Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.73 | 39.73 | 39.50 | 39.58 | 27,390 | -0.15(-0.39%) |
Jan 30, 2006 | 39.99 | 40.01 | 39.73 | 39.73 | 28,611 | -0.28(-0.70%) |
Jan 27, 2006 | 39.64 | 40.04 | 39.53 | 40.02 | 66,849 | +0.39(+0.99%) |
Jan 26, 2006 | 39.60 | 39.69 | 39.49 | 39.62 | 50,849 | +0.19(+0.49%) |
Jan 25, 2006 | 39.57 | 39.57 | 39.34 | 39.43 | 56,680 | -0.06(-0.15%) |
Jan 24, 2006 | 39.42 | 39.55 | 39.26 | 39.49 | 81,630 | +0.24(+0.62%) |
Jan 23, 2006 | 39.17 | 39.42 | 39.17 | 39.25 | 443,541 | +0.02(+0.06%) |
Jan 20, 2006 | 39.68 | 39.68 | 39.12 | 39.23 | 3,931,127 | -0.55(-1.37%) |
Jan 19, 2006 | 39.75 | 39.85 | 39.59 | 39.77 | 178,582 | +0.02(+0.06%) |
Jan 18, 2006 | 39.62 | 39.91 | 39.57 | 39.75 | 90,444 | +0.00(+0.00%) |
Jan 17, 2006 | 39.88 | 39.88 | 39.66 | 39.75 | 66,036 | -0.31(-0.77%) |
Jan 13, 2006 | 40.08 | 40.16 | 39.97 | 40.06 | 55,866 | +0.04(+0.11%) |
Jan 12, 2006 | 40.21 | 40.23 | 39.97 | 40.02 | 45,018 | -0.30(-0.75%) |
Jan 11, 2006 | 40.28 | 40.37 | 40.18 | 40.32 | 54,374 | +0.07(+0.16%) |
Jan 10, 2006 | 40.18 | 40.30 | 40.15 | 40.25 | 47,730 | -0.01(-0.04%) |
Jan 09, 2006 | 40.02 | 40.38 | 39.96 | 40.27 | 64,680 | +0.32(+0.81%) |
Jan 06, 2006 | 39.82 | 40.02 | 39.72 | 39.94 | 111,732 | +0.18(+0.45%) |
Jan 05, 2006 | 39.75 | 39.91 | 39.73 | 39.76 | 94,105 | -0.06(-0.15%) |
Jan 04, 2006 | 39.62 | 39.82 | 39.62 | 39.82 | 45,289 | +0.26(+0.65%) |
Jan 03, 2006 | 39.31 | 39.62 | 39.11 | 39.57 | 709,721 | +0.29(+0.73%) |
Dec 30, 2005 | 39.47 | 39.47 | 39.28 | 39.28 | 83,799 | -0.19(-0.49%) |
Dec 29, 2005 | 39.53 | 39.64 | 39.45 | 39.47 | 70,104 | -0.09(-0.22%) |
Dec 28, 2005 | 39.51 | 39.66 | 39.51 | 39.56 | 31,458 | +0.04(+0.09%) |
Dec 27, 2005 | 39.78 | 39.84 | 39.48 | 39.52 | 101,020 | -0.21(-0.54%) |
Dec 23, 2005 | 39.82 | 39.82 | 39.70 | 39.73 | 38,509 | +0.02(+0.06%) |
Dec 22, 2005 | 39.75 | 39.75 | 39.59 | 39.71 | 96,681 | -0.10(-0.26%) |
Dec 21, 2005 | 39.81 | 39.96 | 39.72 | 39.82 | 65,765 | +0.15(+0.39%) |
Dec 20, 2005 | 39.84 | 39.87 | 39.63 | 39.66 | 32,001 | -0.20(-0.50%) |
Dec 19, 2005 | 39.91 | 40.07 | 39.81 | 39.86 | 32,543 | -0.16(-0.41%) |
Dec 16, 2005 | 40.27 | 40.32 | 40.02 | 40.02 | 85,969 | +0.01(+0.02%) |
Dec 15, 2005 | 39.94 | 40.12 | 39.93 | 40.02 | 82,308 | +0.04(+0.11%) |
Dec 14, 2005 | 39.76 | 40.13 | 39.76 | 39.97 | 47,459 | +0.30(+0.75%) |
Dec 13, 2005 | 39.40 | 39.76 | 39.40 | 39.68 | 41,493 | +0.39(+0.99%) |
Dec 12, 2005 | 39.37 | 39.45 | 39.19 | 39.29 | 70,917 | +0.04(+0.09%) |
Dec 09, 2005 | 39.17 | 39.34 | 39.15 | 39.25 | 86,240 | +0.08(+0.21%) |
Dec 08, 2005 | 39.21 | 39.45 | 39.09 | 39.17 | 26,306 | -0.02(-0.06%) |
Dec 07, 2005 | 39.50 | 39.50 | 39.09 | 39.19 | 26,306 | -0.24(-0.62%) |
Dec 06, 2005 | 39.57 | 39.66 | 39.43 | 39.43 | 160,277 | -0.03(-0.07%) |
Dec 05, 2005 | 39.57 | 39.57 | 39.38 | 39.46 | 57,764 | -0.16(-0.41%) |
Dec 02, 2005 | 39.51 | 39.70 | 39.51 | 39.62 | 86,782 | -0.01(-0.04%) |
Dec 01, 2005 | 39.34 | 39.71 | 39.31 | 39.64 | 219,940 | +0.30(+0.77%) |
Nov 30, 2005 | 39.58 | 39.72 | 39.29 | 39.34 | 238,246 | -0.22(-0.56%) |
Nov 29, 2005 | 39.55 | 39.74 | 39.51 | 39.56 | 139,259 | +0.13(+0.34%) |
Nov 28, 2005 | 39.53 | 39.64 | 39.38 | 39.43 | 255,467 | -0.24(-0.61%) |
Nov 25, 2005 | 39.38 | 39.77 | 39.38 | 39.67 | 189,837 | +0.13(+0.34%) |
Nov 23, 2005 | 39.12 | 39.67 | 39.11 | 39.54 | 255,331 | +0.09(+0.22%) |
Nov 22, 2005 | 39.14 | 39.54 | 39.14 | 39.45 | 90,986 | +0.15(+0.39%) |
Nov 21, 2005 | 39.09 | 39.34 | 39.09 | 39.29 | 49,222 | +0.20(+0.51%) |
Nov 18, 2005 | 38.96 | 39.17 | 38.86 | 39.09 | 85,969 | +0.09(+0.23%) |
Nov 17, 2005 | 38.81 | 39.00 | 38.81 | 39.00 | 28,882 | +0.21(+0.55%) |
Nov 16, 2005 | 38.72 | 38.86 | 38.65 | 38.79 | 40,137 | -0.02(-0.06%) |
Nov 15, 2005 | 39.09 | 39.15 | 38.78 | 38.81 | 26,441 | -0.19(-0.49%) |
Nov 14, 2005 | 39.09 | 39.23 | 38.98 | 39.00 | 117,970 | -0.15(-0.38%) |
Nov 11, 2005 | 39.09 | 39.16 | 39.00 | 39.15 | 44,476 | +0.12(+0.30%) |
Nov 10, 2005 | 38.73 | 39.16 | 38.65 | 39.03 | 65,222 | +0.32(+0.84%) |
Nov 09, 2005 | 38.72 | 38.84 | 38.66 | 38.71 | 41,493 | -0.04(-0.11%) |
Nov 08, 2005 | 38.75 | 38.81 | 38.66 | 38.75 | 90,986 | -0.23(-0.59%) |
Nov 07, 2005 | 39.01 | 39.05 | 38.84 | 38.98 | 37,831 | +0.08(+0.21%) |
Nov 04, 2005 | 39.07 | 39.08 | 38.75 | 38.90 | 101,969 | -0.04(-0.11%) |
Nov 03, 2005 | 63.30 | 39.26 | 38.83 | 38.95 | 92,884 | -0.01(-0.02%) |
Nov 02, 2005 | 38.57 | 38.97 | 38.57 | 38.95 | 92,749 | +0.37(+0.96%) |
Nov 01, 2005 | 38.82 | 38.82 | 38.52 | 38.58 | 54,646 | -0.18(-0.48%) |
Oct 31, 2005 | 38.61 | 38.86 | 38.61 | 38.77 | 26,577 | +0.21(+0.55%) |
Oct 28, 2005 | 38.27 | 38.58 | 38.11 | 38.56 | 46,510 | +0.70(+1.85%) |
Oct 27, 2005 | 38.05 | 38.11 | 37.85 | 37.85 | 58,849 | -0.44(-1.14%) |
Oct 26, 2005 | 38.42 | 38.72 | 38.28 | 38.29 | 79,189 | -0.31(-0.80%) |
Oct 25, 2005 | 38.61 | 38.67 | 38.27 | 38.60 | 29,018 | -0.10(-0.27%) |
Oct 24, 2005 | 38.35 | 38.70 | 38.31 | 38.70 | 26,034 | +0.46(+1.20%) |
Oct 21, 2005 | 38.33 | 38.50 | 38.09 | 38.25 | 46,645 | -0.06(-0.15%) |
Oct 20, 2005 | 38.68 | 38.73 | 38.23 | 38.30 | 71,324 | -0.28(-0.73%) |
Oct 19, 2005 | 38.00 | 38.58 | 37.96 | 38.58 | 44,883 | +0.27(+0.69%) |
Oct 18, 2005 | 38.52 | 38.52 | 38.25 | 38.32 | 30,373 | -0.30(-0.76%) |
Oct 17, 2005 | 38.17 | 38.67 | 38.17 | 38.61 | 111,054 | +0.44(+1.16%) |
Oct 14, 2005 | 37.95 | 38.25 | 37.83 | 38.17 | 36,475 | +0.26(+0.68%) |
Oct 13, 2005 | 37.79 | 38.02 | 37.72 | 37.91 | 41,357 | -0.06(-0.16%) |
Oct 12, 2005 | 38.27 | 38.27 | 37.89 | 37.97 | 36,475 | -0.17(-0.44%) |
Oct 11, 2005 | 38.13 | 38.40 | 38.05 | 38.14 | 36,882 | -0.04(-0.10%) |
Oct 10, 2005 | 38.55 | 38.56 | 38.13 | 38.18 | 42,577 | -0.38(-0.99%) |
Oct 07, 2005 | 38.61 | 38.75 | 38.46 | 38.56 | 49,493 | -0.13(-0.32%) |
Oct 06, 2005 | 38.91 | 39.00 | 38.38 | 38.69 | 55,595 | -0.22(-0.57%) |
Oct 05, 2005 | 39.34 | 39.34 | 38.90 | 38.91 | 58,985 | -0.44(-1.12%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.35 | 39.35 | 22,644 | -0.39(-0.98%) |
Oct 03, 2005 | 39.85 | 39.90 | 39.67 | 39.74 | 56,544 | +0.07(+0.19%) |
Sep 30, 2005 | 39.42 | 39.68 | 39.31 | 39.67 | 75,663 | +0.11(+0.28%) |
Sep 29, 2005 | 39.16 | 39.56 | 39.00 | 39.56 | 84,477 | +0.47(+1.21%) |
Sep 28, 2005 | 39.16 | 39.26 | 38.96 | 39.09 | 35,526 | -0.02(-0.06%) |
Sep 27, 2005 | 38.94 | 39.22 | 38.82 | 39.11 | 37,967 | +0.28(+0.72%) |
Sep 26, 2005 | 39.00 | 39.14 | 38.71 | 38.83 | 113,495 | -0.02(-0.06%) |
Sep 23, 2005 | 38.85 | 38.99 | 38.61 | 38.85 | 69,561 | +0.03(+0.08%) |
Sep 22, 2005 | 38.50 | 38.94 | 38.50 | 38.82 | 75,257 | +0.11(+0.29%) |
Sep 21, 2005 | 38.79 | 38.95 | 38.67 | 38.71 | 83,664 | -0.52(-1.32%) |
Sep 20, 2005 | 39.51 | 39.62 | 39.12 | 39.23 | 39,730 | -0.38(-0.97%) |
Sep 19, 2005 | 39.75 | 39.90 | 39.45 | 39.61 | 40,408 | -0.26(-0.65%) |
Sep 16, 2005 | 39.97 | 40.02 | 39.71 | 39.87 | 44,611 | +0.07(+0.17%) |
Sep 15, 2005 | 39.82 | 39.83 | 39.66 | 39.80 | 49,764 | +0.10(+0.24%) |
Sep 14, 2005 | 39.86 | 39.91 | 39.59 | 39.71 | 22,238 | -0.15(-0.39%) |
Sep 13, 2005 | 39.96 | 40.09 | 39.81 | 39.86 | 43,662 | -0.26(-0.64%) |
Sep 12, 2005 | 40.12 | 40.24 | 40.07 | 40.12 | 23,187 | +0.03(+0.07%) |
Sep 09, 2005 | 39.89 | 40.18 | 39.85 | 40.09 | 33,899 | +0.30(+0.76%) |
Sep 08, 2005 | 39.68 | 39.93 | 39.65 | 39.79 | 93,155 | -0.28(-0.70%) |
Sep 07, 2005 | 39.97 | 40.07 | 39.76 | 40.07 | 63,188 | +0.07(+0.17%) |
Sep 06, 2005 | 39.66 | 40.00 | 39.66 | 40.00 | 52,612 | +0.51(+1.29%) |
Sep 02, 2005 | 39.61 | 39.78 | 39.43 | 39.49 | 52,340 | -0.07(-0.17%) |
Sep 01, 2005 | 39.64 | 39.81 | 39.45 | 39.56 | 62,510 | -0.12(-0.30%) |
Aug 31, 2005 | 39.36 | 39.68 | 39.28 | 39.68 | 42,984 | +0.41(+1.05%) |
Aug 30, 2005 | 39.06 | 39.41 | 39.06 | 39.26 | 42,171 | -0.23(-0.58%) |
Aug 29, 2005 | 39.05 | 39.53 | 39.04 | 39.49 | 57,493 | +0.26(+0.66%) |
Aug 26, 2005 | 39.40 | 39.43 | 39.20 | 39.23 | 142,378 | -0.16(-0.41%) |
Aug 25, 2005 | 39.38 | 39.52 | 39.32 | 39.40 | 98,579 | +0.17(+0.43%) |
Aug 24, 2005 | 39.51 | 39.73 | 39.23 | 39.23 | 214,787 | -0.32(-0.82%) |
Aug 23, 2005 | 39.65 | 39.67 | 39.46 | 39.55 | 60,883 | -0.15(-0.39%) |
Aug 22, 2005 | 39.71 | 39.85 | 39.46 | 39.71 | 72,138 | +0.16(+0.41%) |
Aug 19, 2005 | 39.68 | 39.70 | 39.51 | 39.54 | 61,154 | +0.00(+0.00%) |
Aug 18, 2005 | 39.09 | 39.65 | 39.09 | 39.54 | 91,935 | +0.44(+1.11%) |
Aug 17, 2005 | 39.18 | 39.24 | 39.04 | 39.11 | 94,647 | -0.01(-0.04%) |
Aug 16, 2005 | 39.48 | 39.50 | 39.12 | 39.12 | 32,272 | -0.41(-1.03%) |
Aug 15, 2005 | 39.34 | 39.59 | 39.25 | 39.53 | 34,713 | +0.23(+0.58%) |
Aug 12, 2005 | 39.37 | 39.43 | 39.15 | 39.30 | 29,018 | -0.16(-0.41%) |
Aug 11, 2005 | 39.38 | 39.52 | 39.20 | 39.46 | 55,324 | +0.13(+0.32%) |
Aug 10, 2005 | 39.57 | 39.72 | 39.22 | 39.34 | 37,153 | -0.01(-0.04%) |
Aug 09, 2005 | 39.42 | 39.47 | 39.29 | 39.35 | 38,238 | +0.12(+0.30%) |
Aug 08, 2005 | 39.38 | 39.49 | 39.17 | 39.23 | 29,018 | -0.21(-0.52%) |
Aug 05, 2005 | 39.71 | 39.71 | 39.32 | 39.44 | 28,204 | -0.38(-0.96%) |
Aug 04, 2005 | 40.01 | 40.01 | 39.76 | 39.82 | 38,645 | -0.24(-0.61%) |
Aug 03, 2005 | 40.00 | 40.11 | 39.91 | 40.07 | 48,679 | -0.04(-0.11%) |
Aug 02, 2005 | 39.95 | 40.15 | 39.91 | 40.11 | 25,492 | +0.18(+0.46%) |
Aug 01, 2005 | 40.04 | 40.18 | 39.84 | 39.93 | 35,526 | -0.10(-0.26%) |
Jul 29, 2005 | 40.34 | 40.36 | 40.03 | 40.03 | 39,730 | -0.24(-0.60%) |
Jul 28, 2005 | 39.98 | 40.38 | 39.96 | 40.27 | 37,967 | +0.35(+0.89%) |
Jul 27, 2005 | 39.97 | 39.98 | 39.77 | 39.92 | 59,798 | +0.09(+0.22%) |
Jul 26, 2005 | 39.93 | 40.04 | 39.78 | 39.83 | 60,341 | -0.04(-0.09%) |
Jul 25, 2005 | 40.12 | 40.14 | 39.76 | 39.87 | 21,560 | -0.16(-0.41%) |
Jul 22, 2005 | 39.75 | 40.07 | 39.75 | 40.03 | 31,458 | +0.18(+0.46%) |
Jul 21, 2005 | 39.90 | 40.11 | 39.79 | 39.85 | 40,679 | -0.18(-0.44%) |
Jul 20, 2005 | 39.85 | 40.10 | 39.65 | 40.02 | 79,053 | +0.02(+0.06%) |
Jul 19, 2005 | 39.97 | 40.00 | 39.73 | 40.00 | 57,629 | +0.17(+0.43%) |
Jul 18, 2005 | 39.97 | 39.97 | 39.82 | 39.83 | 32,136 | -0.10(-0.24%) |
Jul 15, 2005 | 39.68 | 39.96 | 39.68 | 39.93 | 42,849 | +0.01(+0.02%) |
Jul 14, 2005 | 39.82 | 40.04 | 39.75 | 39.92 | 43,662 | +0.25(+0.63%) |
Jul 13, 2005 | 39.45 | 39.71 | 39.45 | 39.67 | 27,662 | +0.24(+0.60%) |
Jul 12, 2005 | 39.57 | 39.60 | 39.40 | 39.43 | 46,238 | +0.08(+0.21%) |
Jul 11, 2005 | 39.31 | 39.45 | 39.18 | 39.35 | 62,103 | +0.32(+0.81%) |
Jul 08, 2005 | 38.64 | 39.13 | 38.51 | 39.03 | 44,069 | +0.53(+1.38%) |
Jul 07, 2005 | 38.09 | 38.61 | 38.09 | 38.50 | 49,764 | -0.07(-0.17%) |
Jul 06, 2005 | 38.75 | 38.86 | 38.51 | 38.57 | 28,340 | -0.32(-0.83%) |
Jul 05, 2005 | 38.64 | 38.92 | 38.47 | 38.89 | 105,359 | +0.24(+0.63%) |
Jul 01, 2005 | 38.75 | 38.87 | 38.62 | 38.65 | 149,700 | +0.03(+0.08%) |
Jun 30, 2005 | 38.83 | 38.98 | 38.62 | 38.62 | 47,594 | -0.33(-0.85%) |
Jun 29, 2005 | 39.09 | 39.09 | 38.81 | 38.95 | 59,256 | -0.05(-0.13%) |
Jun 28, 2005 | 38.64 | 39.01 | 38.62 | 39.00 | 97,901 | +0.49(+1.28%) |
Jun 27, 2005 | 38.61 | 38.61 | 38.40 | 38.51 | 59,798 | -0.06(-0.15%) |
Jun 24, 2005 | 38.94 | 39.00 | 38.57 | 38.57 | 63,459 | -0.52(-1.34%) |
Jun 23, 2005 | 39.60 | 39.60 | 39.03 | 39.09 | 42,035 | -0.46(-1.15%) |
Jun 22, 2005 | 39.60 | 39.66 | 39.40 | 39.55 | 36,340 | -0.10(-0.24%) |
Jun 21, 2005 | 39.68 | 39.68 | 39.45 | 39.65 | 28,204 | +0.04(+0.09%) |
Jun 20, 2005 | 39.64 | 39.69 | 39.46 | 39.61 | 132,886 | -0.27(-0.67%) |
Jun 17, 2005 | 39.86 | 40.00 | 39.77 | 39.88 | 38,374 | +0.26(+0.65%) |
Jun 16, 2005 | 39.62 | 39.68 | 39.53 | 39.62 | 82,714 | +0.09(+0.22%) |
Jun 15, 2005 | 39.64 | 39.64 | 39.35 | 39.53 | 35,662 | +0.02(+0.06%) |
Jun 14, 2005 | 39.41 | 39.65 | 39.40 | 39.51 | 30,238 | +0.04(+0.09%) |
Jun 13, 2005 | 39.34 | 39.61 | 39.24 | 39.47 | 25,899 | +0.05(+0.13%) |
Jun 10, 2005 | 39.34 | 39.51 | 39.24 | 39.42 | 51,120 | +0.04(+0.11%) |
Jun 09, 2005 | 39.42 | 39.48 | 39.20 | 39.37 | 44,883 | -0.08(-0.21%) |
Jun 08, 2005 | 39.68 | 39.68 | 39.32 | 39.45 | 65,765 | -0.05(-0.13%) |
Jun 07, 2005 | 39.42 | 39.65 | 39.27 | 39.51 | 49,900 | +0.22(+0.56%) |
Jun 06, 2005 | 39.23 | 39.29 | 39.04 | 39.29 | 40,001 | -0.01(-0.04%) |
Jun 03, 2005 | 39.57 | 39.57 | 39.15 | 39.30 | 40,137 | -0.28(-0.71%) |
Jun 02, 2005 | 39.42 | 39.58 | 39.28 | 39.58 | 36,882 | +0.10(+0.24%) |
Jun 01, 2005 | 39.09 | 39.57 | 39.09 | 39.48 | 121,767 | +0.24(+0.60%) |
May 31, 2005 | 39.27 | 39.33 | 39.16 | 39.25 | 37,696 | -0.12(-0.30%) |
May 27, 2005 | 39.31 | 39.45 | 39.29 | 39.37 | 24,678 | +0.43(+1.10%) |
May 26, 2005 | 39.44 | 39.49 | 38.94 | 38.94 | 52,883 | -0.32(-0.83%) |
May 25, 2005 | 39.45 | 39.45 | 39.13 | 39.26 | 42,713 | -0.21(-0.54%) |
May 24, 2005 | 39.38 | 39.52 | 39.31 | 39.48 | 53,968 | -0.07(-0.17%) |
May 23, 2005 | 39.60 | 39.71 | 39.47 | 39.54 | 63,188 | -0.01(-0.02%) |
May 20, 2005 | 39.34 | 39.56 | 39.34 | 39.55 | 37,560 | +0.10(+0.26%) |
May 19, 2005 | 39.31 | 39.51 | 39.20 | 39.45 | 43,933 | +0.22(+0.56%) |
May 18, 2005 | 38.86 | 39.33 | 38.86 | 39.23 | 41,357 | +0.48(+1.24%) |
May 17, 2005 | 38.50 | 38.75 | 38.35 | 38.75 | 25,763 | +0.32(+0.84%) |
May 16, 2005 | 38.24 | 38.53 | 38.10 | 38.42 | 128,547 | +0.42(+1.11%) |
May 13, 2005 | 38.24 | 38.39 | 37.87 | 38.00 | 58,171 | -0.29(-0.77%) |
May 12, 2005 | 38.57 | 38.70 | 38.30 | 38.30 | 48,679 | -0.32(-0.84%) |
May 11, 2005 | 38.35 | 38.62 | 38.25 | 38.62 | 29,289 | +0.24(+0.63%) |
May 10, 2005 | 38.57 | 38.61 | 38.25 | 38.38 | 34,713 | -0.23(-0.59%) |
May 09, 2005 | 38.57 | 38.68 | 38.39 | 38.61 | 37,560 | +0.10(+0.27%) |
May 06, 2005 | 38.72 | 38.72 | 38.44 | 38.50 | 83,121 | -0.07(-0.17%) |
May 05, 2005 | 38.68 | 38.75 | 38.30 | 38.57 | 100,478 | -0.10(-0.27%) |
May 04, 2005 | 38.27 | 38.70 | 38.27 | 38.67 | 120,953 | +0.40(+1.04%) |
May 03, 2005 | 38.16 | 38.41 | 38.05 | 38.27 | 32,950 | +0.16(+0.43%) |
May 02, 2005 | 37.98 | 38.11 | 37.91 | 38.11 | 66,578 | +0.24(+0.62%) |
Apr 29, 2005 | 37.91 | 37.91 | 37.39 | 37.88 | 108,478 | +0.11(+0.29%) |
Apr 28, 2005 | 37.83 | 38.05 | 37.69 | 37.77 | 73,223 | -0.25(-0.66%) |
Apr 27, 2005 | 37.87 | 38.08 | 37.51 | 38.02 | 101,834 | +0.04(+0.10%) |
Apr 26, 2005 | 38.20 | 38.27 | 37.98 | 37.98 | 122,580 | -0.27(-0.71%) |
Apr 25, 2005 | 37.94 | 38.25 | 37.92 | 38.25 | 47,188 | +0.35(+0.93%) |
Apr 22, 2005 | 38.13 | 38.13 | 37.61 | 37.90 | 40,679 | -0.31(-0.81%) |
Apr 21, 2005 | 37.80 | 38.21 | 37.71 | 38.21 | 106,173 | +0.83(+2.23%) |
Apr 20, 2005 | 37.91 | 38.13 | 37.38 | 37.38 | 115,936 | -0.69(-1.80%) |
Apr 19, 2005 | 37.98 | 38.06 | 37.80 | 38.06 | 115,936 | +0.32(+0.84%) |
Apr 18, 2005 | 37.87 | 37.88 | 37.59 | 37.74 | 127,055 | -0.14(-0.37%) |
Apr 15, 2005 | 38.27 | 38.47 | 37.77 | 37.88 | 62,781 | -0.48(-1.25%) |
Apr 14, 2005 | 38.75 | 38.75 | 38.36 | 38.36 | 113,360 | -0.30(-0.78%) |
Apr 13, 2005 | 39.01 | 39.01 | 38.58 | 38.67 | 170,311 | -0.49(-1.24%) |
Apr 12, 2005 | 38.72 | 39.17 | 38.53 | 39.15 | 55,459 | +0.38(+0.97%) |
Apr 11, 2005 | 38.90 | 39.01 | 38.75 | 38.78 | 66,443 | -0.13(-0.32%) |
Apr 08, 2005 | 39.09 | 39.09 | 38.80 | 38.90 | 77,562 | -0.04(-0.09%) |
Apr 07, 2005 | 38.79 | 39.03 | 38.69 | 38.94 | 57,222 | +0.23(+0.59%) |
Apr 06, 2005 | 38.94 | 38.94 | 38.61 | 38.71 | 44,883 | -0.10(-0.25%) |
Apr 05, 2005 | 38.72 | 38.86 | 38.62 | 38.81 | 39,323 | +0.23(+0.59%) |
Apr 04, 2005 | 38.50 | 38.71 | 38.36 | 38.58 | 27,662 | +0.17(+0.44%) |
Apr 01, 2005 | 38.90 | 38.97 | 38.34 | 38.41 | 484,899 | -0.27(-0.71%) |
Mar 31, 2005 | 38.86 | 38.86 | 38.61 | 38.68 | 48,272 | -0.10(-0.27%) |
Mar 30, 2005 | 38.27 | 38.78 | 38.27 | 38.78 | 43,798 | +0.62(+1.62%) |
Mar 29, 2005 | 38.39 | 38.56 | 38.13 | 38.16 | 18,712 | -0.32(-0.84%) |
Mar 28, 2005 | 38.35 | 38.57 | 38.33 | 38.49 | 40,543 | +0.15(+0.38%) |
Mar 24, 2005 | 38.35 | 38.55 | 38.34 | 38.34 | 45,967 | -0.10(-0.25%) |
Mar 23, 2005 | 38.31 | 38.58 | 38.27 | 38.44 | 45,696 | +0.00(+0.00%) |
Mar 22, 2005 | 38.61 | 38.83 | 38.35 | 38.44 | 54,374 | -0.38(-0.99%) |
Mar 21, 2005 | 38.83 | 38.86 | 38.61 | 38.82 | 38,916 | -0.08(-0.21%) |
Mar 18, 2005 | 38.94 | 39.12 | 38.73 | 38.90 | 29,424 | -0.07(-0.19%) |
Mar 17, 2005 | 38.98 | 39.15 | 38.86 | 38.98 | 37,153 | -0.11(-0.28%) |
Mar 16, 2005 | 39.27 | 39.35 | 38.98 | 39.09 | 42,713 | -0.40(-1.01%) |
Mar 15, 2005 | 39.79 | 39.79 | 39.48 | 39.48 | 25,085 | -0.18(-0.45%) |
Mar 14, 2005 | 39.49 | 39.66 | 39.45 | 39.66 | 40,543 | +0.20(+0.50%) |
Mar 11, 2005 | 39.57 | 39.78 | 39.40 | 39.46 | 40,815 | -0.07(-0.19%) |
Mar 10, 2005 | 39.68 | 39.82 | 39.48 | 39.54 | 31,051 | +0.01(+0.04%) |
Mar 09, 2005 | 39.75 | 39.90 | 39.40 | 39.52 | 68,612 | -0.32(-0.80%) |
Mar 08, 2005 | 40.12 | 40.15 | 39.82 | 39.84 | 80,274 | -0.28(-0.70%) |
Mar 07, 2005 | 40.19 | 40.24 | 40.07 | 40.12 | 54,646 | -0.07(-0.17%) |
Mar 04, 2005 | 40.16 | 40.24 | 40.06 | 40.18 | 623,751 | +0.19(+0.48%) |
Mar 03, 2005 | 39.90 | 40.08 | 39.76 | 39.99 | 31,729 | +0.10(+0.24%) |
Mar 02, 2005 | 40.01 | 40.10 | 39.75 | 39.90 | 28,068 | -0.21(-0.51%) |
Mar 01, 2005 | 39.90 | 40.12 | 39.84 | 40.10 | 199,193 | +0.32(+0.80%) |
Feb 28, 2005 | 39.97 | 39.98 | 39.64 | 39.79 | 65,087 | -0.23(-0.57%) |
Feb 25, 2005 | 39.71 | 40.03 | 39.57 | 40.02 | 51,256 | +0.30(+0.74%) |
Feb 24, 2005 | 39.38 | 39.72 | 39.22 | 39.72 | 34,170 | +0.30(+0.75%) |
Feb 23, 2005 | 39.16 | 39.44 | 39.08 | 39.43 | 82,850 | +0.38(+0.96%) |
Feb 22, 2005 | 39.57 | 39.68 | 39.05 | 39.05 | 47,594 | -0.69(-1.74%) |
Feb 18, 2005 | 39.90 | 39.90 | 39.68 | 39.74 | 59,934 | -0.15(-0.39%) |
Feb 17, 2005 | 40.12 | 40.12 | 39.82 | 39.90 | 85,291 | -0.14(-0.35%) |
Feb 16, 2005 | 39.97 | 40.18 | 39.34 | 40.04 | 51,120 | -0.06(-0.15%) |
Feb 15, 2005 | 40.08 | 40.13 | 39.91 | 40.10 | 55,188 | +0.07(+0.17%) |
Feb 14, 2005 | 40.01 | 40.06 | 39.89 | 40.03 | 48,272 | +0.13(+0.33%) |
Feb 11, 2005 | 39.82 | 40.04 | 39.59 | 39.90 | 87,460 | +0.05(+0.13%) |
Feb 10, 2005 | 39.68 | 39.88 | 39.59 | 39.85 | 44,205 | +0.18(+0.45%) |
Feb 09, 2005 | 40.19 | 40.19 | 39.67 | 39.67 | 45,560 | -0.49(-1.23%) |
Feb 08, 2005 | 40.27 | 40.27 | 40.00 | 40.16 | 46,645 | -0.01(-0.04%) |
Feb 07, 2005 | 40.34 | 40.38 | 40.07 | 40.18 | 114,038 | -0.07(-0.16%) |
Feb 04, 2005 | 39.82 | 40.24 | 39.77 | 40.24 | 79,324 | +0.46(+1.15%) |
Feb 03, 2005 | 39.82 | 39.84 | 39.63 | 39.79 | 145,496 | -0.09(-0.22%) |
Feb 02, 2005 | 39.71 | 39.88 | 39.59 | 39.88 | 135,462 | +0.27(+0.67%) |