Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.76 | 51.22 | 50.70 | 50.72 | 1,492,716 | +0.05(+0.11%) |
Nov 29, 2005 | 51.04 | 51.14 | 50.63 | 50.67 | 1,150,851 | -12.12(-19.30%) |
Nov 28, 2005 | 63.24 | 63.38 | 62.74 | 62.79 | 928,698 | -0.45(-0.72%) |
Nov 25, 2005 | 63.08 | 63.31 | 62.79 | 63.24 | 704,858 | +12.53(+24.72%) |
Nov 24, 2005 | 50.26 | 50.93 | 50.07 | 50.71 | 2,139,846 | -0.21(-0.41%) |
Nov 23, 2005 | 50.73 | 51.09 | 50.27 | 50.92 | 1,216,214 | +0.19(+0.37%) |
Nov 22, 2005 | 50.21 | 50.76 | 50.11 | 50.73 | 1,740,737 | -12.14(-19.30%) |
Nov 21, 2005 | 62.22 | 62.90 | 62.09 | 62.87 | 1,392,809 | +12.54(+24.92%) |
Nov 18, 2005 | 49.58 | 50.32 | 49.51 | 50.32 | 1,066,160 | +0.70(+1.41%) |
Nov 17, 2005 | 49.98 | 50.12 | 49.54 | 49.63 | 1,156,310 | -0.37(-0.73%) |
Nov 16, 2005 | 50.27 | 50.39 | 49.82 | 49.99 | 2,231,472 | -0.42(-0.83%) |
Nov 15, 2005 | 50.59 | 50.63 | 50.28 | 50.41 | 901,795 | -12.06(-19.30%) |
Nov 14, 2005 | 62.70 | 62.74 | 62.30 | 62.47 | 727,718 | +11.73(+23.13%) |
Nov 11, 2005 | 49.93 | 50.75 | 49.74 | 50.74 | 1,968,841 | +1.01(+2.03%) |
Nov 10, 2005 | 49.85 | 50.14 | 49.62 | 49.73 | 1,424,400 | -0.02(-0.04%) |
Nov 09, 2005 | 49.71 | 49.82 | 49.37 | 49.75 | 1,058,487 | -0.30(-0.60%) |
Nov 08, 2005 | 49.44 | 50.05 | 49.34 | 50.05 | 1,804,329 | -11.97(-19.30%) |
Nov 07, 2005 | 61.26 | 62.02 | 61.14 | 62.02 | 1,456,032 | +12.89(+26.23%) |
Nov 04, 2005 | 49.18 | 49.35 | 48.89 | 49.13 | 1,605,142 | -0.05(-0.10%) |
Nov 03, 2005 | 48.72 | 49.30 | 48.29 | 49.18 | 1,471,910 | +0.63(+1.30%) |
Nov 02, 2005 | 49.00 | 49.04 | 48.51 | 48.55 | 2,045,269 | -0.58(-1.17%) |
Nov 01, 2005 | 49.34 | 49.46 | 48.97 | 49.12 | 1,954,086 | -11.75(-19.30%) |
Oct 31, 2005 | 61.14 | 61.29 | 60.69 | 60.87 | 1,590,813 | +11.53(+23.38%) |
Oct 28, 2005 | 48.41 | 49.34 | 48.13 | 49.34 | 2,308,785 | +1.31(+2.72%) |
Oct 27, 2005 | 47.97 | 48.45 | 47.84 | 48.03 | 1,824,395 | +0.14(+0.30%) |
Oct 26, 2005 | 47.97 | 48.32 | 47.82 | 47.89 | 2,092,632 | -0.07(-0.16%) |
Oct 25, 2005 | 48.12 | 48.62 | 47.60 | 47.97 | 2,718,371 | -0.24(-0.49%) |
Oct 24, 2005 | 48.12 | 48.39 | 47.70 | 48.20 | 1,805,066 | +0.61(+1.28%) |
Oct 21, 2005 | 47.54 | 47.84 | 47.16 | 47.59 | 2,265,407 | +0.56(+1.18%) |
Oct 20, 2005 | 47.21 | 47.93 | 46.87 | 47.04 | 2,805,717 | -0.14(-0.30%) |
Oct 19, 2005 | 45.88 | 47.24 | 45.67 | 47.18 | 3,420,980 | +1.76(+3.86%) |
Oct 18, 2005 | 45.65 | 46.22 | 45.39 | 45.42 | 2,550,022 | -0.17(-0.37%) |
Oct 17, 2005 | 46.02 | 46.27 | 45.29 | 45.59 | 2,161,683 | -0.45(-0.99%) |
Oct 14, 2005 | 45.55 | 46.18 | 45.54 | 46.05 | 2,420,477 | +0.75(+1.65%) |
Oct 13, 2005 | 44.46 | 45.33 | 44.46 | 45.30 | 2,349,655 | +0.70(+1.58%) |
Oct 12, 2005 | 44.56 | 45.27 | 44.27 | 44.60 | 2,018,417 | -0.12(-0.26%) |
Oct 11, 2005 | 45.08 | 45.17 | 44.68 | 44.71 | 1,539,043 | -0.43(-0.95%) |
Oct 10, 2005 | 45.48 | 45.58 | 45.13 | 45.14 | 1,342,660 | -0.61(-1.33%) |
Oct 07, 2005 | 45.85 | 46.04 | 45.53 | 45.75 | 1,991,415 | -0.08(-0.18%) |
Oct 06, 2005 | 45.48 | 46.26 | 45.45 | 45.83 | 1,845,051 | -0.03(-0.07%) |
Oct 05, 2005 | 46.12 | 46.35 | 45.77 | 45.86 | 1,869,249 | -0.26(-0.56%) |
Oct 04, 2005 | 46.83 | 47.31 | 46.11 | 46.12 | 1,458,926 | -0.73(-1.55%) |
Oct 03, 2005 | 46.83 | 47.31 | 46.72 | 46.85 | 1,913,659 | -0.22(-0.48%) |
Sep 30, 2005 | 47.47 | 47.47 | 46.81 | 47.07 | 1,448,302 | -0.40(-0.84%) |
Sep 29, 2005 | 46.79 | 47.49 | 46.68 | 47.47 | 2,010,301 | +0.70(+1.51%) |
Sep 28, 2005 | 47.38 | 47.44 | 46.66 | 46.77 | 1,773,344 | -0.46(-0.98%) |
Sep 27, 2005 | 47.20 | 47.44 | 46.93 | 47.23 | 1,399,318 | -0.01(-0.01%) |
Sep 26, 2005 | 47.95 | 48.09 | 47.17 | 47.23 | 1,344,135 | -0.52(-1.08%) |
Sep 23, 2005 | 47.56 | 47.78 | 47.39 | 47.75 | 1,113,818 | +0.12(+0.26%) |
Sep 22, 2005 | 47.27 | 47.85 | 47.15 | 47.63 | 1,455,974 | +0.20(+0.41%) |
Sep 21, 2005 | 47.78 | 48.01 | 47.38 | 47.43 | 1,800,050 | -0.60(-1.24%) |
Sep 20, 2005 | 48.18 | 48.90 | 47.92 | 48.03 | 2,224,980 | -0.24(-0.49%) |
Sep 19, 2005 | 48.46 | 48.51 | 48.12 | 48.26 | 1,661,062 | -0.67(-1.37%) |
Sep 16, 2005 | 48.16 | 48.94 | 47.82 | 48.93 | 5,067,142 | +1.25(+2.62%) |
Sep 15, 2005 | 47.61 | 47.69 | 47.42 | 47.69 | 2,030,810 | +0.33(+0.69%) |
Sep 14, 2005 | 47.31 | 47.40 | 46.97 | 47.36 | 1,859,215 | -0.02(-0.04%) |
Sep 13, 2005 | 47.99 | 47.99 | 47.25 | 47.38 | 2,840,390 | -0.49(-1.03%) |
Sep 12, 2005 | 48.04 | 48.25 | 47.58 | 47.88 | 1,985,661 | -0.11(-0.23%) |
Sep 09, 2005 | 47.71 | 48.06 | 47.65 | 47.99 | 1,524,582 | +0.33(+0.68%) |
Sep 08, 2005 | 48.13 | 48.13 | 47.51 | 47.66 | 1,458,040 | -0.20(-0.41%) |
Sep 07, 2005 | 47.82 | 47.86 | 47.68 | 47.86 | 1,184,933 | +0.01(+0.03%) |
Sep 06, 2005 | 47.47 | 47.96 | 47.42 | 47.84 | 1,711,670 | -10.98(-18.67%) |
Sep 02, 2005 | 59.40 | 59.47 | 58.83 | 58.83 | 1,211,475 | +11.03(+23.08%) |
Sep 01, 2005 | 47.42 | 47.96 | 47.17 | 47.80 | 3,084,283 | +0.16(+0.34%) |
Aug 31, 2005 | 47.16 | 47.63 | 47.04 | 47.63 | 2,517,561 | +0.44(+0.93%) |
Aug 30, 2005 | 47.21 | 47.50 | 46.81 | 47.19 | 2,638,548 | +0.16(+0.35%) |
Aug 29, 2005 | 46.75 | 47.20 | 46.63 | 47.03 | 2,755,086 | -0.13(-0.29%) |
Aug 26, 2005 | 47.70 | 47.76 | 47.12 | 47.16 | 1,875,290 | -0.59(-1.24%) |
Aug 25, 2005 | 47.71 | 47.96 | 47.57 | 47.76 | 2,316,973 | +0.68(+1.44%) |
Aug 24, 2005 | 47.97 | 48.05 | 47.08 | 47.08 | 2,109,814 | -0.83(-1.74%) |
Aug 23, 2005 | 48.51 | 48.51 | 47.82 | 47.91 | 2,069,214 | -0.53(-1.10%) |
Aug 22, 2005 | 48.02 | 48.48 | 47.94 | 48.44 | 1,774,164 | +0.56(+1.18%) |
Aug 19, 2005 | 48.08 | 48.08 | 47.82 | 47.88 | 956,085 | +0.06(+0.13%) |
Aug 18, 2005 | 47.81 | 48.01 | 47.58 | 47.82 | 2,130,187 | -0.07(-0.15%) |
Aug 17, 2005 | 47.97 | 48.38 | 47.83 | 47.89 | 1,988,463 | +0.00(+0.00%) |
Aug 16, 2005 | 48.21 | 48.41 | 47.86 | 47.89 | 1,242,064 | -0.47(-0.97%) |
Aug 15, 2005 | 47.77 | 48.36 | 47.62 | 48.36 | 1,501,868 | +0.59(+1.24%) |
Aug 12, 2005 | 48.19 | 48.19 | 47.70 | 47.77 | 1,204,885 | -0.43(-0.89%) |
Aug 11, 2005 | 48.26 | 48.56 | 47.79 | 48.20 | 1,595,855 | +0.04(+0.08%) |
Aug 10, 2005 | 48.62 | 48.89 | 48.06 | 48.16 | 1,180,496 | -0.24(-0.49%) |
Aug 09, 2005 | 48.27 | 48.64 | 48.25 | 48.39 | 1,454,576 | +0.20(+0.42%) |
Aug 08, 2005 | 48.21 | 48.46 | 48.13 | 48.19 | 1,179,306 | +0.11(+0.22%) |
Aug 05, 2005 | 48.55 | 48.58 | 47.96 | 48.09 | 1,638,240 | -0.61(-1.26%) |
Aug 04, 2005 | 48.66 | 48.73 | 48.35 | 48.70 | 1,494,432 | -0.19(-0.39%) |
Aug 03, 2005 | 48.93 | 48.93 | 48.69 | 48.89 | 1,092,159 | -0.01(-0.01%) |
Aug 02, 2005 | 48.84 | 49.01 | 48.64 | 48.89 | 1,517,334 | +0.19(+0.39%) |
Aug 01, 2005 | 48.87 | 49.01 | 48.59 | 48.70 | 1,487,294 | -0.20(-0.40%) |
Jul 29, 2005 | 49.58 | 49.75 | 48.86 | 48.90 | 1,816,549 | -0.69(-1.38%) |
Jul 28, 2005 | 49.63 | 49.73 | 49.40 | 49.58 | 2,151,156 | +0.03(+0.05%) |
Jul 27, 2005 | 50.26 | 50.27 | 49.53 | 49.56 | 2,478,477 | -0.65(-1.29%) |
Jul 26, 2005 | 50.30 | 50.47 | 50.13 | 50.20 | 1,022,115 | -0.10(-0.20%) |
Jul 25, 2005 | 50.47 | 50.53 | 50.26 | 50.30 | 1,144,953 | -0.25(-0.49%) |
Jul 22, 2005 | 50.26 | 50.55 | 50.04 | 50.55 | 1,206,967 | +0.39(+0.78%) |
Jul 21, 2005 | 50.47 | 50.47 | 49.85 | 50.16 | 1,421,265 | -0.44(-0.86%) |
Jul 20, 2005 | 50.00 | 50.80 | 49.97 | 50.60 | 1,960,206 | +0.07(+0.13%) |
Jul 19, 2005 | 50.65 | 50.66 | 50.07 | 50.53 | 1,662,480 | -0.12(-0.24%) |
Jul 18, 2005 | 50.92 | 50.93 | 50.61 | 50.65 | 1,162,353 | -0.27(-0.53%) |
Jul 15, 2005 | 50.88 | 50.92 | 50.39 | 50.92 | 1,648,203 | +0.07(+0.13%) |
Jul 14, 2005 | 50.62 | 50.95 | 50.55 | 50.86 | 1,733,417 | +0.38(+0.75%) |
Jul 13, 2005 | 50.43 | 50.73 | 50.38 | 50.48 | 1,839,153 | +0.11(+0.21%) |
Jul 12, 2005 | 50.33 | 50.45 | 49.97 | 50.37 | 1,543,954 | +0.15(+0.29%) |
Jul 11, 2005 | 50.10 | 50.26 | 49.76 | 50.22 | 1,658,018 | +0.28(+0.55%) |
Jul 08, 2005 | 49.49 | 50.00 | 49.36 | 49.95 | 1,075,056 | +0.42(+0.86%) |
Jul 07, 2005 | 49.36 | 49.56 | 48.86 | 49.52 | 1,626,045 | -0.11(-0.23%) |
Jul 06, 2005 | 49.76 | 49.94 | 49.55 | 49.64 | 1,982,216 | -0.17(-0.34%) |
Jul 05, 2005 | 49.07 | 49.90 | 48.96 | 49.81 | 1,776,098 | -11.54(-18.81%) |
Jul 01, 2005 | 61.19 | 61.40 | 60.90 | 61.35 | 1,527,709 | +12.77(+26.29%) |
Jun 30, 2005 | 49.21 | 49.49 | 48.53 | 48.58 | 1,756,021 | -0.63(-1.28%) |
Jun 29, 2005 | 49.19 | 49.35 | 48.95 | 49.21 | 1,105,840 | +0.01(+0.03%) |
Jun 28, 2005 | 48.68 | 49.19 | 48.54 | 49.19 | 1,072,975 | +0.79(+1.64%) |
Jun 27, 2005 | 48.62 | 48.70 | 48.31 | 48.40 | 1,638,091 | -0.11(-0.24%) |
Jun 24, 2005 | 48.95 | 49.07 | 48.52 | 48.52 | 2,019,989 | -0.30(-0.62%) |
Jun 23, 2005 | 49.41 | 49.54 | 48.82 | 48.82 | 969,023 | -0.60(-1.21%) |
Jun 22, 2005 | 49.79 | 49.85 | 49.38 | 49.42 | 1,198,044 | -0.21(-0.42%) |
Jun 21, 2005 | 49.71 | 49.85 | 49.51 | 49.63 | 950,583 | -0.08(-0.16%) |
Jun 20, 2005 | 49.56 | 49.91 | 49.15 | 49.71 | 1,137,071 | -0.14(-0.28%) |
Jun 17, 2005 | 49.89 | 50.03 | 49.58 | 49.85 | 1,944,145 | +0.49(+0.99%) |
Jun 16, 2005 | 49.30 | 49.41 | 49.09 | 49.36 | 1,076,841 | +0.06(+0.12%) |
Jun 15, 2005 | 48.89 | 49.30 | 48.74 | 49.30 | 1,647,905 | +0.61(+1.26%) |
Jun 14, 2005 | 48.70 | 48.90 | 48.52 | 48.68 | 818,078 | -0.02(-0.04%) |
Jun 13, 2005 | 48.56 | 49.04 | 48.42 | 48.70 | 803,950 | +0.14(+0.29%) |
Jun 10, 2005 | 48.76 | 48.91 | 48.38 | 48.56 | 863,882 | -0.15(-0.32%) |
Jun 09, 2005 | 48.91 | 49.03 | 48.64 | 48.72 | 1,184,213 | -0.16(-0.33%) |
Jun 08, 2005 | 49.23 | 49.40 | 48.87 | 48.88 | 1,110,154 | -0.26(-0.52%) |
Jun 07, 2005 | 49.30 | 49.74 | 49.12 | 49.13 | 1,353,302 | -0.03(-0.07%) |
Jun 06, 2005 | 49.31 | 49.32 | 48.99 | 49.17 | 1,050,667 | -0.13(-0.27%) |
Jun 03, 2005 | 50.03 | 50.20 | 49.24 | 49.30 | 1,427,511 | -0.61(-1.23%) |
Jun 02, 2005 | 49.84 | 50.16 | 49.48 | 49.91 | 1,584,999 | +0.07(+0.15%) |
Jun 01, 2005 | 49.26 | 50.22 | 49.15 | 49.84 | 1,588,420 | +0.34(+0.69%) |
May 31, 2005 | 49.69 | 49.72 | 49.37 | 49.50 | 1,185,106 | -12.60(-20.30%) |
May 27, 2005 | 62.23 | 62.34 | 62.02 | 62.10 | 771,415 | +12.28(+24.65%) |
May 26, 2005 | 49.45 | 49.85 | 49.31 | 49.82 | 1,665,831 | +0.41(+0.84%) |
May 25, 2005 | 49.54 | 49.55 | 49.16 | 49.41 | 1,465,974 | -0.29(-0.59%) |
May 24, 2005 | 49.69 | 49.83 | 49.46 | 49.70 | 1,674,671 | -0.31(-0.61%) |
May 23, 2005 | 49.81 | 50.05 | 49.69 | 50.01 | 1,592,271 | +0.19(+0.39%) |
May 20, 2005 | 50.06 | 50.06 | 49.60 | 49.81 | 2,070,192 | -0.08(-0.16%) |
May 19, 2005 | 49.79 | 50.03 | 49.43 | 49.89 | 2,452,679 | +0.18(+0.36%) |
May 18, 2005 | 49.53 | 49.96 | 49.47 | 49.71 | 2,110,644 | +0.40(+0.81%) |
May 17, 2005 | 48.59 | 49.34 | 48.47 | 49.31 | 2,107,647 | +0.26(+0.53%) |
May 16, 2005 | 47.92 | 49.15 | 47.80 | 49.05 | 1,910,186 | +1.25(+2.61%) |
May 13, 2005 | 48.19 | 48.33 | 47.56 | 47.80 | 1,598,264 | -0.43(-0.90%) |
May 12, 2005 | 48.78 | 49.00 | 47.59 | 48.24 | 1,401,851 | -0.33(-0.67%) |
May 11, 2005 | 48.43 | 48.68 | 48.09 | 48.57 | 1,226,414 | +0.19(+0.40%) |
May 10, 2005 | 48.59 | 48.90 | 48.25 | 48.37 | 1,368,142 | -0.58(-1.19%) |
May 09, 2005 | 48.59 | 48.95 | 48.45 | 48.95 | 1,388,967 | +0.37(+0.76%) |
May 06, 2005 | 49.13 | 49.16 | 48.45 | 48.59 | 1,274,655 | -0.54(-1.10%) |
May 05, 2005 | 49.51 | 49.83 | 48.85 | 49.13 | 2,515,753 | -0.51(-1.02%) |
May 04, 2005 | 49.22 | 49.81 | 48.53 | 49.63 | 1,799,170 | +0.58(+1.18%) |
May 03, 2005 | 48.78 | 49.35 | 48.69 | 49.05 | 1,721,115 | +0.24(+0.49%) |
May 02, 2005 | 48.72 | 48.98 | 48.23 | 48.81 | 1,195,101 | +0.20(+0.41%) |
Apr 29, 2005 | 47.98 | 48.61 | 47.62 | 48.61 | 1,255,928 | +0.80(+1.68%) |
Apr 28, 2005 | 48.37 | 48.52 | 47.79 | 47.81 | 1,358,255 | -0.56(-1.16%) |
Apr 27, 2005 | 47.65 | 48.48 | 47.28 | 48.37 | 1,525,602 | +0.73(+1.53%) |
Apr 26, 2005 | 47.90 | 47.96 | 47.64 | 47.64 | 1,186,562 | -0.25(-0.53%) |
Apr 25, 2005 | 47.82 | 48.06 | 47.60 | 47.90 | 855,313 | +0.39(+0.81%) |
Apr 22, 2005 | 47.32 | 47.88 | 47.07 | 47.51 | 1,284,543 | +0.06(+0.13%) |
Apr 21, 2005 | 47.06 | 47.54 | 46.46 | 47.45 | 1,392,113 | +0.71(+1.53%) |
Apr 20, 2005 | 47.23 | 47.64 | 46.59 | 46.74 | 2,315,894 | -0.61(-1.28%) |
Apr 19, 2005 | 47.56 | 47.62 | 47.20 | 47.34 | 1,455,037 | -0.18(-0.38%) |
Apr 18, 2005 | 46.99 | 47.64 | 46.56 | 47.52 | 2,027,494 | +0.69(+1.48%) |
Apr 15, 2005 | 47.10 | 47.56 | 46.83 | 46.83 | 1,974,608 | -0.51(-1.07%) |
Apr 14, 2005 | 47.97 | 47.97 | 47.16 | 47.34 | 1,978,953 | -0.77(-1.60%) |
Apr 13, 2005 | 48.67 | 48.69 | 47.94 | 48.10 | 1,572,195 | -0.55(-1.14%) |
Apr 12, 2005 | 47.88 | 48.88 | 47.71 | 48.66 | 1,274,356 | +0.61(+1.28%) |
Apr 11, 2005 | 47.91 | 48.17 | 47.80 | 48.04 | 919,735 | +0.28(+0.59%) |
Apr 08, 2005 | 48.20 | 48.24 | 47.66 | 47.76 | 830,743 | -0.33(-0.69%) |
Apr 07, 2005 | 48.31 | 48.33 | 47.94 | 48.10 | 1,210,982 | -0.11(-0.22%) |
Apr 06, 2005 | 48.10 | 48.60 | 48.05 | 48.20 | 1,366,195 | +0.41(+0.87%) |
Apr 05, 2005 | 47.91 | 48.18 | 47.68 | 47.79 | 1,077,345 | -0.05(-0.11%) |
Apr 04, 2005 | 47.62 | 47.94 | 46.96 | 47.84 | 1,123,039 | -0.26(-0.54%) |
Apr 01, 2005 | 48.14 | 48.51 | 47.92 | 48.10 | 1,454,288 | +0.11(+0.24%) |
Mar 31, 2005 | 47.64 | 48.06 | 47.32 | 47.99 | 1,666,281 | +0.67(+1.41%) |
Mar 30, 2005 | 47.38 | 47.99 | 47.28 | 47.32 | 1,413,986 | -0.17(-0.37%) |
Mar 29, 2005 | 47.46 | 47.86 | 47.46 | 47.50 | 1,422,227 | -12.27(-20.53%) |
Mar 28, 2005 | 59.72 | 60.22 | 59.72 | 59.77 | 1,130,274 | +12.62(+26.77%) |
Mar 25, 2005 | 47.22 | 47.63 | 47.14 | 47.14 | 1,542,381 | -0.03(-0.07%) |
Mar 24, 2005 | 47.01 | 47.38 | 46.79 | 47.18 | 2,263,309 | -0.02(-0.04%) |
Mar 23, 2005 | 47.94 | 48.20 | 47.18 | 47.20 | 1,928,014 | -0.77(-1.60%) |
Mar 22, 2005 | 48.08 | 48.25 | 47.88 | 47.96 | 1,523,504 | -12.39(-20.53%) |
Mar 21, 2005 | 60.51 | 60.72 | 60.25 | 60.35 | 1,210,761 | +11.60(+23.78%) |
Mar 18, 2005 | 48.73 | 49.05 | 48.36 | 48.76 | 1,520,058 | +0.03(+0.07%) |
Mar 17, 2005 | 48.69 | 48.93 | 48.46 | 48.73 | 1,934,756 | +0.01(+0.03%) |
Mar 16, 2005 | 49.16 | 49.35 | 48.71 | 48.71 | 1,315,856 | -0.25(-0.50%) |
Mar 15, 2005 | 48.58 | 49.15 | 48.35 | 48.96 | 1,885,166 | -12.65(-20.53%) |
Mar 14, 2005 | 61.13 | 61.84 | 60.84 | 61.61 | 1,498,181 | +13.11(+27.03%) |
Mar 11, 2005 | 48.21 | 48.90 | 48.10 | 48.50 | 1,387,319 | +0.29(+0.61%) |
Mar 10, 2005 | 49.13 | 49.13 | 48.10 | 48.20 | 1,693,248 | -0.96(-1.95%) |
Mar 09, 2005 | 49.13 | 49.24 | 48.66 | 49.17 | 1,262,070 | -0.04(-0.08%) |
Mar 08, 2005 | 49.06 | 49.22 | 49.04 | 49.21 | 1,347,168 | -12.71(-20.53%) |
Mar 07, 2005 | 61.73 | 61.94 | 61.71 | 61.92 | 1,071,932 | +13.32(+27.40%) |
Mar 04, 2005 | 48.53 | 48.72 | 48.33 | 48.60 | 1,053,524 | +0.07(+0.15%) |
Mar 03, 2005 | 48.33 | 48.75 | 48.17 | 48.53 | 1,198,697 | +0.03(+0.07%) |
Mar 02, 2005 | 48.35 | 48.77 | 48.35 | 48.49 | 1,402,151 | +0.14(+0.29%) |
Mar 01, 2005 | 48.53 | 48.56 | 48.10 | 48.35 | 1,214,728 | -12.49(-20.53%) |
Feb 28, 2005 | 61.07 | 61.10 | 60.52 | 60.84 | 965,370 | +12.79(+26.62%) |
Feb 25, 2005 | 47.59 | 48.33 | 47.56 | 48.05 | 2,005,998 | +0.36(+0.75%) |
Feb 24, 2005 | 47.23 | 47.83 | 47.14 | 47.69 | 1,411,052 | +0.72(+1.52%) |
Feb 23, 2005 | 47.66 | 47.76 | 46.96 | 46.98 | 1,681,276 | -12.59(-21.13%) |
Feb 22, 2005 | 60.43 | 60.56 | 59.54 | 59.56 | 1,326,015 | +11.41(+23.69%) |
Feb 18, 2005 | 48.30 | 48.34 | 48.02 | 48.16 | 1,454,831 | -0.11(-0.23%) |
Feb 17, 2005 | 48.18 | 48.48 | 47.88 | 48.27 | 1,871,943 | +0.09(+0.18%) |
Feb 16, 2005 | 48.29 | 48.36 | 48.01 | 48.18 | 980,958 | -0.13(-0.27%) |
Feb 15, 2005 | 48.22 | 48.36 | 48.04 | 48.32 | 806,445 | -12.94(-21.13%) |
Feb 14, 2005 | 61.14 | 61.31 | 60.91 | 61.26 | 636,039 | +13.24(+27.56%) |
Feb 11, 2005 | 48.24 | 48.24 | 47.89 | 48.02 | 992,280 | -0.07(-0.15%) |
Feb 10, 2005 | 48.46 | 48.55 | 48.04 | 48.10 | 873,472 | -0.35(-0.72%) |
Feb 09, 2005 | 48.83 | 48.85 | 48.10 | 48.45 | 1,163,775 | -0.37(-0.76%) |
Feb 08, 2005 | 48.88 | 49.14 | 48.56 | 48.82 | 1,528,501 | -13.08(-21.13%) |
Feb 07, 2005 | 61.98 | 62.30 | 61.57 | 61.90 | 1,205,522 | +13.61(+28.18%) |
Feb 04, 2005 | 48.02 | 48.31 | 48.00 | 48.29 | 1,220,235 | +0.01(+0.01%) |
Feb 03, 2005 | 48.22 | 48.34 | 47.99 | 48.28 | 1,197,287 | +0.21(+0.44%) |
Feb 02, 2005 | 47.76 | 48.22 | 47.59 | 48.07 | 1,235,180 | +0.36(+0.76%) |
Feb 01, 2005 | 47.43 | 47.71 | 47.35 | 47.71 | 1,414,373 | -12.78(-21.13%) |
Jan 31, 2005 | 60.14 | 60.49 | 60.03 | 60.49 | 1,122,772 | +13.09(+27.62%) |
Jan 28, 2005 | 47.34 | 47.60 | 47.28 | 47.40 | 1,350,818 | +0.06(+0.13%) |
Jan 27, 2005 | 47.42 | 47.51 | 47.23 | 47.34 | 1,993,317 | +0.09(+0.18%) |
Jan 26, 2005 | 47.36 | 47.51 | 47.14 | 47.25 | 1,566,092 | +0.05(+0.11%) |
Jan 25, 2005 | 47.10 | 47.55 | 47.07 | 47.20 | 2,478,966 | -12.64(-21.13%) |
Jan 24, 2005 | 59.72 | 60.29 | 59.68 | 59.84 | 1,955,148 | +12.42(+26.19%) |
Jan 21, 2005 | 46.61 | 47.69 | 46.36 | 47.42 | 3,254,312 | +0.81(+1.73%) |
Jan 20, 2005 | 46.70 | 46.90 | 46.56 | 46.61 | 1,598,397 | +0.01(+0.03%) |
Jan 19, 2005 | 45.74 | 46.76 | 45.71 | 46.60 | 2,174,926 | -12.49(-21.13%) |
Jan 18, 2005 | 57.99 | 59.29 | 57.95 | 59.09 | 1,715,354 | +13.02(+28.27%) |
Jan 14, 2005 | 45.97 | 46.45 | 45.96 | 46.06 | 1,759,626 | -0.55(-1.18%) |
Jan 13, 2005 | 46.98 | 47.00 | 46.14 | 46.61 | 1,620,287 | -0.30(-0.64%) |
Jan 12, 2005 | 47.24 | 47.24 | 46.63 | 46.91 | 1,520,953 | -0.33(-0.70%) |
Jan 11, 2005 | 47.03 | 47.29 | 46.86 | 47.24 | 1,166,039 | -12.66(-21.13%) |
Jan 10, 2005 | 59.63 | 59.96 | 59.41 | 59.90 | 919,649 | +12.49(+26.35%) |
Jan 07, 2005 | 47.31 | 47.63 | 47.28 | 47.41 | 1,045,721 | +0.10(+0.21%) |
Jan 06, 2005 | 47.65 | 47.71 | 47.31 | 47.31 | 1,375,425 | -0.34(-0.72%) |
Jan 05, 2005 | 48.32 | 48.35 | 47.59 | 47.65 | 1,390,067 | -0.56(-1.17%) |
Jan 04, 2005 | 48.99 | 49.01 | 48.14 | 48.22 | 1,607,757 | -12.92(-21.13%) |
Jan 03, 2005 | 62.11 | 62.14 | 61.03 | 61.14 | 1,268,030 | +12.12(+24.72%) |
Dec 31, 2004 | 48.93 | 49.05 | 48.79 | 49.02 | 923,592 | +0.09(+0.18%) |
Dec 30, 2004 | 49.05 | 49.11 | 48.84 | 48.93 | 735,944 | -0.19(-0.38%) |
Dec 29, 2004 | 48.73 | 49.12 | 48.69 | 49.12 | 936,877 | +0.46(+0.95%) |
Dec 28, 2004 | 49.23 | 49.27 | 48.60 | 48.65 | 1,025,039 | -13.04(-21.13%) |
Dec 27, 2004 | 62.42 | 62.47 | 61.62 | 61.69 | 809,158 | +12.88(+26.40%) |
Dec 23, 2004 | 48.95 | 49.12 | 48.67 | 48.81 | 1,186,268 | -0.07(-0.15%) |
Dec 22, 2004 | 48.29 | 48.99 | 48.18 | 48.88 | 1,357,459 | +0.92(+1.92%) |
Dec 21, 2004 | 48.36 | 48.51 | 47.88 | 47.96 | 1,134,487 | -12.85(-21.13%) |
Dec 20, 2004 | 61.31 | 61.50 | 60.71 | 60.81 | 895,003 | +12.55(+26.01%) |
Dec 17, 2004 | 48.55 | 48.63 | 47.94 | 48.26 | 1,551,749 | -0.19(-0.40%) |
Dec 16, 2004 | 48.39 | 48.84 | 48.32 | 48.45 | 1,841,901 | +0.26(+0.54%) |
Dec 15, 2004 | 48.42 | 48.59 | 48.08 | 48.19 | 1,302,963 | -0.13(-0.27%) |
Dec 14, 2004 | 48.46 | 48.49 | 48.02 | 48.32 | 1,016,434 | -12.95(-21.13%) |
Dec 13, 2004 | 61.45 | 61.48 | 60.88 | 61.27 | 802,133 | +13.47(+28.18%) |
Dec 10, 2004 | 47.38 | 47.98 | 47.15 | 47.80 | 1,428,714 | +0.42(+0.89%) |
Dec 09, 2004 | 47.30 | 47.46 | 47.18 | 47.38 | 974,315 | +0.17(+0.35%) |
Dec 08, 2004 | 47.40 | 47.53 | 47.19 | 47.21 | 1,592,057 | -0.20(-0.42%) |
Dec 07, 2004 | 47.45 | 47.50 | 47.12 | 47.41 | 1,424,185 | -12.70(-21.13%) |
Dec 06, 2004 | 60.16 | 60.23 | 59.75 | 60.11 | 1,130,869 | +12.10(+25.20%) |
Dec 03, 2004 | 48.16 | 48.42 | 47.96 | 48.01 | 1,384,030 | -0.21(-0.44%) |
Dec 02, 2004 | 47.33 | 48.22 | 47.28 | 48.22 | 1,191,853 | +0.99(+2.10%) |