Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.61 | 40.71 | 40.21 | 40.21 | 1,565,900 | -0.36(-0.89%) |
Nov 29, 2005 | 40.82 | 40.83 | 40.50 | 40.57 | 700,600 | -0.11(-0.27%) |
Nov 28, 2005 | 40.70 | 40.89 | 40.33 | 40.68 | 1,215,800 | +0.10(+0.25%) |
Nov 25, 2005 | 40.81 | 40.86 | 40.56 | 40.58 | 289,800 | -0.80(-1.93%) |
Nov 23, 2005 | 40.95 | 41.40 | 40.91 | 41.38 | 617,500 | +0.43(+1.05%) |
Nov 22, 2005 | 40.79 | 40.97 | 40.60 | 40.95 | 1,091,500 | -0.12(-0.29%) |
Nov 21, 2005 | 41.17 | 41.28 | 40.88 | 41.07 | 727,200 | +0.03(+0.07%) |
Nov 18, 2005 | 40.88 | 41.04 | 40.53 | 41.04 | 1,087,500 | +0.84(+2.09%) |
Nov 17, 2005 | 39.86 | 40.25 | 39.78 | 40.20 | 913,900 | +0.24(+0.60%) |
Nov 16, 2005 | 39.73 | 40.04 | 39.60 | 39.96 | 618,600 | -0.04(-0.10%) |
Nov 15, 2005 | 40.28 | 40.30 | 39.92 | 40.00 | 526,900 | -0.28(-0.70%) |
Nov 14, 2005 | 40.61 | 40.72 | 40.08 | 40.28 | 622,900 | -0.51(-1.25%) |
Nov 11, 2005 | 40.31 | 40.82 | 40.30 | 40.79 | 1,201,900 | +0.89(+2.23%) |
Nov 10, 2005 | 39.96 | 40.04 | 39.76 | 39.90 | 751,800 | -0.02(-0.05%) |
Nov 09, 2005 | 39.88 | 40.02 | 39.64 | 39.92 | 755,000 | -0.76(-1.87%) |
Nov 08, 2005 | 40.87 | 40.88 | 40.50 | 40.68 | 1,435,600 | +0.45(+1.12%) |
Nov 07, 2005 | 40.23 | 40.36 | 39.94 | 40.23 | 674,800 | +0.29(+0.73%) |
Nov 04, 2005 | 39.72 | 39.95 | 39.35 | 39.94 | 1,181,500 | +0.02(+0.05%) |
Nov 03, 2005 | 39.97 | 40.09 | 39.73 | 39.92 | 1,137,100 | +0.14(+0.35%) |
Nov 02, 2005 | 39.35 | 39.85 | 39.35 | 39.78 | 1,585,000 | +0.14(+0.35%) |
Nov 01, 2005 | 39.74 | 39.78 | 39.59 | 39.64 | 677,700 | -0.48(-1.20%) |
Oct 31, 2005 | 39.82 | 40.15 | 39.76 | 40.12 | 1,176,200 | +0.37(+0.93%) |
Oct 28, 2005 | 39.61 | 39.75 | 39.23 | 39.75 | 1,088,900 | +0.26(+0.66%) |
Oct 27, 2005 | 39.94 | 40.06 | 39.43 | 39.49 | 1,089,800 | -0.73(-1.82%) |
Oct 26, 2005 | 40.45 | 40.56 | 40.19 | 40.22 | 883,200 | -0.24(-0.59%) |
Oct 25, 2005 | 41.00 | 41.05 | 40.36 | 40.46 | 1,507,300 | -0.40(-0.98%) |
Oct 24, 2005 | 40.34 | 40.89 | 40.34 | 40.86 | 715,200 | +0.74(+1.84%) |
Oct 21, 2005 | 40.70 | 40.79 | 40.01 | 40.12 | 1,022,300 | -0.48(-1.18%) |
Oct 20, 2005 | 40.96 | 41.88 | 40.60 | 40.60 | 963,100 | -0.95(-2.29%) |
Oct 19, 2005 | 41.02 | 41.58 | 40.90 | 41.55 | 1,050,700 | +0.80(+1.96%) |
Oct 18, 2005 | 40.58 | 40.87 | 40.50 | 40.75 | 731,300 | -0.38(-0.92%) |
Oct 17, 2005 | 41.04 | 41.30 | 40.92 | 41.13 | 805,700 | -0.53(-1.27%) |
Oct 14, 2005 | 41.25 | 41.67 | 41.12 | 41.66 | 974,800 | +0.84(+2.06%) |
Oct 13, 2005 | 40.35 | 40.87 | 40.22 | 40.82 | 844,000 | -0.08(-0.20%) |
Oct 12, 2005 | 41.35 | 41.42 | 40.65 | 40.90 | 1,303,200 | -0.67(-1.61%) |
Oct 11, 2005 | 42.07 | 42.14 | 41.50 | 41.57 | 1,085,100 | -0.58(-1.38%) |
Oct 10, 2005 | 42.16 | 42.34 | 41.96 | 42.15 | 632,400 | -0.09(-0.21%) |
Oct 07, 2005 | 42.33 | 42.39 | 42.02 | 42.24 | 1,128,500 | +0.22(+0.52%) |
Oct 06, 2005 | 42.06 | 42.40 | 41.85 | 42.02 | 1,181,300 | +0.12(+0.29%) |
Oct 05, 2005 | 42.10 | 42.21 | 41.89 | 41.90 | 1,812,200 | +0.16(+0.38%) |
Oct 04, 2005 | 41.60 | 41.95 | 41.60 | 41.74 | 789,900 | +0.35(+0.85%) |
Oct 03, 2005 | 41.54 | 41.59 | 41.18 | 41.39 | 619,400 | -0.16(-0.39%) |
Sep 30, 2005 | 40.92 | 41.67 | 40.82 | 41.55 | 976,800 | +0.64(+1.56%) |
Sep 29, 2005 | 40.80 | 40.99 | 40.62 | 40.91 | 1,246,700 | +0.01(+0.02%) |
Sep 28, 2005 | 40.72 | 41.00 | 40.72 | 40.90 | 824,600 | +0.27(+0.66%) |
Sep 27, 2005 | 40.70 | 40.86 | 40.50 | 40.63 | 1,270,300 | -0.29(-0.71%) |
Sep 26, 2005 | 40.67 | 40.96 | 40.58 | 40.92 | 1,357,500 | +0.69(+1.72%) |
Sep 23, 2005 | 40.23 | 40.32 | 40.01 | 40.23 | 956,800 | -0.12(-0.30%) |
Sep 22, 2005 | 39.92 | 40.42 | 39.80 | 40.35 | 1,229,600 | +0.34(+0.85%) |
Sep 21, 2005 | 40.18 | 40.38 | 39.85 | 40.01 | 955,300 | -0.35(-0.87%) |
Sep 20, 2005 | 40.38 | 40.80 | 40.30 | 40.36 | 639,800 | -0.02(-0.05%) |
Sep 19, 2005 | 40.65 | 40.68 | 40.27 | 40.38 | 726,000 | -0.37(-0.91%) |
Sep 16, 2005 | 40.91 | 41.00 | 40.27 | 40.75 | 1,412,200 | +0.43(+1.07%) |
Sep 15, 2005 | 40.41 | 40.46 | 40.20 | 40.32 | 603,000 | -0.09(-0.22%) |
Sep 14, 2005 | 40.72 | 40.74 | 40.28 | 40.41 | 1,097,000 | +0.14(+0.35%) |
Sep 13, 2005 | 40.68 | 40.70 | 40.05 | 40.27 | 2,239,000 | -0.89(-2.16%) |
Sep 12, 2005 | 41.10 | 41.22 | 41.00 | 41.16 | 1,117,800 | -0.52(-1.25%) |
Sep 09, 2005 | 41.52 | 41.86 | 41.46 | 41.68 | 951,000 | +0.31(+0.75%) |
Sep 08, 2005 | 41.48 | 41.50 | 41.13 | 41.37 | 1,480,100 | -0.58(-1.38%) |
Sep 07, 2005 | 42.13 | 42.20 | 41.80 | 41.95 | 2,696,800 | -0.69(-1.62%) |
Sep 06, 2005 | 42.66 | 42.69 | 42.37 | 42.64 | 2,847,300 | -0.43(-1.00%) |
Sep 02, 2005 | 42.78 | 43.25 | 42.74 | 43.07 | 1,848,500 | +0.66(+1.56%) |
Sep 01, 2005 | 42.41 | 42.68 | 42.11 | 42.41 | 3,123,700 | -0.35(-0.82%) |
Aug 31, 2005 | 42.76 | 42.83 | 42.01 | 42.76 | 2,817,200 | -0.56(-1.29%) |
Aug 30, 2005 | 42.60 | 43.38 | 42.55 | 43.32 | 1,288,900 | +0.56(+1.31%) |
Aug 29, 2005 | 42.76 | 42.95 | 42.60 | 42.76 | 698,600 | +0.17(+0.40%) |
Aug 26, 2005 | 43.15 | 43.19 | 42.56 | 42.59 | 876,200 | -0.46(-1.07%) |
Aug 25, 2005 | 42.76 | 43.13 | 42.71 | 43.05 | 1,081,000 | +0.12(+0.28%) |
Aug 24, 2005 | 42.94 | 43.18 | 42.88 | 42.93 | 706,600 | -0.20(-0.46%) |
Aug 23, 2005 | 43.40 | 43.41 | 43.05 | 43.13 | 683,800 | -0.65(-1.48%) |
Aug 22, 2005 | 43.80 | 44.07 | 43.66 | 43.78 | 679,700 | -0.02(-0.05%) |
Aug 19, 2005 | 43.89 | 44.18 | 43.76 | 43.80 | 971,100 | +0.84(+1.96%) |
Aug 18, 2005 | 42.76 | 43.06 | 42.73 | 42.96 | 462,000 | +0.55(+1.30%) |
Aug 17, 2005 | 42.47 | 42.60 | 42.37 | 42.41 | 785,700 | -0.47(-1.10%) |
Aug 16, 2005 | 43.17 | 43.21 | 42.74 | 42.88 | 950,800 | -0.60(-1.38%) |
Aug 15, 2005 | 43.28 | 43.57 | 43.16 | 43.48 | 710,600 | -0.57(-1.29%) |
Aug 12, 2005 | 43.81 | 44.06 | 43.71 | 44.05 | 562,900 | -0.44(-0.99%) |
Aug 11, 2005 | 44.13 | 44.49 | 44.13 | 44.49 | 681,400 | +0.23(+0.52%) |
Aug 10, 2005 | 44.27 | 44.44 | 44.18 | 44.26 | 387,000 | +0.01(+0.02%) |
Aug 09, 2005 | 44.04 | 44.30 | 43.96 | 44.25 | 704,800 | +0.49(+1.12%) |
Aug 08, 2005 | 44.05 | 44.07 | 43.70 | 43.76 | 627,900 | +0.25(+0.57%) |
Aug 05, 2005 | 43.87 | 43.87 | 43.28 | 43.51 | 509,000 | -0.52(-1.18%) |
Aug 04, 2005 | 43.94 | 44.19 | 43.81 | 44.03 | 590,900 | -0.17(-0.38%) |
Aug 03, 2005 | 44.08 | 44.37 | 43.85 | 44.20 | 372,400 | -0.03(-0.07%) |
Aug 02, 2005 | 44.00 | 44.35 | 43.95 | 44.23 | 717,400 | +0.89(+2.05%) |
Aug 01, 2005 | 43.44 | 43.66 | 43.24 | 43.34 | 626,300 | +0.04(+0.09%) |
Jul 29, 2005 | 43.36 | 43.46 | 43.12 | 43.30 | 753,800 | -0.27(-0.62%) |
Jul 28, 2005 | 43.18 | 43.65 | 43.03 | 43.57 | 996,600 | +0.60(+1.40%) |
Jul 27, 2005 | 42.69 | 43.13 | 42.54 | 42.97 | 937,600 | +0.27(+0.63%) |
Jul 26, 2005 | 42.80 | 42.83 | 42.45 | 42.70 | 730,100 | +0.27(+0.64%) |
Jul 25, 2005 | 42.47 | 42.68 | 42.24 | 42.43 | 675,600 | +0.13(+0.31%) |
Jul 22, 2005 | 42.56 | 42.80 | 42.20 | 42.30 | 618,700 | -0.71(-1.65%) |
Jul 21, 2005 | 43.25 | 43.36 | 42.59 | 43.01 | 932,000 | +0.38(+0.89%) |
Jul 20, 2005 | 42.05 | 42.75 | 41.96 | 42.63 | 2,074,800 | +0.34(+0.80%) |
Jul 19, 2005 | 41.44 | 42.35 | 41.39 | 42.29 | 2,031,900 | -0.36(-0.84%) |
Jul 18, 2005 | 42.35 | 42.72 | 42.33 | 42.65 | 823,100 | -0.22(-0.51%) |
Jul 15, 2005 | 42.62 | 42.93 | 42.60 | 42.87 | 474,700 | +0.39(+0.92%) |
Jul 14, 2005 | 42.39 | 42.56 | 42.20 | 42.48 | 729,400 | +0.39(+0.93%) |
Jul 13, 2005 | 42.00 | 42.33 | 41.98 | 42.09 | 571,400 | +0.14(+0.33%) |
Jul 12, 2005 | 41.81 | 42.00 | 41.52 | 41.95 | 865,000 | +0.17(+0.41%) |
Jul 11, 2005 | 41.49 | 41.94 | 41.40 | 41.78 | 1,022,900 | +0.02(+0.05%) |
Jul 08, 2005 | 41.03 | 41.76 | 40.98 | 41.76 | 576,100 | +0.54(+1.31%) |
Jul 07, 2005 | 40.37 | 41.23 | 40.33 | 41.22 | 1,011,200 | +0.10(+0.24%) |
Jul 06, 2005 | 41.26 | 41.48 | 41.05 | 41.12 | 448,400 | +0.00(+0.00%) |
Jul 05, 2005 | 40.85 | 41.17 | 40.77 | 41.12 | 530,600 | -0.13(-0.32%) |
Jul 01, 2005 | 41.39 | 41.63 | 41.03 | 41.25 | 810,300 | +0.26(+0.63%) |
Jun 30, 2005 | 41.14 | 41.29 | 40.95 | 40.99 | 675,600 | -0.36(-0.87%) |
Jun 29, 2005 | 41.35 | 41.59 | 41.20 | 41.35 | 858,000 | +0.31(+0.76%) |
Jun 28, 2005 | 40.69 | 41.20 | 40.66 | 41.04 | 574,300 | +0.16(+0.39%) |
Jun 27, 2005 | 41.01 | 41.08 | 40.74 | 40.88 | 642,700 | -0.24(-0.58%) |
Jun 24, 2005 | 41.32 | 41.33 | 40.94 | 41.12 | 749,900 | -0.22(-0.53%) |
Jun 23, 2005 | 41.22 | 41.80 | 41.16 | 41.34 | 1,252,500 | -0.72(-1.71%) |
Jun 22, 2005 | 42.22 | 42.31 | 41.97 | 42.06 | 567,800 | -0.33(-0.78%) |
Jun 21, 2005 | 42.18 | 42.49 | 42.04 | 42.39 | 480,400 | +0.34(+0.81%) |
Jun 20, 2005 | 42.27 | 42.28 | 41.93 | 42.05 | 1,377,100 | -0.37(-0.87%) |
Jun 17, 2005 | 41.88 | 42.53 | 41.72 | 42.42 | 2,673,500 | +1.25(+3.04%) |
Jun 16, 2005 | 43.06 | 43.07 | 40.42 | 41.17 | 14,872,900 | -2.10(-4.85%) |
Jun 15, 2005 | 43.39 | 43.50 | 43.01 | 43.27 | 904,400 | -0.12(-0.28%) |
Jun 14, 2005 | 43.35 | 43.56 | 43.17 | 43.39 | 641,700 | -0.37(-0.85%) |
Jun 13, 2005 | 43.50 | 43.90 | 43.39 | 43.76 | 812,000 | +0.42(+0.97%) |
Jun 10, 2005 | 43.59 | 43.59 | 42.98 | 43.34 | 562,800 | -0.51(-1.16%) |
Jun 09, 2005 | 43.60 | 43.99 | 43.34 | 43.85 | 1,390,600 | -0.45(-1.02%) |
Jun 08, 2005 | 44.59 | 44.72 | 44.23 | 44.30 | 618,000 | -0.32(-0.72%) |
Jun 07, 2005 | 44.49 | 44.92 | 44.43 | 44.62 | 592,500 | +0.21(+0.47%) |
Jun 06, 2005 | 44.44 | 44.52 | 44.03 | 44.41 | 753,000 | +0.31(+0.70%) |
Jun 03, 2005 | 44.63 | 44.72 | 43.73 | 44.10 | 1,033,300 | -0.76(-1.69%) |
Jun 02, 2005 | 44.29 | 44.90 | 44.17 | 44.86 | 1,258,400 | -0.27(-0.60%) |
Jun 01, 2005 | 44.50 | 45.24 | 44.35 | 45.13 | 1,294,800 | +0.13(+0.29%) |
May 31, 2005 | 45.26 | 45.47 | 45.00 | 45.00 | 1,026,100 | -0.61(-1.34%) |
May 27, 2005 | 45.49 | 45.70 | 45.33 | 45.61 | 470,800 | -0.23(-0.50%) |
May 26, 2005 | 45.79 | 45.86 | 45.60 | 45.84 | 857,400 | +0.50(+1.10%) |
May 25, 2005 | 45.42 | 45.46 | 45.02 | 45.34 | 1,656,000 | +0.17(+0.38%) |
May 24, 2005 | 45.10 | 45.27 | 45.01 | 45.17 | 1,243,700 | +0.34(+0.76%) |
May 23, 2005 | 44.67 | 44.97 | 44.66 | 44.83 | 990,500 | +0.24(+0.54%) |
May 20, 2005 | 44.66 | 44.72 | 44.33 | 44.59 | 3,369,000 | +0.48(+1.09%) |
May 19, 2005 | 43.90 | 44.15 | 43.70 | 44.11 | 599,200 | -0.44(-0.99%) |
May 18, 2005 | 44.00 | 44.90 | 43.90 | 44.55 | 993,900 | +0.25(+0.56%) |
May 17, 2005 | 43.94 | 44.35 | 43.83 | 44.30 | 467,900 | -0.06(-0.14%) |
May 16, 2005 | 43.80 | 44.45 | 43.80 | 44.36 | 649,000 | +0.19(+0.43%) |
May 13, 2005 | 44.18 | 44.42 | 43.90 | 44.17 | 744,400 | +0.19(+0.43%) |
May 12, 2005 | 44.38 | 44.73 | 43.75 | 43.98 | 1,994,200 | -0.56(-1.26%) |
May 11, 2005 | 44.51 | 44.60 | 44.20 | 44.54 | 837,700 | -0.18(-0.40%) |
May 10, 2005 | 44.76 | 45.00 | 44.71 | 44.72 | 621,200 | -0.38(-0.84%) |
May 09, 2005 | 44.74 | 45.14 | 44.74 | 45.10 | 1,120,200 | -0.15(-0.33%) |
May 06, 2005 | 45.43 | 45.47 | 45.16 | 45.25 | 766,300 | -0.30(-0.66%) |
May 05, 2005 | 45.71 | 45.71 | 45.35 | 45.55 | 1,427,100 | -0.16(-0.35%) |
May 04, 2005 | 45.05 | 45.87 | 45.00 | 45.71 | 1,655,800 | +1.37(+3.09%) |
May 03, 2005 | 43.93 | 44.57 | 43.83 | 44.34 | 1,549,000 | +0.28(+0.64%) |
May 02, 2005 | 43.69 | 44.10 | 43.65 | 44.06 | 1,801,100 | -0.31(-0.70%) |
Apr 29, 2005 | 44.30 | 44.38 | 43.71 | 44.37 | 1,042,700 | +0.02(+0.05%) |
Apr 28, 2005 | 44.21 | 44.73 | 44.20 | 44.35 | 1,228,200 | -0.56(-1.25%) |
Apr 27, 2005 | 44.43 | 45.03 | 44.36 | 44.91 | 1,775,300 | +0.46(+1.03%) |
Apr 26, 2005 | 43.83 | 44.82 | 43.83 | 44.45 | 1,861,700 | +0.10(+0.23%) |
Apr 25, 2005 | 43.76 | 44.35 | 43.70 | 44.35 | 2,098,300 | +0.53(+1.21%) |
Apr 22, 2005 | 43.61 | 43.96 | 43.51 | 43.82 | 882,100 | +0.31(+0.71%) |
Apr 21, 2005 | 43.47 | 43.67 | 43.30 | 43.51 | 1,126,300 | +0.19(+0.44%) |
Apr 20, 2005 | 43.45 | 43.82 | 43.32 | 43.32 | 1,259,300 | -0.44(-1.01%) |
Apr 19, 2005 | 43.62 | 43.88 | 43.30 | 43.76 | 1,316,300 | +0.15(+0.34%) |
Apr 18, 2005 | 43.87 | 43.96 | 43.32 | 43.61 | 1,229,100 | -0.43(-0.98%) |
Apr 15, 2005 | 44.19 | 44.56 | 44.00 | 44.04 | 3,102,200 | +0.27(+0.62%) |
Apr 14, 2005 | 43.90 | 44.20 | 43.70 | 43.77 | 1,780,700 | +0.12(+0.27%) |
Apr 13, 2005 | 43.16 | 43.89 | 43.09 | 43.65 | 1,514,000 | +0.85(+1.99%) |
Apr 12, 2005 | 42.67 | 42.90 | 42.30 | 42.80 | 605,400 | -0.39(-0.90%) |
Apr 11, 2005 | 43.16 | 43.41 | 43.00 | 43.19 | 1,042,900 | -0.26(-0.60%) |
Apr 08, 2005 | 43.63 | 43.66 | 43.35 | 43.45 | 837,500 | -0.28(-0.64%) |
Apr 07, 2005 | 43.60 | 44.00 | 43.38 | 43.73 | 982,800 | +0.33(+0.76%) |
Apr 06, 2005 | 43.07 | 43.75 | 43.06 | 43.40 | 1,637,300 | +0.26(+0.60%) |
Apr 05, 2005 | 42.85 | 43.15 | 42.63 | 43.14 | 1,722,000 | +1.29(+3.08%) |
Apr 04, 2005 | 41.82 | 41.94 | 41.56 | 41.85 | 623,700 | -0.25(-0.59%) |
Apr 01, 2005 | 42.60 | 42.68 | 42.10 | 42.10 | 1,586,000 | -0.24(-0.57%) |
Mar 31, 2005 | 42.59 | 42.67 | 42.22 | 42.34 | 1,310,600 | -0.50(-1.17%) |
Mar 30, 2005 | 42.44 | 42.91 | 42.42 | 42.84 | 1,022,900 | +0.61(+1.44%) |
Mar 29, 2005 | 42.06 | 42.59 | 42.06 | 42.23 | 1,208,600 | -0.51(-1.19%) |
Mar 28, 2005 | 43.20 | 43.20 | 42.70 | 42.74 | 1,193,400 | -0.26(-0.60%) |
Mar 24, 2005 | 42.09 | 43.34 | 42.00 | 43.00 | 2,029,900 | +1.05(+2.50%) |
Mar 23, 2005 | 41.64 | 41.95 | 41.47 | 41.95 | 1,309,800 | +0.08(+0.19%) |
Mar 22, 2005 | 42.50 | 42.65 | 41.75 | 41.87 | 829,100 | +0.52(+1.26%) |
Mar 21, 2005 | 41.60 | 41.60 | 41.05 | 41.35 | 574,200 | -0.85(-2.01%) |
Mar 18, 2005 | 41.95 | 42.20 | 41.67 | 42.20 | 610,400 | +0.26(+0.62%) |
Mar 17, 2005 | 41.98 | 42.12 | 41.79 | 41.94 | 339,400 | +0.03(+0.07%) |
Mar 16, 2005 | 42.16 | 42.43 | 41.80 | 41.91 | 536,100 | +0.26(+0.62%) |
Mar 15, 2005 | 41.91 | 42.00 | 41.50 | 41.65 | 570,400 | +0.18(+0.43%) |
Mar 14, 2005 | 41.23 | 41.48 | 41.16 | 41.47 | 439,200 | -0.18(-0.43%) |
Mar 11, 2005 | 41.92 | 42.08 | 41.60 | 41.65 | 716,400 | -0.11(-0.26%) |
Mar 10, 2005 | 41.94 | 42.02 | 41.66 | 41.76 | 594,700 | +0.37(+0.89%) |
Mar 09, 2005 | 41.63 | 41.74 | 41.30 | 41.39 | 772,400 | -0.34(-0.81%) |
Mar 08, 2005 | 42.14 | 42.14 | 41.43 | 41.73 | 1,250,700 | -0.78(-1.83%) |
Mar 07, 2005 | 42.05 | 42.74 | 42.00 | 42.51 | 1,164,000 | +0.25(+0.59%) |
Mar 04, 2005 | 41.73 | 42.40 | 41.62 | 42.26 | 1,345,000 | +0.79(+1.90%) |
Mar 03, 2005 | 41.44 | 41.55 | 41.35 | 41.47 | 1,236,300 | +0.70(+1.72%) |
Mar 02, 2005 | 40.66 | 41.09 | 40.60 | 40.77 | 812,600 | +0.07(+0.17%) |
Mar 01, 2005 | 40.42 | 40.85 | 40.40 | 40.70 | 1,104,100 | +0.79(+1.98%) |
Feb 28, 2005 | 40.00 | 40.39 | 39.61 | 39.91 | 776,400 | +0.14(+0.35%) |
Feb 25, 2005 | 39.53 | 39.80 | 39.30 | 39.77 | 758,100 | +0.77(+1.97%) |
Feb 24, 2005 | 38.85 | 39.05 | 38.57 | 39.00 | 674,900 | -0.27(-0.69%) |
Feb 23, 2005 | 39.19 | 39.40 | 39.05 | 39.27 | 763,000 | -0.06(-0.15%) |
Feb 22, 2005 | 39.94 | 39.97 | 39.25 | 39.33 | 853,300 | +0.80(+2.08%) |
Feb 18, 2005 | 38.15 | 38.53 | 38.15 | 38.53 | 1,129,900 | +0.93(+2.47%) |
Feb 17, 2005 | 37.58 | 37.72 | 37.50 | 37.60 | 310,800 | +0.07(+0.19%) |
Feb 16, 2005 | 37.47 | 37.61 | 37.31 | 37.53 | 380,500 | +0.00(+0.00%) |
Feb 15, 2005 | 37.34 | 37.57 | 37.24 | 37.53 | 498,800 | -0.10(-0.27%) |
Feb 14, 2005 | 37.56 | 37.72 | 37.44 | 37.63 | 316,000 | +0.33(+0.88%) |
Feb 11, 2005 | 36.97 | 37.30 | 36.87 | 37.30 | 543,300 | +0.10(+0.27%) |
Feb 10, 2005 | 36.95 | 37.25 | 36.93 | 37.20 | 425,000 | +0.44(+1.20%) |
Feb 09, 2005 | 36.85 | 36.99 | 36.75 | 36.76 | 1,134,100 | -0.22(-0.59%) |
Feb 08, 2005 | 37.00 | 37.10 | 36.88 | 36.98 | 837,600 | -0.08(-0.22%) |
Feb 07, 2005 | 37.04 | 37.17 | 36.95 | 37.06 | 1,207,400 | -0.11(-0.30%) |
Feb 04, 2005 | 37.06 | 37.28 | 37.05 | 37.17 | 1,073,400 | +0.17(+0.46%) |
Feb 03, 2005 | 36.80 | 37.14 | 36.75 | 37.00 | 370,700 | +0.08(+0.22%) |
Feb 02, 2005 | 37.12 | 37.12 | 36.77 | 36.92 | 789,500 | -0.18(-0.49%) |
Feb 01, 2005 | 36.91 | 37.17 | 36.80 | 37.10 | 464,800 | -0.12(-0.32%) |
Jan 31, 2005 | 37.17 | 37.50 | 37.12 | 37.22 | 577,100 | +0.05(+0.13%) |
Jan 28, 2005 | 37.40 | 37.43 | 36.86 | 37.17 | 1,234,800 | -0.05(-0.13%) |
Jan 27, 2005 | 37.53 | 37.81 | 36.60 | 37.22 | 1,020,500 | -0.61(-1.61%) |
Jan 26, 2005 | 37.71 | 38.00 | 37.46 | 37.83 | 1,247,600 | +0.23(+0.61%) |
Jan 25, 2005 | 37.71 | 37.86 | 37.41 | 37.60 | 426,500 | -0.11(-0.29%) |
Jan 24, 2005 | 37.89 | 37.93 | 37.71 | 37.71 | 961,900 | +0.16(+0.43%) |
Jan 21, 2005 | 37.28 | 37.68 | 37.24 | 37.55 | 527,500 | +0.40(+1.08%) |
Jan 20, 2005 | 37.32 | 37.41 | 36.86 | 37.15 | 786,800 | -0.35(-0.93%) |
Jan 19, 2005 | 37.73 | 37.74 | 37.40 | 37.50 | 545,500 | -0.43(-1.13%) |
Jan 18, 2005 | 37.76 | 38.08 | 37.66 | 37.93 | 954,400 | +0.01(+0.03%) |
Jan 14, 2005 | 37.79 | 38.13 | 37.75 | 37.92 | 838,300 | -0.41(-1.07%) |
Jan 13, 2005 | 38.45 | 38.60 | 38.25 | 38.33 | 871,800 | -0.02(-0.05%) |
Jan 12, 2005 | 38.09 | 38.38 | 37.95 | 38.35 | 1,092,300 | +0.35(+0.92%) |
Jan 11, 2005 | 38.11 | 38.12 | 37.92 | 38.00 | 1,253,400 | -0.30(-0.78%) |
Jan 10, 2005 | 37.99 | 38.38 | 37.92 | 38.30 | 949,900 | +0.39(+1.03%) |
Jan 07, 2005 | 38.42 | 38.45 | 37.50 | 37.91 | 1,379,700 | -0.09(-0.24%) |
Jan 06, 2005 | 38.29 | 38.34 | 38.00 | 38.00 | 819,700 | -0.63(-1.63%) |
Jan 05, 2005 | 38.54 | 38.91 | 38.35 | 38.63 | 587,100 | -0.57(-1.45%) |
Jan 04, 2005 | 39.61 | 39.75 | 38.70 | 39.20 | 756,200 | -0.60(-1.51%) |
Jan 03, 2005 | 40.11 | 40.26 | 39.70 | 39.80 | 705,200 | -0.25(-0.62%) |
Dec 31, 2004 | 40.10 | 40.43 | 39.97 | 40.05 | 446,600 | -0.40(-0.99%) |
Dec 30, 2004 | 40.20 | 40.48 | 40.14 | 40.45 | 385,600 | +0.17(+0.42%) |
Dec 29, 2004 | 40.18 | 40.34 | 40.06 | 40.28 | 392,300 | +0.06(+0.15%) |
Dec 28, 2004 | 40.11 | 40.28 | 39.97 | 40.22 | 517,900 | +0.04(+0.10%) |
Dec 27, 2004 | 40.18 | 40.39 | 40.09 | 40.18 | 449,300 | +0.44(+1.11%) |
Dec 23, 2004 | 39.51 | 39.74 | 39.51 | 39.74 | 535,600 | +0.47(+1.20%) |
Dec 22, 2004 | 38.77 | 39.41 | 38.68 | 39.27 | 717,300 | +0.03(+0.08%) |
Dec 21, 2004 | 38.88 | 39.45 | 38.83 | 39.24 | 1,447,700 | +0.43(+1.11%) |
Dec 20, 2004 | 38.68 | 39.00 | 38.65 | 38.81 | 873,700 | +0.99(+2.62%) |
Dec 17, 2004 | 37.33 | 37.84 | 37.16 | 37.82 | 1,020,400 | -0.68(-1.77%) |
Dec 16, 2004 | 38.68 | 38.74 | 38.23 | 38.50 | 1,097,700 | +0.27(+0.71%) |
Dec 15, 2004 | 38.07 | 38.47 | 38.07 | 38.23 | 510,700 | +0.19(+0.50%) |
Dec 14, 2004 | 37.98 | 38.07 | 37.75 | 38.04 | 961,900 | -0.11(-0.29%) |
Dec 13, 2004 | 38.00 | 38.18 | 37.79 | 38.15 | 630,800 | +1.05(+2.83%) |
Dec 10, 2004 | 36.99 | 37.11 | 36.92 | 37.10 | 809,500 | -0.85(-2.24%) |
Dec 09, 2004 | 37.85 | 38.05 | 37.50 | 37.95 | 453,300 | -0.18(-0.47%) |
Dec 08, 2004 | 37.96 | 38.20 | 37.82 | 38.13 | 652,400 | -0.35(-0.91%) |
Dec 07, 2004 | 38.86 | 38.95 | 38.36 | 38.48 | 622,400 | +0.14(+0.37%) |
Dec 06, 2004 | 38.05 | 38.43 | 37.95 | 38.34 | 682,100 | +0.37(+0.97%) |
Dec 03, 2004 | 37.95 | 38.07 | 37.78 | 37.97 | 464,100 | +0.04(+0.11%) |
Dec 02, 2004 | 37.96 | 38.11 | 37.77 | 37.93 | 696,600 | -0.10(-0.26%) |