Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.20 | 41.30 | 40.70 | 40.72 | 11,666,273 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.85 | 40.88 | 13,067,305 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.01 | 41.14 | 19,258,510 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.98 | 7,725,698 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.77 | 40.42 | 40.66 | 11,650,348 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.75 | 40.32 | 40.62 | 16,114,756 | -0.25(-0.61%) |
Nov 21, 2005 | 41.24 | 41.24 | 40.68 | 40.87 | 16,635,555 | -0.37(-0.90%) |
Nov 18, 2005 | 41.76 | 42.05 | 41.11 | 41.24 | 17,737,970 | -0.52(-1.25%) |
Nov 17, 2005 | 41.95 | 41.98 | 41.59 | 41.76 | 16,070,319 | +0.06(+0.14%) |
Nov 16, 2005 | 42.05 | 42.05 | 41.31 | 41.71 | 23,004,960 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.87 | 40.78 | 41.43 | 57,007,072 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.30 | 39.85 | 39.90 | 13,500,597 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.48 | 40.17 | 40.17 | 8,951,412 | -0.32(-0.80%) |
Nov 10, 2005 | 40.23 | 40.62 | 39.95 | 40.49 | 9,293,860 | +0.26(+0.64%) |
Nov 09, 2005 | 40.17 | 40.49 | 39.95 | 40.23 | 10,707,783 | +0.16(+0.41%) |
Nov 08, 2005 | 40.19 | 40.35 | 39.98 | 40.07 | 11,213,417 | -0.44(-1.07%) |
Nov 07, 2005 | 39.89 | 40.60 | 39.69 | 40.51 | 14,807,449 | +0.36(+0.90%) |
Nov 04, 2005 | 40.35 | 40.44 | 39.56 | 40.14 | 23,110,516 | -0.21(-0.52%) |
Nov 03, 2005 | 40.42 | 40.58 | 40.20 | 40.35 | 25,743,024 | -0.07(-0.16%) |
Nov 02, 2005 | 40.79 | 41.34 | 40.25 | 40.42 | 23,852,132 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.37 | 40.75 | 40.82 | 15,008,550 | -0.47(-1.15%) |
Oct 31, 2005 | 41.48 | 41.54 | 41.24 | 41.29 | 15,045,555 | -0.22(-0.52%) |
Oct 28, 2005 | 40.91 | 41.53 | 40.70 | 41.51 | 14,024,126 | +1.00(+2.46%) |
Oct 27, 2005 | 41.21 | 41.22 | 40.25 | 40.51 | 21,381,746 | -0.90(-2.18%) |
Oct 26, 2005 | 41.67 | 41.92 | 41.26 | 41.42 | 13,855,026 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.71 | 41.92 | 10,776,485 | -0.34(-0.81%) |
Oct 24, 2005 | 42.33 | 42.53 | 41.84 | 42.27 | 13,264,766 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.52 | 42.12 | 42.25 | 21,062,350 | -0.07(-0.16%) |
Oct 20, 2005 | 42.46 | 42.59 | 42.13 | 42.31 | 13,075,343 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.43 | 41.34 | 42.41 | 20,828,036 | +0.89(+2.14%) |
Oct 18, 2005 | 41.94 | 42.20 | 41.32 | 41.52 | 30,007,394 | -0.02(-0.05%) |
Oct 17, 2005 | 41.97 | 41.97 | 41.32 | 41.54 | 14,067,956 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.82 | 42.00 | 20,199,256 | -0.21(-0.50%) |
Oct 13, 2005 | 40.75 | 42.60 | 40.73 | 42.21 | 29,995,412 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.75 | 12,203,300 | +0.34(+0.83%) |
Oct 11, 2005 | 40.53 | 40.67 | 40.27 | 40.41 | 11,839,620 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 40.99 | 39.91 | 40.53 | 11,636,244 | +0.09(+0.21%) |
Oct 07, 2005 | 40.75 | 40.75 | 40.30 | 40.45 | 17,721,438 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.27 | 40.34 | 40.60 | 19,251,988 | -0.45(-1.09%) |
Oct 05, 2005 | 41.57 | 41.67 | 41.05 | 41.05 | 7,966,078 | -0.53(-1.27%) |
Oct 04, 2005 | 41.55 | 41.73 | 41.18 | 41.57 | 9,295,376 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.26 | 10,353,203 | -0.46(-1.11%) |
Sep 30, 2005 | 42.13 | 42.16 | 41.54 | 41.73 | 8,563,466 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.10 | 41.47 | 42.03 | 9,532,269 | +0.36(+0.85%) |
Sep 28, 2005 | 41.72 | 41.94 | 41.61 | 41.68 | 8,452,300 | -0.16(-0.38%) |
Sep 27, 2005 | 42.13 | 42.17 | 41.63 | 41.84 | 9,469,633 | -0.28(-0.66%) |
Sep 26, 2005 | 42.35 | 42.50 | 42.04 | 42.11 | 9,072,133 | -0.08(-0.19%) |
Sep 23, 2005 | 42.19 | 42.80 | 42.13 | 42.19 | 11,851,449 | -0.45(-1.07%) |
Sep 22, 2005 | 42.50 | 43.08 | 42.47 | 42.65 | 10,978,647 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.06 | 42.14 | 42.66 | 10,879,159 | +0.20(+0.47%) |
Sep 20, 2005 | 42.68 | 42.73 | 42.40 | 42.46 | 8,039,482 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 42.99 | 42.53 | 42.63 | 10,946,041 | -0.35(-0.81%) |
Sep 16, 2005 | 42.58 | 43.00 | 42.43 | 42.98 | 19,708,636 | +0.53(+1.26%) |
Sep 15, 2005 | 42.45 | 42.52 | 42.31 | 42.44 | 6,030,294 | +0.05(+0.11%) |
Sep 14, 2005 | 42.51 | 42.67 | 42.23 | 42.40 | 11,003,975 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.66 | 42.20 | 42.23 | 10,115,855 | -0.42(-0.97%) |
Sep 12, 2005 | 42.68 | 42.83 | 42.55 | 42.65 | 8,983,564 | -0.03(-0.08%) |
Sep 09, 2005 | 42.43 | 42.85 | 42.27 | 42.68 | 7,771,499 | +0.42(+0.98%) |
Sep 08, 2005 | 42.86 | 42.86 | 42.17 | 42.27 | 9,804,801 | -0.46(-1.08%) |
Sep 07, 2005 | 42.20 | 42.79 | 42.16 | 42.73 | 11,855,847 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.21 | 41.68 | 42.06 | 11,182,933 | +0.59(+1.42%) |
Sep 02, 2005 | 41.77 | 41.92 | 41.44 | 41.47 | 6,253,992 | -0.15(-0.36%) |
Sep 01, 2005 | 41.66 | 42.02 | 41.47 | 41.63 | 9,318,580 | -0.17(-0.41%) |
Aug 31, 2005 | 41.54 | 41.87 | 40.92 | 41.80 | 11,604,092 | +0.26(+0.62%) |
Aug 30, 2005 | 41.32 | 41.58 | 41.11 | 41.54 | 10,291,932 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.62 | 40.65 | 41.55 | 9,497,994 | +0.71(+1.73%) |
Aug 26, 2005 | 40.84 | 41.15 | 40.84 | 40.84 | 7,868,713 | -0.39(-0.94%) |
Aug 25, 2005 | 41.24 | 41.67 | 41.18 | 41.23 | 9,315,699 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.50 | 40.97 | 41.05 | 12,018,427 | -0.34(-0.81%) |
Aug 23, 2005 | 41.88 | 41.92 | 41.16 | 41.38 | 13,511,365 | -0.49(-1.17%) |
Aug 22, 2005 | 42.20 | 42.24 | 41.75 | 41.87 | 8,160,658 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.30 | 41.91 | 41.92 | 9,283,698 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.49 | 41.75 | 42.36 | 14,105,416 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.05 | 41.65 | 41.87 | 8,460,338 | +0.32(+0.78%) |
Aug 16, 2005 | 41.75 | 41.79 | 41.43 | 41.55 | 8,257,113 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.93 | 41.55 | 41.77 | 8,193,568 | -0.14(-0.33%) |
Aug 12, 2005 | 42.22 | 42.31 | 41.85 | 41.91 | 7,359,440 | -0.49(-1.17%) |
Aug 11, 2005 | 42.10 | 42.53 | 42.03 | 42.40 | 7,110,263 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.63 | 42.03 | 42.10 | 8,115,615 | -0.11(-0.27%) |
Aug 09, 2005 | 41.95 | 42.21 | 41.84 | 42.21 | 6,978,167 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 41.99 | 41.69 | 41.83 | 6,069,422 | -0.07(-0.16%) |
Aug 05, 2005 | 42.21 | 42.25 | 41.90 | 41.90 | 7,612,408 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.28 | 42.30 | 6,141,157 | -0.47(-1.11%) |
Aug 03, 2005 | 42.45 | 42.87 | 42.40 | 42.77 | 7,721,148 | +0.16(+0.37%) |
Aug 02, 2005 | 42.62 | 42.67 | 42.31 | 42.62 | 8,424,394 | +0.09(+0.20%) |
Aug 01, 2005 | 42.36 | 43.09 | 42.36 | 42.53 | 11,145,018 | +0.36(+0.84%) |
Jul 29, 2005 | 42.65 | 42.71 | 42.16 | 42.17 | 9,316,760 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.75 | 42.28 | 42.68 | 9,693,483 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.55 | 42.56 | 16,363,326 | +1.23(+2.98%) |
Jul 26, 2005 | 41.43 | 41.78 | 41.32 | 41.32 | 20,139,502 | -0.44(-1.06%) |
Jul 25, 2005 | 42.36 | 42.39 | 41.74 | 41.76 | 10,224,747 | -0.65(-1.52%) |
Jul 22, 2005 | 42.46 | 42.46 | 42.20 | 42.41 | 8,195,691 | +0.22(+0.53%) |
Jul 21, 2005 | 42.77 | 42.77 | 42.19 | 42.19 | 14,938,635 | -0.65(-1.51%) |
Jul 20, 2005 | 42.77 | 42.83 | 42.43 | 42.83 | 11,090,269 | -0.04(-0.09%) |
Jul 19, 2005 | 42.56 | 42.90 | 42.53 | 42.87 | 16,787,822 | +0.28(+0.65%) |
Jul 18, 2005 | 42.76 | 42.91 | 42.50 | 42.60 | 9,002,370 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.88 | 9,810,564 | +0.28(+0.67%) |
Jul 14, 2005 | 42.66 | 42.78 | 42.41 | 42.60 | 9,890,337 | +0.12(+0.28%) |
Jul 13, 2005 | 42.61 | 42.79 | 42.43 | 42.48 | 10,327,724 | -0.24(-0.56%) |
Jul 12, 2005 | 42.72 | 42.86 | 42.60 | 42.71 | 7,797,736 | -0.01(-0.02%) |
Jul 11, 2005 | 42.38 | 42.74 | 42.27 | 42.72 | 9,901,105 | +0.34(+0.79%) |
Jul 08, 2005 | 42.13 | 42.40 | 41.89 | 42.38 | 12,354,050 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.88 | 42.15 | 12,615,511 | -0.15(-0.36%) |
Jul 06, 2005 | 42.79 | 42.81 | 42.30 | 42.30 | 10,103,874 | -0.46(-1.08%) |
Jul 05, 2005 | 42.46 | 43.02 | 42.45 | 42.76 | 9,755,815 | -0.07(-0.15%) |
Jul 01, 2005 | 42.74 | 43.14 | 42.74 | 42.83 | 10,190,017 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.60 | 42.86 | 14,171,540 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.51 | 43.12 | 43.32 | 12,059,223 | -0.24(-0.56%) |
Jun 28, 2005 | 42.48 | 43.58 | 42.48 | 43.56 | 9,208,324 | +0.28(+0.64%) |
Jun 27, 2005 | 43.20 | 43.46 | 43.18 | 43.29 | 10,464,824 | +0.05(+0.11%) |
Jun 24, 2005 | 43.32 | 43.71 | 42.86 | 43.24 | 27,783,910 | +0.15(+0.35%) |
Jun 23, 2005 | 43.44 | 43.58 | 42.98 | 43.09 | 13,539,422 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.96 | 43.50 | 43.52 | 13,456,919 | -0.35(-0.80%) |
Jun 21, 2005 | 43.75 | 43.98 | 43.65 | 43.87 | 13,147,230 | -0.01(-0.03%) |
Jun 20, 2005 | 43.77 | 44.05 | 43.65 | 43.88 | 12,435,339 | -0.01(-0.02%) |
Jun 17, 2005 | 43.13 | 44.01 | 43.13 | 43.89 | 21,047,034 | +0.17(+0.39%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.59 | 43.72 | 6,725,805 | -0.03(-0.08%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.54 | 43.75 | 7,060,215 | -0.15(-0.35%) |
Jun 14, 2005 | 43.79 | 44.05 | 43.76 | 43.90 | 6,038,635 | +0.07(+0.17%) |
Jun 13, 2005 | 43.68 | 44.14 | 43.67 | 43.83 | 8,209,947 | -0.01(-0.02%) |
Jun 10, 2005 | 43.85 | 43.99 | 43.34 | 43.84 | 7,959,709 | -0.16(-0.37%) |
Jun 09, 2005 | 43.73 | 44.09 | 43.62 | 44.00 | 7,930,135 | +0.24(+0.56%) |
Jun 08, 2005 | 44.08 | 44.08 | 43.68 | 43.76 | 8,032,354 | -0.12(-0.27%) |
Jun 07, 2005 | 44.00 | 44.14 | 43.85 | 43.87 | 8,372,678 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 43.99 | 43.72 | 43.77 | 10,679,423 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.14 | 43.76 | 43.81 | 9,897,314 | -0.37(-0.84%) |
Jun 02, 2005 | 44.34 | 44.34 | 44.09 | 44.18 | 10,254,624 | -0.20(-0.46%) |
Jun 01, 2005 | 44.24 | 44.58 | 44.21 | 44.38 | 7,531,725 | +0.14(+0.31%) |
May 31, 2005 | 44.63 | 44.63 | 44.24 | 44.24 | 9,703,644 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.46 | 44.46 | 6,688,042 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.42 | 44.45 | 7,631,972 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.64 | 44.31 | 44.49 | 7,167,287 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.63 | 44.35 | 44.57 | 12,668,592 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.56 | 44.20 | 44.35 | 8,913,042 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.31 | 9,389,405 | -0.14(-0.31%) |
May 19, 2005 | 44.54 | 44.66 | 44.36 | 44.45 | 12,336,609 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.89 | 44.49 | 44.57 | 12,883,645 | -0.20(-0.46%) |
May 17, 2005 | 44.39 | 44.80 | 44.22 | 44.78 | 8,029,472 | +0.18(+0.40%) |
May 16, 2005 | 44.25 | 44.60 | 44.24 | 44.60 | 5,980,701 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.43 | 44.02 | 44.24 | 9,030,882 | -0.36(-0.81%) |
May 12, 2005 | 44.89 | 44.93 | 44.34 | 44.61 | 7,348,368 | -0.20(-0.44%) |
May 11, 2005 | 44.72 | 44.91 | 44.34 | 44.80 | 7,537,033 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.48 | 44.66 | 10,419,933 | -0.29(-0.65%) |
May 09, 2005 | 44.90 | 45.03 | 44.69 | 44.95 | 10,261,449 | -0.03(-0.06%) |
May 06, 2005 | 45.41 | 45.41 | 44.94 | 44.98 | 7,175,021 | -0.20(-0.44%) |
May 05, 2005 | 45.00 | 45.23 | 44.77 | 45.17 | 9,523,624 | +0.19(+0.43%) |
May 04, 2005 | 44.94 | 45.00 | 44.61 | 44.98 | 12,799,626 | -0.34(-0.74%) |
May 03, 2005 | 45.38 | 45.38 | 45.05 | 45.32 | 8,669,325 | -0.03(-0.07%) |
May 02, 2005 | 45.29 | 45.38 | 45.07 | 45.35 | 6,614,184 | +0.10(+0.22%) |
Apr 29, 2005 | 44.72 | 45.25 | 44.70 | 45.25 | 9,919,911 | +0.64(+1.43%) |
Apr 28, 2005 | 44.90 | 45.06 | 44.59 | 44.61 | 9,715,777 | -0.44(-0.98%) |
Apr 27, 2005 | 44.73 | 45.10 | 44.63 | 45.05 | 9,048,626 | +0.20(+0.46%) |
Apr 26, 2005 | 45.10 | 45.29 | 44.84 | 44.85 | 8,897,724 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.19 | 9,071,526 | +0.03(+0.07%) |
Apr 22, 2005 | 45.05 | 45.35 | 44.83 | 45.16 | 10,649,394 | +0.13(+0.29%) |
Apr 21, 2005 | 45.05 | 45.15 | 44.73 | 45.03 | 11,672,036 | +0.13(+0.28%) |
Apr 20, 2005 | 45.53 | 45.60 | 44.74 | 44.90 | 11,954,426 | -0.63(-1.38%) |
Apr 19, 2005 | 46.07 | 46.12 | 45.11 | 45.53 | 14,170,630 | +0.01(+0.01%) |
Apr 18, 2005 | 45.69 | 45.70 | 45.15 | 45.52 | 13,899,462 | -0.24(-0.52%) |
Apr 15, 2005 | 46.08 | 46.15 | 45.69 | 45.76 | 19,701,660 | +0.10(+0.22%) |
Apr 14, 2005 | 45.23 | 45.67 | 44.99 | 45.66 | 12,238,333 | +0.44(+0.96%) |
Apr 13, 2005 | 45.13 | 45.49 | 45.13 | 45.23 | 10,826,078 | -0.03(-0.07%) |
Apr 12, 2005 | 45.02 | 45.31 | 44.74 | 45.26 | 14,825,345 | -0.16(-0.36%) |
Apr 11, 2005 | 45.36 | 45.67 | 45.30 | 45.42 | 6,748,099 | +0.16(+0.36%) |
Apr 08, 2005 | 45.80 | 45.81 | 45.26 | 45.26 | 7,314,245 | -0.40(-0.87%) |
Apr 07, 2005 | 45.23 | 45.66 | 45.15 | 45.65 | 7,545,526 | +0.28(+0.62%) |
Apr 06, 2005 | 45.57 | 45.63 | 45.27 | 45.37 | 8,629,135 | -0.13(-0.29%) |
Apr 05, 2005 | 44.82 | 45.53 | 44.69 | 45.50 | 13,822,722 | +0.68(+1.52%) |
Apr 04, 2005 | 44.14 | 44.90 | 44.08 | 44.82 | 13,171,495 | +0.75(+1.69%) |
Apr 01, 2005 | 44.39 | 44.47 | 43.95 | 44.08 | 16,762,494 | -0.20(-0.46%) |
Mar 31, 2005 | 44.43 | 44.48 | 44.18 | 44.28 | 19,035,570 | -0.59(-1.31%) |
Mar 30, 2005 | 44.79 | 45.00 | 44.77 | 44.87 | 9,882,603 | +0.09(+0.19%) |
Mar 29, 2005 | 44.87 | 44.92 | 44.64 | 44.78 | 14,298,479 | -0.28(-0.63%) |
Mar 28, 2005 | 44.99 | 45.17 | 44.95 | 45.07 | 7,803,044 | +0.17(+0.38%) |
Mar 24, 2005 | 44.97 | 45.18 | 44.81 | 44.90 | 13,462,227 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.97 | 44.06 | 44.97 | 14,507,011 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.33 | 43.95 | 44.04 | 7,692,636 | -0.04(-0.09%) |
Mar 21, 2005 | 44.34 | 44.34 | 43.95 | 44.08 | 7,853,850 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.34 | 43.95 | 44.34 | 16,137,656 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.42 | 44.05 | 44.17 | 6,681,824 | -0.04(-0.09%) |
Mar 16, 2005 | 44.24 | 44.47 | 44.21 | 44.21 | 8,202,819 | -0.14(-0.31%) |
Mar 15, 2005 | 44.73 | 44.74 | 44.35 | 44.35 | 7,604,218 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.50 | 44.72 | 8,476,262 | +0.14(+0.33%) |
Mar 11, 2005 | 44.84 | 45.00 | 44.50 | 44.57 | 8,806,880 | -0.26(-0.59%) |
Mar 10, 2005 | 44.75 | 45.02 | 44.71 | 44.84 | 7,646,228 | +0.16(+0.35%) |
Mar 09, 2005 | 44.90 | 44.91 | 44.64 | 44.68 | 9,669,066 | -0.28(-0.63%) |
Mar 08, 2005 | 44.87 | 45.10 | 44.84 | 44.96 | 12,947,342 | -0.16(-0.37%) |
Mar 07, 2005 | 44.77 | 45.29 | 44.74 | 45.13 | 14,240,090 | +0.46(+1.03%) |
Mar 04, 2005 | 44.30 | 44.67 | 44.18 | 44.67 | 12,596,857 | +0.65(+1.48%) |
Mar 03, 2005 | 44.24 | 44.24 | 43.85 | 44.01 | 8,783,980 | -0.14(-0.31%) |
Mar 02, 2005 | 43.88 | 44.28 | 43.60 | 44.15 | 10,603,896 | +0.20(+0.47%) |
Mar 01, 2005 | 43.83 | 44.17 | 43.79 | 43.95 | 12,841,636 | +0.69(+1.60%) |
Feb 28, 2005 | 43.56 | 43.68 | 43.25 | 43.25 | 10,363,971 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.71 | 43.42 | 43.66 | 9,791,303 | +0.22(+0.50%) |
Feb 24, 2005 | 43.09 | 43.49 | 42.91 | 43.45 | 7,305,449 | +0.32(+0.73%) |
Feb 23, 2005 | 43.12 | 43.22 | 43.00 | 43.13 | 7,474,094 | +0.22(+0.52%) |
Feb 22, 2005 | 42.89 | 43.43 | 42.89 | 42.91 | 12,587,454 | -0.24(-0.55%) |
Feb 18, 2005 | 43.15 | 43.25 | 43.00 | 43.14 | 9,380,457 | +0.05(+0.12%) |
Feb 17, 2005 | 43.32 | 43.32 | 43.08 | 43.09 | 8,120,165 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.43 | 43.14 | 43.35 | 6,987,722 | -0.11(-0.26%) |
Feb 15, 2005 | 43.40 | 43.53 | 43.22 | 43.46 | 6,349,082 | -0.06(-0.14%) |
Feb 14, 2005 | 43.92 | 43.92 | 43.39 | 43.52 | 7,912,998 | -0.40(-0.90%) |
Feb 11, 2005 | 43.51 | 44.11 | 43.45 | 43.91 | 9,985,883 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.66 | 43.43 | 43.60 | 6,070,787 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.50 | 43.64 | 6,869,882 | -0.09(-0.21%) |
Feb 08, 2005 | 43.82 | 43.94 | 43.61 | 43.74 | 9,675,739 | -0.08(-0.18%) |
Feb 07, 2005 | 43.68 | 43.85 | 43.43 | 43.82 | 7,419,345 | +0.14(+0.32%) |
Feb 04, 2005 | 43.17 | 43.68 | 43.16 | 43.68 | 7,357,468 | +0.39(+0.90%) |
Feb 03, 2005 | 43.37 | 43.52 | 43.17 | 43.29 | 7,616,806 | -0.23(-0.53%) |
Feb 02, 2005 | 42.99 | 43.55 | 42.98 | 43.52 | 10,719,309 | +0.38(+0.89%) |
Feb 01, 2005 | 42.60 | 43.14 | 42.54 | 43.14 | 11,132,279 | +0.47(+1.11%) |
Jan 31, 2005 | 42.81 | 42.83 | 42.43 | 42.66 | 9,355,737 | +0.05(+0.12%) |
Jan 28, 2005 | 42.45 | 42.73 | 42.37 | 42.61 | 10,568,711 | +0.26(+0.62%) |
Jan 27, 2005 | 42.44 | 42.63 | 42.33 | 42.34 | 9,645,710 | -0.28(-0.67%) |
Jan 26, 2005 | 41.70 | 42.85 | 41.37 | 42.63 | 19,384,842 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.10 | 40.82 | 42.02 | 16,943,880 | +1.47(+3.63%) |
Jan 24, 2005 | 40.78 | 40.83 | 40.35 | 40.54 | 9,006,464 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.27 | 40.78 | 40.78 | 9,746,109 | -0.42(-1.02%) |
Jan 20, 2005 | 41.42 | 41.50 | 41.14 | 41.20 | 7,999,444 | -0.22(-0.53%) |
Jan 19, 2005 | 41.56 | 41.73 | 41.31 | 41.42 | 7,123,609 | -0.14(-0.33%) |
Jan 18, 2005 | 41.03 | 41.58 | 41.03 | 41.56 | 9,285,973 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.34 | 10,343,497 | +0.48(+1.18%) |
Jan 13, 2005 | 41.64 | 41.73 | 40.80 | 40.86 | 13,671,669 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.81 | 41.26 | 41.75 | 9,241,840 | +0.29(+0.70%) |
Jan 11, 2005 | 41.44 | 41.61 | 41.30 | 41.46 | 7,400,994 | -0.15(-0.35%) |
Jan 10, 2005 | 41.36 | 41.69 | 41.28 | 41.61 | 8,218,895 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.54 | 41.26 | 41.28 | 7,640,313 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.60 | 41.34 | 41.43 | 8,003,842 | +0.12(+0.29%) |
Jan 05, 2005 | 41.45 | 41.60 | 41.27 | 41.32 | 10,446,473 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.70 | 41.29 | 41.34 | 10,600,408 | -0.13(-0.32%) |
Jan 03, 2005 | 41.77 | 41.90 | 41.34 | 41.47 | 11,919,696 | -0.34(-0.82%) |
Dec 31, 2004 | 42.00 | 42.03 | 41.76 | 41.82 | 4,473,355 | -0.09(-0.20%) |
Dec 30, 2004 | 42.00 | 42.09 | 41.87 | 41.90 | 4,863,424 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.00 | 41.77 | 41.89 | 6,950,717 | -0.15(-0.36%) |
Dec 28, 2004 | 42.04 | 42.13 | 41.94 | 42.04 | 6,201,366 | +0.15(+0.36%) |
Dec 27, 2004 | 42.05 | 42.19 | 41.89 | 41.89 | 7,094,187 | -0.05(-0.11%) |
Dec 23, 2004 | 41.57 | 42.04 | 41.57 | 41.94 | 8,421,210 | +0.20(+0.47%) |
Dec 22, 2004 | 41.08 | 41.81 | 41.08 | 41.74 | 10,127,836 | +0.23(+0.56%) |
Dec 21, 2004 | 41.59 | 41.61 | 41.29 | 41.51 | 13,826,969 | -0.08(-0.19%) |
Dec 20, 2004 | 41.92 | 42.13 | 41.49 | 41.59 | 13,112,651 | -0.34(-0.80%) |
Dec 17, 2004 | 41.51 | 42.36 | 41.51 | 41.92 | 27,309,064 | +0.09(+0.20%) |
Dec 16, 2004 | 40.75 | 42.36 | 40.58 | 41.84 | 43,535,288 | +1.68(+4.19%) |
Dec 15, 2004 | 40.25 | 40.47 | 39.97 | 40.16 | 11,115,141 | -0.35(-0.86%) |
Dec 14, 2004 | 39.89 | 40.60 | 39.78 | 40.51 | 10,703,688 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.10 | 39.30 | 39.98 | 13,165,581 | +0.26(+0.65%) |
Dec 10, 2004 | 40.54 | 41.27 | 39.73 | 39.73 | 13,244,292 | -0.70(-1.73%) |
Dec 09, 2004 | 40.32 | 40.55 | 40.06 | 40.43 | 11,433,778 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.09 | 40.32 | 9,085,479 | +0.49(+1.22%) |
Dec 07, 2004 | 40.25 | 40.85 | 39.79 | 39.83 | 17,267,824 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.87 | 40.66 | 40.77 | 5,110,023 | -0.05(-0.13%) |
Dec 03, 2004 | 40.71 | 41.08 | 40.56 | 40.82 | 9,181,025 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.88 | 40.16 | 40.72 | 9,352,855 | +0.37(+0.92%) |