Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.77 | 41.44 | 40.54 | 41.10 | 1,044,545 | +0.34(+0.84%) |
Jan 30, 2006 | 40.69 | 41.24 | 40.69 | 40.76 | 1,464,003 | +0.06(+0.16%) |
Jan 27, 2006 | 40.17 | 41.05 | 40.45 | 40.69 | 1,262,699 | +0.53(+1.33%) |
Jan 26, 2006 | 40.78 | 41.49 | 39.16 | 40.16 | 2,333,072 | -1.39(-3.34%) |
Jan 25, 2006 | 42.44 | 42.55 | 40.89 | 41.55 | 1,277,109 | -0.91(-2.15%) |
Jan 24, 2006 | 42.69 | 42.90 | 42.40 | 42.46 | 965,287 | -0.22(-0.51%) |
Jan 23, 2006 | 42.85 | 43.09 | 42.38 | 42.68 | 1,033,127 | +0.05(+0.11%) |
Jan 20, 2006 | 42.58 | 43.12 | 42.38 | 42.63 | 1,098,529 | +0.35(+0.83%) |
Jan 19, 2006 | 41.51 | 42.28 | 41.43 | 42.28 | 1,212,040 | +0.78(+1.87%) |
Jan 18, 2006 | 42.26 | 42.26 | 40.87 | 41.51 | 1,314,688 | -0.75(-1.77%) |
Jan 17, 2006 | 41.99 | 42.35 | 41.94 | 42.26 | 1,019,049 | +0.68(+1.63%) |
Jan 13, 2006 | 41.27 | 41.67 | 41.00 | 41.58 | 1,211,597 | +0.25(+0.61%) |
Jan 12, 2006 | 41.45 | 41.96 | 41.23 | 41.33 | 1,320,452 | +0.10(+0.24%) |
Jan 11, 2006 | 41.33 | 41.50 | 41.03 | 41.23 | 988,676 | -0.10(-0.24%) |
Jan 10, 2006 | 40.78 | 41.66 | 40.73 | 41.33 | 1,093,984 | +0.56(+1.37%) |
Jan 09, 2006 | 40.75 | 40.89 | 40.39 | 40.77 | 1,005,193 | +0.17(+0.42%) |
Jan 06, 2006 | 40.19 | 40.78 | 39.96 | 40.60 | 1,241,637 | +1.04(+2.62%) |
Jan 05, 2006 | 40.44 | 40.44 | 38.95 | 39.56 | 1,266,800 | -0.75(-1.86%) |
Jan 04, 2006 | 40.16 | 40.60 | 39.74 | 40.31 | 1,237,979 | -0.17(-0.42%) |
Jan 03, 2006 | 39.22 | 40.48 | 39.17 | 40.48 | 1,615,758 | +1.68(+4.32%) |
Dec 30, 2005 | 38.54 | 39.13 | 38.20 | 38.80 | 1,439,727 | +0.24(+0.63%) |
Dec 29, 2005 | 38.66 | 39.11 | 38.26 | 38.56 | 1,374,325 | -0.21(-0.54%) |
Dec 28, 2005 | 37.86 | 38.89 | 37.62 | 38.76 | 1,482,848 | +1.31(+3.49%) |
Dec 27, 2005 | 38.01 | 38.09 | 37.13 | 37.46 | 2,419,203 | +0.10(+0.27%) |
Dec 23, 2005 | 37.27 | 37.48 | 36.99 | 37.36 | 882,370 | +0.10(+0.27%) |
Dec 22, 2005 | 36.99 | 37.39 | 36.99 | 37.26 | 1,023,594 | +0.04(+0.10%) |
Dec 21, 2005 | 37.08 | 37.51 | 36.99 | 37.22 | 994,662 | +0.37(+1.00%) |
Dec 20, 2005 | 36.85 | 37.19 | 36.72 | 36.85 | 1,255,161 | +0.14(+0.37%) |
Dec 19, 2005 | 37.31 | 37.57 | 36.54 | 36.72 | 796,129 | -0.46(-1.24%) |
Dec 16, 2005 | 38.13 | 38.13 | 37.15 | 37.18 | 1,715,523 | -0.86(-2.25%) |
Dec 15, 2005 | 38.79 | 38.89 | 37.76 | 38.03 | 1,281,100 | -0.53(-1.38%) |
Dec 14, 2005 | 38.07 | 38.61 | 37.81 | 38.57 | 1,080,682 | +0.63(+1.66%) |
Dec 13, 2005 | 37.35 | 38.57 | 37.32 | 37.93 | 1,161,936 | +0.67(+1.79%) |
Dec 12, 2005 | 36.91 | 37.38 | 36.85 | 37.27 | 1,171,690 | +1.07(+2.97%) |
Dec 09, 2005 | 36.67 | 36.68 | 36.08 | 36.19 | 788,702 | -0.38(-1.04%) |
Dec 08, 2005 | 36.17 | 36.59 | 35.90 | 36.57 | 1,228,224 | +0.48(+1.32%) |
Dec 07, 2005 | 36.36 | 36.49 | 35.65 | 36.09 | 1,042,771 | -0.26(-0.72%) |
Dec 06, 2005 | 37.09 | 37.09 | 36.04 | 36.36 | 670,646 | +0.13(+0.35%) |
Dec 05, 2005 | 36.76 | 36.96 | 35.99 | 36.23 | 855,101 | -0.03(-0.07%) |
Dec 02, 2005 | 36.40 | 36.60 | 35.74 | 36.26 | 950,543 | -0.05(-0.15%) |
Dec 01, 2005 | 35.38 | 36.33 | 35.35 | 36.31 | 1,266,911 | +1.21(+3.44%) |
Nov 30, 2005 | 34.66 | 35.27 | 34.55 | 35.10 | 901,769 | +0.53(+1.54%) |
Nov 29, 2005 | 34.55 | 34.88 | 34.24 | 34.57 | 611,341 | +0.33(+0.97%) |
Nov 28, 2005 | 35.03 | 35.03 | 34.03 | 34.24 | 1,035,233 | -0.80(-2.29%) |
Nov 25, 2005 | 34.80 | 35.16 | 34.69 | 35.04 | 284,996 | +0.23(+0.67%) |
Nov 23, 2005 | 34.92 | 35.32 | 34.51 | 34.80 | 1,200,955 | -0.12(-0.34%) |
Nov 22, 2005 | 34.82 | 35.11 | 34.59 | 34.92 | 697,361 | +0.35(+1.02%) |
Nov 21, 2005 | 33.78 | 34.66 | 33.50 | 34.57 | 862,861 | +1.19(+3.57%) |
Nov 18, 2005 | 33.90 | 33.99 | 33.20 | 33.38 | 1,221,019 | -0.51(-1.49%) |
Nov 17, 2005 | 34.55 | 34.72 | 33.74 | 33.88 | 1,170,028 | -0.08(-0.24%) |
Nov 16, 2005 | 33.38 | 34.00 | 33.29 | 33.96 | 1,232,658 | +0.68(+2.03%) |
Nov 15, 2005 | 33.50 | 34.43 | 33.13 | 33.29 | 1,314,688 | -0.22(-0.65%) |
Nov 14, 2005 | 33.38 | 33.74 | 33.18 | 33.50 | 1,205,167 | +0.44(+1.34%) |
Nov 11, 2005 | 32.52 | 33.26 | 32.52 | 33.06 | 852,662 | +0.21(+0.63%) |
Nov 10, 2005 | 33.99 | 33.99 | 32.34 | 32.85 | 1,834,799 | -1.23(-3.60%) |
Nov 09, 2005 | 34.73 | 35.14 | 34.00 | 34.08 | 1,480,409 | -0.76(-2.18%) |
Nov 08, 2005 | 34.69 | 35.09 | 34.35 | 34.84 | 1,036,342 | +0.03(+0.08%) |
Nov 07, 2005 | 35.68 | 35.69 | 34.08 | 34.81 | 1,409,687 | -0.97(-2.72%) |
Nov 04, 2005 | 37.17 | 37.19 | 35.53 | 35.79 | 1,119,258 | -1.38(-3.71%) |
Nov 03, 2005 | 36.54 | 37.41 | 36.28 | 37.17 | 1,130,787 | +0.99(+2.74%) |
Nov 02, 2005 | 35.55 | 36.19 | 35.50 | 36.17 | 828,940 | +0.23(+0.63%) |
Nov 01, 2005 | 35.42 | 36.08 | 35.10 | 35.95 | 847,563 | +0.53(+1.50%) |
Oct 31, 2005 | 35.06 | 35.97 | 34.89 | 35.42 | 946,442 | +0.36(+1.03%) |
Oct 28, 2005 | 34.07 | 35.16 | 33.54 | 35.06 | 967,836 | +0.98(+2.89%) |
Oct 27, 2005 | 35.10 | 35.43 | 34.01 | 34.07 | 811,093 | -0.91(-2.60%) |
Oct 26, 2005 | 35.67 | 36.40 | 34.82 | 34.98 | 1,141,428 | -0.69(-1.92%) |
Oct 25, 2005 | 35.09 | 35.81 | 35.00 | 35.67 | 1,199,181 | +0.58(+1.65%) |
Oct 24, 2005 | 33.73 | 35.10 | 33.65 | 35.09 | 895,340 | +0.91(+2.67%) |
Oct 21, 2005 | 34.11 | 34.91 | 33.88 | 34.18 | 1,180,780 | +0.07(+0.21%) |
Oct 20, 2005 | 35.23 | 35.47 | 33.60 | 34.11 | 1,538,938 | -1.52(-4.25%) |
Oct 19, 2005 | 35.27 | 35.80 | 34.73 | 35.62 | 1,666,638 | +0.26(+0.74%) |
Oct 18, 2005 | 36.45 | 36.67 | 35.18 | 35.36 | 1,220,576 | -1.18(-3.23%) |
Oct 17, 2005 | 37.20 | 37.30 | 36.09 | 36.54 | 1,126,463 | +0.25(+0.70%) |
Oct 14, 2005 | 35.81 | 36.58 | 35.02 | 36.29 | 1,097,975 | +0.64(+1.80%) |
Oct 13, 2005 | 36.10 | 36.17 | 34.82 | 35.65 | 1,591,703 | -0.81(-2.23%) |
Oct 12, 2005 | 37.10 | 37.19 | 35.97 | 36.46 | 1,204,170 | -0.63(-1.70%) |
Oct 11, 2005 | 36.99 | 37.42 | 36.74 | 37.09 | 1,206,830 | +0.56(+1.53%) |
Oct 10, 2005 | 37.53 | 37.57 | 36.27 | 36.54 | 793,357 | -0.97(-2.57%) |
Oct 07, 2005 | 37.14 | 37.81 | 36.63 | 37.50 | 1,308,147 | +0.86(+2.34%) |
Oct 06, 2005 | 37.21 | 37.92 | 36.08 | 36.64 | 1,768,399 | -1.27(-3.35%) |
Oct 05, 2005 | 40.37 | 40.49 | 37.62 | 37.92 | 1,743,347 | -2.48(-6.14%) |
Oct 04, 2005 | 41.40 | 41.40 | 40.38 | 40.40 | 901,104 | -1.04(-2.50%) |
Oct 03, 2005 | 41.05 | 41.78 | 41.02 | 41.43 | 938,017 | +0.54(+1.32%) |
Sep 30, 2005 | 41.37 | 41.49 | 40.81 | 40.89 | 989,674 | -0.47(-1.13%) |
Sep 29, 2005 | 40.60 | 41.41 | 40.43 | 41.36 | 1,179,893 | +0.95(+2.34%) |
Sep 28, 2005 | 39.87 | 40.46 | 39.74 | 40.41 | 842,021 | +0.74(+1.86%) |
Sep 27, 2005 | 39.41 | 39.70 | 39.01 | 39.67 | 758,439 | +0.26(+0.66%) |
Sep 26, 2005 | 38.75 | 39.63 | 38.57 | 39.41 | 712,880 | +0.48(+1.23%) |
Sep 23, 2005 | 38.94 | 39.53 | 38.63 | 38.94 | 686,054 | -0.60(-1.51%) |
Sep 22, 2005 | 40.23 | 40.40 | 38.75 | 39.53 | 1,195,745 | -0.40(-0.99%) |
Sep 21, 2005 | 40.28 | 40.62 | 39.78 | 39.93 | 994,884 | +0.27(+0.68%) |
Sep 20, 2005 | 40.09 | 40.13 | 39.51 | 39.66 | 802,558 | -0.44(-1.10%) |
Sep 19, 2005 | 39.26 | 40.60 | 39.24 | 40.10 | 1,313,690 | +1.12(+2.87%) |
Sep 16, 2005 | 39.03 | 39.07 | 38.57 | 38.98 | 1,385,521 | +0.25(+0.65%) |
Sep 15, 2005 | 39.24 | 39.38 | 38.25 | 38.73 | 635,063 | -0.20(-0.51%) |
Sep 14, 2005 | 38.61 | 39.46 | 38.50 | 38.93 | 1,071,703 | +0.51(+1.34%) |
Sep 13, 2005 | 38.97 | 39.31 | 38.38 | 38.41 | 914,739 | -0.51(-1.32%) |
Sep 12, 2005 | 38.69 | 39.39 | 38.24 | 38.93 | 1,171,469 | +0.23(+0.58%) |
Sep 09, 2005 | 38.35 | 38.79 | 38.25 | 38.70 | 1,925,585 | +0.72(+1.90%) |
Sep 08, 2005 | 38.02 | 38.61 | 37.71 | 37.98 | 657,787 | +0.03(+0.07%) |
Sep 07, 2005 | 37.66 | 38.48 | 37.48 | 37.95 | 1,041,995 | +0.06(+0.17%) |
Sep 06, 2005 | 37.75 | 37.99 | 37.10 | 37.89 | 1,039,335 | +0.13(+0.33%) |
Sep 02, 2005 | 37.93 | 39.02 | 37.12 | 37.76 | 1,164,153 | -0.98(-2.54%) |
Sep 01, 2005 | 38.84 | 39.47 | 38.22 | 38.75 | 1,992,539 | +0.19(+0.49%) |
Aug 31, 2005 | 37.42 | 38.66 | 37.42 | 38.56 | 1,664,754 | +1.14(+3.04%) |
Aug 30, 2005 | 36.94 | 37.66 | 36.90 | 37.42 | 1,034,346 | +0.76(+2.07%) |
Aug 29, 2005 | 36.89 | 36.99 | 36.24 | 36.66 | 858,981 | +0.36(+0.99%) |
Aug 26, 2005 | 36.97 | 36.99 | 36.23 | 36.30 | 764,536 | -0.64(-1.73%) |
Aug 25, 2005 | 36.58 | 36.94 | 36.27 | 36.94 | 607,572 | +0.37(+1.01%) |
Aug 24, 2005 | 36.63 | 36.98 | 36.31 | 36.57 | 781,829 | +0.10(+0.27%) |
Aug 23, 2005 | 36.49 | 36.67 | 35.91 | 36.47 | 1,003,530 | +0.54(+1.51%) |
Aug 22, 2005 | 36.04 | 36.48 | 35.55 | 35.93 | 971,605 | +0.23(+0.66%) |
Aug 19, 2005 | 35.67 | 35.99 | 35.63 | 35.70 | 1,065,385 | +0.48(+1.36%) |
Aug 18, 2005 | 34.73 | 35.36 | 34.51 | 35.22 | 1,874,927 | -0.40(-1.11%) |
Aug 17, 2005 | 36.44 | 37.30 | 35.23 | 35.62 | 1,322,669 | -0.73(-2.01%) |
Aug 16, 2005 | 37.65 | 37.71 | 36.31 | 36.35 | 1,196,299 | -1.24(-3.31%) |
Aug 15, 2005 | 38.29 | 38.29 | 37.56 | 37.59 | 950,100 | -0.68(-1.77%) |
Aug 12, 2005 | 38.34 | 38.57 | 37.70 | 38.27 | 1,104,515 | +0.09(+0.24%) |
Aug 11, 2005 | 37.21 | 38.26 | 36.85 | 38.18 | 1,788,352 | +1.01(+2.72%) |
Aug 10, 2005 | 37.03 | 37.44 | 36.79 | 37.17 | 1,310,808 | +0.13(+0.34%) |
Aug 09, 2005 | 38.02 | 38.06 | 36.76 | 37.04 | 1,302,494 | -0.97(-2.56%) |
Aug 08, 2005 | 38.71 | 38.96 | 37.53 | 38.02 | 1,180,226 | -0.59(-1.52%) |
Aug 05, 2005 | 38.79 | 38.79 | 37.82 | 38.60 | 842,021 | -0.05(-0.12%) |
Aug 04, 2005 | 38.70 | 38.94 | 38.60 | 38.65 | 653,020 | -0.10(-0.26%) |
Aug 03, 2005 | 39.36 | 39.60 | 38.55 | 38.75 | 1,062,281 | -0.58(-1.47%) |
Aug 02, 2005 | 38.67 | 39.44 | 37.81 | 39.32 | 930,036 | +0.66(+1.70%) |
Aug 01, 2005 | 37.98 | 38.78 | 37.97 | 38.66 | 1,189,316 | +0.83(+2.19%) |
Jul 29, 2005 | 37.89 | 38.01 | 37.62 | 37.83 | 730,727 | +0.10(+0.26%) |
Jul 28, 2005 | 37.65 | 37.88 | 37.13 | 37.74 | 558,354 | +0.22(+0.58%) |
Jul 27, 2005 | 37.58 | 37.71 | 36.91 | 37.52 | 548,377 | -0.03(-0.07%) |
Jul 26, 2005 | 38.11 | 38.12 | 37.31 | 37.55 | 474,773 | -0.34(-0.90%) |
Jul 25, 2005 | 37.57 | 37.97 | 37.11 | 37.89 | 913,630 | +0.23(+0.60%) |
Jul 22, 2005 | 36.90 | 37.71 | 36.81 | 37.66 | 1,086,335 | +1.16(+3.19%) |
Jul 21, 2005 | 36.99 | 36.99 | 36.33 | 36.50 | 579,416 | -0.54(-1.46%) |
Jul 20, 2005 | 36.82 | 37.09 | 36.49 | 37.04 | 792,027 | +0.22(+0.59%) |
Jul 19, 2005 | 36.08 | 36.82 | 36.08 | 36.82 | 757,996 | +0.82(+2.28%) |
Jul 18, 2005 | 36.04 | 36.15 | 35.45 | 36.00 | 1,449,149 | +0.05(+0.15%) |
Jul 15, 2005 | 36.28 | 36.62 | 35.75 | 35.95 | 887,580 | -0.32(-0.87%) |
Jul 14, 2005 | 37.42 | 37.42 | 35.86 | 36.27 | 1,472,428 | -0.73(-1.98%) |
Jul 13, 2005 | 37.39 | 37.47 | 36.85 | 37.00 | 865,188 | -0.38(-1.01%) |
Jul 12, 2005 | 36.91 | 37.58 | 36.73 | 37.37 | 960,520 | +0.62(+1.69%) |
Jul 11, 2005 | 36.48 | 36.86 | 36.21 | 36.75 | 1,145,751 | +0.14(+0.37%) |
Jul 08, 2005 | 37.00 | 37.62 | 36.29 | 36.62 | 1,070,151 | -0.26(-0.71%) |
Jul 07, 2005 | 36.08 | 36.90 | 36.02 | 36.88 | 1,218,691 | +0.32(+0.86%) |
Jul 06, 2005 | 37.17 | 37.62 | 36.32 | 36.56 | 1,351,268 | -0.42(-1.15%) |
Jul 05, 2005 | 36.54 | 37.03 | 36.31 | 36.99 | 1,231,993 | +0.78(+2.14%) |
Jul 01, 2005 | 35.28 | 36.21 | 35.23 | 36.21 | 713,767 | +1.11(+3.16%) |
Jun 30, 2005 | 35.59 | 35.62 | 34.99 | 35.10 | 618,989 | -0.20(-0.56%) |
Jun 29, 2005 | 35.51 | 35.72 | 35.25 | 35.30 | 542,170 | -0.21(-0.58%) |
Jun 28, 2005 | 36.08 | 36.08 | 35.33 | 35.51 | 660,115 | -0.62(-1.72%) |
Jun 27, 2005 | 35.51 | 36.17 | 35.51 | 36.13 | 1,269,904 | +0.63(+1.78%) |
Jun 24, 2005 | 35.62 | 35.62 | 34.89 | 35.50 | 1,301,164 | +0.36(+1.03%) |
Jun 23, 2005 | 34.87 | 35.63 | 34.75 | 35.14 | 1,419,774 | +0.27(+0.78%) |
Jun 22, 2005 | 35.57 | 35.61 | 34.62 | 34.87 | 1,136,883 | -0.30(-0.85%) |
Jun 21, 2005 | 35.86 | 36.08 | 35.00 | 35.16 | 734,717 | -1.01(-2.79%) |
Jun 20, 2005 | 36.13 | 36.48 | 35.90 | 36.17 | 1,203,837 | +0.23(+0.63%) |
Jun 17, 2005 | 36.07 | 36.23 | 35.53 | 35.95 | 1,843,999 | +0.15(+0.43%) |
Jun 16, 2005 | 35.45 | 35.80 | 35.27 | 35.80 | 1,055,076 | +0.36(+1.02%) |
Jun 15, 2005 | 35.42 | 35.63 | 34.90 | 35.44 | 1,541,377 | +0.07(+0.20%) |
Jun 14, 2005 | 36.04 | 36.04 | 35.18 | 35.36 | 1,204,613 | -0.71(-1.98%) |
Jun 13, 2005 | 35.18 | 36.08 | 35.16 | 36.08 | 911,524 | +0.89(+2.54%) |
Jun 10, 2005 | 35.90 | 35.95 | 34.84 | 35.18 | 1,099,305 | -0.72(-2.01%) |
Jun 09, 2005 | 36.26 | 36.36 | 35.58 | 35.90 | 1,502,801 | -0.31(-0.85%) |
Jun 08, 2005 | 36.49 | 36.63 | 35.99 | 36.21 | 1,009,405 | -0.32(-0.89%) |
Jun 07, 2005 | 35.87 | 36.60 | 35.86 | 36.54 | 4,092,271 | +0.71(+1.99%) |
Jun 06, 2005 | 35.64 | 35.99 | 35.34 | 35.82 | 1,074,253 | +0.46(+1.30%) |
Jun 03, 2005 | 35.18 | 35.51 | 35.02 | 35.36 | 728,842 | +0.17(+0.49%) |
Jun 02, 2005 | 34.96 | 35.19 | 34.33 | 35.19 | 522,328 | +0.48(+1.38%) |
Jun 01, 2005 | 34.28 | 34.73 | 34.05 | 34.71 | 710,995 | +0.77(+2.26%) |
May 31, 2005 | 34.42 | 34.45 | 33.69 | 33.95 | 594,602 | -0.24(-0.71%) |
May 27, 2005 | 34.28 | 34.28 | 33.92 | 34.19 | 661,223 | +0.04(+0.11%) |
May 26, 2005 | 33.87 | 34.16 | 33.65 | 34.15 | 600,145 | +0.62(+1.86%) |
May 25, 2005 | 33.83 | 33.85 | 33.12 | 33.53 | 626,527 | -0.27(-0.80%) |
May 24, 2005 | 33.12 | 33.91 | 33.07 | 33.80 | 753,673 | +0.73(+2.21%) |
May 23, 2005 | 31.80 | 33.24 | 31.73 | 33.07 | 1,347,499 | +1.34(+4.24%) |
May 20, 2005 | 32.12 | 32.12 | 31.53 | 31.73 | 426,553 | -0.16(-0.51%) |
May 19, 2005 | 31.62 | 32.06 | 31.46 | 31.89 | 457,480 | +0.15(+0.48%) |
May 18, 2005 | 32.30 | 32.39 | 31.44 | 31.74 | 649,362 | -0.15(-0.48%) |
May 17, 2005 | 31.20 | 31.98 | 31.20 | 31.89 | 649,917 | +0.69(+2.23%) |
May 16, 2005 | 30.90 | 31.20 | 30.09 | 31.20 | 799,343 | +0.00(+0.00%) |
May 13, 2005 | 31.39 | 31.76 | 30.96 | 31.20 | 700,575 | -0.14(-0.46%) |
May 12, 2005 | 32.01 | 32.12 | 30.97 | 31.34 | 1,433,852 | -0.85(-2.63%) |
May 11, 2005 | 32.58 | 32.69 | 31.98 | 32.19 | 657,898 | -0.45(-1.38%) |
May 10, 2005 | 33.11 | 33.37 | 32.53 | 32.64 | 513,238 | -0.65(-1.95%) |
May 09, 2005 | 32.61 | 33.41 | 32.55 | 33.29 | 735,715 | +0.69(+2.13%) |
May 06, 2005 | 33.33 | 33.51 | 32.59 | 32.59 | 657,011 | -0.56(-1.69%) |
May 05, 2005 | 33.24 | 33.73 | 32.72 | 33.15 | 649,584 | +0.14(+0.41%) |
May 04, 2005 | 31.57 | 33.15 | 31.20 | 33.02 | 1,433,741 | +1.39(+4.39%) |
May 03, 2005 | 32.48 | 32.48 | 31.51 | 31.63 | 743,474 | -0.85(-2.61%) |
May 02, 2005 | 32.03 | 32.67 | 31.57 | 32.48 | 627,857 | +0.45(+1.41%) |
Apr 29, 2005 | 32.12 | 32.52 | 31.50 | 32.03 | 1,134,334 | +0.22(+0.68%) |
Apr 28, 2005 | 32.35 | 32.36 | 31.52 | 31.81 | 661,778 | -0.62(-1.92%) |
Apr 27, 2005 | 33.65 | 33.65 | 32.40 | 32.43 | 743,364 | -1.43(-4.24%) |
Apr 26, 2005 | 34.10 | 34.40 | 33.72 | 33.87 | 593,826 | -0.32(-0.95%) |
Apr 25, 2005 | 34.36 | 34.55 | 33.88 | 34.19 | 650,249 | +0.70(+2.10%) |
Apr 22, 2005 | 33.11 | 34.28 | 32.84 | 33.49 | 1,075,694 | +0.41(+1.25%) |
Apr 21, 2005 | 32.39 | 33.24 | 31.95 | 33.07 | 568,441 | +1.32(+4.15%) |
Apr 20, 2005 | 32.67 | 33.11 | 31.75 | 31.75 | 649,584 | -0.86(-2.63%) |
Apr 19, 2005 | 32.16 | 32.84 | 32.13 | 32.61 | 756,333 | +0.86(+2.70%) |
Apr 18, 2005 | 31.57 | 32.00 | 30.49 | 31.75 | 1,238,533 | +0.02(+0.06%) |
Apr 15, 2005 | 32.82 | 32.82 | 31.30 | 31.74 | 809,431 | -1.14(-3.46%) |
Apr 14, 2005 | 33.51 | 33.83 | 32.74 | 32.87 | 791,916 | -0.56(-1.67%) |
Apr 13, 2005 | 34.96 | 35.00 | 33.38 | 33.43 | 923,496 | -1.34(-3.86%) |
Apr 12, 2005 | 35.50 | 35.53 | 34.25 | 34.78 | 870,066 | +0.13(+0.36%) |
Apr 11, 2005 | 34.71 | 34.88 | 34.15 | 34.65 | 793,357 | -0.05(-0.16%) |
Apr 08, 2005 | 35.14 | 35.19 | 34.64 | 34.70 | 660,004 | -0.25(-0.72%) |
Apr 07, 2005 | 35.72 | 35.80 | 34.50 | 34.96 | 915,182 | -0.41(-1.15%) |
Apr 06, 2005 | 35.62 | 35.62 | 34.95 | 35.36 | 1,222,903 | -0.24(-0.68%) |
Apr 05, 2005 | 36.08 | 36.27 | 35.44 | 35.61 | 561,236 | -0.55(-1.52%) |
Apr 04, 2005 | 36.22 | 36.52 | 35.73 | 36.16 | 784,046 | +0.16(+0.45%) |
Apr 01, 2005 | 35.45 | 36.08 | 35.33 | 35.99 | 689,490 | +0.81(+2.31%) |
Mar 31, 2005 | 34.96 | 35.41 | 34.86 | 35.18 | 780,942 | +0.63(+1.83%) |
Mar 30, 2005 | 34.31 | 34.61 | 33.74 | 34.55 | 889,243 | +0.24(+0.71%) |
Mar 29, 2005 | 34.91 | 35.54 | 34.23 | 34.31 | 661,888 | -0.72(-2.06%) |
Mar 28, 2005 | 34.82 | 35.27 | 34.73 | 35.03 | 753,119 | +0.39(+1.12%) |
Mar 24, 2005 | 35.27 | 35.72 | 34.49 | 34.64 | 796,461 | -0.20(-0.57%) |
Mar 23, 2005 | 35.14 | 35.46 | 34.44 | 34.84 | 1,081,791 | -1.02(-2.84%) |
Mar 22, 2005 | 35.91 | 36.81 | 35.61 | 35.86 | 779,612 | -0.05(-0.13%) |
Mar 21, 2005 | 36.25 | 36.27 | 35.60 | 35.90 | 605,244 | -0.25(-0.70%) |
Mar 18, 2005 | 36.27 | 36.37 | 35.90 | 36.16 | 863,747 | +0.02(+0.05%) |
Mar 17, 2005 | 36.04 | 36.45 | 35.95 | 36.14 | 1,096,866 | +0.43(+1.21%) |
Mar 16, 2005 | 35.80 | 36.49 | 35.27 | 35.71 | 881,483 | -0.18(-0.50%) |
Mar 15, 2005 | 36.32 | 36.38 | 35.63 | 35.89 | 878,712 | -0.05(-0.15%) |
Mar 14, 2005 | 35.99 | 36.17 | 35.38 | 35.94 | 991,115 | +0.03(+0.08%) |
Mar 11, 2005 | 35.71 | 36.55 | 35.64 | 35.91 | 726,071 | +0.20(+0.56%) |
Mar 10, 2005 | 36.71 | 36.71 | 35.01 | 35.71 | 2,036,658 | -0.99(-2.70%) |
Mar 09, 2005 | 37.83 | 38.13 | 36.66 | 36.71 | 1,261,036 | -1.31(-3.44%) |
Mar 08, 2005 | 38.02 | 38.40 | 37.71 | 38.02 | 1,339,851 | +0.13(+0.33%) |
Mar 07, 2005 | 37.80 | 38.05 | 36.99 | 37.89 | 1,326,660 | +0.23(+0.60%) |
Mar 04, 2005 | 37.66 | 37.93 | 36.97 | 37.66 | 1,071,925 | +0.42(+1.14%) |
Mar 03, 2005 | 37.17 | 37.38 | 36.66 | 37.24 | 1,304,489 | +0.48(+1.30%) |
Mar 02, 2005 | 36.10 | 36.79 | 35.96 | 36.76 | 1,464,336 | +0.77(+2.13%) |
Mar 01, 2005 | 36.79 | 36.98 | 35.70 | 35.99 | 1,611,546 | -0.69(-1.89%) |
Feb 28, 2005 | 37.39 | 37.49 | 35.83 | 36.69 | 1,916,939 | +0.20(+0.54%) |
Feb 25, 2005 | 35.38 | 36.67 | 35.32 | 36.49 | 1,690,360 | +1.18(+3.35%) |
Feb 24, 2005 | 35.20 | 35.40 | 34.93 | 35.31 | 878,823 | +0.26(+0.75%) |
Feb 23, 2005 | 35.18 | 35.45 | 34.94 | 35.05 | 1,115,046 | +0.22(+0.62%) |
Feb 22, 2005 | 34.39 | 35.63 | 34.33 | 34.83 | 1,990,765 | +0.69(+2.04%) |
Feb 18, 2005 | 33.75 | 34.42 | 33.73 | 34.14 | 889,908 | +0.45(+1.34%) |
Feb 17, 2005 | 34.19 | 34.24 | 33.63 | 33.69 | 1,341,292 | -0.08(-0.24%) |
Feb 16, 2005 | 32.84 | 33.83 | 32.82 | 33.77 | 1,389,734 | +1.07(+3.28%) |
Feb 15, 2005 | 33.02 | 33.04 | 32.50 | 32.69 | 726,958 | -0.13(-0.38%) |
Feb 14, 2005 | 33.20 | 33.20 | 32.72 | 32.82 | 803,777 | +0.02(+0.05%) |
Feb 11, 2005 | 32.76 | 32.95 | 32.41 | 32.80 | 1,227,227 | +0.05(+0.14%) |
Feb 10, 2005 | 32.48 | 32.90 | 32.27 | 32.76 | 1,266,246 | +0.65(+2.02%) |
Feb 09, 2005 | 32.03 | 32.58 | 31.66 | 32.11 | 1,241,859 | +0.24(+0.76%) |
Feb 08, 2005 | 31.64 | 32.07 | 31.51 | 31.86 | 1,054,965 | +0.36(+1.15%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.43 | 31.50 | 2,153,162 | +0.05(+0.14%) |
Feb 04, 2005 | 31.57 | 31.66 | 31.31 | 31.46 | 1,333,089 | -0.17(-0.54%) |
Feb 03, 2005 | 32.64 | 32.64 | 31.59 | 31.63 | 1,813,183 | -1.01(-3.10%) |
Feb 02, 2005 | 32.85 | 32.91 | 32.25 | 32.64 | 1,419,552 | -0.14(-0.41%) |