Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.94 | 48.34 | 47.75 | 47.94 | 39,060 | +0.13(+0.27%) |
Nov 29, 2005 | 48.03 | 48.28 | 47.61 | 47.81 | 35,318 | +0.13(+0.28%) |
Nov 28, 2005 | 48.68 | 48.68 | 47.64 | 47.68 | 134,540 | -1.60(-3.25%) |
Nov 25, 2005 | 49.28 | 49.48 | 49.16 | 49.28 | 9,278 | +0.16(+0.33%) |
Nov 23, 2005 | 49.03 | 49.58 | 48.66 | 49.12 | 59,413 | -0.22(-0.45%) |
Nov 22, 2005 | 48.99 | 49.43 | 48.74 | 49.34 | 40,257 | +0.78(+1.60%) |
Nov 21, 2005 | 47.77 | 48.58 | 47.68 | 48.56 | 56,270 | +1.10(+2.31%) |
Nov 18, 2005 | 47.40 | 47.51 | 46.89 | 47.47 | 41,304 | +0.13(+0.28%) |
Nov 17, 2005 | 47.86 | 47.86 | 47.08 | 47.34 | 37,713 | +0.08(+0.17%) |
Nov 16, 2005 | 46.45 | 47.27 | 46.17 | 47.26 | 51,780 | +1.12(+2.43%) |
Nov 15, 2005 | 45.96 | 47.26 | 46.06 | 46.13 | 34,121 | +0.01(+0.03%) |
Nov 14, 2005 | 46.57 | 46.57 | 45.82 | 46.12 | 29,033 | +0.08(+0.17%) |
Nov 11, 2005 | 45.61 | 46.07 | 45.58 | 46.04 | 63,903 | +0.40(+0.88%) |
Nov 10, 2005 | 46.27 | 46.31 | 45.30 | 45.64 | 109,099 | -1.37(-2.91%) |
Nov 09, 2005 | 47.45 | 48.17 | 46.77 | 47.01 | 59,563 | -0.54(-1.14%) |
Nov 08, 2005 | 46.91 | 47.82 | 46.81 | 47.55 | 42,352 | +0.47(+1.01%) |
Nov 07, 2005 | 47.44 | 47.44 | 46.85 | 47.07 | 39,209 | -0.84(-1.76%) |
Nov 04, 2005 | 49.05 | 49.05 | 47.77 | 47.92 | 41,005 | -1.29(-2.62%) |
Nov 03, 2005 | 48.91 | 49.49 | 48.65 | 49.21 | 52,828 | +0.90(+1.85%) |
Nov 02, 2005 | 47.58 | 48.37 | 47.41 | 48.31 | 47,440 | +0.88(+1.85%) |
Nov 01, 2005 | 47.14 | 47.56 | 47.01 | 47.44 | 36,964 | +0.27(+0.58%) |
Oct 31, 2005 | 47.58 | 47.79 | 46.77 | 47.16 | 82,609 | +0.43(+0.92%) |
Oct 28, 2005 | 46.01 | 46.86 | 44.87 | 46.73 | 44,447 | +1.15(+2.52%) |
Oct 27, 2005 | 46.93 | 47.15 | 45.58 | 45.58 | 51,631 | -1.34(-2.86%) |
Oct 26, 2005 | 46.97 | 48.28 | 46.74 | 46.93 | 39,359 | -0.31(-0.66%) |
Oct 25, 2005 | 46.51 | 47.26 | 46.15 | 47.24 | 87,398 | +1.13(+2.45%) |
Oct 24, 2005 | 44.57 | 46.14 | 44.57 | 46.11 | 73,780 | +1.46(+3.28%) |
Oct 21, 2005 | 43.90 | 45.26 | 43.89 | 44.65 | 92,487 | +0.43(+0.98%) |
Oct 20, 2005 | 46.17 | 46.17 | 43.75 | 44.21 | 57,767 | -1.95(-4.23%) |
Oct 19, 2005 | 44.92 | 46.17 | 44.27 | 46.17 | 95,480 | +0.80(+1.75%) |
Oct 18, 2005 | 46.99 | 47.23 | 45.37 | 45.37 | 61,358 | -2.19(-4.61%) |
Oct 17, 2005 | 47.70 | 47.70 | 47.27 | 47.56 | 70,038 | +0.67(+1.42%) |
Oct 14, 2005 | 46.20 | 46.98 | 45.32 | 46.89 | 62,705 | +0.85(+1.84%) |
Oct 13, 2005 | 46.44 | 46.90 | 45.22 | 46.05 | 124,663 | -1.39(-2.93%) |
Oct 12, 2005 | 48.18 | 48.36 | 47.17 | 47.44 | 84,405 | -0.92(-1.89%) |
Oct 11, 2005 | 47.44 | 48.51 | 47.44 | 48.35 | 64,052 | +1.18(+2.49%) |
Oct 10, 2005 | 47.77 | 47.77 | 46.84 | 47.17 | 73,181 | -0.71(-1.49%) |
Oct 07, 2005 | 47.38 | 47.92 | 47.07 | 47.89 | 138,281 | +1.18(+2.53%) |
Oct 06, 2005 | 47.14 | 47.78 | 46.07 | 46.71 | 230,619 | -1.30(-2.71%) |
Oct 05, 2005 | 49.91 | 50.02 | 48.01 | 48.01 | 200,389 | -2.07(-4.14%) |
Oct 04, 2005 | 51.30 | 51.32 | 50.08 | 50.08 | 83,058 | -1.69(-3.27%) |
Oct 03, 2005 | 52.07 | 52.32 | 51.58 | 51.77 | 57,617 | -0.03(-0.05%) |
Sep 30, 2005 | 52.55 | 52.55 | 51.71 | 51.80 | 83,956 | -0.75(-1.44%) |
Sep 29, 2005 | 52.13 | 52.57 | 51.98 | 52.55 | 64,501 | +0.54(+1.04%) |
Sep 28, 2005 | 51.65 | 52.05 | 51.13 | 52.01 | 42,202 | +0.53(+1.03%) |
Sep 27, 2005 | 51.38 | 51.50 | 50.90 | 51.48 | 53,277 | +0.03(+0.06%) |
Sep 26, 2005 | 50.35 | 51.52 | 50.35 | 51.45 | 66,596 | +0.94(+1.87%) |
Sep 23, 2005 | 50.51 | 50.95 | 50.22 | 50.51 | 84,106 | -0.80(-1.55%) |
Sep 22, 2005 | 52.32 | 52.43 | 50.48 | 51.30 | 130,200 | -0.35(-0.67%) |
Sep 21, 2005 | 51.92 | 51.99 | 51.53 | 51.65 | 63,454 | +0.65(+1.28%) |
Sep 20, 2005 | 51.48 | 51.56 | 50.78 | 51.00 | 55,522 | -0.45(-0.87%) |
Sep 19, 2005 | 50.98 | 51.78 | 50.98 | 51.44 | 58,814 | +1.22(+2.42%) |
Sep 16, 2005 | 49.85 | 50.23 | 49.45 | 50.23 | 29,182 | +0.49(+0.99%) |
Sep 15, 2005 | 50.07 | 50.12 | 49.15 | 49.73 | 42,951 | +0.10(+0.20%) |
Sep 14, 2005 | 49.41 | 49.83 | 49.37 | 49.63 | 28,284 | +0.53(+1.07%) |
Sep 13, 2005 | 49.55 | 49.77 | 49.06 | 49.11 | 54,175 | -0.41(-0.82%) |
Sep 12, 2005 | 50.39 | 50.39 | 49.50 | 49.51 | 62,556 | -0.93(-1.84%) |
Sep 09, 2005 | 49.51 | 50.44 | 49.51 | 50.44 | 47,141 | +1.24(+2.51%) |
Sep 08, 2005 | 49.21 | 49.57 | 49.01 | 49.21 | 58,665 | -0.03(-0.07%) |
Sep 07, 2005 | 49.11 | 49.63 | 48.99 | 49.24 | 48,937 | +0.13(+0.27%) |
Sep 06, 2005 | 48.81 | 49.15 | 48.32 | 49.11 | 83,657 | +0.29(+0.60%) |
Sep 02, 2005 | 49.34 | 49.34 | 48.69 | 48.81 | 117,180 | -1.17(-2.34%) |
Sep 01, 2005 | 49.45 | 49.98 | 49.29 | 49.98 | 146,213 | +1.40(+2.89%) |
Aug 31, 2005 | 47.41 | 48.87 | 47.41 | 48.58 | 137,234 | +1.34(+2.83%) |
Aug 30, 2005 | 46.87 | 47.44 | 46.87 | 47.24 | 77,372 | +0.69(+1.49%) |
Aug 29, 2005 | 46.91 | 47.04 | 46.10 | 46.55 | 92,636 | +0.47(+1.03%) |
Aug 26, 2005 | 46.74 | 46.74 | 46.07 | 46.07 | 52,529 | -0.54(-1.16%) |
Aug 25, 2005 | 46.51 | 46.63 | 46.35 | 46.61 | 49,386 | +0.01(+0.03%) |
Aug 24, 2005 | 46.51 | 46.99 | 46.34 | 46.60 | 46,393 | +0.29(+0.63%) |
Aug 23, 2005 | 46.64 | 46.64 | 45.81 | 46.31 | 53,127 | -0.04(-0.09%) |
Aug 22, 2005 | 46.64 | 46.89 | 45.99 | 46.35 | 79,916 | +0.13(+0.27%) |
Aug 19, 2005 | 46.11 | 46.35 | 45.95 | 46.22 | 48,039 | +0.69(+1.51%) |
Aug 18, 2005 | 45.17 | 45.68 | 45.04 | 45.53 | 79,916 | -0.03(-0.07%) |
Aug 17, 2005 | 46.53 | 47.04 | 45.33 | 45.56 | 92,187 | -1.13(-2.42%) |
Aug 16, 2005 | 47.43 | 47.66 | 46.69 | 46.69 | 60,311 | -1.04(-2.17%) |
Aug 15, 2005 | 48.14 | 48.14 | 47.58 | 47.73 | 58,964 | -0.41(-0.86%) |
Aug 12, 2005 | 48.34 | 48.34 | 47.92 | 48.14 | 65,249 | -0.08(-0.17%) |
Aug 11, 2005 | 47.78 | 48.40 | 47.74 | 48.22 | 124,812 | +0.39(+0.82%) |
Aug 10, 2005 | 46.99 | 47.83 | 46.99 | 47.83 | 44,747 | +0.84(+1.79%) |
Aug 09, 2005 | 47.21 | 47.24 | 46.81 | 46.99 | 43,549 | -0.05(-0.11%) |
Aug 08, 2005 | 47.17 | 47.56 | 47.04 | 47.04 | 48,039 | +0.54(+1.16%) |
Aug 05, 2005 | 46.97 | 46.97 | 46.17 | 46.50 | 49,536 | -0.33(-0.70%) |
Aug 04, 2005 | 46.81 | 47.22 | 46.81 | 46.83 | 41,155 | +0.05(+0.10%) |
Aug 03, 2005 | 47.17 | 47.20 | 46.62 | 46.78 | 55,821 | -0.14(-0.30%) |
Aug 02, 2005 | 46.35 | 46.94 | 46.35 | 46.92 | 31,876 | +0.71(+1.55%) |
Aug 01, 2005 | 46.15 | 46.39 | 45.99 | 46.21 | 33,373 | +0.49(+1.07%) |
Jul 29, 2005 | 46.41 | 46.41 | 45.72 | 45.72 | 47,889 | -0.46(-1.00%) |
Jul 28, 2005 | 46.29 | 46.29 | 45.64 | 46.18 | 37,563 | +0.33(+0.73%) |
Jul 27, 2005 | 45.78 | 45.88 | 45.27 | 45.85 | 19,455 | +0.21(+0.47%) |
Jul 26, 2005 | 45.80 | 45.80 | 45.44 | 45.63 | 27,087 | -0.21(-0.47%) |
Jul 25, 2005 | 45.57 | 46.11 | 45.26 | 45.85 | 49,685 | +0.45(+1.00%) |
Jul 22, 2005 | 44.70 | 45.47 | 44.70 | 45.39 | 40,107 | +1.35(+3.06%) |
Jul 21, 2005 | 44.27 | 44.51 | 43.82 | 44.04 | 27,536 | -0.40(-0.90%) |
Jul 20, 2005 | 44.23 | 44.52 | 43.81 | 44.44 | 33,073 | +0.10(+0.23%) |
Jul 19, 2005 | 43.77 | 44.34 | 43.44 | 44.34 | 37,563 | +1.00(+2.31%) |
Jul 18, 2005 | 43.38 | 43.56 | 43.03 | 43.34 | 62,107 | -0.18(-0.41%) |
Jul 15, 2005 | 43.91 | 44.06 | 43.40 | 43.52 | 36,067 | -0.23(-0.52%) |
Jul 14, 2005 | 45.04 | 45.06 | 43.53 | 43.75 | 53,726 | -1.06(-2.37%) |
Jul 13, 2005 | 45.20 | 45.20 | 44.70 | 44.81 | 25,441 | -0.29(-0.65%) |
Jul 12, 2005 | 44.84 | 45.33 | 44.60 | 45.10 | 71,984 | +0.43(+0.97%) |
Jul 11, 2005 | 44.00 | 44.67 | 43.99 | 44.67 | 47,291 | +0.35(+0.78%) |
Jul 08, 2005 | 44.64 | 44.95 | 44.10 | 44.32 | 50,882 | -0.23(-0.52%) |
Jul 07, 2005 | 43.96 | 44.62 | 43.60 | 44.56 | 35,468 | +0.47(+1.06%) |
Jul 06, 2005 | 44.87 | 45.22 | 44.03 | 44.09 | 88,147 | -0.70(-1.56%) |
Jul 05, 2005 | 43.88 | 44.79 | 43.87 | 44.79 | 72,882 | +1.37(+3.16%) |
Jul 01, 2005 | 42.93 | 43.47 | 42.85 | 43.41 | 38,311 | +0.81(+1.90%) |
Jun 30, 2005 | 42.93 | 43.32 | 42.58 | 42.60 | 57,168 | -0.27(-0.62%) |
Jun 29, 2005 | 42.90 | 43.11 | 42.56 | 42.87 | 41,753 | -0.05(-0.11%) |
Jun 28, 2005 | 43.63 | 43.63 | 42.92 | 42.92 | 64,351 | -0.68(-1.56%) |
Jun 27, 2005 | 43.13 | 43.67 | 43.03 | 43.60 | 48,638 | +0.61(+1.43%) |
Jun 24, 2005 | 43.47 | 43.47 | 42.89 | 42.99 | 45,046 | -0.20(-0.47%) |
Jun 23, 2005 | 43.33 | 43.95 | 43.19 | 43.19 | 71,535 | -0.05(-0.11%) |
Jun 22, 2005 | 43.47 | 43.51 | 42.76 | 43.24 | 45,944 | +0.11(+0.26%) |
Jun 21, 2005 | 43.99 | 43.99 | 43.07 | 43.13 | 37,563 | -0.91(-2.06%) |
Jun 20, 2005 | 44.31 | 44.32 | 43.77 | 44.03 | 59,413 | +0.04(+0.09%) |
Jun 17, 2005 | 43.83 | 44.07 | 43.53 | 43.99 | 51,481 | +0.76(+1.76%) |
Jun 16, 2005 | 42.70 | 43.24 | 42.70 | 43.23 | 181,682 | +0.61(+1.44%) |
Jun 15, 2005 | 42.23 | 42.68 | 42.20 | 42.62 | 30,380 | +0.49(+1.16%) |
Jun 14, 2005 | 41.96 | 42.18 | 41.83 | 42.13 | 34,271 | +0.13(+0.30%) |
Jun 13, 2005 | 41.56 | 42.03 | 41.51 | 42.00 | 28,284 | +0.30(+0.72%) |
Jun 10, 2005 | 41.86 | 41.90 | 41.41 | 41.70 | 27,087 | -0.03(-0.08%) |
Jun 09, 2005 | 40.76 | 41.74 | 40.74 | 41.74 | 35,618 | +1.09(+2.68%) |
Jun 08, 2005 | 40.59 | 41.21 | 40.41 | 40.65 | 17,360 | -0.03(-0.07%) |
Jun 07, 2005 | 41.03 | 41.21 | 40.56 | 40.67 | 28,733 | -0.27(-0.67%) |
Jun 06, 2005 | 40.94 | 41.05 | 40.63 | 40.95 | 30,380 | +0.17(+0.43%) |
Jun 03, 2005 | 40.79 | 41.04 | 40.53 | 40.77 | 38,012 | +0.26(+0.64%) |
Jun 02, 2005 | 40.46 | 40.85 | 40.29 | 40.51 | 36,815 | +0.04(+0.10%) |
Jun 01, 2005 | 40.09 | 40.75 | 40.04 | 40.47 | 62,406 | +0.65(+1.63%) |
May 31, 2005 | 39.86 | 40.07 | 39.56 | 39.82 | 20,951 | -0.30(-0.75%) |
May 27, 2005 | 39.64 | 40.13 | 39.64 | 40.13 | 25,591 | +0.59(+1.50%) |
May 26, 2005 | 39.24 | 39.53 | 39.22 | 39.53 | 36,964 | +0.33(+0.85%) |
May 25, 2005 | 38.74 | 39.36 | 38.45 | 39.20 | 26,638 | +0.46(+1.19%) |
May 24, 2005 | 38.59 | 38.74 | 38.41 | 38.74 | 17,210 | +0.21(+0.54%) |
May 23, 2005 | 38.09 | 38.65 | 38.05 | 38.53 | 26,040 | +0.71(+1.87%) |
May 20, 2005 | 38.21 | 38.34 | 37.82 | 37.82 | 20,652 | -0.33(-0.88%) |
May 19, 2005 | 37.43 | 38.21 | 37.43 | 38.15 | 20,951 | +0.76(+2.04%) |
May 18, 2005 | 37.90 | 38.15 | 37.26 | 37.39 | 76,025 | -0.19(-0.51%) |
May 17, 2005 | 36.85 | 37.61 | 36.85 | 37.59 | 33,971 | +0.87(+2.36%) |
May 16, 2005 | 36.70 | 36.88 | 36.18 | 36.72 | 129,302 | -0.43(-1.15%) |
May 13, 2005 | 37.87 | 37.92 | 36.79 | 37.15 | 45,495 | -0.57(-1.52%) |
May 12, 2005 | 39.28 | 39.28 | 37.61 | 37.72 | 80,365 | -1.64(-4.16%) |
May 11, 2005 | 39.04 | 39.39 | 38.91 | 39.36 | 69,140 | +0.24(+0.62%) |
May 10, 2005 | 39.60 | 39.62 | 39.02 | 39.12 | 25,740 | -0.65(-1.65%) |
May 09, 2005 | 39.46 | 39.77 | 39.38 | 39.77 | 37,862 | +0.46(+1.17%) |
May 06, 2005 | 39.64 | 39.82 | 39.30 | 39.31 | 42,801 | +0.10(+0.26%) |
May 05, 2005 | 39.12 | 39.50 | 38.90 | 39.21 | 15,564 | +0.29(+0.74%) |
May 04, 2005 | 38.59 | 38.98 | 38.32 | 38.92 | 76,623 | +0.50(+1.30%) |
May 03, 2005 | 39.14 | 39.14 | 38.37 | 38.42 | 27,087 | -0.98(-2.49%) |
May 02, 2005 | 38.64 | 39.40 | 38.37 | 39.40 | 49,087 | +0.80(+2.06%) |
Apr 29, 2005 | 38.84 | 38.84 | 38.20 | 38.61 | 53,876 | +0.41(+1.07%) |
Apr 28, 2005 | 38.70 | 38.76 | 38.20 | 38.20 | 50,882 | -0.97(-2.47%) |
Apr 27, 2005 | 40.12 | 40.12 | 39.09 | 39.17 | 107,901 | -1.00(-2.50%) |
Apr 26, 2005 | 40.68 | 40.81 | 40.09 | 40.17 | 83,956 | -0.53(-1.30%) |
Apr 25, 2005 | 40.82 | 41.05 | 40.61 | 40.70 | 36,964 | +0.56(+1.40%) |
Apr 22, 2005 | 39.87 | 40.64 | 39.60 | 40.14 | 40,107 | +0.13(+0.33%) |
Apr 21, 2005 | 38.98 | 40.01 | 38.98 | 40.01 | 39,658 | +1.09(+2.80%) |
Apr 20, 2005 | 39.52 | 39.96 | 38.90 | 38.92 | 102,065 | -0.65(-1.64%) |
Apr 19, 2005 | 39.10 | 39.72 | 39.10 | 39.56 | 33,373 | +0.94(+2.44%) |
Apr 18, 2005 | 37.59 | 38.70 | 37.59 | 38.62 | 114,337 | +0.67(+1.78%) |
Apr 15, 2005 | 39.19 | 39.32 | 37.93 | 37.95 | 162,975 | -1.56(-3.94%) |
Apr 14, 2005 | 40.03 | 40.09 | 39.34 | 39.50 | 91,589 | -0.20(-0.50%) |
Apr 13, 2005 | 40.39 | 40.76 | 39.61 | 39.70 | 136,037 | -1.01(-2.48%) |
Apr 12, 2005 | 41.15 | 41.15 | 40.43 | 40.71 | 26,040 | -0.60(-1.46%) |
Apr 11, 2005 | 41.11 | 41.37 | 40.65 | 41.31 | 51,930 | +0.19(+0.45%) |
Apr 08, 2005 | 41.70 | 41.83 | 41.13 | 41.13 | 57,916 | -0.68(-1.63%) |
Apr 07, 2005 | 42.33 | 42.36 | 41.43 | 41.81 | 61,358 | -0.19(-0.46%) |
Apr 06, 2005 | 41.29 | 42.12 | 41.15 | 42.00 | 58,665 | +0.74(+1.80%) |
Apr 05, 2005 | 41.83 | 41.92 | 41.12 | 41.26 | 54,774 | -0.57(-1.37%) |
Apr 04, 2005 | 42.28 | 42.52 | 41.46 | 41.84 | 102,065 | -0.31(-0.73%) |
Apr 01, 2005 | 41.70 | 42.16 | 41.52 | 42.14 | 128,404 | +0.98(+2.39%) |
Mar 31, 2005 | 40.96 | 41.23 | 40.90 | 41.16 | 118,826 | +0.84(+2.09%) |
Mar 30, 2005 | 40.09 | 40.32 | 39.21 | 40.32 | 57,168 | +0.53(+1.34%) |
Mar 29, 2005 | 40.53 | 40.92 | 39.78 | 39.78 | 64,202 | -0.72(-1.77%) |
Mar 28, 2005 | 40.51 | 40.61 | 40.15 | 40.50 | 63,753 | +0.02(+0.05%) |
Mar 24, 2005 | 41.05 | 41.05 | 40.09 | 40.48 | 335,528 | -0.03(-0.08%) |
Mar 23, 2005 | 40.85 | 40.85 | 40.18 | 40.51 | 104,609 | -0.85(-2.05%) |
Mar 22, 2005 | 41.91 | 42.45 | 41.33 | 41.36 | 94,881 | -0.47(-1.12%) |
Mar 21, 2005 | 42.23 | 42.23 | 41.45 | 41.83 | 90,092 | -0.30(-0.71%) |
Mar 18, 2005 | 41.78 | 42.13 | 41.70 | 42.13 | 74,977 | +0.52(+1.25%) |
Mar 17, 2005 | 41.62 | 41.69 | 41.23 | 41.61 | 72,283 | +0.61(+1.48%) |
Mar 16, 2005 | 40.81 | 41.46 | 40.43 | 41.00 | 83,208 | +0.17(+0.43%) |
Mar 15, 2005 | 41.60 | 41.76 | 40.83 | 40.83 | 79,916 | -0.57(-1.39%) |
Mar 14, 2005 | 41.25 | 41.48 | 40.51 | 41.40 | 77,821 | +0.28(+0.68%) |
Mar 11, 2005 | 40.73 | 41.53 | 40.73 | 41.12 | 86,800 | +0.35(+0.87%) |
Mar 10, 2005 | 41.15 | 41.15 | 40.39 | 40.77 | 124,064 | -0.92(-2.20%) |
Mar 09, 2005 | 43.13 | 43.35 | 41.68 | 41.68 | 157,437 | -1.10(-2.58%) |
Mar 08, 2005 | 43.01 | 43.20 | 42.76 | 42.78 | 88,446 | -0.15(-0.34%) |
Mar 07, 2005 | 43.17 | 43.17 | 42.49 | 42.93 | 107,153 | -0.31(-0.73%) |
Mar 04, 2005 | 42.67 | 43.30 | 42.48 | 43.25 | 45,944 | +0.59(+1.38%) |
Mar 03, 2005 | 42.41 | 42.73 | 42.12 | 42.66 | 78,269 | +0.59(+1.41%) |
Mar 02, 2005 | 41.46 | 42.10 | 41.44 | 42.06 | 33,672 | +0.57(+1.39%) |
Mar 01, 2005 | 42.36 | 42.40 | 41.43 | 41.49 | 71,685 | -0.86(-2.02%) |
Feb 28, 2005 | 43.06 | 43.17 | 41.46 | 42.34 | 180,634 | -0.27(-0.64%) |
Feb 25, 2005 | 41.76 | 42.74 | 41.76 | 42.62 | 99,371 | +1.08(+2.61%) |
Feb 24, 2005 | 41.09 | 41.60 | 40.79 | 41.54 | 68,243 | +0.72(+1.77%) |
Feb 23, 2005 | 40.39 | 40.83 | 40.31 | 40.81 | 54,474 | +0.51(+1.26%) |
Feb 22, 2005 | 40.78 | 41.21 | 40.30 | 40.31 | 222,089 | -0.31(-0.76%) |
Feb 18, 2005 | 39.84 | 40.73 | 39.84 | 40.61 | 86,052 | +0.85(+2.13%) |
Feb 17, 2005 | 40.35 | 40.50 | 39.66 | 39.76 | 110,296 | -0.49(-1.23%) |
Feb 16, 2005 | 39.33 | 40.28 | 39.29 | 40.26 | 46,093 | +1.08(+2.75%) |
Feb 15, 2005 | 39.22 | 39.32 | 38.98 | 39.18 | 37,713 | -0.01(-0.03%) |
Feb 14, 2005 | 39.19 | 39.27 | 39.09 | 39.20 | 70,188 | +0.06(+0.15%) |
Feb 11, 2005 | 38.75 | 39.25 | 38.56 | 39.14 | 55,821 | +0.45(+1.16%) |
Feb 10, 2005 | 37.88 | 38.77 | 37.88 | 38.69 | 27,835 | +0.98(+2.59%) |
Feb 09, 2005 | 37.82 | 38.09 | 37.53 | 37.71 | 34,420 | -0.16(-0.42%) |
Feb 08, 2005 | 37.45 | 37.87 | 37.39 | 37.87 | 104,459 | +0.37(+1.00%) |
Feb 07, 2005 | 37.89 | 37.95 | 37.28 | 37.50 | 35,767 | -0.32(-0.85%) |
Feb 04, 2005 | 37.67 | 37.82 | 37.59 | 37.82 | 44,896 | +0.21(+0.55%) |
Feb 03, 2005 | 37.48 | 37.61 | 37.15 | 37.61 | 23,046 | +0.13(+0.36%) |
Feb 02, 2005 | 37.03 | 37.48 | 37.03 | 37.48 | 47,440 | +0.59(+1.61%) |
Feb 01, 2005 | 36.42 | 36.90 | 36.42 | 36.88 | 29,033 | +0.55(+1.53%) |
Jan 31, 2005 | 35.85 | 36.35 | 35.68 | 36.33 | 16,462 | +0.47(+1.32%) |
Jan 28, 2005 | 35.98 | 35.98 | 35.71 | 35.86 | 48,488 | -0.33(-0.90%) |
Jan 27, 2005 | 35.85 | 36.31 | 35.79 | 36.18 | 39,060 | +0.35(+0.97%) |
Jan 26, 2005 | 35.67 | 35.84 | 35.45 | 35.84 | 11,673 | +0.32(+0.90%) |
Jan 25, 2005 | 35.51 | 35.67 | 35.29 | 35.51 | 13,319 | +0.17(+0.47%) |
Jan 24, 2005 | 35.33 | 35.56 | 35.31 | 35.35 | 21,400 | +0.15(+0.42%) |
Jan 21, 2005 | 35.26 | 35.42 | 35.14 | 35.20 | 17,958 | +0.13(+0.38%) |
Jan 20, 2005 | 34.96 | 35.15 | 34.71 | 35.07 | 6,135 | -0.26(-0.74%) |
Jan 19, 2005 | 35.48 | 35.59 | 35.33 | 35.33 | 22,747 | +0.07(+0.19%) |
Jan 18, 2005 | 35.47 | 35.47 | 35.26 | 35.26 | 30,230 | +0.27(+0.78%) |
Jan 14, 2005 | 34.78 | 35.07 | 34.77 | 34.99 | 23,346 | +0.21(+0.60%) |
Jan 13, 2005 | 34.61 | 35.01 | 34.61 | 34.78 | 16,013 | +0.25(+0.74%) |
Jan 12, 2005 | 33.96 | 34.54 | 33.96 | 34.53 | 3,741 | +0.53(+1.57%) |
Jan 11, 2005 | 33.98 | 34.06 | 33.70 | 33.99 | 15,863 | +0.05(+0.16%) |
Jan 10, 2005 | 33.98 | 34.27 | 33.94 | 33.94 | 15,115 | +0.27(+0.81%) |
Jan 07, 2005 | 33.84 | 33.85 | 33.50 | 33.66 | 25,890 | -0.30(-0.89%) |
Jan 06, 2005 | 33.41 | 34.19 | 33.30 | 33.96 | 17,360 | +0.52(+1.56%) |
Jan 05, 2005 | 33.66 | 33.75 | 33.33 | 33.44 | 73,630 | -0.10(-0.30%) |
Jan 04, 2005 | 33.88 | 34.10 | 33.54 | 33.54 | 25,591 | -0.23(-0.69%) |
Jan 03, 2005 | 34.73 | 34.73 | 33.78 | 33.78 | 29,482 | -1.24(-3.55%) |
Dec 31, 2004 | 34.96 | 35.17 | 34.89 | 35.02 | 3,591 | +0.00(+0.00%) |
Dec 30, 2004 | 35.05 | 35.05 | 34.96 | 35.02 | 6,135 | -0.07(-0.21%) |
Dec 29, 2004 | 34.97 | 35.09 | 34.78 | 35.09 | 11,523 | +0.22(+0.63%) |
Dec 28, 2004 | 34.76 | 34.95 | 34.76 | 34.87 | 6,734 | +0.20(+0.58%) |
Dec 27, 2004 | 35.35 | 35.35 | 34.67 | 34.67 | 11,074 | -0.67(-1.91%) |
Dec 23, 2004 | 35.15 | 35.35 | 35.02 | 35.35 | 7,632 | +0.34(+0.97%) |
Dec 22, 2004 | 35.34 | 35.43 | 34.65 | 35.01 | 4,489 | -0.61(-1.73%) |
Dec 21, 2004 | 35.40 | 35.62 | 35.25 | 35.62 | 11,822 | +0.34(+0.97%) |
Dec 20, 2004 | 35.13 | 35.33 | 35.13 | 35.28 | 10,026 | +0.30(+0.86%) |
Dec 17, 2004 | 34.93 | 34.99 | 34.80 | 34.98 | 9,877 | +0.06(+0.17%) |
Dec 16, 2004 | 35.13 | 35.13 | 34.81 | 34.92 | 16,611 | -0.33(-0.95%) |
Dec 15, 2004 | 35.09 | 35.25 | 34.83 | 35.25 | 3,591 | +0.40(+1.15%) |
Dec 14, 2004 | 34.85 | 34.96 | 34.69 | 34.85 | 18,706 | +0.20(+0.58%) |
Dec 13, 2004 | 34.48 | 34.67 | 34.47 | 34.65 | 3,891 | +0.41(+1.21%) |
Dec 10, 2004 | 34.41 | 34.58 | 34.12 | 34.24 | 11,224 | -0.15(-0.45%) |
Dec 09, 2004 | 34.21 | 34.39 | 34.00 | 34.39 | 10,775 | +0.31(+0.90%) |
Dec 08, 2004 | 33.54 | 34.20 | 33.41 | 34.08 | 12,870 | +0.08(+0.24%) |
Dec 07, 2004 | 34.58 | 34.58 | 33.91 | 34.00 | 7,632 | -0.55(-1.59%) |
Dec 06, 2004 | 34.79 | 34.79 | 34.49 | 34.55 | 10,176 | -0.15(-0.42%) |
Dec 03, 2004 | 34.39 | 34.75 | 34.33 | 34.70 | 2,544 | +0.31(+0.91%) |
Dec 02, 2004 | 34.89 | 34.89 | 34.10 | 34.39 | 24,992 | -0.96(-2.72%) |