Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.24 | 47.93 | 46.78 | 46.84 | 1,071,500 | -0.56(-1.18%) |
Dec 29, 2005 | 47.41 | 47.91 | 47.00 | 47.40 | 333,900 | -0.12(-0.25%) |
Dec 28, 2005 | 47.85 | 47.85 | 47.41 | 47.52 | 182,000 | -1.21(-2.48%) |
Dec 23, 2005 | 48.28 | 48.75 | 48.27 | 48.73 | 154,100 | +0.19(+0.39%) |
Dec 22, 2005 | 47.44 | 48.60 | 47.30 | 48.54 | 384,000 | +1.21(+2.56%) |
Dec 21, 2005 | 47.12 | 48.67 | 47.11 | 47.33 | 1,102,800 | +0.50(+1.07%) |
Dec 20, 2005 | 47.44 | 48.19 | 46.82 | 46.83 | 521,300 | +0.08(+0.17%) |
Dec 19, 2005 | 47.47 | 47.58 | 46.63 | 46.75 | 329,400 | -0.75(-1.58%) |
Dec 16, 2005 | 48.31 | 48.56 | 47.30 | 47.50 | 567,100 | -0.81(-1.68%) |
Dec 15, 2005 | 48.40 | 48.58 | 48.00 | 48.31 | 424,700 | -0.16(-0.33%) |
Dec 14, 2005 | 48.36 | 48.62 | 48.05 | 48.47 | 425,400 | +0.06(+0.12%) |
Dec 13, 2005 | 48.56 | 48.74 | 47.67 | 48.41 | 233,000 | -0.14(-0.29%) |
Dec 12, 2005 | 48.82 | 49.06 | 48.09 | 48.55 | 460,400 | +0.03(+0.06%) |
Dec 09, 2005 | 48.58 | 49.00 | 48.45 | 48.52 | 234,000 | +0.00(+0.00%) |
Dec 08, 2005 | 48.65 | 49.30 | 48.04 | 48.52 | 299,200 | -0.33(-0.68%) |
Dec 07, 2005 | 48.58 | 49.16 | 48.58 | 48.85 | 701,100 | +0.13(+0.27%) |
Dec 06, 2005 | 48.42 | 49.23 | 48.33 | 48.72 | 238,600 | +0.32(+0.66%) |
Dec 05, 2005 | 49.20 | 49.26 | 48.05 | 48.40 | 356,800 | -0.71(-1.45%) |
Dec 02, 2005 | 48.02 | 49.30 | 48.02 | 49.11 | 370,900 | +1.11(+2.31%) |
Dec 01, 2005 | 48.22 | 49.55 | 47.91 | 48.00 | 375,000 | -0.09(-0.19%) |
Nov 30, 2005 | 48.90 | 49.48 | 47.90 | 48.09 | 263,400 | -0.66(-1.35%) |
Nov 29, 2005 | 49.27 | 49.88 | 48.29 | 48.75 | 246,900 | -0.20(-0.41%) |
Nov 28, 2005 | 49.81 | 50.11 | 48.63 | 48.95 | 199,900 | -1.01(-2.02%) |
Nov 25, 2005 | 50.12 | 50.19 | 49.25 | 49.96 | 59,900 | +0.02(+0.04%) |
Nov 23, 2005 | 49.69 | 50.34 | 49.43 | 49.94 | 89,600 | +0.21(+0.42%) |
Nov 22, 2005 | 49.69 | 50.18 | 49.67 | 49.73 | 142,400 | -0.16(-0.32%) |
Nov 21, 2005 | 48.89 | 49.99 | 48.36 | 49.89 | 217,900 | +0.82(+1.67%) |
Nov 18, 2005 | 49.35 | 49.35 | 48.26 | 49.07 | 125,700 | +0.13(+0.27%) |
Nov 17, 2005 | 48.95 | 49.10 | 48.64 | 48.94 | 125,700 | +0.26(+0.53%) |
Nov 16, 2005 | 49.23 | 49.23 | 48.25 | 48.68 | 201,600 | -0.47(-0.96%) |
Nov 15, 2005 | 49.14 | 49.66 | 48.71 | 49.15 | 213,900 | -0.10(-0.20%) |
Nov 14, 2005 | 49.77 | 49.82 | 48.73 | 49.25 | 215,900 | -0.40(-0.81%) |
Nov 11, 2005 | 49.27 | 50.18 | 49.03 | 49.65 | 260,300 | +0.29(+0.59%) |
Nov 10, 2005 | 49.00 | 49.65 | 48.38 | 49.36 | 238,100 | +0.53(+1.09%) |
Nov 09, 2005 | 48.42 | 49.37 | 48.18 | 48.83 | 220,300 | +0.52(+1.08%) |
Nov 08, 2005 | 48.43 | 48.68 | 47.96 | 48.31 | 241,800 | -0.49(-1.00%) |
Nov 07, 2005 | 48.95 | 49.20 | 48.40 | 48.80 | 207,600 | -0.05(-0.10%) |
Nov 04, 2005 | 49.28 | 49.52 | 48.46 | 48.85 | 201,300 | -0.55(-1.11%) |
Nov 03, 2005 | 50.04 | 50.25 | 49.00 | 49.40 | 297,000 | -0.45(-0.90%) |
Nov 02, 2005 | 49.00 | 50.06 | 49.00 | 49.85 | 155,500 | +0.65(+1.32%) |
Nov 01, 2005 | 49.36 | 49.59 | 48.87 | 49.20 | 297,500 | -0.51(-1.03%) |
Oct 31, 2005 | 49.69 | 50.10 | 49.35 | 49.71 | 333,300 | +0.37(+0.75%) |
Oct 28, 2005 | 47.92 | 49.51 | 47.70 | 49.34 | 412,800 | +1.73(+3.63%) |
Oct 27, 2005 | 48.42 | 48.68 | 47.39 | 47.61 | 159,200 | -1.01(-2.08%) |
Oct 26, 2005 | 48.74 | 49.05 | 48.22 | 48.62 | 152,800 | -0.42(-0.86%) |
Oct 25, 2005 | 49.00 | 49.20 | 48.26 | 49.04 | 201,200 | -0.10(-0.20%) |
Oct 24, 2005 | 48.57 | 49.49 | 48.27 | 49.14 | 260,500 | +0.57(+1.17%) |
Oct 21, 2005 | 48.30 | 48.99 | 47.98 | 48.57 | 501,900 | +0.47(+0.98%) |
Oct 20, 2005 | 47.77 | 48.47 | 47.46 | 48.10 | 369,300 | +0.14(+0.29%) |
Oct 19, 2005 | 46.61 | 47.96 | 46.17 | 47.96 | 322,100 | +1.45(+3.12%) |
Oct 18, 2005 | 47.02 | 47.44 | 46.37 | 46.51 | 358,800 | -0.79(-1.67%) |
Oct 17, 2005 | 47.79 | 47.81 | 47.00 | 47.30 | 492,400 | -0.54(-1.13%) |
Oct 14, 2005 | 47.21 | 48.14 | 46.76 | 47.84 | 569,600 | +1.11(+2.38%) |
Oct 13, 2005 | 46.35 | 47.50 | 45.70 | 46.73 | 555,600 | +0.10(+0.21%) |
Oct 12, 2005 | 47.66 | 48.00 | 46.20 | 46.63 | 348,100 | -1.08(-2.26%) |
Oct 11, 2005 | 47.90 | 48.64 | 47.71 | 47.71 | 301,800 | -0.19(-0.40%) |
Oct 10, 2005 | 47.77 | 48.16 | 47.33 | 47.90 | 182,000 | +0.25(+0.52%) |
Oct 07, 2005 | 48.04 | 48.19 | 47.03 | 47.65 | 177,600 | -0.05(-0.10%) |
Oct 06, 2005 | 47.45 | 48.50 | 47.05 | 47.70 | 218,900 | +0.22(+0.46%) |
Oct 05, 2005 | 48.58 | 48.65 | 47.48 | 47.48 | 200,200 | -1.37(-2.80%) |
Oct 04, 2005 | 49.07 | 50.00 | 48.59 | 48.85 | 276,800 | -0.48(-0.97%) |
Oct 03, 2005 | 48.80 | 49.59 | 48.40 | 49.33 | 241,800 | +0.69(+1.42%) |
Sep 30, 2005 | 48.35 | 48.64 | 47.42 | 48.64 | 122,400 | +0.23(+0.48%) |
Sep 29, 2005 | 47.04 | 48.98 | 46.74 | 48.41 | 329,100 | -1.50(-3.01%) |
Sep 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 21, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 14, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 13, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 12, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 09, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 08, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 07, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Sep 06, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 24, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 23, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 22, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 19, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 18, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,596 | +0.00(+0.00%) |
Aug 17, 2005 | 49.58 | 50.25 | 49.54 | 49.91 | 145,386 | +0.27(+0.54%) |
Aug 16, 2005 | 50.11 | 50.40 | 49.59 | 49.64 | 179,789 | -0.56(-1.12%) |
Aug 15, 2005 | 49.35 | 50.30 | 49.02 | 50.20 | 165,166 | +0.82(+1.66%) |
Aug 12, 2005 | 49.82 | 49.87 | 49.36 | 49.38 | 269,341 | -0.56(-1.12%) |
Aug 11, 2005 | 50.42 | 50.53 | 49.24 | 49.94 | 350,735 | -0.59(-1.17%) |
Aug 10, 2005 | 50.52 | 51.08 | 50.34 | 50.53 | 250,580 | +0.18(+0.36%) |
Aug 09, 2005 | 50.03 | 50.63 | 49.79 | 50.35 | 342,701 | +0.46(+0.92%) |
Aug 08, 2005 | 49.83 | 50.20 | 49.76 | 49.89 | 131,901 | -0.09(-0.18%) |
Aug 05, 2005 | 50.59 | 50.69 | 49.65 | 49.98 | 195,091 | -0.71(-1.40%) |
Aug 04, 2005 | 51.64 | 51.80 | 50.55 | 50.69 | 288,770 | -1.22(-2.35%) |
Aug 03, 2005 | 51.50 | 52.30 | 50.60 | 51.91 | 315,652 | +0.24(+0.46%) |
Aug 02, 2005 | 51.50 | 51.85 | 51.06 | 51.67 | 201,968 | +0.06(+0.12%) |
Aug 01, 2005 | 51.36 | 52.06 | 51.19 | 51.61 | 193,684 | +0.27(+0.53%) |
Jul 29, 2005 | 51.84 | 52.33 | 51.14 | 51.34 | 171,717 | -0.56(-1.08%) |
Jul 28, 2005 | 51.28 | 52.01 | 51.00 | 51.90 | 290,842 | +0.39(+0.76%) |
Jul 27, 2005 | 51.31 | 51.76 | 50.87 | 51.51 | 156,979 | +0.23(+0.45%) |
Jul 26, 2005 | 51.26 | 51.67 | 51.11 | 51.28 | 353,985 | -0.07(-0.14%) |
Jul 25, 2005 | 51.10 | 51.65 | 50.59 | 51.35 | 297,494 | +0.25(+0.49%) |
Jul 22, 2005 | 50.90 | 51.55 | 50.00 | 51.10 | 565,828 | +0.44(+0.87%) |
Jul 21, 2005 | 51.70 | 51.90 | 50.28 | 50.66 | 453,240 | -1.09(-2.11%) |
Jul 20, 2005 | 50.74 | 51.99 | 50.50 | 51.75 | 274,327 | +0.86(+1.69%) |
Jul 19, 2005 | 50.72 | 51.11 | 50.34 | 50.89 | 242,296 | +0.06(+0.12%) |
Jul 18, 2005 | 51.22 | 51.39 | 50.64 | 50.83 | 215,489 | -0.56(-1.09%) |
Jul 15, 2005 | 50.78 | 51.47 | 50.65 | 51.39 | 162,080 | +0.38(+0.74%) |
Jul 14, 2005 | 51.15 | 51.48 | 50.90 | 51.01 | 301,612 | -0.05(-0.10%) |
Jul 13, 2005 | 51.18 | 51.76 | 51.00 | 51.06 | 291,900 | -0.10(-0.20%) |
Jul 12, 2005 | 50.38 | 51.39 | 50.36 | 51.16 | 323,813 | +0.50(+0.99%) |
Jul 11, 2005 | 49.85 | 50.80 | 49.85 | 50.66 | 261,092 | +0.87(+1.75%) |
Jul 08, 2005 | 48.16 | 50.00 | 48.05 | 49.79 | 408,089 | +1.69(+3.51%) |
Jul 07, 2005 | 47.70 | 48.24 | 47.46 | 48.10 | 183,390 | +0.16(+0.33%) |
Jul 06, 2005 | 48.58 | 48.66 | 47.90 | 47.94 | 272,814 | -0.82(-1.68%) |
Jul 05, 2005 | 48.11 | 48.91 | 48.01 | 48.76 | 306,800 | +0.52(+1.08%) |
Jul 01, 2005 | 47.64 | 48.59 | 47.64 | 48.24 | 242,000 | +0.34(+0.71%) |
Jun 30, 2005 | 48.74 | 48.92 | 47.81 | 47.90 | 306,773 | -0.81(-1.66%) |
Jun 29, 2005 | 48.98 | 50.00 | 48.47 | 48.71 | 1,525,659 | -0.23(-0.47%) |
Jun 28, 2005 | 48.00 | 49.06 | 47.94 | 48.94 | 594,353 | +0.95(+1.98%) |
Jun 27, 2005 | 47.59 | 48.00 | 47.38 | 47.99 | 241,189 | +0.46(+0.97%) |
Jun 24, 2005 | 47.60 | 47.94 | 47.40 | 47.53 | 293,411 | -0.20(-0.42%) |
Jun 23, 2005 | 48.00 | 48.49 | 47.72 | 47.73 | 307,198 | -0.30(-0.62%) |
Jun 22, 2005 | 48.06 | 48.60 | 47.97 | 48.03 | 313,104 | -0.15(-0.31%) |
Jun 21, 2005 | 48.40 | 48.55 | 47.98 | 48.18 | 201,023 | -0.17(-0.35%) |
Jun 20, 2005 | 48.56 | 48.64 | 48.09 | 48.35 | 170,862 | -0.25(-0.51%) |
Jun 17, 2005 | 48.62 | 49.19 | 48.35 | 48.60 | 483,741 | -0.12(-0.25%) |
Jun 16, 2005 | 48.46 | 48.77 | 48.43 | 48.72 | 182,990 | +0.13(+0.27%) |
Jun 15, 2005 | 48.05 | 48.68 | 47.81 | 48.59 | 241,344 | +0.48(+1.00%) |
Jun 14, 2005 | 47.92 | 48.27 | 47.85 | 48.11 | 136,448 | +0.08(+0.17%) |
Jun 13, 2005 | 47.45 | 48.43 | 47.45 | 48.03 | 313,475 | +0.39(+0.82%) |
Jun 10, 2005 | 47.93 | 47.95 | 47.51 | 47.64 | 234,519 | -0.04(-0.08%) |
Jun 09, 2005 | 46.96 | 47.84 | 46.76 | 47.68 | 343,991 | +0.57(+1.21%) |
Jun 08, 2005 | 47.02 | 47.57 | 46.88 | 47.11 | 182,565 | +0.07(+0.15%) |
Jun 07, 2005 | 47.05 | 48.09 | 47.03 | 47.04 | 415,119 | -0.09(-0.19%) |
Jun 06, 2005 | 46.46 | 47.38 | 46.46 | 47.13 | 322,586 | +0.40(+0.86%) |
Jun 03, 2005 | 47.20 | 47.36 | 46.49 | 46.73 | 414,517 | -0.54(-1.14%) |
Jun 02, 2005 | 47.69 | 47.69 | 47.10 | 47.27 | 436,178 | -0.30(-0.63%) |
Jun 01, 2005 | 47.45 | 48.52 | 47.01 | 47.57 | 467,909 | -0.19(-0.40%) |
May 31, 2005 | 47.66 | 48.20 | 47.63 | 47.76 | 389,736 | +0.07(+0.15%) |
May 27, 2005 | 47.60 | 48.07 | 47.59 | 47.69 | 268,324 | +0.00(+0.00%) |
May 26, 2005 | 47.54 | 47.75 | 47.07 | 47.69 | 347,478 | +0.28(+0.59%) |
May 25, 2005 | 48.01 | 48.01 | 47.26 | 47.41 | 201,665 | -0.92(-1.90%) |
May 24, 2005 | 48.35 | 48.62 | 47.86 | 48.33 | 261,900 | -0.24(-0.49%) |
May 23, 2005 | 47.47 | 48.75 | 47.40 | 48.57 | 610,023 | +1.22(+2.58%) |
May 20, 2005 | 48.02 | 48.02 | 46.94 | 47.35 | 410,870 | -0.74(-1.54%) |
May 19, 2005 | 48.65 | 48.85 | 47.92 | 48.09 | 276,874 | -0.64(-1.31%) |
May 18, 2005 | 48.00 | 48.95 | 47.95 | 48.73 | 415,600 | +0.75(+1.56%) |
May 17, 2005 | 47.50 | 48.19 | 47.29 | 47.98 | 314,170 | +0.60(+1.27%) |
May 16, 2005 | 46.53 | 47.67 | 46.28 | 47.38 | 317,289 | +0.89(+1.91%) |
May 13, 2005 | 46.55 | 46.80 | 45.96 | 46.49 | 333,567 | -0.01(-0.02%) |
May 12, 2005 | 47.25 | 47.65 | 46.28 | 46.50 | 339,907 | -1.07(-2.25%) |
May 11, 2005 | 47.10 | 47.58 | 46.60 | 47.57 | 280,839 | +0.36(+0.76%) |
May 10, 2005 | 47.90 | 48.09 | 47.02 | 47.21 | 278,379 | -0.86(-1.79%) |
May 09, 2005 | 47.36 | 48.11 | 47.17 | 48.07 | 204,408 | +0.54(+1.14%) |
May 06, 2005 | 48.09 | 48.25 | 47.15 | 47.53 | 214,576 | -0.34(-0.71%) |
May 05, 2005 | 48.00 | 48.23 | 47.21 | 47.87 | 397,275 | -0.13(-0.27%) |
May 04, 2005 | 47.28 | 48.30 | 47.28 | 48.00 | 736,126 | +0.59(+1.24%) |
May 03, 2005 | 47.80 | 48.17 | 47.28 | 47.41 | 456,372 | -0.35(-0.73%) |
May 02, 2005 | 47.00 | 48.10 | 46.80 | 47.76 | 511,032 | +0.36(+0.76%) |
Apr 29, 2005 | 46.80 | 47.51 | 45.99 | 47.40 | 600,713 | +0.52(+1.11%) |
Apr 28, 2005 | 46.95 | 47.32 | 46.32 | 46.88 | 448,319 | -0.08(-0.17%) |
Apr 27, 2005 | 46.30 | 47.36 | 46.11 | 46.96 | 376,269 | +0.65(+1.40%) |
Apr 26, 2005 | 46.21 | 46.78 | 46.21 | 46.31 | 519,105 | -0.19(-0.41%) |
Apr 25, 2005 | 46.60 | 47.00 | 46.29 | 46.50 | 420,949 | -0.09(-0.19%) |
Apr 22, 2005 | 47.36 | 47.36 | 45.10 | 46.59 | 713,961 | -0.99(-2.08%) |
Apr 21, 2005 | 47.11 | 47.89 | 46.63 | 47.58 | 349,015 | +0.55(+1.17%) |
Apr 20, 2005 | 47.50 | 47.79 | 46.85 | 47.03 | 478,956 | -0.75(-1.57%) |
Apr 19, 2005 | 47.00 | 47.85 | 47.00 | 47.78 | 473,039 | +0.69(+1.47%) |
Apr 18, 2005 | 46.36 | 47.55 | 46.00 | 47.09 | 684,252 | +0.67(+1.44%) |
Apr 15, 2005 | 46.43 | 46.95 | 46.18 | 46.42 | 555,580 | -0.01(-0.02%) |
Apr 14, 2005 | 46.11 | 46.89 | 45.90 | 46.43 | 591,123 | +0.16(+0.35%) |
Apr 13, 2005 | 45.15 | 46.69 | 45.15 | 46.27 | 1,244,125 | +2.41(+5.49%) |
Apr 12, 2005 | 43.15 | 44.31 | 42.91 | 43.86 | 1,014,078 | +0.60(+1.39%) |
Apr 11, 2005 | 43.57 | 43.62 | 43.12 | 43.26 | 87,323 | -0.22(-0.51%) |
Apr 08, 2005 | 43.95 | 44.07 | 43.46 | 43.48 | 132,491 | -0.66(-1.50%) |
Apr 07, 2005 | 43.65 | 44.31 | 43.65 | 44.14 | 209,485 | +0.34(+0.78%) |
Apr 06, 2005 | 43.81 | 44.17 | 43.67 | 43.80 | 240,767 | +0.11(+0.25%) |
Apr 05, 2005 | 43.48 | 44.10 | 43.45 | 43.69 | 381,172 | +0.07(+0.16%) |
Apr 04, 2005 | 43.39 | 43.62 | 42.85 | 43.62 | 325,855 | +0.13(+0.30%) |
Apr 01, 2005 | 44.00 | 44.50 | 42.97 | 43.49 | 357,189 | -0.57(-1.29%) |
Mar 31, 2005 | 44.40 | 44.48 | 44.00 | 44.06 | 534,057 | -0.33(-0.74%) |
Mar 30, 2005 | 43.80 | 44.40 | 43.78 | 44.39 | 313,579 | +0.66(+1.51%) |
Mar 29, 2005 | 43.85 | 44.20 | 43.55 | 43.73 | 395,459 | -0.18(-0.41%) |
Mar 28, 2005 | 43.34 | 44.08 | 43.31 | 43.91 | 325,766 | +0.46(+1.06%) |
Mar 24, 2005 | 43.07 | 43.65 | 43.00 | 43.45 | 227,415 | +0.55(+1.28%) |
Mar 23, 2005 | 43.25 | 43.28 | 42.78 | 42.90 | 448,494 | -0.45(-1.04%) |
Mar 22, 2005 | 44.03 | 44.03 | 43.26 | 43.35 | 217,526 | -0.65(-1.48%) |
Mar 21, 2005 | 44.26 | 44.55 | 43.78 | 44.00 | 170,567 | -0.34(-0.77%) |
Mar 18, 2005 | 44.73 | 44.95 | 44.25 | 44.34 | 476,236 | -0.43(-0.96%) |
Mar 17, 2005 | 44.62 | 45.00 | 44.21 | 44.77 | 335,422 | -0.01(-0.02%) |
Mar 16, 2005 | 45.26 | 45.28 | 44.62 | 44.78 | 203,619 | -0.41(-0.91%) |
Mar 15, 2005 | 44.84 | 45.39 | 44.84 | 45.19 | 220,581 | +0.43(+0.96%) |
Mar 14, 2005 | 44.70 | 45.25 | 44.40 | 44.76 | 160,213 | -0.10(-0.22%) |
Mar 11, 2005 | 44.80 | 45.20 | 44.61 | 44.86 | 182,322 | -0.04(-0.09%) |
Mar 10, 2005 | 44.63 | 45.29 | 44.55 | 44.90 | 277,543 | +0.17(+0.38%) |
Mar 09, 2005 | 44.91 | 45.08 | 44.46 | 44.73 | 199,689 | -0.39(-0.86%) |
Mar 08, 2005 | 45.69 | 45.74 | 45.04 | 45.12 | 189,972 | -0.38(-0.84%) |
Mar 07, 2005 | 45.52 | 45.74 | 44.99 | 45.50 | 280,790 | +0.19(+0.42%) |
Mar 04, 2005 | 44.57 | 45.64 | 44.30 | 45.31 | 492,931 | +0.85(+1.91%) |
Mar 03, 2005 | 44.51 | 44.55 | 43.85 | 44.46 | 340,848 | +0.02(+0.05%) |
Mar 02, 2005 | 44.54 | 44.79 | 44.20 | 44.44 | 881,814 | -0.18(-0.40%) |
Mar 01, 2005 | 43.68 | 44.73 | 43.68 | 44.62 | 365,596 | +0.80(+1.83%) |
Feb 28, 2005 | 43.88 | 44.23 | 43.47 | 43.82 | 265,821 | -0.11(-0.25%) |
Feb 25, 2005 | 43.19 | 44.10 | 43.10 | 43.93 | 261,172 | +0.84(+1.95%) |
Feb 24, 2005 | 42.52 | 43.33 | 42.27 | 43.09 | 190,652 | +0.62(+1.46%) |
Feb 23, 2005 | 42.66 | 43.16 | 42.40 | 42.47 | 107,028 | -0.14(-0.33%) |
Feb 22, 2005 | 43.01 | 43.40 | 42.25 | 42.61 | 286,783 | -0.40(-0.93%) |
Feb 18, 2005 | 43.38 | 43.73 | 42.96 | 43.01 | 265,790 | -0.51(-1.17%) |
Feb 17, 2005 | 44.32 | 44.52 | 43.51 | 43.52 | 239,236 | -0.93(-2.09%) |
Feb 16, 2005 | 43.99 | 44.66 | 43.91 | 44.45 | 260,718 | +0.50(+1.14%) |
Feb 15, 2005 | 44.15 | 44.53 | 43.79 | 43.95 | 219,701 | -0.30(-0.68%) |
Feb 14, 2005 | 44.65 | 44.93 | 44.10 | 44.25 | 151,119 | -0.56(-1.25%) |
Feb 11, 2005 | 43.85 | 44.95 | 43.34 | 44.81 | 261,610 | +0.80(+1.82%) |
Feb 10, 2005 | 44.30 | 44.30 | 43.88 | 44.01 | 250,433 | -0.10(-0.23%) |
Feb 09, 2005 | 44.86 | 44.97 | 44.02 | 44.11 | 160,969 | -0.85(-1.89%) |
Feb 08, 2005 | 45.15 | 45.38 | 44.60 | 44.96 | 236,995 | -0.33(-0.73%) |
Feb 07, 2005 | 45.35 | 45.67 | 45.03 | 45.29 | 313,190 | -0.19(-0.42%) |
Feb 04, 2005 | 45.32 | 45.60 | 45.16 | 45.48 | 499,607 | +0.25(+0.55%) |
Feb 03, 2005 | 45.25 | 45.51 | 45.11 | 45.23 | 230,527 | -0.29(-0.64%) |
Feb 02, 2005 | 44.75 | 45.56 | 44.51 | 45.52 | 406,072 | +0.70(+1.56%) |
Feb 01, 2005 | 43.82 | 45.03 | 43.65 | 44.82 | 566,692 | +1.18(+2.70%) |
Jan 31, 2005 | 42.83 | 43.99 | 42.83 | 43.64 | 425,995 | +0.68(+1.58%) |
Jan 28, 2005 | 42.25 | 44.00 | 42.25 | 42.96 | 690,393 | +1.25(+3.00%) |
Jan 27, 2005 | 41.54 | 41.90 | 41.07 | 41.71 | 245,622 | +0.06(+0.14%) |
Jan 26, 2005 | 41.14 | 41.98 | 41.05 | 41.65 | 314,315 | +0.57(+1.39%) |
Jan 25, 2005 | 41.18 | 41.64 | 40.68 | 41.08 | 308,537 | -0.27(-0.65%) |
Jan 24, 2005 | 41.15 | 41.79 | 41.15 | 41.35 | 229,278 | -0.10(-0.24%) |
Jan 21, 2005 | 41.39 | 41.97 | 41.22 | 41.45 | 199,284 | +0.03(+0.07%) |
Jan 20, 2005 | 41.48 | 41.68 | 41.01 | 41.42 | 310,295 | -0.21(-0.50%) |
Jan 19, 2005 | 41.52 | 42.02 | 41.05 | 41.63 | 260,354 | -0.24(-0.57%) |
Jan 18, 2005 | 41.23 | 41.97 | 41.18 | 41.87 | 454,648 | +0.57(+1.39%) |
Jan 14, 2005 | 41.10 | 41.65 | 41.05 | 41.30 | 346,189 | -0.07(-0.18%) |
Jan 13, 2005 | 41.95 | 42.16 | 41.01 | 41.37 | 386,891 | -0.65(-1.55%) |
Jan 12, 2005 | 42.39 | 42.65 | 41.62 | 42.02 | 535,941 | -0.48(-1.13%) |
Jan 11, 2005 | 43.20 | 43.26 | 42.43 | 42.50 | 429,619 | -0.83(-1.92%) |
Jan 10, 2005 | 43.37 | 44.09 | 43.12 | 43.33 | 285,146 | -0.10(-0.23%) |
Jan 07, 2005 | 44.33 | 44.53 | 43.38 | 43.43 | 302,987 | -0.77(-1.74%) |
Jan 06, 2005 | 44.10 | 44.50 | 43.89 | 44.20 | 376,275 | +0.29(+0.66%) |
Jan 05, 2005 | 44.04 | 44.49 | 43.82 | 43.91 | 672,259 | -0.29(-0.66%) |
Jan 04, 2005 | 44.80 | 45.06 | 44.03 | 44.20 | 375,815 | -0.60(-1.34%) |