Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.46 | 48.88 | 48.17 | 48.80 | 731,173 | +0.36(+0.75%) |
Nov 29, 2005 | 48.31 | 49.09 | 48.31 | 48.43 | 592,890 | +0.40(+0.83%) |
Nov 28, 2005 | 48.56 | 48.56 | 47.59 | 48.04 | 535,745 | -0.52(-1.07%) |
Nov 25, 2005 | 48.88 | 48.88 | 48.17 | 48.55 | 90,179 | -0.28(-0.58%) |
Nov 23, 2005 | 48.55 | 49.05 | 48.27 | 48.84 | 465,850 | +0.30(+0.62%) |
Nov 22, 2005 | 48.50 | 48.66 | 47.57 | 48.54 | 429,686 | +0.03(+0.07%) |
Nov 21, 2005 | 48.83 | 49.02 | 48.05 | 48.50 | 387,842 | -0.12(-0.25%) |
Nov 18, 2005 | 49.18 | 49.22 | 48.33 | 48.62 | 453,332 | +0.20(+0.41%) |
Nov 17, 2005 | 48.01 | 48.46 | 47.56 | 48.42 | 566,810 | +0.78(+1.63%) |
Nov 16, 2005 | 47.28 | 47.80 | 47.25 | 47.65 | 497,147 | +0.47(+1.01%) |
Nov 15, 2005 | 47.81 | 48.10 | 47.15 | 47.17 | 652,701 | -0.85(-1.78%) |
Nov 14, 2005 | 47.29 | 48.19 | 47.00 | 48.03 | 698,834 | +0.97(+2.05%) |
Nov 11, 2005 | 46.77 | 47.20 | 46.27 | 47.06 | 349,591 | +0.17(+0.37%) |
Nov 10, 2005 | 46.33 | 46.97 | 45.54 | 46.89 | 776,031 | +0.52(+1.12%) |
Nov 09, 2005 | 45.49 | 46.50 | 45.49 | 46.37 | 540,150 | +0.80(+1.76%) |
Nov 08, 2005 | 46.22 | 46.22 | 45.15 | 45.57 | 637,400 | -0.82(-1.77%) |
Nov 07, 2005 | 46.20 | 46.44 | 45.80 | 46.39 | 495,988 | -0.08(-0.17%) |
Nov 04, 2005 | 46.24 | 46.54 | 45.71 | 46.47 | 569,128 | +0.22(+0.49%) |
Nov 03, 2005 | 47.45 | 47.45 | 46.13 | 46.24 | 973,314 | -1.24(-2.62%) |
Nov 02, 2005 | 45.69 | 47.62 | 45.52 | 47.48 | 1,616,858 | +1.71(+3.73%) |
Nov 01, 2005 | 44.84 | 46.17 | 44.81 | 45.78 | 916,053 | +0.83(+1.84%) |
Oct 31, 2005 | 44.38 | 45.29 | 44.38 | 44.95 | 853,229 | +0.62(+1.40%) |
Oct 28, 2005 | 44.13 | 44.33 | 43.75 | 44.33 | 797,127 | +0.76(+1.74%) |
Oct 27, 2005 | 43.74 | 43.84 | 43.32 | 43.57 | 477,673 | -0.09(-0.20%) |
Oct 26, 2005 | 43.96 | 44.65 | 43.65 | 43.65 | 680,983 | -0.41(-0.94%) |
Oct 25, 2005 | 45.09 | 45.09 | 43.78 | 44.07 | 1,062,218 | -1.03(-2.28%) |
Oct 24, 2005 | 44.00 | 45.70 | 43.95 | 45.09 | 1,524,244 | +1.79(+4.12%) |
Oct 21, 2005 | 43.52 | 43.84 | 43.07 | 43.31 | 811,732 | +0.01(+0.02%) |
Oct 20, 2005 | 45.71 | 45.71 | 42.92 | 43.30 | 1,318,848 | +0.25(+0.58%) |
Oct 19, 2005 | 42.32 | 43.52 | 41.91 | 43.05 | 1,161,323 | +0.99(+2.36%) |
Oct 18, 2005 | 42.36 | 42.51 | 41.97 | 42.06 | 813,703 | -0.59(-1.38%) |
Oct 17, 2005 | 42.05 | 42.70 | 42.01 | 42.64 | 989,194 | +0.80(+1.92%) |
Oct 14, 2005 | 41.58 | 41.97 | 41.58 | 41.84 | 1,129,100 | +0.28(+0.69%) |
Oct 13, 2005 | 41.51 | 41.82 | 41.03 | 41.56 | 1,082,503 | +0.39(+0.94%) |
Oct 12, 2005 | 43.08 | 43.09 | 40.89 | 41.17 | 2,006,091 | -1.92(-4.45%) |
Oct 11, 2005 | 42.84 | 43.33 | 42.83 | 43.08 | 1,532,938 | +0.24(+0.56%) |
Oct 10, 2005 | 43.53 | 43.86 | 42.76 | 42.84 | 553,596 | -0.63(-1.45%) |
Oct 07, 2005 | 43.14 | 43.61 | 42.83 | 43.47 | 578,981 | +0.66(+1.53%) |
Oct 06, 2005 | 43.05 | 43.41 | 42.64 | 42.82 | 1,013,419 | -0.15(-0.34%) |
Oct 05, 2005 | 44.43 | 44.49 | 42.96 | 42.96 | 909,330 | -1.83(-4.08%) |
Oct 04, 2005 | 45.41 | 45.63 | 44.79 | 44.79 | 332,436 | -0.53(-1.18%) |
Oct 03, 2005 | 45.64 | 45.65 | 44.98 | 45.33 | 559,160 | -0.48(-1.05%) |
Sep 30, 2005 | 44.56 | 45.83 | 44.27 | 45.81 | 730,362 | +1.42(+3.21%) |
Sep 29, 2005 | 44.19 | 44.47 | 43.57 | 44.39 | 972,502 | +0.11(+0.25%) |
Sep 28, 2005 | 44.86 | 44.99 | 44.27 | 44.27 | 452,636 | -0.46(-1.02%) |
Sep 27, 2005 | 45.12 | 45.31 | 44.64 | 44.73 | 1,188,099 | -0.22(-0.48%) |
Sep 26, 2005 | 44.30 | 45.03 | 44.26 | 44.95 | 1,203,631 | +0.99(+2.26%) |
Sep 23, 2005 | 43.96 | 44.45 | 43.45 | 43.96 | 1,023,967 | +0.04(+0.10%) |
Sep 22, 2005 | 43.83 | 44.10 | 43.37 | 43.91 | 420,297 | -0.33(-0.74%) |
Sep 21, 2005 | 44.65 | 44.65 | 43.93 | 44.24 | 636,937 | -0.69(-1.54%) |
Sep 20, 2005 | 44.73 | 45.41 | 44.73 | 44.93 | 1,194,011 | +0.22(+0.50%) |
Sep 19, 2005 | 45.36 | 45.36 | 44.65 | 44.71 | 404,533 | -0.80(-1.76%) |
Sep 16, 2005 | 44.96 | 45.73 | 44.83 | 45.51 | 751,922 | +0.55(+1.23%) |
Sep 15, 2005 | 44.45 | 45.00 | 44.44 | 44.96 | 431,425 | +0.49(+1.11%) |
Sep 14, 2005 | 44.86 | 44.88 | 44.26 | 44.46 | 726,885 | -0.41(-0.90%) |
Sep 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 1,092,703 | -0.04(-0.10%) |
Sep 12, 2005 | 44.46 | 45.03 | 44.23 | 44.91 | 597,179 | +0.34(+0.75%) |
Sep 09, 2005 | 44.14 | 44.63 | 44.09 | 44.58 | 556,494 | +0.44(+1.00%) |
Sep 08, 2005 | 43.87 | 44.38 | 43.87 | 44.14 | 692,922 | +0.05(+0.12%) |
Sep 07, 2005 | 43.68 | 44.11 | 43.30 | 44.09 | 548,844 | +0.58(+1.33%) |
Sep 06, 2005 | 44.00 | 44.00 | 43.44 | 43.51 | 485,440 | -0.09(-0.22%) |
Sep 02, 2005 | 43.60 | 43.83 | 43.36 | 43.60 | 600,656 | -0.13(-0.30%) |
Sep 01, 2005 | 44.15 | 44.15 | 43.61 | 43.73 | 684,229 | -0.42(-0.96%) |
Aug 31, 2005 | 44.68 | 44.71 | 43.87 | 44.15 | 941,090 | -0.53(-1.18%) |
Aug 30, 2005 | 45.21 | 45.21 | 44.51 | 44.68 | 648,412 | -0.53(-1.16%) |
Aug 29, 2005 | 45.03 | 45.47 | 44.40 | 45.21 | 581,067 | +0.19(+0.42%) |
Aug 26, 2005 | 45.02 | 45.25 | 44.38 | 45.02 | 560,087 | -0.28(-0.61%) |
Aug 25, 2005 | 45.20 | 45.47 | 45.09 | 45.29 | 390,160 | -0.01(-0.02%) |
Aug 24, 2005 | 45.52 | 45.78 | 45.09 | 45.30 | 487,642 | -0.22(-0.47%) |
Aug 23, 2005 | 45.79 | 45.84 | 45.32 | 45.52 | 549,539 | -0.12(-0.26%) |
Aug 22, 2005 | 45.59 | 45.81 | 45.07 | 45.64 | 378,337 | +0.13(+0.28%) |
Aug 19, 2005 | 45.66 | 45.73 | 45.34 | 45.51 | 456,577 | +0.18(+0.40%) |
Aug 18, 2005 | 45.34 | 45.47 | 44.92 | 45.33 | 584,660 | -0.22(-0.49%) |
Aug 17, 2005 | 45.56 | 45.72 | 45.08 | 45.55 | 649,919 | -0.05(-0.11%) |
Aug 16, 2005 | 45.77 | 46.03 | 45.43 | 45.60 | 319,917 | -0.40(-0.86%) |
Aug 15, 2005 | 46.20 | 46.41 | 45.70 | 46.00 | 895,537 | -0.20(-0.43%) |
Aug 12, 2005 | 45.71 | 46.36 | 45.55 | 46.20 | 640,414 | +0.32(+0.70%) |
Aug 11, 2005 | 45.16 | 47.09 | 45.16 | 45.88 | 1,648,038 | +0.72(+1.59%) |
Aug 10, 2005 | 44.21 | 45.20 | 44.21 | 45.16 | 1,178,478 | +0.91(+2.07%) |
Aug 09, 2005 | 43.86 | 44.27 | 43.65 | 44.25 | 538,643 | +0.60(+1.38%) |
Aug 08, 2005 | 44.15 | 44.21 | 43.47 | 43.65 | 533,659 | -0.28(-0.65%) |
Aug 05, 2005 | 43.85 | 43.98 | 43.15 | 43.93 | 537,020 | +0.10(+0.24%) |
Aug 04, 2005 | 44.00 | 44.32 | 43.82 | 43.83 | 515,345 | -0.22(-0.49%) |
Aug 03, 2005 | 44.00 | 44.10 | 43.65 | 44.04 | 697,327 | -0.07(-0.16%) |
Aug 02, 2005 | 44.39 | 44.46 | 43.82 | 44.11 | 388,189 | -0.27(-0.60%) |
Aug 01, 2005 | 43.68 | 44.69 | 43.68 | 44.38 | 484,280 | -0.12(-0.27%) |
Jul 29, 2005 | 44.12 | 44.52 | 43.91 | 44.50 | 561,014 | +0.42(+0.96%) |
Jul 28, 2005 | 44.07 | 44.13 | 43.81 | 44.08 | 550,814 | +0.00(+0.00%) |
Jul 27, 2005 | 44.00 | 44.20 | 43.39 | 44.08 | 1,035,790 | +0.26(+0.59%) |
Jul 26, 2005 | 43.48 | 43.84 | 43.26 | 43.82 | 779,625 | +0.28(+0.65%) |
Jul 25, 2005 | 44.15 | 44.23 | 43.39 | 43.53 | 443,132 | -0.64(-1.45%) |
Jul 22, 2005 | 44.23 | 44.36 | 43.91 | 44.17 | 478,833 | -0.06(-0.14%) |
Jul 21, 2005 | 44.60 | 45.28 | 43.73 | 44.23 | 1,100,701 | +1.11(+2.58%) |
Jul 20, 2005 | 42.33 | 43.19 | 42.08 | 43.12 | 774,524 | +0.79(+1.88%) |
Jul 19, 2005 | 42.55 | 42.57 | 42.18 | 42.33 | 720,741 | -0.09(-0.22%) |
Jul 18, 2005 | 42.77 | 42.89 | 42.32 | 42.42 | 479,760 | -0.57(-1.32%) |
Jul 15, 2005 | 42.70 | 42.99 | 42.17 | 42.99 | 851,838 | +0.35(+0.83%) |
Jul 14, 2005 | 41.54 | 42.73 | 41.50 | 42.64 | 1,231,450 | +1.71(+4.17%) |
Jul 13, 2005 | 41.13 | 41.40 | 40.87 | 40.93 | 607,495 | -0.18(-0.44%) |
Jul 12, 2005 | 41.34 | 41.39 | 41.07 | 41.11 | 290,823 | -0.41(-0.98%) |
Jul 11, 2005 | 41.36 | 41.63 | 41.30 | 41.51 | 389,812 | +0.22(+0.54%) |
Jul 08, 2005 | 40.55 | 41.38 | 40.38 | 41.29 | 457,389 | +0.84(+2.07%) |
Jul 07, 2005 | 40.63 | 40.64 | 40.31 | 40.45 | 485,671 | -0.23(-0.57%) |
Jul 06, 2005 | 40.98 | 41.01 | 40.60 | 40.69 | 289,432 | -0.31(-0.76%) |
Jul 05, 2005 | 41.07 | 41.21 | 40.83 | 41.00 | 397,115 | -0.07(-0.17%) |
Jul 01, 2005 | 40.89 | 41.29 | 40.89 | 41.07 | 458,316 | +0.33(+0.80%) |
Jun 30, 2005 | 40.96 | 41.37 | 40.70 | 40.74 | 722,596 | -0.01(-0.02%) |
Jun 29, 2005 | 40.69 | 40.88 | 40.44 | 40.75 | 468,864 | +0.16(+0.38%) |
Jun 28, 2005 | 40.01 | 40.63 | 40.01 | 40.59 | 915,010 | +0.78(+1.95%) |
Jun 27, 2005 | 39.65 | 39.89 | 39.59 | 39.81 | 629,171 | +0.19(+0.48%) |
Jun 24, 2005 | 40.00 | 40.19 | 39.56 | 39.62 | 664,292 | -0.43(-1.08%) |
Jun 23, 2005 | 40.70 | 40.77 | 40.06 | 40.06 | 438,727 | -0.60(-1.46%) |
Jun 22, 2005 | 40.72 | 40.81 | 40.61 | 40.65 | 540,730 | -0.02(-0.04%) |
Jun 21, 2005 | 40.68 | 40.94 | 40.54 | 40.67 | 616,652 | +0.06(+0.15%) |
Jun 20, 2005 | 40.50 | 40.71 | 40.42 | 40.61 | 373,005 | +0.02(+0.04%) |
Jun 17, 2005 | 40.75 | 40.85 | 40.46 | 40.59 | 992,787 | -0.16(-0.38%) |
Jun 16, 2005 | 40.81 | 40.85 | 40.62 | 40.75 | 336,956 | -0.03(-0.06%) |
Jun 15, 2005 | 41.01 | 41.08 | 40.74 | 40.77 | 427,368 | -0.04(-0.11%) |
Jun 14, 2005 | 40.56 | 40.87 | 40.55 | 40.82 | 519,750 | +0.36(+0.90%) |
Jun 13, 2005 | 40.29 | 40.59 | 40.25 | 40.45 | 532,152 | +0.10(+0.26%) |
Jun 10, 2005 | 40.75 | 40.75 | 40.25 | 40.35 | 456,346 | -0.14(-0.34%) |
Jun 09, 2005 | 39.81 | 40.55 | 39.61 | 40.49 | 612,479 | +0.64(+1.60%) |
Jun 08, 2005 | 40.25 | 40.33 | 39.82 | 39.85 | 267,409 | -0.22(-0.56%) |
Jun 07, 2005 | 40.10 | 40.27 | 39.93 | 40.07 | 361,761 | -0.03(-0.06%) |
Jun 06, 2005 | 39.74 | 40.13 | 39.61 | 40.10 | 353,532 | +0.41(+1.02%) |
Jun 03, 2005 | 39.89 | 39.90 | 39.56 | 39.69 | 666,263 | -0.20(-0.50%) |
Jun 02, 2005 | 39.73 | 39.89 | 39.43 | 39.89 | 507,463 | +0.18(+0.46%) |
Jun 01, 2005 | 39.50 | 39.95 | 39.30 | 39.71 | 542,932 | +0.13(+0.33%) |
May 31, 2005 | 39.70 | 39.81 | 39.44 | 39.58 | 494,944 | -0.21(-0.52%) |
May 27, 2005 | 39.86 | 39.94 | 39.60 | 39.79 | 268,568 | -0.07(-0.17%) |
May 26, 2005 | 39.70 | 40.10 | 39.67 | 39.86 | 347,388 | +0.16(+0.41%) |
May 25, 2005 | 39.64 | 39.78 | 39.44 | 39.69 | 687,011 | -0.16(-0.41%) |
May 24, 2005 | 40.38 | 40.38 | 39.67 | 39.86 | 968,330 | -0.53(-1.30%) |
May 23, 2005 | 39.81 | 40.59 | 39.81 | 40.38 | 490,887 | +0.55(+1.39%) |
May 20, 2005 | 40.05 | 40.13 | 39.69 | 39.83 | 865,052 | -0.22(-0.54%) |
May 19, 2005 | 40.00 | 40.11 | 39.75 | 40.05 | 829,583 | +0.04(+0.11%) |
May 18, 2005 | 39.90 | 40.24 | 39.82 | 40.00 | 559,507 | +0.38(+0.96%) |
May 17, 2005 | 39.42 | 39.85 | 39.42 | 39.62 | 676,463 | +0.12(+0.31%) |
May 16, 2005 | 39.25 | 39.64 | 39.21 | 39.50 | 514,881 | +0.25(+0.64%) |
May 13, 2005 | 39.69 | 39.75 | 38.95 | 39.25 | 618,854 | -0.57(-1.43%) |
May 12, 2005 | 40.31 | 40.42 | 39.81 | 39.82 | 654,903 | -0.47(-1.18%) |
May 11, 2005 | 40.10 | 40.57 | 39.69 | 40.30 | 551,857 | +0.14(+0.34%) |
May 10, 2005 | 40.14 | 40.41 | 39.94 | 40.16 | 664,408 | -0.03(-0.06%) |
May 09, 2005 | 39.94 | 40.21 | 39.77 | 40.19 | 496,567 | +0.24(+0.60%) |
May 06, 2005 | 40.16 | 40.46 | 39.86 | 39.94 | 949,552 | -0.08(-0.19%) |
May 05, 2005 | 39.91 | 40.16 | 39.65 | 40.02 | 955,463 | +0.28(+0.72%) |
May 04, 2005 | 38.90 | 39.89 | 38.79 | 39.74 | 674,376 | +0.84(+2.15%) |
May 03, 2005 | 38.52 | 39.20 | 38.51 | 38.90 | 768,845 | +0.05(+0.13%) |
May 02, 2005 | 39.04 | 39.68 | 38.31 | 38.85 | 888,698 | +0.52(+1.35%) |
Apr 29, 2005 | 37.71 | 38.33 | 37.01 | 38.33 | 755,979 | +0.71(+1.88%) |
Apr 28, 2005 | 37.98 | 38.02 | 37.53 | 37.62 | 655,946 | -0.43(-1.13%) |
Apr 27, 2005 | 37.97 | 38.54 | 37.76 | 38.05 | 819,498 | +0.17(+0.46%) |
Apr 26, 2005 | 39.46 | 39.46 | 37.74 | 37.88 | 1,296,825 | -1.62(-4.11%) |
Apr 25, 2005 | 39.16 | 39.99 | 39.16 | 39.50 | 828,192 | +0.35(+0.88%) |
Apr 22, 2005 | 38.74 | 39.57 | 38.65 | 39.16 | 671,363 | +0.33(+0.84%) |
Apr 21, 2005 | 38.05 | 38.87 | 37.42 | 38.83 | 1,068,710 | +0.94(+2.48%) |
Apr 20, 2005 | 39.45 | 39.49 | 37.80 | 37.89 | 1,161,903 | -1.56(-3.96%) |
Apr 19, 2005 | 39.01 | 39.50 | 38.96 | 39.45 | 489,033 | +0.63(+1.62%) |
Apr 18, 2005 | 38.87 | 39.26 | 38.56 | 38.82 | 658,033 | +0.05(+0.13%) |
Apr 15, 2005 | 39.72 | 39.72 | 38.68 | 38.77 | 834,103 | -0.85(-2.16%) |
Apr 14, 2005 | 40.25 | 40.80 | 39.57 | 39.62 | 1,129,447 | -0.63(-1.56%) |
Apr 13, 2005 | 40.53 | 40.79 | 40.20 | 40.25 | 551,741 | -0.22(-0.53%) |
Apr 12, 2005 | 40.53 | 40.53 | 39.94 | 40.47 | 886,843 | +0.03(+0.06%) |
Apr 11, 2005 | 40.75 | 40.76 | 40.39 | 40.44 | 436,872 | -0.35(-0.85%) |
Apr 08, 2005 | 41.03 | 41.20 | 40.38 | 40.79 | 445,682 | -0.24(-0.59%) |
Apr 07, 2005 | 40.81 | 41.17 | 40.52 | 41.03 | 367,325 | +0.28(+0.70%) |
Apr 06, 2005 | 41.08 | 41.18 | 40.62 | 40.75 | 408,358 | -0.39(-0.94%) |
Apr 05, 2005 | 41.01 | 41.41 | 40.86 | 41.13 | 464,459 | +0.15(+0.36%) |
Apr 04, 2005 | 40.85 | 41.41 | 39.75 | 40.99 | 1,033,704 | +0.18(+0.44%) |
Apr 01, 2005 | 41.36 | 41.48 | 40.63 | 40.81 | 829,351 | -0.38(-0.92%) |
Mar 31, 2005 | 41.67 | 41.78 | 41.19 | 41.19 | 600,656 | -0.40(-0.95%) |
Mar 30, 2005 | 41.78 | 41.97 | 41.58 | 41.58 | 476,051 | -0.09(-0.23%) |
Mar 29, 2005 | 41.93 | 42.35 | 41.67 | 41.68 | 634,271 | -0.22(-0.54%) |
Mar 28, 2005 | 41.84 | 42.12 | 41.57 | 41.90 | 710,657 | +0.71(+1.72%) |
Mar 24, 2005 | 41.89 | 42.10 | 41.14 | 41.20 | 691,763 | -0.60(-1.44%) |
Mar 23, 2005 | 41.80 | 42.04 | 41.63 | 41.80 | 706,948 | -0.23(-0.55%) |
Mar 22, 2005 | 42.36 | 42.82 | 42.03 | 42.03 | 595,672 | -0.33(-0.77%) |
Mar 21, 2005 | 42.14 | 42.42 | 41.90 | 42.36 | 558,232 | +0.22(+0.53%) |
Mar 18, 2005 | 42.95 | 42.96 | 41.77 | 42.14 | 694,545 | -0.73(-1.71%) |
Mar 17, 2005 | 42.70 | 43.03 | 42.50 | 42.87 | 545,598 | -0.03(-0.06%) |
Mar 16, 2005 | 42.89 | 43.20 | 42.70 | 42.89 | 541,889 | -0.12(-0.28%) |
Mar 15, 2005 | 43.44 | 43.48 | 42.88 | 43.02 | 620,014 | -0.25(-0.58%) |
Mar 14, 2005 | 43.14 | 43.58 | 43.05 | 43.27 | 1,048,077 | +0.18(+0.42%) |
Mar 11, 2005 | 43.27 | 43.28 | 42.76 | 43.08 | 942,829 | -0.05(-0.12%) |
Mar 10, 2005 | 42.70 | 43.32 | 42.70 | 43.14 | 1,608,860 | +0.53(+1.26%) |
Mar 09, 2005 | 42.36 | 42.79 | 42.31 | 42.60 | 1,035,906 | +0.48(+1.15%) |
Mar 08, 2005 | 41.97 | 42.34 | 41.76 | 42.12 | 612,016 | +0.12(+0.29%) |
Mar 07, 2005 | 42.08 | 42.15 | 41.95 | 42.00 | 312,035 | -0.07(-0.16%) |
Mar 04, 2005 | 41.84 | 42.22 | 41.84 | 42.07 | 444,638 | +0.40(+0.95%) |
Mar 03, 2005 | 42.06 | 42.06 | 41.50 | 41.67 | 484,744 | -0.39(-0.92%) |
Mar 02, 2005 | 41.97 | 42.36 | 41.85 | 42.06 | 332,551 | +0.01(+0.02%) |
Mar 01, 2005 | 41.78 | 42.27 | 41.78 | 42.05 | 545,946 | +0.35(+0.85%) |
Feb 28, 2005 | 41.73 | 41.76 | 41.45 | 41.70 | 789,709 | -0.16(-0.39%) |
Feb 25, 2005 | 41.15 | 41.86 | 41.11 | 41.86 | 399,665 | +0.64(+1.55%) |
Feb 24, 2005 | 40.98 | 41.32 | 40.96 | 41.22 | 404,069 | -0.09(-0.21%) |
Feb 23, 2005 | 41.49 | 41.49 | 41.02 | 41.31 | 524,502 | -0.09(-0.23%) |
Feb 22, 2005 | 42.17 | 42.22 | 41.31 | 41.40 | 672,754 | -0.60(-1.42%) |
Feb 18, 2005 | 41.97 | 42.27 | 41.84 | 42.00 | 933,904 | +0.44(+1.06%) |
Feb 17, 2005 | 41.67 | 42.03 | 41.56 | 41.56 | 606,800 | -0.23(-0.56%) |
Feb 16, 2005 | 41.51 | 41.84 | 41.37 | 41.79 | 1,040,659 | +0.28(+0.67%) |
Feb 15, 2005 | 41.06 | 41.56 | 41.02 | 41.51 | 1,094,210 | +0.78(+1.91%) |
Feb 14, 2005 | 40.33 | 40.78 | 40.29 | 40.74 | 992,671 | +0.27(+0.66%) |
Feb 11, 2005 | 40.33 | 40.67 | 39.90 | 40.47 | 1,029,763 | +0.10(+0.26%) |
Feb 10, 2005 | 41.32 | 41.48 | 40.37 | 40.37 | 2,524,798 | -1.70(-4.04%) |
Feb 09, 2005 | 41.75 | 42.32 | 41.71 | 42.07 | 1,001,249 | +0.32(+0.76%) |
Feb 08, 2005 | 41.02 | 41.87 | 40.71 | 41.75 | 1,285,697 | +0.89(+2.17%) |
Feb 07, 2005 | 41.11 | 41.35 | 40.68 | 40.86 | 1,163,989 | -0.72(-1.74%) |
Feb 04, 2005 | 41.32 | 41.58 | 40.81 | 41.58 | 1,234,348 | -0.03(-0.06%) |
Feb 03, 2005 | 41.67 | 41.76 | 41.32 | 41.61 | 953,841 | -0.06(-0.14%) |
Feb 02, 2005 | 41.67 | 41.87 | 41.49 | 41.67 | 1,000,553 | -0.09(-0.23%) |
Feb 01, 2005 | 41.32 | 41.95 | 41.07 | 41.76 | 897,275 | +0.41(+0.98%) |
Jan 31, 2005 | 40.66 | 41.38 | 40.66 | 41.36 | 698,138 | +0.70(+1.72%) |
Jan 28, 2005 | 40.89 | 41.15 | 40.57 | 40.66 | 555,103 | -0.64(-1.55%) |
Jan 27, 2005 | 41.57 | 41.71 | 41.23 | 41.30 | 928,919 | -0.36(-0.87%) |
Jan 26, 2005 | 41.51 | 41.75 | 41.35 | 41.66 | 754,819 | +0.16(+0.37%) |
Jan 25, 2005 | 39.81 | 41.84 | 39.81 | 41.51 | 869,225 | +0.01(+0.02%) |
Jan 24, 2005 | 41.28 | 41.90 | 40.98 | 41.50 | 912,576 | +0.24(+0.59%) |
Jan 21, 2005 | 42.10 | 42.12 | 41.18 | 41.26 | 1,188,331 | -0.67(-1.60%) |
Jan 20, 2005 | 43.14 | 43.39 | 41.93 | 41.93 | 1,828,282 | -0.64(-1.50%) |
Jan 19, 2005 | 42.92 | 43.18 | 42.32 | 42.57 | 1,087,371 | -0.66(-1.52%) |
Jan 18, 2005 | 43.43 | 43.44 | 42.70 | 43.22 | 1,364,981 | -0.21(-0.48%) |
Jan 14, 2005 | 43.83 | 44.07 | 42.95 | 43.43 | 1,609,787 | -1.27(-2.84%) |
Jan 13, 2005 | 44.99 | 45.59 | 44.52 | 44.70 | 978,066 | -0.21(-0.46%) |
Jan 12, 2005 | 45.35 | 45.51 | 44.60 | 44.90 | 477,210 | -0.48(-1.06%) |
Jan 11, 2005 | 45.45 | 45.55 | 44.87 | 45.39 | 410,908 | -0.03(-0.08%) |
Jan 10, 2005 | 45.25 | 45.85 | 45.25 | 45.42 | 447,884 | -0.09(-0.21%) |
Jan 07, 2005 | 45.64 | 45.72 | 45.15 | 45.52 | 417,979 | +0.05(+0.11%) |
Jan 06, 2005 | 45.83 | 45.83 | 45.38 | 45.47 | 313,658 | -0.19(-0.42%) |
Jan 05, 2005 | 45.72 | 46.03 | 45.42 | 45.66 | 803,155 | +0.27(+0.59%) |
Jan 04, 2005 | 45.27 | 45.88 | 45.21 | 45.39 | 573,881 | +0.29(+0.65%) |
Jan 03, 2005 | 45.76 | 46.00 | 44.93 | 45.09 | 410,328 | -0.84(-1.82%) |
Dec 31, 2004 | 45.62 | 46.25 | 45.29 | 45.93 | 262,193 | +0.45(+0.99%) |
Dec 30, 2004 | 45.40 | 45.84 | 45.26 | 45.48 | 239,822 | +0.06(+0.13%) |
Dec 29, 2004 | 45.64 | 45.78 | 45.30 | 45.42 | 313,426 | -0.24(-0.53%) |
Dec 28, 2004 | 45.08 | 45.66 | 45.08 | 45.66 | 541,077 | +0.79(+1.75%) |
Dec 27, 2004 | 45.21 | 45.21 | 44.63 | 44.88 | 404,649 | -0.07(-0.15%) |
Dec 23, 2004 | 45.33 | 45.35 | 44.69 | 44.95 | 535,050 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.12 | 45.33 | 616,188 | +0.14(+0.31%) |
Dec 21, 2004 | 45.13 | 45.35 | 44.86 | 45.19 | 700,457 | +0.06(+0.13%) |
Dec 20, 2004 | 46.07 | 46.07 | 44.95 | 45.13 | 629,750 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,320 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.51 | 46.19 | 631,489 | +0.29(+0.64%) |
Dec 15, 2004 | 45.58 | 45.90 | 45.29 | 45.90 | 473,848 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.96 | 45.25 | 45.57 | 426,440 | +0.16(+0.34%) |
Dec 13, 2004 | 45.33 | 45.51 | 45.12 | 45.41 | 497,147 | +0.21(+0.46%) |
Dec 10, 2004 | 46.38 | 46.38 | 45.19 | 45.21 | 600,888 | -0.35(-0.78%) |
Dec 09, 2004 | 45.77 | 45.81 | 44.93 | 45.56 | 693,386 | -0.40(-0.86%) |
Dec 08, 2004 | 46.20 | 46.20 | 45.65 | 45.96 | 315,396 | +0.02(+0.04%) |
Dec 07, 2004 | 46.16 | 46.46 | 45.77 | 45.94 | 515,113 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.85 | 530,877 | -0.74(-1.59%) |
Dec 03, 2004 | 45.64 | 47.40 | 45.63 | 46.59 | 1,713,992 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.83 | 728,739 | +0.41(+0.89%) |