Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.49 | 41.55 | 41.25 | 41.30 | 15,043,178 | -0.22(-0.52%) |
Oct 28, 2005 | 40.92 | 41.54 | 40.71 | 41.51 | 14,021,911 | +1.00(+2.46%) |
Oct 27, 2005 | 41.22 | 41.23 | 40.26 | 40.52 | 21,378,368 | -0.90(-2.18%) |
Oct 26, 2005 | 41.68 | 41.93 | 41.27 | 41.42 | 13,852,837 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.72 | 41.93 | 10,774,783 | -0.34(-0.81%) |
Oct 24, 2005 | 42.34 | 42.54 | 41.84 | 42.27 | 13,262,670 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.53 | 42.13 | 42.25 | 21,059,024 | -0.07(-0.16%) |
Oct 20, 2005 | 42.47 | 42.60 | 42.14 | 42.32 | 13,073,277 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.44 | 41.34 | 42.42 | 20,824,746 | +0.89(+2.14%) |
Oct 18, 2005 | 41.95 | 42.21 | 41.32 | 41.53 | 30,002,652 | -0.02(-0.05%) |
Oct 17, 2005 | 41.98 | 41.98 | 41.33 | 41.55 | 14,065,733 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.83 | 42.01 | 20,196,064 | -0.21(-0.50%) |
Oct 13, 2005 | 40.76 | 42.60 | 40.74 | 42.22 | 29,990,674 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.76 | 12,201,372 | +0.34(+0.83%) |
Oct 11, 2005 | 40.54 | 40.68 | 40.28 | 40.42 | 11,837,749 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 41.00 | 39.92 | 40.54 | 11,634,406 | +0.09(+0.21%) |
Oct 07, 2005 | 40.76 | 40.76 | 40.31 | 40.45 | 17,718,640 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.28 | 40.35 | 40.60 | 19,248,948 | -0.45(-1.09%) |
Oct 05, 2005 | 41.58 | 41.67 | 41.05 | 41.05 | 7,964,820 | -0.53(-1.27%) |
Oct 04, 2005 | 41.56 | 41.73 | 41.18 | 41.58 | 9,293,908 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.27 | 10,351,567 | -0.46(-1.11%) |
Sep 30, 2005 | 42.14 | 42.17 | 41.55 | 41.73 | 8,562,113 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.11 | 41.48 | 42.04 | 9,530,763 | +0.36(+0.85%) |
Sep 28, 2005 | 41.73 | 41.95 | 41.61 | 41.69 | 8,450,964 | -0.16(-0.38%) |
Sep 27, 2005 | 42.14 | 42.17 | 41.63 | 41.84 | 9,468,137 | -0.28(-0.66%) |
Sep 26, 2005 | 42.36 | 42.50 | 42.05 | 42.12 | 9,070,700 | -0.08(-0.19%) |
Sep 23, 2005 | 42.20 | 42.81 | 42.13 | 42.20 | 11,849,577 | -0.45(-1.07%) |
Sep 22, 2005 | 42.51 | 43.08 | 42.48 | 42.65 | 10,976,913 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.07 | 42.15 | 42.67 | 10,877,440 | +0.20(+0.47%) |
Sep 20, 2005 | 42.69 | 42.73 | 42.40 | 42.47 | 8,038,212 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 43.00 | 42.54 | 42.64 | 10,944,311 | -0.35(-0.81%) |
Sep 16, 2005 | 42.59 | 43.01 | 42.44 | 42.98 | 19,705,522 | +0.53(+1.26%) |
Sep 15, 2005 | 42.46 | 42.53 | 42.31 | 42.45 | 6,029,341 | +0.05(+0.11%) |
Sep 14, 2005 | 42.52 | 42.67 | 42.24 | 42.40 | 11,002,236 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.67 | 42.21 | 42.24 | 10,114,257 | -0.42(-0.97%) |
Sep 12, 2005 | 42.69 | 42.83 | 42.56 | 42.65 | 8,982,144 | -0.03(-0.08%) |
Sep 09, 2005 | 42.44 | 42.85 | 42.27 | 42.69 | 7,770,271 | +0.42(+0.98%) |
Sep 08, 2005 | 42.87 | 42.87 | 42.17 | 42.27 | 9,803,252 | -0.46(-1.08%) |
Sep 07, 2005 | 42.21 | 42.79 | 42.17 | 42.73 | 11,853,974 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.22 | 41.69 | 42.07 | 11,181,166 | +0.59(+1.41%) |
Sep 02, 2005 | 41.78 | 41.93 | 41.45 | 41.48 | 6,253,004 | -0.15(-0.36%) |
Sep 01, 2005 | 41.67 | 42.03 | 41.47 | 41.63 | 9,317,108 | -0.17(-0.41%) |
Aug 31, 2005 | 41.55 | 41.88 | 40.93 | 41.80 | 11,602,259 | +0.26(+0.62%) |
Aug 30, 2005 | 41.33 | 41.59 | 41.12 | 41.55 | 10,290,306 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.63 | 40.66 | 41.55 | 9,496,493 | +0.71(+1.73%) |
Aug 26, 2005 | 40.85 | 41.16 | 40.85 | 40.85 | 7,867,470 | -0.39(-0.94%) |
Aug 25, 2005 | 41.25 | 41.68 | 41.18 | 41.24 | 9,314,227 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.51 | 40.98 | 41.05 | 12,016,528 | -0.34(-0.81%) |
Aug 23, 2005 | 41.89 | 41.93 | 41.17 | 41.39 | 13,509,230 | -0.49(-1.17%) |
Aug 22, 2005 | 42.21 | 42.25 | 41.76 | 41.88 | 8,159,369 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.31 | 41.92 | 41.92 | 9,282,232 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.50 | 41.76 | 42.37 | 14,103,188 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.06 | 41.66 | 41.88 | 8,459,001 | +0.32(+0.78%) |
Aug 16, 2005 | 41.76 | 41.80 | 41.44 | 41.55 | 8,255,809 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.94 | 41.56 | 41.78 | 8,192,274 | -0.14(-0.33%) |
Aug 12, 2005 | 42.23 | 42.32 | 41.86 | 41.92 | 7,358,277 | -0.49(-1.17%) |
Aug 11, 2005 | 42.11 | 42.54 | 42.04 | 42.41 | 7,109,139 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.64 | 42.04 | 42.11 | 8,114,333 | -0.11(-0.27%) |
Aug 09, 2005 | 41.96 | 42.22 | 41.84 | 42.22 | 6,977,065 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 42.00 | 41.70 | 41.84 | 6,068,463 | -0.07(-0.16%) |
Aug 05, 2005 | 42.22 | 42.26 | 41.90 | 41.90 | 7,611,205 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.29 | 42.31 | 6,140,187 | -0.47(-1.11%) |
Aug 03, 2005 | 42.46 | 42.87 | 42.41 | 42.78 | 7,719,928 | +0.16(+0.37%) |
Aug 02, 2005 | 42.63 | 42.67 | 42.32 | 42.62 | 8,423,063 | +0.09(+0.20%) |
Aug 01, 2005 | 42.37 | 43.10 | 42.37 | 42.54 | 11,143,257 | +0.36(+0.84%) |
Jul 29, 2005 | 42.65 | 42.72 | 42.17 | 42.18 | 9,315,288 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.76 | 42.29 | 42.69 | 9,691,952 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.56 | 42.56 | 16,360,741 | +1.23(+2.98%) |
Jul 26, 2005 | 41.44 | 41.79 | 41.33 | 41.33 | 20,136,320 | -0.44(-1.06%) |
Jul 25, 2005 | 42.37 | 42.40 | 41.74 | 41.77 | 10,223,132 | -0.65(-1.52%) |
Jul 22, 2005 | 42.47 | 42.47 | 42.21 | 42.42 | 8,194,396 | +0.22(+0.53%) |
Jul 21, 2005 | 42.78 | 42.78 | 42.19 | 42.19 | 14,936,274 | -0.65(-1.51%) |
Jul 20, 2005 | 42.78 | 42.84 | 42.44 | 42.84 | 11,088,517 | -0.04(-0.09%) |
Jul 19, 2005 | 42.57 | 42.91 | 42.54 | 42.88 | 16,785,170 | +0.28(+0.65%) |
Jul 18, 2005 | 42.77 | 42.91 | 42.50 | 42.60 | 9,000,947 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.89 | 9,809,014 | +0.28(+0.67%) |
Jul 14, 2005 | 42.67 | 42.79 | 42.42 | 42.60 | 9,888,775 | +0.12(+0.28%) |
Jul 13, 2005 | 42.62 | 42.79 | 42.44 | 42.48 | 10,326,092 | -0.24(-0.56%) |
Jul 12, 2005 | 42.73 | 42.87 | 42.61 | 42.72 | 7,796,504 | -0.01(-0.02%) |
Jul 11, 2005 | 42.39 | 42.75 | 42.28 | 42.73 | 9,899,541 | +0.34(+0.79%) |
Jul 08, 2005 | 42.14 | 42.40 | 41.90 | 42.39 | 12,352,098 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.89 | 42.15 | 12,613,518 | -0.15(-0.36%) |
Jul 06, 2005 | 42.80 | 42.82 | 42.31 | 42.31 | 10,102,278 | -0.46(-1.08%) |
Jul 05, 2005 | 42.47 | 43.03 | 42.46 | 42.77 | 9,754,274 | -0.07(-0.15%) |
Jul 01, 2005 | 42.75 | 43.15 | 42.75 | 42.83 | 10,188,407 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.61 | 42.87 | 14,169,301 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.52 | 43.13 | 43.33 | 12,057,318 | -0.24(-0.56%) |
Jun 28, 2005 | 42.49 | 43.59 | 42.49 | 43.57 | 9,206,869 | +0.28(+0.64%) |
Jun 27, 2005 | 43.21 | 43.47 | 43.19 | 43.29 | 10,463,171 | +0.05(+0.11%) |
Jun 24, 2005 | 43.33 | 43.72 | 42.87 | 43.25 | 27,779,520 | +0.15(+0.35%) |
Jun 23, 2005 | 43.45 | 43.59 | 42.99 | 43.10 | 13,537,283 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.97 | 43.51 | 43.53 | 13,454,793 | -0.35(-0.80%) |
Jun 21, 2005 | 43.76 | 43.99 | 43.66 | 43.87 | 13,145,153 | -0.01(-0.03%) |
Jun 20, 2005 | 43.78 | 44.05 | 43.66 | 43.89 | 12,433,374 | -0.01(-0.02%) |
Jun 17, 2005 | 43.14 | 44.02 | 43.14 | 43.89 | 21,043,708 | +0.17(+0.39%) |
Jun 16, 2005 | 43.64 | 43.91 | 43.60 | 43.72 | 6,724,743 | -0.03(-0.08%) |
Jun 15, 2005 | 43.89 | 43.89 | 43.55 | 43.76 | 7,059,099 | -0.15(-0.35%) |
Jun 14, 2005 | 43.80 | 44.05 | 43.76 | 43.91 | 6,037,681 | +0.07(+0.17%) |
Jun 13, 2005 | 43.69 | 44.15 | 43.68 | 43.84 | 8,208,650 | -0.01(-0.02%) |
Jun 10, 2005 | 43.86 | 43.99 | 43.35 | 43.84 | 7,958,451 | -0.16(-0.37%) |
Jun 09, 2005 | 43.74 | 44.09 | 43.62 | 44.01 | 7,928,882 | +0.24(+0.56%) |
Jun 08, 2005 | 44.09 | 44.09 | 43.69 | 43.76 | 8,031,085 | -0.12(-0.27%) |
Jun 07, 2005 | 44.01 | 44.15 | 43.86 | 43.88 | 8,371,355 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 44.00 | 43.72 | 43.78 | 10,677,736 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.15 | 43.76 | 43.82 | 9,895,750 | -0.37(-0.84%) |
Jun 02, 2005 | 44.35 | 44.35 | 44.10 | 44.18 | 10,253,004 | -0.20(-0.46%) |
Jun 01, 2005 | 44.25 | 44.59 | 44.22 | 44.39 | 7,530,535 | +0.14(+0.31%) |
May 31, 2005 | 44.63 | 44.64 | 44.25 | 44.25 | 9,702,111 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.47 | 44.47 | 6,686,985 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.43 | 44.46 | 7,630,766 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.65 | 44.32 | 44.49 | 7,166,154 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.64 | 44.36 | 44.58 | 12,666,590 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.57 | 44.21 | 44.36 | 8,911,634 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.32 | 9,387,922 | -0.14(-0.31%) |
May 19, 2005 | 44.55 | 44.67 | 44.36 | 44.46 | 12,334,660 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.90 | 44.50 | 44.58 | 12,881,610 | -0.20(-0.46%) |
May 17, 2005 | 44.40 | 44.81 | 44.23 | 44.78 | 8,028,204 | +0.18(+0.40%) |
May 16, 2005 | 44.26 | 44.61 | 44.25 | 44.61 | 5,979,756 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.44 | 44.03 | 44.25 | 9,029,455 | -0.36(-0.81%) |
May 12, 2005 | 44.90 | 44.94 | 44.35 | 44.61 | 7,347,207 | -0.20(-0.44%) |
May 11, 2005 | 44.73 | 44.92 | 44.34 | 44.81 | 7,535,842 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.49 | 44.67 | 10,418,287 | -0.29(-0.65%) |
May 09, 2005 | 44.91 | 45.04 | 44.69 | 44.96 | 10,259,827 | -0.03(-0.06%) |
May 06, 2005 | 45.42 | 45.42 | 44.94 | 44.98 | 7,173,888 | -0.20(-0.44%) |
May 05, 2005 | 45.01 | 45.24 | 44.78 | 45.18 | 9,522,119 | +0.19(+0.42%) |
May 04, 2005 | 44.94 | 45.01 | 44.61 | 44.99 | 12,797,604 | -0.34(-0.74%) |
May 03, 2005 | 45.39 | 45.39 | 45.06 | 45.33 | 8,667,955 | -0.03(-0.07%) |
May 02, 2005 | 45.29 | 45.39 | 45.08 | 45.36 | 6,613,139 | +0.10(+0.22%) |
Apr 29, 2005 | 44.73 | 45.26 | 44.71 | 45.26 | 9,918,344 | +0.64(+1.43%) |
Apr 28, 2005 | 44.91 | 45.07 | 44.59 | 44.62 | 9,714,242 | -0.44(-0.98%) |
Apr 27, 2005 | 44.74 | 45.11 | 44.63 | 45.06 | 9,047,196 | +0.20(+0.46%) |
Apr 26, 2005 | 45.11 | 45.30 | 44.84 | 44.86 | 8,896,319 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.20 | 9,070,093 | +0.03(+0.07%) |
Apr 22, 2005 | 45.06 | 45.36 | 44.84 | 45.17 | 10,647,712 | +0.13(+0.29%) |
Apr 21, 2005 | 45.06 | 45.16 | 44.73 | 45.04 | 11,670,192 | +0.13(+0.28%) |
Apr 20, 2005 | 45.54 | 45.60 | 44.75 | 44.91 | 11,952,537 | -0.63(-1.38%) |
Apr 19, 2005 | 46.08 | 46.13 | 45.11 | 45.54 | 14,168,391 | +0.01(+0.01%) |
Apr 18, 2005 | 45.70 | 45.71 | 45.15 | 45.53 | 13,897,266 | -0.24(-0.52%) |
Apr 15, 2005 | 46.09 | 46.16 | 45.70 | 45.77 | 19,698,548 | +0.10(+0.22%) |
Apr 14, 2005 | 45.24 | 45.68 | 45.00 | 45.67 | 12,236,400 | +0.44(+0.96%) |
Apr 13, 2005 | 45.14 | 45.50 | 45.14 | 45.23 | 10,824,367 | -0.03(-0.07%) |
Apr 12, 2005 | 45.03 | 45.31 | 44.75 | 45.27 | 14,823,003 | -0.16(-0.36%) |
Apr 11, 2005 | 45.37 | 45.68 | 45.31 | 45.43 | 6,747,033 | +0.16(+0.36%) |
Apr 08, 2005 | 45.81 | 45.82 | 45.27 | 45.27 | 7,313,089 | -0.40(-0.87%) |
Apr 07, 2005 | 45.24 | 45.67 | 45.15 | 45.66 | 7,544,334 | +0.28(+0.62%) |
Apr 06, 2005 | 45.58 | 45.64 | 45.27 | 45.38 | 8,627,772 | -0.13(-0.29%) |
Apr 05, 2005 | 44.83 | 45.54 | 44.70 | 45.51 | 13,820,538 | +0.68(+1.52%) |
Apr 04, 2005 | 44.15 | 44.90 | 44.09 | 44.83 | 13,169,414 | +0.75(+1.69%) |
Apr 01, 2005 | 44.40 | 44.48 | 43.95 | 44.09 | 16,759,846 | -0.20(-0.46%) |
Mar 31, 2005 | 44.44 | 44.49 | 44.18 | 44.29 | 19,032,562 | -0.59(-1.31%) |
Mar 30, 2005 | 44.80 | 45.01 | 44.78 | 44.88 | 9,881,041 | +0.09(+0.19%) |
Mar 29, 2005 | 44.88 | 44.92 | 44.65 | 44.79 | 14,296,220 | -0.28(-0.63%) |
Mar 28, 2005 | 45.00 | 45.17 | 44.96 | 45.08 | 7,801,811 | +0.17(+0.38%) |
Mar 24, 2005 | 44.98 | 45.19 | 44.82 | 44.90 | 13,460,100 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.98 | 44.07 | 44.98 | 14,504,719 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.34 | 43.95 | 44.05 | 7,691,421 | -0.04(-0.09%) |
Mar 21, 2005 | 44.35 | 44.35 | 43.96 | 44.09 | 7,852,609 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.35 | 43.96 | 44.35 | 16,135,107 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.43 | 44.06 | 44.18 | 6,680,768 | -0.04(-0.09%) |
Mar 16, 2005 | 44.25 | 44.48 | 44.22 | 44.22 | 8,201,523 | -0.14(-0.31%) |
Mar 15, 2005 | 44.74 | 44.75 | 44.36 | 44.36 | 7,603,017 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.51 | 44.73 | 8,474,923 | +0.15(+0.33%) |
Mar 11, 2005 | 44.85 | 45.01 | 44.51 | 44.58 | 8,805,489 | -0.26(-0.59%) |
Mar 10, 2005 | 44.76 | 45.02 | 44.71 | 44.84 | 7,645,020 | +0.16(+0.35%) |
Mar 09, 2005 | 44.91 | 44.92 | 44.65 | 44.69 | 9,667,538 | -0.28(-0.63%) |
Mar 08, 2005 | 44.88 | 45.11 | 44.84 | 44.97 | 12,945,297 | -0.16(-0.37%) |
Mar 07, 2005 | 44.78 | 45.29 | 44.75 | 45.13 | 14,237,840 | +0.46(+1.03%) |
Mar 04, 2005 | 44.31 | 44.68 | 44.19 | 44.67 | 12,594,867 | +0.65(+1.48%) |
Mar 03, 2005 | 44.25 | 44.25 | 43.86 | 44.02 | 8,782,592 | -0.14(-0.31%) |
Mar 02, 2005 | 43.89 | 44.28 | 43.60 | 44.16 | 10,602,221 | +0.20(+0.47%) |
Mar 01, 2005 | 43.84 | 44.18 | 43.80 | 43.95 | 12,839,607 | +0.69(+1.60%) |
Feb 28, 2005 | 43.57 | 43.68 | 43.26 | 43.26 | 10,362,333 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.72 | 43.43 | 43.67 | 9,789,757 | +0.22(+0.50%) |
Feb 24, 2005 | 43.10 | 43.49 | 42.92 | 43.45 | 7,304,295 | +0.32(+0.73%) |
Feb 23, 2005 | 43.13 | 43.23 | 43.00 | 43.14 | 7,472,913 | +0.22(+0.52%) |
Feb 22, 2005 | 42.90 | 43.44 | 42.90 | 42.91 | 12,585,465 | -0.24(-0.55%) |
Feb 18, 2005 | 43.16 | 43.26 | 43.00 | 43.15 | 9,378,975 | +0.05(+0.12%) |
Feb 17, 2005 | 43.33 | 43.33 | 43.09 | 43.10 | 8,118,882 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.44 | 43.14 | 43.35 | 6,986,618 | -0.11(-0.26%) |
Feb 15, 2005 | 43.41 | 43.53 | 43.22 | 43.47 | 6,348,079 | -0.06(-0.14%) |
Feb 14, 2005 | 43.93 | 43.93 | 43.39 | 43.53 | 7,911,747 | -0.40(-0.90%) |
Feb 11, 2005 | 43.52 | 44.11 | 43.46 | 43.92 | 9,984,305 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.67 | 43.44 | 43.61 | 6,069,828 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.51 | 43.65 | 6,868,797 | -0.09(-0.21%) |
Feb 08, 2005 | 43.83 | 43.95 | 43.62 | 43.74 | 9,674,210 | -0.08(-0.18%) |
Feb 07, 2005 | 43.69 | 43.86 | 43.44 | 43.82 | 7,418,173 | +0.14(+0.32%) |
Feb 04, 2005 | 43.18 | 43.68 | 43.17 | 43.68 | 7,356,306 | +0.39(+0.90%) |
Feb 03, 2005 | 43.38 | 43.53 | 43.18 | 43.29 | 7,615,603 | -0.23(-0.53%) |
Feb 02, 2005 | 43.00 | 43.56 | 42.98 | 43.53 | 10,717,616 | +0.38(+0.89%) |
Feb 01, 2005 | 42.61 | 43.14 | 42.55 | 43.14 | 11,130,520 | +0.47(+1.11%) |
Jan 31, 2005 | 42.82 | 42.84 | 42.44 | 42.67 | 9,354,259 | +0.05(+0.12%) |
Jan 28, 2005 | 42.46 | 42.74 | 42.38 | 42.62 | 10,567,042 | +0.26(+0.62%) |
Jan 27, 2005 | 42.45 | 42.64 | 42.33 | 42.35 | 9,644,186 | -0.28(-0.67%) |
Jan 26, 2005 | 41.71 | 42.85 | 41.38 | 42.64 | 19,381,780 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.11 | 40.82 | 42.02 | 16,941,202 | +1.47(+3.63%) |
Jan 24, 2005 | 40.79 | 40.84 | 40.36 | 40.55 | 9,005,042 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.28 | 40.79 | 40.79 | 9,744,569 | -0.42(-1.02%) |
Jan 20, 2005 | 41.43 | 41.51 | 41.15 | 41.21 | 7,998,180 | -0.22(-0.53%) |
Jan 19, 2005 | 41.57 | 41.73 | 41.32 | 41.43 | 7,122,483 | -0.14(-0.33%) |
Jan 18, 2005 | 41.04 | 41.59 | 41.04 | 41.57 | 9,284,506 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.35 | 10,341,862 | +0.48(+1.18%) |
Jan 13, 2005 | 41.65 | 41.74 | 40.81 | 40.87 | 13,669,509 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.82 | 41.26 | 41.76 | 9,240,380 | +0.29(+0.70%) |
Jan 11, 2005 | 41.45 | 41.61 | 41.30 | 41.47 | 7,399,825 | -0.15(-0.35%) |
Jan 10, 2005 | 41.37 | 41.69 | 41.28 | 41.61 | 8,217,597 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.55 | 41.26 | 41.29 | 7,639,106 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.61 | 41.34 | 41.44 | 8,002,577 | +0.12(+0.29%) |
Jan 05, 2005 | 41.46 | 41.61 | 41.28 | 41.32 | 10,444,823 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.71 | 41.30 | 41.35 | 10,598,733 | -0.13(-0.32%) |
Jan 03, 2005 | 41.78 | 41.91 | 41.34 | 41.48 | 11,917,813 | -0.34(-0.82%) |
Dec 31, 2004 | 42.01 | 42.04 | 41.76 | 41.82 | 4,472,648 | -0.09(-0.20%) |
Dec 30, 2004 | 42.01 | 42.10 | 41.88 | 41.91 | 4,862,655 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.01 | 41.78 | 41.90 | 6,949,618 | -0.15(-0.36%) |
Dec 28, 2004 | 42.05 | 42.14 | 41.94 | 42.05 | 6,200,386 | +0.15(+0.36%) |
Dec 27, 2004 | 42.06 | 42.19 | 41.90 | 41.90 | 7,093,066 | -0.05(-0.11%) |
Dec 23, 2004 | 41.58 | 42.05 | 41.58 | 41.94 | 8,419,879 | +0.20(+0.47%) |
Dec 22, 2004 | 41.09 | 41.82 | 41.09 | 41.74 | 10,126,236 | +0.23(+0.56%) |
Dec 21, 2004 | 41.60 | 41.61 | 41.30 | 41.51 | 13,824,784 | -0.08(-0.19%) |
Dec 20, 2004 | 41.93 | 42.14 | 41.49 | 41.59 | 13,110,580 | -0.34(-0.80%) |
Dec 17, 2004 | 41.52 | 42.37 | 41.51 | 41.93 | 27,304,748 | +0.09(+0.20%) |
Dec 16, 2004 | 40.76 | 42.36 | 40.59 | 41.84 | 43,528,412 | +1.68(+4.19%) |
Dec 15, 2004 | 40.26 | 40.48 | 39.98 | 40.16 | 11,113,385 | -0.35(-0.86%) |
Dec 14, 2004 | 39.90 | 40.60 | 39.79 | 40.51 | 10,701,997 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.11 | 39.30 | 39.99 | 13,163,501 | +0.26(+0.65%) |
Dec 10, 2004 | 40.55 | 41.28 | 39.73 | 39.73 | 13,242,200 | -0.70(-1.73%) |
Dec 09, 2004 | 40.33 | 40.56 | 40.06 | 40.43 | 11,431,972 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.10 | 40.33 | 9,084,044 | +0.49(+1.22%) |
Dec 07, 2004 | 40.26 | 40.85 | 39.80 | 39.84 | 17,265,096 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.88 | 40.66 | 40.78 | 5,109,215 | -0.05(-0.13%) |
Dec 03, 2004 | 40.72 | 41.09 | 40.56 | 40.83 | 9,179,574 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.89 | 40.16 | 40.72 | 9,351,378 | +0.37(+0.92%) |
Dec 01, 2004 | 39.79 | 40.42 | 39.71 | 40.35 | 8,236,096 | +0.57(+1.44%) |
Nov 30, 2004 | 39.63 | 40.06 | 39.57 | 39.78 | 12,954,547 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.17 | 39.50 | 39.70 | 7,614,845 | -0.16(-0.41%) |
Nov 26, 2004 | 39.77 | 40.09 | 39.76 | 39.87 | 2,536,714 | -0.04(-0.10%) |
Nov 24, 2004 | 40.01 | 40.16 | 39.83 | 39.90 | 6,067,402 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.16 | 39.75 | 39.94 | 8,151,938 | -0.20(-0.49%) |
Nov 22, 2004 | 39.93 | 40.27 | 39.93 | 40.14 | 7,206,186 | +0.22(+0.55%) |
Nov 19, 2004 | 40.24 | 40.29 | 39.83 | 39.92 | 7,906,137 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.47 | 40.13 | 40.31 | 7,076,386 | +0.15(+0.36%) |
Nov 17, 2004 | 40.16 | 40.52 | 40.06 | 40.16 | 9,499,829 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.49 | 40.23 | 40.25 | 5,995,223 | -0.09(-0.21%) |
Nov 15, 2004 | 40.23 | 40.55 | 39.91 | 40.33 | 8,076,879 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.23 | 39.86 | 40.23 | 9,280,564 | +0.26(+0.66%) |
Nov 11, 2004 | 39.57 | 40.13 | 39.48 | 39.96 | 8,533,303 | +0.32(+0.80%) |
Nov 10, 2004 | 39.55 | 39.99 | 39.49 | 39.65 | 9,760,339 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.72 | 39.26 | 39.46 | 7,728,268 | -0.01(-0.02%) |
Nov 08, 2004 | 39.11 | 39.74 | 39.07 | 39.46 | 10,273,323 | +0.44(+1.12%) |
Nov 05, 2004 | 39.01 | 39.40 | 38.91 | 39.03 | 9,805,072 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.24 | 38.79 | 39.05 | 13,832,063 | -0.15(-0.39%) |
Nov 03, 2004 | 39.06 | 39.56 | 39.03 | 39.21 | 14,217,066 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.91 | 38.12 | 38.28 | 11,287,463 | -0.26(-0.68%) |