Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.78 | 43.79 | 43.50 | 43.60 | 208,491 | -0.34(-0.76%) |
Dec 29, 2005 | 44.38 | 44.56 | 43.88 | 43.94 | 303,416 | -0.25(-0.56%) |
Dec 28, 2005 | 43.34 | 44.38 | 43.33 | 44.18 | 385,678 | +0.87(+2.01%) |
Dec 27, 2005 | 43.95 | 44.15 | 43.21 | 43.31 | 532,068 | -0.53(-1.22%) |
Dec 23, 2005 | 43.78 | 44.09 | 43.73 | 43.85 | 173,033 | +0.07(+0.16%) |
Dec 22, 2005 | 43.75 | 43.92 | 43.63 | 43.78 | 488,303 | -0.02(-0.04%) |
Dec 21, 2005 | 43.26 | 43.81 | 43.17 | 43.80 | 555,267 | +0.78(+1.81%) |
Dec 20, 2005 | 42.67 | 43.56 | 41.92 | 43.02 | 1,159,669 | +0.16(+0.37%) |
Dec 19, 2005 | 43.15 | 43.26 | 42.56 | 42.86 | 495,698 | -0.30(-0.69%) |
Dec 16, 2005 | 43.88 | 44.05 | 43.12 | 43.16 | 693,654 | -0.77(-1.75%) |
Dec 15, 2005 | 43.88 | 44.19 | 43.77 | 43.93 | 563,068 | +0.20(+0.45%) |
Dec 14, 2005 | 43.58 | 44.12 | 43.14 | 43.73 | 1,025,335 | -0.03(-0.07%) |
Dec 13, 2005 | 44.38 | 44.38 | 42.66 | 43.76 | 1,678,264 | -2.15(-4.69%) |
Dec 12, 2005 | 46.39 | 46.39 | 45.61 | 45.91 | 452,541 | -0.48(-1.04%) |
Dec 09, 2005 | 46.86 | 46.93 | 46.15 | 46.39 | 678,964 | -0.55(-1.18%) |
Dec 08, 2005 | 46.83 | 47.37 | 46.56 | 46.95 | 820,491 | +0.12(+0.25%) |
Dec 07, 2005 | 46.44 | 46.99 | 46.44 | 46.83 | 621,219 | +0.55(+1.19%) |
Dec 06, 2005 | 45.38 | 46.56 | 45.34 | 46.27 | 968,299 | +1.05(+2.31%) |
Dec 05, 2005 | 45.15 | 45.38 | 45.04 | 45.23 | 351,841 | -0.41(-0.91%) |
Dec 02, 2005 | 45.26 | 45.73 | 45.13 | 45.64 | 709,154 | -0.01(-0.02%) |
Dec 01, 2005 | 45.41 | 45.94 | 45.34 | 45.65 | 758,491 | +0.42(+0.94%) |
Nov 30, 2005 | 46.29 | 46.62 | 44.52 | 45.23 | 1,297,650 | -1.65(-3.52%) |
Nov 29, 2005 | 47.05 | 47.38 | 46.86 | 46.88 | 358,021 | +0.07(+0.15%) |
Nov 28, 2005 | 47.33 | 47.37 | 46.66 | 46.81 | 427,619 | -0.62(-1.31%) |
Nov 25, 2005 | 47.42 | 47.72 | 47.33 | 47.43 | 92,392 | -0.07(-0.15%) |
Nov 23, 2005 | 47.58 | 47.82 | 47.33 | 47.50 | 369,165 | -0.09(-0.19%) |
Nov 22, 2005 | 46.78 | 47.84 | 46.54 | 47.59 | 702,670 | +0.75(+1.60%) |
Nov 21, 2005 | 46.10 | 46.88 | 45.41 | 46.84 | 692,033 | +0.32(+0.68%) |
Nov 18, 2005 | 46.89 | 47.08 | 46.36 | 46.52 | 663,970 | -0.50(-1.07%) |
Nov 17, 2005 | 46.33 | 47.02 | 46.14 | 47.02 | 718,575 | +0.71(+1.53%) |
Nov 16, 2005 | 46.29 | 46.34 | 45.91 | 46.31 | 648,673 | +0.27(+0.58%) |
Nov 15, 2005 | 45.65 | 46.32 | 45.31 | 46.05 | 562,663 | -0.27(-0.58%) |
Nov 14, 2005 | 46.31 | 46.62 | 46.20 | 46.31 | 988,560 | -0.04(-0.09%) |
Nov 11, 2005 | 46.20 | 46.87 | 46.15 | 46.35 | 528,218 | +0.16(+0.34%) |
Nov 10, 2005 | 45.36 | 46.29 | 45.31 | 46.20 | 724,958 | +1.04(+2.30%) |
Nov 09, 2005 | 44.27 | 45.61 | 44.18 | 45.16 | 1,231,395 | +0.87(+1.96%) |
Nov 08, 2005 | 43.99 | 44.42 | 43.48 | 44.29 | 790,605 | +0.29(+0.65%) |
Nov 07, 2005 | 43.70 | 44.17 | 43.35 | 44.00 | 630,944 | +0.31(+0.70%) |
Nov 04, 2005 | 44.02 | 44.62 | 43.57 | 43.70 | 560,637 | -0.23(-0.52%) |
Nov 03, 2005 | 42.74 | 44.21 | 42.74 | 43.93 | 1,050,257 | +2.30(+5.53%) |
Nov 02, 2005 | 40.93 | 41.89 | 40.91 | 41.63 | 350,626 | +0.63(+1.54%) |
Nov 01, 2005 | 41.22 | 41.43 | 40.53 | 40.99 | 557,800 | -0.23(-0.55%) |
Oct 31, 2005 | 40.84 | 41.56 | 40.84 | 41.22 | 537,336 | +0.57(+1.41%) |
Oct 28, 2005 | 39.77 | 40.75 | 39.69 | 40.65 | 541,692 | +0.96(+2.41%) |
Oct 27, 2005 | 40.13 | 40.37 | 39.43 | 39.69 | 394,492 | -0.44(-1.11%) |
Oct 26, 2005 | 40.57 | 40.74 | 39.70 | 40.14 | 593,865 | -0.73(-1.79%) |
Oct 25, 2005 | 41.24 | 41.41 | 40.61 | 40.87 | 349,613 | -0.46(-1.12%) |
Oct 24, 2005 | 40.98 | 41.46 | 40.61 | 41.33 | 348,701 | +0.40(+0.99%) |
Oct 21, 2005 | 40.64 | 41.18 | 40.58 | 40.92 | 300,478 | +0.38(+0.95%) |
Oct 20, 2005 | 41.13 | 41.51 | 40.22 | 40.54 | 259,043 | -0.59(-1.44%) |
Oct 19, 2005 | 40.37 | 41.17 | 40.11 | 41.13 | 249,520 | +0.55(+1.36%) |
Oct 18, 2005 | 41.31 | 41.31 | 40.57 | 40.58 | 334,214 | -0.73(-1.77%) |
Oct 17, 2005 | 41.48 | 41.62 | 41.01 | 41.31 | 276,671 | -0.12(-0.29%) |
Oct 14, 2005 | 40.91 | 41.76 | 40.90 | 41.43 | 348,498 | +0.51(+1.25%) |
Oct 13, 2005 | 41.03 | 41.36 | 40.36 | 40.91 | 518,999 | -0.07(-0.17%) |
Oct 12, 2005 | 41.57 | 41.96 | 40.59 | 40.98 | 430,456 | -0.68(-1.63%) |
Oct 11, 2005 | 41.90 | 42.35 | 41.24 | 41.67 | 398,139 | -0.14(-0.33%) |
Oct 10, 2005 | 42.42 | 42.43 | 41.49 | 41.80 | 257,220 | -0.51(-1.21%) |
Oct 07, 2005 | 42.69 | 42.88 | 41.90 | 42.32 | 400,368 | +0.16(+0.37%) |
Oct 06, 2005 | 41.88 | 42.28 | 41.41 | 42.16 | 869,321 | +0.23(+0.54%) |
Oct 05, 2005 | 42.54 | 42.54 | 41.93 | 41.93 | 370,583 | -0.74(-1.74%) |
Oct 04, 2005 | 43.43 | 43.68 | 42.67 | 42.67 | 369,874 | -0.83(-1.91%) |
Oct 03, 2005 | 44.22 | 44.22 | 43.40 | 43.50 | 582,823 | -0.72(-1.63%) |
Sep 30, 2005 | 44.11 | 44.41 | 43.93 | 44.22 | 754,945 | -0.03(-0.07%) |
Sep 29, 2005 | 43.26 | 44.66 | 43.04 | 44.25 | 650,497 | +0.79(+1.82%) |
Sep 28, 2005 | 41.15 | 43.73 | 42.20 | 43.46 | 1,650,607 | +2.31(+5.61%) |
Sep 27, 2005 | 41.40 | 41.43 | 41.11 | 41.15 | 249,520 | -0.23(-0.55%) |
Sep 26, 2005 | 41.61 | 41.80 | 41.04 | 41.38 | 374,028 | -0.11(-0.26%) |
Sep 23, 2005 | 41.39 | 41.61 | 40.97 | 41.49 | 184,886 | -0.02(-0.05%) |
Sep 22, 2005 | 41.27 | 41.76 | 40.98 | 41.51 | 278,292 | +0.34(+0.82%) |
Sep 21, 2005 | 41.09 | 41.46 | 40.91 | 41.17 | 424,580 | -0.07(-0.17%) |
Sep 20, 2005 | 41.49 | 41.52 | 41.12 | 41.24 | 302,808 | -0.18(-0.43%) |
Sep 19, 2005 | 41.49 | 41.60 | 41.09 | 41.42 | 253,573 | -0.07(-0.17%) |
Sep 16, 2005 | 41.45 | 41.75 | 41.26 | 41.49 | 573,908 | +0.04(+0.10%) |
Sep 15, 2005 | 41.64 | 41.64 | 41.21 | 41.45 | 222,370 | -0.19(-0.45%) |
Sep 14, 2005 | 41.56 | 41.69 | 41.27 | 41.64 | 305,037 | -0.07(-0.17%) |
Sep 13, 2005 | 41.96 | 41.96 | 41.58 | 41.70 | 223,282 | -0.29(-0.68%) |
Sep 12, 2005 | 41.84 | 42.22 | 41.70 | 41.99 | 314,459 | +0.25(+0.59%) |
Sep 09, 2005 | 41.48 | 41.82 | 41.41 | 41.74 | 372,711 | +0.21(+0.50%) |
Sep 08, 2005 | 41.43 | 41.65 | 41.33 | 41.54 | 799,014 | +0.26(+0.62%) |
Sep 07, 2005 | 40.72 | 41.35 | 40.71 | 41.28 | 409,283 | +0.69(+1.70%) |
Sep 06, 2005 | 40.20 | 40.71 | 40.18 | 40.59 | 619,091 | +0.38(+0.96%) |
Sep 02, 2005 | 40.38 | 40.52 | 40.03 | 40.20 | 288,625 | -0.13(-0.32%) |
Sep 01, 2005 | 40.17 | 40.80 | 40.09 | 40.33 | 454,365 | -0.01(-0.02%) |
Aug 31, 2005 | 39.93 | 40.34 | 39.48 | 40.34 | 816,135 | +0.32(+0.79%) |
Aug 30, 2005 | 38.99 | 40.13 | 38.99 | 40.03 | 641,379 | +1.04(+2.66%) |
Aug 29, 2005 | 39.58 | 39.19 | 38.44 | 38.99 | 377,979 | -0.59(-1.50%) |
Aug 26, 2005 | 39.17 | 39.81 | 39.17 | 39.58 | 512,718 | +0.41(+1.06%) |
Aug 25, 2005 | 39.14 | 39.49 | 38.95 | 39.17 | 421,946 | +0.13(+0.33%) |
Aug 24, 2005 | 39.25 | 39.64 | 38.74 | 39.04 | 487,492 | -0.20(-0.50%) |
Aug 23, 2005 | 38.71 | 39.51 | 38.71 | 39.24 | 911,870 | +0.52(+1.35%) |
Aug 22, 2005 | 38.10 | 38.81 | 38.10 | 38.71 | 350,930 | +0.56(+1.47%) |
Aug 19, 2005 | 38.40 | 38.45 | 38.00 | 38.15 | 314,661 | -0.31(-0.80%) |
Aug 18, 2005 | 38.62 | 38.62 | 38.16 | 38.46 | 155,102 | -0.21(-0.54%) |
Aug 17, 2005 | 38.24 | 38.84 | 38.21 | 38.66 | 348,701 | +0.38(+0.98%) |
Aug 16, 2005 | 38.62 | 39.03 | 38.23 | 38.29 | 385,475 | -0.38(-0.97%) |
Aug 15, 2005 | 38.26 | 39.23 | 38.04 | 38.66 | 387,299 | +0.23(+0.59%) |
Aug 12, 2005 | 38.25 | 38.60 | 38.01 | 38.44 | 374,737 | -0.01(-0.03%) |
Aug 11, 2005 | 37.56 | 38.47 | 37.56 | 38.45 | 514,035 | +0.80(+2.12%) |
Aug 10, 2005 | 37.81 | 38.33 | 37.29 | 37.65 | 512,414 | -0.03(-0.08%) |
Aug 09, 2005 | 37.74 | 38.20 | 37.57 | 37.68 | 489,924 | +0.08(+0.21%) |
Aug 08, 2005 | 37.38 | 37.95 | 37.05 | 37.60 | 467,737 | +0.19(+0.50%) |
Aug 05, 2005 | 37.53 | 37.93 | 37.31 | 37.41 | 307,367 | -0.19(-0.50%) |
Aug 04, 2005 | 37.24 | 38.13 | 37.22 | 37.60 | 608,150 | +0.06(+0.16%) |
Aug 03, 2005 | 36.89 | 37.69 | 36.86 | 37.54 | 516,061 | +0.58(+1.58%) |
Aug 02, 2005 | 36.93 | 37.20 | 36.77 | 36.96 | 690,513 | +0.03(+0.08%) |
Aug 01, 2005 | 37.21 | 37.44 | 36.88 | 36.93 | 416,172 | -0.22(-0.58%) |
Jul 29, 2005 | 37.29 | 37.74 | 37.02 | 37.14 | 528,421 | -0.02(-0.05%) |
Jul 28, 2005 | 36.62 | 37.35 | 36.44 | 37.16 | 433,597 | +0.64(+1.76%) |
Jul 27, 2005 | 36.30 | 36.57 | 36.14 | 36.52 | 433,191 | +0.08(+0.22%) |
Jul 26, 2005 | 36.37 | 36.55 | 36.14 | 36.44 | 200,791 | -0.01(-0.03%) |
Jul 25, 2005 | 36.30 | 36.70 | 36.10 | 36.45 | 349,714 | +0.01(+0.03%) |
Jul 22, 2005 | 36.25 | 36.44 | 36.09 | 36.44 | 133,320 | +0.10(+0.27%) |
Jul 21, 2005 | 36.59 | 36.59 | 36.08 | 36.34 | 275,253 | -0.27(-0.73%) |
Jul 20, 2005 | 36.47 | 36.64 | 36.40 | 36.61 | 195,321 | +0.01(+0.03%) |
Jul 19, 2005 | 36.62 | 36.70 | 36.43 | 36.60 | 294,906 | -0.08(-0.21%) |
Jul 18, 2005 | 36.65 | 36.85 | 36.51 | 36.68 | 264,514 | -0.03(-0.08%) |
Jul 15, 2005 | 36.47 | 36.75 | 35.98 | 36.71 | 308,988 | +0.17(+0.46%) |
Jul 14, 2005 | 36.63 | 36.91 | 36.52 | 36.54 | 302,099 | -0.09(-0.24%) |
Jul 13, 2005 | 37.09 | 37.20 | 36.56 | 36.63 | 200,082 | -0.45(-1.22%) |
Jul 12, 2005 | 36.84 | 37.41 | 36.60 | 37.09 | 216,393 | +0.20(+0.54%) |
Jul 11, 2005 | 36.13 | 37.04 | 36.13 | 36.89 | 265,932 | +0.72(+1.99%) |
Jul 08, 2005 | 36.33 | 36.50 | 35.99 | 36.17 | 326,109 | -0.24(-0.65%) |
Jul 07, 2005 | 35.30 | 36.42 | 35.13 | 36.40 | 386,792 | +0.86(+2.42%) |
Jul 06, 2005 | 35.93 | 35.95 | 35.45 | 35.55 | 349,106 | -0.53(-1.48%) |
Jul 05, 2005 | 35.88 | 36.18 | 35.80 | 36.08 | 232,298 | +0.19(+0.52%) |
Jul 01, 2005 | 36.03 | 36.40 | 35.60 | 35.89 | 224,497 | -0.14(-0.38%) |
Jun 30, 2005 | 36.03 | 36.26 | 35.95 | 36.03 | 335,936 | +0.11(+0.30%) |
Jun 29, 2005 | 36.22 | 36.51 | 35.88 | 35.92 | 329,858 | -0.34(-0.93%) |
Jun 28, 2005 | 35.54 | 36.26 | 35.54 | 36.26 | 228,651 | +0.78(+2.20%) |
Jun 27, 2005 | 35.53 | 35.96 | 35.34 | 35.48 | 468,143 | -0.07(-0.19%) |
Jun 24, 2005 | 36.33 | 36.42 | 35.44 | 35.55 | 463,888 | -0.82(-2.25%) |
Jun 23, 2005 | 36.89 | 36.92 | 36.35 | 36.36 | 299,668 | -0.56(-1.52%) |
Jun 22, 2005 | 37.00 | 37.07 | 36.69 | 36.93 | 188,331 | -0.04(-0.11%) |
Jun 21, 2005 | 37.09 | 37.26 | 36.85 | 36.97 | 229,563 | -0.20(-0.53%) |
Jun 20, 2005 | 37.26 | 37.31 | 37.02 | 37.16 | 419,211 | -0.03(-0.08%) |
Jun 17, 2005 | 37.07 | 37.31 | 37.02 | 37.19 | 595,182 | +0.20(+0.53%) |
Jun 16, 2005 | 36.47 | 37.06 | 36.33 | 37.00 | 695,072 | +0.77(+2.13%) |
Jun 15, 2005 | 35.73 | 36.28 | 35.73 | 36.23 | 476,450 | +0.52(+1.47%) |
Jun 14, 2005 | 35.14 | 36.03 | 35.07 | 35.70 | 661,438 | +0.68(+1.94%) |
Jun 13, 2005 | 34.50 | 35.39 | 34.45 | 35.02 | 673,899 | +0.50(+1.46%) |
Jun 10, 2005 | 35.04 | 35.18 | 34.39 | 34.52 | 300,782 | -0.61(-1.74%) |
Jun 09, 2005 | 34.91 | 35.14 | 34.75 | 35.13 | 221,863 | +0.29(+0.82%) |
Jun 08, 2005 | 35.14 | 35.18 | 34.79 | 34.84 | 252,357 | -0.13(-0.37%) |
Jun 07, 2005 | 34.86 | 35.42 | 34.86 | 34.97 | 1,152,274 | +0.18(+0.51%) |
Jun 06, 2005 | 34.33 | 35.03 | 34.33 | 34.80 | 310,710 | +0.46(+1.35%) |
Jun 03, 2005 | 33.88 | 34.51 | 33.80 | 34.33 | 303,720 | +0.28(+0.81%) |
Jun 02, 2005 | 33.96 | 34.30 | 33.90 | 34.05 | 198,259 | -0.01(-0.03%) |
Jun 01, 2005 | 33.81 | 34.42 | 33.71 | 34.06 | 508,463 | +0.26(+0.76%) |
May 31, 2005 | 34.45 | 34.57 | 33.81 | 33.81 | 763,151 | -0.69(-2.00%) |
May 27, 2005 | 34.61 | 34.69 | 34.45 | 34.50 | 247,089 | -0.15(-0.43%) |
May 26, 2005 | 34.51 | 34.80 | 34.51 | 34.65 | 191,269 | +0.30(+0.86%) |
May 25, 2005 | 34.55 | 34.59 | 34.20 | 34.35 | 260,259 | -0.33(-0.94%) |
May 24, 2005 | 34.39 | 34.80 | 34.36 | 34.68 | 584,545 | +0.23(+0.66%) |
May 23, 2005 | 34.33 | 34.57 | 34.25 | 34.45 | 368,861 | +0.20(+0.58%) |
May 20, 2005 | 34.25 | 34.40 | 34.03 | 34.25 | 181,543 | -0.03(-0.09%) |
May 19, 2005 | 33.99 | 34.28 | 33.85 | 34.28 | 254,991 | +0.23(+0.67%) |
May 18, 2005 | 33.60 | 34.10 | 33.47 | 34.05 | 345,054 | +0.44(+1.32%) |
May 17, 2005 | 33.46 | 33.61 | 33.43 | 33.61 | 252,864 | +0.15(+0.44%) |
May 16, 2005 | 33.51 | 33.62 | 33.34 | 33.46 | 551,823 | -0.02(-0.06%) |
May 13, 2005 | 33.56 | 33.76 | 33.37 | 33.48 | 512,718 | -0.17(-0.50%) |
May 12, 2005 | 33.90 | 33.93 | 33.40 | 33.65 | 277,177 | -0.28(-0.81%) |
May 11, 2005 | 33.71 | 34.04 | 33.42 | 33.93 | 546,150 | +0.29(+0.85%) |
May 10, 2005 | 33.41 | 33.79 | 33.29 | 33.64 | 515,757 | +0.21(+0.62%) |
May 09, 2005 | 33.41 | 33.50 | 33.18 | 33.43 | 144,971 | -0.10(-0.29%) |
May 06, 2005 | 33.66 | 33.66 | 33.33 | 33.53 | 239,187 | -0.09(-0.26%) |
May 05, 2005 | 33.66 | 33.79 | 33.39 | 33.62 | 291,766 | -0.10(-0.29%) |
May 04, 2005 | 32.80 | 33.81 | 32.67 | 33.72 | 731,745 | +0.92(+2.80%) |
May 03, 2005 | 32.57 | 32.99 | 32.48 | 32.80 | 374,939 | +0.05(+0.15%) |
May 02, 2005 | 32.59 | 32.80 | 32.15 | 32.75 | 585,153 | +0.30(+0.91%) |
Apr 29, 2005 | 32.43 | 32.71 | 32.17 | 32.46 | 388,312 | +0.28(+0.86%) |
Apr 28, 2005 | 31.85 | 32.78 | 31.84 | 32.18 | 638,542 | -0.64(-1.95%) |
Apr 27, 2005 | 32.48 | 33.04 | 32.13 | 32.82 | 554,153 | +0.20(+0.61%) |
Apr 26, 2005 | 33.06 | 33.06 | 32.35 | 32.62 | 357,717 | -0.55(-1.67%) |
Apr 25, 2005 | 33.30 | 33.31 | 32.99 | 33.18 | 307,772 | -0.16(-0.47%) |
Apr 22, 2005 | 33.56 | 33.71 | 33.17 | 33.33 | 240,909 | -0.23(-0.68%) |
Apr 21, 2005 | 33.51 | 33.84 | 33.36 | 33.56 | 364,201 | +0.20(+0.59%) |
Apr 20, 2005 | 33.58 | 33.70 | 33.19 | 33.36 | 419,616 | -0.22(-0.65%) |
Apr 19, 2005 | 33.41 | 33.61 | 33.31 | 33.58 | 258,233 | +0.11(+0.32%) |
Apr 18, 2005 | 33.02 | 33.57 | 33.01 | 33.47 | 1,020,067 | +0.26(+0.77%) |
Apr 15, 2005 | 33.23 | 33.49 | 33.01 | 33.22 | 463,989 | +0.05(+0.15%) |
Apr 14, 2005 | 33.38 | 33.54 | 33.04 | 33.17 | 276,570 | -0.22(-0.65%) |
Apr 13, 2005 | 33.76 | 33.91 | 33.33 | 33.38 | 207,073 | -0.50(-1.49%) |
Apr 12, 2005 | 33.05 | 33.94 | 33.05 | 33.89 | 318,410 | +0.73(+2.20%) |
Apr 11, 2005 | 33.55 | 33.56 | 33.12 | 33.16 | 435,623 | -0.45(-1.35%) |
Apr 08, 2005 | 33.77 | 33.86 | 33.49 | 33.61 | 315,371 | -0.31(-0.90%) |
Apr 07, 2005 | 33.95 | 34.12 | 33.56 | 33.92 | 396,011 | -0.13(-0.38%) |
Apr 06, 2005 | 34.05 | 34.53 | 34.02 | 34.04 | 462,672 | +0.06(+0.17%) |
Apr 05, 2005 | 34.04 | 34.30 | 33.90 | 33.99 | 310,305 | -0.07(-0.20%) |
Apr 04, 2005 | 33.64 | 34.05 | 33.61 | 34.05 | 334,518 | +0.38(+1.11%) |
Apr 01, 2005 | 33.97 | 34.04 | 33.58 | 33.68 | 352,753 | -0.32(-0.93%) |
Mar 31, 2005 | 33.71 | 34.02 | 33.46 | 34.00 | 291,766 | +0.19(+0.55%) |
Mar 30, 2005 | 33.18 | 33.83 | 33.18 | 33.81 | 206,769 | +0.63(+1.90%) |
Mar 29, 2005 | 32.95 | 33.62 | 32.95 | 33.18 | 322,462 | +0.06(+0.18%) |
Mar 28, 2005 | 33.08 | 33.23 | 33.04 | 33.12 | 245,671 | -0.17(-0.50%) |
Mar 24, 2005 | 33.52 | 33.63 | 33.28 | 33.28 | 210,922 | -0.23(-0.68%) |
Mar 23, 2005 | 33.24 | 33.56 | 33.11 | 33.51 | 319,119 | +0.24(+0.71%) |
Mar 22, 2005 | 33.33 | 33.56 | 33.00 | 33.27 | 302,504 | +0.16(+0.48%) |
Mar 21, 2005 | 32.88 | 33.22 | 32.82 | 33.12 | 230,981 | +0.22(+0.66%) |
Mar 18, 2005 | 32.52 | 33.07 | 32.46 | 32.90 | 455,074 | +0.47(+1.46%) |
Mar 17, 2005 | 32.57 | 32.62 | 32.27 | 32.43 | 268,364 | -0.03(-0.09%) |
Mar 16, 2005 | 32.48 | 32.87 | 32.45 | 32.46 | 245,975 | -0.15(-0.45%) |
Mar 15, 2005 | 32.89 | 32.95 | 32.48 | 32.60 | 376,054 | -0.29(-0.87%) |
Mar 14, 2005 | 32.91 | 33.18 | 32.71 | 32.89 | 237,262 | -0.09(-0.27%) |
Mar 11, 2005 | 32.79 | 33.14 | 32.76 | 32.98 | 186,406 | +0.13(+0.39%) |
Mar 10, 2005 | 33.02 | 33.17 | 32.45 | 32.85 | 288,929 | -0.07(-0.21%) |
Mar 09, 2005 | 33.38 | 33.54 | 32.92 | 32.92 | 199,373 | -0.55(-1.65%) |
Mar 08, 2005 | 33.72 | 33.82 | 33.38 | 33.47 | 221,762 | -0.36(-1.05%) |
Mar 07, 2005 | 33.48 | 33.91 | 33.48 | 33.83 | 199,474 | +0.22(+0.65%) |
Mar 04, 2005 | 33.39 | 33.78 | 33.22 | 33.61 | 217,609 | +0.29(+0.86%) |
Mar 03, 2005 | 33.83 | 33.89 | 33.32 | 33.32 | 328,135 | -0.50(-1.49%) |
Mar 02, 2005 | 33.64 | 34.21 | 33.64 | 33.83 | 367,341 | +0.42(+1.27%) |
Mar 01, 2005 | 33.36 | 33.40 | 33.36 | 33.40 | 345,358 | +0.04(+0.12%) |
Feb 28, 2005 | 32.88 | 33.64 | 32.87 | 33.36 | 394,897 | +0.24(+0.72%) |
Feb 25, 2005 | 33.19 | 33.39 | 32.78 | 33.13 | 349,815 | -0.16(-0.47%) |
Feb 24, 2005 | 33.23 | 33.45 | 33.12 | 33.28 | 662,350 | -0.04(-0.12%) |
Feb 23, 2005 | 33.45 | 33.45 | 33.18 | 33.32 | 177,592 | -0.07(-0.21%) |
Feb 22, 2005 | 33.64 | 34.05 | 33.08 | 33.39 | 455,479 | -0.35(-1.02%) |
Feb 18, 2005 | 33.92 | 33.98 | 33.73 | 33.74 | 134,637 | -0.17(-0.49%) |
Feb 17, 2005 | 33.78 | 33.97 | 33.42 | 33.91 | 526,091 | +0.02(+0.06%) |
Feb 16, 2005 | 33.86 | 34.02 | 33.75 | 33.89 | 244,759 | -0.07(-0.20%) |
Feb 15, 2005 | 33.74 | 34.09 | 33.66 | 33.96 | 188,331 | +0.22(+0.64%) |
Feb 14, 2005 | 33.91 | 33.95 | 33.57 | 33.74 | 221,661 | -0.30(-0.87%) |
Feb 11, 2005 | 33.82 | 34.16 | 33.66 | 34.03 | 146,794 | +0.11(+0.32%) |
Feb 10, 2005 | 34.16 | 34.18 | 33.72 | 33.93 | 233,007 | -0.23(-0.66%) |
Feb 09, 2005 | 34.50 | 34.50 | 34.05 | 34.15 | 321,044 | -0.39(-1.14%) |
Feb 08, 2005 | 34.30 | 34.59 | 34.18 | 34.55 | 345,054 | +0.18(+0.52%) |
Feb 07, 2005 | 34.50 | 34.54 | 34.12 | 34.37 | 281,635 | -0.13(-0.37%) |
Feb 04, 2005 | 33.87 | 34.55 | 33.76 | 34.50 | 283,459 | +0.57(+1.69%) |
Feb 03, 2005 | 34.00 | 34.13 | 33.62 | 33.93 | 369,469 | -0.15(-0.43%) |
Feb 02, 2005 | 33.81 | 34.22 | 33.76 | 34.07 | 460,848 | +0.30(+0.88%) |
Feb 01, 2005 | 33.96 | 34.10 | 33.60 | 33.78 | 368,962 | -0.33(-0.96%) |
Jan 31, 2005 | 33.76 | 34.13 | 33.61 | 34.10 | 668,428 | +0.37(+1.08%) |
Jan 28, 2005 | 34.05 | 34.27 | 33.62 | 33.74 | 488,911 | -0.26(-0.75%) |
Jan 27, 2005 | 34.01 | 34.73 | 33.73 | 34.00 | 675,925 | -0.26(-0.75%) |
Jan 26, 2005 | 34.05 | 34.40 | 33.93 | 34.25 | 372,913 | +0.21(+0.61%) |
Jan 25, 2005 | 33.92 | 34.24 | 33.68 | 34.04 | 388,109 | +0.14(+0.41%) |
Jan 24, 2005 | 34.30 | 34.83 | 33.73 | 33.91 | 1,056,437 | +1.33(+4.09%) |
Jan 21, 2005 | 32.54 | 32.84 | 32.43 | 32.57 | 514,035 | +0.12(+0.36%) |
Jan 20, 2005 | 32.70 | 32.81 | 32.20 | 32.46 | 318,005 | -0.25(-0.75%) |
Jan 19, 2005 | 33.26 | 33.26 | 32.57 | 32.70 | 289,334 | -0.45(-1.37%) |
Jan 18, 2005 | 32.91 | 33.36 | 32.87 | 33.16 | 418,299 | +0.29(+0.87%) |
Jan 14, 2005 | 32.89 | 32.96 | 32.60 | 32.87 | 267,655 | -0.05(-0.15%) |
Jan 13, 2005 | 32.87 | 33.06 | 32.87 | 32.92 | 404,623 | -0.12(-0.36%) |
Jan 12, 2005 | 32.73 | 33.06 | 32.55 | 33.04 | 518,391 | +0.32(+0.97%) |
Jan 11, 2005 | 32.72 | 32.99 | 32.57 | 32.72 | 262,184 | -0.06(-0.18%) |
Jan 10, 2005 | 33.07 | 33.26 | 32.57 | 32.78 | 555,470 | -0.33(-0.98%) |
Jan 07, 2005 | 33.36 | 33.61 | 33.07 | 33.11 | 420,224 | -0.24(-0.71%) |
Jan 06, 2005 | 33.57 | 33.73 | 33.16 | 33.34 | 666,098 | -0.18(-0.53%) |
Jan 05, 2005 | 33.58 | 33.92 | 33.47 | 33.52 | 683,523 | +0.05(+0.15%) |
Jan 04, 2005 | 35.06 | 35.06 | 33.45 | 33.47 | 829,710 | -1.44(-4.13%) |