Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 47.07 | 47.47 | 46.97 | 47.16 | 1,943,555 | +0.40(+0.86%) |
Jan 30, 2006 | 47.87 | 47.92 | 46.76 | 46.76 | 1,978,731 | -1.11(-2.32%) |
Jan 27, 2006 | 48.05 | 48.34 | 47.49 | 47.87 | 4,730,771 | +1.49(+3.20%) |
Jan 26, 2006 | 46.25 | 46.88 | 46.14 | 46.39 | 2,419,273 | +0.93(+2.06%) |
Jan 25, 2006 | 44.76 | 45.57 | 44.75 | 45.45 | 2,560,539 | +0.98(+2.20%) |
Jan 24, 2006 | 44.49 | 44.74 | 44.30 | 44.47 | 2,121,907 | +0.04(+0.08%) |
Jan 23, 2006 | 45.25 | 45.66 | 44.34 | 44.44 | 1,791,613 | -0.95(-2.10%) |
Jan 20, 2006 | 46.88 | 46.88 | 45.34 | 45.39 | 2,173,491 | -1.58(-3.35%) |
Jan 19, 2006 | 46.63 | 47.16 | 46.35 | 46.96 | 1,136,306 | +0.41(+0.88%) |
Jan 18, 2006 | 46.10 | 47.12 | 46.05 | 46.55 | 1,485,706 | +0.45(+0.98%) |
Jan 17, 2006 | 45.46 | 46.18 | 45.41 | 46.10 | 1,530,322 | +0.59(+1.29%) |
Jan 13, 2006 | 45.70 | 45.99 | 45.51 | 45.51 | 966,158 | -0.19(-0.41%) |
Jan 12, 2006 | 45.59 | 46.02 | 45.26 | 45.70 | 1,867,921 | +0.12(+0.25%) |
Jan 11, 2006 | 46.24 | 46.24 | 45.42 | 45.59 | 1,207,332 | -0.53(-1.14%) |
Jan 10, 2006 | 45.74 | 46.23 | 45.44 | 46.11 | 2,640,219 | -0.03(-0.06%) |
Jan 09, 2006 | 46.18 | 46.85 | 45.91 | 46.14 | 3,974,882 | -1.29(-2.72%) |
Jan 06, 2006 | 47.69 | 47.78 | 47.23 | 47.43 | 1,806,447 | -0.55(-1.15%) |
Jan 05, 2006 | 47.78 | 48.10 | 47.51 | 47.98 | 1,744,974 | +0.08(+0.17%) |
Jan 04, 2006 | 47.16 | 47.98 | 47.01 | 47.90 | 2,010,985 | +0.74(+1.57%) |
Jan 03, 2006 | 45.91 | 47.48 | 45.91 | 47.16 | 3,125,152 | +1.25(+2.73%) |
Dec 30, 2005 | 46.47 | 46.47 | 45.85 | 45.91 | 673,175 | -0.65(-1.40%) |
Dec 29, 2005 | 46.69 | 47.06 | 46.52 | 46.55 | 812,755 | -0.13(-0.29%) |
Dec 28, 2005 | 46.23 | 46.78 | 46.23 | 46.69 | 720,151 | +0.49(+1.06%) |
Dec 27, 2005 | 46.36 | 46.66 | 46.07 | 46.20 | 702,957 | -0.19(-0.40%) |
Dec 23, 2005 | 46.68 | 46.92 | 46.29 | 46.39 | 725,770 | -0.29(-0.63%) |
Dec 22, 2005 | 45.81 | 46.72 | 45.71 | 46.68 | 1,335,112 | +1.16(+2.54%) |
Dec 21, 2005 | 45.83 | 46.09 | 45.22 | 45.52 | 1,019,315 | -0.17(-0.37%) |
Dec 20, 2005 | 45.38 | 45.94 | 45.25 | 45.69 | 1,167,998 | +0.09(+0.20%) |
Dec 19, 2005 | 46.46 | 46.46 | 45.56 | 45.60 | 1,006,616 | -0.85(-1.84%) |
Dec 16, 2005 | 46.43 | 46.84 | 46.31 | 46.46 | 1,532,232 | +0.04(+0.08%) |
Dec 15, 2005 | 46.72 | 46.77 | 46.27 | 46.42 | 1,815,438 | -0.29(-0.63%) |
Dec 14, 2005 | 46.80 | 46.84 | 46.29 | 46.72 | 2,155,622 | -0.16(-0.34%) |
Dec 13, 2005 | 46.52 | 46.88 | 46.42 | 46.88 | 2,111,680 | +0.16(+0.34%) |
Dec 12, 2005 | 46.22 | 46.84 | 46.13 | 46.72 | 2,052,117 | +0.51(+1.10%) |
Dec 09, 2005 | 46.31 | 46.47 | 46.20 | 46.21 | 1,121,022 | -0.10(-0.21%) |
Dec 08, 2005 | 45.56 | 46.48 | 45.53 | 46.31 | 2,038,519 | +0.89(+1.96%) |
Dec 07, 2005 | 45.52 | 45.82 | 45.42 | 45.42 | 1,675,858 | -0.33(-0.72%) |
Dec 06, 2005 | 44.98 | 46.05 | 44.95 | 45.75 | 3,443,084 | +0.99(+2.21%) |
Dec 05, 2005 | 44.67 | 44.89 | 44.49 | 44.76 | 2,092,687 | -0.04(-0.08%) |
Dec 02, 2005 | 44.73 | 44.99 | 44.59 | 44.79 | 1,526,950 | -0.05(-0.12%) |
Dec 01, 2005 | 44.77 | 45.11 | 44.05 | 44.85 | 2,306,216 | +0.09(+0.20%) |
Nov 30, 2005 | 44.93 | 45.05 | 44.67 | 44.76 | 2,415,789 | -0.26(-0.57%) |
Nov 29, 2005 | 44.18 | 45.15 | 44.02 | 45.02 | 2,605,155 | +0.85(+1.91%) |
Nov 28, 2005 | 44.49 | 44.50 | 43.90 | 44.17 | 1,990,194 | -0.44(-0.98%) |
Nov 25, 2005 | 44.25 | 44.67 | 44.20 | 44.61 | 1,012,460 | +0.55(+1.25%) |
Nov 23, 2005 | 43.47 | 44.13 | 43.33 | 44.05 | 2,138,989 | +0.45(+1.04%) |
Nov 22, 2005 | 43.56 | 43.72 | 43.19 | 43.60 | 2,194,394 | +0.04(+0.10%) |
Nov 21, 2005 | 43.14 | 43.56 | 42.97 | 43.56 | 1,474,467 | +0.51(+1.18%) |
Nov 18, 2005 | 43.05 | 43.15 | 42.86 | 43.05 | 1,189,014 | +0.20(+0.48%) |
Nov 17, 2005 | 42.08 | 42.84 | 42.08 | 42.84 | 2,157,533 | +0.67(+1.58%) |
Nov 16, 2005 | 41.84 | 42.20 | 41.84 | 42.18 | 1,772,620 | +0.31(+0.74%) |
Nov 15, 2005 | 41.47 | 41.96 | 41.28 | 41.87 | 1,722,609 | +0.41(+0.99%) |
Nov 14, 2005 | 40.71 | 41.71 | 40.58 | 41.46 | 1,697,885 | +0.66(+1.61%) |
Nov 11, 2005 | 40.16 | 40.84 | 40.16 | 40.80 | 1,374,334 | +0.64(+1.60%) |
Nov 10, 2005 | 40.44 | 40.45 | 40.01 | 40.16 | 1,407,712 | -0.33(-0.81%) |
Nov 09, 2005 | 41.02 | 41.02 | 40.20 | 40.49 | 1,742,951 | -0.09(-0.22%) |
Nov 08, 2005 | 40.72 | 40.86 | 40.42 | 40.58 | 1,104,502 | -0.16(-0.39%) |
Nov 07, 2005 | 40.64 | 40.90 | 40.53 | 40.74 | 2,114,827 | +0.63(+1.58%) |
Nov 04, 2005 | 40.70 | 40.76 | 39.92 | 40.10 | 1,081,238 | -0.60(-1.46%) |
Nov 03, 2005 | 40.93 | 41.00 | 40.51 | 40.70 | 1,270,717 | +0.03(+0.07%) |
Nov 02, 2005 | 40.33 | 40.81 | 40.30 | 40.67 | 1,069,438 | +0.26(+0.64%) |
Nov 01, 2005 | 40.34 | 40.58 | 40.10 | 40.42 | 1,463,791 | -0.01(-0.02%) |
Oct 31, 2005 | 40.54 | 40.88 | 40.14 | 40.42 | 1,600,674 | +0.21(+0.53%) |
Oct 28, 2005 | 39.15 | 40.21 | 39.03 | 40.21 | 2,253,845 | +1.21(+3.10%) |
Oct 27, 2005 | 39.19 | 39.69 | 38.80 | 39.00 | 1,404,003 | -0.06(-0.16%) |
Oct 26, 2005 | 39.13 | 39.56 | 38.94 | 39.06 | 1,616,183 | -0.23(-0.59%) |
Oct 25, 2005 | 39.61 | 39.86 | 39.03 | 39.29 | 1,143,274 | -0.30(-0.76%) |
Oct 24, 2005 | 39.16 | 39.63 | 39.16 | 39.60 | 1,176,652 | +0.56(+1.44%) |
Oct 21, 2005 | 39.25 | 39.39 | 39.02 | 39.04 | 1,035,948 | -0.05(-0.14%) |
Oct 20, 2005 | 39.58 | 39.87 | 38.81 | 39.09 | 1,566,397 | -0.41(-1.04%) |
Oct 19, 2005 | 38.88 | 39.63 | 38.67 | 39.50 | 1,191,824 | +0.45(+1.16%) |
Oct 18, 2005 | 39.20 | 39.33 | 38.96 | 39.05 | 1,004,818 | -0.26(-0.66%) |
Oct 17, 2005 | 39.24 | 39.43 | 39.11 | 39.30 | 810,058 | +0.03(+0.07%) |
Oct 14, 2005 | 38.91 | 39.38 | 38.64 | 39.28 | 1,742,164 | +0.54(+1.40%) |
Oct 13, 2005 | 38.92 | 39.14 | 38.59 | 38.73 | 1,501,552 | -0.13(-0.34%) |
Oct 12, 2005 | 39.29 | 39.45 | 38.70 | 38.87 | 2,945,002 | -0.36(-0.93%) |
Oct 11, 2005 | 40.01 | 40.17 | 39.15 | 39.23 | 2,184,617 | -0.64(-1.61%) |
Oct 10, 2005 | 40.74 | 40.74 | 39.83 | 39.87 | 1,557,181 | -0.70(-1.73%) |
Oct 07, 2005 | 41.29 | 41.36 | 40.13 | 40.58 | 1,738,006 | -0.74(-1.79%) |
Oct 06, 2005 | 41.28 | 43.24 | 41.28 | 41.31 | 2,281,716 | +0.04(+0.11%) |
Oct 05, 2005 | 42.17 | 42.36 | 41.27 | 41.27 | 1,269,031 | -0.98(-2.32%) |
Oct 04, 2005 | 42.46 | 42.64 | 42.19 | 42.25 | 1,130,912 | -0.21(-0.50%) |
Oct 03, 2005 | 42.27 | 42.55 | 42.19 | 42.46 | 1,881,969 | +0.24(+0.57%) |
Sep 30, 2005 | 42.13 | 42.57 | 42.13 | 42.22 | 1,168,673 | +0.02(+0.04%) |
Sep 29, 2005 | 41.98 | 42.27 | 41.49 | 42.20 | 1,343,878 | +0.22(+0.53%) |
Sep 28, 2005 | 41.24 | 42.15 | 41.17 | 41.98 | 2,511,877 | +1.04(+2.54%) |
Sep 27, 2005 | 40.87 | 41.01 | 40.59 | 40.94 | 1,721,149 | +0.08(+0.20%) |
Sep 26, 2005 | 40.93 | 40.98 | 40.69 | 40.86 | 1,041,230 | +0.12(+0.28%) |
Sep 23, 2005 | 40.74 | 40.99 | 40.57 | 40.74 | 882,657 | +0.04(+0.09%) |
Sep 22, 2005 | 40.58 | 40.80 | 40.37 | 40.71 | 1,692,041 | +0.12(+0.31%) |
Sep 21, 2005 | 40.88 | 41.15 | 40.53 | 40.58 | 1,941,982 | -0.07(-0.17%) |
Sep 20, 2005 | 41.07 | 41.37 | 40.66 | 40.66 | 1,411,758 | -0.42(-1.02%) |
Sep 19, 2005 | 41.07 | 41.36 | 40.61 | 41.07 | 862,878 | -0.28(-0.67%) |
Sep 16, 2005 | 41.11 | 41.40 | 40.95 | 41.35 | 3,396,670 | +0.22(+0.54%) |
Sep 15, 2005 | 40.58 | 41.20 | 40.58 | 41.13 | 1,762,618 | +0.62(+1.54%) |
Sep 14, 2005 | 40.49 | 40.97 | 40.46 | 40.50 | 1,915,122 | +0.21(+0.53%) |
Sep 13, 2005 | 40.19 | 40.76 | 40.13 | 40.29 | 1,939,846 | +0.10(+0.24%) |
Sep 12, 2005 | 40.07 | 40.23 | 39.93 | 40.19 | 2,475,577 | +0.15(+0.38%) |
Sep 09, 2005 | 40.04 | 40.40 | 39.85 | 40.04 | 2,738,329 | -0.91(-2.22%) |
Sep 08, 2005 | 40.93 | 41.14 | 40.77 | 40.95 | 1,112,481 | +0.02(+0.04%) |
Sep 07, 2005 | 41.07 | 41.19 | 40.69 | 40.93 | 2,039,755 | -0.23(-0.56%) |
Sep 06, 2005 | 41.29 | 41.37 | 41.08 | 41.16 | 1,955,243 | -0.01(-0.02%) |
Sep 02, 2005 | 41.31 | 41.41 | 41.07 | 41.17 | 923,115 | -0.16(-0.39%) |
Sep 01, 2005 | 41.38 | 41.53 | 41.11 | 41.33 | 1,337,135 | -0.20(-0.47%) |
Aug 31, 2005 | 40.69 | 41.59 | 40.50 | 41.53 | 1,869,494 | +0.78(+1.92%) |
Aug 30, 2005 | 40.44 | 40.82 | 40.42 | 40.74 | 1,299,936 | +0.26(+0.64%) |
Aug 29, 2005 | 40.49 | 40.71 | 40.18 | 40.49 | 1,255,657 | -0.11(-0.26%) |
Aug 26, 2005 | 40.52 | 40.82 | 40.24 | 40.59 | 1,108,548 | +0.08(+0.20%) |
Aug 25, 2005 | 40.51 | 40.58 | 40.31 | 40.51 | 887,265 | +0.05(+0.13%) |
Aug 24, 2005 | 40.74 | 40.78 | 40.35 | 40.46 | 1,842,522 | -0.41(-1.00%) |
Aug 23, 2005 | 41.15 | 41.15 | 40.82 | 40.87 | 1,075,282 | -0.22(-0.54%) |
Aug 22, 2005 | 40.93 | 41.26 | 40.82 | 41.09 | 1,304,769 | +0.12(+0.28%) |
Aug 19, 2005 | 41.22 | 41.40 | 40.92 | 40.98 | 1,004,144 | -0.24(-0.58%) |
Aug 18, 2005 | 41.49 | 41.56 | 41.16 | 41.22 | 1,566,959 | -0.47(-1.13%) |
Aug 17, 2005 | 41.55 | 41.79 | 41.50 | 41.69 | 1,994,127 | +0.28(+0.69%) |
Aug 16, 2005 | 41.53 | 41.69 | 41.40 | 41.40 | 1,351,632 | -0.25(-0.60%) |
Aug 15, 2005 | 41.70 | 41.81 | 41.48 | 41.65 | 1,450,530 | -0.14(-0.34%) |
Aug 12, 2005 | 42.07 | 42.13 | 41.53 | 41.79 | 1,409,510 | -0.47(-1.12%) |
Aug 11, 2005 | 42.13 | 42.42 | 42.09 | 42.27 | 1,309,376 | -0.01(-0.02%) |
Aug 10, 2005 | 41.84 | 42.60 | 41.73 | 42.27 | 1,557,968 | +0.41(+0.98%) |
Aug 09, 2005 | 41.52 | 41.88 | 41.49 | 41.87 | 1,435,021 | +0.44(+1.05%) |
Aug 08, 2005 | 41.42 | 41.62 | 41.33 | 41.43 | 1,034,937 | -0.04(-0.09%) |
Aug 05, 2005 | 41.33 | 41.61 | 41.28 | 41.47 | 1,514,813 | +0.04(+0.09%) |
Aug 04, 2005 | 41.24 | 41.63 | 41.20 | 41.43 | 2,364,655 | +0.14(+0.34%) |
Aug 03, 2005 | 40.84 | 41.38 | 40.66 | 41.29 | 1,504,024 | -0.01(-0.02%) |
Aug 02, 2005 | 40.13 | 41.38 | 40.08 | 41.30 | 2,352,855 | +1.25(+3.11%) |
Aug 01, 2005 | 40.09 | 40.35 | 40.01 | 40.05 | 1,874,889 | +0.01(+0.02%) |
Jul 29, 2005 | 40.35 | 40.48 | 39.91 | 40.04 | 1,549,652 | -0.36(-0.88%) |
Jul 28, 2005 | 40.49 | 41.20 | 40.26 | 40.40 | 2,727,091 | +0.34(+0.84%) |
Jul 27, 2005 | 39.88 | 40.32 | 39.78 | 40.06 | 1,425,693 | +0.18(+0.45%) |
Jul 26, 2005 | 39.47 | 40.04 | 39.28 | 39.88 | 1,915,459 | +0.63(+1.61%) |
Jul 25, 2005 | 39.54 | 39.80 | 39.11 | 39.25 | 2,429,388 | -0.41(-1.03%) |
Jul 22, 2005 | 40.24 | 40.31 | 39.51 | 39.66 | 2,106,623 | -0.43(-1.07%) |
Jul 21, 2005 | 40.93 | 40.93 | 40.08 | 40.09 | 1,246,217 | -0.85(-2.07%) |
Jul 20, 2005 | 40.53 | 41.03 | 40.43 | 40.93 | 1,665,519 | +0.40(+0.99%) |
Jul 19, 2005 | 40.67 | 40.76 | 40.33 | 40.53 | 988,298 | -0.18(-0.44%) |
Jul 18, 2005 | 40.26 | 40.92 | 40.26 | 40.71 | 1,256,219 | +0.47(+1.17%) |
Jul 15, 2005 | 40.34 | 40.38 | 39.85 | 40.24 | 954,133 | -0.11(-0.26%) |
Jul 14, 2005 | 40.62 | 40.83 | 40.17 | 40.34 | 1,030,666 | +0.28(+0.71%) |
Jul 13, 2005 | 39.76 | 40.25 | 39.62 | 40.06 | 1,004,481 | +0.20(+0.49%) |
Jul 12, 2005 | 40.13 | 40.21 | 39.75 | 39.86 | 1,251,050 | -0.36(-0.91%) |
Jul 11, 2005 | 40.04 | 40.36 | 39.90 | 40.23 | 2,317,229 | +0.59(+1.48%) |
Jul 08, 2005 | 39.17 | 39.81 | 39.15 | 39.64 | 1,377,930 | +0.43(+1.09%) |
Jul 07, 2005 | 39.06 | 39.44 | 38.64 | 39.21 | 2,049,420 | -0.20(-0.52%) |
Jul 06, 2005 | 39.92 | 40.09 | 39.35 | 39.42 | 1,511,891 | -0.50(-1.25%) |
Jul 05, 2005 | 39.95 | 40.12 | 39.87 | 39.92 | 1,937,486 | -0.04(-0.09%) |
Jul 01, 2005 | 40.00 | 40.03 | 39.77 | 39.95 | 1,287,686 | +0.10(+0.25%) |
Jun 30, 2005 | 39.37 | 39.99 | 39.20 | 39.85 | 1,938,498 | +0.28(+0.70%) |
Jun 29, 2005 | 38.64 | 39.90 | 38.48 | 39.58 | 3,063,341 | +1.09(+2.82%) |
Jun 28, 2005 | 37.94 | 38.50 | 37.91 | 38.49 | 2,287,785 | +0.77(+2.05%) |
Jun 27, 2005 | 38.26 | 38.27 | 36.79 | 37.72 | 2,708,323 | -0.80(-2.08%) |
Jun 24, 2005 | 38.50 | 38.78 | 38.12 | 38.52 | 1,829,036 | -0.16(-0.41%) |
Jun 23, 2005 | 38.88 | 39.33 | 38.64 | 38.68 | 2,342,178 | -0.11(-0.28%) |
Jun 22, 2005 | 39.11 | 39.13 | 38.60 | 38.79 | 2,019,638 | -0.18(-0.46%) |
Jun 21, 2005 | 38.65 | 39.01 | 38.39 | 38.96 | 2,264,072 | +0.31(+0.81%) |
Jun 20, 2005 | 37.91 | 38.77 | 37.91 | 38.65 | 1,689,344 | +0.57(+1.50%) |
Jun 17, 2005 | 38.40 | 38.43 | 37.98 | 38.08 | 1,923,551 | -0.12(-0.30%) |
Jun 16, 2005 | 37.73 | 38.29 | 37.59 | 38.20 | 1,634,951 | +0.20(+0.54%) |
Jun 15, 2005 | 38.26 | 38.26 | 37.73 | 37.99 | 1,898,602 | -0.29(-0.77%) |
Jun 14, 2005 | 37.82 | 38.72 | 37.82 | 38.29 | 3,347,671 | +0.20(+0.54%) |
Jun 13, 2005 | 35.87 | 38.08 | 35.87 | 38.08 | 4,679,637 | +2.27(+6.34%) |
Jun 10, 2005 | 37.06 | 37.06 | 35.54 | 35.81 | 1,401,306 | -0.36(-0.98%) |
Jun 09, 2005 | 35.99 | 36.24 | 35.72 | 36.17 | 1,499,866 | +0.12(+0.35%) |
Jun 08, 2005 | 36.46 | 36.56 | 35.91 | 36.05 | 1,016,056 | -0.31(-0.86%) |
Jun 07, 2005 | 36.17 | 37.09 | 36.13 | 36.36 | 1,837,353 | +0.22(+0.62%) |
Jun 06, 2005 | 35.77 | 36.32 | 35.64 | 36.14 | 1,232,506 | +0.36(+1.02%) |
Jun 03, 2005 | 35.68 | 36.03 | 35.55 | 35.77 | 1,050,670 | +0.03(+0.07%) |
Jun 02, 2005 | 35.63 | 35.90 | 35.53 | 35.74 | 1,374,559 | -0.06(-0.17%) |
Jun 01, 2005 | 35.73 | 36.10 | 35.50 | 35.81 | 1,700,807 | -0.03(-0.07%) |
May 31, 2005 | 35.70 | 35.95 | 35.50 | 35.83 | 1,803,975 | +0.02(+0.05%) |
May 27, 2005 | 35.46 | 35.88 | 35.33 | 35.81 | 2,245,753 | +0.20(+0.57%) |
May 26, 2005 | 35.10 | 35.65 | 34.92 | 35.61 | 3,814,511 | +0.51(+1.44%) |
May 25, 2005 | 34.97 | 35.14 | 34.67 | 35.10 | 1,693,165 | +0.04(+0.13%) |
May 24, 2005 | 35.01 | 35.13 | 34.58 | 35.06 | 2,492,996 | +0.01(+0.03%) |
May 23, 2005 | 34.64 | 35.13 | 34.33 | 35.05 | 2,070,997 | +0.40(+1.16%) |
May 20, 2005 | 34.88 | 35.03 | 34.63 | 34.65 | 2,034,023 | -0.42(-1.19%) |
May 19, 2005 | 34.94 | 35.10 | 34.70 | 35.07 | 1,715,642 | +0.05(+0.15%) |
May 18, 2005 | 34.64 | 35.14 | 34.63 | 35.01 | 3,043,562 | +0.45(+1.31%) |
May 17, 2005 | 33.78 | 34.56 | 33.68 | 34.56 | 2,489,513 | +0.58(+1.70%) |
May 16, 2005 | 33.49 | 34.04 | 33.19 | 33.98 | 2,202,711 | +0.45(+1.35%) |
May 13, 2005 | 33.80 | 33.80 | 33.19 | 33.53 | 1,613,261 | -0.17(-0.50%) |
May 12, 2005 | 34.21 | 34.97 | 33.67 | 33.70 | 2,775,640 | -0.57(-1.66%) |
May 11, 2005 | 34.17 | 34.37 | 33.69 | 34.27 | 1,447,945 | +0.01(+0.03%) |
May 10, 2005 | 33.95 | 34.26 | 33.82 | 34.26 | 2,012,333 | +0.12(+0.34%) |
May 09, 2005 | 33.90 | 34.26 | 33.58 | 34.14 | 1,675,184 | +0.29(+0.87%) |
May 06, 2005 | 34.21 | 34.61 | 33.59 | 33.85 | 3,242,480 | +0.21(+0.64%) |
May 05, 2005 | 32.79 | 33.63 | 32.50 | 33.63 | 2,742,487 | +0.91(+2.77%) |
May 04, 2005 | 33.04 | 33.04 | 32.33 | 32.73 | 2,939,720 | +0.21(+0.66%) |
May 03, 2005 | 32.79 | 32.90 | 32.25 | 32.51 | 2,208,779 | -0.41(-1.24%) |
May 02, 2005 | 32.86 | 33.03 | 32.50 | 32.92 | 2,142,136 | +0.00(+0.00%) |
Apr 29, 2005 | 32.26 | 32.92 | 32.02 | 32.92 | 2,575,935 | +0.89(+2.78%) |
Apr 28, 2005 | 32.30 | 32.45 | 32.01 | 32.03 | 2,367,127 | -0.31(-0.96%) |
Apr 27, 2005 | 32.08 | 32.34 | 31.91 | 32.34 | 2,469,284 | +0.27(+0.83%) |
Apr 26, 2005 | 31.61 | 32.16 | 31.56 | 32.08 | 2,140,450 | +0.36(+1.12%) |
Apr 25, 2005 | 31.29 | 31.78 | 31.16 | 31.72 | 2,580,318 | +0.51(+1.62%) |
Apr 22, 2005 | 31.77 | 31.79 | 31.08 | 31.21 | 3,738,203 | -0.55(-1.74%) |
Apr 21, 2005 | 31.61 | 32.03 | 31.60 | 31.77 | 4,349,904 | +0.29(+0.93%) |
Apr 20, 2005 | 32.08 | 32.31 | 31.25 | 31.47 | 3,711,231 | -0.70(-2.18%) |
Apr 19, 2005 | 31.97 | 32.26 | 31.81 | 32.18 | 2,480,297 | +0.23(+0.72%) |
Apr 18, 2005 | 33.15 | 33.15 | 31.60 | 31.94 | 4,671,433 | -1.25(-3.75%) |
Apr 15, 2005 | 33.55 | 33.82 | 33.01 | 33.19 | 3,847,439 | -0.53(-1.56%) |
Apr 14, 2005 | 33.72 | 33.96 | 33.24 | 33.72 | 2,774,404 | -0.01(-0.03%) |
Apr 13, 2005 | 34.36 | 34.48 | 33.70 | 33.72 | 2,688,543 | -0.76(-2.19%) |
Apr 12, 2005 | 34.04 | 34.64 | 33.89 | 34.48 | 3,324,632 | +0.19(+0.54%) |
Apr 11, 2005 | 33.92 | 34.33 | 33.90 | 34.29 | 1,632,141 | +0.35(+1.02%) |
Apr 08, 2005 | 34.61 | 34.62 | 33.62 | 33.95 | 4,073,554 | -0.72(-2.08%) |
Apr 07, 2005 | 34.66 | 34.70 | 34.36 | 34.67 | 1,857,020 | -0.03(-0.08%) |
Apr 06, 2005 | 34.52 | 34.75 | 34.20 | 34.69 | 2,811,378 | +0.20(+0.57%) |
Apr 05, 2005 | 34.39 | 34.81 | 34.36 | 34.50 | 4,057,483 | -0.55(-1.57%) |
Apr 04, 2005 | 33.80 | 35.08 | 33.78 | 35.05 | 3,248,998 | +1.36(+4.04%) |
Apr 01, 2005 | 33.60 | 33.73 | 33.15 | 33.69 | 1,992,554 | +0.10(+0.29%) |
Mar 31, 2005 | 33.56 | 33.80 | 33.48 | 33.59 | 2,331,951 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.47 | 2,708,435 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.75 | 32.21 | 32.28 | 1,856,233 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.83 | 31.45 | 32.18 | 5,863,144 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,492 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.23 | 33.95 | 1,549,539 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,656 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,770 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,444 | -0.15(-0.46%) |
Mar 17, 2005 | 32.91 | 33.20 | 32.62 | 33.13 | 887,377 | +0.36(+1.09%) |
Mar 16, 2005 | 32.83 | 32.97 | 32.41 | 32.77 | 1,472,782 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,442 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.80 | 1,028,306 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,412 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.05 | 33.60 | 33.66 | 1,440,078 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.20 | 33.77 | 33.78 | 2,062,456 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.55 | 34.04 | 2,057,736 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,814 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.23 | 33.99 | 2,182,369 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.66 | 33.08 | 3,007,374 | -0.06(-0.19%) |
Mar 02, 2005 | 33.72 | 33.82 | 33.02 | 33.15 | 2,017,278 | -0.58(-1.72%) |
Mar 01, 2005 | 33.19 | 33.87 | 33.10 | 33.72 | 2,195,181 | +0.50(+1.50%) |
Feb 28, 2005 | 33.44 | 33.56 | 32.99 | 33.23 | 1,768,349 | -0.40(-1.19%) |
Feb 25, 2005 | 33.19 | 33.66 | 33.10 | 33.63 | 1,508,857 | +0.38(+1.15%) |
Feb 24, 2005 | 32.88 | 33.24 | 32.72 | 33.24 | 1,622,813 | +0.35(+1.05%) |
Feb 23, 2005 | 32.39 | 32.90 | 32.35 | 32.90 | 1,311,399 | +0.50(+1.54%) |
Feb 22, 2005 | 32.48 | 33.15 | 32.40 | 32.40 | 2,061,557 | -0.32(-0.98%) |
Feb 18, 2005 | 32.66 | 32.90 | 32.61 | 32.72 | 1,333,089 | +0.05(+0.16%) |
Feb 17, 2005 | 32.42 | 32.84 | 32.42 | 32.66 | 1,809,931 | +0.12(+0.36%) |
Feb 16, 2005 | 31.94 | 32.68 | 31.89 | 32.55 | 1,597,639 | +0.42(+1.30%) |
Feb 15, 2005 | 32.29 | 32.42 | 31.91 | 32.13 | 1,764,641 | -0.25(-0.77%) |
Feb 14, 2005 | 32.21 | 32.55 | 32.17 | 32.38 | 991,894 | +0.04(+0.14%) |
Feb 11, 2005 | 32.03 | 32.49 | 31.89 | 32.34 | 1,661,473 | +0.20(+0.61%) |
Feb 10, 2005 | 32.25 | 32.39 | 31.94 | 32.14 | 1,090,791 | -0.14(-0.44%) |
Feb 09, 2005 | 32.71 | 32.89 | 32.20 | 32.28 | 2,320,938 | -0.56(-1.71%) |
Feb 08, 2005 | 32.26 | 32.84 | 32.17 | 32.84 | 2,633,251 | +0.47(+1.46%) |
Feb 07, 2005 | 32.13 | 32.51 | 31.86 | 32.37 | 1,465,814 | +0.07(+0.22%) |
Feb 04, 2005 | 31.81 | 32.68 | 31.59 | 32.30 | 3,433,644 | -0.27(-0.82%) |
Feb 03, 2005 | 31.96 | 32.63 | 31.86 | 32.57 | 3,924,983 | +0.61(+1.89%) |
Feb 02, 2005 | 31.70 | 32.03 | 31.54 | 31.96 | 2,349,596 | +0.35(+1.10%) |