Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.08 | 30.32 | 29.81 | 30.31 | 224,631 | +0.06(+0.19%) |
Dec 29, 2005 | 29.94 | 30.49 | 29.94 | 30.25 | 244,995 | +0.24(+0.80%) |
Dec 28, 2005 | 30.02 | 30.08 | 29.70 | 30.01 | 222,864 | +0.03(+0.10%) |
Dec 27, 2005 | 29.94 | 30.15 | 29.71 | 29.98 | 219,851 | +0.13(+0.42%) |
Dec 23, 2005 | 29.75 | 29.89 | 29.71 | 29.86 | 192,422 | +0.13(+0.45%) |
Dec 22, 2005 | 29.60 | 29.83 | 29.54 | 29.72 | 449,366 | +0.13(+0.42%) |
Dec 21, 2005 | 29.69 | 29.76 | 29.36 | 29.60 | 302,140 | +0.05(+0.16%) |
Dec 20, 2005 | 29.84 | 29.94 | 29.55 | 29.55 | 215,072 | -0.33(-1.10%) |
Dec 19, 2005 | 30.56 | 30.56 | 29.83 | 29.88 | 263,489 | -0.44(-1.46%) |
Dec 16, 2005 | 30.85 | 30.86 | 30.32 | 30.32 | 593,475 | -0.45(-1.47%) |
Dec 15, 2005 | 30.54 | 30.83 | 30.44 | 30.77 | 623,606 | +0.23(+0.76%) |
Dec 14, 2005 | 29.84 | 31.14 | 29.00 | 30.54 | 993,697 | -1.66(-5.14%) |
Dec 13, 2005 | 32.34 | 32.56 | 31.97 | 32.19 | 208,526 | -0.10(-0.30%) |
Dec 12, 2005 | 32.64 | 32.74 | 32.24 | 32.29 | 265,879 | -0.57(-1.73%) |
Dec 09, 2005 | 32.81 | 33.06 | 32.58 | 32.86 | 198,552 | +0.06(+0.18%) |
Dec 08, 2005 | 32.74 | 33.08 | 32.61 | 32.80 | 177,356 | +0.02(+0.06%) |
Dec 07, 2005 | 32.47 | 32.83 | 32.34 | 32.78 | 254,242 | +0.24(+0.74%) |
Dec 06, 2005 | 32.70 | 33.01 | 32.37 | 32.54 | 235,852 | -0.14(-0.44%) |
Dec 05, 2005 | 33.45 | 33.45 | 32.59 | 32.69 | 153,044 | -0.42(-1.28%) |
Dec 02, 2005 | 33.30 | 33.30 | 32.99 | 33.11 | 166,239 | -0.21(-0.64%) |
Dec 01, 2005 | 33.04 | 33.44 | 33.04 | 33.32 | 240,839 | +0.44(+1.35%) |
Nov 30, 2005 | 33.23 | 33.23 | 32.88 | 32.88 | 252,995 | +0.07(+0.21%) |
Nov 29, 2005 | 33.40 | 33.59 | 32.71 | 32.81 | 133,926 | -0.39(-1.16%) |
Nov 28, 2005 | 33.38 | 33.66 | 33.18 | 33.20 | 142,238 | -0.20(-0.61%) |
Nov 25, 2005 | 33.49 | 33.49 | 33.25 | 33.40 | 79,587 | -0.24(-0.72%) |
Nov 23, 2005 | 33.35 | 33.73 | 33.35 | 33.64 | 119,069 | +0.14(+0.43%) |
Nov 22, 2005 | 33.88 | 33.88 | 33.48 | 33.49 | 121,147 | -0.42(-1.25%) |
Nov 21, 2005 | 34.17 | 34.85 | 33.82 | 33.92 | 146,914 | -0.08(-0.23%) |
Nov 18, 2005 | 33.54 | 34.22 | 33.41 | 33.99 | 176,006 | +0.79(+2.38%) |
Nov 17, 2005 | 33.06 | 33.47 | 33.06 | 33.21 | 109,406 | +0.26(+0.79%) |
Nov 16, 2005 | 33.35 | 33.43 | 32.68 | 32.95 | 98,912 | -0.50(-1.50%) |
Nov 15, 2005 | 33.47 | 33.59 | 33.03 | 33.45 | 204,682 | -0.05(-0.14%) |
Nov 14, 2005 | 34.17 | 34.23 | 33.14 | 33.49 | 146,083 | -0.63(-1.83%) |
Nov 11, 2005 | 34.26 | 34.36 | 34.00 | 34.12 | 47,482 | -0.26(-0.76%) |
Nov 10, 2005 | 33.98 | 34.42 | 33.55 | 34.38 | 104,834 | +0.50(+1.48%) |
Nov 09, 2005 | 33.73 | 34.24 | 33.68 | 33.88 | 108,055 | +0.26(+0.77%) |
Nov 08, 2005 | 34.07 | 34.12 | 33.49 | 33.62 | 157,823 | -0.40(-1.19%) |
Nov 07, 2005 | 33.78 | 34.14 | 33.45 | 34.02 | 176,941 | +0.39(+1.14%) |
Nov 04, 2005 | 33.42 | 33.67 | 33.26 | 33.64 | 146,810 | +0.22(+0.66%) |
Nov 03, 2005 | 33.54 | 33.68 | 33.10 | 33.42 | 176,110 | +0.12(+0.35%) |
Nov 02, 2005 | 32.57 | 33.30 | 32.57 | 33.30 | 147,745 | +0.74(+2.28%) |
Nov 01, 2005 | 32.29 | 32.74 | 32.15 | 32.56 | 230,241 | +0.04(+0.12%) |
Oct 31, 2005 | 32.48 | 32.67 | 32.20 | 32.52 | 387,442 | +0.21(+0.66%) |
Oct 28, 2005 | 32.53 | 32.55 | 31.93 | 32.31 | 424,638 | -0.22(-0.68%) |
Oct 27, 2005 | 32.82 | 33.38 | 32.08 | 32.53 | 1,500,728 | -3.81(-10.49%) |
Oct 26, 2005 | 36.81 | 37.39 | 36.28 | 36.34 | 124,991 | -0.67(-1.82%) |
Oct 25, 2005 | 36.91 | 37.07 | 36.67 | 37.02 | 174,239 | -0.04(-0.10%) |
Oct 24, 2005 | 36.89 | 37.10 | 36.57 | 37.05 | 179,850 | +0.30(+0.81%) |
Oct 21, 2005 | 36.83 | 37.20 | 36.57 | 36.76 | 214,864 | +0.02(+0.05%) |
Oct 20, 2005 | 37.34 | 37.59 | 36.55 | 36.74 | 109,822 | -0.65(-1.75%) |
Oct 19, 2005 | 37.17 | 37.39 | 36.73 | 37.39 | 214,656 | +0.23(+0.62%) |
Oct 18, 2005 | 37.68 | 37.68 | 37.16 | 37.16 | 235,332 | -0.04(-0.10%) |
Oct 17, 2005 | 37.25 | 37.44 | 36.95 | 37.20 | 250,917 | -0.05(-0.13%) |
Oct 14, 2005 | 37.31 | 37.71 | 36.76 | 37.25 | 115,017 | +0.18(+0.49%) |
Oct 13, 2005 | 36.91 | 37.36 | 36.85 | 37.06 | 155,018 | +0.04(+0.10%) |
Oct 12, 2005 | 37.51 | 37.69 | 36.66 | 37.03 | 162,810 | -0.57(-1.51%) |
Oct 11, 2005 | 38.24 | 38.41 | 37.58 | 37.59 | 216,838 | -0.40(-1.06%) |
Oct 10, 2005 | 37.99 | 38.47 | 37.82 | 38.00 | 78,548 | +0.02(+0.05%) |
Oct 07, 2005 | 37.87 | 38.39 | 37.73 | 37.98 | 114,601 | -0.39(-1.03%) |
Oct 06, 2005 | 39.36 | 39.46 | 37.54 | 38.37 | 238,138 | -1.04(-2.64%) |
Oct 05, 2005 | 39.52 | 39.74 | 39.36 | 39.41 | 200,942 | -0.19(-0.49%) |
Oct 04, 2005 | 39.72 | 39.98 | 39.57 | 39.61 | 209,461 | -0.34(-0.84%) |
Oct 03, 2005 | 40.09 | 40.38 | 39.76 | 39.94 | 215,072 | -0.16(-0.41%) |
Sep 30, 2005 | 40.00 | 40.22 | 39.71 | 40.11 | 150,862 | +0.11(+0.26%) |
Sep 29, 2005 | 39.98 | 40.09 | 39.70 | 40.00 | 109,094 | +0.13(+0.31%) |
Sep 28, 2005 | 40.28 | 40.33 | 39.65 | 39.88 | 315,647 | -0.39(-0.98%) |
Sep 27, 2005 | 40.52 | 40.62 | 40.27 | 40.27 | 206,137 | -0.35(-0.85%) |
Sep 26, 2005 | 40.76 | 40.76 | 40.37 | 40.62 | 144,524 | +0.02(+0.05%) |
Sep 23, 2005 | 40.60 | 40.72 | 40.40 | 40.60 | 56,937 | -0.03(-0.07%) |
Sep 22, 2005 | 40.44 | 40.83 | 40.04 | 40.63 | 126,030 | +0.20(+0.50%) |
Sep 21, 2005 | 41.36 | 41.36 | 40.37 | 40.42 | 179,330 | -0.96(-2.33%) |
Sep 20, 2005 | 41.41 | 41.67 | 41.16 | 41.39 | 120,212 | -0.01(-0.02%) |
Sep 19, 2005 | 41.67 | 41.81 | 41.25 | 41.40 | 161,148 | -0.23(-0.55%) |
Sep 16, 2005 | 41.39 | 42.18 | 41.29 | 41.63 | 509,108 | +0.98(+2.42%) |
Sep 15, 2005 | 40.64 | 40.76 | 40.39 | 40.64 | 156,265 | -0.11(-0.26%) |
Sep 14, 2005 | 40.87 | 40.90 | 40.58 | 40.75 | 145,147 | +0.13(+0.31%) |
Sep 13, 2005 | 40.82 | 40.84 | 40.13 | 40.63 | 119,900 | -0.39(-0.96%) |
Sep 12, 2005 | 40.62 | 41.26 | 40.62 | 41.02 | 78,236 | +0.28(+0.69%) |
Sep 09, 2005 | 40.21 | 40.74 | 40.17 | 40.74 | 61,612 | +0.44(+1.10%) |
Sep 08, 2005 | 40.86 | 40.86 | 40.10 | 40.30 | 69,093 | -0.68(-1.67%) |
Sep 07, 2005 | 40.81 | 41.18 | 40.81 | 40.98 | 100,055 | +0.03(+0.07%) |
Sep 06, 2005 | 40.14 | 40.95 | 40.01 | 40.95 | 153,563 | +1.01(+2.53%) |
Sep 02, 2005 | 40.40 | 40.40 | 39.84 | 39.94 | 106,081 | -0.40(-1.00%) |
Sep 01, 2005 | 40.04 | 40.45 | 40.04 | 40.35 | 180,577 | +0.31(+0.77%) |
Aug 31, 2005 | 38.74 | 40.23 | 38.50 | 40.04 | 371,129 | +1.49(+3.87%) |
Aug 30, 2005 | 41.19 | 41.62 | 38.23 | 38.55 | 593,890 | +0.91(+2.43%) |
Aug 29, 2005 | 37.34 | 37.66 | 37.07 | 37.63 | 111,484 | +0.29(+0.77%) |
Aug 26, 2005 | 37.65 | 37.68 | 37.13 | 37.34 | 178,811 | -0.31(-0.82%) |
Aug 25, 2005 | 37.20 | 37.84 | 37.20 | 37.65 | 139,849 | +0.45(+1.22%) |
Aug 24, 2005 | 37.19 | 37.78 | 36.92 | 37.20 | 104,627 | +0.10(+0.26%) |
Aug 23, 2005 | 37.54 | 37.54 | 36.93 | 37.10 | 86,444 | -0.51(-1.36%) |
Aug 22, 2005 | 37.44 | 37.68 | 37.23 | 37.61 | 82,912 | +0.27(+0.72%) |
Aug 19, 2005 | 37.24 | 37.44 | 37.11 | 37.34 | 93,301 | +0.11(+0.28%) |
Aug 18, 2005 | 37.63 | 37.63 | 36.90 | 37.24 | 131,848 | -0.49(-1.30%) |
Aug 17, 2005 | 37.70 | 37.82 | 37.20 | 37.73 | 236,995 | +0.25(+0.67%) |
Aug 16, 2005 | 37.82 | 37.82 | 37.34 | 37.48 | 158,447 | -0.32(-0.84%) |
Aug 15, 2005 | 38.19 | 38.29 | 37.75 | 37.80 | 209,358 | -0.50(-1.31%) |
Aug 12, 2005 | 38.88 | 38.88 | 37.80 | 38.30 | 146,602 | -0.59(-1.51%) |
Aug 11, 2005 | 38.31 | 38.95 | 38.22 | 38.88 | 98,808 | +0.38(+0.97%) |
Aug 10, 2005 | 38.84 | 39.02 | 38.16 | 38.51 | 143,173 | -0.02(-0.05%) |
Aug 09, 2005 | 38.56 | 38.85 | 38.42 | 38.53 | 78,444 | -0.02(-0.05%) |
Aug 08, 2005 | 38.84 | 39.00 | 38.30 | 38.55 | 109,614 | -0.39(-1.01%) |
Aug 05, 2005 | 39.36 | 39.53 | 38.67 | 38.94 | 143,901 | -0.30(-0.76%) |
Aug 04, 2005 | 39.42 | 39.45 | 38.93 | 39.24 | 237,307 | -0.10(-0.24%) |
Aug 03, 2005 | 40.15 | 40.15 | 39.25 | 39.34 | 214,449 | -0.84(-2.08%) |
Aug 02, 2005 | 39.94 | 40.29 | 39.87 | 40.17 | 204,266 | +0.38(+0.97%) |
Aug 01, 2005 | 40.57 | 40.96 | 39.78 | 39.79 | 315,647 | -0.78(-1.92%) |
Jul 29, 2005 | 39.47 | 41.14 | 39.41 | 40.57 | 396,273 | +1.02(+2.58%) |
Jul 28, 2005 | 38.45 | 40.21 | 38.33 | 39.55 | 517,628 | +1.29(+3.37%) |
Jul 27, 2005 | 37.94 | 38.81 | 37.86 | 38.26 | 240,839 | +0.17(+0.45%) |
Jul 26, 2005 | 37.84 | 38.27 | 37.63 | 38.08 | 135,589 | +0.20(+0.53%) |
Jul 25, 2005 | 37.82 | 38.23 | 37.54 | 37.88 | 141,407 | -0.09(-0.23%) |
Jul 22, 2005 | 37.63 | 38.00 | 37.52 | 37.97 | 178,395 | +0.39(+1.05%) |
Jul 21, 2005 | 37.67 | 37.86 | 37.30 | 37.57 | 223,800 | -0.12(-0.31%) |
Jul 20, 2005 | 36.43 | 37.77 | 36.38 | 37.69 | 373,727 | +1.12(+3.05%) |
Jul 19, 2005 | 36.04 | 36.72 | 35.97 | 36.57 | 325,310 | +0.63(+1.74%) |
Jul 18, 2005 | 36.67 | 36.77 | 35.95 | 35.95 | 281,048 | -0.65(-1.79%) |
Jul 15, 2005 | 37.10 | 37.10 | 36.45 | 36.60 | 241,151 | -0.53(-1.43%) |
Jul 14, 2005 | 37.54 | 37.58 | 36.88 | 37.13 | 235,332 | -0.36(-0.95%) |
Jul 13, 2005 | 38.11 | 38.16 | 37.42 | 37.49 | 173,512 | -0.57(-1.49%) |
Jul 12, 2005 | 38.21 | 38.48 | 37.68 | 38.06 | 95,795 | -0.13(-0.33%) |
Jul 11, 2005 | 38.11 | 38.45 | 37.87 | 38.18 | 216,942 | +0.20(+0.53%) |
Jul 08, 2005 | 37.80 | 38.27 | 37.55 | 37.98 | 283,334 | +0.34(+0.89%) |
Jul 07, 2005 | 36.53 | 37.73 | 36.19 | 37.64 | 392,533 | +1.12(+3.06%) |
Jul 06, 2005 | 40.38 | 40.38 | 35.88 | 36.53 | 1,579,587 | -6.66(-15.42%) |
Jul 05, 2005 | 42.78 | 43.21 | 42.78 | 43.19 | 98,185 | +0.34(+0.79%) |
Jul 01, 2005 | 42.70 | 43.00 | 42.69 | 42.85 | 100,367 | +0.15(+0.36%) |
Jun 30, 2005 | 42.70 | 43.00 | 42.30 | 42.70 | 284,061 | -0.01(-0.02%) |
Jun 29, 2005 | 42.62 | 42.78 | 42.46 | 42.70 | 117,198 | +0.08(+0.18%) |
Jun 28, 2005 | 41.92 | 42.87 | 41.92 | 42.63 | 194,084 | +0.84(+2.00%) |
Jun 27, 2005 | 43.04 | 43.04 | 41.69 | 41.79 | 244,995 | -1.26(-2.93%) |
Jun 24, 2005 | 42.97 | 43.41 | 42.84 | 43.05 | 328,842 | +0.16(+0.38%) |
Jun 23, 2005 | 43.45 | 43.45 | 42.88 | 42.89 | 75,119 | -0.56(-1.28%) |
Jun 22, 2005 | 43.60 | 43.84 | 43.13 | 43.45 | 59,015 | -0.10(-0.22%) |
Jun 21, 2005 | 43.41 | 43.84 | 43.41 | 43.54 | 36,572 | +0.05(+0.11%) |
Jun 20, 2005 | 43.79 | 43.89 | 43.41 | 43.49 | 87,275 | -0.49(-1.12%) |
Jun 17, 2005 | 44.23 | 44.43 | 43.83 | 43.98 | 162,083 | +0.19(+0.44%) |
Jun 16, 2005 | 43.73 | 43.79 | 43.43 | 43.79 | 84,782 | +0.06(+0.13%) |
Jun 15, 2005 | 44.08 | 44.09 | 43.31 | 43.73 | 82,808 | -0.31(-0.70%) |
Jun 14, 2005 | 43.50 | 44.11 | 43.27 | 44.04 | 72,418 | +0.48(+1.10%) |
Jun 13, 2005 | 43.32 | 43.60 | 43.26 | 43.56 | 59,638 | +0.24(+0.56%) |
Jun 10, 2005 | 43.83 | 43.96 | 43.21 | 43.32 | 51,845 | -0.51(-1.16%) |
Jun 09, 2005 | 43.10 | 43.85 | 42.86 | 43.83 | 85,509 | +0.74(+1.72%) |
Jun 08, 2005 | 43.65 | 44.03 | 43.07 | 43.09 | 65,352 | -0.56(-1.28%) |
Jun 07, 2005 | 44.23 | 44.62 | 43.60 | 43.65 | 104,523 | -0.51(-1.16%) |
Jun 06, 2005 | 43.58 | 44.25 | 43.50 | 44.16 | 120,212 | +0.55(+1.26%) |
Jun 03, 2005 | 43.36 | 43.69 | 43.17 | 43.61 | 80,314 | +0.25(+0.58%) |
Jun 02, 2005 | 43.40 | 43.40 | 42.95 | 43.36 | 51,534 | -0.04(-0.09%) |
Jun 01, 2005 | 42.84 | 43.75 | 42.84 | 43.40 | 93,198 | +0.46(+1.08%) |
May 31, 2005 | 43.02 | 43.26 | 42.93 | 42.94 | 74,496 | -0.14(-0.34%) |
May 27, 2005 | 43.31 | 43.36 | 42.83 | 43.08 | 61,508 | -0.38(-0.86%) |
May 26, 2005 | 43.13 | 43.56 | 43.13 | 43.46 | 52,781 | +0.39(+0.92%) |
May 25, 2005 | 43.57 | 43.57 | 42.69 | 43.06 | 97,354 | -0.51(-1.17%) |
May 24, 2005 | 43.31 | 43.64 | 42.97 | 43.57 | 77,613 | +0.16(+0.38%) |
May 23, 2005 | 43.41 | 43.67 | 43.12 | 43.41 | 128,523 | +0.13(+0.29%) |
May 20, 2005 | 44.23 | 44.23 | 43.07 | 43.28 | 105,458 | -0.92(-2.09%) |
May 19, 2005 | 43.60 | 44.21 | 43.53 | 44.21 | 142,966 | +0.60(+1.37%) |
May 18, 2005 | 42.54 | 43.63 | 42.54 | 43.61 | 156,992 | +1.14(+2.67%) |
May 17, 2005 | 42.53 | 42.66 | 41.75 | 42.47 | 115,432 | -0.06(-0.14%) |
May 16, 2005 | 41.64 | 42.58 | 41.64 | 42.53 | 72,729 | +0.90(+2.15%) |
May 13, 2005 | 41.96 | 41.96 | 41.53 | 41.64 | 139,121 | -0.24(-0.57%) |
May 12, 2005 | 41.67 | 42.06 | 41.67 | 41.88 | 143,589 | +0.28(+0.67%) |
May 11, 2005 | 41.15 | 41.87 | 40.95 | 41.60 | 82,600 | +0.50(+1.22%) |
May 10, 2005 | 41.26 | 41.34 | 40.90 | 41.10 | 116,056 | -0.36(-0.86%) |
May 09, 2005 | 40.52 | 41.48 | 40.39 | 41.45 | 188,681 | +0.89(+2.18%) |
May 06, 2005 | 39.99 | 41.07 | 39.96 | 40.57 | 108,783 | +0.67(+1.69%) |
May 05, 2005 | 40.81 | 40.81 | 39.61 | 39.89 | 120,835 | -1.06(-2.59%) |
May 04, 2005 | 40.57 | 40.96 | 40.33 | 40.95 | 152,420 | +0.35(+0.85%) |
May 03, 2005 | 39.99 | 40.66 | 39.71 | 40.61 | 231,176 | +0.54(+1.34%) |
May 02, 2005 | 39.65 | 40.21 | 39.16 | 40.07 | 184,733 | +0.64(+1.64%) |
Apr 29, 2005 | 40.66 | 40.71 | 39.28 | 39.42 | 192,214 | -1.18(-2.92%) |
Apr 28, 2005 | 41.27 | 41.27 | 40.57 | 40.61 | 123,432 | -0.65(-1.59%) |
Apr 27, 2005 | 41.29 | 41.82 | 40.91 | 41.26 | 139,641 | -0.04(-0.09%) |
Apr 26, 2005 | 41.40 | 41.76 | 41.10 | 41.30 | 97,769 | -0.19(-0.46%) |
Apr 25, 2005 | 40.94 | 41.53 | 40.76 | 41.49 | 110,861 | +0.56(+1.36%) |
Apr 22, 2005 | 41.00 | 41.29 | 40.29 | 40.93 | 75,431 | -0.07(-0.16%) |
Apr 21, 2005 | 40.66 | 41.38 | 40.51 | 41.00 | 64,210 | +0.58(+1.43%) |
Apr 20, 2005 | 40.90 | 41.14 | 40.35 | 40.42 | 80,106 | -0.55(-1.34%) |
Apr 19, 2005 | 41.14 | 41.46 | 40.86 | 40.97 | 57,248 | -0.14(-0.35%) |
Apr 18, 2005 | 41.10 | 41.29 | 40.56 | 41.12 | 93,301 | +0.07(+0.16%) |
Apr 15, 2005 | 41.91 | 41.93 | 40.81 | 41.05 | 131,952 | -0.85(-2.02%) |
Apr 14, 2005 | 41.87 | 42.33 | 41.71 | 41.90 | 163,018 | +0.03(+0.07%) |
Apr 13, 2005 | 42.44 | 42.44 | 41.57 | 41.87 | 137,459 | -0.63(-1.47%) |
Apr 12, 2005 | 41.96 | 43.35 | 41.58 | 42.49 | 107,951 | +0.45(+1.08%) |
Apr 11, 2005 | 42.51 | 42.51 | 41.90 | 42.04 | 153,563 | -0.47(-1.11%) |
Apr 08, 2005 | 42.25 | 42.75 | 41.93 | 42.51 | 121,666 | +0.24(+0.57%) |
Apr 07, 2005 | 41.82 | 42.66 | 41.71 | 42.27 | 184,318 | +0.55(+1.31%) |
Apr 06, 2005 | 42.30 | 42.67 | 41.72 | 41.72 | 208,526 | -0.43(-1.03%) |
Apr 05, 2005 | 42.35 | 42.59 | 42.16 | 42.16 | 168,940 | -0.18(-0.43%) |
Apr 04, 2005 | 42.35 | 42.52 | 41.96 | 42.34 | 161,979 | -0.01(-0.02%) |
Apr 01, 2005 | 42.95 | 43.45 | 42.16 | 42.35 | 156,057 | -0.61(-1.41%) |
Mar 31, 2005 | 43.95 | 43.99 | 42.88 | 42.95 | 133,822 | -0.99(-2.26%) |
Mar 30, 2005 | 43.47 | 43.98 | 43.41 | 43.95 | 118,965 | +0.50(+1.15%) |
Mar 29, 2005 | 43.74 | 44.13 | 43.35 | 43.45 | 122,082 | -0.13(-0.29%) |
Mar 28, 2005 | 43.46 | 44.03 | 43.41 | 43.57 | 94,756 | +0.26(+0.60%) |
Mar 24, 2005 | 43.41 | 43.87 | 43.19 | 43.31 | 61,612 | +0.00(+0.00%) |
Mar 23, 2005 | 43.41 | 43.70 | 43.30 | 43.31 | 76,470 | -0.18(-0.42%) |
Mar 22, 2005 | 44.25 | 44.30 | 43.37 | 43.49 | 62,028 | -0.76(-1.72%) |
Mar 21, 2005 | 44.13 | 44.32 | 43.79 | 44.25 | 73,145 | +0.13(+0.28%) |
Mar 18, 2005 | 44.08 | 44.13 | 43.42 | 44.13 | 184,318 | +0.19(+0.44%) |
Mar 17, 2005 | 44.49 | 44.54 | 43.78 | 43.94 | 91,639 | -0.56(-1.25%) |
Mar 16, 2005 | 44.59 | 44.75 | 44.18 | 44.49 | 84,054 | -0.10(-0.22%) |
Mar 15, 2005 | 44.76 | 45.23 | 44.49 | 44.59 | 113,562 | -0.25(-0.56%) |
Mar 14, 2005 | 44.92 | 44.98 | 44.59 | 44.84 | 69,197 | -0.07(-0.15%) |
Mar 11, 2005 | 44.71 | 45.00 | 44.47 | 44.91 | 73,872 | +0.35(+0.78%) |
Mar 10, 2005 | 45.29 | 45.29 | 44.47 | 44.56 | 64,521 | -0.72(-1.59%) |
Mar 09, 2005 | 46.01 | 46.01 | 45.28 | 45.28 | 74,288 | -0.74(-1.61%) |
Mar 08, 2005 | 46.20 | 46.41 | 45.95 | 46.03 | 127,173 | -0.17(-0.38%) |
Mar 07, 2005 | 46.20 | 46.40 | 45.96 | 46.20 | 78,236 | +0.00(+0.00%) |
Mar 04, 2005 | 45.81 | 46.47 | 45.76 | 46.20 | 86,132 | +0.54(+1.18%) |
Mar 03, 2005 | 45.91 | 46.05 | 45.58 | 45.66 | 73,249 | -0.25(-0.54%) |
Mar 02, 2005 | 45.26 | 46.05 | 45.24 | 45.91 | 88,210 | +0.66(+1.47%) |
Mar 01, 2005 | 45.30 | 45.77 | 45.17 | 45.25 | 119,276 | -0.11(-0.23%) |
Feb 28, 2005 | 45.14 | 45.54 | 44.85 | 45.35 | 91,431 | +0.12(+0.26%) |
Feb 25, 2005 | 44.75 | 45.32 | 44.75 | 45.24 | 72,522 | +0.41(+0.92%) |
Feb 24, 2005 | 44.10 | 45.00 | 43.89 | 44.82 | 106,601 | +0.72(+1.64%) |
Feb 23, 2005 | 44.18 | 44.97 | 44.03 | 44.10 | 280,529 | -0.01(-0.02%) |
Feb 22, 2005 | 45.28 | 45.28 | 44.09 | 44.11 | 117,926 | -1.23(-2.72%) |
Feb 18, 2005 | 45.33 | 45.67 | 45.06 | 45.34 | 97,146 | +0.12(+0.26%) |
Feb 17, 2005 | 45.77 | 45.79 | 45.02 | 45.23 | 82,912 | -0.45(-0.99%) |
Feb 16, 2005 | 45.86 | 45.86 | 45.19 | 45.68 | 58,807 | -0.26(-0.57%) |
Feb 15, 2005 | 45.04 | 46.05 | 45.00 | 45.94 | 155,953 | +1.00(+2.23%) |
Feb 14, 2005 | 45.38 | 45.38 | 44.51 | 44.94 | 186,707 | -0.50(-1.10%) |
Feb 11, 2005 | 45.02 | 45.86 | 44.75 | 45.44 | 106,289 | +0.40(+0.90%) |
Feb 10, 2005 | 45.48 | 45.48 | 44.61 | 45.03 | 97,457 | -0.40(-0.89%) |
Feb 09, 2005 | 46.05 | 46.21 | 45.32 | 45.44 | 87,795 | -0.57(-1.23%) |
Feb 08, 2005 | 46.10 | 46.20 | 45.71 | 46.01 | 51,118 | -0.01(-0.02%) |
Feb 07, 2005 | 46.10 | 46.47 | 45.81 | 46.02 | 104,003 | -0.26(-0.56%) |
Feb 04, 2005 | 45.62 | 46.41 | 45.57 | 46.28 | 108,471 | +0.65(+1.43%) |
Feb 03, 2005 | 45.48 | 45.81 | 45.38 | 45.62 | 195,954 | +0.16(+0.36%) |
Feb 02, 2005 | 45.24 | 45.96 | 45.20 | 45.46 | 430,456 | +0.40(+0.90%) |
Feb 01, 2005 | 44.79 | 45.13 | 44.30 | 45.05 | 223,384 | +0.26(+0.58%) |
Jan 31, 2005 | 43.65 | 44.82 | 43.65 | 44.79 | 143,277 | +1.29(+2.96%) |
Jan 28, 2005 | 43.79 | 43.94 | 43.07 | 43.50 | 173,096 | -0.36(-0.81%) |
Jan 27, 2005 | 43.79 | 44.20 | 43.50 | 43.86 | 67,119 | +0.12(+0.26%) |
Jan 26, 2005 | 43.87 | 44.08 | 43.74 | 43.74 | 142,550 | +0.01(+0.02%) |
Jan 25, 2005 | 43.98 | 44.43 | 43.46 | 43.73 | 171,746 | -0.15(-0.35%) |
Jan 24, 2005 | 44.37 | 44.77 | 43.74 | 43.89 | 172,265 | -0.39(-0.89%) |
Jan 21, 2005 | 44.18 | 44.75 | 43.99 | 44.28 | 182,344 | +0.06(+0.13%) |
Jan 20, 2005 | 43.31 | 44.46 | 43.21 | 44.23 | 213,098 | +0.90(+2.09%) |
Jan 19, 2005 | 43.83 | 43.97 | 42.99 | 43.32 | 215,384 | -0.55(-1.25%) |
Jan 18, 2005 | 42.57 | 43.94 | 42.25 | 43.87 | 192,526 | +1.30(+3.05%) |
Jan 14, 2005 | 42.16 | 42.59 | 41.89 | 42.57 | 235,540 | +0.54(+1.28%) |
Jan 13, 2005 | 42.64 | 42.77 | 41.81 | 42.03 | 216,942 | -0.70(-1.64%) |
Jan 12, 2005 | 42.49 | 42.98 | 42.25 | 42.73 | 134,446 | +0.21(+0.50%) |
Jan 11, 2005 | 42.78 | 43.17 | 42.44 | 42.52 | 216,942 | -0.20(-0.47%) |
Jan 10, 2005 | 42.99 | 43.55 | 42.57 | 42.72 | 224,631 | -0.27(-0.63%) |
Jan 07, 2005 | 42.83 | 43.23 | 42.44 | 42.99 | 161,044 | +0.22(+0.52%) |
Jan 06, 2005 | 43.31 | 43.46 | 42.65 | 42.77 | 361,986 | -0.32(-0.74%) |
Jan 05, 2005 | 43.36 | 44.11 | 42.84 | 43.09 | 278,139 | -0.31(-0.71%) |
Jan 04, 2005 | 43.60 | 43.89 | 43.31 | 43.40 | 249,671 | -0.35(-0.79%) |