Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 52.24 | 53.22 | 51.93 | 53.22 | 30,974,808 | +1.16(+2.23%) |
Aug 30, 2005 | 52.09 | 52.21 | 51.75 | 52.06 | 27,426,910 | -0.23(-0.44%) |
Aug 29, 2005 | 51.54 | 52.29 | 51.35 | 52.29 | 29,035,022 | +0.70(+1.35%) |
Aug 26, 2005 | 52.44 | 52.45 | 51.54 | 51.59 | 24,310,076 | -0.86(-1.63%) |
Aug 25, 2005 | 52.26 | 52.54 | 52.14 | 52.45 | 17,390,684 | +0.29(+0.55%) |
Aug 24, 2005 | 52.18 | 52.82 | 51.92 | 52.16 | 35,944,040 | -0.21(-0.40%) |
Aug 23, 2005 | 52.40 | 52.50 | 51.88 | 52.37 | 25,860,430 | -0.01(-0.02%) |
Aug 22, 2005 | 52.18 | 52.42 | 51.89 | 52.38 | 27,720,328 | +0.30(+0.57%) |
Aug 19, 2005 | 52.03 | 52.12 | 51.76 | 52.08 | 25,645,024 | +0.27(+0.52%) |
Aug 18, 2005 | 51.81 | 52.11 | 51.57 | 51.81 | 29,242,928 | -0.17(-0.32%) |
Aug 17, 2005 | 51.99 | 52.46 | 51.86 | 51.98 | 26,464,144 | -0.06(-0.12%) |
Aug 16, 2005 | 52.85 | 52.86 | 52.04 | 52.04 | 23,477,330 | -0.93(-1.75%) |
Aug 15, 2005 | 52.51 | 53.18 | 52.19 | 52.97 | 29,617,482 | +0.56(+1.07%) |
Aug 12, 2005 | 52.82 | 52.85 | 52.10 | 52.41 | 31,908,570 | -0.64(-1.21%) |
Aug 11, 2005 | 52.45 | 53.11 | 52.43 | 53.05 | 29,456,334 | +0.46(+0.87%) |
Aug 10, 2005 | 52.82 | 53.27 | 51.89 | 52.59 | 34,557,208 | -0.07(-0.14%) |
Aug 09, 2005 | 52.70 | 52.85 | 52.35 | 52.66 | 26,521,902 | +0.08(+0.15%) |
Aug 08, 2005 | 52.93 | 53.09 | 52.41 | 52.58 | 25,362,732 | -0.18(-0.35%) |
Aug 05, 2005 | 53.40 | 53.45 | 52.52 | 52.77 | 41,550,864 | -0.74(-1.38%) |
Aug 04, 2005 | 54.04 | 54.33 | 53.42 | 53.50 | 24,391,338 | -0.91(-1.68%) |
Aug 03, 2005 | 54.51 | 54.64 | 54.29 | 54.42 | 21,350,266 | -0.27(-0.50%) |
Aug 02, 2005 | 54.42 | 54.81 | 54.39 | 54.69 | 20,658,414 | +0.41(+0.75%) |
Aug 01, 2005 | 54.34 | 54.59 | 54.17 | 54.28 | 28,411,556 | -0.02(-0.04%) |
Jul 29, 2005 | 54.39 | 54.60 | 53.94 | 54.30 | 31,024,314 | -0.06(-0.10%) |
Jul 28, 2005 | 53.89 | 54.39 | 53.61 | 54.36 | 26,775,314 | +0.55(+1.03%) |
Jul 27, 2005 | 53.79 | 53.85 | 53.15 | 53.81 | 32,684,684 | +0.15(+0.28%) |
Jul 26, 2005 | 53.52 | 53.89 | 53.26 | 53.66 | 27,803,216 | +0.16(+0.30%) |
Jul 25, 2005 | 53.83 | 54.14 | 53.28 | 53.50 | 28,242,906 | -0.35(-0.65%) |
Jul 22, 2005 | 53.15 | 53.93 | 53.04 | 53.85 | 34,982,024 | +0.82(+1.54%) |
Jul 21, 2005 | 53.95 | 53.95 | 52.97 | 53.03 | 52,440,092 | -0.84(-1.56%) |
Jul 20, 2005 | 52.99 | 54.03 | 52.94 | 53.87 | 29,873,396 | +0.65(+1.22%) |
Jul 19, 2005 | 52.70 | 53.31 | 52.59 | 53.22 | 17,576,962 | +0.74(+1.40%) |
Jul 18, 2005 | 52.72 | 52.86 | 52.29 | 52.49 | 18,460,592 | -0.30(-0.58%) |
Jul 15, 2005 | 52.75 | 52.95 | 52.33 | 52.79 | 19,620,762 | +0.05(+0.09%) |
Jul 14, 2005 | 53.51 | 53.65 | 52.62 | 52.74 | 32,568,292 | -0.38(-0.72%) |
Jul 13, 2005 | 53.31 | 53.45 | 52.91 | 53.13 | 21,230,874 | -0.12(-0.23%) |
Jul 12, 2005 | 53.34 | 53.70 | 53.06 | 53.25 | 30,334,214 | -0.17(-0.31%) |
Jul 11, 2005 | 52.80 | 53.58 | 52.78 | 53.42 | 44,621,816 | +0.65(+1.23%) |
Jul 08, 2005 | 51.70 | 52.81 | 51.63 | 52.77 | 31,213,968 | +1.11(+2.15%) |
Jul 07, 2005 | 50.94 | 51.74 | 50.77 | 51.66 | 41,836,532 | +0.14(+0.28%) |
Jul 06, 2005 | 52.00 | 52.10 | 51.50 | 51.51 | 26,371,506 | -0.47(-0.91%) |
Jul 05, 2005 | 51.11 | 52.03 | 51.00 | 51.98 | 33,353,408 | +0.81(+1.58%) |
Jul 01, 2005 | 50.83 | 51.23 | 50.74 | 51.18 | 18,740,508 | +0.22(+0.44%) |
Jun 30, 2005 | 51.25 | 51.42 | 50.71 | 50.95 | 35,467,344 | -0.11(-0.22%) |
Jun 29, 2005 | 51.08 | 51.24 | 50.90 | 51.06 | 21,421,402 | +0.40(+0.79%) |
Jun 28, 2005 | 50.21 | 51.08 | 50.17 | 50.66 | 25,726,410 | +0.78(+1.56%) |
Jun 27, 2005 | 49.82 | 50.06 | 49.67 | 49.89 | 26,254,238 | +0.13(+0.26%) |
Jun 24, 2005 | 50.34 | 50.41 | 49.65 | 49.76 | 31,463,130 | -0.54(-1.07%) |
Jun 23, 2005 | 51.12 | 51.28 | 50.30 | 50.30 | 24,568,364 | -0.90(-1.77%) |
Jun 22, 2005 | 51.17 | 51.37 | 50.78 | 51.20 | 19,655,768 | +0.12(+0.23%) |
Jun 21, 2005 | 51.07 | 51.18 | 50.82 | 51.08 | 17,252,538 | +0.14(+0.28%) |
Jun 20, 2005 | 50.97 | 51.20 | 50.84 | 50.94 | 21,439,530 | -0.27(-0.53%) |
Jun 17, 2005 | 51.45 | 51.71 | 51.10 | 51.21 | 26,209,856 | -0.03(-0.06%) |
Jun 16, 2005 | 50.78 | 51.30 | 50.66 | 51.24 | 27,534,676 | +0.50(+0.98%) |
Jun 15, 2005 | 50.74 | 50.78 | 50.10 | 50.74 | 25,725,410 | +0.14(+0.27%) |
Jun 14, 2005 | 50.15 | 50.61 | 49.97 | 50.61 | 19,943,560 | +0.43(+0.86%) |
Jun 13, 2005 | 49.81 | 50.25 | 49.70 | 50.18 | 27,524,174 | +0.22(+0.45%) |
Jun 10, 2005 | 49.95 | 50.03 | 49.66 | 49.95 | 24,943,044 | +0.10(+0.21%) |
Jun 09, 2005 | 49.33 | 49.93 | 49.08 | 49.85 | 27,271,262 | +0.48(+0.98%) |
Jun 08, 2005 | 49.78 | 49.89 | 49.29 | 49.36 | 45,221,152 | -0.32(-0.64%) |
Jun 07, 2005 | 49.75 | 50.29 | 49.57 | 49.68 | 31,657,408 | +0.10(+0.20%) |
Jun 06, 2005 | 49.38 | 49.64 | 49.21 | 49.58 | 23,596,472 | +0.18(+0.37%) |
Jun 03, 2005 | 49.71 | 49.92 | 49.24 | 49.40 | 27,251,760 | -0.36(-0.73%) |
Jun 02, 2005 | 49.62 | 49.86 | 49.47 | 49.76 | 18,020,652 | +0.14(+0.27%) |
Jun 01, 2005 | 49.06 | 49.79 | 49.05 | 49.62 | 33,300,150 | +0.56(+1.13%) |
May 31, 2005 | 49.21 | 49.36 | 48.90 | 49.07 | 24,101,296 | -0.10(-0.21%) |
May 27, 2005 | 49.03 | 49.22 | 48.71 | 49.17 | 18,871,776 | +0.27(+0.56%) |
May 26, 2005 | 48.43 | 48.95 | 48.43 | 48.90 | 25,065,938 | +0.67(+1.39%) |
May 25, 2005 | 48.61 | 48.63 | 48.11 | 48.23 | 28,071,630 | -0.36(-0.75%) |
May 24, 2005 | 48.57 | 48.89 | 48.50 | 48.59 | 27,459,290 | -0.20(-0.41%) |
May 23, 2005 | 48.53 | 48.99 | 48.49 | 48.79 | 34,351,804 | +0.32(+0.66%) |
May 20, 2005 | 48.51 | 48.57 | 48.14 | 48.47 | 28,960,762 | -0.06(-0.12%) |
May 19, 2005 | 48.36 | 48.69 | 48.27 | 48.53 | 33,418,668 | +0.12(+0.25%) |
May 18, 2005 | 47.75 | 48.44 | 47.68 | 48.41 | 45,956,512 | +0.95(+2.01%) |
May 17, 2005 | 47.00 | 47.47 | 46.73 | 47.46 | 28,368,424 | +0.28(+0.59%) |
May 16, 2005 | 46.41 | 47.19 | 46.35 | 47.18 | 39,197,016 | +0.72(+1.54%) |
May 13, 2005 | 46.79 | 46.88 | 45.95 | 46.47 | 46,690,868 | -0.17(-0.36%) |
May 12, 2005 | 47.51 | 47.65 | 46.54 | 46.63 | 38,070,100 | -0.75(-1.58%) |
May 11, 2005 | 47.49 | 47.53 | 46.80 | 47.38 | 40,131,404 | +0.02(+0.05%) |
May 10, 2005 | 47.65 | 47.93 | 47.21 | 47.36 | 37,158,216 | -0.57(-1.19%) |
May 09, 2005 | 47.46 | 47.99 | 47.22 | 47.93 | 24,228,814 | +0.46(+0.96%) |
May 06, 2005 | 47.71 | 47.78 | 47.26 | 47.47 | 29,219,550 | +0.17(+0.36%) |
May 05, 2005 | 47.35 | 47.66 | 46.92 | 47.30 | 52,404,212 | -0.01(-0.02%) |
May 04, 2005 | 46.70 | 47.41 | 46.57 | 47.31 | 29,419,578 | +0.52(+1.11%) |
May 03, 2005 | 46.54 | 46.91 | 46.26 | 46.79 | 31,395,370 | +0.23(+0.50%) |
May 02, 2005 | 46.22 | 46.59 | 46.02 | 46.56 | 31,334,360 | +0.47(+1.02%) |
Apr 29, 2005 | 45.99 | 46.17 | 45.19 | 46.09 | 71,877,824 | +0.60(+1.31%) |
Apr 28, 2005 | 46.50 | 46.51 | 45.49 | 45.49 | 38,080,352 | -1.19(-2.55%) |
Apr 27, 2005 | 46.49 | 47.03 | 46.09 | 46.69 | 41,499,104 | -0.02(-0.04%) |
Apr 26, 2005 | 47.18 | 47.65 | 46.41 | 46.71 | 38,745,700 | -0.67(-1.41%) |
Apr 25, 2005 | 47.12 | 47.45 | 46.99 | 47.37 | 23,807,002 | +0.43(+0.92%) |
Apr 22, 2005 | 47.56 | 47.64 | 46.43 | 46.94 | 37,719,300 | -0.77(-1.62%) |
Apr 21, 2005 | 47.07 | 47.74 | 46.41 | 47.71 | 40,532,712 | +1.14(+2.45%) |
Apr 20, 2005 | 47.35 | 47.43 | 46.47 | 46.57 | 39,638,332 | -0.74(-1.56%) |
Apr 19, 2005 | 46.84 | 47.33 | 46.78 | 47.31 | 40,184,912 | +0.77(+1.65%) |
Apr 18, 2005 | 46.16 | 46.70 | 45.84 | 46.55 | 44,188,500 | +0.30(+0.64%) |
Apr 15, 2005 | 46.92 | 47.17 | 45.99 | 46.25 | 64,547,996 | -0.64(-1.37%) |
Apr 14, 2005 | 47.88 | 48.09 | 46.89 | 46.89 | 46,609,108 | -0.96(-2.01%) |
Apr 13, 2005 | 48.63 | 48.71 | 47.77 | 47.85 | 32,444,524 | -0.87(-1.79%) |
Apr 12, 2005 | 48.20 | 48.84 | 47.71 | 48.72 | 40,946,524 | +0.45(+0.94%) |
Apr 11, 2005 | 48.53 | 48.58 | 48.15 | 48.27 | 23,953,524 | -0.24(-0.49%) |
Apr 08, 2005 | 49.22 | 49.32 | 48.45 | 48.51 | 24,387,588 | -0.75(-1.52%) |
Apr 07, 2005 | 48.86 | 49.40 | 48.75 | 49.26 | 18,747,508 | +0.19(+0.39%) |
Apr 06, 2005 | 49.04 | 49.44 | 48.93 | 49.07 | 24,651,878 | +0.15(+0.31%) |
Apr 05, 2005 | 48.84 | 49.05 | 48.69 | 48.92 | 22,328,786 | +0.09(+0.18%) |
Apr 04, 2005 | 48.57 | 48.94 | 48.15 | 48.83 | 38,227,624 | +0.18(+0.37%) |
Apr 01, 2005 | 49.08 | 49.37 | 48.32 | 48.65 | 30,035,170 | -0.20(-0.42%) |
Mar 31, 2005 | 48.87 | 48.94 | 48.59 | 48.85 | 26,354,378 | -0.01(-0.02%) |
Mar 30, 2005 | 48.22 | 48.89 | 48.21 | 48.86 | 24,212,562 | +0.71(+1.47%) |
Mar 29, 2005 | 48.78 | 49.23 | 47.93 | 48.15 | 27,269,262 | -0.70(-1.43%) |
Mar 28, 2005 | 49.00 | 49.20 | 48.77 | 48.85 | 15,733,815 | +0.02(+0.04%) |
Mar 24, 2005 | 48.91 | 49.29 | 48.80 | 48.83 | 20,380,248 | -0.04(-0.08%) |
Mar 23, 2005 | 49.19 | 49.20 | 48.80 | 48.87 | 26,354,128 | -0.36(-0.73%) |
Mar 22, 2005 | 49.63 | 50.20 | 49.23 | 49.23 | 38,595,680 | -0.34(-0.69%) |
Mar 21, 2005 | 49.62 | 49.70 | 49.25 | 49.57 | 20,740,802 | +0.06(+0.12%) |
Mar 18, 2005 | 49.82 | 49.87 | 49.38 | 49.51 | 30,181,690 | -0.27(-0.54%) |
Mar 17, 2005 | 49.80 | 50.09 | 49.53 | 49.78 | 24,507,856 | +0.00(+0.00%) |
Mar 16, 2005 | 49.89 | 50.10 | 49.57 | 49.78 | 26,993,972 | -0.28(-0.56%) |
Mar 15, 2005 | 50.60 | 50.72 | 49.95 | 50.06 | 23,106,400 | -0.34(-0.67%) |
Mar 14, 2005 | 50.18 | 50.40 | 49.94 | 50.40 | 18,730,006 | +0.38(+0.75%) |
Mar 11, 2005 | 50.19 | 50.43 | 49.76 | 50.02 | 19,419,608 | -0.04(-0.07%) |
Mar 10, 2005 | 50.35 | 50.67 | 49.78 | 50.06 | 28,780,734 | -0.22(-0.43%) |
Mar 09, 2005 | 50.74 | 50.85 | 50.28 | 50.28 | 29,182,044 | -0.58(-1.13%) |
Mar 08, 2005 | 51.34 | 51.46 | 50.81 | 50.85 | 19,049,052 | -0.49(-0.95%) |
Mar 07, 2005 | 51.55 | 51.70 | 51.30 | 51.34 | 16,713,209 | -0.13(-0.25%) |
Mar 04, 2005 | 51.25 | 51.56 | 51.00 | 51.47 | 20,260,732 | +0.62(+1.23%) |
Mar 03, 2005 | 51.03 | 51.17 | 50.50 | 50.84 | 21,869,968 | +0.04(+0.09%) |
Mar 02, 2005 | 50.68 | 51.30 | 50.59 | 50.80 | 26,395,384 | -0.09(-0.18%) |
Mar 01, 2005 | 50.66 | 51.02 | 50.50 | 50.89 | 24,391,338 | +0.39(+0.77%) |
Feb 28, 2005 | 50.75 | 50.90 | 50.13 | 50.50 | 22,733,844 | -0.32(-0.62%) |
Feb 25, 2005 | 49.91 | 50.83 | 49.91 | 50.82 | 29,677,866 | +0.83(+1.66%) |
Feb 24, 2005 | 49.46 | 50.06 | 49.10 | 49.99 | 21,217,872 | +0.46(+0.94%) |
Feb 23, 2005 | 49.38 | 49.82 | 49.32 | 49.52 | 21,870,968 | +0.29(+0.59%) |
Feb 22, 2005 | 49.95 | 50.27 | 49.19 | 49.23 | 34,082,016 | -0.98(-1.95%) |
Feb 18, 2005 | 50.28 | 50.56 | 49.99 | 50.21 | 19,479,616 | -0.12(-0.25%) |
Feb 17, 2005 | 50.95 | 51.06 | 50.29 | 50.34 | 21,687,690 | -0.45(-0.88%) |
Feb 16, 2005 | 50.55 | 51.11 | 50.37 | 50.78 | 23,582,720 | +0.15(+0.30%) |
Feb 15, 2005 | 50.65 | 50.94 | 50.32 | 50.63 | 18,069,908 | +0.04(+0.09%) |
Feb 14, 2005 | 50.55 | 50.79 | 50.28 | 50.59 | 11,220,401 | -0.04(-0.09%) |
Feb 11, 2005 | 49.85 | 50.69 | 49.50 | 50.63 | 22,564,820 | +0.81(+1.63%) |
Feb 10, 2005 | 49.89 | 50.08 | 49.52 | 49.82 | 25,478,748 | +0.09(+0.18%) |
Feb 09, 2005 | 50.98 | 50.99 | 49.73 | 49.73 | 34,320,800 | -1.08(-2.13%) |
Feb 08, 2005 | 50.68 | 50.98 | 50.63 | 50.82 | 13,365,717 | +0.12(+0.24%) |
Feb 07, 2005 | 50.81 | 51.01 | 50.46 | 50.69 | 15,445,273 | -0.01(-0.02%) |
Feb 04, 2005 | 50.08 | 50.82 | 50.02 | 50.70 | 24,458,598 | +0.63(+1.25%) |
Feb 03, 2005 | 50.22 | 50.27 | 49.69 | 50.08 | 18,666,746 | -0.27(-0.54%) |
Feb 02, 2005 | 50.04 | 50.39 | 49.96 | 50.35 | 22,214,018 | +0.38(+0.76%) |
Feb 01, 2005 | 49.69 | 50.14 | 49.62 | 49.97 | 25,388,486 | +0.28(+0.56%) |
Jan 31, 2005 | 49.40 | 49.79 | 49.25 | 49.69 | 28,522,446 | +0.58(+1.17%) |
Jan 28, 2005 | 49.31 | 49.31 | 48.54 | 49.11 | 27,690,074 | -0.04(-0.08%) |
Jan 27, 2005 | 48.94 | 49.48 | 48.85 | 49.15 | 26,258,614 | +0.14(+0.29%) |
Jan 26, 2005 | 48.56 | 49.15 | 48.44 | 49.01 | 22,944,626 | +0.64(+1.33%) |
Jan 25, 2005 | 48.46 | 48.87 | 48.18 | 48.37 | 27,578,058 | +0.12(+0.26%) |
Jan 24, 2005 | 48.76 | 48.99 | 48.06 | 48.24 | 23,193,162 | -0.37(-0.76%) |
Jan 21, 2005 | 48.81 | 49.18 | 48.45 | 48.62 | 27,891,604 | -0.11(-0.23%) |
Jan 20, 2005 | 48.85 | 49.18 | 48.64 | 48.73 | 37,098,960 | -0.29(-0.60%) |
Jan 19, 2005 | 49.71 | 49.89 | 49.02 | 49.02 | 25,247,964 | -0.71(-1.43%) |
Jan 18, 2005 | 49.03 | 49.92 | 48.96 | 49.73 | 20,998,840 | +0.58(+1.19%) |
Jan 14, 2005 | 48.83 | 49.23 | 48.72 | 49.15 | 16,928,740 | +0.46(+0.95%) |
Jan 13, 2005 | 48.91 | 49.14 | 48.45 | 48.68 | 23,679,234 | -0.15(-0.30%) |
Jan 12, 2005 | 48.70 | 48.99 | 48.10 | 48.83 | 30,996,060 | +0.20(+0.41%) |
Jan 11, 2005 | 48.99 | 49.02 | 48.49 | 48.63 | 29,178,544 | -0.60(-1.22%) |
Jan 10, 2005 | 48.79 | 49.67 | 48.75 | 49.23 | 29,319,314 | +0.50(+1.02%) |
Jan 07, 2005 | 49.40 | 49.55 | 48.71 | 48.74 | 26,136,596 | -0.55(-1.11%) |
Jan 06, 2005 | 49.33 | 49.75 | 48.97 | 49.28 | 29,093,280 | +0.26(+0.53%) |
Jan 05, 2005 | 49.97 | 50.10 | 49.02 | 49.02 | 37,427,008 | -1.00(-2.00%) |
Jan 04, 2005 | 51.22 | 51.26 | 49.94 | 50.02 | 34,321,048 | -1.10(-2.14%) |
Jan 03, 2005 | 52.07 | 52.16 | 50.85 | 51.12 | 20,124,460 | -0.67(-1.30%) |
Dec 31, 2004 | 51.94 | 52.26 | 51.74 | 51.79 | 18,853,774 | -0.03(-0.06%) |
Dec 30, 2004 | 52.09 | 52.15 | 51.82 | 51.82 | 9,996,971 | -0.18(-0.35%) |
Dec 29, 2004 | 51.95 | 52.15 | 51.84 | 52.01 | 11,580,954 | -0.00(-0.01%) |
Dec 28, 2004 | 51.38 | 52.07 | 51.38 | 52.01 | 11,233,153 | +0.68(+1.32%) |
Dec 27, 2004 | 51.99 | 51.99 | 51.05 | 51.33 | 12,923,151 | -0.33(-0.64%) |
Dec 23, 2004 | 51.65 | 51.87 | 51.62 | 51.66 | 10,457,789 | -0.03(-0.06%) |
Dec 22, 2004 | 51.63 | 51.93 | 51.54 | 51.70 | 9,119,342 | +0.10(+0.19%) |
Dec 21, 2004 | 51.17 | 51.62 | 51.04 | 51.60 | 11,433,182 | +0.54(+1.06%) |
Dec 20, 2004 | 51.25 | 51.57 | 50.80 | 51.06 | 14,991,706 | -0.06(-0.12%) |
Dec 17, 2004 | 51.17 | 51.41 | 50.93 | 51.12 | 24,114,798 | -0.21(-0.41%) |
Dec 16, 2004 | 51.73 | 51.76 | 51.06 | 51.32 | 17,236,286 | -0.40(-0.78%) |
Dec 15, 2004 | 51.32 | 51.79 | 51.28 | 51.73 | 13,218,445 | +0.43(+0.83%) |
Dec 14, 2004 | 50.98 | 51.44 | 50.95 | 51.30 | 14,104,325 | +0.28(+0.54%) |
Dec 13, 2004 | 50.73 | 51.02 | 50.37 | 51.02 | 13,953,803 | +0.55(+1.09%) |
Dec 10, 2004 | 50.00 | 50.63 | 49.92 | 50.47 | 13,258,451 | +0.38(+0.77%) |
Dec 09, 2004 | 50.14 | 50.36 | 49.55 | 50.09 | 23,450,450 | -0.38(-0.76%) |
Dec 08, 2004 | 49.99 | 50.47 | 49.83 | 50.47 | 14,523,387 | +0.56(+1.11%) |
Dec 07, 2004 | 50.98 | 51.08 | 49.88 | 49.92 | 16,525,181 | -0.89(-1.76%) |
Dec 06, 2004 | 51.18 | 51.25 | 50.73 | 50.81 | 7,819,400 | -0.24(-0.47%) |
Dec 03, 2004 | 51.16 | 51.52 | 51.05 | 51.05 | 16,644,699 | -0.10(-0.19%) |
Dec 02, 2004 | 51.20 | 51.52 | 51.01 | 51.14 | 16,110,120 | -0.07(-0.14%) |
Dec 01, 2004 | 50.72 | 51.45 | 50.66 | 51.22 | 23,906,268 | +0.47(+0.93%) |
Nov 30, 2004 | 50.58 | 50.78 | 50.44 | 50.74 | 18,099,414 | +0.37(+0.74%) |
Nov 29, 2004 | 50.56 | 50.82 | 49.97 | 50.37 | 21,663,938 | +0.18(+0.36%) |
Nov 26, 2004 | 50.25 | 50.55 | 50.19 | 50.19 | 7,721,886 | +0.03(+0.06%) |
Nov 24, 2004 | 49.91 | 50.35 | 49.85 | 50.16 | 14,262,849 | +0.30(+0.60%) |
Nov 23, 2004 | 49.56 | 49.89 | 49.11 | 49.86 | 27,328,270 | +0.31(+0.62%) |
Nov 22, 2004 | 48.85 | 49.61 | 48.83 | 49.55 | 17,415,312 | +0.52(+1.06%) |
Nov 19, 2004 | 49.54 | 49.57 | 48.84 | 49.03 | 14,309,855 | -0.53(-1.07%) |
Nov 18, 2004 | 49.65 | 49.75 | 49.30 | 49.56 | 15,672,556 | -0.08(-0.15%) |
Nov 17, 2004 | 49.61 | 50.13 | 49.44 | 49.64 | 18,740,258 | +0.26(+0.53%) |
Nov 16, 2004 | 49.61 | 49.70 | 49.21 | 49.37 | 14,637,154 | -0.44(-0.88%) |
Nov 15, 2004 | 49.55 | 49.81 | 49.33 | 49.81 | 11,741,728 | +0.28(+0.57%) |
Nov 12, 2004 | 49.08 | 49.61 | 48.93 | 49.53 | 15,806,076 | +0.50(+1.02%) |
Nov 11, 2004 | 48.64 | 49.18 | 48.59 | 49.03 | 10,812,841 | +0.48(+0.99%) |
Nov 10, 2004 | 48.29 | 48.85 | 48.23 | 48.55 | 14,047,317 | +0.35(+0.72%) |
Nov 09, 2004 | 48.05 | 48.45 | 47.99 | 48.20 | 8,262,215 | +0.17(+0.36%) |
Nov 08, 2004 | 48.18 | 48.34 | 47.90 | 48.03 | 6,792,499 | -0.17(-0.35%) |
Nov 05, 2004 | 48.15 | 48.49 | 47.85 | 48.20 | 13,322,710 | +0.22(+0.45%) |
Nov 04, 2004 | 47.41 | 48.02 | 47.13 | 47.98 | 15,694,309 | +0.58(+1.22%) |
Nov 03, 2004 | 47.36 | 47.63 | 47.08 | 47.41 | 23,637,228 | +0.75(+1.61%) |
Nov 02, 2004 | 46.90 | 47.22 | 46.45 | 46.65 | 16,248,641 | -0.18(-0.39%) |
Nov 01, 2004 | 46.61 | 46.89 | 46.28 | 46.84 | 16,699,707 | +0.37(+0.79%) |
Oct 29, 2004 | 46.59 | 46.84 | 46.29 | 46.47 | 14,968,202 | -0.08(-0.18%) |
Oct 28, 2004 | 46.77 | 46.83 | 46.33 | 46.55 | 13,413,474 | -0.17(-0.37%) |
Oct 27, 2004 | 46.14 | 46.87 | 46.07 | 46.73 | 23,368,438 | +0.45(+0.98%) |
Oct 26, 2004 | 45.69 | 46.27 | 45.19 | 46.27 | 19,624,638 | +0.60(+1.31%) |
Oct 25, 2004 | 45.11 | 45.77 | 45.02 | 45.67 | 19,215,828 | +0.48(+1.07%) |
Oct 22, 2004 | 45.97 | 46.11 | 45.16 | 45.19 | 21,045,596 | -0.78(-1.70%) |
Oct 21, 2004 | 45.49 | 46.05 | 45.25 | 45.97 | 13,284,955 | +0.58(+1.27%) |
Oct 20, 2004 | 45.01 | 45.55 | 44.82 | 45.40 | 18,718,504 | +0.24(+0.52%) |
Oct 19, 2004 | 45.81 | 46.03 | 45.11 | 45.16 | 18,327,196 | -0.47(-1.03%) |
Oct 18, 2004 | 45.32 | 45.77 | 45.08 | 45.63 | 17,564,834 | +0.19(+0.42%) |
Oct 15, 2004 | 45.20 | 45.69 | 44.91 | 45.44 | 20,375,248 | +0.46(+1.03%) |
Oct 14, 2004 | 45.32 | 45.49 | 44.98 | 44.98 | 16,912,738 | -0.30(-0.65%) |
Oct 13, 2004 | 46.29 | 46.37 | 45.26 | 45.27 | 22,587,824 | -0.67(-1.45%) |
Oct 12, 2004 | 45.68 | 46.13 | 45.43 | 45.94 | 17,595,838 | -0.11(-0.23%) |
Oct 11, 2004 | 45.99 | 46.08 | 45.76 | 46.05 | 9,897,206 | +0.22(+0.47%) |
Oct 08, 2004 | 46.25 | 46.54 | 45.83 | 45.83 | 19,372,350 | -0.58(-1.26%) |
Oct 07, 2004 | 47.09 | 47.14 | 46.39 | 46.42 | 12,957,657 | -0.79(-1.67%) |
Oct 06, 2004 | 46.87 | 47.30 | 46.75 | 47.21 | 11,676,468 | +0.30(+0.65%) |
Oct 05, 2004 | 46.89 | 47.11 | 46.69 | 46.90 | 12,821,636 | -0.04(-0.09%) |
Oct 04, 2004 | 47.03 | 47.27 | 46.87 | 46.95 | 16,716,710 | +0.26(+0.57%) |
Oct 01, 2004 | 45.82 | 46.69 | 45.77 | 46.68 | 20,587,530 | +1.15(+2.52%) |
Sep 30, 2004 | 45.33 | 45.83 | 45.32 | 45.53 | 21,623,432 | +0.00(+0.00%) |
Sep 29, 2004 | 45.02 | 45.53 | 44.98 | 45.53 | 20,094,456 | +0.42(+0.93%) |
Sep 28, 2004 | 44.63 | 45.11 | 44.45 | 45.11 | 16,911,238 | +0.53(+1.19%) |
Sep 27, 2004 | 44.94 | 44.95 | 44.43 | 44.58 | 19,938,434 | -0.48(-1.07%) |
Sep 24, 2004 | 45.19 | 45.43 | 45.05 | 45.06 | 13,320,960 | -0.02(-0.05%) |
Sep 23, 2004 | 45.23 | 45.36 | 45.03 | 45.09 | 11,849,243 | -0.04(-0.10%) |
Sep 22, 2004 | 45.61 | 45.64 | 45.11 | 45.13 | 18,726,756 | -0.78(-1.69%) |
Sep 21, 2004 | 45.74 | 46.13 | 45.68 | 45.91 | 12,002,516 | +0.34(+0.75%) |
Sep 20, 2004 | 45.56 | 45.87 | 45.44 | 45.56 | 13,739,021 | -0.20(-0.45%) |
Sep 17, 2004 | 45.83 | 45.95 | 45.41 | 45.77 | 15,264,746 | -0.08(-0.17%) |
Sep 16, 2004 | 45.53 | 45.93 | 45.46 | 45.85 | 12,072,276 | +0.49(+1.08%) |
Sep 15, 2004 | 45.49 | 45.51 | 45.13 | 45.36 | 13,413,474 | -0.28(-0.60%) |
Sep 14, 2004 | 45.70 | 45.74 | 45.26 | 45.63 | 11,441,683 | -0.09(-0.20%) |
Sep 13, 2004 | 45.53 | 45.95 | 45.50 | 45.73 | 16,946,744 | +0.24(+0.54%) |
Sep 10, 2004 | 45.19 | 45.56 | 44.85 | 45.48 | 14,655,156 | +0.42(+0.92%) |
Sep 09, 2004 | 44.68 | 45.39 | 44.67 | 45.07 | 15,054,715 | +0.37(+0.83%) |
Sep 08, 2004 | 44.81 | 45.22 | 44.44 | 44.69 | 14,897,942 | -0.24(-0.53%) |
Sep 07, 2004 | 44.72 | 45.05 | 44.56 | 44.93 | 14,307,355 | +0.56(+1.26%) |
Sep 03, 2004 | 44.65 | 44.88 | 44.15 | 44.37 | 13,707,517 | -0.50(-1.11%) |
Sep 02, 2004 | 44.00 | 44.87 | 43.97 | 44.87 | 12,066,275 | +0.78(+1.76%) |