Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 46.99 | 47.09 | 46.76 | 46.76 | 78,912 | -0.31(-0.65%) |
Jan 30, 2006 | 47.05 | 47.14 | 46.99 | 47.07 | 65,234 | +0.06(+0.13%) |
Jan 27, 2006 | 46.81 | 47.17 | 46.81 | 47.01 | 53,192 | +0.32(+0.68%) |
Jan 26, 2006 | 46.68 | 46.70 | 46.33 | 46.70 | 91,187 | +0.38(+0.83%) |
Jan 25, 2006 | 46.64 | 46.64 | 46.16 | 46.31 | 86,862 | -0.20(-0.42%) |
Jan 24, 2006 | 46.53 | 46.62 | 46.34 | 46.51 | 44,541 | +0.16(+0.35%) |
Jan 23, 2006 | 46.49 | 46.49 | 46.23 | 46.34 | 242,231 | +0.03(+0.06%) |
Jan 20, 2006 | 47.39 | 47.39 | 46.25 | 46.32 | 77,860 | -0.94(-1.99%) |
Jan 19, 2006 | 47.29 | 47.38 | 46.99 | 47.26 | 63,012 | +0.28(+0.60%) |
Jan 18, 2006 | 46.97 | 47.02 | 46.73 | 46.98 | 41,969 | -0.21(-0.45%) |
Jan 17, 2006 | 47.52 | 47.52 | 46.99 | 47.19 | 83,471 | -0.18(-0.38%) |
Jan 13, 2006 | 47.39 | 47.41 | 47.17 | 47.37 | 37,644 | +0.01(+0.02%) |
Jan 12, 2006 | 47.77 | 47.77 | 47.27 | 47.36 | 63,597 | -0.27(-0.56%) |
Jan 11, 2006 | 47.66 | 47.66 | 47.35 | 47.63 | 62,311 | +0.14(+0.29%) |
Jan 10, 2006 | 47.47 | 47.49 | 47.25 | 47.49 | 270,640 | -0.01(-0.02%) |
Jan 09, 2006 | 47.45 | 47.51 | 46.62 | 47.50 | 124,038 | +0.23(+0.49%) |
Jan 06, 2006 | 47.12 | 47.30 | 46.87 | 47.27 | 61,493 | +0.47(+1.01%) |
Jan 05, 2006 | 46.96 | 46.99 | 46.66 | 46.80 | 72,014 | +0.01(+0.02%) |
Jan 04, 2006 | 46.53 | 46.84 | 46.53 | 46.79 | 258,832 | +0.36(+0.77%) |
Jan 03, 2006 | 46.05 | 46.58 | 45.57 | 46.43 | 93,291 | +0.67(+1.46%) |
Dec 30, 2005 | 45.93 | 45.93 | 45.76 | 45.76 | 71,547 | -0.25(-0.54%) |
Dec 29, 2005 | 46.32 | 46.35 | 46.01 | 46.01 | 40,099 | -0.27(-0.57%) |
Dec 28, 2005 | 46.35 | 46.35 | 46.15 | 46.28 | 62,311 | +0.09(+0.20%) |
Dec 27, 2005 | 46.76 | 46.79 | 46.13 | 46.18 | 56,115 | -0.58(-1.24%) |
Dec 23, 2005 | 46.93 | 46.93 | 46.64 | 46.76 | 31,798 | +0.05(+0.11%) |
Dec 22, 2005 | 46.62 | 46.71 | 46.48 | 46.71 | 75,405 | +0.21(+0.46%) |
Dec 21, 2005 | 46.56 | 46.70 | 46.38 | 46.50 | 40,216 | +0.19(+0.41%) |
Dec 20, 2005 | 46.26 | 46.51 | 46.14 | 46.31 | 93,642 | +0.00(+0.00%) |
Dec 19, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 37,059 | -0.36(-0.78%) |
Dec 16, 2005 | 47.11 | 47.11 | 46.67 | 46.67 | 39,397 | -0.23(-0.48%) |
Dec 15, 2005 | 47.08 | 47.08 | 46.70 | 46.90 | 43,957 | -0.08(-0.16%) |
Dec 14, 2005 | 46.93 | 47.05 | 46.76 | 46.98 | 64,532 | +0.18(+0.38%) |
Dec 13, 2005 | 46.79 | 46.97 | 46.58 | 46.80 | 169,398 | +0.15(+0.31%) |
Dec 12, 2005 | 46.92 | 46.92 | 46.52 | 46.65 | 149,524 | +0.10(+0.22%) |
Dec 09, 2005 | 46.62 | 46.68 | 46.37 | 46.55 | 14,730 | +0.13(+0.28%) |
Dec 08, 2005 | 46.70 | 46.70 | 46.29 | 46.42 | 215,810 | +0.02(+0.04%) |
Dec 07, 2005 | 46.87 | 46.87 | 46.35 | 46.40 | 39,514 | -0.21(-0.46%) |
Dec 06, 2005 | 46.96 | 46.97 | 46.62 | 46.62 | 47,581 | +0.03(+0.07%) |
Dec 05, 2005 | 46.96 | 46.96 | 46.45 | 46.58 | 34,604 | -0.19(-0.40%) |
Dec 02, 2005 | 46.73 | 46.86 | 46.54 | 46.77 | 76,574 | +0.02(+0.04%) |
Dec 01, 2005 | 46.49 | 46.76 | 46.46 | 46.76 | 47,815 | +0.65(+1.41%) |
Nov 30, 2005 | 46.39 | 46.49 | 46.10 | 46.10 | 39,163 | -0.21(-0.46%) |
Nov 29, 2005 | 46.62 | 46.62 | 46.31 | 46.32 | 51,322 | -0.01(-0.02%) |
Nov 28, 2005 | 46.79 | 46.79 | 46.28 | 46.33 | 53,777 | -0.38(-0.81%) |
Nov 25, 2005 | 46.76 | 46.76 | 46.62 | 46.70 | 8,534 | +0.09(+0.18%) |
Nov 23, 2005 | 46.70 | 46.83 | 46.49 | 46.62 | 50,387 | +0.09(+0.20%) |
Nov 22, 2005 | 46.36 | 46.54 | 46.19 | 46.52 | 66,052 | +0.18(+0.39%) |
Nov 21, 2005 | 46.08 | 46.34 | 45.98 | 46.34 | 24,199 | +0.24(+0.52%) |
Nov 18, 2005 | 46.15 | 46.16 | 45.86 | 46.10 | 63,597 | +0.15(+0.32%) |
Nov 17, 2005 | 45.81 | 45.96 | 45.61 | 45.96 | 218,616 | +0.56(+1.24%) |
Nov 16, 2005 | 45.30 | 45.49 | 45.29 | 45.40 | 11,690 | +0.09(+0.21%) |
Nov 15, 2005 | 45.45 | 45.58 | 45.16 | 45.30 | 143,562 | -0.14(-0.30%) |
Nov 14, 2005 | 45.59 | 45.59 | 45.31 | 45.44 | 38,813 | +0.01(+0.02%) |
Nov 11, 2005 | 45.42 | 45.43 | 45.34 | 45.43 | 19,874 | +0.10(+0.23%) |
Nov 10, 2005 | 44.84 | 45.34 | 44.77 | 45.33 | 20,926 | +0.47(+1.05%) |
Nov 09, 2005 | 44.91 | 45.02 | 44.72 | 44.86 | 22,796 | +0.01(+0.02%) |
Nov 08, 2005 | 44.80 | 44.92 | 44.74 | 44.85 | 27,239 | -0.17(-0.38%) |
Nov 07, 2005 | 44.99 | 45.08 | 44.77 | 45.02 | 25,368 | +0.25(+0.55%) |
Nov 04, 2005 | 44.92 | 44.92 | 44.67 | 44.77 | 12,158 | +0.03(+0.08%) |
Nov 03, 2005 | 44.91 | 44.99 | 44.69 | 44.74 | 28,525 | +0.24(+0.54%) |
Nov 02, 2005 | 43.94 | 44.57 | 43.94 | 44.50 | 25,836 | +0.42(+0.95%) |
Nov 01, 2005 | 44.27 | 44.27 | 43.98 | 44.08 | 29,109 | -0.19(-0.43%) |
Oct 31, 2005 | 43.97 | 44.29 | 43.97 | 44.27 | 33,786 | +0.35(+0.80%) |
Oct 28, 2005 | 43.43 | 43.92 | 43.22 | 43.92 | 88,498 | +0.73(+1.68%) |
Oct 27, 2005 | 43.61 | 43.61 | 43.14 | 43.19 | 128,597 | -0.48(-1.10%) |
Oct 26, 2005 | 43.88 | 44.06 | 43.67 | 43.67 | 17,769 | -0.24(-0.55%) |
Oct 25, 2005 | 44.00 | 44.05 | 43.64 | 43.91 | 37,877 | -0.15(-0.35%) |
Oct 24, 2005 | 43.66 | 44.06 | 43.50 | 44.06 | 50,036 | +0.61(+1.40%) |
Oct 21, 2005 | 43.62 | 43.63 | 43.27 | 43.45 | 27,239 | +0.15(+0.34%) |
Oct 20, 2005 | 43.90 | 43.90 | 43.15 | 43.31 | 17,068 | -0.52(-1.19%) |
Oct 19, 2005 | 42.88 | 43.83 | 42.87 | 43.83 | 45,359 | +0.68(+1.59%) |
Oct 18, 2005 | 43.44 | 43.44 | 43.15 | 43.15 | 18,237 | -0.19(-0.43%) |
Oct 17, 2005 | 43.58 | 43.58 | 43.10 | 43.33 | 54,361 | -0.03(-0.08%) |
Oct 14, 2005 | 43.04 | 43.37 | 43.03 | 43.37 | 22,679 | +0.38(+0.90%) |
Oct 13, 2005 | 42.94 | 43.00 | 42.62 | 42.98 | 92,239 | +0.03(+0.08%) |
Oct 12, 2005 | 43.15 | 43.24 | 42.77 | 42.95 | 34,019 | -0.21(-0.48%) |
Oct 11, 2005 | 43.47 | 43.49 | 43.08 | 43.15 | 13,911 | -0.15(-0.34%) |
Oct 10, 2005 | 43.56 | 43.56 | 43.30 | 43.30 | 21,043 | -0.21(-0.49%) |
Oct 07, 2005 | 43.63 | 43.63 | 43.35 | 43.51 | 19,406 | +0.17(+0.39%) |
Oct 06, 2005 | 43.80 | 43.80 | 43.09 | 43.34 | 70,845 | -0.25(-0.57%) |
Oct 05, 2005 | 44.35 | 44.35 | 43.59 | 43.59 | 23,264 | -0.62(-1.39%) |
Oct 04, 2005 | 44.65 | 44.70 | 44.21 | 44.21 | 155,018 | -0.35(-0.79%) |
Oct 03, 2005 | 44.71 | 44.71 | 44.46 | 44.56 | 80,432 | -0.09(-0.19%) |
Sep 30, 2005 | 44.41 | 44.64 | 44.30 | 44.64 | 22,446 | +0.39(+0.89%) |
Sep 29, 2005 | 44.01 | 44.34 | 43.82 | 44.25 | 33,552 | +0.31(+0.70%) |
Sep 28, 2005 | 44.14 | 44.14 | 43.83 | 43.94 | 10,521 | -0.04(-0.10%) |
Sep 27, 2005 | 43.88 | 44.09 | 43.81 | 43.98 | 45,359 | +0.03(+0.06%) |
Sep 26, 2005 | 44.48 | 44.48 | 43.82 | 43.96 | 27,122 | -0.09(-0.19%) |
Sep 23, 2005 | 44.04 | 44.15 | 43.80 | 44.04 | 13,444 | -0.03(-0.06%) |
Sep 22, 2005 | 43.90 | 44.10 | 43.64 | 44.07 | 20,692 | +0.29(+0.66%) |
Sep 21, 2005 | 44.05 | 44.05 | 43.78 | 43.78 | 21,043 | -0.49(-1.10%) |
Sep 20, 2005 | 44.74 | 44.74 | 44.20 | 44.27 | 558,816 | -0.27(-0.60%) |
Sep 19, 2005 | 44.74 | 44.74 | 44.45 | 44.53 | 11,456 | -0.29(-0.65%) |
Sep 16, 2005 | 44.83 | 44.83 | 44.59 | 44.82 | 12,392 | +0.24(+0.54%) |
Sep 15, 2005 | 44.66 | 44.66 | 44.53 | 44.58 | 16,133 | -0.03(-0.08%) |
Sep 14, 2005 | 44.85 | 44.89 | 44.57 | 44.62 | 19,757 | -0.27(-0.59%) |
Sep 13, 2005 | 45.16 | 45.16 | 44.86 | 44.88 | 25,368 | -0.35(-0.78%) |
Sep 12, 2005 | 45.32 | 45.32 | 45.12 | 45.23 | 31,915 | +0.00(+0.00%) |
Sep 09, 2005 | 44.96 | 45.23 | 44.91 | 45.23 | 17,185 | +0.35(+0.78%) |
Sep 08, 2005 | 45.02 | 45.10 | 44.82 | 44.88 | 14,613 | -0.09(-0.19%) |
Sep 07, 2005 | 44.89 | 45.04 | 44.79 | 44.97 | 19,172 | +0.08(+0.17%) |
Sep 06, 2005 | 44.62 | 44.92 | 44.55 | 44.89 | 19,757 | +0.50(+1.14%) |
Sep 02, 2005 | 44.60 | 44.60 | 44.34 | 44.39 | 12,859 | -0.08(-0.17%) |
Sep 01, 2005 | 44.48 | 44.65 | 44.33 | 44.46 | 25,836 | -0.05(-0.12%) |
Aug 31, 2005 | 44.14 | 44.51 | 43.98 | 44.51 | 7,832 | +0.59(+1.34%) |
Aug 30, 2005 | 44.08 | 44.13 | 43.91 | 43.92 | 25,018 | -0.35(-0.79%) |
Aug 29, 2005 | 43.96 | 44.39 | 43.89 | 44.27 | 41,385 | +0.31(+0.70%) |
Aug 26, 2005 | 44.23 | 44.25 | 43.91 | 43.97 | 175,711 | -0.27(-0.62%) |
Aug 25, 2005 | 44.27 | 44.28 | 44.17 | 44.24 | 246,206 | +0.13(+0.29%) |
Aug 24, 2005 | 44.31 | 44.69 | 44.11 | 44.11 | 24,901 | -0.32(-0.71%) |
Aug 23, 2005 | 44.65 | 44.65 | 44.28 | 44.43 | 13,444 | -0.03(-0.06%) |
Aug 22, 2005 | 44.64 | 44.77 | 44.38 | 44.45 | 40,099 | -0.09(-0.21%) |
Aug 19, 2005 | 44.65 | 44.67 | 44.48 | 44.55 | 18,822 | +0.06(+0.13%) |
Aug 18, 2005 | 44.48 | 44.59 | 44.39 | 44.49 | 21,510 | -0.13(-0.29%) |
Aug 17, 2005 | 44.37 | 44.72 | 44.37 | 44.62 | 12,392 | +0.15(+0.33%) |
Aug 16, 2005 | 45.04 | 45.04 | 44.39 | 44.47 | 15,197 | -0.52(-1.16%) |
Aug 15, 2005 | 44.99 | 45.08 | 44.69 | 44.99 | 22,446 | +0.14(+0.31%) |
Aug 12, 2005 | 45.03 | 45.03 | 44.67 | 44.86 | 12,859 | -0.24(-0.53%) |
Aug 11, 2005 | 44.94 | 45.13 | 44.82 | 45.10 | 18,938 | +0.32(+0.73%) |
Aug 10, 2005 | 45.08 | 45.34 | 44.77 | 44.77 | 35,539 | -0.09(-0.21%) |
Aug 09, 2005 | 44.82 | 44.97 | 44.70 | 44.86 | 36,007 | +0.23(+0.51%) |
Aug 08, 2005 | 45.08 | 45.08 | 44.63 | 44.64 | 13,795 | -0.23(-0.51%) |
Aug 05, 2005 | 45.12 | 45.14 | 44.83 | 44.86 | 14,262 | -0.27(-0.61%) |
Aug 04, 2005 | 45.44 | 45.44 | 45.10 | 45.14 | 17,185 | -0.34(-0.75%) |
Aug 03, 2005 | 45.42 | 45.54 | 45.37 | 45.48 | 12,976 | +0.04(+0.09%) |
Aug 02, 2005 | 45.38 | 45.45 | 45.30 | 45.44 | 9,352 | +0.19(+0.42%) |
Aug 01, 2005 | 45.31 | 45.31 | 45.14 | 45.25 | 14,145 | +0.10(+0.23%) |
Jul 29, 2005 | 45.44 | 45.44 | 45.15 | 45.15 | 11,223 | -0.30(-0.66%) |
Jul 28, 2005 | 45.25 | 45.45 | 45.16 | 45.45 | 20,458 | +0.29(+0.64%) |
Jul 27, 2005 | 44.93 | 45.16 | 44.88 | 45.16 | 15,081 | +0.27(+0.61%) |
Jul 26, 2005 | 44.79 | 44.98 | 44.79 | 44.88 | 17,419 | +0.13(+0.29%) |
Jul 25, 2005 | 45.01 | 45.08 | 44.73 | 44.75 | 23,849 | -0.25(-0.55%) |
Jul 22, 2005 | 44.93 | 45.00 | 44.78 | 45.00 | 22,796 | +0.15(+0.34%) |
Jul 21, 2005 | 45.10 | 45.10 | 44.76 | 44.85 | 76,691 | -0.25(-0.55%) |
Jul 20, 2005 | 44.74 | 45.10 | 44.63 | 45.10 | 20,692 | +0.37(+0.82%) |
Jul 19, 2005 | 44.72 | 44.75 | 44.55 | 44.73 | 56,349 | +0.24(+0.54%) |
Jul 18, 2005 | 44.55 | 44.59 | 44.43 | 44.49 | 13,093 | -0.13(-0.29%) |
Jul 15, 2005 | 44.59 | 44.69 | 44.45 | 44.62 | 11,339 | +0.03(+0.06%) |
Jul 14, 2005 | 44.67 | 44.81 | 44.51 | 44.59 | 15,548 | +0.20(+0.44%) |
Jul 13, 2005 | 44.51 | 44.51 | 44.33 | 44.39 | 25,836 | -0.12(-0.27%) |
Jul 12, 2005 | 44.29 | 44.54 | 44.24 | 44.51 | 17,068 | +0.27(+0.62%) |
Jul 11, 2005 | 44.05 | 44.28 | 44.05 | 44.24 | 56,933 | +0.27(+0.62%) |
Jul 08, 2005 | 43.36 | 43.99 | 43.36 | 43.97 | 34,019 | +0.62(+1.42%) |
Jul 07, 2005 | 42.95 | 43.40 | 42.91 | 43.35 | 11,456 | +0.04(+0.10%) |
Jul 06, 2005 | 43.56 | 43.56 | 43.29 | 43.31 | 13,327 | -0.30(-0.69%) |
Jul 05, 2005 | 43.12 | 43.61 | 43.11 | 43.61 | 9,235 | +0.40(+0.93%) |
Jul 01, 2005 | 43.20 | 43.30 | 43.13 | 43.21 | 9,235 | -0.05(-0.12%) |
Jun 30, 2005 | 43.51 | 43.53 | 43.11 | 43.26 | 42,904 | -0.16(-0.37%) |
Jun 29, 2005 | 43.57 | 43.64 | 43.38 | 43.42 | 126,961 | -0.09(-0.20%) |
Jun 28, 2005 | 43.30 | 43.50 | 43.28 | 43.50 | 7,598 | +0.49(+1.13%) |
Jun 27, 2005 | 43.09 | 43.12 | 42.91 | 43.02 | 23,030 | -0.12(-0.28%) |
Jun 24, 2005 | 43.46 | 43.46 | 43.14 | 43.14 | 10,054 | -0.37(-0.85%) |
Jun 23, 2005 | 43.95 | 44.06 | 43.41 | 43.50 | 12,275 | -0.38(-0.88%) |
Jun 22, 2005 | 44.17 | 44.17 | 43.80 | 43.89 | 599,617 | -0.06(-0.14%) |
Jun 21, 2005 | 44.05 | 44.07 | 43.84 | 43.95 | 15,899 | -0.09(-0.19%) |
Jun 20, 2005 | 43.83 | 44.09 | 43.76 | 44.03 | 33,201 | +0.06(+0.14%) |
Jun 17, 2005 | 44.16 | 44.16 | 43.92 | 43.98 | 11,924 | +0.11(+0.25%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.63 | 43.86 | 9,352 | +0.13(+0.29%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.49 | 43.74 | 9,586 | +0.09(+0.20%) |
Jun 14, 2005 | 43.56 | 43.77 | 43.56 | 43.65 | 9,001 | +0.08(+0.18%) |
Jun 13, 2005 | 43.52 | 43.74 | 43.34 | 43.57 | 3,624 | +0.13(+0.30%) |
Jun 10, 2005 | 43.70 | 43.70 | 43.30 | 43.44 | 16,483 | -0.22(-0.51%) |
Jun 09, 2005 | 43.58 | 43.71 | 43.29 | 43.67 | 14,730 | +0.28(+0.65%) |
Jun 08, 2005 | 43.71 | 43.71 | 43.32 | 43.38 | 16,367 | -0.16(-0.37%) |
Jun 07, 2005 | 43.70 | 43.95 | 43.55 | 43.55 | 8,768 | -0.03(-0.06%) |
Jun 06, 2005 | 43.49 | 43.57 | 43.34 | 43.57 | 13,093 | +0.07(+0.16%) |
Jun 03, 2005 | 43.91 | 43.91 | 43.43 | 43.50 | 7,482 | -0.32(-0.74%) |
Jun 02, 2005 | 43.58 | 43.83 | 43.56 | 43.83 | 13,911 | +0.20(+0.45%) |
Jun 01, 2005 | 43.34 | 43.80 | 43.34 | 43.63 | 19,640 | +0.17(+0.39%) |
May 31, 2005 | 43.50 | 43.54 | 43.34 | 43.46 | 53,660 | +0.01(+0.02%) |
May 27, 2005 | 43.49 | 43.53 | 43.37 | 43.45 | 96,331 | -0.01(-0.02%) |
May 26, 2005 | 43.30 | 43.46 | 43.29 | 43.46 | 304,075 | +0.31(+0.71%) |
May 25, 2005 | 43.08 | 43.18 | 42.98 | 43.15 | 8,417 | -0.15(-0.34%) |
May 24, 2005 | 43.33 | 43.33 | 43.17 | 43.30 | 14,847 | -0.04(-0.10%) |
May 23, 2005 | 43.11 | 43.35 | 43.11 | 43.34 | 11,690 | +0.26(+0.60%) |
May 20, 2005 | 43.03 | 43.09 | 42.86 | 43.09 | 29,226 | -0.01(-0.02%) |
May 19, 2005 | 42.98 | 43.09 | 42.94 | 43.09 | 14,379 | +0.21(+0.48%) |
May 18, 2005 | 42.65 | 42.97 | 42.61 | 42.89 | 25,368 | +0.56(+1.31%) |
May 17, 2005 | 42.08 | 42.36 | 42.02 | 42.33 | 13,210 | +0.15(+0.36%) |
May 16, 2005 | 41.82 | 42.18 | 41.80 | 42.18 | 82,419 | +0.44(+1.07%) |
May 13, 2005 | 41.86 | 41.98 | 41.51 | 41.73 | 15,314 | +0.00(+0.00%) |
May 12, 2005 | 42.08 | 42.18 | 41.72 | 41.73 | 16,717 | -0.32(-0.75%) |
May 11, 2005 | 42.02 | 42.05 | 41.54 | 42.05 | 5,494 | +0.26(+0.61%) |
May 10, 2005 | 42.02 | 42.02 | 41.73 | 41.79 | 13,561 | -0.38(-0.89%) |
May 09, 2005 | 41.96 | 42.18 | 41.91 | 42.17 | 5,143 | +0.15(+0.35%) |
May 06, 2005 | 42.16 | 42.16 | 41.91 | 42.02 | 47,581 | +0.08(+0.18%) |
May 05, 2005 | 42.04 | 42.10 | 41.79 | 41.95 | 41,151 | -0.04(-0.10%) |
May 04, 2005 | 41.57 | 41.99 | 41.57 | 41.99 | 9,469 | +0.60(+1.45%) |
May 03, 2005 | 41.40 | 41.54 | 41.39 | 41.39 | 34,370 | -0.09(-0.23%) |
May 02, 2005 | 41.40 | 41.50 | 41.38 | 41.49 | 19,874 | +0.25(+0.60%) |
Apr 29, 2005 | 40.94 | 41.24 | 40.69 | 41.24 | 16,133 | +0.34(+0.84%) |
Apr 28, 2005 | 41.36 | 41.36 | 40.90 | 40.90 | 11,339 | -0.42(-1.01%) |
Apr 27, 2005 | 41.14 | 41.38 | 40.98 | 41.31 | 12,392 | +0.12(+0.29%) |
Apr 26, 2005 | 41.42 | 41.64 | 41.19 | 41.20 | 12,041 | -0.29(-0.70%) |
Apr 25, 2005 | 41.38 | 41.51 | 41.26 | 41.49 | 23,147 | +0.44(+1.06%) |
Apr 22, 2005 | 41.57 | 41.57 | 41.05 | 41.05 | 9,235 | -0.38(-0.93%) |
Apr 21, 2005 | 41.13 | 41.55 | 40.63 | 41.43 | 17,419 | +0.68(+1.68%) |
Apr 20, 2005 | 41.30 | 41.30 | 40.73 | 40.75 | 14,613 | -0.46(-1.12%) |
Apr 19, 2005 | 41.21 | 41.25 | 41.04 | 41.21 | 12,041 | +0.18(+0.44%) |
Apr 18, 2005 | 40.76 | 41.06 | 40.76 | 41.03 | 15,081 | +0.04(+0.10%) |
Apr 15, 2005 | 41.30 | 41.49 | 40.90 | 40.99 | 54,946 | -0.64(-1.54%) |
Apr 14, 2005 | 41.99 | 41.99 | 41.63 | 41.63 | 11,690 | -0.34(-0.82%) |
Apr 13, 2005 | 42.38 | 42.38 | 41.96 | 41.97 | 5,494 | -0.53(-1.25%) |
Apr 12, 2005 | 42.14 | 42.53 | 41.91 | 42.50 | 11,456 | +0.22(+0.53%) |
Apr 11, 2005 | 42.43 | 42.43 | 42.26 | 42.28 | 8,066 | -0.03(-0.08%) |
Apr 08, 2005 | 42.77 | 42.77 | 42.32 | 42.32 | 18,354 | -0.32(-0.74%) |
Apr 07, 2005 | 42.46 | 42.68 | 42.38 | 42.63 | 15,197 | +0.18(+0.42%) |
Apr 06, 2005 | 42.51 | 42.56 | 42.45 | 42.45 | 5,377 | +0.12(+0.28%) |
Apr 05, 2005 | 42.29 | 42.39 | 42.29 | 42.33 | 8,300 | +0.23(+0.55%) |
Apr 04, 2005 | 41.85 | 42.17 | 41.82 | 42.10 | 21,394 | +0.14(+0.33%) |
Apr 01, 2005 | 42.48 | 42.48 | 41.87 | 41.96 | 14,613 | -0.31(-0.73%) |
Mar 31, 2005 | 42.35 | 42.40 | 42.21 | 42.27 | 17,185 | -0.09(-0.20%) |
Mar 30, 2005 | 42.01 | 42.36 | 41.99 | 42.36 | 7,248 | +0.54(+1.29%) |
Mar 29, 2005 | 42.14 | 42.26 | 41.82 | 41.82 | 9,937 | -0.45(-1.07%) |
Mar 28, 2005 | 42.29 | 42.35 | 42.22 | 42.27 | 10,404 | +0.09(+0.20%) |
Mar 24, 2005 | 42.16 | 42.33 | 42.16 | 42.19 | 4,910 | +0.10(+0.24%) |
Mar 23, 2005 | 41.99 | 42.32 | 41.99 | 42.08 | 10,755 | -0.04(-0.10%) |
Mar 22, 2005 | 42.51 | 42.62 | 42.13 | 42.13 | 19,289 | -0.31(-0.73%) |
Mar 21, 2005 | 42.51 | 42.53 | 42.30 | 42.44 | 12,392 | +0.03(+0.06%) |
Mar 18, 2005 | 42.77 | 42.77 | 42.34 | 42.41 | 13,327 | -0.21(-0.50%) |
Mar 17, 2005 | 42.56 | 42.70 | 42.56 | 42.62 | 14,262 | +0.06(+0.14%) |
Mar 16, 2005 | 42.85 | 42.90 | 42.43 | 42.56 | 18,354 | -0.41(-0.96%) |
Mar 15, 2005 | 43.38 | 43.38 | 42.97 | 42.97 | 9,703 | -0.19(-0.44%) |
Mar 14, 2005 | 43.00 | 43.21 | 42.95 | 43.16 | 35,189 | +0.10(+0.24%) |
Mar 11, 2005 | 43.17 | 43.23 | 43.01 | 43.06 | 8,066 | -0.25(-0.57%) |
Mar 10, 2005 | 43.40 | 43.40 | 43.14 | 43.31 | 13,444 | +0.01(+0.02%) |
Mar 09, 2005 | 43.84 | 43.84 | 43.30 | 43.30 | 17,068 | -0.38(-0.88%) |
Mar 08, 2005 | 44.00 | 44.02 | 43.66 | 43.68 | 17,302 | -0.29(-0.66%) |
Mar 07, 2005 | 43.88 | 44.09 | 43.88 | 43.98 | 263,391 | +0.22(+0.51%) |
Mar 04, 2005 | 43.62 | 43.75 | 43.58 | 43.75 | 23,849 | +0.42(+0.97%) |
Mar 03, 2005 | 43.59 | 43.59 | 43.26 | 43.33 | 5,377 | -0.08(-0.18%) |
Mar 02, 2005 | 43.58 | 43.59 | 43.38 | 43.41 | 5,845 | +0.09(+0.20%) |
Mar 01, 2005 | 43.31 | 43.36 | 43.27 | 43.33 | 3,273 | +0.14(+0.32%) |
Feb 28, 2005 | 43.37 | 43.37 | 43.00 | 43.19 | 9,937 | -0.14(-0.32%) |
Feb 25, 2005 | 43.13 | 43.33 | 43.02 | 43.33 | 5,728 | +0.34(+0.80%) |
Feb 24, 2005 | 42.62 | 42.98 | 42.62 | 42.98 | 7,715 | +0.23(+0.54%) |
Feb 23, 2005 | 42.66 | 42.82 | 42.56 | 42.75 | 7,715 | +0.09(+0.22%) |
Feb 22, 2005 | 43.03 | 43.18 | 42.64 | 42.66 | 12,976 | -0.43(-0.99%) |
Feb 18, 2005 | 42.97 | 43.16 | 42.97 | 43.09 | 15,197 | -0.09(-0.20%) |
Feb 17, 2005 | 43.46 | 43.46 | 43.15 | 43.17 | 9,469 | -0.31(-0.71%) |
Feb 16, 2005 | 43.26 | 43.48 | 43.26 | 43.48 | 11,456 | +0.09(+0.20%) |
Feb 15, 2005 | 43.33 | 43.62 | 43.33 | 43.39 | 8,183 | +0.10(+0.24%) |
Feb 14, 2005 | 43.41 | 43.41 | 43.17 | 43.29 | 19,406 | -0.07(-0.16%) |
Feb 11, 2005 | 42.92 | 43.36 | 42.85 | 43.36 | 5,377 | +0.48(+1.12%) |
Feb 10, 2005 | 42.77 | 42.90 | 42.73 | 42.88 | 3,273 | +0.09(+0.20%) |
Feb 09, 2005 | 43.28 | 43.28 | 42.79 | 42.79 | 34,019 | -0.40(-0.93%) |
Feb 08, 2005 | 42.98 | 43.31 | 42.98 | 43.20 | 8,534 | +0.02(+0.04%) |
Feb 07, 2005 | 43.21 | 43.30 | 43.04 | 43.18 | 15,314 | +0.18(+0.42%) |
Feb 04, 2005 | 42.79 | 43.02 | 42.79 | 43.00 | 3,857 | +0.27(+0.64%) |
Feb 03, 2005 | 42.80 | 42.80 | 42.62 | 42.73 | 6,663 | -0.21(-0.48%) |
Feb 02, 2005 | 42.87 | 42.98 | 42.75 | 42.93 | 9,820 | +0.19(+0.44%) |