Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.80 | 39.96 | 39.79 | 39.85 | 1,220,125 | -0.04(-0.09%) |
Dec 29, 2005 | 39.92 | 40.27 | 39.84 | 39.89 | 1,339,011 | +0.10(+0.26%) |
Dec 28, 2005 | 39.83 | 39.96 | 39.68 | 39.78 | 1,234,080 | +0.25(+0.62%) |
Dec 27, 2005 | 40.10 | 40.15 | 39.52 | 39.54 | 1,744,646 | -0.64(-1.60%) |
Dec 23, 2005 | 40.32 | 40.32 | 39.95 | 40.18 | 1,306,271 | +0.03(+0.07%) |
Dec 22, 2005 | 40.03 | 40.29 | 39.89 | 40.15 | 1,868,095 | +0.12(+0.30%) |
Dec 21, 2005 | 40.32 | 40.52 | 39.86 | 40.03 | 2,716,265 | -0.20(-0.50%) |
Dec 20, 2005 | 39.57 | 40.32 | 39.57 | 40.23 | 3,901,772 | +0.70(+1.77%) |
Dec 19, 2005 | 39.61 | 39.74 | 39.38 | 39.53 | 10,494,583 | +0.29(+0.74%) |
Dec 16, 2005 | 40.18 | 40.41 | 38.82 | 39.24 | 15,029,565 | -1.63(-3.99%) |
Dec 15, 2005 | 40.69 | 41.21 | 40.20 | 40.87 | 4,052,996 | -0.42(-1.03%) |
Dec 14, 2005 | 41.67 | 41.67 | 41.25 | 41.29 | 2,974,567 | -0.38(-0.91%) |
Dec 13, 2005 | 41.18 | 41.70 | 41.07 | 41.67 | 4,799,456 | +0.66(+1.60%) |
Dec 12, 2005 | 40.95 | 41.13 | 40.91 | 41.02 | 2,183,291 | +0.35(+0.86%) |
Dec 09, 2005 | 40.44 | 40.81 | 40.37 | 40.67 | 2,396,373 | +0.16(+0.39%) |
Dec 08, 2005 | 40.72 | 40.87 | 40.39 | 40.51 | 3,455,479 | -0.22(-0.53%) |
Dec 07, 2005 | 40.94 | 41.03 | 40.63 | 40.73 | 2,757,459 | -0.13(-0.33%) |
Dec 06, 2005 | 41.06 | 41.41 | 40.80 | 40.86 | 2,914,185 | -0.21(-0.51%) |
Dec 05, 2005 | 41.55 | 41.62 | 40.90 | 41.07 | 2,253,468 | -0.66(-1.59%) |
Dec 02, 2005 | 41.34 | 41.76 | 41.12 | 41.73 | 2,262,861 | +0.40(+0.97%) |
Dec 01, 2005 | 40.79 | 41.42 | 40.61 | 41.33 | 2,828,308 | +0.72(+1.78%) |
Nov 30, 2005 | 40.63 | 40.90 | 40.50 | 40.61 | 2,485,605 | -0.25(-0.62%) |
Nov 29, 2005 | 40.83 | 40.97 | 40.39 | 40.86 | 1,966,719 | +0.04(+0.09%) |
Nov 28, 2005 | 40.69 | 40.96 | 40.46 | 40.82 | 2,462,257 | +0.46(+1.14%) |
Nov 25, 2005 | 40.72 | 40.72 | 40.36 | 40.36 | 706,070 | -0.35(-0.86%) |
Nov 23, 2005 | 40.03 | 40.81 | 39.95 | 40.71 | 2,477,822 | +0.60(+1.51%) |
Nov 22, 2005 | 39.45 | 40.17 | 39.45 | 40.11 | 2,052,999 | +0.45(+1.13%) |
Nov 21, 2005 | 39.50 | 39.80 | 39.39 | 39.66 | 2,552,830 | -0.04(-0.11%) |
Nov 18, 2005 | 39.89 | 39.89 | 39.40 | 39.71 | 2,838,506 | -0.01(-0.04%) |
Nov 17, 2005 | 39.27 | 39.79 | 39.18 | 39.72 | 3,300,766 | +0.69(+1.78%) |
Nov 16, 2005 | 39.50 | 39.54 | 38.96 | 39.03 | 3,601,604 | -0.86(-2.15%) |
Nov 15, 2005 | 39.73 | 40.30 | 39.67 | 39.89 | 2,518,077 | +0.16(+0.41%) |
Nov 14, 2005 | 39.89 | 39.90 | 39.65 | 39.72 | 2,135,119 | -0.56(-1.39%) |
Nov 11, 2005 | 39.95 | 40.33 | 39.85 | 40.28 | 2,091,778 | +0.34(+0.86%) |
Nov 10, 2005 | 39.50 | 40.06 | 39.48 | 39.94 | 3,377,653 | +0.69(+1.77%) |
Nov 09, 2005 | 39.00 | 39.39 | 38.98 | 39.24 | 2,834,480 | +0.25(+0.63%) |
Nov 08, 2005 | 39.05 | 39.12 | 38.66 | 39.00 | 3,566,717 | -0.04(-0.11%) |
Nov 07, 2005 | 38.85 | 39.14 | 38.52 | 39.04 | 2,929,482 | +0.20(+0.52%) |
Nov 04, 2005 | 38.66 | 38.90 | 38.39 | 38.84 | 2,769,268 | +0.13(+0.35%) |
Nov 03, 2005 | 38.68 | 38.89 | 38.57 | 38.71 | 6,535,515 | +0.05(+0.13%) |
Nov 02, 2005 | 37.64 | 38.69 | 37.60 | 38.66 | 5,610,994 | +1.01(+2.67%) |
Nov 01, 2005 | 36.98 | 37.75 | 36.90 | 37.65 | 5,016,832 | +0.63(+1.71%) |
Oct 31, 2005 | 36.52 | 37.20 | 36.49 | 37.02 | 4,639,510 | +0.71(+1.95%) |
Oct 28, 2005 | 36.05 | 36.49 | 35.73 | 36.31 | 5,256,215 | +0.27(+0.74%) |
Oct 27, 2005 | 36.66 | 36.78 | 35.93 | 36.04 | 4,929,882 | -0.80(-2.18%) |
Oct 26, 2005 | 37.06 | 37.11 | 36.71 | 36.85 | 5,125,118 | -0.40(-1.08%) |
Oct 25, 2005 | 36.61 | 37.26 | 36.60 | 37.25 | 4,976,711 | +0.47(+1.28%) |
Oct 24, 2005 | 35.79 | 36.82 | 35.78 | 36.78 | 5,419,515 | +1.19(+3.35%) |
Oct 21, 2005 | 35.29 | 35.65 | 35.29 | 35.59 | 4,549,205 | +0.23(+0.65%) |
Oct 20, 2005 | 35.32 | 35.77 | 35.18 | 35.35 | 4,850,580 | -0.28(-0.77%) |
Oct 19, 2005 | 34.34 | 35.70 | 34.12 | 35.63 | 7,397,775 | +0.94(+2.71%) |
Oct 18, 2005 | 34.88 | 34.89 | 34.59 | 34.69 | 5,136,121 | -0.42(-1.19%) |
Oct 17, 2005 | 34.89 | 35.18 | 34.71 | 35.11 | 4,150,279 | -0.32(-0.90%) |
Oct 14, 2005 | 34.83 | 35.46 | 34.65 | 35.43 | 4,524,112 | +0.67(+1.93%) |
Oct 13, 2005 | 34.84 | 34.91 | 34.32 | 34.76 | 6,089,491 | -0.08(-0.24%) |
Oct 12, 2005 | 35.27 | 35.28 | 34.54 | 34.84 | 6,820,385 | -0.56(-1.58%) |
Oct 11, 2005 | 35.44 | 35.68 | 35.21 | 35.40 | 6,449,504 | +0.02(+0.06%) |
Oct 10, 2005 | 35.70 | 35.71 | 35.03 | 35.38 | 5,778,455 | -0.45(-1.25%) |
Oct 07, 2005 | 36.00 | 36.00 | 35.73 | 35.82 | 4,323,106 | -0.16(-0.43%) |
Oct 06, 2005 | 36.16 | 36.29 | 35.77 | 35.98 | 5,794,422 | -0.16(-0.45%) |
Oct 05, 2005 | 36.70 | 36.77 | 36.14 | 36.14 | 3,120,693 | -0.79(-2.14%) |
Oct 04, 2005 | 37.15 | 37.45 | 36.93 | 36.93 | 3,474,802 | +0.05(+0.14%) |
Oct 03, 2005 | 37.03 | 37.26 | 36.82 | 36.88 | 3,027,436 | -0.37(-0.98%) |
Sep 30, 2005 | 36.49 | 37.32 | 36.49 | 37.25 | 3,310,293 | +0.68(+1.85%) |
Sep 29, 2005 | 36.67 | 36.78 | 36.32 | 36.57 | 3,905,797 | -0.02(-0.06%) |
Sep 28, 2005 | 36.96 | 37.27 | 36.59 | 36.59 | 2,807,107 | -0.37(-0.99%) |
Sep 27, 2005 | 37.40 | 37.40 | 36.95 | 36.96 | 2,129,215 | -0.64(-1.70%) |
Sep 26, 2005 | 37.26 | 37.95 | 37.25 | 37.60 | 3,910,896 | +0.61(+1.65%) |
Sep 23, 2005 | 36.99 | 37.20 | 36.37 | 36.99 | 3,098,821 | +0.46(+1.26%) |
Sep 22, 2005 | 36.37 | 36.91 | 36.14 | 36.52 | 3,069,435 | +0.16(+0.43%) |
Sep 21, 2005 | 37.04 | 37.05 | 36.32 | 36.37 | 4,186,642 | -0.71(-1.91%) |
Sep 20, 2005 | 37.93 | 38.17 | 37.04 | 37.08 | 5,343,165 | -0.77(-2.03%) |
Sep 19, 2005 | 37.84 | 38.21 | 36.82 | 37.84 | 8,307,669 | +1.30(+3.57%) |
Sep 16, 2005 | 37.02 | 37.19 | 36.52 | 36.54 | 14,470,022 | -0.47(-1.27%) |
Sep 15, 2005 | 37.23 | 37.26 | 36.88 | 37.01 | 2,220,057 | -0.03(-0.08%) |
Sep 14, 2005 | 37.57 | 37.86 | 36.98 | 37.04 | 4,127,602 | -0.39(-1.04%) |
Sep 13, 2005 | 37.75 | 37.81 | 37.42 | 37.43 | 3,386,777 | -0.58(-1.53%) |
Sep 12, 2005 | 37.59 | 38.07 | 37.46 | 38.01 | 5,243,199 | +0.97(+2.62%) |
Sep 09, 2005 | 37.07 | 37.20 | 36.80 | 37.04 | 2,527,604 | +0.21(+0.57%) |
Sep 08, 2005 | 37.09 | 37.10 | 36.76 | 36.83 | 2,975,104 | -0.34(-0.90%) |
Sep 07, 2005 | 36.77 | 37.31 | 36.57 | 37.17 | 6,161,547 | +0.39(+1.05%) |
Sep 06, 2005 | 36.06 | 36.80 | 36.06 | 36.78 | 6,505,324 | +0.83(+2.30%) |
Sep 02, 2005 | 36.14 | 36.29 | 35.93 | 35.95 | 3,500,833 | -0.21(-0.58%) |
Sep 01, 2005 | 36.16 | 37.00 | 35.96 | 36.16 | 5,091,975 | -0.61(-1.66%) |
Aug 31, 2005 | 36.61 | 36.78 | 36.38 | 36.77 | 3,121,364 | +0.19(+0.51%) |
Aug 30, 2005 | 37.23 | 37.25 | 36.34 | 36.58 | 6,621,795 | -0.75(-2.02%) |
Aug 29, 2005 | 37.08 | 37.41 | 36.59 | 37.34 | 2,906,403 | +0.27(+0.72%) |
Aug 26, 2005 | 37.56 | 37.64 | 36.93 | 37.07 | 3,777,116 | -0.41(-1.09%) |
Aug 25, 2005 | 37.75 | 37.92 | 37.24 | 37.48 | 2,296,541 | -0.03(-0.08%) |
Aug 24, 2005 | 38.25 | 38.34 | 37.46 | 37.51 | 3,167,388 | -0.75(-1.95%) |
Aug 23, 2005 | 38.26 | 38.36 | 38.06 | 38.25 | 2,224,351 | +0.15(+0.39%) |
Aug 22, 2005 | 37.96 | 38.37 | 37.84 | 38.10 | 2,107,611 | +0.15(+0.39%) |
Aug 19, 2005 | 38.14 | 38.20 | 37.65 | 37.96 | 2,681,378 | +0.00(+0.00%) |
Aug 18, 2005 | 37.12 | 38.14 | 37.12 | 37.96 | 5,297,811 | +0.85(+2.29%) |
Aug 17, 2005 | 36.61 | 37.19 | 36.61 | 37.11 | 4,592,143 | +0.36(+0.97%) |
Aug 16, 2005 | 37.43 | 37.52 | 36.67 | 36.75 | 4,726,058 | -0.69(-1.83%) |
Aug 15, 2005 | 37.49 | 37.61 | 37.28 | 37.43 | 3,235,419 | -0.17(-0.46%) |
Aug 12, 2005 | 38.01 | 38.02 | 37.45 | 37.61 | 4,039,980 | -0.51(-1.35%) |
Aug 11, 2005 | 38.78 | 38.88 | 37.88 | 38.12 | 4,345,112 | -0.48(-1.24%) |
Aug 10, 2005 | 39.30 | 39.52 | 38.53 | 38.60 | 4,142,630 | -0.51(-1.30%) |
Aug 09, 2005 | 39.01 | 39.19 | 38.95 | 39.10 | 2,935,520 | +0.20(+0.52%) |
Aug 08, 2005 | 39.01 | 39.13 | 38.83 | 38.90 | 3,178,391 | +0.33(+0.85%) |
Aug 05, 2005 | 38.75 | 38.75 | 38.47 | 38.57 | 6,067,753 | +0.16(+0.41%) |
Aug 04, 2005 | 38.22 | 38.48 | 38.19 | 38.42 | 4,227,434 | -0.07(-0.17%) |
Aug 03, 2005 | 38.72 | 38.86 | 38.38 | 38.48 | 1,840,990 | -0.23(-0.60%) |
Aug 02, 2005 | 38.72 | 38.73 | 38.40 | 38.72 | 2,991,609 | +0.14(+0.37%) |
Aug 01, 2005 | 39.16 | 39.25 | 38.53 | 38.57 | 2,872,991 | -0.48(-1.22%) |
Jul 29, 2005 | 39.60 | 39.65 | 39.04 | 39.05 | 2,564,773 | -0.76(-1.91%) |
Jul 28, 2005 | 39.84 | 39.91 | 39.62 | 39.81 | 1,927,806 | +0.08(+0.21%) |
Jul 27, 2005 | 39.99 | 40.03 | 39.42 | 39.73 | 2,660,714 | -0.10(-0.26%) |
Jul 26, 2005 | 39.86 | 40.08 | 39.73 | 39.83 | 1,856,555 | +0.00(+0.00%) |
Jul 25, 2005 | 40.11 | 40.25 | 39.77 | 39.83 | 1,719,957 | -0.28(-0.69%) |
Jul 22, 2005 | 40.50 | 40.50 | 39.95 | 40.11 | 1,800,198 | -0.39(-0.98%) |
Jul 21, 2005 | 40.53 | 40.80 | 40.20 | 40.50 | 2,831,931 | -0.02(-0.06%) |
Jul 20, 2005 | 40.20 | 40.75 | 39.87 | 40.53 | 2,843,068 | +0.08(+0.20%) |
Jul 19, 2005 | 40.24 | 40.57 | 39.91 | 40.44 | 2,955,245 | +0.21(+0.52%) |
Jul 18, 2005 | 40.40 | 40.48 | 40.20 | 40.24 | 2,261,385 | -0.29(-0.72%) |
Jul 15, 2005 | 40.50 | 40.68 | 40.33 | 40.53 | 3,622,134 | +0.02(+0.06%) |
Jul 14, 2005 | 40.62 | 40.83 | 40.50 | 40.50 | 2,194,964 | -0.12(-0.29%) |
Jul 13, 2005 | 40.82 | 40.91 | 40.50 | 40.62 | 1,785,170 | -0.26(-0.64%) |
Jul 12, 2005 | 40.96 | 41.08 | 40.68 | 40.88 | 1,961,620 | -0.07(-0.16%) |
Jul 11, 2005 | 40.87 | 41.12 | 40.64 | 40.95 | 1,660,514 | +0.16(+0.38%) |
Jul 08, 2005 | 40.66 | 40.91 | 40.40 | 40.80 | 3,330,823 | +0.06(+0.15%) |
Jul 07, 2005 | 39.26 | 40.80 | 39.22 | 40.74 | 9,763,689 | +0.39(+0.96%) |
Jul 06, 2005 | 40.80 | 40.95 | 40.35 | 40.35 | 2,070,845 | -0.85(-2.06%) |
Jul 05, 2005 | 40.59 | 41.41 | 40.33 | 41.20 | 2,799,727 | +0.42(+1.02%) |
Jul 01, 2005 | 40.74 | 40.91 | 40.68 | 40.78 | 1,578,125 | +0.13(+0.31%) |
Jun 30, 2005 | 41.02 | 41.10 | 40.56 | 40.65 | 2,668,362 | -0.36(-0.87%) |
Jun 29, 2005 | 40.91 | 41.16 | 40.58 | 41.01 | 2,601,136 | -0.07(-0.16%) |
Jun 28, 2005 | 40.43 | 41.20 | 40.12 | 41.08 | 3,249,374 | +0.37(+0.90%) |
Jun 27, 2005 | 40.91 | 40.94 | 40.65 | 40.71 | 2,295,333 | -0.37(-0.89%) |
Jun 24, 2005 | 40.42 | 41.26 | 40.42 | 41.08 | 3,672,990 | +0.72(+1.77%) |
Jun 23, 2005 | 41.20 | 41.35 | 40.30 | 40.36 | 3,242,933 | -0.72(-1.76%) |
Jun 22, 2005 | 41.25 | 41.44 | 41.06 | 41.09 | 3,867,689 | -0.14(-0.34%) |
Jun 21, 2005 | 41.18 | 41.50 | 41.10 | 41.23 | 3,302,242 | -0.13(-0.32%) |
Jun 20, 2005 | 41.18 | 41.55 | 41.06 | 41.36 | 4,996,034 | -0.03(-0.07%) |
Jun 17, 2005 | 41.12 | 41.40 | 40.80 | 41.39 | 6,316,797 | +0.90(+2.23%) |
Jun 16, 2005 | 39.10 | 40.93 | 38.92 | 40.49 | 7,922,027 | +1.72(+4.44%) |
Jun 15, 2005 | 38.45 | 38.89 | 38.43 | 38.77 | 5,304,118 | +0.42(+1.11%) |
Jun 14, 2005 | 38.01 | 40.03 | 38.01 | 38.34 | 5,128,472 | +0.41(+1.08%) |
Jun 13, 2005 | 37.93 | 38.29 | 37.69 | 37.93 | 2,918,479 | -0.07(-0.20%) |
Jun 10, 2005 | 37.86 | 38.45 | 37.80 | 38.01 | 4,292,513 | -0.47(-1.22%) |
Jun 09, 2005 | 38.23 | 38.72 | 38.14 | 38.48 | 2,478,761 | +0.10(+0.27%) |
Jun 08, 2005 | 38.83 | 39.07 | 38.25 | 38.37 | 4,252,660 | -0.43(-1.11%) |
Jun 07, 2005 | 39.08 | 39.22 | 38.81 | 38.81 | 4,136,324 | -0.13(-0.34%) |
Jun 06, 2005 | 39.09 | 39.24 | 38.74 | 38.94 | 2,704,726 | -0.04(-0.10%) |
Jun 03, 2005 | 39.48 | 39.63 | 38.96 | 38.98 | 2,831,797 | -0.69(-1.73%) |
Jun 02, 2005 | 39.60 | 39.71 | 39.31 | 39.66 | 2,473,797 | +0.08(+0.21%) |
Jun 01, 2005 | 39.42 | 40.06 | 39.24 | 39.58 | 4,481,576 | +0.16(+0.40%) |
May 31, 2005 | 39.14 | 39.48 | 39.10 | 39.42 | 3,829,179 | +0.04(+0.11%) |
May 27, 2005 | 39.49 | 39.49 | 39.13 | 39.38 | 1,357,663 | -0.22(-0.56%) |
May 26, 2005 | 39.11 | 39.61 | 39.04 | 39.60 | 5,373,491 | +0.68(+1.74%) |
May 25, 2005 | 39.10 | 39.16 | 38.75 | 38.92 | 3,843,268 | -0.32(-0.82%) |
May 24, 2005 | 39.31 | 39.39 | 39.05 | 39.24 | 4,637,363 | -0.45(-1.13%) |
May 23, 2005 | 39.43 | 39.81 | 39.17 | 39.69 | 2,016,367 | +0.60(+1.52%) |
May 20, 2005 | 39.35 | 39.36 | 38.79 | 39.10 | 3,436,291 | -0.42(-1.07%) |
May 19, 2005 | 39.07 | 39.59 | 38.83 | 39.52 | 4,318,007 | +0.06(+0.15%) |
May 18, 2005 | 38.48 | 39.51 | 38.26 | 39.46 | 7,154,903 | +0.71(+1.83%) |
May 17, 2005 | 38.07 | 38.84 | 38.07 | 38.75 | 3,833,338 | +0.70(+1.84%) |
May 16, 2005 | 37.17 | 38.14 | 37.17 | 38.05 | 3,394,158 | +1.04(+2.80%) |
May 13, 2005 | 36.70 | 37.37 | 36.70 | 37.02 | 3,991,540 | +0.18(+0.49%) |
May 12, 2005 | 36.85 | 36.89 | 36.61 | 36.84 | 3,542,161 | +0.01(+0.04%) |
May 11, 2005 | 36.48 | 36.96 | 36.22 | 36.82 | 3,274,332 | +0.31(+0.84%) |
May 10, 2005 | 36.82 | 36.85 | 36.41 | 36.52 | 4,042,664 | -0.63(-1.69%) |
May 09, 2005 | 37.19 | 37.20 | 36.88 | 37.14 | 2,652,394 | -0.15(-0.40%) |
May 06, 2005 | 37.38 | 37.52 | 37.26 | 37.29 | 2,432,737 | -0.04(-0.12%) |
May 05, 2005 | 37.30 | 37.61 | 37.14 | 37.34 | 3,335,788 | +0.04(+0.10%) |
May 04, 2005 | 36.62 | 37.30 | 36.42 | 37.30 | 3,544,711 | +0.86(+2.37%) |
May 03, 2005 | 36.33 | 36.61 | 36.14 | 36.44 | 3,540,417 | +0.05(+0.14%) |
May 02, 2005 | 36.36 | 36.68 | 36.26 | 36.38 | 3,977,317 | -0.04(-0.12%) |
Apr 29, 2005 | 35.96 | 36.43 | 35.72 | 36.43 | 5,966,311 | +0.73(+2.05%) |
Apr 28, 2005 | 35.06 | 35.88 | 34.85 | 35.70 | 7,148,731 | +0.60(+1.70%) |
Apr 27, 2005 | 35.41 | 35.42 | 34.89 | 35.10 | 9,280,899 | -0.56(-1.57%) |
Apr 26, 2005 | 36.29 | 36.30 | 35.65 | 35.66 | 5,660,239 | -0.98(-2.68%) |
Apr 25, 2005 | 36.74 | 36.97 | 36.50 | 36.64 | 2,808,851 | -0.03(-0.08%) |
Apr 22, 2005 | 37.45 | 37.66 | 36.40 | 36.67 | 3,816,700 | -0.57(-1.54%) |
Apr 21, 2005 | 36.14 | 37.41 | 36.09 | 37.25 | 6,683,787 | +1.54(+4.32%) |
Apr 20, 2005 | 36.48 | 36.63 | 35.70 | 35.70 | 6,074,865 | -0.77(-2.12%) |
Apr 19, 2005 | 36.55 | 36.82 | 36.46 | 36.48 | 4,248,501 | -0.04(-0.12%) |
Apr 18, 2005 | 36.31 | 36.82 | 36.30 | 36.52 | 3,653,936 | +0.27(+0.74%) |
Apr 15, 2005 | 37.02 | 37.10 | 36.21 | 36.26 | 3,505,529 | -0.77(-2.07%) |
Apr 14, 2005 | 37.95 | 37.95 | 36.91 | 37.02 | 4,033,539 | -0.34(-0.90%) |
Apr 13, 2005 | 37.86 | 38.18 | 37.18 | 37.36 | 4,384,562 | -0.42(-1.12%) |
Apr 12, 2005 | 37.64 | 37.96 | 37.26 | 37.78 | 2,866,819 | +0.15(+0.40%) |
Apr 11, 2005 | 38.01 | 38.05 | 37.55 | 37.64 | 3,086,610 | -0.32(-0.84%) |
Apr 08, 2005 | 38.38 | 38.49 | 37.85 | 37.96 | 3,441,390 | -0.25(-0.66%) |
Apr 07, 2005 | 38.13 | 38.31 | 37.64 | 38.21 | 4,009,923 | +0.01(+0.02%) |
Apr 06, 2005 | 38.22 | 38.39 | 38.12 | 38.20 | 2,995,366 | +0.12(+0.31%) |
Apr 05, 2005 | 37.44 | 38.13 | 37.41 | 38.08 | 4,073,258 | +0.66(+1.75%) |
Apr 04, 2005 | 37.64 | 37.64 | 37.15 | 37.43 | 3,950,078 | -0.42(-1.10%) |
Apr 01, 2005 | 38.58 | 38.59 | 37.75 | 37.84 | 3,703,315 | -0.77(-1.99%) |
Mar 31, 2005 | 38.68 | 38.72 | 38.38 | 38.61 | 4,846,688 | -0.07(-0.17%) |
Mar 30, 2005 | 38.38 | 38.68 | 38.22 | 38.68 | 2,388,725 | +0.28(+0.74%) |
Mar 29, 2005 | 38.41 | 38.78 | 38.37 | 38.40 | 4,656,417 | -0.01(-0.04%) |
Mar 28, 2005 | 38.20 | 38.48 | 38.17 | 38.41 | 3,532,500 | +0.31(+0.80%) |
Mar 24, 2005 | 38.60 | 38.73 | 38.06 | 38.10 | 3,431,326 | -0.57(-1.46%) |
Mar 23, 2005 | 39.16 | 39.16 | 38.66 | 38.67 | 5,994,758 | -0.49(-1.26%) |
Mar 22, 2005 | 38.75 | 39.46 | 38.45 | 39.16 | 9,848,627 | +0.72(+1.86%) |
Mar 21, 2005 | 40.24 | 40.48 | 38.17 | 38.45 | 14,309,942 | -2.41(-5.91%) |
Mar 18, 2005 | 41.59 | 41.70 | 40.63 | 40.86 | 15,489,812 | -0.42(-1.03%) |
Mar 17, 2005 | 41.29 | 41.54 | 40.92 | 41.29 | 5,423,004 | +0.15(+0.36%) |
Mar 16, 2005 | 40.63 | 41.31 | 40.62 | 41.14 | 4,913,914 | +0.51(+1.27%) |
Mar 15, 2005 | 40.85 | 41.06 | 40.62 | 40.62 | 4,535,384 | +0.33(+0.81%) |
Mar 14, 2005 | 40.34 | 40.50 | 39.95 | 40.30 | 3,812,272 | +0.15(+0.37%) |
Mar 11, 2005 | 40.54 | 40.83 | 40.02 | 40.15 | 4,435,149 | +0.15(+0.37%) |
Mar 10, 2005 | 40.13 | 40.35 | 39.68 | 40.00 | 4,420,926 | +0.16(+0.41%) |
Mar 09, 2005 | 40.47 | 40.47 | 39.73 | 39.83 | 3,417,237 | -0.78(-1.93%) |
Mar 08, 2005 | 40.73 | 41.04 | 40.47 | 40.62 | 3,063,799 | +0.01(+0.02%) |
Mar 07, 2005 | 40.36 | 40.66 | 40.36 | 40.61 | 4,125,857 | +0.53(+1.32%) |
Mar 04, 2005 | 40.51 | 40.62 | 40.07 | 40.08 | 3,645,885 | +0.05(+0.13%) |
Mar 03, 2005 | 40.47 | 40.47 | 39.89 | 40.03 | 2,688,489 | -0.44(-1.09%) |
Mar 02, 2005 | 40.24 | 40.73 | 40.15 | 40.47 | 2,201,003 | -0.07(-0.18%) |
Mar 01, 2005 | 40.47 | 40.65 | 40.39 | 40.54 | 2,778,660 | +0.01(+0.04%) |
Feb 28, 2005 | 40.73 | 40.73 | 39.94 | 40.53 | 3,258,096 | -0.28(-0.68%) |
Feb 25, 2005 | 40.30 | 40.96 | 40.25 | 40.80 | 3,685,200 | +0.60(+1.50%) |
Feb 24, 2005 | 40.05 | 40.30 | 39.76 | 40.20 | 3,918,142 | +0.15(+0.37%) |
Feb 23, 2005 | 40.50 | 40.50 | 36.44 | 40.05 | 3,578,927 | -0.19(-0.46%) |
Feb 22, 2005 | 41.14 | 41.14 | 40.18 | 40.24 | 3,625,757 | -1.23(-2.97%) |
Feb 18, 2005 | 41.63 | 41.82 | 41.47 | 41.47 | 1,770,410 | -0.31(-0.75%) |
Feb 17, 2005 | 41.99 | 42.10 | 41.75 | 41.78 | 3,184,161 | -0.22(-0.51%) |
Feb 16, 2005 | 41.91 | 42.10 | 41.67 | 41.99 | 2,486,141 | -0.14(-0.34%) |
Feb 15, 2005 | 41.75 | 42.18 | 41.57 | 42.14 | 4,817,571 | +0.61(+1.47%) |
Feb 14, 2005 | 41.50 | 42.05 | 41.35 | 41.53 | 2,658,432 | +0.13(+0.31%) |
Feb 11, 2005 | 40.55 | 41.56 | 40.55 | 41.40 | 6,278,555 | +0.62(+1.52%) |
Feb 10, 2005 | 41.53 | 41.67 | 40.61 | 40.78 | 8,578,451 | -0.58(-1.41%) |
Feb 09, 2005 | 41.73 | 41.89 | 41.31 | 41.36 | 4,069,366 | -0.30(-0.72%) |
Feb 08, 2005 | 42.22 | 42.26 | 41.38 | 41.66 | 3,002,746 | -0.71(-1.67%) |
Feb 07, 2005 | 42.03 | 42.58 | 41.81 | 42.37 | 2,523,176 | +0.25(+0.60%) |
Feb 04, 2005 | 41.67 | 42.11 | 41.67 | 42.11 | 2,536,997 | +0.36(+0.86%) |
Feb 03, 2005 | 42.11 | 42.21 | 41.45 | 41.76 | 2,992,414 | -0.38(-0.90%) |
Feb 02, 2005 | 42.48 | 42.50 | 41.93 | 42.14 | 2,510,160 | -0.14(-0.33%) |
Feb 01, 2005 | 42.33 | 42.47 | 41.65 | 42.28 | 6,022,131 | -0.65(-1.51%) |
Jan 31, 2005 | 42.46 | 43.00 | 42.46 | 42.93 | 4,929,613 | +0.66(+1.55%) |
Jan 28, 2005 | 42.44 | 42.44 | 41.78 | 42.27 | 3,744,912 | -0.17(-0.40%) |
Jan 27, 2005 | 41.86 | 42.56 | 41.61 | 42.44 | 4,323,106 | +0.46(+1.10%) |
Jan 26, 2005 | 41.40 | 42.10 | 41.36 | 41.98 | 5,897,341 | +0.89(+2.18%) |
Jan 25, 2005 | 41.32 | 41.55 | 40.98 | 41.09 | 5,126,460 | -0.10(-0.24%) |
Jan 24, 2005 | 42.35 | 42.37 | 40.82 | 41.18 | 9,254,464 | -1.16(-2.73%) |
Jan 21, 2005 | 43.04 | 43.25 | 42.26 | 42.34 | 4,889,627 | -0.75(-1.75%) |
Jan 20, 2005 | 42.93 | 43.37 | 42.85 | 43.09 | 5,223,608 | -0.47(-1.08%) |
Jan 19, 2005 | 43.52 | 43.95 | 43.22 | 43.56 | 6,032,597 | +0.39(+0.92%) |
Jan 18, 2005 | 42.33 | 43.19 | 42.22 | 43.16 | 3,921,497 | +0.51(+1.19%) |
Jan 14, 2005 | 42.26 | 42.67 | 42.17 | 42.66 | 5,806,767 | +0.69(+1.63%) |
Jan 13, 2005 | 41.76 | 42.11 | 41.63 | 41.97 | 3,629,514 | +0.14(+0.34%) |
Jan 12, 2005 | 41.80 | 41.91 | 41.41 | 41.83 | 3,754,439 | +0.03(+0.07%) |
Jan 11, 2005 | 42.32 | 42.32 | 41.66 | 41.80 | 4,216,833 | -0.52(-1.23%) |
Jan 10, 2005 | 42.70 | 42.76 | 42.29 | 42.32 | 3,581,880 | -0.53(-1.23%) |
Jan 07, 2005 | 42.93 | 43.14 | 42.33 | 42.85 | 3,583,892 | +0.10(+0.24%) |
Jan 06, 2005 | 42.44 | 42.84 | 42.28 | 42.75 | 6,688,886 | +0.31(+0.72%) |
Jan 05, 2005 | 42.37 | 42.68 | 42.19 | 42.44 | 3,980,671 | -0.07(-0.18%) |
Jan 04, 2005 | 42.83 | 43.11 | 42.50 | 42.52 | 5,048,768 | -0.19(-0.45%) |