Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 52.38 | 52.63 | 51.59 | 52.27 | 4,462,140 | +1.22(+2.40%) |
Sep 29, 2005 | 49.47 | 51.06 | 49.21 | 51.05 | 3,823,091 | +1.58(+3.20%) |
Sep 28, 2005 | 50.10 | 50.12 | 48.78 | 49.47 | 3,535,233 | -0.39(-0.79%) |
Sep 27, 2005 | 50.87 | 51.10 | 49.25 | 49.86 | 5,640,208 | -0.06(-0.12%) |
Sep 26, 2005 | 49.60 | 50.69 | 49.50 | 49.92 | 3,125,510 | +0.59(+1.19%) |
Sep 23, 2005 | 49.63 | 50.04 | 49.01 | 49.34 | 2,392,833 | -0.69(-1.38%) |
Sep 22, 2005 | 47.37 | 50.51 | 46.93 | 50.03 | 5,784,480 | +3.24(+6.92%) |
Sep 21, 2005 | 48.68 | 49.41 | 46.70 | 46.79 | 8,880,496 | -0.53(-1.13%) |
Sep 20, 2005 | 51.64 | 51.94 | 47.19 | 47.32 | 9,079,756 | -4.29(-8.31%) |
Sep 19, 2005 | 53.23 | 53.31 | 51.41 | 51.61 | 6,951,345 | -1.58(-2.98%) |
Sep 16, 2005 | 54.71 | 54.85 | 52.83 | 53.19 | 4,798,698 | -1.30(-2.39%) |
Sep 15, 2005 | 54.41 | 54.86 | 54.25 | 54.50 | 1,799,740 | +0.18(+0.34%) |
Sep 14, 2005 | 53.84 | 54.66 | 53.75 | 54.31 | 1,621,515 | +0.32(+0.60%) |
Sep 13, 2005 | 54.50 | 54.67 | 53.89 | 53.99 | 1,231,341 | -0.51(-0.93%) |
Sep 12, 2005 | 54.54 | 54.92 | 54.32 | 54.50 | 1,558,296 | -0.22(-0.40%) |
Sep 09, 2005 | 53.71 | 54.85 | 53.64 | 54.71 | 2,255,077 | +1.40(+2.63%) |
Sep 08, 2005 | 53.19 | 53.32 | 52.40 | 53.32 | 2,253,476 | -1.32(-2.42%) |
Sep 07, 2005 | 54.39 | 54.76 | 54.17 | 54.64 | 1,419,855 | +0.24(+0.45%) |
Sep 06, 2005 | 53.58 | 54.44 | 53.58 | 54.39 | 1,414,596 | +1.03(+1.93%) |
Sep 02, 2005 | 54.10 | 54.25 | 53.30 | 53.36 | 1,620,486 | -0.52(-0.96%) |
Sep 01, 2005 | 54.23 | 54.40 | 53.55 | 53.88 | 2,692,808 | -0.45(-0.82%) |
Aug 31, 2005 | 52.22 | 54.42 | 51.91 | 54.32 | 2,934,595 | +2.30(+4.42%) |
Aug 30, 2005 | 51.08 | 52.04 | 50.95 | 52.02 | 2,141,443 | +0.94(+1.83%) |
Aug 29, 2005 | 50.91 | 51.79 | 50.49 | 51.08 | 1,816,545 | -0.01(-0.02%) |
Aug 26, 2005 | 51.81 | 52.02 | 50.47 | 51.09 | 2,214,608 | -0.75(-1.45%) |
Aug 25, 2005 | 52.83 | 53.48 | 51.79 | 51.85 | 1,831,064 | -0.73(-1.38%) |
Aug 24, 2005 | 51.46 | 53.74 | 50.89 | 52.57 | 3,731,978 | +1.02(+1.99%) |
Aug 23, 2005 | 52.25 | 52.44 | 50.85 | 51.55 | 3,490,991 | -0.69(-1.32%) |
Aug 22, 2005 | 52.48 | 52.58 | 51.85 | 52.24 | 2,369,626 | -0.15(-0.28%) |
Aug 19, 2005 | 52.92 | 53.25 | 52.36 | 52.39 | 2,326,756 | -0.54(-1.02%) |
Aug 18, 2005 | 52.86 | 53.44 | 52.35 | 52.93 | 2,040,955 | -0.12(-0.23%) |
Aug 17, 2005 | 53.81 | 53.81 | 52.77 | 53.05 | 3,292,989 | -0.75(-1.40%) |
Aug 16, 2005 | 54.76 | 54.98 | 53.67 | 53.81 | 2,173,224 | -0.90(-1.65%) |
Aug 15, 2005 | 54.85 | 55.10 | 54.32 | 54.71 | 1,797,339 | -0.18(-0.33%) |
Aug 12, 2005 | 54.54 | 55.02 | 54.06 | 54.89 | 1,813,687 | +0.21(+0.38%) |
Aug 11, 2005 | 54.38 | 54.98 | 53.91 | 54.68 | 2,200,661 | +0.66(+1.23%) |
Aug 10, 2005 | 54.67 | 55.36 | 53.55 | 54.02 | 3,974,450 | +0.19(+0.36%) |
Aug 09, 2005 | 53.83 | 54.45 | 53.22 | 53.82 | 3,327,971 | +0.21(+0.39%) |
Aug 08, 2005 | 55.13 | 55.65 | 53.27 | 53.61 | 3,742,724 | -1.52(-2.76%) |
Aug 05, 2005 | 57.12 | 57.12 | 54.43 | 55.13 | 5,174,697 | -2.60(-4.50%) |
Aug 04, 2005 | 57.73 | 58.34 | 57.44 | 57.73 | 1,364,638 | -0.31(-0.54%) |
Aug 03, 2005 | 58.61 | 58.61 | 57.74 | 58.05 | 1,427,971 | -0.69(-1.18%) |
Aug 02, 2005 | 59.04 | 59.29 | 58.11 | 58.74 | 2,009,860 | -0.30(-0.50%) |
Aug 01, 2005 | 57.99 | 59.39 | 57.99 | 59.04 | 1,757,899 | +0.19(+0.33%) |
Jul 29, 2005 | 59.48 | 59.52 | 58.67 | 58.84 | 1,597,737 | -0.87(-1.46%) |
Jul 28, 2005 | 58.56 | 60.23 | 58.44 | 59.72 | 2,934,481 | +1.88(+3.25%) |
Jul 27, 2005 | 57.96 | 57.96 | 56.86 | 57.84 | 2,057,189 | +0.45(+0.79%) |
Jul 26, 2005 | 56.95 | 58.00 | 56.68 | 57.38 | 2,444,620 | +0.59(+1.03%) |
Jul 25, 2005 | 58.08 | 58.58 | 56.76 | 56.80 | 2,652,110 | -1.29(-2.21%) |
Jul 22, 2005 | 58.13 | 58.39 | 57.63 | 58.08 | 1,905,943 | +0.11(+0.20%) |
Jul 21, 2005 | 59.13 | 59.13 | 57.68 | 57.97 | 2,407,008 | -1.35(-2.27%) |
Jul 20, 2005 | 58.48 | 59.61 | 58.45 | 59.32 | 1,744,866 | +0.71(+1.21%) |
Jul 19, 2005 | 58.08 | 58.86 | 57.59 | 58.61 | 1,522,857 | +0.63(+1.09%) |
Jul 18, 2005 | 58.17 | 58.68 | 57.35 | 57.98 | 1,898,398 | -0.36(-0.61%) |
Jul 15, 2005 | 57.69 | 58.47 | 57.57 | 58.34 | 2,005,173 | +0.65(+1.12%) |
Jul 14, 2005 | 58.56 | 58.90 | 57.22 | 57.69 | 2,207,291 | -0.40(-0.69%) |
Jul 13, 2005 | 58.10 | 58.22 | 57.57 | 58.09 | 1,379,957 | +0.20(+0.35%) |
Jul 12, 2005 | 58.21 | 58.48 | 57.62 | 57.89 | 1,543,663 | -0.52(-0.90%) |
Jul 11, 2005 | 57.38 | 58.63 | 57.34 | 58.41 | 1,843,067 | +1.10(+1.92%) |
Jul 08, 2005 | 56.90 | 57.38 | 56.60 | 57.31 | 1,464,668 | +0.29(+0.51%) |
Jul 07, 2005 | 55.55 | 57.15 | 54.67 | 57.02 | 2,755,113 | +1.30(+2.34%) |
Jul 06, 2005 | 56.15 | 56.51 | 55.50 | 55.72 | 1,805,685 | -0.32(-0.58%) |
Jul 05, 2005 | 55.15 | 56.16 | 54.78 | 56.04 | 1,948,585 | +0.59(+1.07%) |
Jul 01, 2005 | 55.89 | 55.97 | 54.95 | 55.45 | 3,049,487 | -0.05(-0.09%) |
Jun 30, 2005 | 55.31 | 56.18 | 55.31 | 55.50 | 2,602,267 | +1.07(+1.96%) |
Jun 29, 2005 | 55.73 | 55.90 | 54.43 | 54.43 | 1,701,082 | -1.33(-2.38%) |
Jun 28, 2005 | 55.63 | 55.83 | 55.27 | 55.76 | 2,202,947 | +0.61(+1.11%) |
Jun 27, 2005 | 53.62 | 55.34 | 53.58 | 55.15 | 2,063,476 | +1.60(+2.99%) |
Jun 24, 2005 | 54.67 | 54.82 | 53.55 | 53.55 | 2,199,289 | -0.94(-1.73%) |
Jun 23, 2005 | 55.02 | 55.82 | 54.43 | 54.50 | 2,452,393 | -0.59(-1.08%) |
Jun 22, 2005 | 55.94 | 56.10 | 54.67 | 55.09 | 3,154,090 | -0.38(-0.68%) |
Jun 21, 2005 | 55.63 | 56.07 | 53.85 | 55.47 | 7,795,827 | +1.17(+2.16%) |
Jun 20, 2005 | 55.61 | 55.61 | 54.00 | 54.29 | 3,408,681 | -1.11(-2.01%) |
Jun 17, 2005 | 56.95 | 57.12 | 54.81 | 55.41 | 5,007,218 | +1.01(+1.85%) |
Jun 16, 2005 | 54.23 | 54.74 | 53.49 | 54.40 | 1,660,727 | +0.47(+0.88%) |
Jun 15, 2005 | 53.05 | 53.99 | 53.04 | 53.93 | 1,654,897 | +1.02(+1.93%) |
Jun 14, 2005 | 51.87 | 52.90 | 51.83 | 52.90 | 1,979,566 | +0.83(+1.60%) |
Jun 13, 2005 | 51.47 | 52.13 | 50.94 | 52.07 | 1,425,113 | +0.60(+1.17%) |
Jun 10, 2005 | 51.94 | 52.42 | 51.21 | 51.47 | 940,282 | -0.43(-0.83%) |
Jun 09, 2005 | 51.31 | 52.43 | 50.56 | 51.90 | 2,234,728 | +0.59(+1.16%) |
Jun 08, 2005 | 52.40 | 52.40 | 51.25 | 51.30 | 1,921,034 | -0.94(-1.79%) |
Jun 07, 2005 | 52.44 | 52.92 | 52.15 | 52.24 | 1,863,531 | +0.12(+0.24%) |
Jun 06, 2005 | 51.63 | 52.28 | 51.23 | 52.12 | 1,262,322 | +0.73(+1.41%) |
Jun 03, 2005 | 52.12 | 52.34 | 51.28 | 51.39 | 2,242,959 | -0.51(-0.98%) |
Jun 02, 2005 | 51.48 | 51.92 | 51.13 | 51.90 | 1,539,090 | +0.43(+0.83%) |
Jun 01, 2005 | 50.31 | 51.82 | 50.26 | 51.47 | 2,460,967 | +0.73(+1.43%) |
May 31, 2005 | 50.57 | 51.08 | 50.17 | 50.74 | 3,290,131 | +0.39(+0.78%) |
May 27, 2005 | 50.45 | 50.47 | 49.91 | 50.35 | 944,855 | +0.08(+0.16%) |
May 26, 2005 | 49.20 | 50.75 | 49.20 | 50.27 | 2,758,885 | +1.84(+3.79%) |
May 25, 2005 | 49.13 | 49.13 | 48.43 | 48.43 | 1,732,863 | -0.52(-1.07%) |
May 24, 2005 | 49.07 | 49.42 | 48.64 | 48.96 | 2,102,574 | +0.00(+0.00%) |
May 23, 2005 | 48.18 | 49.38 | 48.18 | 48.96 | 2,652,225 | +0.34(+0.70%) |
May 20, 2005 | 48.99 | 49.03 | 48.02 | 48.62 | 1,921,034 | -0.35(-0.71%) |
May 19, 2005 | 48.75 | 49.38 | 48.46 | 48.97 | 2,357,736 | +0.23(+0.47%) |
May 18, 2005 | 47.31 | 49.06 | 47.31 | 48.74 | 3,207,020 | +2.17(+4.66%) |
May 17, 2005 | 46.43 | 46.71 | 45.70 | 46.57 | 1,783,049 | +0.13(+0.28%) |
May 16, 2005 | 44.65 | 46.51 | 44.65 | 46.44 | 2,218,723 | +1.57(+3.51%) |
May 13, 2005 | 45.31 | 45.62 | 44.42 | 44.87 | 1,497,249 | -0.31(-0.68%) |
May 12, 2005 | 46.80 | 46.80 | 45.17 | 45.17 | 2,066,677 | -1.46(-3.13%) |
May 11, 2005 | 46.49 | 46.97 | 45.88 | 46.63 | 1,578,645 | +0.36(+0.77%) |
May 10, 2005 | 47.08 | 47.12 | 46.27 | 46.27 | 1,537,147 | -0.80(-1.69%) |
May 09, 2005 | 46.37 | 47.31 | 46.34 | 47.07 | 1,740,065 | +0.71(+1.53%) |
May 06, 2005 | 45.84 | 46.85 | 45.37 | 46.36 | 1,900,570 | +0.39(+0.86%) |
May 05, 2005 | 45.18 | 46.45 | 45.14 | 45.97 | 2,556,539 | +0.57(+1.25%) |
May 04, 2005 | 44.24 | 45.53 | 44.00 | 45.40 | 3,700,311 | +1.12(+2.53%) |
May 03, 2005 | 44.99 | 45.22 | 44.09 | 44.28 | 3,309,108 | -0.74(-1.65%) |
May 02, 2005 | 45.29 | 45.47 | 44.38 | 45.02 | 2,309,951 | +0.00(+0.00%) |
Apr 29, 2005 | 45.49 | 45.70 | 44.34 | 45.02 | 3,132,026 | +0.00(+0.00%) |
Apr 28, 2005 | 46.49 | 46.94 | 44.09 | 45.02 | 4,288,488 | -1.47(-3.16%) |
Apr 27, 2005 | 46.98 | 47.08 | 46.32 | 46.49 | 3,456,238 | -0.59(-1.24%) |
Apr 26, 2005 | 47.03 | 48.59 | 46.87 | 47.08 | 3,326,256 | -0.35(-0.74%) |
Apr 25, 2005 | 46.36 | 47.64 | 46.29 | 47.43 | 2,226,611 | +1.46(+3.18%) |
Apr 22, 2005 | 46.61 | 46.80 | 45.77 | 45.97 | 1,904,229 | -0.52(-1.13%) |
Apr 21, 2005 | 46.14 | 46.98 | 46.08 | 46.49 | 2,635,991 | +0.61(+1.33%) |
Apr 20, 2005 | 46.49 | 46.96 | 45.73 | 45.88 | 2,953,572 | -1.00(-2.13%) |
Apr 19, 2005 | 46.42 | 47.54 | 46.05 | 46.88 | 2,358,880 | +0.04(+0.07%) |
Apr 18, 2005 | 46.83 | 47.03 | 46.27 | 46.84 | 2,335,215 | +0.48(+1.04%) |
Apr 15, 2005 | 48.13 | 48.35 | 46.36 | 46.36 | 2,911,274 | -1.59(-3.32%) |
Apr 14, 2005 | 49.84 | 50.03 | 47.83 | 47.95 | 2,754,198 | -1.92(-3.86%) |
Apr 13, 2005 | 50.87 | 51.01 | 49.58 | 49.88 | 2,313,151 | -1.15(-2.26%) |
Apr 12, 2005 | 49.20 | 51.16 | 48.85 | 51.03 | 3,250,690 | +1.13(+2.26%) |
Apr 11, 2005 | 49.75 | 50.30 | 49.44 | 49.90 | 1,515,312 | +0.08(+0.16%) |
Apr 08, 2005 | 50.31 | 50.63 | 49.66 | 49.83 | 1,747,839 | -0.48(-0.96%) |
Apr 07, 2005 | 49.74 | 50.52 | 49.60 | 50.31 | 2,181,226 | +0.86(+1.73%) |
Apr 06, 2005 | 50.31 | 50.31 | 49.27 | 49.45 | 2,643,765 | -0.83(-1.65%) |
Apr 05, 2005 | 50.87 | 51.31 | 50.23 | 50.28 | 1,813,801 | -0.37(-0.73%) |
Apr 04, 2005 | 50.12 | 50.97 | 49.57 | 50.65 | 2,096,972 | +0.53(+1.06%) |
Apr 01, 2005 | 50.38 | 51.35 | 49.76 | 50.11 | 2,567,628 | +0.53(+1.08%) |
Mar 31, 2005 | 50.17 | 50.20 | 49.35 | 49.58 | 1,907,658 | +0.20(+0.41%) |
Mar 30, 2005 | 49.55 | 50.07 | 49.15 | 49.38 | 3,163,578 | -0.17(-0.34%) |
Mar 29, 2005 | 49.69 | 51.08 | 49.43 | 49.55 | 4,698,668 | -0.06(-0.12%) |
Mar 28, 2005 | 49.64 | 49.89 | 48.88 | 49.61 | 3,279,956 | +0.38(+0.76%) |
Mar 24, 2005 | 48.94 | 50.28 | 48.76 | 49.23 | 2,966,262 | +0.94(+1.96%) |
Mar 23, 2005 | 48.64 | 48.78 | 48.08 | 48.29 | 2,795,011 | -0.35(-0.72%) |
Mar 22, 2005 | 49.42 | 50.79 | 48.63 | 48.64 | 6,553,054 | +0.64(+1.33%) |
Mar 21, 2005 | 48.29 | 48.90 | 47.50 | 48.00 | 2,819,018 | -0.29(-0.60%) |
Mar 18, 2005 | 48.60 | 49.37 | 48.15 | 48.29 | 2,339,559 | -0.26(-0.54%) |
Mar 17, 2005 | 49.52 | 49.52 | 47.67 | 48.55 | 3,626,803 | -0.94(-1.91%) |
Mar 16, 2005 | 50.50 | 50.53 | 49.01 | 49.49 | 2,839,710 | -0.39(-0.79%) |
Mar 15, 2005 | 51.04 | 51.35 | 49.41 | 49.89 | 2,312,237 | -0.19(-0.38%) |
Mar 14, 2005 | 49.83 | 50.18 | 48.82 | 50.08 | 2,648,681 | +0.24(+0.49%) |
Mar 11, 2005 | 50.03 | 50.73 | 49.33 | 49.83 | 1,532,117 | -0.19(-0.38%) |
Mar 10, 2005 | 51.17 | 51.17 | 48.99 | 50.03 | 3,357,008 | -0.41(-0.82%) |
Mar 09, 2005 | 51.81 | 52.05 | 50.21 | 50.44 | 3,642,465 | -1.68(-3.22%) |
Mar 08, 2005 | 53.02 | 53.18 | 51.92 | 52.12 | 2,014,205 | -1.73(-3.22%) |
Mar 07, 2005 | 54.16 | 54.23 | 53.38 | 53.85 | 1,502,851 | -0.36(-0.66%) |
Mar 04, 2005 | 52.57 | 54.31 | 52.55 | 54.21 | 2,936,653 | +2.18(+4.19%) |
Mar 03, 2005 | 52.44 | 52.66 | 51.78 | 52.03 | 2,891,611 | -0.06(-0.12%) |
Mar 02, 2005 | 52.92 | 53.11 | 51.92 | 52.09 | 2,262,736 | -1.57(-2.93%) |
Mar 01, 2005 | 54.06 | 54.13 | 53.18 | 53.67 | 1,945,270 | +0.46(+0.87%) |
Feb 28, 2005 | 54.32 | 54.66 | 52.50 | 53.20 | 2,310,179 | -1.29(-2.38%) |
Feb 25, 2005 | 51.43 | 54.61 | 51.12 | 54.50 | 4,640,708 | +3.11(+6.06%) |
Feb 24, 2005 | 48.99 | 51.43 | 48.99 | 51.38 | 2,597,465 | +2.54(+5.19%) |
Feb 23, 2005 | 49.29 | 50.17 | 48.15 | 48.85 | 3,263,151 | -0.01(-0.02%) |
Feb 22, 2005 | 50.43 | 51.18 | 48.78 | 48.85 | 2,076,052 | -1.86(-3.67%) |
Feb 18, 2005 | 50.78 | 50.84 | 49.90 | 50.72 | 1,664,271 | -0.50(-0.97%) |
Feb 17, 2005 | 50.83 | 51.80 | 50.52 | 51.22 | 1,877,592 | +0.44(+0.86%) |
Feb 16, 2005 | 50.12 | 50.82 | 49.27 | 50.78 | 1,643,007 | +1.20(+2.42%) |
Feb 15, 2005 | 50.17 | 50.18 | 49.14 | 49.58 | 2,592,435 | -0.61(-1.22%) |
Feb 14, 2005 | 50.61 | 50.79 | 49.89 | 50.19 | 1,200,017 | -0.20(-0.40%) |
Feb 11, 2005 | 49.34 | 50.81 | 49.10 | 50.39 | 3,399,192 | -1.01(-1.96%) |
Feb 10, 2005 | 50.98 | 51.61 | 50.54 | 51.40 | 1,723,603 | +0.21(+0.41%) |
Feb 09, 2005 | 52.00 | 52.69 | 51.13 | 51.19 | 1,690,107 | -1.08(-2.08%) |
Feb 08, 2005 | 51.87 | 52.92 | 51.64 | 52.27 | 2,112,177 | +0.88(+1.72%) |
Feb 07, 2005 | 52.05 | 52.53 | 50.96 | 51.39 | 2,612,213 | -0.75(-1.44%) |
Feb 04, 2005 | 50.55 | 52.68 | 50.55 | 52.14 | 4,045,786 | +2.16(+4.32%) |
Feb 03, 2005 | 49.73 | 50.67 | 49.64 | 49.98 | 1,924,578 | -0.62(-1.23%) |
Feb 02, 2005 | 50.02 | 50.80 | 49.86 | 50.60 | 2,814,902 | +0.59(+1.19%) |
Feb 01, 2005 | 49.57 | 50.35 | 49.57 | 50.01 | 2,195,402 | +0.61(+1.24%) |
Jan 31, 2005 | 49.43 | 49.55 | 47.85 | 49.40 | 3,353,693 | +0.18(+0.37%) |
Jan 28, 2005 | 49.01 | 50.01 | 48.91 | 49.21 | 1,871,190 | +0.35(+0.72%) |
Jan 27, 2005 | 49.50 | 49.84 | 48.63 | 48.86 | 2,066,677 | -0.73(-1.48%) |
Jan 26, 2005 | 48.21 | 49.77 | 48.21 | 49.60 | 2,166,593 | +1.39(+2.89%) |
Jan 25, 2005 | 47.49 | 48.35 | 47.45 | 48.21 | 2,318,868 | +0.72(+1.51%) |
Jan 24, 2005 | 47.77 | 48.20 | 46.76 | 47.49 | 2,885,323 | -0.45(-0.95%) |
Jan 21, 2005 | 48.59 | 49.17 | 47.93 | 47.94 | 2,537,104 | -0.52(-1.06%) |
Jan 20, 2005 | 50.39 | 50.77 | 48.41 | 48.46 | 2,917,790 | -1.92(-3.82%) |
Jan 19, 2005 | 51.00 | 51.54 | 50.02 | 50.38 | 2,236,786 | -0.20(-0.40%) |
Jan 18, 2005 | 50.33 | 51.08 | 49.94 | 50.59 | 2,175,167 | +0.26(+0.52%) |
Jan 14, 2005 | 49.24 | 50.57 | 48.82 | 50.32 | 2,587,291 | +1.30(+2.66%) |
Jan 13, 2005 | 48.67 | 49.67 | 48.29 | 49.02 | 1,942,297 | +0.82(+1.71%) |
Jan 12, 2005 | 47.34 | 48.27 | 47.28 | 48.20 | 2,650,167 | +0.17(+0.35%) |
Jan 11, 2005 | 48.11 | 48.52 | 47.32 | 48.03 | 1,812,773 | -0.08(-0.16%) |
Jan 10, 2005 | 47.24 | 48.77 | 47.24 | 48.11 | 2,414,096 | +0.99(+2.10%) |
Jan 07, 2005 | 46.82 | 47.67 | 46.58 | 47.12 | 1,763,844 | +0.30(+0.64%) |
Jan 06, 2005 | 45.92 | 46.96 | 45.92 | 46.82 | 2,306,978 | +0.52(+1.13%) |
Jan 05, 2005 | 47.67 | 47.84 | 45.82 | 46.30 | 2,984,667 | -0.44(-0.94%) |
Jan 04, 2005 | 48.95 | 48.95 | 46.23 | 46.74 | 4,234,300 | -2.25(-4.59%) |
Jan 03, 2005 | 49.58 | 49.82 | 48.31 | 48.99 | 2,654,397 | -0.59(-1.20%) |
Dec 31, 2004 | 49.99 | 50.03 | 49.50 | 49.58 | 1,328,399 | +0.16(+0.32%) |
Dec 30, 2004 | 48.90 | 49.53 | 48.52 | 49.42 | 1,160,462 | +0.48(+0.98%) |
Dec 29, 2004 | 48.85 | 49.38 | 48.31 | 48.94 | 1,807,742 | +0.52(+1.08%) |
Dec 28, 2004 | 47.55 | 48.64 | 47.49 | 48.42 | 2,036,611 | +1.04(+2.20%) |
Dec 27, 2004 | 48.11 | 48.55 | 46.71 | 47.38 | 2,091,028 | -0.71(-1.47%) |
Dec 23, 2004 | 48.41 | 48.42 | 47.54 | 48.08 | 1,556,467 | -0.37(-0.76%) |
Dec 22, 2004 | 47.89 | 48.99 | 47.89 | 48.45 | 1,600,595 | +0.78(+1.63%) |
Dec 21, 2004 | 48.05 | 48.43 | 47.32 | 47.67 | 1,765,673 | -0.26(-0.55%) |
Dec 20, 2004 | 48.81 | 48.90 | 47.94 | 47.94 | 2,122,923 | -0.07(-0.15%) |
Dec 17, 2004 | 48.64 | 49.12 | 47.45 | 48.01 | 4,044,071 | -0.26(-0.54%) |
Dec 16, 2004 | 48.33 | 48.77 | 47.45 | 48.27 | 4,309,523 | -1.02(-2.08%) |
Dec 15, 2004 | 46.72 | 49.74 | 46.72 | 49.29 | 10,747,799 | +4.83(+10.86%) |
Dec 14, 2004 | 43.84 | 44.61 | 43.52 | 44.46 | 2,862,917 | +0.20(+0.45%) |
Dec 13, 2004 | 43.96 | 44.35 | 43.53 | 44.26 | 2,976,551 | +0.43(+0.98%) |
Dec 10, 2004 | 41.99 | 44.66 | 41.20 | 43.83 | 6,325,442 | +2.59(+6.28%) |
Dec 09, 2004 | 39.78 | 41.31 | 39.78 | 41.24 | 3,201,647 | +2.52(+6.51%) |
Dec 08, 2004 | 39.89 | 39.98 | 38.62 | 38.72 | 2,226,497 | -0.59(-1.51%) |
Dec 07, 2004 | 40.26 | 40.26 | 39.29 | 39.32 | 1,087,298 | -0.93(-2.30%) |
Dec 06, 2004 | 39.98 | 40.58 | 39.80 | 40.25 | 1,574,987 | +0.02(+0.04%) |
Dec 03, 2004 | 39.36 | 40.25 | 39.32 | 40.23 | 2,920,648 | +0.97(+2.47%) |
Dec 02, 2004 | 40.24 | 40.25 | 39.19 | 39.26 | 2,120,522 | -1.05(-2.60%) |
Dec 01, 2004 | 39.58 | 40.35 | 39.45 | 40.31 | 1,296,275 | +1.01(+2.56%) |
Nov 30, 2004 | 39.36 | 40.22 | 39.19 | 39.30 | 1,714,572 | -0.19(-0.49%) |
Nov 29, 2004 | 40.49 | 40.49 | 39.45 | 39.49 | 2,104,632 | -1.35(-3.30%) |
Nov 26, 2004 | 40.83 | 41.10 | 40.38 | 40.84 | 585,433 | -0.20(-0.49%) |
Nov 24, 2004 | 40.85 | 41.24 | 40.06 | 41.04 | 1,257,520 | +0.72(+1.78%) |
Nov 23, 2004 | 40.68 | 40.68 | 39.91 | 40.33 | 1,892,225 | -0.34(-0.84%) |
Nov 22, 2004 | 40.47 | 40.86 | 40.28 | 40.67 | 1,509,139 | +0.11(+0.28%) |
Nov 19, 2004 | 41.93 | 41.93 | 40.31 | 40.55 | 2,032,610 | -1.30(-3.11%) |
Nov 18, 2004 | 41.88 | 42.07 | 41.41 | 41.86 | 1,387,616 | +0.08(+0.19%) |
Nov 17, 2004 | 42.64 | 42.64 | 41.56 | 41.78 | 1,683,591 | +0.53(+1.29%) |
Nov 16, 2004 | 41.74 | 41.94 | 40.94 | 41.24 | 3,359,980 | -0.88(-2.10%) |
Nov 15, 2004 | 40.89 | 42.56 | 40.45 | 42.13 | 3,643,494 | +1.63(+4.02%) |
Nov 12, 2004 | 38.81 | 40.71 | 38.81 | 40.50 | 2,975,751 | +1.98(+5.13%) |
Nov 11, 2004 | 38.97 | 39.02 | 38.34 | 38.52 | 1,855,757 | -0.16(-0.41%) |
Nov 10, 2004 | 38.62 | 38.93 | 38.49 | 38.68 | 1,798,826 | +0.05(+0.14%) |
Nov 09, 2004 | 38.18 | 39.52 | 38.18 | 38.63 | 2,746,882 | +0.53(+1.40%) |
Nov 08, 2004 | 38.37 | 38.43 | 37.95 | 38.09 | 2,129,782 | -0.29(-0.75%) |
Nov 05, 2004 | 39.10 | 39.49 | 37.99 | 38.38 | 3,584,848 | -0.72(-1.83%) |
Nov 04, 2004 | 37.88 | 39.30 | 37.79 | 39.10 | 4,405,894 | -0.27(-0.69%) |
Nov 03, 2004 | 40.24 | 40.24 | 39.09 | 39.37 | 2,553,224 | -0.43(-1.08%) |
Nov 02, 2004 | 39.32 | 40.12 | 38.88 | 39.80 | 2,124,409 | +0.66(+1.68%) |
Nov 01, 2004 | 39.45 | 39.59 | 39.08 | 39.14 | 1,530,631 | -0.20(-0.51%) |
Oct 29, 2004 | 39.21 | 39.45 | 38.78 | 39.35 | 1,181,383 | +0.13(+0.33%) |
Oct 28, 2004 | 39.42 | 39.78 | 39.13 | 39.21 | 1,634,090 | -0.21(-0.53%) |
Oct 27, 2004 | 39.41 | 39.58 | 38.68 | 39.42 | 2,345,733 | +0.10(+0.27%) |
Oct 26, 2004 | 38.49 | 39.39 | 38.38 | 39.32 | 2,513,326 | +1.01(+2.63%) |
Oct 25, 2004 | 37.14 | 38.71 | 37.11 | 38.31 | 2,602,953 | +1.18(+3.18%) |
Oct 22, 2004 | 36.96 | 37.34 | 36.91 | 37.13 | 1,059,060 | -0.24(-0.66%) |
Oct 21, 2004 | 37.12 | 37.74 | 36.79 | 37.38 | 1,160,005 | +0.47(+1.28%) |
Oct 20, 2004 | 36.88 | 37.04 | 36.19 | 36.91 | 1,798,597 | -0.05(-0.14%) |
Oct 19, 2004 | 37.34 | 37.92 | 36.91 | 36.96 | 1,379,728 | -0.38(-1.03%) |
Oct 18, 2004 | 36.77 | 37.35 | 36.30 | 37.34 | 1,969,048 | -0.03(-0.07%) |
Oct 15, 2004 | 37.35 | 37.64 | 37.11 | 37.37 | 1,655,354 | +0.08(+0.21%) |
Oct 14, 2004 | 37.52 | 37.92 | 36.98 | 37.29 | 1,719,030 | -0.13(-0.35%) |
Oct 13, 2004 | 38.27 | 38.27 | 36.94 | 37.42 | 2,333,043 | -0.85(-2.22%) |
Oct 12, 2004 | 37.81 | 38.44 | 37.71 | 38.27 | 1,453,808 | +0.38(+0.99%) |
Oct 11, 2004 | 38.31 | 38.62 | 37.61 | 37.89 | 1,200,246 | -0.33(-0.87%) |
Oct 08, 2004 | 38.44 | 38.66 | 37.53 | 38.23 | 2,687,207 | +0.41(+1.09%) |
Oct 07, 2004 | 39.40 | 39.40 | 37.81 | 37.81 | 3,295,961 | -1.59(-4.04%) |
Oct 06, 2004 | 39.23 | 40.00 | 39.08 | 39.41 | 2,650,053 | +0.37(+0.94%) |
Oct 05, 2004 | 39.04 | 39.71 | 37.84 | 39.04 | 6,247,933 | -0.59(-1.48%) |
Oct 04, 2004 | 41.86 | 41.86 | 39.54 | 39.63 | 3,427,543 | -2.01(-4.83%) |