -0.44(-0.88%) |
Dec 03, 2004 | 49.94 | 51.00 | 49.78 | 50.54 | 7,926,030 | +0.73(+1.46%) |
Dec 02, 2004 | 49.99 | 50.34 | 49.62 | 49.81 | 4,783,466 | -0.34(-0.67%) |
Dec 01, 2004 | 49.56 | 50.15 | 49.56 | 50.15 | 6,150,056 | +0.54(+1.08%) |
Nov 30, 2004 | 49.87 | 50.19 | 49.53 | 49.61 | 6,908,667 | -0.26(-0.51%) |
Nov 29, 2004 | 49.99 | 50.28 | 49.47 | 49.87 | 5,000,029 | -0.10(-0.20%) |
Nov 26, 2004 | 49.87 | 50.14 | 49.87 | 49.97 | 1,826,504 | -0.06(-0.11%) |
Nov 24, 2004 | 49.98 | 50.17 | 49.90 | 50.03 | 4,196,501 | +0.01(+0.01%) |
Nov 23, 2004 | 50.33 | 50.34 | 49.90 | 50.02 | 4,754,912 | -0.31(-0.62%) |
Nov 22, 2004 | 50.46 | 50.46 | 50.10 | 50.33 | 4,510,918 | -0.13(-0.26%) |
Nov 19, 2004 | 51.22 | 51.27 | 50.35 | 50.46 | 4,124,314 | -0.89(-1.72%) |
Nov 18, 2004 | 51.12 | 51.45 | 51.12 | 51.35 | 3,506,709 | +0.09(+0.17%) |
Nov 17, 2004 | 51.10 | 51.68 | 50.93 | 51.26 | 4,523,591 | +0.29(+0.56%) |
Nov 16, 2004 | 51.24 | 51.25 | 50.85 | 50.97 | 4,532,414 | -0.32(-0.62%) |
Nov 15, 2004 | 51.62 | 51.68 | 51.14 | 51.29 | 4,900,089 | -0.25(-0.48%) |
Nov 12, 2004 | 51.12 | 51.54 | 51.05 | 51.54 | 4,294,195 | +0.50(+0.98%) |
Nov 11, 2004 | 50.71 | 51.13 | 50.44 | 51.04 | 4,086,616 | +0.64(+1.27%) |
Nov 10, 2004 | 50.57 | 50.69 | 50.21 | 50.40 | 4,605,885 | -0.21(-0.42%) |
Nov 09, 2004 | 50.89 | 51.02 | 50.38 | 50.61 | 3,382,066 | -0.12(-0.23%) |
Nov 08, 2004 | 50.74 | 50.99 | 50.39 | 50.73 | 4,762,773 | -0.01(-0.02%) |
Nov 05, 2004 | 48.94 | 50.88 | 48.94 | 50.74 | 10,822,675 | +2.07(+4.25%) |
Nov 04, 2004 | 47.09 | 48.72 | 46.79 | 48.67 | 10,006,796 | +1.74(+3.71%) |
Nov 03, 2004 | 47.38 | 48.44 | 46.82 | 46.93 | 8,898,797 | -0.37(-0.78%) |
Nov 02, 2004 | 47.59 | 48.47 | 47.13 | 47.30 | 6,244,542 | -0.64(-1.34%) |