Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.04 | 47.12 | 46.91 | 46.93 | 1,292,868 | -0.18(-0.39%) |
Dec 29, 2005 | 47.27 | 47.53 | 47.12 | 47.12 | 1,450,485 | -0.11(-0.23%) |
Dec 28, 2005 | 46.52 | 47.40 | 46.42 | 47.23 | 1,394,675 | +0.48(+1.02%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.62 | 46.75 | 2,242,525 | -0.52(-1.10%) |
Dec 23, 2005 | 47.04 | 47.54 | 46.99 | 47.27 | 1,498,532 | +0.45(+0.96%) |
Dec 22, 2005 | 46.33 | 46.94 | 46.33 | 46.82 | 1,840,719 | +0.31(+0.68%) |
Dec 21, 2005 | 46.90 | 46.97 | 46.41 | 46.50 | 2,593,061 | -0.09(-0.19%) |
Dec 20, 2005 | 46.25 | 47.12 | 46.25 | 46.59 | 3,193,353 | +0.17(+0.37%) |
Dec 19, 2005 | 47.06 | 47.16 | 46.22 | 46.42 | 2,974,359 | -0.57(-1.22%) |
Dec 16, 2005 | 45.83 | 47.17 | 46.06 | 46.99 | 6,575,232 | +1.17(+2.55%) |
Dec 15, 2005 | 46.20 | 46.22 | 45.48 | 45.83 | 2,246,480 | -0.37(-0.80%) |
Dec 14, 2005 | 45.79 | 46.33 | 45.74 | 46.20 | 2,133,248 | +0.53(+1.17%) |
Dec 13, 2005 | 45.72 | 45.74 | 45.50 | 45.66 | 3,086,127 | -0.08(-0.16%) |
Dec 12, 2005 | 45.77 | 45.77 | 45.34 | 45.74 | 2,987,982 | -0.03(-0.07%) |
Dec 09, 2005 | 45.67 | 45.86 | 45.30 | 45.77 | 2,518,208 | +0.08(+0.16%) |
Dec 08, 2005 | 45.36 | 46.16 | 45.23 | 45.70 | 3,036,615 | +0.46(+1.01%) |
Dec 07, 2005 | 44.74 | 45.41 | 44.60 | 45.24 | 3,875,676 | +0.40(+0.88%) |
Dec 06, 2005 | 44.54 | 45.21 | 44.42 | 44.84 | 4,079,875 | +0.54(+1.22%) |
Dec 05, 2005 | 44.18 | 44.48 | 43.80 | 44.31 | 3,843,450 | +0.24(+0.54%) |
Dec 02, 2005 | 43.86 | 44.16 | 43.76 | 44.07 | 2,045,064 | +0.27(+0.62%) |
Dec 01, 2005 | 43.70 | 44.04 | 43.12 | 43.79 | 4,013,225 | +0.14(+0.31%) |
Nov 30, 2005 | 43.76 | 44.03 | 43.52 | 43.66 | 4,372,550 | -0.07(-0.16%) |
Nov 29, 2005 | 43.21 | 43.83 | 43.10 | 43.72 | 3,360,638 | +0.67(+1.55%) |
Nov 28, 2005 | 43.47 | 43.62 | 42.91 | 43.06 | 3,747,649 | -0.31(-0.71%) |
Nov 25, 2005 | 42.71 | 43.38 | 42.67 | 43.36 | 1,965,230 | +0.82(+1.93%) |
Nov 23, 2005 | 42.31 | 42.97 | 42.29 | 42.54 | 5,007,852 | +0.83(+2.00%) |
Nov 22, 2005 | 41.78 | 42.04 | 41.62 | 41.71 | 4,119,426 | -0.14(-0.33%) |
Nov 21, 2005 | 41.70 | 41.85 | 41.42 | 41.85 | 3,512,689 | +0.11(+0.26%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.53 | 41.74 | 2,679,047 | -0.03(-0.07%) |
Nov 17, 2005 | 41.44 | 41.83 | 41.44 | 41.77 | 3,975,139 | +0.47(+1.14%) |
Nov 16, 2005 | 41.46 | 41.50 | 41.06 | 41.29 | 2,187,740 | -0.33(-0.80%) |
Nov 15, 2005 | 41.57 | 41.75 | 41.47 | 41.63 | 3,231,439 | -0.01(-0.03%) |
Nov 14, 2005 | 41.53 | 41.70 | 41.44 | 41.64 | 2,529,487 | -0.15(-0.36%) |
Nov 11, 2005 | 41.82 | 42.03 | 41.71 | 41.79 | 1,741,696 | +0.04(+0.10%) |
Nov 10, 2005 | 41.71 | 41.84 | 41.67 | 41.75 | 2,984,174 | +0.16(+0.39%) |
Nov 09, 2005 | 41.82 | 41.81 | 41.44 | 41.59 | 2,680,805 | -0.23(-0.55%) |
Nov 08, 2005 | 41.78 | 41.92 | 41.71 | 41.82 | 2,884,418 | +0.04(+0.10%) |
Nov 07, 2005 | 41.99 | 42.04 | 41.67 | 41.78 | 2,028,219 | -0.21(-0.50%) |
Nov 04, 2005 | 42.05 | 42.15 | 41.76 | 41.99 | 1,634,030 | -0.13(-0.31%) |
Nov 03, 2005 | 42.16 | 42.33 | 41.87 | 42.12 | 2,850,434 | -0.06(-0.15%) |
Nov 02, 2005 | 42.26 | 42.33 | 41.96 | 42.18 | 3,169,476 | -0.19(-0.45%) |
Nov 01, 2005 | 42.48 | 42.59 | 42.22 | 42.37 | 4,026,408 | -0.30(-0.70%) |
Oct 31, 2005 | 42.84 | 43.20 | 42.64 | 42.67 | 3,068,256 | -0.10(-0.22%) |
Oct 28, 2005 | 42.39 | 42.82 | 42.33 | 42.77 | 4,694,376 | +0.38(+0.89%) |
Oct 27, 2005 | 43.01 | 43.40 | 42.35 | 42.39 | 2,854,975 | -1.16(-2.66%) |
Oct 26, 2005 | 44.10 | 44.27 | 43.12 | 43.55 | 3,282,562 | -0.40(-0.90%) |
Oct 25, 2005 | 44.36 | 44.37 | 43.68 | 43.95 | 3,059,174 | -0.40(-0.91%) |
Oct 24, 2005 | 43.88 | 44.37 | 43.88 | 44.35 | 2,142,476 | +0.62(+1.42%) |
Oct 21, 2005 | 43.77 | 44.14 | 43.51 | 43.73 | 2,273,140 | -0.08(-0.17%) |
Oct 20, 2005 | 43.70 | 44.23 | 43.50 | 43.81 | 2,959,711 | +0.16(+0.36%) |
Oct 19, 2005 | 42.79 | 43.66 | 42.79 | 43.65 | 2,081,099 | +0.70(+1.62%) |
Oct 18, 2005 | 43.28 | 43.36 | 42.92 | 42.95 | 2,398,677 | -0.23(-0.52%) |
Oct 17, 2005 | 43.35 | 43.45 | 42.94 | 43.18 | 1,237,790 | -0.16(-0.36%) |
Oct 14, 2005 | 43.38 | 43.45 | 42.70 | 43.34 | 2,856,586 | +0.38(+0.89%) |
Oct 13, 2005 | 42.50 | 43.09 | 42.46 | 42.95 | 2,279,292 | +0.46(+1.08%) |
Oct 12, 2005 | 42.48 | 42.93 | 42.29 | 42.50 | 2,381,538 | -0.14(-0.34%) |
Oct 11, 2005 | 42.50 | 42.84 | 42.33 | 42.64 | 1,738,619 | -0.02(-0.05%) |
Oct 10, 2005 | 43.25 | 43.32 | 42.35 | 42.66 | 2,295,699 | -0.72(-1.67%) |
Oct 07, 2005 | 43.36 | 43.51 | 43.06 | 43.38 | 2,273,140 | +0.33(+0.78%) |
Oct 06, 2005 | 42.94 | 43.42 | 42.68 | 43.05 | 2,677,290 | +0.28(+0.65%) |
Oct 05, 2005 | 43.37 | 43.72 | 42.68 | 42.77 | 1,937,252 | -0.66(-1.52%) |
Oct 04, 2005 | 43.72 | 44.03 | 43.01 | 43.43 | 2,417,573 | +0.46(+1.08%) |
Oct 03, 2005 | 43.18 | 43.30 | 42.82 | 42.97 | 3,013,910 | -0.34(-0.79%) |
Sep 30, 2005 | 42.94 | 43.54 | 42.82 | 43.31 | 2,137,349 | +0.19(+0.44%) |
Sep 29, 2005 | 42.93 | 43.24 | 42.58 | 43.12 | 2,027,340 | +0.05(+0.11%) |
Sep 28, 2005 | 42.46 | 43.17 | 42.33 | 43.07 | 3,408,099 | +0.61(+1.43%) |
Sep 27, 2005 | 41.97 | 42.50 | 41.64 | 42.46 | 2,260,542 | +0.64(+1.53%) |
Sep 26, 2005 | 42.63 | 42.72 | 41.65 | 41.82 | 1,839,840 | -0.47(-1.11%) |
Sep 23, 2005 | 42.23 | 42.46 | 41.64 | 42.29 | 2,809,858 | +0.43(+1.03%) |
Sep 22, 2005 | 42.11 | 42.39 | 41.81 | 41.86 | 3,200,824 | -0.20(-0.49%) |
Sep 21, 2005 | 42.36 | 42.67 | 41.98 | 42.07 | 2,782,319 | -0.53(-1.25%) |
Sep 20, 2005 | 42.95 | 43.24 | 42.35 | 42.60 | 2,639,204 | -0.35(-0.81%) |
Sep 19, 2005 | 43.11 | 43.11 | 42.68 | 42.95 | 2,189,791 | -0.31(-0.73%) |
Sep 16, 2005 | 42.63 | 43.36 | 42.52 | 43.26 | 7,760,435 | +0.68(+1.59%) |
Sep 15, 2005 | 41.54 | 42.58 | 41.44 | 42.58 | 5,064,248 | +1.22(+2.94%) |
Sep 14, 2005 | 41.16 | 41.60 | 41.16 | 41.37 | 6,189,686 | +0.48(+1.17%) |
Sep 13, 2005 | 41.16 | 41.27 | 40.78 | 40.89 | 2,468,843 | -0.48(-1.16%) |
Sep 12, 2005 | 40.69 | 41.38 | 40.69 | 41.37 | 5,792,860 | +0.53(+1.30%) |
Sep 09, 2005 | 41.30 | 41.30 | 40.73 | 40.84 | 3,255,902 | +0.63(+1.56%) |
Sep 08, 2005 | 40.00 | 40.45 | 40.00 | 40.21 | 3,237,298 | -0.55(-1.34%) |
Sep 07, 2005 | 40.96 | 41.05 | 40.58 | 40.76 | 3,464,788 | -0.20(-0.50%) |
Sep 06, 2005 | 40.32 | 40.96 | 40.32 | 40.96 | 2,010,933 | +0.76(+1.90%) |
Sep 02, 2005 | 40.41 | 40.55 | 40.13 | 40.20 | 1,570,016 | -0.30(-0.74%) |
Sep 01, 2005 | 40.63 | 40.90 | 40.37 | 40.50 | 2,192,281 | -0.20(-0.49%) |
Aug 31, 2005 | 39.67 | 40.86 | 39.59 | 40.69 | 3,524,993 | +1.02(+2.58%) |
Aug 30, 2005 | 39.59 | 39.84 | 39.50 | 39.67 | 1,819,186 | +0.01(+0.02%) |
Aug 29, 2005 | 39.52 | 39.75 | 39.23 | 39.66 | 1,509,811 | +0.14(+0.36%) |
Aug 26, 2005 | 39.59 | 39.78 | 39.32 | 39.52 | 1,115,915 | -0.20(-0.50%) |
Aug 25, 2005 | 39.63 | 39.83 | 39.56 | 39.72 | 1,355,563 | +0.01(+0.03%) |
Aug 24, 2005 | 40.00 | 40.15 | 39.56 | 39.70 | 1,686,911 | -0.38(-0.94%) |
Aug 23, 2005 | 40.54 | 40.71 | 39.74 | 40.08 | 1,979,586 | -0.46(-1.13%) |
Aug 22, 2005 | 40.16 | 40.71 | 40.13 | 40.54 | 1,793,112 | +0.38(+0.93%) |
Aug 19, 2005 | 40.84 | 40.86 | 40.12 | 40.16 | 1,723,825 | -0.47(-1.16%) |
Aug 18, 2005 | 40.55 | 40.93 | 40.42 | 40.63 | 1,502,780 | +0.03(+0.08%) |
Aug 17, 2005 | 40.11 | 40.78 | 40.00 | 40.60 | 2,144,380 | +0.49(+1.23%) |
Aug 16, 2005 | 40.53 | 40.69 | 40.05 | 40.11 | 1,813,473 | -0.40(-0.98%) |
Aug 15, 2005 | 40.46 | 40.57 | 40.13 | 40.50 | 2,710,981 | +0.04(+0.10%) |
Aug 12, 2005 | 40.55 | 40.70 | 39.91 | 40.46 | 1,172,605 | -0.27(-0.65%) |
Aug 11, 2005 | 40.40 | 40.76 | 40.40 | 40.73 | 1,473,337 | +0.41(+1.02%) |
Aug 10, 2005 | 40.42 | 40.81 | 40.13 | 40.32 | 3,446,917 | -0.09(-0.22%) |
Aug 09, 2005 | 40.59 | 40.82 | 40.23 | 40.41 | 3,008,197 | -0.08(-0.20%) |
Aug 08, 2005 | 40.79 | 40.89 | 40.31 | 40.49 | 2,434,565 | +0.06(+0.15%) |
Aug 05, 2005 | 39.87 | 40.69 | 39.69 | 40.43 | 2,113,179 | +0.16(+0.39%) |
Aug 04, 2005 | 40.52 | 40.72 | 40.24 | 40.27 | 1,565,622 | -0.32(-0.79%) |
Aug 03, 2005 | 40.74 | 40.76 | 40.50 | 40.59 | 2,229,048 | -0.33(-0.82%) |
Aug 02, 2005 | 40.95 | 41.06 | 40.76 | 40.93 | 1,733,932 | +0.08(+0.20%) |
Aug 01, 2005 | 40.65 | 41.21 | 40.55 | 40.84 | 3,201,996 | +0.17(+0.42%) |
Jul 29, 2005 | 40.15 | 40.86 | 40.08 | 40.67 | 3,969,133 | +0.38(+0.95%) |
Jul 28, 2005 | 39.92 | 40.45 | 39.92 | 40.29 | 3,912,444 | +0.35(+0.89%) |
Jul 27, 2005 | 39.70 | 39.94 | 39.43 | 39.94 | 3,580,950 | +0.66(+1.67%) |
Jul 26, 2005 | 39.12 | 39.36 | 39.05 | 39.28 | 1,590,378 | +0.18(+0.45%) |
Jul 25, 2005 | 39.53 | 39.64 | 38.96 | 39.10 | 1,737,155 | -0.42(-1.05%) |
Jul 22, 2005 | 39.59 | 39.70 | 39.03 | 39.52 | 1,424,118 | -0.08(-0.19%) |
Jul 21, 2005 | 39.89 | 40.02 | 39.42 | 39.59 | 2,010,494 | -0.33(-0.84%) |
Jul 20, 2005 | 39.53 | 39.97 | 39.53 | 39.93 | 2,336,568 | +0.33(+0.84%) |
Jul 19, 2005 | 39.56 | 39.62 | 39.43 | 39.59 | 4,397,160 | +0.14(+0.36%) |
Jul 18, 2005 | 39.45 | 39.62 | 39.45 | 39.45 | 2,625,727 | +0.00(+0.00%) |
Jul 15, 2005 | 39.59 | 39.68 | 39.10 | 39.45 | 2,109,664 | -0.29(-0.74%) |
Jul 14, 2005 | 39.82 | 40.11 | 39.71 | 39.74 | 2,223,335 | +0.08(+0.21%) |
Jul 13, 2005 | 39.55 | 39.74 | 39.38 | 39.66 | 1,201,316 | -0.02(-0.05%) |
Jul 12, 2005 | 39.71 | 39.83 | 39.42 | 39.68 | 2,216,158 | -0.13(-0.33%) |
Jul 11, 2005 | 39.59 | 39.90 | 39.44 | 39.81 | 2,250,874 | -0.05(-0.14%) |
Jul 08, 2005 | 39.49 | 40.07 | 39.02 | 39.87 | 4,165,568 | +0.40(+1.02%) |
Jul 07, 2005 | 39.25 | 39.59 | 38.92 | 39.47 | 2,951,068 | -0.14(-0.36%) |
Jul 06, 2005 | 40.07 | 40.14 | 39.55 | 39.61 | 3,114,105 | -0.51(-1.26%) |
Jul 05, 2005 | 39.73 | 40.25 | 39.55 | 40.11 | 5,235,195 | +0.40(+1.01%) |
Jul 01, 2005 | 39.27 | 39.77 | 39.22 | 39.71 | 3,006,586 | +0.40(+1.02%) |
Jun 30, 2005 | 39.13 | 39.62 | 39.13 | 39.31 | 2,935,248 | +0.12(+0.30%) |
Jun 29, 2005 | 38.98 | 39.36 | 38.78 | 39.19 | 5,130,459 | +0.27(+0.68%) |
Jun 28, 2005 | 38.57 | 39.14 | 38.57 | 38.93 | 6,869,811 | +0.40(+1.05%) |
Jun 27, 2005 | 38.92 | 39.52 | 37.65 | 38.52 | 14,454,026 | -2.79(-6.74%) |
Jun 24, 2005 | 41.32 | 41.61 | 41.14 | 41.31 | 3,162,006 | -0.20(-0.48%) |
Jun 23, 2005 | 41.37 | 41.71 | 41.29 | 41.51 | 3,441,058 | +0.20(+0.50%) |
Jun 22, 2005 | 41.30 | 41.62 | 41.19 | 41.30 | 2,499,311 | +0.14(+0.33%) |
Jun 21, 2005 | 41.03 | 41.49 | 40.90 | 41.16 | 2,213,374 | +0.14(+0.33%) |
Jun 20, 2005 | 40.48 | 41.19 | 40.48 | 41.03 | 4,595,646 | +0.39(+0.96%) |
Jun 17, 2005 | 40.48 | 40.93 | 40.15 | 40.64 | 4,295,353 | +0.50(+1.24%) |
Jun 16, 2005 | 39.66 | 40.15 | 39.59 | 40.14 | 1,869,283 | +0.55(+1.38%) |
Jun 15, 2005 | 39.94 | 39.94 | 39.30 | 39.59 | 1,997,164 | -0.31(-0.77%) |
Jun 14, 2005 | 39.58 | 39.98 | 39.53 | 39.90 | 1,936,080 | +0.31(+0.78%) |
Jun 13, 2005 | 38.84 | 39.69 | 38.82 | 39.59 | 2,091,793 | +0.66(+1.70%) |
Jun 10, 2005 | 39.27 | 39.32 | 38.65 | 38.93 | 1,662,448 | -0.51(-1.28%) |
Jun 09, 2005 | 39.26 | 39.68 | 39.26 | 39.44 | 1,859,322 | -0.05(-0.12%) |
Jun 08, 2005 | 40.07 | 40.14 | 39.38 | 39.49 | 1,152,683 | -0.38(-0.96%) |
Jun 07, 2005 | 39.96 | 40.58 | 39.83 | 39.87 | 1,643,258 | +0.05(+0.12%) |
Jun 06, 2005 | 39.14 | 40.02 | 39.14 | 39.82 | 1,507,614 | +0.58(+1.48%) |
Jun 03, 2005 | 39.46 | 39.46 | 39.04 | 39.24 | 1,075,486 | -0.27(-0.69%) |
Jun 02, 2005 | 39.37 | 39.55 | 39.14 | 39.51 | 926,072 | -0.10(-0.26%) |
Jun 01, 2005 | 39.49 | 40.08 | 39.46 | 39.62 | 1,639,743 | +0.07(+0.17%) |
May 31, 2005 | 39.56 | 39.83 | 39.37 | 39.55 | 2,477,632 | +0.09(+0.23%) |
May 27, 2005 | 39.76 | 39.87 | 39.31 | 39.46 | 1,886,129 | -0.23(-0.57%) |
May 26, 2005 | 39.66 | 39.83 | 39.55 | 39.68 | 1,893,014 | +0.03(+0.07%) |
May 25, 2005 | 39.81 | 39.99 | 39.55 | 39.66 | 1,139,646 | -0.35(-0.87%) |
May 24, 2005 | 39.96 | 40.14 | 39.77 | 40.00 | 1,154,294 | -0.08(-0.20%) |
May 23, 2005 | 40.11 | 40.27 | 39.87 | 40.09 | 1,761,178 | -0.13(-0.32%) |
May 20, 2005 | 40.44 | 40.54 | 39.95 | 40.22 | 1,883,492 | -0.17(-0.42%) |
May 19, 2005 | 40.28 | 40.39 | 40.14 | 40.39 | 3,010,248 | +0.00(+0.00%) |
May 18, 2005 | 40.42 | 40.73 | 40.12 | 40.39 | 2,946,967 | -0.04(-0.10%) |
May 17, 2005 | 39.59 | 40.52 | 39.43 | 40.43 | 2,355,611 | +0.61(+1.54%) |
May 16, 2005 | 39.23 | 39.92 | 39.19 | 39.81 | 2,191,402 | +0.54(+1.37%) |
May 13, 2005 | 39.59 | 39.74 | 38.88 | 39.27 | 2,352,827 | -0.32(-0.81%) |
May 12, 2005 | 39.01 | 40.12 | 38.97 | 39.59 | 3,478,265 | +0.65(+1.67%) |
May 11, 2005 | 38.41 | 39.02 | 38.22 | 38.95 | 2,083,004 | +0.48(+1.24%) |
May 10, 2005 | 37.99 | 38.79 | 37.79 | 38.47 | 1,928,902 | +0.07(+0.18%) |
May 09, 2005 | 38.13 | 38.52 | 37.91 | 38.40 | 2,139,693 | +0.23(+0.61%) |
May 06, 2005 | 38.09 | 38.32 | 37.96 | 38.17 | 2,278,413 | +0.29(+0.78%) |
May 05, 2005 | 38.23 | 38.23 | 37.65 | 37.87 | 2,106,588 | -0.29(-0.75%) |
May 04, 2005 | 38.02 | 38.40 | 37.77 | 38.16 | 2,404,829 | +0.39(+1.03%) |
May 03, 2005 | 37.99 | 38.15 | 37.53 | 37.77 | 2,793,598 | -0.27(-0.72%) |
May 02, 2005 | 37.94 | 38.22 | 37.93 | 38.05 | 1,992,330 | +0.11(+0.29%) |
Apr 29, 2005 | 37.55 | 37.96 | 36.97 | 37.94 | 4,201,310 | +0.38(+1.02%) |
Apr 28, 2005 | 37.21 | 37.85 | 37.19 | 37.55 | 2,688,569 | -0.08(-0.20%) |
Apr 27, 2005 | 36.84 | 37.72 | 36.63 | 37.63 | 2,400,728 | +0.79(+2.13%) |
Apr 26, 2005 | 37.07 | 37.36 | 36.84 | 36.84 | 1,323,630 | -0.33(-0.88%) |
Apr 25, 2005 | 37.25 | 37.47 | 36.69 | 37.17 | 2,091,939 | -0.02(-0.05%) |
Apr 22, 2005 | 37.27 | 37.79 | 36.98 | 37.19 | 1,905,465 | -0.41(-1.09%) |
Apr 21, 2005 | 36.66 | 37.85 | 36.64 | 37.60 | 2,628,510 | +1.23(+3.38%) |
Apr 20, 2005 | 36.93 | 37.34 | 36.32 | 36.37 | 2,328,657 | -0.73(-1.97%) |
Apr 19, 2005 | 37.08 | 37.25 | 36.67 | 37.10 | 2,328,511 | +0.11(+0.30%) |
Apr 18, 2005 | 37.65 | 37.84 | 36.95 | 36.99 | 2,675,092 | -0.66(-1.74%) |
Apr 15, 2005 | 37.24 | 38.21 | 37.24 | 37.65 | 4,733,927 | -0.32(-0.85%) |
Apr 14, 2005 | 37.77 | 38.53 | 37.77 | 37.97 | 3,070,892 | +0.20(+0.54%) |
Apr 13, 2005 | 37.97 | 38.12 | 37.54 | 37.77 | 3,062,543 | -0.32(-0.84%) |
Apr 12, 2005 | 37.72 | 38.23 | 37.42 | 38.09 | 2,080,953 | +0.23(+0.59%) |
Apr 11, 2005 | 37.91 | 38.04 | 37.75 | 37.86 | 2,833,735 | -0.05(-0.13%) |
Apr 08, 2005 | 38.23 | 38.43 | 37.77 | 37.91 | 3,803,313 | -0.89(-2.29%) |
Apr 07, 2005 | 38.43 | 38.83 | 38.18 | 38.80 | 1,908,687 | +0.38(+0.98%) |
Apr 06, 2005 | 38.64 | 38.76 | 38.33 | 38.42 | 2,194,917 | -0.01(-0.04%) |
Apr 05, 2005 | 38.20 | 38.66 | 38.19 | 38.43 | 2,146,431 | +0.24(+0.63%) |
Apr 04, 2005 | 37.33 | 38.31 | 37.26 | 38.20 | 3,815,764 | +0.87(+2.32%) |
Apr 01, 2005 | 37.62 | 38.22 | 37.04 | 37.33 | 5,584,560 | -0.76(-2.01%) |
Mar 31, 2005 | 37.55 | 38.26 | 37.44 | 38.09 | 2,601,118 | +0.66(+1.75%) |
Mar 30, 2005 | 36.80 | 37.53 | 36.78 | 37.44 | 2,545,893 | +0.56(+1.52%) |
Mar 29, 2005 | 36.97 | 37.35 | 36.69 | 36.88 | 4,461,320 | +0.16(+0.45%) |
Mar 28, 2005 | 37.68 | 38.22 | 36.08 | 36.71 | 9,394,172 | -2.31(-5.93%) |
Mar 24, 2005 | 38.81 | 39.19 | 38.45 | 39.03 | 1,763,375 | +0.15(+0.39%) |
Mar 23, 2005 | 37.87 | 39.10 | 37.66 | 38.88 | 2,520,112 | +1.02(+2.69%) |
Mar 22, 2005 | 38.13 | 38.43 | 37.86 | 37.86 | 1,572,946 | -0.35(-0.93%) |
Mar 21, 2005 | 38.30 | 38.50 | 38.07 | 38.22 | 1,281,589 | -0.10(-0.25%) |
Mar 18, 2005 | 38.37 | 38.45 | 38.10 | 38.31 | 3,706,926 | +0.08(+0.20%) |
Mar 17, 2005 | 38.27 | 38.42 | 38.09 | 38.24 | 2,239,595 | +0.01(+0.04%) |
Mar 16, 2005 | 38.51 | 38.69 | 38.08 | 38.22 | 1,889,498 | -0.50(-1.29%) |
Mar 15, 2005 | 39.12 | 39.19 | 38.72 | 38.72 | 2,168,843 | -0.40(-1.03%) |
Mar 14, 2005 | 38.74 | 39.12 | 38.54 | 39.12 | 1,588,034 | +0.23(+0.58%) |
Mar 11, 2005 | 38.96 | 39.18 | 38.81 | 38.90 | 1,233,103 | -0.10(-0.25%) |
Mar 10, 2005 | 39.03 | 39.23 | 38.91 | 38.99 | 1,701,120 | -0.14(-0.35%) |
Mar 09, 2005 | 39.12 | 39.49 | 38.91 | 39.13 | 2,606,245 | -0.15(-0.38%) |
Mar 08, 2005 | 39.36 | 39.54 | 39.01 | 39.28 | 1,171,726 | -0.14(-0.36%) |
Mar 07, 2005 | 39.61 | 39.70 | 39.39 | 39.42 | 1,549,655 | -0.17(-0.43%) |
Mar 04, 2005 | 39.38 | 39.63 | 39.22 | 39.59 | 1,580,270 | +0.33(+0.85%) |
Mar 03, 2005 | 39.66 | 39.79 | 39.10 | 39.26 | 2,859,076 | -0.25(-0.64%) |
Mar 02, 2005 | 39.89 | 39.94 | 39.25 | 39.51 | 2,851,459 | -0.66(-1.65%) |
Mar 01, 2005 | 39.97 | 40.37 | 39.96 | 40.17 | 2,378,902 | +0.20(+0.51%) |
Feb 28, 2005 | 40.47 | 40.69 | 39.96 | 39.97 | 3,069,721 | -0.65(-1.60%) |
Feb 25, 2005 | 40.11 | 40.71 | 39.71 | 40.62 | 2,368,941 | +0.42(+1.05%) |
Feb 24, 2005 | 39.49 | 40.23 | 39.15 | 40.20 | 1,687,789 | +0.55(+1.38%) |
Feb 23, 2005 | 39.01 | 39.79 | 39.01 | 39.65 | 2,441,304 | +0.71(+1.82%) |
Feb 22, 2005 | 39.59 | 39.92 | 38.94 | 38.94 | 2,754,194 | -0.89(-2.25%) |
Feb 18, 2005 | 39.25 | 40.06 | 39.03 | 39.83 | 2,418,892 | +0.65(+1.66%) |
Feb 17, 2005 | 39.06 | 39.36 | 38.86 | 39.19 | 1,604,586 | +0.01(+0.03%) |
Feb 16, 2005 | 38.80 | 39.35 | 38.68 | 39.17 | 1,877,340 | +0.30(+0.77%) |
Feb 15, 2005 | 39.01 | 39.15 | 38.76 | 38.87 | 2,425,923 | -0.14(-0.37%) |
Feb 14, 2005 | 38.96 | 39.20 | 38.78 | 39.01 | 1,713,571 | -0.05(-0.14%) |
Feb 11, 2005 | 38.71 | 39.31 | 38.46 | 39.07 | 1,714,743 | +0.29(+0.76%) |
Feb 10, 2005 | 38.61 | 38.89 | 38.11 | 38.78 | 3,173,578 | +0.20(+0.53%) |
Feb 09, 2005 | 39.08 | 39.45 | 38.21 | 38.57 | 3,219,867 | -0.60(-1.53%) |
Feb 08, 2005 | 39.23 | 39.27 | 38.77 | 39.17 | 2,651,362 | -0.24(-0.61%) |
Feb 07, 2005 | 39.72 | 39.73 | 39.23 | 39.41 | 4,078,264 | -0.31(-0.77%) |
Feb 04, 2005 | 37.88 | 40.37 | 37.72 | 39.72 | 13,601,782 | -1.30(-3.18%) |
Feb 03, 2005 | 40.86 | 41.42 | 40.69 | 41.02 | 5,984,754 | +1.05(+2.63%) |
Feb 02, 2005 | 39.79 | 40.05 | 39.65 | 39.97 | 3,024,896 | +0.10(+0.26%) |
Feb 01, 2005 | 38.68 | 39.98 | 38.41 | 39.87 | 5,368,935 | +1.42(+3.69%) |
Jan 31, 2005 | 38.23 | 38.45 | 38.08 | 38.45 | 2,353,853 | +0.53(+1.39%) |
Jan 28, 2005 | 37.72 | 38.54 | 37.68 | 37.92 | 3,893,108 | +0.84(+2.26%) |
Jan 27, 2005 | 36.66 | 37.14 | 36.63 | 37.08 | 1,681,198 | +0.33(+0.89%) |
Jan 26, 2005 | 36.88 | 37.15 | 36.60 | 36.75 | 1,713,424 | -0.10(-0.28%) |
Jan 25, 2005 | 36.94 | 37.08 | 36.80 | 36.86 | 2,376,851 | -0.08(-0.20%) |
Jan 24, 2005 | 37.09 | 37.21 | 36.86 | 36.93 | 1,824,313 | -0.15(-0.41%) |
Jan 21, 2005 | 37.17 | 37.27 | 36.87 | 37.08 | 2,369,087 | -0.12(-0.33%) |
Jan 20, 2005 | 37.01 | 37.36 | 36.92 | 37.21 | 3,166,254 | +0.20(+0.55%) |
Jan 19, 2005 | 37.21 | 37.25 | 36.77 | 37.00 | 4,066,984 | -0.20(-0.55%) |
Jan 18, 2005 | 36.86 | 37.22 | 36.71 | 37.21 | 3,283,148 | +0.05(+0.13%) |
Jan 14, 2005 | 36.97 | 37.19 | 36.88 | 37.16 | 3,430,511 | +0.19(+0.52%) |
Jan 13, 2005 | 37.34 | 37.42 | 36.89 | 36.97 | 3,343,060 | -0.36(-0.97%) |
Jan 12, 2005 | 37.49 | 37.53 | 36.95 | 37.33 | 3,674,553 | -0.22(-0.58%) |
Jan 11, 2005 | 37.67 | 37.97 | 37.42 | 37.55 | 2,396,626 | -0.32(-0.85%) |
Jan 10, 2005 | 38.13 | 38.26 | 37.83 | 37.87 | 2,101,021 | -0.44(-1.16%) |
Jan 07, 2005 | 38.47 | 38.62 | 38.20 | 38.31 | 1,387,790 | -0.16(-0.41%) |
Jan 06, 2005 | 37.79 | 38.78 | 37.79 | 38.47 | 1,760,592 | +0.63(+1.66%) |
Jan 05, 2005 | 37.93 | 38.23 | 37.82 | 37.84 | 2,490,815 | -0.09(-0.23%) |
Jan 04, 2005 | 39.03 | 39.03 | 37.36 | 37.93 | 5,394,716 | -1.11(-2.83%) |