Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.40 | 45.42 | 44.24 | 45.16 | 2,057,300 | +0.29(+0.65%) |
Dec 29, 2005 | 45.55 | 45.55 | 44.77 | 44.87 | 3,029,800 | -0.68(-1.49%) |
Dec 28, 2005 | 44.40 | 45.81 | 44.17 | 45.55 | 2,506,900 | +1.55(+3.52%) |
Dec 27, 2005 | 45.05 | 45.11 | 43.85 | 44.00 | 3,215,400 | -1.67(-3.66%) |
Dec 23, 2005 | 45.40 | 45.76 | 44.86 | 45.67 | 2,313,600 | -0.34(-0.74%) |
Dec 22, 2005 | 47.05 | 47.09 | 45.80 | 46.01 | 2,451,500 | -0.69(-1.48%) |
Dec 21, 2005 | 47.00 | 47.09 | 46.35 | 46.70 | 2,842,800 | -0.19(-0.41%) |
Dec 20, 2005 | 46.73 | 47.40 | 46.66 | 46.89 | 2,077,300 | +0.16(+0.34%) |
Dec 19, 2005 | 47.05 | 47.75 | 46.45 | 46.73 | 3,416,700 | -0.18(-0.38%) |
Dec 16, 2005 | 48.65 | 48.75 | 46.71 | 46.91 | 3,713,500 | -1.99(-4.07%) |
Dec 15, 2005 | 49.76 | 50.08 | 48.48 | 48.90 | 4,997,400 | -1.32(-2.63%) |
Dec 14, 2005 | 51.18 | 51.18 | 49.67 | 50.22 | 4,231,800 | -0.90(-1.76%) |
Dec 13, 2005 | 51.53 | 52.04 | 50.92 | 51.12 | 3,735,100 | -0.12(-0.23%) |
Dec 12, 2005 | 51.59 | 51.75 | 50.59 | 51.24 | 3,258,200 | +1.17(+2.34%) |
Dec 09, 2005 | 49.79 | 50.75 | 49.73 | 50.07 | 3,600,400 | -0.56(-1.11%) |
Dec 08, 2005 | 49.42 | 50.73 | 48.95 | 50.63 | 3,686,500 | +1.43(+2.91%) |
Dec 07, 2005 | 49.58 | 49.70 | 48.61 | 49.20 | 3,236,300 | +0.55(+1.13%) |
Dec 06, 2005 | 47.85 | 49.09 | 47.35 | 48.65 | 3,022,800 | +0.52(+1.08%) |
Dec 05, 2005 | 47.95 | 49.23 | 47.49 | 48.13 | 5,177,300 | +0.89(+1.88%) |
Dec 02, 2005 | 46.82 | 47.29 | 46.62 | 47.24 | 3,762,500 | +1.12(+2.43%) |
Dec 01, 2005 | 44.54 | 46.12 | 44.51 | 46.12 | 4,730,100 | +1.80(+4.06%) |
Nov 30, 2005 | 44.49 | 44.92 | 44.15 | 44.32 | 2,748,400 | -0.37(-0.83%) |
Nov 29, 2005 | 45.00 | 45.20 | 44.42 | 44.69 | 2,172,500 | -0.06(-0.13%) |
Nov 28, 2005 | 45.54 | 45.70 | 44.48 | 44.75 | 2,893,700 | -1.43(-3.10%) |
Nov 25, 2005 | 46.79 | 47.01 | 45.97 | 46.18 | 1,066,300 | +0.18(+0.39%) |
Nov 23, 2005 | 46.40 | 46.41 | 45.35 | 46.00 | 3,132,400 | -0.44(-0.95%) |
Nov 22, 2005 | 45.43 | 46.77 | 45.26 | 46.44 | 3,273,800 | +1.84(+4.13%) |
Nov 21, 2005 | 44.15 | 44.60 | 43.73 | 44.60 | 2,364,300 | +1.10(+2.53%) |
Nov 18, 2005 | 44.00 | 44.11 | 43.03 | 43.50 | 3,929,900 | -0.84(-1.89%) |
Nov 17, 2005 | 46.00 | 46.47 | 44.22 | 44.34 | 4,361,600 | -0.74(-1.64%) |
Nov 16, 2005 | 43.55 | 45.17 | 43.00 | 45.08 | 5,024,800 | +1.89(+4.38%) |
Nov 15, 2005 | 43.00 | 44.02 | 42.27 | 43.19 | 3,723,100 | +0.04(+0.09%) |
Nov 14, 2005 | 43.10 | 43.58 | 42.50 | 43.15 | 3,444,000 | +0.47(+1.10%) |
Nov 11, 2005 | 42.20 | 42.95 | 42.00 | 42.68 | 4,042,000 | +0.29(+0.68%) |
Nov 10, 2005 | 44.25 | 44.41 | 42.12 | 42.39 | 6,397,600 | -2.16(-4.85%) |
Nov 09, 2005 | 45.58 | 45.67 | 44.52 | 44.55 | 4,456,000 | -0.90(-1.98%) |
Nov 08, 2005 | 45.30 | 46.00 | 44.96 | 45.45 | 3,669,100 | +0.21(+0.46%) |
Nov 07, 2005 | 47.06 | 47.07 | 45.14 | 45.24 | 4,867,300 | -2.09(-4.42%) |
Nov 04, 2005 | 48.70 | 48.70 | 46.67 | 47.33 | 3,740,800 | -1.37(-2.81%) |
Nov 03, 2005 | 48.51 | 48.80 | 48.10 | 48.70 | 3,446,200 | +0.72(+1.50%) |
Nov 02, 2005 | 46.60 | 47.98 | 46.48 | 47.98 | 4,047,400 | +1.35(+2.90%) |
Nov 01, 2005 | 45.80 | 46.70 | 45.20 | 46.63 | 3,577,000 | +0.77(+1.68%) |
Oct 31, 2005 | 45.90 | 47.13 | 45.37 | 45.86 | 5,217,400 | +0.08(+0.17%) |
Oct 28, 2005 | 45.50 | 46.50 | 44.70 | 45.78 | 4,822,100 | +0.22(+0.48%) |
Oct 27, 2005 | 48.05 | 48.40 | 44.50 | 45.56 | 10,238,100 | -2.39(-4.98%) |
Oct 26, 2005 | 49.29 | 51.59 | 47.56 | 47.95 | 11,123,400 | -4.05(-7.79%) |
Oct 25, 2005 | 52.12 | 52.20 | 50.90 | 52.00 | 5,537,400 | +1.40(+2.77%) |
Oct 24, 2005 | 48.48 | 50.60 | 48.06 | 50.60 | 5,133,000 | +1.80(+3.69%) |
Oct 21, 2005 | 47.65 | 49.97 | 47.42 | 48.80 | 6,094,600 | +0.25(+0.51%) |
Oct 20, 2005 | 50.87 | 55.01 | 47.97 | 48.55 | 23,191,700 | -4.01(-7.63%) |
Oct 19, 2005 | 47.81 | 53.89 | 45.85 | 52.56 | 9,062,200 | +4.67(+9.75%) |
Oct 18, 2005 | 49.47 | 50.12 | 47.66 | 47.89 | 4,177,200 | -2.62(-5.19%) |
Oct 17, 2005 | 51.11 | 51.29 | 49.45 | 50.51 | 4,109,400 | +1.35(+2.75%) |
Oct 14, 2005 | 46.45 | 49.16 | 46.20 | 49.16 | 5,414,200 | +1.80(+3.80%) |
Oct 13, 2005 | 48.45 | 48.45 | 46.14 | 47.36 | 6,861,700 | -2.14(-4.32%) |
Oct 12, 2005 | 51.79 | 51.80 | 49.31 | 49.50 | 3,552,900 | -1.67(-3.26%) |
Oct 11, 2005 | 50.09 | 51.20 | 49.77 | 51.17 | 4,372,900 | +2.31(+4.73%) |
Oct 10, 2005 | 51.13 | 51.60 | 48.50 | 48.86 | 5,857,500 | -1.80(-3.55%) |
Oct 07, 2005 | 50.25 | 51.10 | 49.63 | 50.66 | 5,476,300 | +1.21(+2.45%) |
Oct 06, 2005 | 52.99 | 52.25 | 48.00 | 49.45 | 11,687,300 | -4.07(-7.60%) |
Oct 05, 2005 | 56.97 | 56.97 | 53.05 | 53.52 | 7,495,500 | -3.61(-6.32%) |
Oct 04, 2005 | 59.02 | 59.30 | 56.92 | 57.13 | 4,245,700 | -2.52(-4.22%) |
Oct 03, 2005 | 58.74 | 59.82 | 58.31 | 59.65 | 3,928,500 | +1.34(+2.30%) |
Sep 30, 2005 | 57.65 | 58.43 | 57.26 | 58.31 | 2,918,000 | +0.83(+1.44%) |
Sep 29, 2005 | 58.32 | 58.49 | 56.77 | 57.48 | 4,127,900 | +0.20(+0.35%) |
Sep 28, 2005 | 56.22 | 57.75 | 55.00 | 57.28 | 4,451,500 | +1.48(+2.65%) |
Sep 27, 2005 | 55.75 | 55.90 | 55.00 | 55.80 | 2,641,400 | -0.36(-0.64%) |
Sep 26, 2005 | 53.12 | 56.16 | 52.82 | 56.16 | 4,227,700 | +1.81(+3.33%) |
Sep 23, 2005 | 54.30 | 55.26 | 53.75 | 54.35 | 4,813,400 | -1.49(-2.67%) |
Sep 22, 2005 | 57.64 | 57.99 | 53.92 | 55.84 | 6,913,600 | +0.17(+0.31%) |
Sep 21, 2005 | 55.50 | 56.30 | 55.25 | 55.67 | 5,869,700 | +2.11(+3.94%) |
Sep 20, 2005 | 53.30 | 54.46 | 52.75 | 53.56 | 3,659,000 | +0.26(+0.49%) |
Sep 19, 2005 | 52.49 | 53.66 | 52.01 | 53.30 | 2,829,500 | +2.34(+4.59%) |
Sep 16, 2005 | 50.85 | 51.40 | 50.63 | 50.96 | 2,157,500 | +0.44(+0.87%) |
Sep 15, 2005 | 51.24 | 51.40 | 49.94 | 50.52 | 2,565,100 | -0.42(-0.82%) |
Sep 14, 2005 | 50.20 | 50.95 | 49.85 | 50.94 | 2,603,500 | +1.43(+2.89%) |
Sep 13, 2005 | 50.30 | 50.31 | 49.40 | 49.51 | 2,322,300 | -0.01(-0.02%) |
Sep 12, 2005 | 50.30 | 50.79 | 49.27 | 49.52 | 2,681,000 | -1.03(-2.04%) |
Sep 09, 2005 | 50.10 | 50.91 | 50.00 | 50.55 | 2,341,800 | +1.14(+2.31%) |
Sep 08, 2005 | 49.50 | 49.88 | 48.72 | 49.41 | 2,899,800 | +0.81(+1.67%) |
Sep 07, 2005 | 48.75 | 49.05 | 48.01 | 48.60 | 3,733,200 | -0.30(-0.61%) |
Sep 06, 2005 | 49.80 | 49.85 | 47.78 | 48.90 | 3,722,600 | -0.71(-1.43%) |
Sep 02, 2005 | 50.75 | 50.76 | 49.00 | 49.61 | 3,752,500 | -1.65(-3.22%) |
Sep 01, 2005 | 49.26 | 51.34 | 49.26 | 51.26 | 4,586,900 | +2.07(+4.21%) |
Aug 31, 2005 | 47.81 | 49.77 | 47.69 | 49.19 | 4,200,400 | +2.01(+4.26%) |
Aug 30, 2005 | 46.04 | 47.35 | 45.89 | 47.18 | 2,688,600 | +1.49(+3.26%) |
Aug 29, 2005 | 46.10 | 46.29 | 44.85 | 45.69 | 2,803,700 | +0.99(+2.21%) |
Aug 26, 2005 | 45.46 | 45.88 | 44.58 | 44.70 | 2,257,800 | -0.58(-1.28%) |
Aug 25, 2005 | 44.52 | 45.28 | 44.30 | 45.28 | 2,848,200 | +0.76(+1.71%) |
Aug 24, 2005 | 43.80 | 44.57 | 43.16 | 44.52 | 2,534,400 | +1.34(+3.10%) |
Aug 23, 2005 | 43.20 | 43.23 | 42.20 | 43.18 | 1,945,000 | +0.60(+1.41%) |
Aug 22, 2005 | 42.75 | 43.40 | 42.25 | 42.58 | 1,664,500 | +0.34(+0.80%) |
Aug 19, 2005 | 41.78 | 42.44 | 41.60 | 42.24 | 2,570,600 | +0.99(+2.40%) |
Aug 18, 2005 | 42.00 | 42.20 | 40.55 | 41.25 | 5,773,400 | -1.39(-3.26%) |
Aug 17, 2005 | 44.00 | 44.95 | 42.41 | 42.64 | 3,867,400 | -1.83(-4.12%) |
Aug 16, 2005 | 44.05 | 44.64 | 43.49 | 44.47 | 2,805,600 | +0.07(+0.16%) |
Aug 15, 2005 | 45.18 | 45.19 | 43.91 | 44.40 | 2,022,200 | -0.78(-1.73%) |
Aug 12, 2005 | 45.81 | 45.84 | 44.70 | 45.18 | 2,194,100 | -0.47(-1.03%) |
Aug 11, 2005 | 45.24 | 45.79 | 45.05 | 45.65 | 2,379,300 | +0.87(+1.94%) |
Aug 10, 2005 | 43.80 | 44.85 | 43.57 | 44.78 | 2,392,300 | +1.45(+3.35%) |
Aug 09, 2005 | 43.50 | 43.70 | 42.76 | 43.33 | 2,040,200 | -0.07(-0.16%) |
Aug 08, 2005 | 43.55 | 44.55 | 43.24 | 43.40 | 3,114,400 | +0.38(+0.88%) |
Aug 05, 2005 | 43.10 | 43.46 | 42.41 | 43.02 | 2,334,900 | -0.07(-0.16%) |
Aug 04, 2005 | 42.25 | 43.37 | 42.23 | 43.09 | 2,982,800 | +1.05(+2.50%) |
Aug 03, 2005 | 42.90 | 43.31 | 41.75 | 42.04 | 4,922,700 | -0.06(-0.14%) |
Aug 02, 2005 | 42.14 | 42.63 | 41.79 | 42.10 | 3,291,900 | +0.24(+0.57%) |
Aug 01, 2005 | 42.15 | 42.24 | 41.65 | 41.86 | 2,255,300 | +0.51(+1.23%) |
Jul 29, 2005 | 42.56 | 43.00 | 41.18 | 41.35 | 2,063,900 | -1.04(-2.45%) |
Jul 28, 2005 | 42.94 | 43.20 | 41.79 | 42.39 | 2,517,600 | +0.25(+0.59%) |
Jul 27, 2005 | 42.00 | 42.54 | 41.73 | 42.14 | 1,509,300 | +0.15(+0.36%) |
Jul 26, 2005 | 41.98 | 42.31 | 41.55 | 41.99 | 1,658,200 | -0.54(-1.27%) |
Jul 25, 2005 | 42.00 | 42.68 | 41.52 | 42.53 | 1,699,500 | +0.45(+1.07%) |
Jul 22, 2005 | 41.44 | 42.08 | 41.29 | 42.08 | 2,194,000 | +1.18(+2.89%) |
Jul 21, 2005 | 41.10 | 41.52 | 40.80 | 40.90 | 1,449,400 | -0.49(-1.18%) |
Jul 20, 2005 | 41.20 | 41.46 | 40.20 | 41.39 | 2,886,900 | +0.58(+1.42%) |
Jul 19, 2005 | 39.76 | 40.85 | 39.54 | 40.81 | 1,909,200 | +1.31(+3.32%) |
Jul 18, 2005 | 40.30 | 40.35 | 39.26 | 39.50 | 2,758,600 | -0.79(-1.96%) |
Jul 15, 2005 | 41.00 | 41.00 | 39.94 | 40.29 | 2,751,300 | -0.25(-0.62%) |
Jul 14, 2005 | 43.25 | 43.30 | 40.45 | 40.54 | 3,836,600 | -2.26(-5.28%) |
Jul 13, 2005 | 43.66 | 43.68 | 42.76 | 42.80 | 1,757,900 | -0.86(-1.97%) |
Jul 12, 2005 | 43.52 | 43.96 | 43.20 | 43.66 | 1,793,200 | +0.53(+1.23%) |
Jul 11, 2005 | 43.06 | 43.32 | 42.66 | 43.13 | 2,560,400 | -0.37(-0.85%) |
Jul 08, 2005 | 43.95 | 43.96 | 43.12 | 43.50 | 2,560,700 | +0.28(+0.65%) |
Jul 07, 2005 | 41.80 | 43.22 | 41.67 | 43.22 | 2,033,100 | +1.07(+2.54%) |
Jul 06, 2005 | 42.87 | 42.87 | 42.06 | 42.15 | 2,107,500 | +0.10(+0.24%) |
Jul 05, 2005 | 41.15 | 42.13 | 41.00 | 42.05 | 2,273,700 | +0.84(+2.04%) |
Jul 01, 2005 | 39.98 | 41.29 | 39.98 | 41.21 | 1,478,500 | +1.62(+4.09%) |
Jun 30, 2005 | 40.00 | 40.50 | 39.42 | 39.59 | 2,222,100 | -0.68(-1.69%) |
Jun 29, 2005 | 40.30 | 40.52 | 39.56 | 40.27 | 1,946,000 | -0.35(-0.86%) |
Jun 28, 2005 | 41.00 | 41.28 | 40.50 | 40.62 | 1,701,200 | -0.73(-1.77%) |
Jun 27, 2005 | 41.24 | 41.45 | 40.91 | 41.35 | 2,292,200 | +0.63(+1.55%) |
Jun 24, 2005 | 40.75 | 41.14 | 40.62 | 40.72 | 2,234,500 | +0.12(+0.30%) |
Jun 23, 2005 | 41.13 | 41.54 | 40.50 | 40.60 | 2,231,700 | -0.65(-1.58%) |
Jun 22, 2005 | 40.40 | 41.44 | 40.24 | 41.25 | 2,974,200 | +1.08(+2.69%) |
Jun 21, 2005 | 41.15 | 41.27 | 40.11 | 40.17 | 1,794,800 | -1.11(-2.69%) |
Jun 20, 2005 | 40.50 | 41.56 | 40.50 | 41.28 | 2,492,100 | +1.36(+3.41%) |
Jun 17, 2005 | 40.80 | 40.98 | 39.79 | 39.92 | 2,547,700 | -0.45(-1.11%) |
Jun 16, 2005 | 39.89 | 40.58 | 39.81 | 40.37 | 1,689,900 | +0.58(+1.46%) |
Jun 15, 2005 | 39.53 | 39.90 | 39.26 | 39.79 | 2,111,400 | +0.86(+2.21%) |
Jun 14, 2005 | 38.77 | 39.05 | 38.36 | 38.93 | 1,966,600 | -0.21(-0.54%) |
Jun 13, 2005 | 39.08 | 39.50 | 38.87 | 39.14 | 1,778,200 | -0.24(-0.61%) |
Jun 10, 2005 | 38.80 | 39.40 | 38.63 | 39.38 | 2,075,600 | +0.87(+2.26%) |
Jun 09, 2005 | 37.90 | 38.70 | 37.75 | 38.51 | 2,748,800 | +0.76(+2.01%) |
Jun 08, 2005 | 36.48 | 38.70 | 36.28 | 37.75 | 5,409,000 | +1.50(+4.14%) |
Jun 07, 2005 | 36.26 | 36.45 | 36.11 | 36.25 | 1,457,200 | -0.01(-0.03%) |
Jun 06, 2005 | 36.20 | 36.27 | 35.77 | 36.26 | 1,210,500 | +0.33(+0.92%) |
Jun 03, 2005 | 35.65 | 35.99 | 35.46 | 35.93 | 1,154,200 | +0.52(+1.47%) |
Jun 02, 2005 | 35.10 | 35.78 | 34.84 | 35.41 | 1,649,500 | -0.01(-0.03%) |
Jun 01, 2005 | 34.88 | 35.72 | 34.88 | 35.42 | 1,905,700 | +0.75(+2.16%) |
May 31, 2005 | 35.00 | 35.21 | 34.65 | 34.67 | 1,403,800 | -0.76(-2.15%) |
May 27, 2005 | 34.75 | 35.50 | 34.52 | 35.43 | 2,091,400 | +0.94(+2.73%) |
May 26, 2005 | 34.57 | 34.68 | 34.10 | 34.49 | 1,593,500 | -0.18(-0.52%) |
May 25, 2005 | 34.00 | 34.88 | 33.56 | 34.67 | 1,846,000 | +0.58(+1.70%) |
May 24, 2005 | 34.15 | 34.39 | 33.91 | 34.09 | 1,322,000 | -0.17(-0.50%) |
May 23, 2005 | 33.07 | 34.50 | 33.00 | 34.26 | 1,386,600 | -31.88(-48.20%) |
May 20, 2005 | 66.99 | 67.06 | 65.90 | 66.14 | 1,059,600 | -0.92(-1.37%) |
May 19, 2005 | 66.45 | 67.57 | 66.45 | 67.06 | 800,900 | +0.42(+0.63%) |
May 18, 2005 | 66.40 | 67.30 | 65.78 | 66.64 | 1,317,300 | +0.82(+1.25%) |
May 17, 2005 | 63.80 | 66.17 | 63.80 | 65.82 | 1,144,300 | +1.33(+2.06%) |
May 16, 2005 | 64.32 | 64.53 | 63.05 | 64.49 | 1,504,500 | -0.42(-0.65%) |
May 13, 2005 | 66.00 | 66.05 | 64.62 | 64.91 | 1,258,700 | -1.07(-1.62%) |
May 12, 2005 | 67.51 | 67.67 | 65.51 | 65.98 | 1,073,300 | -2.36(-3.45%) |
May 11, 2005 | 68.35 | 68.99 | 67.67 | 68.34 | 907,500 | -0.83(-1.20%) |
May 10, 2005 | 69.88 | 70.25 | 68.94 | 69.17 | 849,800 | +0.09(+0.13%) |
May 09, 2005 | 69.57 | 69.92 | 68.88 | 69.08 | 1,123,000 | -0.03(-0.04%) |
May 06, 2005 | 68.36 | 69.42 | 68.24 | 69.11 | 956,000 | +1.01(+1.48%) |
May 05, 2005 | 67.06 | 68.24 | 66.90 | 68.10 | 1,013,500 | +1.55(+2.33%) |
May 04, 2005 | 65.62 | 66.55 | 65.10 | 66.55 | 1,126,900 | +1.45(+2.23%) |
May 03, 2005 | 66.35 | 66.35 | 64.70 | 65.10 | 1,310,500 | -1.91(-2.85%) |
May 02, 2005 | 63.99 | 67.14 | 63.88 | 67.01 | 1,380,900 | +3.15(+4.93%) |
Apr 29, 2005 | 64.65 | 64.94 | 63.62 | 63.86 | 1,094,600 | -0.25(-0.39%) |
Apr 28, 2005 | 63.50 | 64.66 | 63.36 | 64.11 | 1,329,400 | -0.34(-0.53%) |
Apr 27, 2005 | 66.35 | 66.50 | 64.23 | 64.45 | 1,488,600 | -2.72(-4.05%) |
Apr 26, 2005 | 66.80 | 67.51 | 66.75 | 67.17 | 639,800 | -0.46(-0.68%) |
Apr 25, 2005 | 67.70 | 68.25 | 67.06 | 67.63 | 897,600 | +0.47(+0.70%) |
Apr 22, 2005 | 67.37 | 68.26 | 66.34 | 67.16 | 868,700 | -0.07(-0.10%) |
Apr 21, 2005 | 65.39 | 67.25 | 65.25 | 67.23 | 1,057,500 | +1.65(+2.52%) |
Apr 20, 2005 | 67.05 | 67.75 | 65.44 | 65.58 | 1,098,600 | -1.24(-1.86%) |
Apr 19, 2005 | 65.25 | 67.40 | 65.24 | 66.82 | 1,244,200 | +2.30(+3.56%) |
Apr 18, 2005 | 63.00 | 64.69 | 62.62 | 64.52 | 1,233,000 | +1.01(+1.59%) |
Apr 15, 2005 | 65.21 | 65.44 | 63.50 | 63.51 | 1,728,400 | -2.26(-3.44%) |
Apr 14, 2005 | 66.55 | 67.35 | 65.61 | 65.77 | 1,471,100 | -0.71(-1.07%) |
Apr 13, 2005 | 67.20 | 67.60 | 66.21 | 66.48 | 1,545,900 | -2.05(-2.99%) |
Apr 12, 2005 | 70.61 | 70.91 | 67.82 | 68.53 | 1,448,500 | -1.87(-2.66%) |
Apr 11, 2005 | 69.39 | 70.47 | 69.07 | 70.40 | 1,000,100 | +0.40(+0.57%) |
Apr 08, 2005 | 70.89 | 71.88 | 69.97 | 70.00 | 1,040,900 | -1.40(-1.96%) |
Apr 07, 2005 | 73.80 | 74.22 | 71.22 | 71.40 | 1,948,900 | -1.57(-2.15%) |
Apr 06, 2005 | 70.30 | 72.97 | 69.76 | 72.97 | 1,710,300 | +1.93(+2.72%) |
Apr 05, 2005 | 71.56 | 72.20 | 70.40 | 71.04 | 1,037,400 | -0.69(-0.96%) |
Apr 04, 2005 | 72.39 | 73.86 | 71.33 | 71.73 | 1,861,300 | -0.45(-0.62%) |
Apr 01, 2005 | 71.30 | 72.40 | 71.08 | 72.18 | 1,556,400 | +1.76(+2.50%) |
Mar 31, 2005 | 69.58 | 70.85 | 69.04 | 70.42 | 1,239,000 | +2.83(+4.19%) |
Mar 30, 2005 | 66.90 | 67.66 | 65.44 | 67.59 | 1,393,800 | +0.56(+0.84%) |
Mar 29, 2005 | 66.80 | 68.59 | 66.68 | 67.03 | 1,061,400 | +0.23(+0.34%) |
Mar 28, 2005 | 66.90 | 67.20 | 66.16 | 66.80 | 986,000 | -0.75(-1.11%) |
Mar 24, 2005 | 67.70 | 68.19 | 67.05 | 67.55 | 1,081,000 | +0.69(+1.03%) |
Mar 23, 2005 | 66.65 | 68.10 | 66.65 | 66.86 | 1,329,900 | -1.34(-1.96%) |
Mar 22, 2005 | 69.36 | 70.26 | 68.11 | 68.20 | 1,336,700 | -0.91(-1.32%) |
Mar 21, 2005 | 68.95 | 69.73 | 68.45 | 69.11 | 1,135,500 | -0.82(-1.17%) |
Mar 18, 2005 | 70.20 | 70.99 | 69.76 | 69.93 | 1,008,200 | -0.82(-1.16%) |
Mar 17, 2005 | 71.31 | 71.84 | 70.15 | 70.75 | 1,099,100 | +0.96(+1.38%) |
Mar 16, 2005 | 68.75 | 70.92 | 68.53 | 69.79 | 1,023,800 | +0.82(+1.19%) |
Mar 15, 2005 | 70.05 | 70.05 | 68.92 | 68.97 | 1,023,900 | -0.35(-0.50%) |
Mar 14, 2005 | 68.85 | 69.64 | 67.64 | 69.32 | 1,100,700 | +0.57(+0.83%) |
Mar 11, 2005 | 67.06 | 69.30 | 66.95 | 68.75 | 1,466,100 | +1.29(+1.91%) |
Mar 10, 2005 | 68.95 | 69.00 | 67.00 | 67.46 | 1,984,300 | -2.22(-3.19%) |
Mar 09, 2005 | 70.95 | 72.89 | 69.67 | 69.68 | 1,689,200 | -0.77(-1.09%) |
Mar 08, 2005 | 70.07 | 71.16 | 69.85 | 70.45 | 888,500 | +0.46(+0.66%) |
Mar 07, 2005 | 71.11 | 71.27 | 69.41 | 69.99 | 1,162,500 | -1.15(-1.62%) |
Mar 04, 2005 | 69.85 | 71.86 | 69.41 | 71.14 | 1,642,500 | +1.97(+2.85%) |
Mar 03, 2005 | 69.18 | 69.75 | 68.13 | 69.17 | 1,478,600 | +1.24(+1.83%) |
Mar 02, 2005 | 66.18 | 68.45 | 66.15 | 67.93 | 1,078,300 | +1.26(+1.89%) |
Mar 01, 2005 | 66.70 | 68.17 | 65.68 | 66.67 | 1,628,900 | -0.22(-0.33%) |
Feb 28, 2005 | 68.50 | 69.24 | 65.40 | 66.89 | 2,117,800 | -0.72(-1.06%) |
Feb 25, 2005 | 65.38 | 68.45 | 65.21 | 67.61 | 1,851,500 | +2.24(+3.43%) |
Feb 24, 2005 | 65.25 | 65.46 | 64.25 | 65.37 | 1,287,600 | +0.31(+0.48%) |
Feb 23, 2005 | 64.49 | 66.00 | 63.92 | 65.06 | 1,265,200 | +0.43(+0.67%) |
Feb 22, 2005 | 64.50 | 64.99 | 63.85 | 64.63 | 2,139,800 | +1.13(+1.78%) |
Feb 18, 2005 | 62.32 | 63.86 | 62.06 | 63.50 | 892,600 | +1.43(+2.30%) |
Feb 17, 2005 | 63.96 | 64.88 | 61.90 | 62.07 | 1,483,900 | -1.88(-2.94%) |
Feb 16, 2005 | 62.11 | 64.09 | 62.11 | 63.95 | 942,800 | +1.88(+3.03%) |
Feb 15, 2005 | 61.90 | 62.38 | 61.66 | 62.07 | 557,200 | +0.09(+0.15%) |
Feb 14, 2005 | 61.75 | 62.03 | 61.30 | 61.98 | 472,500 | +0.54(+0.88%) |
Feb 11, 2005 | 60.70 | 62.11 | 60.50 | 61.44 | 861,500 | +0.03(+0.05%) |
Feb 10, 2005 | 59.97 | 61.92 | 59.93 | 61.41 | 1,030,800 | +2.16(+3.65%) |
Feb 09, 2005 | 59.35 | 60.05 | 59.25 | 59.25 | 1,077,000 | -0.87(-1.45%) |
Feb 08, 2005 | 59.75 | 60.25 | 59.58 | 60.12 | 742,700 | -0.15(-0.25%) |
Feb 07, 2005 | 61.15 | 61.16 | 60.21 | 60.27 | 751,800 | -0.48(-0.79%) |
Feb 04, 2005 | 60.65 | 61.12 | 60.59 | 60.75 | 601,000 | +0.03(+0.05%) |
Feb 03, 2005 | 60.37 | 61.22 | 60.32 | 60.72 | 787,900 | -0.06(-0.10%) |
Feb 02, 2005 | 60.50 | 61.04 | 60.14 | 60.78 | 993,300 | +0.43(+0.71%) |
Feb 01, 2005 | 59.02 | 60.47 | 58.73 | 60.35 | 916,000 | +1.26(+2.13%) |
Jan 31, 2005 | 58.35 | 59.12 | 58.30 | 59.09 | 1,341,600 | +0.06(+0.10%) |
Jan 28, 2005 | 58.61 | 59.04 | 58.05 | 59.03 | 837,800 | -0.23(-0.39%) |
Jan 27, 2005 | 59.00 | 60.53 | 59.00 | 59.26 | 920,800 | +0.06(+0.10%) |
Jan 26, 2005 | 58.50 | 59.48 | 58.38 | 59.20 | 718,700 | +0.79(+1.35%) |
Jan 25, 2005 | 57.25 | 58.55 | 57.22 | 58.41 | 1,017,400 | +0.62(+1.07%) |
Jan 24, 2005 | 57.40 | 57.88 | 57.23 | 57.79 | 800,900 | +0.55(+0.96%) |
Jan 21, 2005 | 56.85 | 57.48 | 56.37 | 57.24 | 897,100 | +0.93(+1.65%) |
Jan 20, 2005 | 56.20 | 56.39 | 55.62 | 56.31 | 736,600 | -0.68(-1.19%) |
Jan 19, 2005 | 57.84 | 57.87 | 56.76 | 56.99 | 776,700 | -1.11(-1.91%) |
Jan 18, 2005 | 57.60 | 58.50 | 57.52 | 58.10 | 1,362,000 | +0.73(+1.27%) |
Jan 14, 2005 | 57.05 | 57.56 | 56.76 | 57.37 | 960,300 | -0.33(-0.57%) |
Jan 13, 2005 | 57.30 | 57.99 | 56.80 | 57.70 | 816,800 | +0.40(+0.70%) |
Jan 12, 2005 | 56.17 | 57.30 | 56.05 | 57.30 | 1,046,000 | +1.82(+3.28%) |
Jan 11, 2005 | 54.65 | 55.55 | 54.60 | 55.48 | 636,100 | +0.96(+1.76%) |
Jan 10, 2005 | 54.10 | 54.84 | 53.96 | 54.52 | 851,700 | +1.15(+2.15%) |
Jan 07, 2005 | 54.20 | 54.20 | 52.90 | 53.37 | 1,061,300 | -0.28(-0.52%) |
Jan 06, 2005 | 53.15 | 53.92 | 53.01 | 53.65 | 1,296,200 | +0.42(+0.79%) |
Jan 05, 2005 | 54.10 | 54.34 | 53.20 | 53.23 | 910,800 | -1.20(-2.20%) |
Jan 04, 2005 | 54.50 | 54.99 | 54.14 | 54.43 | 1,050,700 | +0.13(+0.24%) |