Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.90 | 46.20 | 45.43 | 46.13 | 351,000 | +0.32(+0.70%) |
Jan 30, 2006 | 45.88 | 46.29 | 45.66 | 45.81 | 319,700 | -0.34(-0.74%) |
Jan 27, 2006 | 45.54 | 46.25 | 45.50 | 46.15 | 308,800 | +0.61(+1.34%) |
Jan 26, 2006 | 45.14 | 45.56 | 44.94 | 45.54 | 422,000 | +0.41(+0.91%) |
Jan 25, 2006 | 44.41 | 45.29 | 44.27 | 45.13 | 660,700 | +0.80(+1.80%) |
Jan 24, 2006 | 44.10 | 44.46 | 44.07 | 44.33 | 352,500 | +0.23(+0.52%) |
Jan 23, 2006 | 44.55 | 44.55 | 44.00 | 44.10 | 843,400 | -0.47(-1.05%) |
Jan 20, 2006 | 44.76 | 44.90 | 44.44 | 44.57 | 414,900 | -0.21(-0.47%) |
Jan 19, 2006 | 44.38 | 45.00 | 44.35 | 44.78 | 390,500 | +0.39(+0.88%) |
Jan 18, 2006 | 44.00 | 44.39 | 43.80 | 44.39 | 249,500 | +0.29(+0.66%) |
Jan 17, 2006 | 44.10 | 44.26 | 43.80 | 44.10 | 249,500 | -0.17(-0.38%) |
Jan 13, 2006 | 44.05 | 44.39 | 43.72 | 44.27 | 146,800 | +0.12(+0.27%) |
Jan 12, 2006 | 45.01 | 45.01 | 43.77 | 44.15 | 419,400 | -0.87(-1.93%) |
Jan 11, 2006 | 44.49 | 45.06 | 44.30 | 45.02 | 379,200 | +0.61(+1.37%) |
Jan 10, 2006 | 44.20 | 44.49 | 44.11 | 44.41 | 350,000 | +0.31(+0.70%) |
Jan 09, 2006 | 43.29 | 44.32 | 43.25 | 44.10 | 342,300 | +0.84(+1.94%) |
Jan 06, 2006 | 43.60 | 43.71 | 43.24 | 43.26 | 471,400 | -0.16(-0.37%) |
Jan 05, 2006 | 43.95 | 43.95 | 43.05 | 43.42 | 460,100 | -0.56(-1.27%) |
Jan 04, 2006 | 42.72 | 44.11 | 42.72 | 43.98 | 548,900 | +1.32(+3.09%) |
Jan 03, 2006 | 42.58 | 42.69 | 41.99 | 42.66 | 328,300 | +0.29(+0.68%) |
Dec 30, 2005 | 42.65 | 42.65 | 42.15 | 42.37 | 310,100 | -0.41(-0.96%) |
Dec 29, 2005 | 42.94 | 43.03 | 42.55 | 42.78 | 337,900 | -0.17(-0.40%) |
Dec 28, 2005 | 42.27 | 43.14 | 42.27 | 42.95 | 487,200 | +0.95(+2.26%) |
Dec 27, 2005 | 42.60 | 42.79 | 42.00 | 42.00 | 567,900 | -0.71(-1.66%) |
Dec 23, 2005 | 43.00 | 43.07 | 42.71 | 42.71 | 379,300 | -0.29(-0.67%) |
Dec 22, 2005 | 42.93 | 43.72 | 42.80 | 43.00 | 497,900 | +0.17(+0.40%) |
Dec 21, 2005 | 42.12 | 42.83 | 42.09 | 42.83 | 1,026,700 | +0.71(+1.69%) |
Dec 20, 2005 | 42.23 | 42.45 | 41.80 | 42.12 | 557,900 | -0.13(-0.31%) |
Dec 19, 2005 | 42.86 | 42.86 | 42.18 | 42.25 | 718,700 | -0.60(-1.40%) |
Dec 16, 2005 | 43.16 | 43.47 | 42.80 | 42.85 | 924,000 | -0.16(-0.37%) |
Dec 15, 2005 | 42.35 | 43.55 | 42.25 | 43.01 | 1,686,400 | +0.26(+0.61%) |
Dec 14, 2005 | 41.16 | 43.85 | 40.50 | 42.75 | 4,161,400 | -2.27(-5.04%) |
Dec 13, 2005 | 41.00 | 45.40 | 41.00 | 45.02 | 794,300 | -0.15(-0.33%) |
Dec 12, 2005 | 45.82 | 45.82 | 45.08 | 45.17 | 415,500 | -0.64(-1.40%) |
Dec 09, 2005 | 45.50 | 46.00 | 45.19 | 45.81 | 379,800 | +0.11(+0.24%) |
Dec 08, 2005 | 45.20 | 45.76 | 44.80 | 45.70 | 533,100 | +0.48(+1.06%) |
Dec 07, 2005 | 45.35 | 45.53 | 44.95 | 45.22 | 191,700 | -0.21(-0.46%) |
Dec 06, 2005 | 45.70 | 45.84 | 45.36 | 45.43 | 470,800 | -0.32(-0.70%) |
Dec 05, 2005 | 45.65 | 45.86 | 45.20 | 45.75 | 468,400 | +0.02(+0.04%) |
Dec 02, 2005 | 45.35 | 45.77 | 44.87 | 45.73 | 437,600 | +0.31(+0.68%) |
Dec 01, 2005 | 45.57 | 45.69 | 45.36 | 45.42 | 254,500 | -0.14(-0.31%) |
Nov 30, 2005 | 45.43 | 45.56 | 45.01 | 45.56 | 353,500 | +0.25(+0.55%) |
Nov 29, 2005 | 44.60 | 45.33 | 44.60 | 45.31 | 585,800 | +0.72(+1.61%) |
Nov 28, 2005 | 44.95 | 44.95 | 44.50 | 44.59 | 314,700 | -0.14(-0.31%) |
Nov 25, 2005 | 45.10 | 45.13 | 44.58 | 44.73 | 161,600 | -0.33(-0.73%) |
Nov 23, 2005 | 45.15 | 45.29 | 44.85 | 45.06 | 381,100 | -0.26(-0.57%) |
Nov 22, 2005 | 44.85 | 45.40 | 44.65 | 45.32 | 930,000 | +0.61(+1.36%) |
Nov 21, 2005 | 44.95 | 44.96 | 44.33 | 44.71 | 663,700 | -0.22(-0.49%) |
Nov 18, 2005 | 44.90 | 44.99 | 44.47 | 44.93 | 485,300 | +0.23(+0.51%) |
Nov 17, 2005 | 44.52 | 44.75 | 44.39 | 44.70 | 522,700 | +0.19(+0.43%) |
Nov 16, 2005 | 44.25 | 44.58 | 44.07 | 44.51 | 575,900 | +0.33(+0.75%) |
Nov 15, 2005 | 43.90 | 44.64 | 43.86 | 44.18 | 536,200 | +0.29(+0.66%) |
Nov 14, 2005 | 44.52 | 44.89 | 43.63 | 43.89 | 489,700 | -0.66(-1.48%) |
Nov 11, 2005 | 44.09 | 44.58 | 44.09 | 44.55 | 232,600 | +0.46(+1.04%) |
Nov 10, 2005 | 43.60 | 44.19 | 43.38 | 44.09 | 466,300 | +0.55(+1.26%) |
Nov 09, 2005 | 43.11 | 43.84 | 43.03 | 43.54 | 495,400 | +0.40(+0.93%) |
Nov 08, 2005 | 42.65 | 43.22 | 42.51 | 43.14 | 425,700 | +0.36(+0.84%) |
Nov 07, 2005 | 42.80 | 43.08 | 42.29 | 42.78 | 672,100 | +0.04(+0.09%) |
Nov 04, 2005 | 43.27 | 43.54 | 42.59 | 42.74 | 1,045,500 | -0.53(-1.22%) |
Nov 03, 2005 | 44.26 | 44.30 | 43.02 | 43.27 | 808,000 | -0.94(-2.13%) |
Nov 02, 2005 | 44.00 | 44.59 | 43.91 | 44.21 | 455,900 | +0.21(+0.48%) |
Nov 01, 2005 | 43.76 | 44.07 | 43.47 | 44.00 | 476,500 | +0.24(+0.55%) |
Oct 31, 2005 | 43.58 | 44.00 | 43.40 | 43.76 | 537,900 | +0.13(+0.30%) |
Oct 28, 2005 | 44.40 | 44.40 | 42.85 | 43.63 | 1,359,900 | -1.08(-2.42%) |
Oct 27, 2005 | 45.85 | 45.90 | 44.55 | 44.71 | 1,305,700 | +1.53(+3.54%) |
Oct 26, 2005 | 43.16 | 43.73 | 42.99 | 43.18 | 395,800 | +0.01(+0.02%) |
Oct 25, 2005 | 43.00 | 43.42 | 42.86 | 43.17 | 507,200 | +0.07(+0.16%) |
Oct 24, 2005 | 42.15 | 43.25 | 42.05 | 43.10 | 357,100 | +1.04(+2.47%) |
Oct 21, 2005 | 42.22 | 42.42 | 41.79 | 42.06 | 385,100 | -0.09(-0.21%) |
Oct 20, 2005 | 42.15 | 42.48 | 42.02 | 42.15 | 471,100 | -0.17(-0.40%) |
Oct 19, 2005 | 42.65 | 42.77 | 41.93 | 42.32 | 469,200 | -0.40(-0.94%) |
Oct 18, 2005 | 43.16 | 43.46 | 42.72 | 42.72 | 576,100 | -0.45(-1.04%) |
Oct 17, 2005 | 42.48 | 43.17 | 42.34 | 43.17 | 533,100 | +0.78(+1.84%) |
Oct 14, 2005 | 42.16 | 42.58 | 41.81 | 42.39 | 329,600 | +0.23(+0.55%) |
Oct 13, 2005 | 41.85 | 42.44 | 41.85 | 42.16 | 685,200 | +0.40(+0.96%) |
Oct 12, 2005 | 42.20 | 42.31 | 41.65 | 41.76 | 785,700 | -0.43(-1.02%) |
Oct 11, 2005 | 42.64 | 42.65 | 42.03 | 42.19 | 812,300 | -0.50(-1.17%) |
Oct 10, 2005 | 42.70 | 43.01 | 42.52 | 42.69 | 454,400 | -0.01(-0.02%) |
Oct 07, 2005 | 43.78 | 43.78 | 42.36 | 42.70 | 1,251,500 | -1.08(-2.47%) |
Oct 06, 2005 | 44.13 | 44.13 | 43.09 | 43.78 | 793,400 | -0.37(-0.84%) |
Oct 05, 2005 | 44.55 | 44.55 | 44.01 | 44.15 | 553,700 | -0.54(-1.21%) |
Oct 04, 2005 | 44.15 | 45.08 | 44.09 | 44.69 | 523,100 | +0.59(+1.34%) |
Oct 03, 2005 | 43.80 | 44.22 | 43.70 | 44.10 | 607,200 | +0.48(+1.10%) |
Sep 30, 2005 | 43.50 | 43.81 | 43.23 | 43.62 | 587,400 | -0.03(-0.07%) |
Sep 29, 2005 | 43.35 | 43.70 | 42.88 | 43.65 | 294,600 | +0.31(+0.72%) |
Sep 28, 2005 | 43.51 | 43.74 | 43.34 | 43.34 | 473,000 | -0.10(-0.23%) |
Sep 27, 2005 | 43.15 | 43.53 | 42.91 | 43.44 | 1,056,800 | +0.19(+0.44%) |
Sep 26, 2005 | 43.50 | 43.59 | 43.23 | 43.25 | 640,000 | -0.14(-0.32%) |
Sep 23, 2005 | 43.39 | 43.64 | 43.14 | 43.39 | 539,600 | +0.04(+0.09%) |
Sep 22, 2005 | 43.10 | 43.80 | 42.80 | 43.35 | 723,300 | +0.00(+0.00%) |
Sep 21, 2005 | 44.00 | 44.00 | 43.26 | 43.35 | 472,000 | -0.75(-1.70%) |
Sep 20, 2005 | 45.00 | 45.00 | 44.06 | 44.10 | 648,100 | +0.05(+0.11%) |
Sep 19, 2005 | 44.60 | 44.75 | 43.89 | 44.05 | 835,300 | -0.55(-1.23%) |
Sep 16, 2005 | 44.95 | 45.19 | 44.55 | 44.60 | 719,700 | -0.35(-0.78%) |
Sep 15, 2005 | 45.63 | 45.82 | 44.75 | 44.95 | 1,043,200 | -0.68(-1.49%) |
Sep 14, 2005 | 45.41 | 46.14 | 45.39 | 45.63 | 787,400 | +0.33(+0.73%) |
Sep 13, 2005 | 45.00 | 45.70 | 44.70 | 45.30 | 1,171,600 | +0.19(+0.42%) |
Sep 12, 2005 | 47.13 | 47.13 | 45.04 | 45.11 | 1,291,600 | -2.08(-4.41%) |
Sep 09, 2005 | 45.95 | 47.33 | 45.25 | 47.19 | 1,312,500 | +1.09(+2.36%) |
Sep 08, 2005 | 46.50 | 46.92 | 44.00 | 46.10 | 4,173,700 | -4.49(-8.88%) |
Sep 07, 2005 | 50.61 | 50.76 | 50.38 | 50.59 | 197,300 | +0.02(+0.04%) |
Sep 06, 2005 | 50.41 | 50.84 | 50.04 | 50.57 | 465,500 | +0.20(+0.40%) |
Sep 02, 2005 | 50.72 | 50.75 | 50.26 | 50.37 | 273,700 | -0.22(-0.43%) |
Sep 01, 2005 | 50.85 | 51.00 | 50.35 | 50.59 | 509,300 | -0.23(-0.45%) |
Aug 31, 2005 | 50.60 | 50.97 | 50.16 | 50.82 | 644,200 | -0.01(-0.02%) |
Aug 30, 2005 | 51.02 | 51.30 | 50.72 | 50.83 | 248,400 | -0.20(-0.39%) |
Aug 29, 2005 | 50.85 | 51.25 | 50.68 | 51.03 | 203,300 | +0.04(+0.08%) |
Aug 26, 2005 | 51.25 | 51.45 | 50.80 | 50.99 | 299,600 | -0.27(-0.53%) |
Aug 25, 2005 | 51.30 | 51.43 | 51.18 | 51.26 | 320,100 | +0.11(+0.22%) |
Aug 24, 2005 | 50.05 | 51.48 | 50.05 | 51.15 | 416,400 | +0.82(+1.63%) |
Aug 23, 2005 | 50.59 | 50.73 | 50.10 | 50.33 | 253,800 | -0.22(-0.44%) |
Aug 22, 2005 | 50.60 | 50.98 | 50.45 | 50.55 | 286,400 | +0.16(+0.32%) |
Aug 19, 2005 | 50.67 | 50.68 | 50.37 | 50.39 | 338,700 | -0.26(-0.51%) |
Aug 18, 2005 | 50.70 | 50.84 | 50.35 | 50.65 | 437,400 | -0.18(-0.35%) |
Aug 17, 2005 | 51.25 | 51.27 | 50.80 | 50.83 | 468,000 | -0.39(-0.76%) |
Aug 16, 2005 | 51.35 | 51.87 | 51.00 | 51.22 | 423,700 | -0.10(-0.19%) |
Aug 15, 2005 | 51.34 | 51.49 | 50.91 | 51.32 | 348,800 | -0.03(-0.06%) |
Aug 12, 2005 | 51.40 | 51.42 | 50.95 | 51.35 | 508,100 | +0.02(+0.04%) |
Aug 11, 2005 | 50.38 | 51.46 | 50.36 | 51.33 | 530,800 | +1.18(+2.35%) |
Aug 10, 2005 | 49.85 | 50.27 | 49.78 | 50.15 | 934,300 | +0.52(+1.05%) |
Aug 09, 2005 | 49.10 | 49.63 | 49.05 | 49.63 | 304,900 | +0.61(+1.24%) |
Aug 08, 2005 | 49.70 | 49.70 | 48.89 | 49.02 | 711,200 | -0.67(-1.35%) |
Aug 05, 2005 | 49.75 | 49.80 | 49.31 | 49.69 | 596,100 | +0.06(+0.12%) |
Aug 04, 2005 | 49.64 | 49.88 | 48.79 | 49.63 | 764,200 | -0.03(-0.06%) |
Aug 03, 2005 | 47.95 | 49.92 | 47.81 | 49.66 | 643,700 | +1.71(+3.57%) |
Aug 02, 2005 | 48.29 | 48.45 | 47.90 | 47.95 | 860,200 | -0.52(-1.07%) |
Aug 01, 2005 | 48.70 | 49.15 | 48.46 | 48.47 | 556,400 | -0.23(-0.47%) |
Jul 29, 2005 | 49.50 | 49.51 | 48.29 | 48.70 | 1,507,800 | -1.41(-2.81%) |
Jul 28, 2005 | 49.25 | 50.25 | 49.00 | 50.11 | 745,100 | +0.88(+1.79%) |
Jul 27, 2005 | 51.20 | 51.20 | 48.75 | 49.23 | 1,244,200 | -2.27(-4.41%) |
Jul 26, 2005 | 51.30 | 51.66 | 51.05 | 51.50 | 351,900 | +0.34(+0.66%) |
Jul 25, 2005 | 51.50 | 51.75 | 50.95 | 51.16 | 362,500 | -0.82(-1.58%) |
Jul 22, 2005 | 52.40 | 52.62 | 51.85 | 51.98 | 366,600 | -0.63(-1.20%) |
Jul 21, 2005 | 52.71 | 53.05 | 52.40 | 52.61 | 307,800 | -0.10(-0.19%) |
Jul 20, 2005 | 51.84 | 53.09 | 51.78 | 52.71 | 605,900 | +0.87(+1.68%) |
Jul 19, 2005 | 50.97 | 52.00 | 50.83 | 51.84 | 346,200 | +1.12(+2.21%) |
Jul 18, 2005 | 50.65 | 50.95 | 50.36 | 50.72 | 195,000 | -0.06(-0.12%) |
Jul 15, 2005 | 50.58 | 50.88 | 50.45 | 50.78 | 257,500 | +0.05(+0.10%) |
Jul 14, 2005 | 50.50 | 50.98 | 50.29 | 50.73 | 586,500 | +0.90(+1.81%) |
Jul 13, 2005 | 50.51 | 50.65 | 49.72 | 49.83 | 308,000 | -0.73(-1.44%) |
Jul 12, 2005 | 50.80 | 51.17 | 50.50 | 50.56 | 328,500 | -0.36(-0.71%) |
Jul 11, 2005 | 50.97 | 51.25 | 50.73 | 50.92 | 215,100 | +0.22(+0.43%) |
Jul 08, 2005 | 48.65 | 50.87 | 48.65 | 50.70 | 720,600 | +2.00(+4.11%) |
Jul 07, 2005 | 48.64 | 48.88 | 48.03 | 48.70 | 494,800 | -0.04(-0.08%) |
Jul 06, 2005 | 49.45 | 49.45 | 48.73 | 48.74 | 400,300 | -0.65(-1.32%) |
Jul 05, 2005 | 49.59 | 49.94 | 49.18 | 49.39 | 452,100 | -0.20(-0.40%) |
Jul 01, 2005 | 48.45 | 49.81 | 48.45 | 49.59 | 539,600 | +1.34(+2.78%) |
Jun 30, 2005 | 48.48 | 48.92 | 48.25 | 48.25 | 304,700 | -0.11(-0.23%) |
Jun 29, 2005 | 48.80 | 49.18 | 48.26 | 48.36 | 351,300 | -0.33(-0.68%) |
Jun 28, 2005 | 47.67 | 49.03 | 47.57 | 48.69 | 400,200 | +1.03(+2.16%) |
Jun 27, 2005 | 47.97 | 48.30 | 47.60 | 47.66 | 345,400 | -0.29(-0.60%) |
Jun 24, 2005 | 47.95 | 48.14 | 47.78 | 47.95 | 434,900 | +0.11(+0.23%) |
Jun 23, 2005 | 47.65 | 48.35 | 47.60 | 47.84 | 460,800 | +0.42(+0.89%) |
Jun 22, 2005 | 47.50 | 47.88 | 47.20 | 47.42 | 470,200 | +0.01(+0.02%) |
Jun 21, 2005 | 48.00 | 48.16 | 47.41 | 47.41 | 409,700 | -0.64(-1.33%) |
Jun 20, 2005 | 47.93 | 48.24 | 47.73 | 48.05 | 158,300 | +0.11(+0.23%) |
Jun 17, 2005 | 48.00 | 48.01 | 47.46 | 47.94 | 917,100 | +0.16(+0.33%) |
Jun 16, 2005 | 47.02 | 47.79 | 47.02 | 47.78 | 328,600 | +0.53(+1.12%) |
Jun 15, 2005 | 47.40 | 47.61 | 47.21 | 47.25 | 293,700 | +0.06(+0.13%) |
Jun 14, 2005 | 47.08 | 47.32 | 46.97 | 47.19 | 462,700 | +0.17(+0.36%) |
Jun 13, 2005 | 46.28 | 47.57 | 46.24 | 47.02 | 338,100 | +0.75(+1.62%) |
Jun 10, 2005 | 46.62 | 46.80 | 46.14 | 46.27 | 236,700 | -0.35(-0.75%) |
Jun 09, 2005 | 46.57 | 46.90 | 46.28 | 46.62 | 351,600 | -0.01(-0.02%) |
Jun 08, 2005 | 46.70 | 46.81 | 46.40 | 46.63 | 304,000 | -0.05(-0.11%) |
Jun 07, 2005 | 47.40 | 47.58 | 46.63 | 46.68 | 370,800 | -0.52(-1.10%) |
Jun 06, 2005 | 47.65 | 47.84 | 47.20 | 47.20 | 489,000 | -0.60(-1.26%) |
Jun 03, 2005 | 47.65 | 48.04 | 47.45 | 47.80 | 355,400 | +0.23(+0.48%) |
Jun 02, 2005 | 48.23 | 48.60 | 47.34 | 47.57 | 538,400 | -0.66(-1.37%) |
Jun 01, 2005 | 48.05 | 48.74 | 48.00 | 48.23 | 245,000 | +0.14(+0.29%) |
May 31, 2005 | 48.16 | 48.33 | 48.00 | 48.09 | 202,100 | -0.17(-0.35%) |
May 27, 2005 | 48.37 | 48.47 | 48.02 | 48.26 | 167,500 | -0.12(-0.25%) |
May 26, 2005 | 48.03 | 48.48 | 48.03 | 48.38 | 170,600 | +0.45(+0.94%) |
May 25, 2005 | 47.80 | 48.10 | 47.66 | 47.93 | 390,800 | -0.17(-0.35%) |
May 24, 2005 | 48.48 | 48.60 | 48.01 | 48.10 | 545,600 | -0.30(-0.62%) |
May 23, 2005 | 48.42 | 48.59 | 48.11 | 48.40 | 254,200 | -0.03(-0.06%) |
May 20, 2005 | 48.54 | 48.64 | 48.21 | 48.43 | 289,300 | -0.11(-0.23%) |
May 19, 2005 | 48.25 | 48.60 | 48.02 | 48.54 | 229,700 | +0.27(+0.56%) |
May 18, 2005 | 48.15 | 48.38 | 47.87 | 48.27 | 249,700 | +0.53(+1.11%) |
May 17, 2005 | 47.50 | 47.74 | 47.12 | 47.74 | 240,800 | +0.13(+0.27%) |
May 16, 2005 | 47.20 | 47.66 | 46.95 | 47.61 | 267,700 | +0.39(+0.83%) |
May 13, 2005 | 46.93 | 47.29 | 46.66 | 47.22 | 305,600 | +0.29(+0.62%) |
May 12, 2005 | 47.08 | 47.40 | 46.60 | 46.93 | 225,600 | -0.15(-0.32%) |
May 11, 2005 | 47.40 | 47.41 | 46.51 | 47.08 | 374,800 | -0.16(-0.34%) |
May 10, 2005 | 47.16 | 47.33 | 46.94 | 47.24 | 253,300 | -0.12(-0.25%) |
May 09, 2005 | 47.35 | 47.44 | 47.11 | 47.36 | 246,600 | +0.04(+0.08%) |
May 06, 2005 | 47.60 | 47.60 | 46.84 | 47.32 | 259,800 | -0.26(-0.55%) |
May 05, 2005 | 47.54 | 47.91 | 47.13 | 47.58 | 149,900 | +0.12(+0.25%) |
May 04, 2005 | 47.10 | 47.85 | 46.37 | 47.46 | 598,700 | -0.46(-0.96%) |
May 03, 2005 | 47.30 | 48.00 | 47.10 | 47.92 | 338,200 | +0.57(+1.20%) |
May 02, 2005 | 47.33 | 47.45 | 46.88 | 47.35 | 315,800 | -0.02(-0.04%) |
Apr 29, 2005 | 47.07 | 47.43 | 46.42 | 47.37 | 250,500 | +0.41(+0.87%) |
Apr 28, 2005 | 47.56 | 47.60 | 46.81 | 46.96 | 240,100 | -0.75(-1.57%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.17 | 47.71 | 190,000 | -0.26(-0.54%) |
Apr 26, 2005 | 48.29 | 48.38 | 47.85 | 47.97 | 204,000 | -0.20(-0.42%) |
Apr 25, 2005 | 47.70 | 48.20 | 47.53 | 48.17 | 377,800 | +0.47(+0.99%) |
Apr 22, 2005 | 47.45 | 48.27 | 47.45 | 47.70 | 466,700 | +0.50(+1.06%) |
Apr 21, 2005 | 46.75 | 47.33 | 46.75 | 47.20 | 480,800 | +0.60(+1.29%) |
Apr 20, 2005 | 46.50 | 46.98 | 46.09 | 46.60 | 647,200 | +0.60(+1.30%) |
Apr 19, 2005 | 45.40 | 46.11 | 45.40 | 46.00 | 737,000 | +0.11(+0.24%) |
Apr 18, 2005 | 47.65 | 47.65 | 45.39 | 45.89 | 877,100 | -1.42(-3.00%) |
Apr 15, 2005 | 47.75 | 48.01 | 47.14 | 47.31 | 342,700 | -0.48(-1.00%) |
Apr 14, 2005 | 48.20 | 48.40 | 47.77 | 47.79 | 528,300 | -0.61(-1.26%) |
Apr 13, 2005 | 48.90 | 48.97 | 48.05 | 48.40 | 408,700 | -0.55(-1.12%) |
Apr 12, 2005 | 48.89 | 49.27 | 48.23 | 48.95 | 405,400 | +0.06(+0.12%) |
Apr 11, 2005 | 49.00 | 49.33 | 48.72 | 48.89 | 204,300 | -0.21(-0.43%) |
Apr 08, 2005 | 49.52 | 49.52 | 49.08 | 49.10 | 297,900 | -0.42(-0.85%) |
Apr 07, 2005 | 49.07 | 49.52 | 49.07 | 49.52 | 426,600 | +0.46(+0.94%) |
Apr 06, 2005 | 47.65 | 49.08 | 47.60 | 49.06 | 693,600 | +1.41(+2.96%) |
Apr 05, 2005 | 47.20 | 48.00 | 47.20 | 47.65 | 410,500 | +0.55(+1.17%) |
Apr 04, 2005 | 46.50 | 47.24 | 46.17 | 47.10 | 557,600 | +0.52(+1.12%) |
Apr 01, 2005 | 47.00 | 47.40 | 45.98 | 46.58 | 433,700 | -0.46(-0.98%) |
Mar 31, 2005 | 46.50 | 47.60 | 45.75 | 47.04 | 633,900 | +1.54(+3.38%) |
Mar 30, 2005 | 46.41 | 46.41 | 45.16 | 45.50 | 1,034,900 | -0.91(-1.96%) |
Mar 29, 2005 | 47.22 | 47.26 | 46.39 | 46.41 | 640,200 | -0.85(-1.80%) |
Mar 28, 2005 | 48.20 | 48.30 | 46.99 | 47.26 | 621,100 | -0.54(-1.13%) |
Mar 24, 2005 | 47.66 | 47.95 | 47.41 | 47.80 | 481,300 | +0.15(+0.31%) |
Mar 23, 2005 | 48.35 | 48.46 | 47.50 | 47.65 | 489,700 | -0.67(-1.39%) |
Mar 22, 2005 | 48.10 | 48.76 | 48.10 | 48.32 | 386,000 | +0.22(+0.46%) |
Mar 21, 2005 | 48.30 | 48.49 | 47.95 | 48.10 | 1,020,400 | -0.17(-0.35%) |
Mar 18, 2005 | 48.00 | 48.36 | 47.74 | 48.27 | 796,800 | +0.77(+1.62%) |
Mar 17, 2005 | 47.40 | 47.66 | 46.88 | 47.50 | 652,000 | +0.35(+0.74%) |
Mar 16, 2005 | 47.51 | 47.68 | 46.93 | 47.15 | 503,300 | -0.36(-0.76%) |
Mar 15, 2005 | 47.90 | 48.00 | 47.50 | 47.51 | 695,600 | -0.16(-0.34%) |
Mar 14, 2005 | 47.15 | 47.77 | 47.03 | 47.67 | 508,300 | +0.90(+1.92%) |
Mar 11, 2005 | 46.00 | 46.98 | 46.00 | 46.77 | 664,400 | +0.94(+2.05%) |
Mar 10, 2005 | 45.65 | 45.86 | 45.06 | 45.83 | 676,800 | +0.36(+0.79%) |
Mar 09, 2005 | 46.00 | 46.06 | 45.25 | 45.47 | 355,700 | -0.53(-1.15%) |
Mar 08, 2005 | 46.05 | 46.25 | 45.85 | 46.00 | 754,400 | -0.10(-0.22%) |
Mar 07, 2005 | 46.35 | 46.61 | 46.02 | 46.10 | 530,500 | -0.25(-0.54%) |
Mar 04, 2005 | 46.29 | 46.36 | 45.90 | 46.35 | 502,100 | +0.15(+0.32%) |
Mar 03, 2005 | 46.40 | 46.73 | 46.03 | 46.20 | 505,100 | +0.00(+0.00%) |
Mar 02, 2005 | 46.20 | 46.65 | 46.10 | 46.20 | 460,700 | +0.05(+0.11%) |
Mar 01, 2005 | 46.25 | 46.43 | 45.94 | 46.15 | 451,100 | +0.05(+0.11%) |
Feb 28, 2005 | 46.20 | 46.47 | 45.70 | 46.10 | 451,700 | -0.20(-0.43%) |
Feb 25, 2005 | 47.00 | 47.24 | 46.09 | 46.30 | 937,800 | -0.65(-1.38%) |
Feb 24, 2005 | 46.60 | 47.01 | 46.19 | 46.95 | 433,700 | +0.25(+0.54%) |
Feb 23, 2005 | 46.80 | 46.95 | 46.49 | 46.70 | 409,500 | +0.18(+0.39%) |
Feb 22, 2005 | 48.00 | 48.08 | 46.50 | 46.52 | 581,400 | -1.46(-3.04%) |
Feb 18, 2005 | 47.93 | 48.17 | 47.74 | 47.98 | 776,200 | +0.23(+0.48%) |
Feb 17, 2005 | 49.70 | 49.91 | 47.50 | 47.75 | 2,554,200 | -2.12(-4.25%) |
Feb 16, 2005 | 50.50 | 50.96 | 49.78 | 49.87 | 891,900 | -1.13(-2.22%) |
Feb 15, 2005 | 47.10 | 51.64 | 47.10 | 51.00 | 4,908,900 | +4.06(+8.65%) |
Feb 14, 2005 | 47.69 | 47.78 | 46.62 | 46.94 | 749,900 | -0.76(-1.59%) |
Feb 11, 2005 | 47.15 | 47.95 | 47.10 | 47.70 | 300,200 | +0.41(+0.87%) |
Feb 10, 2005 | 47.52 | 47.52 | 46.87 | 47.29 | 235,000 | -0.31(-0.65%) |
Feb 09, 2005 | 48.23 | 48.30 | 47.45 | 47.60 | 343,600 | -0.72(-1.49%) |
Feb 08, 2005 | 47.69 | 48.39 | 47.43 | 48.32 | 518,400 | +0.63(+1.32%) |
Feb 07, 2005 | 47.71 | 47.96 | 47.58 | 47.69 | 270,600 | +0.03(+0.06%) |
Feb 04, 2005 | 47.01 | 47.66 | 46.55 | 47.66 | 325,800 | +0.66(+1.40%) |
Feb 03, 2005 | 47.15 | 47.23 | 46.55 | 47.00 | 496,900 | -0.12(-0.25%) |
Feb 02, 2005 | 47.95 | 47.95 | 47.11 | 47.12 | 598,400 | -0.63(-1.32%) |