Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.64 | 46.84 | 46.48 | 46.84 | 1,616,317 | -0.86(-1.81%) |
Jan 30, 2006 | 47.78 | 47.89 | 47.32 | 47.70 | 2,091,575 | -0.48(-0.99%) |
Jan 27, 2006 | 46.53 | 48.85 | 47.67 | 48.18 | 4,047,840 | +1.66(+3.56%) |
Jan 26, 2006 | 44.86 | 49.00 | 44.06 | 46.52 | 7,179,514 | +5.06(+12.20%) |
Jan 25, 2006 | 41.53 | 41.64 | 41.28 | 41.46 | 1,489,463 | -0.60(-1.43%) |
Jan 24, 2006 | 41.86 | 42.14 | 41.81 | 42.07 | 756,529 | +0.35(+0.85%) |
Jan 23, 2006 | 41.62 | 42.14 | 41.52 | 41.71 | 1,098,147 | +1.20(+2.96%) |
Jan 20, 2006 | 41.76 | 42.10 | 40.51 | 40.51 | 1,284,617 | -0.68(-1.65%) |
Jan 19, 2006 | 40.89 | 41.28 | 40.71 | 41.19 | 823,767 | +0.38(+0.94%) |
Jan 18, 2006 | 40.23 | 41.01 | 40.37 | 40.81 | 1,346,113 | -0.33(-0.79%) |
Jan 17, 2006 | 40.75 | 41.33 | 40.56 | 41.14 | 1,685,016 | -1.62(-3.79%) |
Jan 13, 2006 | 42.63 | 42.98 | 42.62 | 42.76 | 812,073 | -0.06(-0.13%) |
Jan 12, 2006 | 43.77 | 43.77 | 42.68 | 42.81 | 1,607,129 | +0.06(+0.13%) |
Jan 11, 2006 | 41.57 | 42.93 | 41.57 | 42.76 | 1,594,496 | +2.16(+5.33%) |
Jan 10, 2006 | 40.22 | 40.83 | 40.18 | 40.59 | 862,919 | -0.40(-0.98%) |
Jan 09, 2006 | 40.51 | 40.99 | 40.46 | 40.99 | 1,120,073 | +0.49(+1.21%) |
Jan 06, 2006 | 40.42 | 40.66 | 40.41 | 40.51 | 1,034,564 | +0.21(+0.52%) |
Jan 05, 2006 | 40.23 | 40.63 | 40.02 | 40.29 | 1,477,039 | +0.68(+1.72%) |
Jan 04, 2006 | 39.19 | 39.84 | 39.17 | 39.61 | 1,675,202 | -0.60(-1.50%) |
Jan 03, 2006 | 39.51 | 40.23 | 39.33 | 40.22 | 1,630,725 | +1.14(+2.92%) |
Dec 30, 2005 | 39.00 | 39.13 | 38.63 | 39.08 | 508,981 | -0.35(-0.90%) |
Dec 29, 2005 | 39.35 | 39.56 | 39.22 | 39.43 | 1,004,912 | +0.46(+1.18%) |
Dec 28, 2005 | 38.69 | 39.15 | 38.52 | 38.97 | 1,093,762 | +1.64(+4.39%) |
Dec 27, 2005 | 37.65 | 37.88 | 37.32 | 37.33 | 624,037 | -0.32(-0.84%) |
Dec 23, 2005 | 37.34 | 37.65 | 37.26 | 37.65 | 1,079,250 | +0.53(+1.42%) |
Dec 22, 2005 | 37.33 | 37.52 | 37.02 | 37.12 | 2,407,092 | +1.29(+3.61%) |
Dec 21, 2005 | 35.71 | 35.87 | 35.66 | 35.83 | 375,550 | +0.03(+0.08%) |
Dec 20, 2005 | 35.80 | 35.85 | 35.63 | 35.80 | 463,773 | +0.16(+0.46%) |
Dec 19, 2005 | 35.63 | 35.70 | 35.50 | 35.64 | 894,659 | +0.29(+0.81%) |
Dec 16, 2005 | 35.28 | 35.57 | 35.24 | 35.35 | 278,243 | -0.04(-0.11%) |
Dec 15, 2005 | 35.42 | 35.52 | 35.24 | 35.39 | 344,541 | -0.06(-0.16%) |
Dec 14, 2005 | 35.51 | 35.67 | 35.33 | 35.45 | 540,616 | -0.34(-0.96%) |
Dec 13, 2005 | 35.63 | 35.86 | 35.39 | 35.79 | 889,752 | +0.07(+0.19%) |
Dec 12, 2005 | 35.63 | 35.83 | 35.58 | 35.73 | 339,425 | +0.14(+0.40%) |
Dec 09, 2005 | 35.29 | 35.61 | 35.25 | 35.58 | 382,754 | +0.68(+1.95%) |
Dec 08, 2005 | 34.67 | 35.04 | 34.67 | 34.90 | 693,259 | -0.52(-1.46%) |
Dec 07, 2005 | 35.65 | 35.69 | 35.26 | 35.42 | 560,349 | -0.11(-0.30%) |
Dec 06, 2005 | 35.20 | 35.70 | 35.11 | 35.52 | 983,196 | -0.63(-1.75%) |
Dec 05, 2005 | 36.12 | 36.16 | 35.91 | 36.16 | 990,191 | +0.13(+0.37%) |
Dec 02, 2005 | 35.87 | 36.04 | 35.82 | 36.02 | 653,480 | +0.11(+0.29%) |
Dec 01, 2005 | 35.61 | 35.92 | 35.58 | 35.92 | 419,400 | +0.47(+1.32%) |
Nov 30, 2005 | 35.62 | 35.74 | 35.45 | 35.45 | 548,969 | -0.09(-0.24%) |
Nov 29, 2005 | 35.77 | 35.88 | 35.52 | 35.53 | 608,272 | -0.25(-0.70%) |
Nov 28, 2005 | 35.68 | 35.87 | 35.49 | 35.78 | 1,398,003 | +0.86(+2.47%) |
Nov 25, 2005 | 35.02 | 35.12 | 34.85 | 34.92 | 191,585 | -0.22(-0.63%) |
Nov 23, 2005 | 34.82 | 35.26 | 34.82 | 35.14 | 668,723 | +0.42(+1.21%) |
Nov 22, 2005 | 34.61 | 34.82 | 34.43 | 34.72 | 526,208 | -0.20(-0.58%) |
Nov 21, 2005 | 34.67 | 35.04 | 34.55 | 34.92 | 1,004,808 | +1.20(+3.55%) |
Nov 18, 2005 | 33.69 | 33.90 | 32.86 | 33.72 | 937,257 | +0.51(+1.53%) |
Nov 17, 2005 | 32.56 | 33.22 | 32.56 | 33.22 | 1,048,137 | +1.01(+3.12%) |
Nov 16, 2005 | 32.09 | 32.24 | 31.85 | 32.21 | 336,502 | -0.08(-0.24%) |
Nov 15, 2005 | 32.45 | 32.50 | 32.14 | 32.29 | 394,030 | -0.17(-0.53%) |
Nov 14, 2005 | 32.33 | 32.56 | 32.30 | 32.46 | 406,245 | -0.01(-0.03%) |
Nov 11, 2005 | 32.65 | 32.55 | 32.35 | 32.47 | 756,216 | -0.17(-0.53%) |
Nov 10, 2005 | 32.71 | 32.71 | 32.33 | 32.64 | 402,591 | -0.20(-0.61%) |
Nov 09, 2005 | 32.60 | 32.99 | 32.54 | 32.84 | 794,638 | +0.79(+2.45%) |
Nov 08, 2005 | 32.00 | 32.13 | 31.94 | 32.06 | 325,017 | -0.01(-0.03%) |
Nov 07, 2005 | 31.82 | 32.13 | 31.75 | 32.07 | 351,432 | +0.17(+0.54%) |
Nov 04, 2005 | 31.70 | 32.01 | 31.67 | 31.89 | 462,729 | +0.34(+1.09%) |
Nov 03, 2005 | 31.31 | 31.61 | 31.31 | 31.55 | 438,716 | +0.18(+0.58%) |
Nov 02, 2005 | 31.08 | 31.43 | 31.08 | 31.37 | 525,060 | -0.19(-0.61%) |
Nov 01, 2005 | 31.52 | 31.79 | 31.51 | 31.56 | 526,417 | +0.14(+0.46%) |
Oct 31, 2005 | 31.05 | 31.44 | 31.05 | 31.42 | 573,296 | +0.35(+1.14%) |
Oct 28, 2005 | 30.60 | 31.10 | 30.59 | 31.06 | 605,140 | +0.58(+1.92%) |
Oct 27, 2005 | 30.83 | 30.88 | 30.46 | 30.48 | 479,539 | -0.53(-1.70%) |
Oct 26, 2005 | 31.04 | 31.26 | 30.94 | 31.00 | 279,600 | +0.03(+0.09%) |
Oct 25, 2005 | 31.27 | 31.45 | 30.93 | 30.98 | 729,279 | -0.43(-1.37%) |
Oct 24, 2005 | 31.08 | 31.45 | 30.91 | 31.41 | 351,536 | +0.10(+0.31%) |
Oct 21, 2005 | 31.40 | 31.60 | 31.18 | 31.31 | 312,593 | -0.16(-0.52%) |
Oct 20, 2005 | 31.46 | 31.88 | 31.36 | 31.47 | 418,148 | -0.37(-1.17%) |
Oct 19, 2005 | 31.46 | 31.89 | 31.43 | 31.85 | 536,858 | +0.07(+0.21%) |
Oct 18, 2005 | 31.94 | 31.95 | 31.66 | 31.78 | 356,026 | -0.27(-0.84%) |
Oct 17, 2005 | 31.82 | 32.09 | 31.75 | 32.05 | 335,249 | -0.01(-0.03%) |
Oct 14, 2005 | 31.85 | 32.11 | 31.61 | 32.06 | 467,741 | +0.61(+1.95%) |
Oct 13, 2005 | 31.32 | 31.47 | 31.04 | 31.44 | 506,267 | -0.09(-0.27%) |
Oct 12, 2005 | 31.55 | 31.61 | 31.18 | 31.53 | 1,225,210 | +0.08(+0.24%) |
Oct 11, 2005 | 31.62 | 31.73 | 31.35 | 31.45 | 595,743 | -0.25(-0.79%) |
Oct 10, 2005 | 31.70 | 31.83 | 31.61 | 31.70 | 363,334 | +0.05(+0.15%) |
Oct 07, 2005 | 31.85 | 32.03 | 31.58 | 31.66 | 446,337 | -0.11(-0.33%) |
Oct 06, 2005 | 32.08 | 32.13 | 31.65 | 31.76 | 814,475 | -0.41(-1.28%) |
Oct 05, 2005 | 32.73 | 32.76 | 32.17 | 32.17 | 854,671 | -0.61(-1.87%) |
Oct 04, 2005 | 32.68 | 33.17 | 32.67 | 32.79 | 1,138,239 | +1.11(+3.51%) |
Oct 03, 2005 | 31.68 | 31.75 | 31.57 | 31.67 | 627,169 | -0.11(-0.36%) |
Sep 30, 2005 | 31.73 | 31.82 | 31.61 | 31.79 | 844,648 | -0.18(-0.57%) |
Sep 29, 2005 | 31.82 | 32.04 | 31.65 | 31.97 | 808,002 | -0.14(-0.45%) |
Sep 28, 2005 | 31.89 | 32.34 | 31.85 | 32.11 | 1,073,090 | -0.48(-1.47%) |
Sep 27, 2005 | 32.40 | 32.59 | 32.19 | 32.59 | 822,305 | +0.19(+0.59%) |
Sep 26, 2005 | 32.36 | 32.50 | 32.33 | 32.40 | 666,426 | +0.11(+0.36%) |
Sep 23, 2005 | 32.29 | 32.46 | 32.06 | 32.29 | 1,015,249 | -0.23(-0.71%) |
Sep 22, 2005 | 33.28 | 33.33 | 32.52 | 32.52 | 2,496,673 | -1.93(-5.62%) |
Sep 21, 2005 | 34.46 | 34.60 | 34.22 | 34.45 | 723,641 | +0.00(+0.00%) |
Sep 20, 2005 | 34.86 | 34.87 | 34.42 | 34.45 | 777,410 | -0.56(-1.59%) |
Sep 19, 2005 | 34.95 | 35.15 | 34.86 | 35.01 | 511,905 | -0.14(-0.41%) |
Sep 16, 2005 | 34.77 | 35.19 | 34.77 | 35.15 | 586,138 | +0.38(+1.10%) |
Sep 15, 2005 | 34.91 | 35.14 | 34.77 | 34.77 | 664,443 | +0.38(+1.11%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.24 | 34.38 | 401,651 | -0.48(-1.37%) |
Sep 13, 2005 | 34.91 | 34.99 | 34.74 | 34.86 | 613,283 | +0.20(+0.58%) |
Sep 12, 2005 | 34.73 | 34.86 | 34.61 | 34.66 | 497,601 | -0.11(-0.33%) |
Sep 09, 2005 | 34.31 | 34.85 | 34.24 | 34.78 | 747,028 | +0.78(+2.28%) |
Sep 08, 2005 | 33.93 | 34.08 | 33.87 | 34.00 | 316,873 | -0.08(-0.22%) |
Sep 07, 2005 | 34.02 | 34.11 | 33.92 | 34.08 | 524,538 | +0.11(+0.34%) |
Sep 06, 2005 | 33.30 | 34.10 | 33.28 | 33.96 | 1,207,043 | +1.31(+4.02%) |
Sep 02, 2005 | 32.42 | 32.65 | 32.42 | 32.65 | 381,501 | +0.22(+0.68%) |
Sep 01, 2005 | 32.11 | 32.46 | 32.11 | 32.43 | 612,761 | +0.23(+0.71%) |
Aug 31, 2005 | 31.78 | 32.20 | 31.61 | 32.20 | 484,759 | +0.59(+1.88%) |
Aug 30, 2005 | 31.66 | 31.71 | 31.48 | 31.61 | 400,712 | -0.41(-1.29%) |
Aug 29, 2005 | 31.88 | 32.09 | 31.78 | 32.02 | 411,883 | -0.22(-0.68%) |
Aug 26, 2005 | 32.45 | 32.49 | 32.19 | 32.24 | 520,153 | +0.06(+0.18%) |
Aug 25, 2005 | 31.92 | 32.21 | 31.92 | 32.18 | 483,297 | +0.26(+0.81%) |
Aug 24, 2005 | 32.13 | 32.32 | 31.86 | 31.92 | 497,497 | -0.74(-2.26%) |
Aug 23, 2005 | 32.41 | 32.66 | 32.37 | 32.66 | 462,312 | +0.01(+0.03%) |
Aug 22, 2005 | 32.37 | 32.69 | 32.37 | 32.65 | 475,258 | +0.60(+1.88%) |
Aug 19, 2005 | 31.93 | 32.13 | 31.89 | 32.05 | 342,035 | -0.12(-0.39%) |
Aug 18, 2005 | 32.23 | 32.29 | 31.91 | 32.17 | 757,364 | -0.39(-1.21%) |
Aug 17, 2005 | 32.37 | 32.61 | 32.19 | 32.56 | 525,686 | +0.35(+1.10%) |
Aug 16, 2005 | 32.39 | 32.42 | 32.17 | 32.21 | 509,295 | -0.50(-1.52%) |
Aug 15, 2005 | 32.53 | 32.76 | 32.34 | 32.71 | 375,863 | +0.19(+0.59%) |
Aug 12, 2005 | 32.33 | 32.64 | 32.24 | 32.52 | 479,643 | -0.59(-1.79%) |
Aug 11, 2005 | 32.88 | 33.13 | 32.88 | 33.11 | 721,240 | +0.33(+0.99%) |
Aug 10, 2005 | 32.60 | 33.04 | 32.60 | 32.79 | 1,043,334 | +0.66(+2.06%) |
Aug 09, 2005 | 32.09 | 32.17 | 31.97 | 32.12 | 567,762 | +0.37(+1.18%) |
Aug 08, 2005 | 31.66 | 32.00 | 31.66 | 31.75 | 399,041 | -0.03(-0.09%) |
Aug 05, 2005 | 31.70 | 31.87 | 31.69 | 31.78 | 731,158 | -0.16(-0.51%) |
Aug 04, 2005 | 32.11 | 32.18 | 31.91 | 31.94 | 459,388 | -0.25(-0.77%) |
Aug 03, 2005 | 32.09 | 32.22 | 31.98 | 32.19 | 781,274 | +0.27(+0.84%) |
Aug 02, 2005 | 31.70 | 31.92 | 31.68 | 31.92 | 1,378,792 | +0.67(+2.15%) |
Aug 01, 2005 | 31.27 | 31.37 | 31.20 | 31.25 | 567,867 | +0.11(+0.37%) |
Jul 29, 2005 | 31.18 | 31.35 | 31.09 | 31.14 | 1,300,070 | +0.06(+0.19%) |
Jul 28, 2005 | 31.46 | 31.56 | 31.01 | 31.08 | 3,431,633 | -1.63(-4.98%) |
Jul 27, 2005 | 32.56 | 32.81 | 32.48 | 32.71 | 454,377 | +0.11(+0.32%) |
Jul 26, 2005 | 32.68 | 32.70 | 32.45 | 32.60 | 639,385 | -0.34(-1.05%) |
Jul 25, 2005 | 32.80 | 33.07 | 32.78 | 32.95 | 838,801 | -0.22(-0.66%) |
Jul 22, 2005 | 33.19 | 33.28 | 33.14 | 33.17 | 460,432 | -0.43(-1.28%) |
Jul 21, 2005 | 33.67 | 33.82 | 33.46 | 33.60 | 544,062 | -0.42(-1.24%) |
Jul 20, 2005 | 33.81 | 34.02 | 33.52 | 34.02 | 486,847 | -0.09(-0.25%) |
Jul 19, 2005 | 33.88 | 34.12 | 33.88 | 34.11 | 843,187 | +0.23(+0.68%) |
Jul 18, 2005 | 33.81 | 33.89 | 33.69 | 33.88 | 905,100 | -0.11(-0.34%) |
Jul 15, 2005 | 33.76 | 34.11 | 33.76 | 33.99 | 515,663 | -0.15(-0.45%) |
Jul 14, 2005 | 34.03 | 34.32 | 34.03 | 34.15 | 1,001,467 | +0.26(+0.76%) |
Jul 13, 2005 | 33.81 | 33.94 | 33.71 | 33.89 | 622,471 | -0.12(-0.37%) |
Jul 12, 2005 | 33.62 | 34.15 | 33.62 | 34.01 | 991,966 | +0.54(+1.60%) |
Jul 11, 2005 | 33.22 | 33.58 | 33.22 | 33.47 | 516,603 | +0.07(+0.20%) |
Jul 08, 2005 | 32.97 | 33.43 | 32.97 | 33.41 | 453,646 | +0.29(+0.87%) |
Jul 07, 2005 | 32.80 | 33.20 | 32.76 | 33.12 | 748,907 | -0.06(-0.17%) |
Jul 06, 2005 | 33.10 | 33.32 | 33.10 | 33.18 | 496,453 | +0.34(+1.02%) |
Jul 05, 2005 | 32.66 | 33.06 | 32.59 | 32.84 | 500,107 | -0.23(-0.69%) |
Jul 01, 2005 | 33.18 | 33.36 | 33.02 | 33.07 | 435,479 | +0.09(+0.26%) |
Jun 30, 2005 | 32.99 | 33.29 | 32.99 | 32.99 | 419,400 | -0.19(-0.58%) |
Jun 29, 2005 | 33.14 | 33.39 | 33.04 | 33.18 | 588,017 | -0.11(-0.35%) |
Jun 28, 2005 | 33.04 | 33.38 | 32.93 | 33.29 | 947,384 | -0.13(-0.40%) |
Jun 27, 2005 | 33.57 | 33.62 | 33.36 | 33.43 | 638,132 | -0.36(-1.08%) |
Jun 24, 2005 | 33.92 | 33.96 | 33.76 | 33.79 | 488,204 | -0.03(-0.08%) |
Jun 23, 2005 | 34.10 | 34.18 | 33.76 | 33.82 | 1,033,728 | -0.30(-0.87%) |
Jun 22, 2005 | 34.10 | 34.19 | 33.90 | 34.12 | 1,074,447 | +0.11(+0.34%) |
Jun 21, 2005 | 34.00 | 34.05 | 33.91 | 34.00 | 1,260,395 | +0.11(+0.31%) |
Jun 20, 2005 | 34.00 | 34.06 | 33.62 | 33.90 | 1,027,255 | -0.86(-2.48%) |
Jun 17, 2005 | 34.61 | 34.83 | 34.56 | 34.76 | 355,504 | +0.05(+0.14%) |
Jun 16, 2005 | 34.46 | 34.79 | 34.45 | 34.71 | 641,056 | +0.27(+0.78%) |
Jun 15, 2005 | 34.41 | 34.51 | 34.17 | 34.44 | 739,615 | +0.03(+0.08%) |
Jun 14, 2005 | 34.21 | 34.44 | 34.17 | 34.41 | 1,171,858 | +0.24(+0.70%) |
Jun 13, 2005 | 34.10 | 34.26 | 34.01 | 34.17 | 550,222 | -0.16(-0.47%) |
Jun 10, 2005 | 34.50 | 34.58 | 34.16 | 34.34 | 928,904 | -0.35(-1.02%) |
Jun 09, 2005 | 34.48 | 34.70 | 34.18 | 34.69 | 743,478 | -0.16(-0.47%) |
Jun 08, 2005 | 34.90 | 35.06 | 34.82 | 34.85 | 665,487 | -0.01(-0.03%) |
Jun 07, 2005 | 34.91 | 35.11 | 34.86 | 34.86 | 1,034,564 | -0.27(-0.76%) |
Jun 06, 2005 | 35.20 | 35.22 | 35.02 | 35.13 | 747,863 | -0.02(-0.05%) |
Jun 03, 2005 | 35.38 | 35.39 | 35.06 | 35.15 | 1,464,092 | -0.64(-1.79%) |
Jun 02, 2005 | 35.61 | 35.90 | 35.49 | 35.79 | 817,398 | -0.12(-0.35%) |
Jun 01, 2005 | 35.59 | 36.04 | 35.59 | 35.92 | 936,422 | +0.22(+0.62%) |
May 31, 2005 | 35.92 | 35.97 | 35.60 | 35.70 | 361,873 | -0.41(-1.14%) |
May 27, 2005 | 36.04 | 36.14 | 35.91 | 36.11 | 461,894 | +0.08(+0.21%) |
May 26, 2005 | 35.97 | 36.10 | 35.78 | 36.03 | 318,439 | +0.16(+0.45%) |
May 25, 2005 | 36.11 | 36.11 | 35.76 | 35.87 | 793,907 | -0.57(-1.58%) |
May 24, 2005 | 36.40 | 36.51 | 36.35 | 36.44 | 516,499 | -0.14(-0.39%) |
May 23, 2005 | 36.44 | 36.76 | 36.42 | 36.59 | 787,016 | +0.81(+2.28%) |
May 20, 2005 | 35.82 | 35.85 | 35.67 | 35.77 | 499,689 | -0.41(-1.14%) |
May 19, 2005 | 36.03 | 36.25 | 36.03 | 36.19 | 988,729 | +0.82(+2.33%) |
May 18, 2005 | 34.96 | 35.42 | 34.77 | 35.36 | 1,191,591 | +0.05(+0.14%) |
May 17, 2005 | 35.25 | 35.46 | 35.20 | 35.31 | 727,504 | -0.33(-0.91%) |
May 16, 2005 | 35.40 | 35.68 | 35.35 | 35.64 | 451,871 | +0.11(+0.30%) |
May 13, 2005 | 35.52 | 35.91 | 35.52 | 35.53 | 806,958 | +0.13(+0.38%) |
May 12, 2005 | 35.66 | 35.73 | 35.22 | 35.40 | 545,315 | -0.51(-1.41%) |
May 11, 2005 | 35.81 | 36.06 | 35.72 | 35.91 | 874,822 | +0.11(+0.29%) |
May 10, 2005 | 36.16 | 36.16 | 35.75 | 35.80 | 909,485 | -0.88(-2.40%) |
May 09, 2005 | 36.49 | 36.68 | 36.42 | 36.68 | 368,450 | +0.05(+0.13%) |
May 06, 2005 | 36.73 | 36.83 | 36.64 | 36.64 | 467,114 | +0.42(+1.16%) |
May 05, 2005 | 36.21 | 36.49 | 36.07 | 36.21 | 474,632 | +0.12(+0.34%) |
May 04, 2005 | 35.49 | 36.13 | 35.44 | 36.09 | 829,301 | +0.67(+1.89%) |
May 03, 2005 | 35.44 | 35.67 | 35.34 | 35.42 | 588,226 | -0.17(-0.48%) |
May 02, 2005 | 35.68 | 35.79 | 35.50 | 35.59 | 443,936 | +0.43(+1.23%) |
Apr 29, 2005 | 35.06 | 35.28 | 34.57 | 35.16 | 1,070,688 | +0.58(+1.69%) |
Apr 28, 2005 | 35.07 | 35.20 | 34.39 | 34.58 | 821,783 | -0.71(-2.01%) |
Apr 27, 2005 | 35.32 | 35.58 | 34.84 | 35.29 | 1,342,876 | +0.34(+0.96%) |
Apr 26, 2005 | 35.24 | 35.24 | 34.85 | 34.95 | 834,312 | -1.04(-2.90%) |
Apr 25, 2005 | 35.92 | 36.09 | 35.79 | 35.99 | 1,069,436 | +0.71(+2.01%) |
Apr 22, 2005 | 35.39 | 35.52 | 35.14 | 35.29 | 742,748 | -0.74(-2.05%) |
Apr 21, 2005 | 35.68 | 36.11 | 35.44 | 36.02 | 838,593 | +1.20(+3.44%) |
Apr 20, 2005 | 35.09 | 35.10 | 34.63 | 34.83 | 916,689 | -0.68(-1.92%) |
Apr 19, 2005 | 35.75 | 35.75 | 34.70 | 35.51 | 1,244,525 | +0.80(+2.32%) |
Apr 18, 2005 | 34.32 | 34.80 | 34.26 | 34.70 | 1,647,221 | -0.53(-1.50%) |
Apr 15, 2005 | 35.76 | 35.84 | 35.11 | 35.23 | 2,046,367 | -1.40(-3.82%) |
Apr 14, 2005 | 36.90 | 37.15 | 36.50 | 36.63 | 1,218,110 | -0.83(-2.22%) |
Apr 13, 2005 | 37.40 | 37.72 | 37.26 | 37.46 | 1,672,383 | -0.84(-2.20%) |
Apr 12, 2005 | 37.81 | 38.36 | 37.58 | 38.30 | 1,114,122 | -0.06(-0.15%) |
Apr 11, 2005 | 38.64 | 38.65 | 38.30 | 38.36 | 295,470 | -0.28(-0.72%) |
Apr 08, 2005 | 38.71 | 38.89 | 38.56 | 38.64 | 490,188 | -0.19(-0.49%) |
Apr 07, 2005 | 38.69 | 39.07 | 38.58 | 38.83 | 716,019 | +0.52(+1.35%) |
Apr 06, 2005 | 38.31 | 38.60 | 38.28 | 38.31 | 620,696 | +0.25(+0.65%) |
Apr 05, 2005 | 37.70 | 38.21 | 37.70 | 38.06 | 606,497 | +0.46(+1.22%) |
Apr 04, 2005 | 37.45 | 37.65 | 37.21 | 37.60 | 686,472 | -0.07(-0.18%) |
Apr 01, 2005 | 38.26 | 38.36 | 37.64 | 37.67 | 1,080,085 | -0.66(-1.72%) |
Mar 31, 2005 | 38.31 | 38.50 | 38.25 | 38.33 | 1,612,767 | +0.14(+0.38%) |
Mar 30, 2005 | 37.78 | 38.25 | 37.78 | 38.19 | 1,064,215 | +0.53(+1.40%) |
Mar 29, 2005 | 38.69 | 38.69 | 37.66 | 37.66 | 2,233,359 | -1.76(-4.47%) |
Mar 28, 2005 | 39.52 | 39.63 | 39.27 | 39.42 | 1,778,982 | -0.11(-0.29%) |
Mar 24, 2005 | 39.18 | 39.65 | 38.98 | 39.54 | 2,875,773 | +0.13(+0.34%) |
Mar 23, 2005 | 39.70 | 39.75 | 39.38 | 39.40 | 1,086,767 | -0.32(-0.80%) |
Mar 22, 2005 | 39.46 | 40.05 | 39.46 | 39.72 | 2,039,581 | +0.61(+1.57%) |
Mar 21, 2005 | 39.37 | 39.37 | 39.08 | 39.11 | 1,324,292 | -0.34(-0.87%) |
Mar 18, 2005 | 39.35 | 39.49 | 38.89 | 39.45 | 1,690,863 | +0.08(+0.19%) |
Mar 17, 2005 | 39.07 | 39.50 | 38.82 | 39.37 | 1,731,268 | +0.48(+1.23%) |
Mar 16, 2005 | 39.18 | 39.24 | 38.76 | 38.90 | 1,011,177 | +0.28(+0.72%) |
Mar 15, 2005 | 38.71 | 38.77 | 38.45 | 38.62 | 1,151,603 | -0.31(-0.79%) |
Mar 14, 2005 | 38.86 | 38.95 | 38.63 | 38.92 | 1,480,484 | -0.03(-0.07%) |
Mar 11, 2005 | 38.92 | 39.17 | 38.87 | 38.95 | 868,349 | +0.02(+0.05%) |
Mar 10, 2005 | 38.89 | 39.02 | 38.78 | 38.93 | 1,893,621 | +0.00(+0.00%) |
Mar 09, 2005 | 39.03 | 39.26 | 38.91 | 38.93 | 2,304,043 | -0.35(-0.90%) |
Mar 08, 2005 | 38.55 | 39.52 | 38.55 | 39.29 | 8,143,708 | +1.64(+4.35%) |
Mar 07, 2005 | 37.40 | 37.72 | 37.28 | 37.65 | 3,551,283 | +0.74(+2.00%) |
Mar 04, 2005 | 36.73 | 37.02 | 36.71 | 36.91 | 694,929 | +0.30(+0.81%) |
Mar 03, 2005 | 36.62 | 37.11 | 36.44 | 36.62 | 1,180,733 | +0.10(+0.26%) |
Mar 02, 2005 | 36.43 | 36.69 | 36.25 | 36.52 | 802,050 | -0.15(-0.42%) |
Mar 01, 2005 | 36.43 | 36.85 | 36.42 | 36.67 | 507,728 | +0.48(+1.32%) |
Feb 28, 2005 | 36.43 | 36.65 | 36.12 | 36.20 | 835,252 | -0.20(-0.55%) |
Feb 25, 2005 | 36.01 | 36.44 | 36.01 | 36.40 | 417,730 | +0.28(+0.77%) |
Feb 24, 2005 | 36.16 | 36.17 | 35.97 | 36.12 | 287,639 | -0.05(-0.13%) |
Feb 23, 2005 | 36.20 | 36.20 | 35.97 | 36.17 | 347,464 | -0.05(-0.13%) |
Feb 22, 2005 | 36.18 | 36.51 | 36.18 | 36.21 | 461,059 | +0.05(+0.13%) |
Feb 18, 2005 | 35.95 | 36.19 | 35.95 | 36.17 | 320,632 | +0.20(+0.56%) |
Feb 17, 2005 | 36.10 | 36.19 | 35.90 | 35.97 | 503,552 | -0.22(-0.61%) |
Feb 16, 2005 | 36.30 | 36.30 | 36.05 | 36.19 | 505,223 | -0.44(-1.20%) |
Feb 15, 2005 | 36.40 | 36.69 | 36.32 | 36.63 | 690,440 | +0.10(+0.26%) |
Feb 14, 2005 | 36.30 | 36.58 | 36.25 | 36.53 | 396,431 | +0.38(+1.06%) |
Feb 11, 2005 | 35.80 | 36.27 | 35.71 | 36.15 | 483,193 | +0.24(+0.67%) |
Feb 10, 2005 | 35.63 | 35.97 | 35.56 | 35.91 | 353,207 | +0.28(+0.78%) |
Feb 09, 2005 | 35.64 | 35.89 | 35.53 | 35.63 | 613,910 | +0.09(+0.24%) |
Feb 08, 2005 | 35.33 | 35.72 | 35.33 | 35.54 | 742,643 | +0.16(+0.46%) |
Feb 07, 2005 | 35.42 | 35.47 | 35.15 | 35.38 | 733,247 | +0.04(+0.11%) |
Feb 04, 2005 | 34.96 | 35.37 | 34.96 | 35.34 | 465,653 | +0.24(+0.68%) |
Feb 03, 2005 | 35.43 | 35.43 | 34.92 | 35.10 | 708,815 | -0.33(-0.92%) |
Feb 02, 2005 | 35.62 | 35.62 | 35.32 | 35.43 | 573,400 | -0.12(-0.35%) |