Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 62.89 | 63.08 | 62.29 | 62.73 | 170,895 | -0.33(-0.52%) |
Dec 29, 2005 | 63.94 | 63.94 | 62.85 | 63.06 | 273,757 | -0.88(-1.38%) |
Dec 28, 2005 | 63.97 | 64.43 | 63.57 | 63.94 | 191,000 | -0.10(-0.16%) |
Dec 27, 2005 | 64.35 | 65.24 | 63.68 | 64.04 | 332,500 | -0.21(-0.33%) |
Dec 23, 2005 | 64.23 | 64.81 | 63.87 | 64.25 | 110,168 | +0.05(+0.08%) |
Dec 22, 2005 | 64.49 | 65.70 | 63.60 | 64.20 | 502,936 | -0.03(-0.05%) |
Dec 21, 2005 | 62.38 | 65.15 | 62.11 | 64.23 | 844,373 | +1.86(+2.98%) |
Dec 20, 2005 | 61.42 | 63.25 | 61.25 | 62.37 | 378,325 | +0.88(+1.43%) |
Dec 19, 2005 | 62.30 | 62.49 | 60.96 | 61.49 | 485,783 | -0.81(-1.30%) |
Dec 16, 2005 | 61.95 | 63.42 | 61.25 | 62.30 | 645,765 | +0.50(+0.81%) |
Dec 15, 2005 | 61.23 | 62.20 | 61.23 | 61.80 | 362,767 | +0.55(+0.90%) |
Dec 14, 2005 | 62.55 | 62.66 | 61.19 | 61.25 | 430,826 | -1.35(-2.16%) |
Dec 13, 2005 | 61.85 | 63.17 | 61.42 | 62.60 | 353,835 | +0.69(+1.11%) |
Dec 12, 2005 | 62.17 | 62.25 | 61.10 | 61.91 | 457,472 | -0.10(-0.16%) |
Dec 09, 2005 | 62.64 | 62.64 | 61.57 | 62.01 | 298,491 | -0.58(-0.93%) |
Dec 08, 2005 | 61.44 | 63.29 | 61.22 | 62.59 | 677,688 | +1.07(+1.74%) |
Dec 07, 2005 | 61.14 | 61.52 | 59.90 | 61.52 | 1,109,818 | +0.79(+1.30%) |
Dec 06, 2005 | 62.00 | 62.00 | 60.46 | 60.73 | 419,898 | -1.23(-1.99%) |
Dec 05, 2005 | 60.97 | 62.04 | 59.68 | 61.96 | 510,179 | +1.17(+1.92%) |
Dec 02, 2005 | 59.75 | 61.10 | 59.75 | 60.79 | 752,150 | +1.33(+2.24%) |
Dec 01, 2005 | 59.50 | 59.80 | 59.21 | 59.46 | 482,600 | -0.25(-0.42%) |
Nov 30, 2005 | 59.74 | 60.37 | 59.29 | 59.71 | 533,584 | -0.03(-0.05%) |
Nov 29, 2005 | 60.52 | 60.52 | 59.40 | 59.74 | 494,400 | -0.35(-0.58%) |
Nov 28, 2005 | 61.34 | 61.68 | 60.00 | 60.09 | 533,648 | -1.84(-2.97%) |
Nov 25, 2005 | 62.19 | 62.45 | 61.70 | 61.93 | 139,407 | -0.09(-0.15%) |
Nov 23, 2005 | 61.87 | 62.87 | 61.50 | 62.02 | 409,966 | +0.05(+0.08%) |
Nov 22, 2005 | 60.85 | 62.85 | 60.58 | 61.97 | 641,625 | +0.99(+1.62%) |
Nov 21, 2005 | 59.68 | 60.98 | 59.10 | 60.98 | 491,343 | +1.31(+2.20%) |
Nov 18, 2005 | 58.00 | 60.14 | 57.87 | 59.67 | 914,626 | +2.29(+3.99%) |
Nov 17, 2005 | 56.20 | 57.57 | 55.92 | 57.38 | 532,150 | +1.57(+2.81%) |
Nov 16, 2005 | 55.90 | 56.19 | 55.29 | 55.81 | 391,509 | +0.09(+0.16%) |
Nov 15, 2005 | 56.02 | 56.30 | 55.00 | 55.72 | 360,406 | -0.42(-0.75%) |
Nov 14, 2005 | 56.33 | 56.62 | 55.73 | 56.14 | 293,436 | +0.09(+0.16%) |
Nov 11, 2005 | 54.79 | 56.48 | 54.79 | 56.05 | 456,917 | +0.94(+1.71%) |
Nov 10, 2005 | 54.72 | 55.42 | 53.19 | 55.11 | 433,250 | +0.20(+0.36%) |
Nov 09, 2005 | 55.45 | 55.75 | 54.75 | 54.91 | 511,734 | -0.80(-1.44%) |
Nov 08, 2005 | 55.25 | 56.20 | 54.86 | 55.71 | 758,648 | +0.29(+0.52%) |
Nov 07, 2005 | 56.50 | 56.67 | 55.16 | 55.42 | 1,112,263 | -1.51(-2.65%) |
Nov 04, 2005 | 57.72 | 59.78 | 56.69 | 56.93 | 1,337,241 | -0.93(-1.61%) |
Nov 03, 2005 | 56.39 | 58.00 | 56.38 | 57.86 | 931,197 | +1.84(+3.28%) |
Nov 02, 2005 | 54.29 | 56.24 | 53.94 | 56.02 | 1,040,307 | +1.88(+3.47%) |
Nov 01, 2005 | 52.61 | 55.13 | 51.96 | 54.14 | 1,022,520 | +1.32(+2.50%) |
Oct 31, 2005 | 51.68 | 52.98 | 51.41 | 52.82 | 529,736 | +1.45(+2.82%) |
Oct 28, 2005 | 51.23 | 52.50 | 51.09 | 51.37 | 794,455 | +0.37(+0.73%) |
Oct 27, 2005 | 51.17 | 51.61 | 50.17 | 51.00 | 634,816 | -0.25(-0.49%) |
Oct 26, 2005 | 49.73 | 52.17 | 49.70 | 51.25 | 960,354 | +1.21(+2.42%) |
Oct 25, 2005 | 49.50 | 50.74 | 48.25 | 50.04 | 1,035,781 | +1.06(+2.16%) |
Oct 24, 2005 | 46.79 | 48.98 | 46.76 | 48.98 | 521,851 | +2.43(+5.22%) |
Oct 21, 2005 | 46.48 | 47.44 | 46.41 | 46.55 | 395,794 | +0.07(+0.15%) |
Oct 20, 2005 | 46.24 | 46.93 | 46.00 | 46.48 | 249,626 | +0.11(+0.24%) |
Oct 19, 2005 | 46.09 | 46.50 | 44.64 | 46.37 | 427,521 | +0.07(+0.15%) |
Oct 18, 2005 | 46.52 | 46.82 | 46.05 | 46.30 | 229,766 | -0.14(-0.30%) |
Oct 17, 2005 | 46.39 | 47.48 | 46.20 | 46.44 | 222,803 | -0.07(-0.15%) |
Oct 14, 2005 | 45.95 | 46.66 | 45.09 | 46.51 | 748,851 | +1.89(+4.24%) |
Oct 13, 2005 | 43.55 | 44.90 | 43.52 | 44.62 | 553,566 | +0.86(+1.97%) |
Oct 12, 2005 | 44.35 | 45.22 | 43.31 | 43.76 | 589,435 | -0.77(-1.73%) |
Oct 11, 2005 | 45.98 | 46.65 | 44.39 | 44.53 | 808,439 | -1.32(-2.88%) |
Oct 10, 2005 | 45.62 | 46.34 | 45.50 | 45.85 | 379,633 | -0.20(-0.43%) |
Oct 07, 2005 | 46.33 | 46.84 | 45.89 | 46.05 | 317,640 | +0.05(+0.11%) |
Oct 06, 2005 | 47.66 | 48.38 | 45.60 | 46.00 | 473,311 | -1.65(-3.46%) |
Oct 05, 2005 | 49.24 | 49.45 | 47.65 | 47.65 | 305,964 | -1.82(-3.68%) |
Oct 04, 2005 | 49.67 | 50.63 | 49.23 | 49.47 | 300,486 | -0.13(-0.26%) |
Oct 03, 2005 | 49.28 | 49.90 | 49.10 | 49.60 | 361,789 | +0.41(+0.83%) |
Sep 30, 2005 | 47.93 | 49.25 | 47.81 | 49.19 | 246,252 | +1.05(+2.18%) |
Sep 29, 2005 | 47.67 | 48.60 | 47.40 | 48.14 | 199,745 | +0.81(+1.71%) |
Sep 28, 2005 | 47.88 | 48.09 | 46.94 | 47.33 | 210,333 | -0.53(-1.11%) |
Sep 27, 2005 | 46.64 | 48.04 | 46.43 | 47.86 | 459,970 | +1.12(+2.40%) |
Sep 26, 2005 | 46.18 | 46.85 | 45.81 | 46.74 | 306,594 | +0.82(+1.79%) |
Sep 23, 2005 | 45.92 | 47.07 | 45.60 | 45.92 | 565,345 | -0.79(-1.69%) |
Sep 22, 2005 | 46.71 | 47.58 | 46.50 | 46.71 | 358,629 | -0.62(-1.31%) |
Sep 21, 2005 | 48.06 | 48.06 | 47.08 | 47.33 | 256,015 | -0.55(-1.15%) |
Sep 20, 2005 | 49.18 | 49.45 | 47.50 | 47.88 | 726,951 | -1.04(-2.13%) |
Sep 19, 2005 | 49.62 | 50.34 | 48.90 | 48.92 | 295,157 | -1.06(-2.12%) |
Sep 16, 2005 | 50.34 | 50.42 | 49.51 | 49.98 | 814,595 | +0.08(+0.16%) |
Sep 15, 2005 | 50.28 | 50.28 | 49.20 | 49.90 | 306,012 | +0.00(+0.00%) |
Sep 14, 2005 | 50.26 | 50.65 | 49.72 | 49.90 | 285,000 | -0.23(-0.46%) |
Sep 13, 2005 | 49.96 | 50.47 | 49.67 | 50.13 | 305,179 | -0.08(-0.16%) |
Sep 12, 2005 | 49.74 | 50.63 | 49.55 | 50.21 | 416,300 | +0.18(+0.36%) |
Sep 09, 2005 | 50.00 | 50.50 | 49.20 | 50.03 | 464,894 | +0.14(+0.28%) |
Sep 08, 2005 | 50.29 | 50.29 | 49.07 | 49.89 | 633,676 | -0.42(-0.83%) |
Sep 07, 2005 | 48.34 | 50.78 | 48.21 | 50.31 | 1,063,797 | +1.88(+3.88%) |
Sep 06, 2005 | 45.73 | 48.83 | 45.43 | 48.43 | 1,087,836 | +2.54(+5.53%) |
Sep 02, 2005 | 46.73 | 46.73 | 45.80 | 45.89 | 194,650 | -0.72(-1.54%) |
Sep 01, 2005 | 45.60 | 46.76 | 45.55 | 46.61 | 349,481 | +0.81(+1.77%) |
Aug 31, 2005 | 44.82 | 45.98 | 44.80 | 45.80 | 378,120 | +0.82(+1.82%) |
Aug 30, 2005 | 45.56 | 45.68 | 44.85 | 44.98 | 422,941 | -0.68(-1.49%) |
Aug 29, 2005 | 44.85 | 45.84 | 44.85 | 45.66 | 326,952 | +0.60(+1.33%) |
Aug 26, 2005 | 45.33 | 45.39 | 43.47 | 45.06 | 714,298 | -0.18(-0.40%) |
Aug 25, 2005 | 45.84 | 46.20 | 45.16 | 45.24 | 445,725 | -0.77(-1.67%) |
Aug 24, 2005 | 46.76 | 46.76 | 45.67 | 46.01 | 296,423 | -0.59(-1.27%) |
Aug 23, 2005 | 47.17 | 47.17 | 46.29 | 46.60 | 349,232 | -0.32(-0.68%) |
Aug 22, 2005 | 47.20 | 48.09 | 46.86 | 46.92 | 597,119 | -0.19(-0.40%) |
Aug 19, 2005 | 46.30 | 47.19 | 45.94 | 47.11 | 667,885 | +0.92(+1.99%) |
Aug 18, 2005 | 45.73 | 47.05 | 45.16 | 46.19 | 627,873 | +0.45(+0.98%) |
Aug 17, 2005 | 46.31 | 46.34 | 45.72 | 45.74 | 271,398 | -0.34(-0.74%) |
Aug 16, 2005 | 45.88 | 46.45 | 45.15 | 46.08 | 414,183 | +0.07(+0.15%) |
Aug 15, 2005 | 45.02 | 46.19 | 45.00 | 46.01 | 434,046 | +0.90(+2.00%) |
Aug 12, 2005 | 45.77 | 45.88 | 45.05 | 45.11 | 267,886 | -0.86(-1.87%) |
Aug 11, 2005 | 45.65 | 46.01 | 45.00 | 45.97 | 334,654 | +0.53(+1.17%) |
Aug 10, 2005 | 46.39 | 46.68 | 45.01 | 45.44 | 478,365 | -0.74(-1.60%) |
Aug 09, 2005 | 45.77 | 46.98 | 45.73 | 46.18 | 463,211 | +0.32(+0.70%) |
Aug 08, 2005 | 47.65 | 48.40 | 45.56 | 45.86 | 722,694 | -1.44(-3.04%) |
Aug 05, 2005 | 48.40 | 48.70 | 47.23 | 47.30 | 586,582 | -0.98(-2.03%) |
Aug 04, 2005 | 49.88 | 49.88 | 46.15 | 48.28 | 1,275,601 | -1.89(-3.77%) |
Aug 03, 2005 | 50.44 | 50.44 | 49.88 | 50.17 | 295,419 | -0.27(-0.54%) |
Aug 02, 2005 | 50.21 | 51.40 | 49.61 | 50.44 | 335,546 | +0.04(+0.08%) |
Aug 01, 2005 | 49.70 | 50.89 | 48.84 | 50.40 | 265,300 | +0.82(+1.65%) |
Jul 29, 2005 | 49.80 | 50.00 | 48.84 | 49.58 | 306,808 | -0.39(-0.78%) |
Jul 28, 2005 | 49.80 | 50.08 | 49.20 | 49.97 | 287,121 | +0.47(+0.95%) |
Jul 27, 2005 | 49.86 | 50.25 | 49.23 | 49.50 | 540,570 | -0.27(-0.54%) |
Jul 26, 2005 | 51.49 | 51.66 | 49.65 | 49.77 | 728,483 | -1.39(-2.72%) |
Jul 25, 2005 | 49.90 | 51.80 | 49.70 | 51.16 | 759,785 | -0.64(-1.24%) |
Jul 22, 2005 | 52.20 | 52.32 | 50.17 | 51.80 | 829,158 | -0.46(-0.88%) |
Jul 21, 2005 | 49.89 | 52.90 | 49.74 | 52.26 | 1,070,067 | +2.32(+4.65%) |
Jul 20, 2005 | 48.95 | 50.04 | 48.18 | 49.94 | 652,465 | +1.61(+3.33%) |
Jul 19, 2005 | 49.24 | 49.63 | 48.13 | 48.33 | 805,721 | -0.79(-1.61%) |
Jul 18, 2005 | 48.94 | 50.60 | 47.82 | 49.12 | 859,834 | +1.21(+2.53%) |
Jul 15, 2005 | 47.04 | 48.19 | 46.98 | 47.91 | 563,077 | +0.74(+1.57%) |
Jul 14, 2005 | 45.67 | 47.30 | 45.22 | 47.17 | 367,317 | +1.38(+3.01%) |
Jul 13, 2005 | 46.01 | 46.29 | 45.42 | 45.79 | 309,372 | -0.29(-0.63%) |
Jul 12, 2005 | 46.08 | 46.57 | 45.50 | 46.08 | 331,428 | +0.08(+0.17%) |
Jul 11, 2005 | 45.68 | 46.10 | 45.10 | 46.00 | 507,936 | +0.21(+0.46%) |
Jul 08, 2005 | 42.90 | 47.10 | 42.77 | 45.79 | 1,194,184 | +2.89(+6.74%) |
Jul 07, 2005 | 42.38 | 43.11 | 41.67 | 42.90 | 354,296 | +0.21(+0.49%) |
Jul 06, 2005 | 42.86 | 43.11 | 42.29 | 42.69 | 403,487 | -0.12(-0.28%) |
Jul 05, 2005 | 42.27 | 42.88 | 41.20 | 42.81 | 418,800 | +0.70(+1.66%) |
Jul 01, 2005 | 42.14 | 42.52 | 41.68 | 42.11 | 286,500 | +0.05(+0.12%) |
Jun 30, 2005 | 41.93 | 42.65 | 41.93 | 42.06 | 272,457 | +0.14(+0.33%) |
Jun 29, 2005 | 41.67 | 42.39 | 41.67 | 41.92 | 353,966 | +0.30(+0.72%) |
Jun 28, 2005 | 41.89 | 42.04 | 41.09 | 41.62 | 388,958 | -0.02(-0.05%) |
Jun 27, 2005 | 42.37 | 42.37 | 41.49 | 41.64 | 302,687 | -0.60(-1.42%) |
Jun 24, 2005 | 42.51 | 42.66 | 41.66 | 42.24 | 2,107,762 | -0.51(-1.19%) |
Jun 23, 2005 | 43.76 | 43.76 | 42.55 | 42.75 | 418,475 | -0.90(-2.06%) |
Jun 22, 2005 | 43.33 | 44.09 | 43.26 | 43.65 | 342,498 | +0.44(+1.02%) |
Jun 21, 2005 | 42.44 | 43.22 | 42.17 | 43.21 | 515,692 | +0.81(+1.91%) |
Jun 20, 2005 | 42.67 | 43.61 | 41.98 | 42.40 | 385,651 | -0.24(-0.56%) |
Jun 17, 2005 | 42.82 | 42.82 | 41.75 | 42.64 | 517,793 | -0.19(-0.44%) |
Jun 16, 2005 | 39.85 | 43.43 | 39.80 | 42.83 | 1,963,634 | +3.28(+8.29%) |
Jun 15, 2005 | 39.48 | 39.96 | 39.30 | 39.55 | 440,189 | +0.29(+0.74%) |
Jun 14, 2005 | 39.00 | 39.40 | 38.33 | 39.26 | 566,094 | +0.28(+0.72%) |
Jun 13, 2005 | 38.17 | 39.04 | 38.10 | 38.98 | 527,989 | +0.86(+2.26%) |
Jun 10, 2005 | 37.02 | 38.40 | 37.01 | 38.12 | 507,904 | +0.71(+1.90%) |
Jun 09, 2005 | 36.42 | 37.41 | 36.32 | 37.41 | 435,876 | +1.16(+3.20%) |
Jun 08, 2005 | 36.07 | 36.31 | 35.76 | 36.25 | 333,015 | +0.25(+0.69%) |
Jun 07, 2005 | 36.70 | 37.11 | 35.93 | 36.00 | 551,413 | -0.61(-1.67%) |
Jun 06, 2005 | 37.20 | 37.47 | 36.22 | 36.61 | 348,235 | -0.51(-1.37%) |
Jun 03, 2005 | 37.63 | 37.75 | 35.70 | 37.12 | 647,390 | -0.31(-0.83%) |
Jun 02, 2005 | 36.87 | 37.72 | 36.83 | 37.43 | 453,508 | +0.51(+1.38%) |
Jun 01, 2005 | 37.97 | 38.02 | 36.87 | 36.92 | 610,361 | -0.76(-2.02%) |
May 31, 2005 | 38.50 | 38.86 | 37.61 | 37.68 | 515,851 | -0.88(-2.28%) |
May 27, 2005 | 37.46 | 38.67 | 37.22 | 38.56 | 478,305 | +1.31(+3.52%) |
May 26, 2005 | 37.57 | 37.69 | 36.88 | 37.25 | 315,601 | -0.12(-0.32%) |
May 25, 2005 | 38.21 | 38.21 | 36.81 | 37.37 | 346,878 | -0.75(-1.97%) |
May 24, 2005 | 37.20 | 38.68 | 37.20 | 38.12 | 418,700 | +0.81(+2.17%) |
May 23, 2005 | 36.52 | 37.54 | 36.52 | 37.31 | 549,244 | +0.80(+2.19%) |
May 20, 2005 | 36.50 | 36.97 | 35.54 | 36.51 | 312,377 | +0.06(+0.16%) |
May 19, 2005 | 36.97 | 37.00 | 36.21 | 36.45 | 293,620 | -0.53(-1.43%) |
May 18, 2005 | 37.21 | 37.21 | 36.53 | 36.98 | 405,700 | -0.11(-0.30%) |
May 17, 2005 | 37.50 | 37.62 | 36.71 | 37.09 | 296,479 | -0.48(-1.28%) |
May 16, 2005 | 38.20 | 38.50 | 37.50 | 37.57 | 379,100 | -0.47(-1.24%) |
May 13, 2005 | 38.90 | 39.32 | 37.91 | 38.04 | 691,242 | -0.69(-1.78%) |
May 12, 2005 | 38.46 | 39.31 | 38.30 | 38.73 | 467,841 | +0.38(+0.99%) |
May 11, 2005 | 38.01 | 38.58 | 37.63 | 38.35 | 569,409 | +0.34(+0.89%) |
May 10, 2005 | 36.35 | 38.01 | 36.18 | 38.01 | 471,220 | +1.43(+3.91%) |
May 09, 2005 | 36.15 | 36.89 | 36.05 | 36.58 | 357,921 | +0.50(+1.39%) |
May 06, 2005 | 35.91 | 36.44 | 35.91 | 36.08 | 424,524 | +0.05(+0.14%) |
May 05, 2005 | 36.12 | 36.46 | 35.44 | 36.03 | 409,112 | -0.01(-0.03%) |
May 04, 2005 | 34.65 | 36.32 | 34.44 | 36.04 | 856,195 | +1.48(+4.28%) |
May 03, 2005 | 34.05 | 35.12 | 33.95 | 34.56 | 406,352 | +0.54(+1.59%) |
May 02, 2005 | 34.83 | 35.10 | 33.86 | 34.02 | 476,365 | -0.94(-2.69%) |
Apr 29, 2005 | 34.60 | 34.96 | 34.21 | 34.96 | 399,976 | +0.41(+1.19%) |
Apr 28, 2005 | 35.86 | 35.86 | 34.53 | 34.55 | 346,002 | -1.30(-3.63%) |
Apr 27, 2005 | 36.39 | 36.41 | 35.35 | 35.85 | 379,767 | -0.45(-1.24%) |
Apr 26, 2005 | 36.50 | 37.10 | 36.25 | 36.30 | 349,114 | -0.38(-1.04%) |
Apr 25, 2005 | 37.24 | 37.42 | 36.53 | 36.68 | 235,260 | -0.41(-1.11%) |
Apr 22, 2005 | 37.10 | 37.50 | 36.82 | 37.09 | 678,110 | +0.09(+0.24%) |
Apr 21, 2005 | 36.45 | 37.34 | 36.08 | 37.00 | 518,391 | +0.71(+1.96%) |
Apr 20, 2005 | 36.60 | 36.85 | 36.19 | 36.29 | 505,636 | -0.32(-0.87%) |
Apr 19, 2005 | 36.25 | 36.73 | 36.00 | 36.61 | 566,160 | +0.43(+1.19%) |
Apr 18, 2005 | 36.90 | 36.90 | 35.87 | 36.18 | 718,943 | -1.03(-2.77%) |
Apr 15, 2005 | 37.71 | 37.83 | 36.75 | 37.21 | 476,265 | -0.34(-0.91%) |
Apr 14, 2005 | 38.51 | 38.67 | 37.55 | 37.55 | 337,371 | -0.75(-1.96%) |
Apr 13, 2005 | 37.53 | 38.73 | 37.30 | 38.30 | 771,436 | +0.46(+1.22%) |
Apr 12, 2005 | 37.54 | 37.87 | 36.80 | 37.84 | 379,062 | +0.16(+0.42%) |
Apr 11, 2005 | 38.74 | 39.47 | 37.56 | 37.68 | 509,137 | -0.96(-2.48%) |
Apr 08, 2005 | 38.43 | 38.89 | 38.43 | 38.64 | 502,248 | +0.07(+0.18%) |
Apr 07, 2005 | 38.91 | 39.02 | 38.25 | 38.57 | 429,718 | -0.24(-0.62%) |
Apr 06, 2005 | 37.80 | 39.80 | 37.79 | 38.81 | 883,390 | +1.10(+2.92%) |
Apr 05, 2005 | 37.09 | 37.92 | 36.54 | 37.71 | 551,385 | +0.94(+2.56%) |
Apr 04, 2005 | 37.74 | 37.74 | 36.34 | 36.77 | 422,270 | -0.79(-2.10%) |
Apr 01, 2005 | 38.19 | 38.33 | 37.36 | 37.56 | 762,958 | -0.50(-1.31%) |
Mar 31, 2005 | 38.00 | 39.06 | 37.81 | 38.06 | 1,180,409 | -0.08(-0.21%) |
Mar 30, 2005 | 38.84 | 38.90 | 37.87 | 38.14 | 704,803 | -0.69(-1.78%) |
Mar 29, 2005 | 39.91 | 40.34 | 38.65 | 38.83 | 882,242 | -0.95(-2.39%) |
Mar 28, 2005 | 40.12 | 40.38 | 39.40 | 39.78 | 470,295 | -0.38(-0.95%) |
Mar 24, 2005 | 40.81 | 40.90 | 40.15 | 40.16 | 393,265 | -0.65(-1.59%) |
Mar 23, 2005 | 41.11 | 41.25 | 40.50 | 40.81 | 947,207 | -0.45(-1.09%) |
Mar 22, 2005 | 40.79 | 41.48 | 40.75 | 41.26 | 682,986 | +0.33(+0.81%) |
Mar 21, 2005 | 40.94 | 41.16 | 40.70 | 40.93 | 582,290 | +0.06(+0.15%) |
Mar 18, 2005 | 39.10 | 41.00 | 38.97 | 40.87 | 1,078,529 | +1.81(+4.63%) |
Mar 17, 2005 | 38.27 | 39.10 | 37.90 | 39.06 | 479,041 | +0.67(+1.75%) |
Mar 16, 2005 | 38.50 | 39.07 | 37.88 | 38.39 | 871,923 | -0.06(-0.16%) |
Mar 15, 2005 | 37.70 | 38.73 | 37.60 | 38.45 | 1,003,805 | +0.93(+2.48%) |
Mar 14, 2005 | 36.95 | 37.58 | 36.58 | 37.52 | 692,317 | +0.40(+1.08%) |
Mar 11, 2005 | 37.89 | 38.20 | 36.67 | 37.12 | 571,614 | -0.84(-2.21%) |
Mar 10, 2005 | 38.41 | 38.65 | 37.90 | 37.96 | 440,838 | -0.50(-1.30%) |
Mar 09, 2005 | 39.30 | 39.47 | 38.43 | 38.46 | 513,868 | -0.81(-2.06%) |
Mar 08, 2005 | 39.55 | 39.75 | 39.16 | 39.27 | 413,677 | -0.43(-1.08%) |
Mar 07, 2005 | 39.90 | 40.38 | 39.51 | 39.70 | 278,196 | -0.30(-0.75%) |
Mar 04, 2005 | 40.37 | 40.50 | 39.21 | 40.00 | 506,235 | -0.29(-0.72%) |
Mar 03, 2005 | 40.76 | 41.48 | 40.09 | 40.29 | 459,682 | -0.35(-0.86%) |
Mar 02, 2005 | 40.15 | 41.46 | 40.03 | 40.64 | 449,646 | +0.18(+0.44%) |
Mar 01, 2005 | 39.90 | 40.76 | 39.38 | 40.46 | 419,846 | +0.43(+1.07%) |
Feb 28, 2005 | 40.65 | 40.74 | 39.51 | 40.03 | 330,390 | -0.71(-1.74%) |
Feb 25, 2005 | 40.11 | 41.10 | 39.90 | 40.74 | 205,895 | +0.59(+1.47%) |
Feb 24, 2005 | 39.91 | 40.40 | 39.13 | 40.15 | 243,749 | +0.29(+0.73%) |
Feb 23, 2005 | 40.01 | 40.41 | 39.47 | 39.86 | 235,548 | +0.06(+0.15%) |
Feb 22, 2005 | 40.34 | 40.79 | 39.75 | 39.80 | 288,887 | -0.59(-1.46%) |
Feb 18, 2005 | 40.94 | 41.06 | 40.30 | 40.39 | 366,886 | -0.46(-1.13%) |
Feb 17, 2005 | 41.49 | 41.49 | 40.30 | 40.85 | 639,069 | -1.14(-2.71%) |
Feb 16, 2005 | 42.25 | 42.79 | 41.41 | 41.99 | 346,232 | -0.18(-0.43%) |
Feb 15, 2005 | 42.68 | 43.07 | 42.13 | 42.17 | 364,783 | -0.61(-1.43%) |
Feb 14, 2005 | 42.33 | 43.73 | 42.19 | 42.78 | 1,201,604 | +1.41(+3.41%) |
Feb 11, 2005 | 39.00 | 41.98 | 38.50 | 41.37 | 1,352,900 | +1.92(+4.87%) |
Feb 10, 2005 | 41.35 | 41.75 | 38.84 | 39.45 | 1,998,205 | -2.05(-4.94%) |
Feb 09, 2005 | 42.75 | 43.16 | 41.29 | 41.50 | 775,570 | -1.27(-2.97%) |
Feb 08, 2005 | 44.20 | 44.43 | 42.76 | 42.77 | 1,361,936 | -2.40(-5.31%) |
Feb 07, 2005 | 45.15 | 46.00 | 45.06 | 45.17 | 251,447 | -0.03(-0.07%) |
Feb 04, 2005 | 44.03 | 45.27 | 43.92 | 45.20 | 459,903 | +1.29(+2.94%) |
Feb 03, 2005 | 44.61 | 44.61 | 43.06 | 43.91 | 462,056 | -0.64(-1.44%) |
Feb 02, 2005 | 45.09 | 45.09 | 44.14 | 44.55 | 383,401 | -0.23(-0.51%) |
Feb 01, 2005 | 45.55 | 45.69 | 44.72 | 44.78 | 433,075 | -0.97(-2.12%) |
Jan 31, 2005 | 45.98 | 46.20 | 45.40 | 45.75 | 323,279 | +0.15(+0.33%) |
Jan 28, 2005 | 46.29 | 46.36 | 45.44 | 45.60 | 303,780 | -0.49(-1.06%) |
Jan 27, 2005 | 46.38 | 46.52 | 45.87 | 46.09 | 279,658 | -0.32(-0.69%) |
Jan 26, 2005 | 45.36 | 46.57 | 45.20 | 46.41 | 418,379 | +1.10(+2.43%) |
Jan 25, 2005 | 44.13 | 45.73 | 44.13 | 45.31 | 578,367 | +1.27(+2.88%) |
Jan 24, 2005 | 44.93 | 44.93 | 43.92 | 44.04 | 418,959 | -0.59(-1.32%) |
Jan 21, 2005 | 44.70 | 45.10 | 44.57 | 44.63 | 569,394 | -0.07(-0.16%) |
Jan 20, 2005 | 44.72 | 44.94 | 44.46 | 44.70 | 323,854 | -0.20(-0.45%) |
Jan 19, 2005 | 45.84 | 45.84 | 44.76 | 44.90 | 369,616 | -0.75(-1.64%) |
Jan 18, 2005 | 45.00 | 45.73 | 44.30 | 45.65 | 507,218 | +0.56(+1.24%) |
Jan 14, 2005 | 44.60 | 45.09 | 44.25 | 45.09 | 223,790 | +0.69(+1.55%) |
Jan 13, 2005 | 45.29 | 45.41 | 44.40 | 44.40 | 335,033 | -0.78(-1.73%) |
Jan 12, 2005 | 46.03 | 46.30 | 45.12 | 45.18 | 626,581 | -1.25(-2.69%) |
Jan 11, 2005 | 47.15 | 47.38 | 45.68 | 46.43 | 603,143 | -0.63(-1.34%) |
Jan 10, 2005 | 46.89 | 47.60 | 46.67 | 47.06 | 300,899 | +0.34(+0.73%) |
Jan 07, 2005 | 47.31 | 47.45 | 46.36 | 46.72 | 281,800 | -0.47(-1.00%) |
Jan 06, 2005 | 47.42 | 47.45 | 46.86 | 47.19 | 370,578 | -0.04(-0.08%) |
Jan 05, 2005 | 48.17 | 48.17 | 47.00 | 47.23 | 352,955 | -0.89(-1.85%) |
Jan 04, 2005 | 49.09 | 49.13 | 47.44 | 48.12 | 427,798 | -0.90(-1.84%) |