Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.57 | 32.87 | 32.43 | 32.72 | 1,497,331 | +0.19(+0.59%) |
Nov 29, 2005 | 32.58 | 32.85 | 32.23 | 32.53 | 2,596,005 | +0.51(+1.59%) |
Nov 28, 2005 | 33.63 | 33.64 | 31.85 | 32.02 | 2,359,849 | -2.24(-6.54%) |
Nov 25, 2005 | 34.03 | 34.47 | 34.03 | 34.27 | 463,862 | +0.24(+0.69%) |
Nov 23, 2005 | 34.43 | 34.58 | 33.97 | 34.03 | 1,585,946 | -0.77(-2.21%) |
Nov 22, 2005 | 34.01 | 34.80 | 33.80 | 34.80 | 2,000,933 | +1.23(+3.68%) |
Nov 21, 2005 | 33.14 | 33.60 | 32.93 | 33.57 | 1,624,088 | +0.61(+1.86%) |
Nov 18, 2005 | 33.64 | 33.64 | 32.79 | 32.95 | 1,537,413 | -0.52(-1.54%) |
Nov 17, 2005 | 34.24 | 34.27 | 33.22 | 33.47 | 2,144,020 | -0.28(-0.83%) |
Nov 16, 2005 | 33.07 | 33.88 | 32.71 | 33.75 | 1,804,174 | +0.82(+2.50%) |
Nov 15, 2005 | 32.23 | 33.96 | 32.20 | 32.93 | 2,327,874 | +0.67(+2.06%) |
Nov 14, 2005 | 32.11 | 32.69 | 32.01 | 32.26 | 2,117,412 | +0.19(+0.60%) |
Nov 11, 2005 | 31.27 | 32.17 | 31.27 | 32.07 | 2,785,342 | +0.58(+1.84%) |
Nov 10, 2005 | 32.18 | 32.23 | 31.35 | 31.49 | 2,863,223 | -1.45(-4.41%) |
Nov 09, 2005 | 33.15 | 33.49 | 32.36 | 32.94 | 2,489,118 | -0.34(-1.03%) |
Nov 08, 2005 | 32.94 | 33.62 | 32.86 | 33.28 | 2,164,575 | -0.21(-0.63%) |
Nov 07, 2005 | 34.48 | 34.48 | 33.39 | 33.50 | 1,810,112 | -0.99(-2.87%) |
Nov 04, 2005 | 35.60 | 35.64 | 33.71 | 34.48 | 2,904,447 | -1.40(-3.90%) |
Nov 03, 2005 | 35.89 | 36.45 | 35.31 | 35.89 | 1,961,421 | +0.09(+0.24%) |
Nov 02, 2005 | 35.67 | 36.34 | 35.23 | 35.80 | 1,798,007 | +0.13(+0.37%) |
Nov 01, 2005 | 34.85 | 35.82 | 34.69 | 35.67 | 1,874,518 | +0.60(+1.70%) |
Oct 31, 2005 | 35.06 | 35.86 | 34.39 | 35.07 | 2,043,071 | +0.04(+0.12%) |
Oct 28, 2005 | 34.30 | 35.34 | 33.45 | 35.03 | 1,795,152 | +1.23(+3.63%) |
Oct 27, 2005 | 34.69 | 34.99 | 33.52 | 33.80 | 2,247,024 | -0.68(-1.98%) |
Oct 26, 2005 | 34.92 | 35.69 | 34.24 | 34.48 | 2,303,208 | -0.44(-1.25%) |
Oct 25, 2005 | 33.95 | 34.97 | 33.95 | 34.92 | 1,952,742 | +1.02(+3.02%) |
Oct 24, 2005 | 32.40 | 34.17 | 32.24 | 33.90 | 2,093,545 | +1.30(+3.98%) |
Oct 21, 2005 | 30.82 | 33.00 | 30.78 | 32.60 | 2,619,986 | +0.29(+0.89%) |
Oct 20, 2005 | 33.63 | 33.84 | 31.66 | 32.31 | 3,386,809 | -1.86(-5.43%) |
Oct 19, 2005 | 34.13 | 34.24 | 32.21 | 34.17 | 3,337,591 | +0.04(+0.13%) |
Oct 18, 2005 | 35.37 | 35.54 | 34.11 | 34.13 | 2,563,802 | -1.59(-4.46%) |
Oct 17, 2005 | 35.82 | 36.48 | 35.40 | 35.72 | 2,327,874 | +0.31(+0.87%) |
Oct 14, 2005 | 34.50 | 35.44 | 34.36 | 35.41 | 3,340,217 | +0.60(+1.71%) |
Oct 13, 2005 | 35.68 | 35.71 | 33.63 | 34.82 | 2,970,452 | -1.32(-3.66%) |
Oct 12, 2005 | 37.13 | 37.62 | 35.85 | 36.14 | 2,593,036 | -1.08(-2.89%) |
Oct 11, 2005 | 37.18 | 37.62 | 36.87 | 37.22 | 2,379,148 | +0.47(+1.29%) |
Oct 10, 2005 | 36.77 | 37.09 | 36.10 | 36.74 | 2,471,304 | +0.10(+0.26%) |
Oct 07, 2005 | 36.91 | 37.11 | 35.99 | 36.65 | 2,867,334 | +0.25(+0.70%) |
Oct 06, 2005 | 37.65 | 37.65 | 35.47 | 36.39 | 3,505,572 | -2.20(-5.70%) |
Oct 05, 2005 | 40.46 | 40.57 | 38.10 | 38.59 | 2,043,185 | -1.78(-4.40%) |
Oct 04, 2005 | 41.68 | 42.69 | 40.37 | 40.37 | 1,620,319 | -1.48(-3.54%) |
Oct 03, 2005 | 41.17 | 42.00 | 41.16 | 41.85 | 2,093,317 | +0.78(+1.90%) |
Sep 30, 2005 | 41.61 | 41.88 | 41.00 | 41.07 | 1,929,561 | -0.54(-1.30%) |
Sep 29, 2005 | 41.03 | 41.61 | 40.85 | 41.61 | 1,873,605 | +0.81(+1.97%) |
Sep 28, 2005 | 40.57 | 40.96 | 39.94 | 40.81 | 1,477,917 | +0.39(+0.95%) |
Sep 27, 2005 | 40.81 | 40.81 | 39.87 | 40.42 | 2,046,383 | -0.53(-1.30%) |
Sep 26, 2005 | 40.10 | 41.08 | 39.62 | 40.96 | 1,402,891 | +0.82(+2.05%) |
Sep 23, 2005 | 40.13 | 40.76 | 39.94 | 40.13 | 1,528,506 | -0.60(-1.46%) |
Sep 22, 2005 | 41.25 | 41.91 | 39.85 | 40.73 | 2,551,469 | -0.07(-0.17%) |
Sep 21, 2005 | 40.59 | 41.33 | 40.56 | 40.80 | 2,015,093 | +1.02(+2.58%) |
Sep 20, 2005 | 40.15 | 40.28 | 39.49 | 39.77 | 2,203,516 | -0.20(-0.50%) |
Sep 19, 2005 | 39.70 | 40.72 | 39.70 | 39.98 | 2,361,220 | +0.80(+2.03%) |
Sep 16, 2005 | 38.89 | 39.27 | 38.71 | 39.18 | 2,114,900 | +0.32(+0.81%) |
Sep 15, 2005 | 39.58 | 39.59 | 38.41 | 38.86 | 1,199,966 | -38.68(-49.88%) |
Sep 14, 2005 | 77.39 | 77.79 | 76.53 | 77.54 | 3,429,518 | +0.89(+1.17%) |
Sep 13, 2005 | 76.89 | 77.56 | 76.50 | 76.65 | 3,089,216 | -0.24(-0.31%) |
Sep 12, 2005 | 78.20 | 78.20 | 76.65 | 76.89 | 3,252,744 | -1.75(-2.23%) |
Sep 09, 2005 | 77.41 | 79.16 | 77.41 | 78.64 | 3,186,053 | +1.75(+2.28%) |
Sep 08, 2005 | 76.89 | 77.64 | 76.63 | 76.89 | 2,984,613 | +0.50(+0.65%) |
Sep 07, 2005 | 76.19 | 76.92 | 75.79 | 76.39 | 2,642,483 | +0.35(+0.46%) |
Sep 06, 2005 | 76.40 | 76.97 | 74.94 | 76.04 | 3,758,858 | -0.19(-0.25%) |
Sep 02, 2005 | 77.59 | 77.59 | 75.86 | 76.23 | 2,720,136 | -1.91(-2.44%) |
Sep 01, 2005 | 77.59 | 78.57 | 77.42 | 78.14 | 4,520,770 | +0.95(+1.24%) |
Aug 31, 2005 | 74.90 | 77.74 | 74.79 | 77.18 | 4,320,243 | +2.46(+3.29%) |
Aug 30, 2005 | 74.21 | 75.39 | 74.16 | 74.72 | 3,238,127 | +0.85(+1.15%) |
Aug 29, 2005 | 74.78 | 75.30 | 73.09 | 73.87 | 4,507,524 | -0.15(-0.20%) |
Aug 26, 2005 | 74.56 | 75.01 | 73.73 | 74.02 | 2,546,102 | -0.73(-0.97%) |
Aug 25, 2005 | 74.17 | 74.75 | 73.93 | 74.75 | 2,892,343 | +0.09(+0.12%) |
Aug 24, 2005 | 74.26 | 75.39 | 73.16 | 74.66 | 3,798,598 | +0.84(+1.14%) |
Aug 23, 2005 | 74.22 | 74.59 | 72.49 | 73.82 | 5,013,638 | +0.04(+0.05%) |
Aug 22, 2005 | 74.18 | 74.75 | 73.18 | 73.79 | 4,100,531 | -0.10(-0.13%) |
Aug 19, 2005 | 73.20 | 74.61 | 73.16 | 73.88 | 4,345,823 | +1.12(+1.54%) |
Aug 18, 2005 | 71.72 | 72.90 | 71.46 | 72.76 | 4,255,380 | +0.34(+0.47%) |
Aug 17, 2005 | 74.21 | 74.96 | 71.33 | 72.42 | 5,899,338 | -2.01(-2.71%) |
Aug 16, 2005 | 76.10 | 76.36 | 74.41 | 74.43 | 2,912,441 | -2.00(-2.61%) |
Aug 15, 2005 | 77.29 | 77.40 | 75.87 | 76.43 | 2,352,883 | -1.13(-1.46%) |
Aug 12, 2005 | 77.35 | 77.67 | 76.47 | 77.56 | 3,318,063 | +0.48(+0.62%) |
Aug 11, 2005 | 77.73 | 78.20 | 76.09 | 77.08 | 3,625,478 | -0.47(-0.61%) |
Aug 10, 2005 | 76.00 | 77.77 | 75.61 | 77.55 | 3,750,636 | +1.96(+2.59%) |
Aug 09, 2005 | 75.97 | 76.10 | 74.88 | 75.59 | 3,304,817 | -0.39(-0.51%) |
Aug 08, 2005 | 76.84 | 77.81 | 75.73 | 75.97 | 3,016,131 | +0.45(+0.59%) |
Aug 05, 2005 | 76.82 | 76.86 | 75.34 | 75.53 | 4,410,229 | -1.25(-1.63%) |
Aug 04, 2005 | 75.22 | 76.78 | 75.18 | 76.78 | 3,439,567 | +1.32(+1.75%) |
Aug 03, 2005 | 75.75 | 77.41 | 74.84 | 75.46 | 6,543,857 | +0.60(+0.81%) |
Aug 02, 2005 | 72.73 | 74.85 | 72.68 | 74.85 | 4,600,707 | +2.23(+3.07%) |
Aug 01, 2005 | 72.47 | 72.90 | 72.34 | 72.62 | 2,515,954 | +0.37(+0.51%) |
Jul 29, 2005 | 72.58 | 72.74 | 72.03 | 72.25 | 2,853,516 | -0.07(-0.10%) |
Jul 28, 2005 | 71.88 | 72.47 | 71.25 | 72.32 | 3,150,881 | +1.06(+1.49%) |
Jul 27, 2005 | 70.77 | 71.29 | 70.14 | 71.26 | 1,784,647 | +0.49(+0.69%) |
Jul 26, 2005 | 70.93 | 71.43 | 70.58 | 70.77 | 3,276,040 | -0.81(-1.14%) |
Jul 25, 2005 | 71.68 | 72.66 | 71.11 | 71.59 | 2,674,458 | -0.39(-0.55%) |
Jul 22, 2005 | 70.49 | 72.43 | 70.49 | 71.98 | 3,951,163 | +2.00(+2.85%) |
Jul 21, 2005 | 69.70 | 70.45 | 68.98 | 69.99 | 3,604,466 | +0.06(+0.09%) |
Jul 20, 2005 | 69.91 | 70.01 | 69.03 | 69.92 | 3,147,227 | +0.06(+0.09%) |
Jul 19, 2005 | 69.09 | 70.03 | 68.68 | 69.86 | 2,018,976 | +1.30(+1.89%) |
Jul 18, 2005 | 68.48 | 68.87 | 67.87 | 68.57 | 2,545,188 | +0.09(+0.13%) |
Jul 15, 2005 | 68.87 | 69.62 | 68.01 | 68.48 | 4,779,766 | +0.48(+0.71%) |
Jul 14, 2005 | 70.27 | 70.75 | 67.28 | 68.00 | 3,433,172 | -2.18(-3.11%) |
Jul 13, 2005 | 70.93 | 71.23 | 69.90 | 70.18 | 2,274,774 | -0.66(-0.93%) |
Jul 12, 2005 | 70.06 | 71.22 | 69.94 | 70.83 | 3,616,799 | +0.66(+0.94%) |
Jul 11, 2005 | 69.00 | 70.18 | 68.85 | 70.18 | 2,615,533 | +0.65(+0.93%) |
Jul 08, 2005 | 69.97 | 70.55 | 68.86 | 69.53 | 3,764,339 | -0.32(-0.46%) |
Jul 07, 2005 | 67.43 | 69.85 | 67.34 | 69.85 | 4,239,849 | +1.44(+2.10%) |
Jul 06, 2005 | 69.35 | 69.86 | 67.62 | 68.42 | 3,315,323 | -0.63(-0.91%) |
Jul 05, 2005 | 68.30 | 69.57 | 68.13 | 69.05 | 3,903,658 | +1.08(+1.58%) |
Jul 01, 2005 | 66.37 | 68.00 | 66.33 | 67.97 | 2,987,353 | +1.73(+2.60%) |
Jun 30, 2005 | 66.33 | 67.94 | 66.23 | 66.25 | 3,497,579 | +0.26(+0.40%) |
Jun 29, 2005 | 65.62 | 66.38 | 65.04 | 65.98 | 2,781,345 | +0.52(+0.79%) |
Jun 28, 2005 | 66.55 | 66.63 | 64.82 | 65.47 | 4,901,270 | -1.35(-2.02%) |
Jun 27, 2005 | 66.44 | 67.77 | 66.22 | 66.82 | 4,962,022 | +0.83(+1.26%) |
Jun 24, 2005 | 67.32 | 67.64 | 65.93 | 65.98 | 3,089,216 | -1.05(-1.57%) |
Jun 23, 2005 | 67.02 | 68.32 | 66.56 | 67.03 | 2,354,254 | +0.21(+0.31%) |
Jun 22, 2005 | 66.29 | 66.86 | 65.92 | 66.82 | 4,702,113 | +0.66(+0.99%) |
Jun 21, 2005 | 67.60 | 67.95 | 66.01 | 66.17 | 3,627,762 | -1.74(-2.57%) |
Jun 20, 2005 | 68.86 | 69.07 | 67.32 | 67.91 | 5,898,425 | -0.78(-1.13%) |
Jun 17, 2005 | 68.52 | 68.90 | 67.70 | 68.69 | 5,619,331 | +0.53(+0.77%) |
Jun 16, 2005 | 67.34 | 68.16 | 67.18 | 68.16 | 2,647,964 | +0.69(+1.03%) |
Jun 15, 2005 | 67.25 | 67.65 | 66.83 | 67.47 | 2,711,457 | +0.44(+0.65%) |
Jun 14, 2005 | 67.30 | 67.54 | 66.49 | 67.03 | 3,357,347 | -0.26(-0.39%) |
Jun 13, 2005 | 66.42 | 67.38 | 66.33 | 67.30 | 2,758,962 | +0.53(+0.79%) |
Jun 10, 2005 | 67.38 | 67.51 | 66.32 | 66.77 | 2,863,109 | -0.57(-0.85%) |
Jun 09, 2005 | 65.95 | 67.38 | 65.65 | 67.34 | 4,020,594 | +1.39(+2.11%) |
Jun 08, 2005 | 64.76 | 66.45 | 64.76 | 65.95 | 6,368,453 | +0.95(+1.45%) |
Jun 07, 2005 | 65.50 | 65.97 | 64.77 | 65.00 | 4,817,679 | -0.50(-0.76%) |
Jun 06, 2005 | 66.29 | 66.47 | 65.08 | 65.50 | 6,078,397 | -0.57(-0.86%) |
Jun 03, 2005 | 65.95 | 66.58 | 65.61 | 66.07 | 3,810,018 | +0.34(+0.52%) |
Jun 02, 2005 | 65.22 | 65.73 | 64.84 | 65.73 | 4,423,933 | +0.47(+0.72%) |
Jun 01, 2005 | 65.46 | 65.64 | 64.80 | 65.26 | 6,458,896 | +0.13(+0.20%) |
May 31, 2005 | 64.01 | 65.29 | 63.49 | 65.13 | 9,169,440 | +0.98(+1.53%) |
May 27, 2005 | 63.36 | 64.37 | 63.22 | 64.14 | 4,744,137 | +0.96(+1.52%) |
May 26, 2005 | 63.44 | 63.44 | 62.49 | 63.18 | 4,241,677 | +0.47(+0.75%) |
May 25, 2005 | 62.20 | 63.32 | 61.69 | 62.71 | 5,131,488 | +0.58(+0.93%) |
May 24, 2005 | 61.62 | 62.13 | 61.13 | 62.13 | 5,473,617 | +0.57(+0.92%) |
May 23, 2005 | 60.60 | 61.88 | 60.60 | 61.56 | 7,652,010 | +0.70(+1.15%) |
May 20, 2005 | 61.12 | 61.30 | 60.62 | 60.86 | 5,564,974 | -0.13(-0.22%) |
May 19, 2005 | 60.20 | 61.19 | 60.12 | 60.99 | 11,489,435 | +0.70(+1.16%) |
May 18, 2005 | 59.72 | 60.86 | 59.55 | 60.29 | 8,808,126 | +0.98(+1.65%) |
May 17, 2005 | 58.01 | 59.40 | 57.69 | 59.31 | 8,023,831 | +0.75(+1.29%) |
May 16, 2005 | 56.35 | 58.56 | 56.31 | 58.56 | 16,362,842 | +1.40(+2.45%) |
May 13, 2005 | 57.57 | 57.89 | 56.78 | 57.16 | 7,962,165 | -0.28(-0.49%) |
May 12, 2005 | 59.02 | 59.46 | 56.81 | 57.44 | 14,599,664 | -0.91(-1.56%) |
May 11, 2005 | 57.01 | 58.36 | 56.93 | 58.35 | 8,016,522 | +1.64(+2.89%) |
May 10, 2005 | 56.74 | 57.14 | 56.39 | 56.71 | 4,348,107 | -0.12(-0.22%) |
May 09, 2005 | 57.01 | 57.17 | 56.67 | 56.83 | 3,671,156 | +0.32(+0.57%) |
May 06, 2005 | 57.45 | 57.52 | 56.28 | 56.51 | 3,956,645 | -0.70(-1.22%) |
May 05, 2005 | 57.45 | 58.12 | 56.92 | 57.21 | 4,090,938 | -0.06(-0.11%) |
May 04, 2005 | 55.83 | 57.27 | 55.19 | 57.27 | 4,190,517 | +1.81(+3.27%) |
May 03, 2005 | 56.83 | 56.88 | 55.33 | 55.46 | 1,968,730 | -1.81(-3.17%) |
May 02, 2005 | 56.15 | 57.31 | 55.44 | 57.27 | 2,156,010 | +1.12(+2.00%) |
Apr 29, 2005 | 56.58 | 56.83 | 55.52 | 56.15 | 4,074,951 | -0.18(-0.31%) |
Apr 28, 2005 | 57.38 | 57.38 | 55.75 | 56.32 | 2,855,800 | -1.05(-1.83%) |
Apr 27, 2005 | 58.55 | 58.63 | 57.18 | 57.38 | 4,929,133 | -1.23(-2.09%) |
Apr 26, 2005 | 58.94 | 59.04 | 58.32 | 58.60 | 3,798,141 | -0.43(-0.73%) |
Apr 25, 2005 | 58.67 | 59.11 | 58.43 | 59.03 | 3,068,661 | +1.28(+2.21%) |
Apr 22, 2005 | 57.36 | 58.41 | 56.86 | 57.75 | 3,699,476 | +0.69(+1.21%) |
Apr 21, 2005 | 55.97 | 57.14 | 55.42 | 57.06 | 2,649,792 | +1.31(+2.36%) |
Apr 20, 2005 | 57.45 | 57.49 | 55.68 | 55.75 | 3,077,339 | -1.19(-2.09%) |
Apr 19, 2005 | 56.43 | 57.02 | 56.43 | 56.94 | 4,106,469 | +1.03(+1.85%) |
Apr 18, 2005 | 55.26 | 56.04 | 54.82 | 55.90 | 4,179,097 | +0.46(+0.84%) |
Apr 15, 2005 | 57.72 | 57.72 | 54.86 | 55.44 | 7,483,001 | -2.28(-3.94%) |
Apr 14, 2005 | 58.19 | 58.67 | 57.62 | 57.72 | 5,875,586 | +0.04(+0.08%) |
Apr 13, 2005 | 58.66 | 58.86 | 57.50 | 57.67 | 4,140,728 | -1.21(-2.05%) |
Apr 12, 2005 | 60.39 | 60.69 | 58.50 | 58.88 | 3,968,064 | -1.50(-2.48%) |
Apr 11, 2005 | 60.03 | 60.61 | 59.32 | 60.38 | 2,861,282 | +0.35(+0.58%) |
Apr 08, 2005 | 61.24 | 61.51 | 59.98 | 60.03 | 2,819,258 | -1.30(-2.11%) |
Apr 07, 2005 | 61.93 | 62.06 | 60.30 | 61.32 | 3,873,967 | -0.15(-0.24%) |
Apr 06, 2005 | 60.54 | 61.88 | 60.29 | 61.47 | 3,045,365 | +0.76(+1.25%) |
Apr 05, 2005 | 61.32 | 61.77 | 60.45 | 60.71 | 2,275,687 | -0.69(-1.13%) |
Apr 04, 2005 | 62.09 | 62.70 | 60.59 | 61.40 | 3,933,349 | -0.24(-0.38%) |
Apr 01, 2005 | 60.42 | 61.74 | 60.33 | 61.64 | 3,665,674 | +2.08(+3.48%) |
Mar 31, 2005 | 58.45 | 59.87 | 58.44 | 59.56 | 3,479,764 | +1.73(+3.00%) |
Mar 30, 2005 | 57.06 | 57.87 | 56.41 | 57.83 | 5,253,449 | +0.99(+1.74%) |
Mar 29, 2005 | 57.84 | 58.57 | 56.79 | 56.84 | 3,483,875 | -1.22(-2.10%) |
Mar 28, 2005 | 58.10 | 58.50 | 57.53 | 58.06 | 3,586,651 | -0.04(-0.08%) |
Mar 24, 2005 | 58.13 | 59.20 | 57.56 | 58.10 | 3,930,608 | +0.25(+0.42%) |
Mar 23, 2005 | 58.90 | 58.90 | 57.45 | 57.86 | 3,989,990 | -1.66(-2.78%) |
Mar 22, 2005 | 59.96 | 61.01 | 59.49 | 59.51 | 3,324,915 | -0.45(-0.74%) |
Mar 21, 2005 | 60.12 | 60.60 | 59.26 | 59.96 | 2,700,951 | -0.19(-0.32%) |
Mar 18, 2005 | 59.72 | 60.30 | 59.37 | 60.15 | 3,721,859 | +0.83(+1.40%) |
Mar 17, 2005 | 59.24 | 60.16 | 59.00 | 59.32 | 3,760,228 | +0.58(+0.98%) |
Mar 16, 2005 | 58.81 | 59.81 | 58.31 | 58.74 | 4,159,456 | -0.07(-0.12%) |
Mar 15, 2005 | 59.54 | 59.90 | 58.65 | 58.81 | 2,532,855 | -0.55(-0.93%) |
Mar 14, 2005 | 58.89 | 59.53 | 58.23 | 59.36 | 3,181,486 | +0.48(+0.82%) |
Mar 11, 2005 | 57.90 | 59.62 | 57.73 | 58.88 | 4,321,157 | +0.98(+1.69%) |
Mar 10, 2005 | 58.94 | 58.94 | 56.62 | 57.90 | 4,574,671 | -1.41(-2.38%) |
Mar 09, 2005 | 60.27 | 61.82 | 59.25 | 59.31 | 6,508,228 | -0.66(-1.10%) |
Mar 08, 2005 | 60.17 | 60.64 | 59.77 | 59.97 | 3,236,756 | -0.11(-0.17%) |
Mar 07, 2005 | 60.13 | 60.34 | 59.09 | 60.07 | 2,848,492 | -0.06(-0.10%) |
Mar 04, 2005 | 59.79 | 60.22 | 59.34 | 60.13 | 5,381,804 | +0.38(+0.63%) |
Mar 03, 2005 | 59.50 | 60.16 | 59.42 | 59.76 | 4,390,588 | +0.87(+1.47%) |
Mar 02, 2005 | 58.00 | 59.00 | 57.62 | 58.89 | 4,440,834 | +0.85(+1.46%) |
Mar 01, 2005 | 59.11 | 59.21 | 56.74 | 58.04 | 4,505,697 | -1.19(-2.01%) |
Feb 28, 2005 | 60.03 | 61.34 | 57.64 | 59.23 | 5,984,300 | -0.71(-1.18%) |
Feb 25, 2005 | 57.63 | 60.05 | 57.63 | 59.94 | 7,214,870 | +2.09(+3.62%) |
Feb 24, 2005 | 56.81 | 57.86 | 56.39 | 57.85 | 3,511,282 | +1.40(+2.48%) |
Feb 23, 2005 | 56.74 | 57.27 | 56.18 | 56.45 | 3,472,456 | +0.39(+0.69%) |
Feb 22, 2005 | 57.02 | 57.75 | 55.79 | 56.06 | 6,961,813 | -0.74(-1.29%) |
Feb 18, 2005 | 55.72 | 57.02 | 55.72 | 56.80 | 3,249,089 | +1.19(+2.14%) |
Feb 17, 2005 | 56.32 | 56.44 | 55.08 | 55.61 | 5,594,665 | -0.70(-1.24%) |
Feb 16, 2005 | 54.71 | 56.44 | 54.41 | 56.31 | 3,279,237 | +1.77(+3.24%) |
Feb 15, 2005 | 54.69 | 54.69 | 54.12 | 54.54 | 2,178,849 | +0.02(+0.03%) |
Feb 14, 2005 | 55.12 | 55.20 | 54.22 | 54.52 | 3,357,347 | -0.12(-0.22%) |
Feb 11, 2005 | 53.78 | 54.74 | 53.37 | 54.64 | 3,087,845 | +0.86(+1.60%) |
Feb 10, 2005 | 52.94 | 54.05 | 52.59 | 53.78 | 3,465,147 | +1.29(+2.45%) |
Feb 09, 2005 | 52.37 | 53.10 | 51.84 | 52.50 | 3,645,576 | +0.13(+0.25%) |
Feb 08, 2005 | 52.11 | 52.60 | 51.80 | 52.37 | 3,055,871 | +0.13(+0.25%) |
Feb 07, 2005 | 52.37 | 52.52 | 51.84 | 52.23 | 4,854,221 | -0.13(-0.25%) |
Feb 04, 2005 | 52.58 | 52.58 | 51.91 | 52.37 | 6,238,727 | +0.01(+0.02%) |
Feb 03, 2005 | 52.49 | 52.66 | 51.84 | 52.36 | 5,472,704 | -0.26(-0.50%) |
Feb 02, 2005 | 52.21 | 52.74 | 52.09 | 52.62 | 4,672,879 | +0.54(+1.04%) |
Feb 01, 2005 | 52.10 | 52.71 | 51.92 | 52.08 | 5,083,982 | +0.26(+0.51%) |
Jan 31, 2005 | 51.01 | 52.19 | 50.53 | 51.81 | 2,427,339 | +0.67(+1.32%) |
Jan 28, 2005 | 52.00 | 52.00 | 50.76 | 51.14 | 2,437,388 | -1.03(-1.98%) |
Jan 27, 2005 | 51.57 | 52.23 | 51.40 | 52.17 | 2,862,652 | +0.60(+1.17%) |
Jan 26, 2005 | 51.05 | 51.67 | 50.70 | 51.57 | 2,977,761 | +0.50(+0.98%) |
Jan 25, 2005 | 51.67 | 51.84 | 50.62 | 51.07 | 3,371,507 | -0.47(-0.92%) |
Jan 24, 2005 | 51.97 | 52.17 | 51.48 | 51.54 | 1,799,720 | +0.03(+0.05%) |
Jan 21, 2005 | 52.54 | 52.72 | 51.52 | 51.52 | 3,056,327 | +0.08(+0.15%) |
Jan 20, 2005 | 51.84 | 52.03 | 50.73 | 51.44 | 3,355,976 | -0.81(-1.56%) |
Jan 19, 2005 | 52.34 | 52.76 | 52.01 | 52.25 | 3,527,270 | -0.09(-0.17%) |
Jan 18, 2005 | 52.19 | 52.70 | 51.85 | 52.34 | 3,112,512 | +0.63(+1.22%) |
Jan 14, 2005 | 51.36 | 51.75 | 50.88 | 51.71 | 2,389,883 | +0.57(+1.11%) |
Jan 13, 2005 | 50.62 | 51.91 | 50.57 | 51.14 | 3,155,906 | +0.74(+1.46%) |
Jan 12, 2005 | 49.72 | 50.58 | 49.39 | 50.40 | 4,201,480 | +0.71(+1.43%) |
Jan 11, 2005 | 49.91 | 50.26 | 49.58 | 49.70 | 2,836,615 | -0.35(-0.70%) |
Jan 10, 2005 | 50.00 | 50.88 | 49.95 | 50.05 | 4,884,826 | +0.65(+1.31%) |
Jan 07, 2005 | 49.98 | 49.98 | 48.65 | 49.40 | 4,407,032 | -0.27(-0.55%) |
Jan 06, 2005 | 49.03 | 50.12 | 49.01 | 49.67 | 6,993,788 | +0.53(+1.09%) |
Jan 05, 2005 | 50.13 | 50.56 | 48.97 | 49.13 | 5,936,338 | -1.12(-2.23%) |
Jan 04, 2005 | 51.10 | 51.52 | 50.19 | 50.26 | 5,400,989 | -0.75(-1.48%) |
Jan 03, 2005 | 53.72 | 53.72 | 50.94 | 51.01 | 5,525,234 | -2.99(-5.53%) |
Dec 31, 2004 | 53.37 | 54.10 | 53.33 | 54.00 | 1,832,609 | +0.46(+0.87%) |
Dec 30, 2004 | 53.68 | 53.68 | 53.20 | 53.53 | 1,361,210 | -0.32(-0.60%) |
Dec 29, 2004 | 53.65 | 53.86 | 53.26 | 53.85 | 2,436,474 | +0.25(+0.46%) |
Dec 28, 2004 | 53.15 | 53.92 | 53.15 | 53.61 | 1,640,303 | +0.37(+0.69%) |
Dec 27, 2004 | 53.86 | 53.86 | 52.98 | 53.24 | 4,341,712 | -0.61(-1.14%) |
Dec 23, 2004 | 53.57 | 54.25 | 53.37 | 53.85 | 2,242,799 | +0.22(+0.41%) |
Dec 22, 2004 | 53.59 | 54.01 | 52.48 | 53.64 | 6,459,810 | -0.12(-0.23%) |
Dec 21, 2004 | 52.98 | 54.10 | 52.95 | 53.76 | 3,933,349 | +0.74(+1.39%) |
Dec 20, 2004 | 52.63 | 53.15 | 52.50 | 53.02 | 3,889,954 | +0.35(+0.67%) |
Dec 17, 2004 | 52.59 | 52.79 | 51.84 | 52.67 | 10,825,275 | +0.67(+1.30%) |
Dec 16, 2004 | 52.98 | 52.98 | 50.60 | 52.00 | 26,756,458 | -1.89(-3.51%) |
Dec 15, 2004 | 53.03 | 53.93 | 52.50 | 53.89 | 3,023,896 | +0.97(+1.84%) |
Dec 14, 2004 | 53.01 | 53.25 | 52.19 | 52.92 | 2,362,476 | +0.13(+0.25%) |
Dec 13, 2004 | 51.89 | 52.80 | 51.85 | 52.79 | 2,319,995 | +1.11(+2.15%) |
Dec 10, 2004 | 52.76 | 52.99 | 51.43 | 51.67 | 1,711,561 | -1.01(-1.91%) |
Dec 09, 2004 | 52.80 | 52.80 | 51.97 | 52.68 | 2,130,430 | +0.37(+0.70%) |
Dec 08, 2004 | 51.75 | 52.61 | 50.91 | 52.31 | 2,579,904 | +0.49(+0.95%) |
Dec 07, 2004 | 52.50 | 52.56 | 51.21 | 51.82 | 2,860,368 | -0.78(-1.48%) |
Dec 06, 2004 | 53.33 | 53.33 | 52.01 | 52.60 | 1,948,631 | -0.34(-0.65%) |
Dec 03, 2004 | 51.93 | 53.24 | 51.88 | 52.94 | 3,213,460 | +0.60(+1.15%) |
Dec 02, 2004 | 54.42 | 54.42 | 51.62 | 52.34 | 3,386,124 | -2.08(-3.83%) |