Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.31 | 39.41 | 39.26 | 39.31 | 8,043,773 | -0.10(-0.25%) |
Dec 29, 2005 | 39.59 | 39.70 | 39.27 | 39.41 | 8,141,314 | -0.11(-0.28%) |
Dec 28, 2005 | 39.44 | 39.68 | 39.44 | 39.52 | 8,577,955 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.03 | 39.42 | 39.44 | 9,676,745 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.23 | 39.91 | 39.97 | 5,490,276 | -0.14(-0.34%) |
Dec 22, 2005 | 39.87 | 40.11 | 39.61 | 40.11 | 7,918,406 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.03 | 39.70 | 39.82 | 9,604,430 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.02 | 39.68 | 39.76 | 10,620,508 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.55 | 39.96 | 40.02 | 16,274,219 | +0.22(+0.54%) |
Dec 16, 2005 | 39.35 | 40.13 | 39.37 | 39.81 | 20,176,320 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.47 | 39.24 | 39.35 | 10,613,934 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.56 | 39.28 | 39.32 | 15,592,808 | -0.09(-0.23%) |
Dec 13, 2005 | 39.33 | 39.57 | 39.24 | 39.41 | 19,546,890 | +0.07(+0.17%) |
Dec 12, 2005 | 39.34 | 39.42 | 39.25 | 39.34 | 12,171,074 | +0.03(+0.08%) |
Dec 09, 2005 | 39.24 | 39.47 | 39.23 | 39.31 | 12,435,108 | +0.01(+0.03%) |
Dec 08, 2005 | 39.27 | 39.74 | 39.16 | 39.30 | 15,915,702 | +0.03(+0.07%) |
Dec 07, 2005 | 39.50 | 39.54 | 39.09 | 39.27 | 21,964,776 | -0.28(-0.71%) |
Dec 06, 2005 | 40.06 | 40.06 | 39.51 | 39.55 | 22,646,188 | -0.38(-0.95%) |
Dec 05, 2005 | 39.90 | 40.55 | 39.72 | 39.93 | 33,553,508 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.42 | 40.03 | 40.04 | 10,423,744 | -0.31(-0.78%) |
Dec 01, 2005 | 40.46 | 40.59 | 40.31 | 40.35 | 10,646,345 | -0.04(-0.10%) |
Nov 30, 2005 | 40.87 | 40.97 | 40.37 | 40.39 | 11,760,576 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.08 | 40.53 | 40.55 | 13,172,934 | -0.26(-0.64%) |
Nov 28, 2005 | 41.04 | 41.17 | 40.68 | 40.81 | 19,414,184 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.52 | 40.65 | 7,788,148 | +0.31(+0.78%) |
Nov 23, 2005 | 40.19 | 40.45 | 40.10 | 40.34 | 11,744,523 | +0.04(+0.10%) |
Nov 22, 2005 | 40.37 | 40.42 | 40.00 | 40.30 | 16,245,018 | -0.25(-0.61%) |
Nov 21, 2005 | 40.91 | 40.91 | 40.36 | 40.55 | 16,770,027 | -0.37(-0.90%) |
Nov 18, 2005 | 41.43 | 41.71 | 40.78 | 40.91 | 17,881,354 | -0.52(-1.25%) |
Nov 17, 2005 | 41.61 | 41.64 | 41.25 | 41.43 | 16,200,222 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.37 | 23,190,918 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.53 | 40.46 | 41.10 | 57,467,884 | +1.52(+3.83%) |
Nov 14, 2005 | 39.94 | 39.98 | 39.53 | 39.58 | 13,609,728 | -0.27(-0.67%) |
Nov 11, 2005 | 40.06 | 40.15 | 39.85 | 39.85 | 9,023,770 | -0.32(-0.80%) |
Nov 10, 2005 | 39.91 | 40.29 | 39.63 | 40.17 | 9,368,986 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.63 | 39.91 | 10,794,339 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.03 | 39.66 | 39.75 | 11,304,059 | -0.43(-1.07%) |
Nov 07, 2005 | 39.57 | 40.28 | 39.38 | 40.18 | 14,927,144 | +0.36(+0.90%) |
Nov 04, 2005 | 40.03 | 40.11 | 39.24 | 39.82 | 23,297,328 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.26 | 39.87 | 40.03 | 25,951,116 | -0.07(-0.16%) |
Nov 02, 2005 | 40.46 | 41.01 | 39.93 | 40.10 | 24,044,938 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.42 | 40.49 | 15,129,870 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.91 | 40.96 | 15,167,174 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.20 | 40.38 | 41.17 | 14,137,489 | +0.99(+2.46%) |
Oct 27, 2005 | 40.88 | 40.89 | 39.93 | 40.19 | 21,554,584 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.93 | 41.08 | 13,967,022 | -0.50(-1.21%) |
Oct 25, 2005 | 41.71 | 41.83 | 41.38 | 41.59 | 10,863,596 | -0.34(-0.81%) |
Oct 24, 2005 | 41.99 | 42.19 | 41.50 | 41.93 | 13,371,991 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.18 | 41.78 | 41.91 | 21,232,606 | -0.07(-0.16%) |
Oct 20, 2005 | 42.12 | 42.25 | 41.80 | 41.97 | 13,181,037 | -0.10(-0.23%) |
Oct 19, 2005 | 41.27 | 42.09 | 41.00 | 42.07 | 20,996,398 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.86 | 40.98 | 41.19 | 30,249,956 | -0.02(-0.05%) |
Oct 17, 2005 | 41.63 | 41.63 | 40.99 | 41.21 | 14,181,673 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.49 | 41.67 | 20,362,534 | -0.21(-0.50%) |
Oct 13, 2005 | 40.42 | 42.25 | 40.40 | 41.87 | 30,237,878 | +1.45(+3.59%) |
Oct 12, 2005 | 40.18 | 40.62 | 39.99 | 40.42 | 12,301,944 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.34 | 39.95 | 40.09 | 11,935,324 | -0.12(-0.29%) |
Oct 10, 2005 | 40.08 | 40.66 | 39.59 | 40.21 | 11,730,305 | +0.09(+0.21%) |
Oct 07, 2005 | 40.42 | 40.42 | 39.98 | 40.12 | 17,864,688 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.94 | 40.02 | 40.27 | 19,407,610 | -0.44(-1.09%) |
Oct 05, 2005 | 41.24 | 41.33 | 40.72 | 40.72 | 8,030,472 | -0.52(-1.27%) |
Oct 04, 2005 | 41.22 | 41.39 | 40.85 | 41.24 | 9,370,515 | +0.31(+0.75%) |
Oct 03, 2005 | 41.39 | 41.37 | 40.89 | 40.93 | 10,436,892 | -0.46(-1.11%) |
Sep 30, 2005 | 41.80 | 41.82 | 41.21 | 41.39 | 8,632,688 | -0.31(-0.74%) |
Sep 29, 2005 | 41.17 | 41.76 | 41.14 | 41.70 | 9,609,322 | +0.35(+0.85%) |
Sep 28, 2005 | 41.38 | 41.61 | 41.27 | 41.34 | 8,520,623 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.83 | 41.29 | 41.50 | 9,546,180 | -0.27(-0.66%) |
Sep 26, 2005 | 42.01 | 42.16 | 41.70 | 41.78 | 9,145,467 | -0.08(-0.19%) |
Sep 23, 2005 | 41.85 | 42.46 | 41.79 | 41.85 | 11,947,249 | -0.45(-1.07%) |
Sep 22, 2005 | 42.16 | 42.73 | 42.13 | 42.31 | 11,067,392 | -0.01(-0.03%) |
Sep 21, 2005 | 41.83 | 42.72 | 41.80 | 42.32 | 10,967,099 | +0.20(+0.47%) |
Sep 20, 2005 | 42.34 | 42.38 | 42.06 | 42.12 | 8,104,468 | -0.16(-0.39%) |
Sep 19, 2005 | 42.63 | 42.65 | 42.19 | 42.29 | 11,034,522 | -0.35(-0.81%) |
Sep 16, 2005 | 42.24 | 42.66 | 42.09 | 42.63 | 19,867,950 | +0.53(+1.26%) |
Sep 15, 2005 | 42.11 | 42.18 | 41.97 | 42.10 | 6,079,039 | +0.05(+0.11%) |
Sep 14, 2005 | 42.17 | 42.33 | 41.89 | 42.06 | 11,092,924 | +0.16(+0.39%) |
Sep 13, 2005 | 42.19 | 42.32 | 41.86 | 41.89 | 10,197,626 | -0.41(-0.97%) |
Sep 12, 2005 | 42.34 | 42.48 | 42.21 | 42.31 | 9,056,182 | -0.03(-0.08%) |
Sep 09, 2005 | 42.09 | 42.50 | 41.93 | 42.34 | 7,834,319 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.83 | 41.93 | 9,884,057 | -0.46(-1.08%) |
Sep 07, 2005 | 41.86 | 42.44 | 41.82 | 42.38 | 11,951,683 | +0.66(+1.58%) |
Sep 06, 2005 | 41.37 | 41.87 | 41.34 | 41.72 | 11,273,329 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.11 | 41.14 | 6,304,545 | -0.15(-0.36%) |
Sep 01, 2005 | 41.33 | 41.68 | 41.14 | 41.29 | 9,393,906 | -0.17(-0.41%) |
Aug 31, 2005 | 41.21 | 41.53 | 40.59 | 41.46 | 11,697,893 | +0.26(+0.62%) |
Aug 30, 2005 | 40.99 | 41.25 | 40.78 | 41.21 | 10,375,126 | -0.01(-0.02%) |
Aug 29, 2005 | 40.41 | 41.29 | 40.32 | 41.21 | 9,574,770 | +0.70(+1.73%) |
Aug 26, 2005 | 40.51 | 40.82 | 40.51 | 40.51 | 7,932,319 | -0.39(-0.94%) |
Aug 25, 2005 | 40.91 | 41.34 | 40.85 | 40.90 | 9,391,001 | +0.18(+0.45%) |
Aug 24, 2005 | 41.00 | 41.17 | 40.64 | 40.72 | 12,115,576 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.83 | 41.05 | 13,620,583 | -0.48(-1.17%) |
Aug 22, 2005 | 41.86 | 41.90 | 41.42 | 41.53 | 8,226,624 | -0.05(-0.11%) |
Aug 19, 2005 | 41.81 | 41.96 | 41.57 | 41.58 | 9,358,742 | -0.44(-1.06%) |
Aug 18, 2005 | 41.50 | 42.15 | 41.42 | 42.02 | 14,219,436 | +0.49(+1.18%) |
Aug 17, 2005 | 41.35 | 41.72 | 41.32 | 41.53 | 8,528,726 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.10 | 41.21 | 8,323,859 | -0.22(-0.54%) |
Aug 15, 2005 | 41.48 | 41.59 | 41.22 | 41.44 | 8,259,800 | -0.14(-0.33%) |
Aug 12, 2005 | 41.88 | 41.97 | 41.51 | 41.57 | 7,418,929 | -0.49(-1.17%) |
Aug 11, 2005 | 41.76 | 42.19 | 41.70 | 42.06 | 7,167,738 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.29 | 41.70 | 41.76 | 8,181,217 | -0.11(-0.27%) |
Aug 09, 2005 | 41.61 | 41.87 | 41.50 | 41.87 | 7,034,574 | +0.38(+0.91%) |
Aug 08, 2005 | 41.56 | 41.65 | 41.36 | 41.50 | 6,118,484 | -0.07(-0.16%) |
Aug 05, 2005 | 41.87 | 41.91 | 41.56 | 41.56 | 7,673,942 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.48 | 41.94 | 41.96 | 6,190,799 | -0.47(-1.11%) |
Aug 03, 2005 | 42.11 | 42.52 | 42.06 | 42.43 | 7,783,561 | +0.16(+0.37%) |
Aug 02, 2005 | 42.28 | 42.33 | 41.97 | 42.27 | 8,492,492 | +0.09(+0.20%) |
Aug 01, 2005 | 42.02 | 42.74 | 42.02 | 42.19 | 11,235,108 | +0.35(+0.84%) |
Jul 29, 2005 | 42.31 | 42.37 | 41.82 | 41.84 | 9,392,071 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.41 | 41.94 | 42.34 | 9,771,839 | +0.12(+0.29%) |
Jul 27, 2005 | 41.27 | 42.37 | 41.22 | 42.21 | 16,495,598 | +1.22(+2.98%) |
Jul 26, 2005 | 41.10 | 41.45 | 40.99 | 40.99 | 20,302,298 | -0.44(-1.06%) |
Jul 25, 2005 | 42.02 | 42.05 | 41.40 | 41.43 | 10,307,398 | -0.64(-1.52%) |
Jul 22, 2005 | 42.12 | 42.12 | 41.86 | 42.07 | 8,261,940 | +0.22(+0.53%) |
Jul 21, 2005 | 42.43 | 42.43 | 41.85 | 41.85 | 15,059,390 | -0.64(-1.51%) |
Jul 20, 2005 | 42.43 | 42.49 | 42.09 | 42.49 | 11,179,916 | -0.04(-0.09%) |
Jul 19, 2005 | 42.22 | 42.55 | 42.19 | 42.53 | 16,923,524 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.56 | 42.16 | 42.25 | 9,075,139 | -0.28(-0.66%) |
Jul 15, 2005 | 42.23 | 42.61 | 42.23 | 42.54 | 9,889,867 | +0.28(+0.67%) |
Jul 14, 2005 | 42.32 | 42.44 | 42.07 | 42.25 | 9,970,285 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.44 | 42.09 | 42.14 | 10,411,207 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.26 | 42.37 | 7,860,769 | -0.01(-0.02%) |
Jul 11, 2005 | 42.04 | 42.40 | 41.93 | 42.38 | 9,981,140 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.55 | 42.04 | 12,453,912 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.81 | 12,717,487 | -0.15(-0.36%) |
Jul 06, 2005 | 42.45 | 42.47 | 41.96 | 41.96 | 10,185,548 | -0.46(-1.08%) |
Jul 05, 2005 | 42.12 | 42.68 | 42.11 | 42.42 | 9,834,675 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.48 | 10,272,387 | -0.03(-0.08%) |
Jun 30, 2005 | 42.92 | 42.96 | 42.26 | 42.52 | 14,286,094 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.16 | 42.78 | 42.97 | 12,156,703 | -0.24(-0.56%) |
Jun 28, 2005 | 42.14 | 43.23 | 42.14 | 43.22 | 9,282,758 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.11 | 42.84 | 42.94 | 10,549,416 | +0.05(+0.11%) |
Jun 24, 2005 | 42.97 | 43.36 | 42.52 | 42.89 | 28,008,498 | +0.15(+0.35%) |
Jun 23, 2005 | 43.09 | 43.23 | 42.64 | 42.74 | 13,648,867 | -0.43(-0.98%) |
Jun 22, 2005 | 43.59 | 43.61 | 43.15 | 43.17 | 13,565,697 | -0.35(-0.80%) |
Jun 21, 2005 | 43.40 | 43.63 | 43.30 | 43.52 | 13,253,504 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.69 | 43.30 | 43.53 | 12,535,859 | -0.01(-0.01%) |
Jun 17, 2005 | 42.78 | 43.66 | 42.78 | 43.54 | 21,217,166 | +0.17(+0.39%) |
Jun 16, 2005 | 43.28 | 43.55 | 43.24 | 43.37 | 6,780,173 | -0.03(-0.08%) |
Jun 15, 2005 | 43.53 | 43.53 | 43.19 | 43.40 | 7,117,286 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.69 | 43.41 | 43.55 | 6,087,448 | +0.07(+0.17%) |
Jun 13, 2005 | 43.33 | 43.79 | 43.32 | 43.48 | 8,276,312 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.63 | 42.99 | 43.48 | 8,024,050 | -0.16(-0.37%) |
Jun 09, 2005 | 43.38 | 43.73 | 43.27 | 43.65 | 7,994,238 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.33 | 43.41 | 8,097,283 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.78 | 43.50 | 43.52 | 8,440,358 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.64 | 43.37 | 43.42 | 10,765,749 | -0.04(-0.09%) |
Jun 03, 2005 | 43.71 | 43.79 | 43.41 | 43.46 | 9,977,318 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.74 | 43.82 | 10,337,516 | -0.20(-0.46%) |
Jun 01, 2005 | 43.89 | 44.22 | 43.86 | 44.03 | 7,592,607 | +0.14(+0.31%) |
May 31, 2005 | 44.27 | 44.27 | 43.89 | 43.89 | 9,782,083 | -0.22(-0.49%) |
May 27, 2005 | 44.15 | 44.27 | 44.10 | 44.10 | 6,742,104 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.10 | 7,693,664 | -0.03(-0.07%) |
May 25, 2005 | 44.23 | 44.28 | 43.95 | 44.13 | 7,225,223 | -0.09(-0.19%) |
May 24, 2005 | 44.02 | 44.27 | 43.99 | 44.22 | 12,770,997 | +0.22(+0.51%) |
May 23, 2005 | 44.02 | 44.20 | 43.85 | 43.99 | 8,985,090 | +0.04(+0.09%) |
May 20, 2005 | 44.25 | 44.25 | 43.88 | 43.95 | 9,465,304 | -0.14(-0.31%) |
May 19, 2005 | 44.18 | 44.30 | 44.00 | 44.09 | 12,436,331 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.53 | 44.14 | 44.22 | 12,987,789 | -0.20(-0.46%) |
May 17, 2005 | 44.03 | 44.45 | 43.87 | 44.42 | 8,094,378 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.24 | 43.89 | 44.24 | 6,029,045 | +0.35(+0.80%) |
May 13, 2005 | 43.92 | 44.07 | 43.67 | 43.89 | 9,103,882 | -0.36(-0.81%) |
May 12, 2005 | 44.53 | 44.57 | 43.99 | 44.25 | 7,407,768 | -0.20(-0.44%) |
May 11, 2005 | 44.36 | 44.55 | 43.98 | 44.45 | 7,597,958 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.12 | 44.30 | 10,504,162 | -0.29(-0.65%) |
May 09, 2005 | 44.54 | 44.67 | 44.33 | 44.59 | 10,344,396 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,233,020 | -0.20(-0.44%) |
May 05, 2005 | 44.64 | 44.87 | 44.41 | 44.81 | 9,600,607 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.64 | 44.25 | 44.62 | 12,903,090 | -0.33(-0.74%) |
May 03, 2005 | 45.01 | 45.02 | 44.69 | 44.96 | 8,739,403 | -0.03(-0.07%) |
May 02, 2005 | 44.92 | 45.02 | 44.71 | 44.99 | 6,667,649 | +0.10(+0.22%) |
Apr 29, 2005 | 44.36 | 44.89 | 44.34 | 44.89 | 10,000,098 | +0.63(+1.43%) |
Apr 28, 2005 | 44.54 | 44.70 | 44.23 | 44.26 | 9,794,314 | -0.44(-0.98%) |
Apr 27, 2005 | 44.37 | 44.74 | 44.27 | 44.69 | 9,121,770 | +0.20(+0.46%) |
Apr 26, 2005 | 44.74 | 44.93 | 44.48 | 44.49 | 8,969,648 | -0.34(-0.76%) |
Apr 25, 2005 | 45.13 | 45.46 | 44.77 | 44.83 | 9,144,855 | +0.03(+0.07%) |
Apr 22, 2005 | 44.69 | 44.99 | 44.47 | 44.80 | 10,735,478 | +0.13(+0.29%) |
Apr 21, 2005 | 44.69 | 44.79 | 44.37 | 44.67 | 11,766,386 | +0.12(+0.28%) |
Apr 20, 2005 | 45.16 | 45.23 | 44.38 | 44.54 | 12,051,059 | -0.62(-1.38%) |
Apr 19, 2005 | 45.70 | 45.75 | 44.75 | 45.16 | 14,285,177 | +0.01(+0.01%) |
Apr 18, 2005 | 45.33 | 45.33 | 44.79 | 45.16 | 14,011,817 | -0.24(-0.52%) |
Apr 15, 2005 | 45.71 | 45.78 | 45.33 | 45.39 | 19,860,916 | +0.10(+0.22%) |
Apr 14, 2005 | 44.87 | 45.30 | 44.63 | 45.30 | 12,337,261 | +0.43(+0.96%) |
Apr 13, 2005 | 44.77 | 45.13 | 44.77 | 44.86 | 10,913,589 | -0.03(-0.07%) |
Apr 12, 2005 | 44.66 | 44.94 | 44.38 | 44.90 | 14,945,184 | -0.16(-0.36%) |
Apr 11, 2005 | 45.00 | 45.30 | 44.94 | 45.06 | 6,802,647 | +0.16(+0.36%) |
Apr 08, 2005 | 45.43 | 45.45 | 44.90 | 44.90 | 7,373,369 | -0.39(-0.87%) |
Apr 07, 2005 | 44.87 | 45.30 | 44.79 | 45.29 | 7,606,520 | +0.28(+0.62%) |
Apr 06, 2005 | 45.20 | 45.26 | 44.90 | 45.01 | 8,698,888 | -0.13(-0.29%) |
Apr 05, 2005 | 44.46 | 45.16 | 44.33 | 45.14 | 13,934,457 | +0.67(+1.52%) |
Apr 04, 2005 | 43.79 | 44.54 | 43.73 | 44.46 | 13,277,966 | +0.74(+1.69%) |
Apr 01, 2005 | 44.03 | 44.12 | 43.59 | 43.73 | 16,897,992 | -0.20(-0.46%) |
Mar 31, 2005 | 44.07 | 44.12 | 43.82 | 43.93 | 19,189,442 | -0.58(-1.31%) |
Mar 30, 2005 | 44.43 | 44.64 | 44.41 | 44.51 | 9,962,488 | +0.08(+0.19%) |
Mar 29, 2005 | 44.51 | 44.56 | 44.28 | 44.43 | 14,414,059 | -0.28(-0.63%) |
Mar 28, 2005 | 44.63 | 44.80 | 44.59 | 44.71 | 7,866,120 | +0.17(+0.38%) |
Mar 24, 2005 | 44.61 | 44.82 | 44.45 | 44.54 | 13,571,048 | -0.07(-0.16%) |
Mar 23, 2005 | 43.71 | 44.61 | 43.71 | 44.61 | 14,624,277 | +0.92(+2.11%) |
Mar 22, 2005 | 43.59 | 43.97 | 43.59 | 43.69 | 7,754,819 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.60 | 43.73 | 7,917,336 | -0.26(-0.59%) |
Mar 18, 2005 | 43.82 | 43.99 | 43.60 | 43.99 | 16,268,104 | +0.17(+0.39%) |
Mar 17, 2005 | 43.71 | 44.07 | 43.70 | 43.82 | 6,735,836 | -0.04(-0.09%) |
Mar 16, 2005 | 43.89 | 44.12 | 43.86 | 43.86 | 8,269,126 | -0.14(-0.31%) |
Mar 15, 2005 | 44.37 | 44.38 | 43.99 | 43.99 | 7,665,686 | -0.37(-0.83%) |
Mar 14, 2005 | 44.21 | 44.37 | 44.14 | 44.36 | 8,544,779 | +0.14(+0.33%) |
Mar 11, 2005 | 44.48 | 44.64 | 44.14 | 44.22 | 8,878,070 | -0.26(-0.59%) |
Mar 10, 2005 | 44.39 | 44.65 | 44.35 | 44.48 | 7,708,036 | +0.16(+0.35%) |
Mar 09, 2005 | 44.54 | 44.55 | 44.28 | 44.32 | 9,747,225 | -0.28(-0.63%) |
Mar 08, 2005 | 44.51 | 44.74 | 44.48 | 44.60 | 13,052,001 | -0.16(-0.37%) |
Mar 07, 2005 | 44.41 | 44.92 | 44.38 | 44.77 | 14,355,198 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.31 | 43.83 | 44.31 | 12,698,682 | +0.65(+1.48%) |
Mar 03, 2005 | 43.89 | 43.89 | 43.50 | 43.66 | 8,854,984 | -0.14(-0.31%) |
Mar 02, 2005 | 43.53 | 43.92 | 43.25 | 43.80 | 10,689,612 | +0.20(+0.46%) |
Mar 01, 2005 | 43.48 | 43.82 | 43.44 | 43.59 | 12,945,440 | +0.69(+1.60%) |
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,447,747 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.36 | 43.07 | 43.31 | 9,870,451 | +0.22(+0.50%) |
Feb 24, 2005 | 42.74 | 43.14 | 42.57 | 43.10 | 7,364,502 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.65 | 42.78 | 7,534,511 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.08 | 42.55 | 42.56 | 12,689,203 | -0.24(-0.55%) |
Feb 18, 2005 | 42.80 | 42.90 | 42.65 | 42.80 | 9,456,283 | +0.05(+0.12%) |
Feb 17, 2005 | 42.97 | 42.97 | 42.74 | 42.74 | 8,185,803 | -0.26(-0.59%) |
Feb 16, 2005 | 42.96 | 43.08 | 42.79 | 43.00 | 7,044,206 | -0.11(-0.26%) |
Feb 15, 2005 | 43.05 | 43.18 | 42.87 | 43.11 | 6,400,405 | -0.06(-0.14%) |
Feb 14, 2005 | 43.57 | 43.57 | 43.04 | 43.17 | 7,976,962 | -0.39(-0.90%) |
Feb 11, 2005 | 43.16 | 43.75 | 43.10 | 43.56 | 10,066,603 | +0.31(+0.71%) |
Feb 10, 2005 | 43.21 | 43.31 | 43.08 | 43.25 | 6,119,860 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.48 | 43.15 | 43.29 | 6,925,414 | -0.09(-0.21%) |
Feb 08, 2005 | 43.47 | 43.59 | 43.26 | 43.39 | 9,753,952 | -0.08(-0.18%) |
Feb 07, 2005 | 43.33 | 43.50 | 43.08 | 43.46 | 7,479,319 | +0.14(+0.32%) |
Feb 04, 2005 | 42.82 | 43.33 | 42.82 | 43.33 | 7,416,941 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.17 | 42.82 | 42.94 | 7,678,376 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.20 | 42.63 | 43.17 | 10,805,958 | +0.38(+0.89%) |
Feb 01, 2005 | 42.26 | 42.79 | 42.20 | 42.79 | 11,222,266 | +0.47(+1.11%) |
Jan 31, 2005 | 42.47 | 42.49 | 42.09 | 42.32 | 9,431,363 | +0.05(+0.12%) |
Jan 28, 2005 | 42.11 | 42.39 | 42.03 | 42.27 | 10,654,143 | +0.26(+0.62%) |
Jan 27, 2005 | 42.10 | 42.29 | 41.99 | 42.01 | 9,723,680 | -0.28(-0.67%) |
Jan 26, 2005 | 41.36 | 42.50 | 41.04 | 42.29 | 19,541,538 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.76 | 40.49 | 41.68 | 17,080,844 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.03 | 40.22 | 9,079,267 | -0.24(-0.58%) |
Jan 21, 2005 | 40.79 | 40.94 | 40.46 | 40.46 | 9,824,891 | -0.42(-1.02%) |
Jan 20, 2005 | 41.09 | 41.17 | 40.81 | 40.87 | 8,064,106 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.39 | 40.98 | 41.09 | 7,181,192 | -0.14(-0.33%) |
Jan 18, 2005 | 40.70 | 41.25 | 40.70 | 41.23 | 9,361,036 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.04 | 40.70 | 41.01 | 10,427,107 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.47 | 40.53 | 13,782,183 | -0.88(-2.13%) |
Jan 12, 2005 | 41.17 | 41.48 | 40.93 | 41.42 | 9,316,546 | +0.29(+0.70%) |
Jan 11, 2005 | 41.11 | 41.27 | 40.97 | 41.13 | 7,460,820 | -0.14(-0.35%) |
Jan 10, 2005 | 41.03 | 41.35 | 40.95 | 41.27 | 8,285,332 | +0.32(+0.78%) |
Jan 07, 2005 | 41.19 | 41.21 | 40.93 | 40.95 | 7,702,073 | -0.15(-0.37%) |
Jan 06, 2005 | 41.04 | 41.27 | 41.00 | 41.10 | 8,068,540 | +0.12(+0.29%) |
Jan 05, 2005 | 41.12 | 41.27 | 40.94 | 40.98 | 10,530,917 | -0.03(-0.06%) |
Jan 04, 2005 | 41.27 | 41.36 | 40.96 | 41.01 | 10,686,096 | -0.13(-0.32%) |