Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.43 | 43.47 | 43.01 | 43.01 | 316,900 | -0.41(-0.94%) |
Dec 29, 2005 | 43.62 | 43.86 | 43.34 | 43.42 | 402,600 | -0.20(-0.46%) |
Dec 28, 2005 | 43.84 | 43.85 | 43.36 | 43.62 | 436,600 | -0.22(-0.50%) |
Dec 27, 2005 | 44.44 | 44.68 | 43.72 | 43.84 | 522,400 | -0.23(-0.52%) |
Dec 23, 2005 | 44.00 | 44.31 | 43.83 | 44.07 | 479,700 | +0.07(+0.16%) |
Dec 22, 2005 | 42.50 | 44.04 | 42.50 | 44.00 | 833,300 | +1.94(+4.61%) |
Dec 21, 2005 | 42.02 | 42.48 | 41.98 | 42.06 | 640,600 | +0.22(+0.53%) |
Dec 20, 2005 | 41.74 | 42.19 | 41.51 | 41.84 | 1,045,400 | +0.02(+0.05%) |
Dec 19, 2005 | 42.46 | 42.51 | 41.63 | 41.82 | 557,800 | -0.64(-1.51%) |
Dec 16, 2005 | 43.23 | 43.49 | 42.21 | 42.46 | 731,600 | -0.56(-1.30%) |
Dec 15, 2005 | 42.45 | 43.05 | 40.57 | 43.02 | 1,256,200 | -0.04(-0.09%) |
Dec 14, 2005 | 42.85 | 43.55 | 42.70 | 43.06 | 379,000 | +0.30(+0.70%) |
Dec 13, 2005 | 43.05 | 43.20 | 42.52 | 42.76 | 676,800 | -0.29(-0.67%) |
Dec 12, 2005 | 43.54 | 43.72 | 42.88 | 43.05 | 548,200 | -0.49(-1.13%) |
Dec 09, 2005 | 43.51 | 43.85 | 43.13 | 43.54 | 429,000 | -0.13(-0.30%) |
Dec 08, 2005 | 43.93 | 44.44 | 43.31 | 43.67 | 448,500 | -0.31(-0.70%) |
Dec 07, 2005 | 44.00 | 44.15 | 43.60 | 43.98 | 450,900 | +0.11(+0.25%) |
Dec 06, 2005 | 45.00 | 45.10 | 43.69 | 43.87 | 628,600 | -0.70(-1.57%) |
Dec 05, 2005 | 44.54 | 44.73 | 43.74 | 44.57 | 301,100 | -0.13(-0.29%) |
Dec 02, 2005 | 45.00 | 45.20 | 44.57 | 44.70 | 318,100 | -0.27(-0.60%) |
Dec 01, 2005 | 45.00 | 45.27 | 44.84 | 44.97 | 698,900 | +0.39(+0.87%) |
Nov 30, 2005 | 44.67 | 44.98 | 44.42 | 44.58 | 476,200 | -0.10(-0.22%) |
Nov 29, 2005 | 44.50 | 45.78 | 44.50 | 44.68 | 813,900 | +0.39(+0.88%) |
Nov 28, 2005 | 45.30 | 45.45 | 44.06 | 44.29 | 521,600 | -0.57(-1.27%) |
Nov 25, 2005 | 45.10 | 45.13 | 44.61 | 44.86 | 161,700 | -0.06(-0.13%) |
Nov 23, 2005 | 45.05 | 45.43 | 44.71 | 44.92 | 458,700 | +0.17(+0.38%) |
Nov 22, 2005 | 43.75 | 45.08 | 43.27 | 44.75 | 761,300 | +1.01(+2.31%) |
Nov 21, 2005 | 43.98 | 44.20 | 43.09 | 43.74 | 735,200 | -0.01(-0.02%) |
Nov 18, 2005 | 43.75 | 43.99 | 43.55 | 43.75 | 851,100 | +0.00(+0.00%) |
Nov 17, 2005 | 44.02 | 44.50 | 43.65 | 43.75 | 917,400 | +0.17(+0.39%) |
Nov 16, 2005 | 44.77 | 44.80 | 43.45 | 43.58 | 840,300 | -0.77(-1.74%) |
Nov 15, 2005 | 44.80 | 45.68 | 44.22 | 44.35 | 848,400 | -0.45(-1.00%) |
Nov 14, 2005 | 43.00 | 44.92 | 42.65 | 44.80 | 1,562,400 | +2.00(+4.67%) |
Nov 11, 2005 | 42.80 | 43.32 | 42.66 | 42.80 | 379,000 | +0.18(+0.42%) |
Nov 10, 2005 | 42.40 | 42.63 | 41.85 | 42.62 | 518,700 | +0.11(+0.26%) |
Nov 09, 2005 | 42.52 | 43.00 | 42.20 | 42.51 | 550,900 | -0.20(-0.47%) |
Nov 08, 2005 | 42.45 | 43.00 | 42.38 | 42.71 | 563,100 | -0.23(-0.54%) |
Nov 07, 2005 | 42.01 | 43.49 | 42.05 | 42.94 | 926,600 | +0.94(+2.24%) |
Nov 04, 2005 | 42.40 | 42.77 | 41.72 | 42.00 | 571,400 | -0.30(-0.71%) |
Nov 03, 2005 | 41.99 | 43.43 | 41.99 | 42.30 | 1,390,100 | +0.54(+1.29%) |
Nov 02, 2005 | 41.01 | 42.05 | 40.85 | 41.76 | 682,200 | +0.75(+1.83%) |
Nov 01, 2005 | 41.14 | 41.39 | 40.70 | 41.01 | 605,200 | -0.09(-0.22%) |
Oct 31, 2005 | 40.90 | 41.31 | 40.40 | 41.10 | 1,397,900 | +0.93(+2.32%) |
Oct 28, 2005 | 39.99 | 40.25 | 38.83 | 40.17 | 1,108,800 | +0.67(+1.70%) |
Oct 27, 2005 | 39.25 | 39.88 | 37.55 | 39.50 | 1,852,400 | +1.51(+3.97%) |
Oct 26, 2005 | 38.30 | 38.50 | 37.68 | 37.99 | 515,600 | -0.25(-0.65%) |
Oct 25, 2005 | 38.25 | 38.59 | 37.90 | 38.24 | 725,000 | -0.11(-0.29%) |
Oct 24, 2005 | 37.95 | 38.48 | 37.94 | 38.35 | 547,900 | +0.32(+0.84%) |
Oct 21, 2005 | 38.10 | 38.50 | 37.82 | 38.03 | 446,000 | +0.01(+0.03%) |
Oct 20, 2005 | 38.35 | 38.82 | 37.76 | 38.02 | 580,500 | +0.17(+0.45%) |
Oct 19, 2005 | 37.50 | 38.00 | 37.21 | 37.85 | 657,200 | +0.33(+0.88%) |
Oct 18, 2005 | 37.75 | 37.79 | 36.91 | 37.52 | 571,100 | -0.23(-0.61%) |
Oct 17, 2005 | 37.98 | 37.98 | 36.72 | 37.75 | 945,400 | -0.23(-0.61%) |
Oct 14, 2005 | 38.47 | 38.49 | 37.36 | 37.98 | 628,900 | -0.26(-0.68%) |
Oct 13, 2005 | 38.40 | 39.00 | 37.87 | 38.24 | 358,100 | -0.30(-0.78%) |
Oct 12, 2005 | 39.05 | 39.55 | 37.79 | 38.54 | 534,900 | -0.61(-1.56%) |
Oct 11, 2005 | 39.78 | 40.06 | 39.01 | 39.15 | 517,700 | -0.59(-1.48%) |
Oct 10, 2005 | 40.40 | 40.41 | 39.22 | 39.74 | 584,900 | -0.47(-1.17%) |
Oct 07, 2005 | 39.79 | 40.21 | 39.60 | 40.21 | 204,200 | +0.53(+1.34%) |
Oct 06, 2005 | 40.15 | 40.16 | 39.50 | 39.68 | 471,900 | -0.46(-1.15%) |
Oct 05, 2005 | 40.96 | 41.11 | 40.14 | 40.14 | 580,900 | -1.00(-2.43%) |
Oct 04, 2005 | 41.95 | 41.95 | 41.14 | 41.14 | 598,200 | -0.81(-1.93%) |
Oct 03, 2005 | 42.05 | 42.30 | 41.22 | 41.95 | 818,600 | +0.15(+0.36%) |
Sep 30, 2005 | 41.18 | 42.48 | 40.25 | 41.80 | 1,334,000 | +0.75(+1.83%) |
Sep 29, 2005 | 40.10 | 41.15 | 39.99 | 41.05 | 660,700 | +0.85(+2.11%) |
Sep 28, 2005 | 39.80 | 40.28 | 39.52 | 40.20 | 502,600 | +0.50(+1.26%) |
Sep 27, 2005 | 39.45 | 39.98 | 39.36 | 39.70 | 503,900 | +0.26(+0.66%) |
Sep 26, 2005 | 40.10 | 40.47 | 39.28 | 39.44 | 699,400 | -0.27(-0.68%) |
Sep 23, 2005 | 39.71 | 40.21 | 38.02 | 39.71 | 979,500 | +1.24(+3.22%) |
Sep 22, 2005 | 37.98 | 38.48 | 37.51 | 38.47 | 506,700 | +0.49(+1.29%) |
Sep 21, 2005 | 39.14 | 39.14 | 37.39 | 37.98 | 963,000 | -1.38(-3.51%) |
Sep 20, 2005 | 39.68 | 39.99 | 38.70 | 39.36 | 477,800 | -0.09(-0.23%) |
Sep 19, 2005 | 40.37 | 40.40 | 39.08 | 39.45 | 635,100 | -0.60(-1.50%) |
Sep 16, 2005 | 39.93 | 40.10 | 39.68 | 40.05 | 676,300 | +0.12(+0.30%) |
Sep 15, 2005 | 39.52 | 39.93 | 39.37 | 39.93 | 507,500 | +0.61(+1.55%) |
Sep 14, 2005 | 40.48 | 40.49 | 39.00 | 39.32 | 659,700 | -1.00(-2.48%) |
Sep 13, 2005 | 39.89 | 40.48 | 39.43 | 40.32 | 1,390,600 | +0.43(+1.08%) |
Sep 12, 2005 | 40.97 | 41.00 | 39.80 | 39.89 | 710,200 | -0.96(-2.35%) |
Sep 09, 2005 | 40.62 | 41.00 | 40.47 | 40.85 | 770,600 | +0.23(+0.57%) |
Sep 08, 2005 | 41.35 | 41.82 | 40.62 | 40.62 | 1,271,400 | -0.93(-2.24%) |
Sep 07, 2005 | 40.05 | 41.70 | 40.05 | 41.55 | 1,516,800 | +1.95(+4.92%) |
Sep 06, 2005 | 38.23 | 39.66 | 38.23 | 39.60 | 688,000 | +1.80(+4.76%) |
Sep 02, 2005 | 38.05 | 38.36 | 37.72 | 37.80 | 280,000 | -0.39(-1.02%) |
Sep 01, 2005 | 38.90 | 38.95 | 37.94 | 38.19 | 639,200 | -0.42(-1.09%) |
Aug 31, 2005 | 37.49 | 38.67 | 37.34 | 38.61 | 1,033,100 | +1.12(+2.99%) |
Aug 30, 2005 | 37.29 | 37.57 | 37.00 | 37.49 | 779,700 | +0.20(+0.54%) |
Aug 29, 2005 | 37.19 | 37.29 | 36.46 | 37.29 | 496,400 | +0.10(+0.27%) |
Aug 26, 2005 | 37.19 | 37.78 | 36.67 | 37.19 | 675,200 | -0.71(-1.87%) |
Aug 25, 2005 | 37.48 | 38.18 | 37.29 | 37.90 | 849,500 | +0.63(+1.69%) |
Aug 24, 2005 | 37.30 | 38.10 | 37.22 | 37.27 | 977,700 | -0.23(-0.61%) |
Aug 23, 2005 | 37.58 | 37.70 | 37.07 | 37.50 | 794,600 | +0.20(+0.54%) |
Aug 22, 2005 | 37.01 | 37.41 | 36.80 | 37.30 | 841,800 | +0.30(+0.81%) |
Aug 19, 2005 | 36.93 | 37.11 | 36.72 | 37.00 | 593,300 | +0.11(+0.30%) |
Aug 18, 2005 | 37.03 | 37.45 | 36.65 | 36.89 | 1,326,600 | -0.31(-0.83%) |
Aug 17, 2005 | 36.90 | 37.23 | 36.84 | 37.20 | 1,285,400 | +0.14(+0.38%) |
Aug 16, 2005 | 37.90 | 37.90 | 36.65 | 37.06 | 1,230,600 | -0.26(-0.70%) |
Aug 15, 2005 | 36.71 | 37.72 | 36.37 | 37.32 | 1,098,000 | +0.72(+1.97%) |
Aug 12, 2005 | 36.40 | 36.72 | 36.07 | 36.60 | 720,600 | +0.17(+0.47%) |
Aug 11, 2005 | 36.04 | 36.49 | 35.91 | 36.43 | 558,300 | +0.33(+0.91%) |
Aug 10, 2005 | 36.35 | 36.60 | 35.80 | 36.10 | 887,100 | +0.10(+0.28%) |
Aug 09, 2005 | 36.05 | 36.07 | 35.54 | 36.00 | 670,100 | +0.10(+0.28%) |
Aug 08, 2005 | 36.40 | 36.79 | 35.85 | 35.90 | 893,700 | +0.13(+0.36%) |
Aug 05, 2005 | 35.64 | 35.93 | 35.31 | 35.77 | 983,200 | +0.07(+0.20%) |
Aug 04, 2005 | 36.17 | 36.33 | 35.48 | 35.70 | 688,000 | -0.47(-1.30%) |
Aug 03, 2005 | 36.00 | 36.38 | 35.50 | 36.17 | 1,094,200 | +0.06(+0.17%) |
Aug 02, 2005 | 35.96 | 36.50 | 35.82 | 36.11 | 1,008,900 | +0.08(+0.22%) |
Aug 01, 2005 | 36.75 | 37.05 | 35.98 | 36.03 | 839,100 | -1.04(-2.81%) |
Jul 29, 2005 | 35.72 | 37.42 | 35.72 | 37.07 | 1,260,000 | +0.76(+2.09%) |
Jul 28, 2005 | 34.25 | 36.48 | 34.25 | 36.31 | 3,353,900 | +3.84(+11.83%) |
Jul 27, 2005 | 32.09 | 32.47 | 31.65 | 32.47 | 777,100 | +0.80(+2.53%) |
Jul 26, 2005 | 31.11 | 31.90 | 30.96 | 31.67 | 1,401,600 | +0.56(+1.80%) |
Jul 25, 2005 | 31.58 | 31.70 | 30.91 | 31.11 | 542,400 | -0.47(-1.49%) |
Jul 22, 2005 | 31.83 | 31.86 | 31.30 | 31.58 | 447,400 | -0.12(-0.38%) |
Jul 21, 2005 | 32.01 | 32.05 | 31.47 | 31.70 | 698,400 | -0.20(-0.63%) |
Jul 20, 2005 | 31.66 | 32.02 | 31.41 | 31.90 | 1,020,400 | -0.40(-1.24%) |
Jul 19, 2005 | 32.35 | 32.42 | 32.15 | 32.30 | 622,800 | +0.06(+0.19%) |
Jul 18, 2005 | 32.58 | 32.58 | 32.12 | 32.24 | 495,100 | -0.34(-1.04%) |
Jul 15, 2005 | 32.63 | 32.70 | 32.14 | 32.58 | 411,900 | -0.05(-0.15%) |
Jul 14, 2005 | 32.90 | 33.14 | 32.35 | 32.63 | 578,700 | +0.32(+0.99%) |
Jul 13, 2005 | 32.95 | 33.00 | 32.16 | 32.31 | 924,500 | -0.66(-2.00%) |
Jul 12, 2005 | 33.10 | 33.37 | 32.84 | 32.97 | 440,400 | -0.05(-0.15%) |
Jul 11, 2005 | 32.50 | 33.15 | 32.45 | 33.02 | 621,000 | +0.85(+2.64%) |
Jul 08, 2005 | 31.90 | 32.21 | 31.65 | 32.17 | 438,000 | +0.37(+1.16%) |
Jul 07, 2005 | 31.21 | 32.15 | 31.01 | 31.80 | 693,400 | +0.60(+1.92%) |
Jul 06, 2005 | 31.70 | 31.77 | 31.20 | 31.20 | 744,100 | -0.39(-1.23%) |
Jul 05, 2005 | 31.71 | 31.90 | 31.30 | 31.59 | 437,100 | -0.12(-0.38%) |
Jul 01, 2005 | 31.30 | 31.71 | 31.20 | 31.71 | 703,700 | +0.50(+1.60%) |
Jun 30, 2005 | 31.41 | 31.77 | 31.21 | 31.21 | 402,700 | -0.09(-0.29%) |
Jun 29, 2005 | 31.42 | 31.44 | 31.05 | 31.30 | 481,600 | +0.02(+0.06%) |
Jun 28, 2005 | 31.06 | 31.30 | 30.88 | 31.28 | 464,100 | +0.40(+1.30%) |
Jun 27, 2005 | 31.23 | 31.25 | 30.56 | 30.88 | 624,500 | -0.21(-0.68%) |
Jun 24, 2005 | 32.03 | 32.09 | 30.89 | 31.09 | 665,100 | -1.04(-3.24%) |
Jun 23, 2005 | 32.75 | 32.75 | 31.99 | 32.13 | 722,600 | -0.42(-1.29%) |
Jun 22, 2005 | 32.17 | 32.94 | 32.17 | 32.55 | 921,100 | +0.63(+1.97%) |
Jun 21, 2005 | 32.00 | 32.45 | 31.87 | 31.92 | 938,400 | +0.07(+0.22%) |
Jun 20, 2005 | 32.26 | 32.26 | 31.67 | 31.85 | 863,000 | -0.61(-1.88%) |
Jun 17, 2005 | 32.60 | 32.60 | 32.07 | 32.46 | 809,200 | +0.12(+0.37%) |
Jun 16, 2005 | 32.67 | 32.87 | 32.23 | 32.34 | 670,400 | -0.23(-0.71%) |
Jun 15, 2005 | 32.45 | 32.63 | 32.14 | 32.57 | 827,000 | +0.27(+0.84%) |
Jun 14, 2005 | 32.05 | 32.73 | 32.00 | 32.30 | 1,013,400 | +0.33(+1.03%) |
Jun 13, 2005 | 31.60 | 32.01 | 31.51 | 31.97 | 687,000 | +0.37(+1.17%) |
Jun 10, 2005 | 31.86 | 32.51 | 31.30 | 31.60 | 3,138,300 | +3.35(+11.86%) |
Jun 09, 2005 | 28.70 | 28.76 | 27.70 | 28.25 | 1,134,900 | +0.04(+0.14%) |
Jun 08, 2005 | 28.55 | 28.68 | 28.10 | 28.21 | 694,900 | -0.33(-1.16%) |
Jun 07, 2005 | 29.20 | 29.37 | 28.50 | 28.54 | 741,400 | -0.56(-1.92%) |
Jun 06, 2005 | 28.83 | 29.27 | 28.52 | 29.10 | 858,200 | +0.27(+0.94%) |
Jun 03, 2005 | 29.53 | 29.57 | 28.83 | 28.83 | 1,837,400 | -0.87(-2.93%) |
Jun 02, 2005 | 29.56 | 29.87 | 29.42 | 29.70 | 524,800 | +0.28(+0.95%) |
Jun 01, 2005 | 28.85 | 29.59 | 28.80 | 29.42 | 477,300 | +0.68(+2.37%) |
May 31, 2005 | 29.02 | 29.05 | 28.71 | 28.74 | 371,700 | -0.37(-1.27%) |
May 27, 2005 | 29.01 | 29.16 | 28.47 | 29.11 | 528,100 | +0.00(+0.00%) |
May 26, 2005 | 29.04 | 29.29 | 28.84 | 29.11 | 1,343,400 | +0.15(+0.52%) |
May 25, 2005 | 30.24 | 30.24 | 28.59 | 28.96 | 1,094,400 | -1.29(-4.26%) |
May 24, 2005 | 30.70 | 30.70 | 30.19 | 30.25 | 483,100 | -0.42(-1.37%) |
May 23, 2005 | 29.97 | 30.76 | 29.97 | 30.67 | 700,400 | +0.70(+2.34%) |
May 20, 2005 | 29.97 | 30.04 | 29.80 | 29.97 | 305,500 | +0.00(+0.00%) |
May 19, 2005 | 29.40 | 30.04 | 29.40 | 29.97 | 441,100 | +0.57(+1.94%) |
May 18, 2005 | 29.30 | 29.45 | 29.07 | 29.40 | 1,700,400 | +0.20(+0.68%) |
May 17, 2005 | 29.02 | 29.34 | 28.90 | 29.20 | 715,900 | -0.07(-0.24%) |
May 16, 2005 | 29.15 | 29.44 | 29.10 | 29.27 | 1,098,600 | +0.03(+0.10%) |
May 13, 2005 | 29.37 | 29.68 | 29.00 | 29.24 | 1,474,400 | -0.13(-0.44%) |
May 12, 2005 | 29.24 | 29.65 | 29.20 | 29.37 | 801,300 | +0.22(+0.75%) |
May 11, 2005 | 29.05 | 29.24 | 28.95 | 29.15 | 899,600 | +0.22(+0.76%) |
May 10, 2005 | 29.28 | 29.28 | 28.81 | 28.93 | 1,085,300 | -0.45(-1.53%) |
May 09, 2005 | 29.40 | 29.53 | 28.98 | 29.38 | 481,600 | +0.18(+0.62%) |
May 06, 2005 | 29.15 | 29.33 | 28.65 | 29.20 | 580,400 | +0.30(+1.04%) |
May 05, 2005 | 28.63 | 29.12 | 28.40 | 28.90 | 725,500 | +0.27(+0.94%) |
May 04, 2005 | 28.58 | 28.83 | 28.49 | 28.63 | 892,700 | +0.13(+0.46%) |
May 03, 2005 | 28.30 | 28.68 | 28.30 | 28.50 | 705,300 | +0.20(+0.71%) |
May 02, 2005 | 28.19 | 28.70 | 28.19 | 28.30 | 814,600 | +0.10(+0.35%) |
Apr 29, 2005 | 28.15 | 28.44 | 27.25 | 28.20 | 1,405,200 | +0.07(+0.25%) |
Apr 28, 2005 | 27.85 | 28.35 | 27.78 | 28.13 | 1,438,000 | +0.28(+1.01%) |
Apr 27, 2005 | 30.57 | 30.84 | 27.61 | 27.85 | 2,927,600 | -2.86(-9.31%) |
Apr 26, 2005 | 30.15 | 30.71 | 30.07 | 30.71 | 1,022,900 | +0.31(+1.02%) |
Apr 25, 2005 | 30.05 | 30.45 | 29.85 | 30.40 | 795,800 | +0.58(+1.95%) |
Apr 22, 2005 | 30.35 | 30.35 | 29.33 | 29.82 | 650,200 | -0.53(-1.75%) |
Apr 21, 2005 | 30.15 | 30.40 | 29.77 | 30.35 | 1,061,500 | +0.53(+1.78%) |
Apr 20, 2005 | 31.29 | 31.30 | 29.69 | 29.82 | 1,182,800 | -1.58(-5.03%) |
Apr 19, 2005 | 31.05 | 31.50 | 31.02 | 31.40 | 543,600 | +0.70(+2.28%) |
Apr 18, 2005 | 32.03 | 32.03 | 30.26 | 30.70 | 907,900 | -0.38(-1.22%) |
Apr 15, 2005 | 32.00 | 32.03 | 30.82 | 31.08 | 931,200 | -0.91(-2.84%) |
Apr 14, 2005 | 32.22 | 32.51 | 31.78 | 31.99 | 574,600 | -0.17(-0.53%) |
Apr 13, 2005 | 32.86 | 32.86 | 31.85 | 32.16 | 662,800 | -0.60(-1.83%) |
Apr 12, 2005 | 33.05 | 33.05 | 32.50 | 32.76 | 738,900 | -0.16(-0.49%) |
Apr 11, 2005 | 33.27 | 33.52 | 32.80 | 32.92 | 582,200 | -0.21(-0.63%) |
Apr 08, 2005 | 33.12 | 33.40 | 32.87 | 33.13 | 510,300 | -0.01(-0.03%) |
Apr 07, 2005 | 32.69 | 33.31 | 32.69 | 33.14 | 496,800 | +0.35(+1.07%) |
Apr 06, 2005 | 32.54 | 33.06 | 32.40 | 32.79 | 560,400 | +0.40(+1.23%) |
Apr 05, 2005 | 32.50 | 32.75 | 32.27 | 32.39 | 831,000 | +0.12(+0.37%) |
Apr 04, 2005 | 32.64 | 32.64 | 32.12 | 32.27 | 705,000 | -0.29(-0.89%) |
Apr 01, 2005 | 32.95 | 33.28 | 32.35 | 32.56 | 518,500 | -0.09(-0.28%) |
Mar 31, 2005 | 32.28 | 32.85 | 32.12 | 32.65 | 921,900 | +0.24(+0.76%) |
Mar 30, 2005 | 32.33 | 32.60 | 32.30 | 32.41 | 571,300 | +0.08(+0.25%) |
Mar 29, 2005 | 33.12 | 33.27 | 32.19 | 32.33 | 792,900 | -1.11(-3.33%) |
Mar 28, 2005 | 33.70 | 33.94 | 33.44 | 33.44 | 311,200 | -0.26(-0.76%) |
Mar 24, 2005 | 33.66 | 34.09 | 33.66 | 33.70 | 248,800 | +0.09(+0.25%) |
Mar 23, 2005 | 33.54 | 34.09 | 33.40 | 33.61 | 418,000 | +0.09(+0.25%) |
Mar 22, 2005 | 33.08 | 33.80 | 32.99 | 33.52 | 436,800 | +0.42(+1.28%) |
Mar 21, 2005 | 33.10 | 33.31 | 33.01 | 33.10 | 256,400 | +0.07(+0.20%) |
Mar 18, 2005 | 34.00 | 34.01 | 33.03 | 33.03 | 755,000 | -1.42(-4.11%) |
Mar 17, 2005 | 33.95 | 34.55 | 33.84 | 34.45 | 345,200 | +0.49(+1.44%) |
Mar 16, 2005 | 34.61 | 34.70 | 33.88 | 33.96 | 303,000 | -0.65(-1.88%) |
Mar 15, 2005 | 34.98 | 35.00 | 34.53 | 34.61 | 368,800 | -0.17(-0.50%) |
Mar 14, 2005 | 34.30 | 34.80 | 34.25 | 34.78 | 450,200 | +0.76(+2.23%) |
Mar 11, 2005 | 33.80 | 34.09 | 33.79 | 34.02 | 369,900 | +0.34(+1.02%) |
Mar 10, 2005 | 33.90 | 34.06 | 33.26 | 33.68 | 442,000 | -0.25(-0.74%) |
Mar 09, 2005 | 33.87 | 34.48 | 33.85 | 33.93 | 485,700 | +0.09(+0.25%) |
Mar 08, 2005 | 34.45 | 34.55 | 33.74 | 33.84 | 491,600 | -0.85(-2.45%) |
Mar 07, 2005 | 34.44 | 34.78 | 34.44 | 34.70 | 351,000 | +0.29(+0.83%) |
Mar 04, 2005 | 34.47 | 34.74 | 34.25 | 34.41 | 331,900 | +0.04(+0.13%) |
Mar 03, 2005 | 34.43 | 34.47 | 34.05 | 34.37 | 494,600 | -0.06(-0.19%) |
Mar 02, 2005 | 34.08 | 34.53 | 33.90 | 34.43 | 366,200 | +0.20(+0.57%) |
Mar 01, 2005 | 33.46 | 34.34 | 33.45 | 34.23 | 403,200 | +0.88(+2.65%) |
Feb 28, 2005 | 33.77 | 34.09 | 33.31 | 33.35 | 531,300 | -0.18(-0.54%) |
Feb 25, 2005 | 33.08 | 33.70 | 33.02 | 33.53 | 316,000 | +0.33(+0.99%) |
Feb 24, 2005 | 32.26 | 33.23 | 32.26 | 33.20 | 419,300 | +0.95(+2.93%) |
Feb 23, 2005 | 32.28 | 32.55 | 32.12 | 32.26 | 438,100 | -0.03(-0.09%) |
Feb 22, 2005 | 32.41 | 32.83 | 32.19 | 32.28 | 472,700 | -0.18(-0.54%) |
Feb 18, 2005 | 32.48 | 32.71 | 32.33 | 32.46 | 298,600 | +0.01(+0.03%) |
Feb 17, 2005 | 32.87 | 32.95 | 32.37 | 32.45 | 266,000 | -0.39(-1.20%) |
Feb 16, 2005 | 32.75 | 32.97 | 32.60 | 32.84 | 648,400 | -0.01(-0.02%) |
Feb 15, 2005 | 32.73 | 33.02 | 32.50 | 32.85 | 548,900 | +0.21(+0.64%) |
Feb 14, 2005 | 32.67 | 32.91 | 32.26 | 32.64 | 371,900 | -0.03(-0.11%) |
Feb 11, 2005 | 32.12 | 32.70 | 31.91 | 32.67 | 391,500 | +0.55(+1.71%) |
Feb 10, 2005 | 32.03 | 32.17 | 31.89 | 32.12 | 448,900 | +0.07(+0.22%) |
Feb 09, 2005 | 32.45 | 32.47 | 31.82 | 32.05 | 624,500 | -0.42(-1.29%) |
Feb 08, 2005 | 32.20 | 32.70 | 32.20 | 32.48 | 416,200 | +0.23(+0.70%) |
Feb 07, 2005 | 32.06 | 32.27 | 32.00 | 32.25 | 416,600 | +0.13(+0.40%) |
Feb 04, 2005 | 32.05 | 32.17 | 32.02 | 32.12 | 546,300 | +0.12(+0.37%) |
Feb 03, 2005 | 32.52 | 32.52 | 31.94 | 32.00 | 480,500 | -0.52(-1.58%) |
Feb 02, 2005 | 32.75 | 32.76 | 32.34 | 32.52 | 463,100 | -0.23(-0.72%) |
Feb 01, 2005 | 32.90 | 32.95 | 32.55 | 32.75 | 1,222,900 | +0.37(+1.13%) |
Jan 31, 2005 | 31.75 | 33.08 | 31.75 | 32.38 | 886,400 | +0.84(+2.68%) |
Jan 28, 2005 | 31.87 | 32.63 | 31.16 | 31.54 | 1,214,100 | -0.46(-1.42%) |
Jan 27, 2005 | 31.49 | 32.00 | 30.52 | 32.00 | 2,899,200 | +4.29(+15.48%) |
Jan 26, 2005 | 27.23 | 27.77 | 27.13 | 27.70 | 601,500 | +0.57(+2.10%) |
Jan 25, 2005 | 27.38 | 27.80 | 27.07 | 27.14 | 482,700 | -0.16(-0.60%) |
Jan 24, 2005 | 27.35 | 27.89 | 27.30 | 27.30 | 618,200 | +0.25(+0.91%) |
Jan 21, 2005 | 27.54 | 27.73 | 26.94 | 27.05 | 601,000 | -0.41(-1.51%) |
Jan 20, 2005 | 28.10 | 28.16 | 27.46 | 27.47 | 731,900 | -0.76(-2.67%) |
Jan 19, 2005 | 28.88 | 28.88 | 28.16 | 28.23 | 426,000 | -0.66(-2.28%) |
Jan 18, 2005 | 29.15 | 29.15 | 28.75 | 28.89 | 431,100 | -0.26(-0.91%) |
Jan 14, 2005 | 28.72 | 29.20 | 28.67 | 29.15 | 652,500 | +0.43(+1.50%) |
Jan 13, 2005 | 28.90 | 28.93 | 28.61 | 28.72 | 411,100 | -0.12(-0.43%) |
Jan 12, 2005 | 29.02 | 29.17 | 28.54 | 28.84 | 597,800 | +0.33(+1.16%) |
Jan 11, 2005 | 28.85 | 28.87 | 28.41 | 28.52 | 407,800 | -0.39(-1.37%) |
Jan 10, 2005 | 28.40 | 29.00 | 28.40 | 28.91 | 401,600 | +0.43(+1.51%) |
Jan 07, 2005 | 28.91 | 29.02 | 28.45 | 28.48 | 420,000 | -0.36(-1.23%) |
Jan 06, 2005 | 28.52 | 29.30 | 28.50 | 28.84 | 701,400 | +0.41(+1.44%) |
Jan 05, 2005 | 28.75 | 28.82 | 28.36 | 28.43 | 1,027,100 | -0.31(-1.08%) |
Jan 04, 2005 | 30.02 | 30.02 | 28.68 | 28.73 | 1,001,900 | -1.33(-4.42%) |