Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.93 | 1,893,442 | -1.32(-2.98%) |
Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 1,750,018 | +0.07(+0.16%) |
Dec 28, 2005 | 44.50 | 44.55 | 43.87 | 44.18 | 1,365,600 | -0.08(-0.18%) |
Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 1,368,000 | -0.72(-1.60%) |
Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 894,794 | -0.15(-0.33%) |
Dec 22, 2005 | 44.59 | 45.25 | 44.55 | 45.13 | 1,374,814 | +0.35(+0.78%) |
Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 1,779,789 | -0.46(-1.02%) |
Dec 20, 2005 | 45.20 | 45.83 | 43.51 | 45.24 | 2,741,962 | -0.01(-0.02%) |
Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 3,944,285 | +1.15(+2.61%) |
Dec 16, 2005 | 42.89 | 44.29 | 43.19 | 44.10 | 3,530,412 | +1.21(+2.82%) |
Dec 15, 2005 | 43.23 | 43.30 | 42.51 | 42.89 | 2,106,542 | -0.34(-0.79%) |
Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 1,912,277 | -0.66(-1.50%) |
Dec 13, 2005 | 42.90 | 43.97 | 42.00 | 43.89 | 3,526,692 | +0.64(+1.48%) |
Dec 12, 2005 | 42.95 | 43.67 | 42.92 | 43.25 | 1,848,347 | +0.23(+0.53%) |
Dec 09, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 1,505,364 | -0.37(-0.85%) |
Dec 08, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2,994,448 | -1.15(-2.58%) |
Dec 07, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 3,266,121 | +0.92(+2.11%) |
Dec 06, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2,943,087 | +0.67(+1.56%) |
Dec 05, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 3,176,106 | +0.53(+1.25%) |
Dec 02, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2,040,146 | +0.49(+1.17%) |
Dec 01, 2005 | 41.56 | 42.28 | 41.56 | 41.93 | 2,332,353 | +0.16(+0.38%) |
Nov 30, 2005 | 41.75 | 42.11 | 41.30 | 41.77 | 2,720,228 | +0.48(+1.16%) |
Nov 29, 2005 | 41.33 | 41.54 | 41.00 | 41.29 | 2,773,807 | +0.16(+0.39%) |
Nov 28, 2005 | 40.76 | 41.45 | 40.53 | 41.13 | 3,227,250 | +0.28(+0.69%) |
Nov 25, 2005 | 41.18 | 41.19 | 40.52 | 40.85 | 1,491,766 | -0.38(-0.92%) |
Nov 23, 2005 | 41.90 | 42.15 | 40.89 | 41.23 | 3,383,280 | -0.76(-1.81%) |
Nov 22, 2005 | 40.80 | 42.57 | 40.04 | 41.99 | 7,761,489 | +1.27(+3.12%) |
Nov 21, 2005 | 38.90 | 40.95 | 38.74 | 40.72 | 8,045,045 | +1.98(+5.11%) |
Nov 18, 2005 | 42.44 | 42.88 | 38.55 | 38.74 | 20,698,656 | -8.36(-17.75%) |
Nov 17, 2005 | 45.70 | 47.25 | 44.77 | 47.10 | 6,331,057 | +1.43(+3.13%) |
Nov 16, 2005 | 45.74 | 46.00 | 45.06 | 45.67 | 1,871,246 | -0.18(-0.39%) |
Nov 15, 2005 | 46.73 | 46.80 | 45.53 | 45.85 | 2,747,746 | -0.65(-1.40%) |
Nov 14, 2005 | 47.09 | 47.22 | 46.44 | 46.50 | 2,669,254 | -0.46(-0.98%) |
Nov 11, 2005 | 47.32 | 47.94 | 46.60 | 46.96 | 2,107,106 | -0.28(-0.59%) |
Nov 10, 2005 | 46.58 | 47.25 | 45.76 | 47.24 | 2,253,604 | +0.96(+2.07%) |
Nov 09, 2005 | 46.85 | 46.89 | 45.23 | 46.28 | 3,095,168 | -0.45(-0.96%) |
Nov 08, 2005 | 46.43 | 46.96 | 45.90 | 46.73 | 1,347,538 | +0.25(+0.54%) |
Nov 07, 2005 | 46.41 | 47.13 | 45.76 | 46.48 | 2,834,061 | +0.32(+0.69%) |
Nov 04, 2005 | 46.03 | 46.59 | 45.50 | 46.16 | 1,881,699 | +0.20(+0.44%) |
Nov 03, 2005 | 48.12 | 48.18 | 45.21 | 45.96 | 3,497,770 | -1.64(-3.45%) |
Nov 02, 2005 | 45.87 | 48.27 | 45.81 | 47.60 | 4,585,687 | +1.83(+4.00%) |
Nov 01, 2005 | 44.50 | 45.95 | 44.15 | 45.77 | 3,565,307 | +0.65(+1.44%) |
Oct 31, 2005 | 44.10 | 45.40 | 43.83 | 45.12 | 3,710,732 | +1.17(+2.66%) |
Oct 28, 2005 | 44.24 | 44.45 | 43.50 | 43.95 | 3,506,662 | -0.14(-0.32%) |
Oct 27, 2005 | 46.04 | 46.13 | 43.96 | 44.09 | 2,082,119 | -2.30(-4.96%) |
Oct 26, 2005 | 46.10 | 47.06 | 45.88 | 46.39 | 2,921,756 | +0.14(+0.30%) |
Oct 25, 2005 | 46.43 | 46.80 | 45.95 | 46.25 | 2,483,329 | -0.15(-0.32%) |
Oct 24, 2005 | 45.65 | 46.47 | 45.47 | 46.40 | 2,444,545 | +0.81(+1.78%) |
Oct 21, 2005 | 44.15 | 45.85 | 43.78 | 45.59 | 3,642,930 | +1.99(+4.56%) |
Oct 20, 2005 | 43.75 | 44.19 | 43.00 | 43.60 | 1,868,177 | +0.10(+0.23%) |
Oct 19, 2005 | 42.26 | 43.54 | 41.23 | 43.50 | 2,168,450 | +1.40(+3.33%) |
Oct 18, 2005 | 43.03 | 43.21 | 42.10 | 42.10 | 1,659,191 | -1.07(-2.48%) |
Oct 17, 2005 | 43.16 | 43.54 | 42.37 | 43.17 | 968,393 | +0.11(+0.26%) |
Oct 14, 2005 | 42.10 | 43.17 | 42.08 | 43.06 | 1,260,060 | +0.85(+2.01%) |
Oct 13, 2005 | 42.90 | 43.08 | 42.07 | 42.21 | 2,427,922 | -0.77(-1.79%) |
Oct 12, 2005 | 43.30 | 44.39 | 42.63 | 42.98 | 2,204,506 | -0.46(-1.06%) |
Oct 11, 2005 | 43.70 | 44.49 | 42.98 | 43.44 | 1,537,599 | -0.19(-0.44%) |
Oct 10, 2005 | 44.04 | 44.42 | 43.29 | 43.63 | 1,257,050 | -0.14(-0.32%) |
Oct 07, 2005 | 43.58 | 43.92 | 42.96 | 43.77 | 1,749,940 | +0.24(+0.55%) |
Oct 06, 2005 | 44.37 | 44.50 | 43.08 | 43.53 | 3,206,083 | -1.28(-2.86%) |
Oct 05, 2005 | 45.96 | 45.96 | 44.19 | 44.81 | 4,127,201 | -1.66(-3.57%) |
Oct 04, 2005 | 46.55 | 47.14 | 46.47 | 46.47 | 2,781,990 | -0.27(-0.58%) |
Oct 03, 2005 | 45.95 | 46.85 | 45.69 | 46.74 | 3,705,971 | +0.30(+0.65%) |
Sep 30, 2005 | 44.94 | 46.77 | 44.80 | 46.44 | 4,198,311 | +1.60(+3.57%) |
Sep 29, 2005 | 43.89 | 45.34 | 43.25 | 44.84 | 2,466,617 | +1.03(+2.35%) |
Sep 28, 2005 | 43.80 | 45.72 | 43.38 | 43.81 | 3,503,934 | +0.44(+1.01%) |
Sep 27, 2005 | 42.67 | 43.93 | 42.50 | 43.37 | 1,979,556 | +0.65(+1.52%) |
Sep 26, 2005 | 42.75 | 42.98 | 42.26 | 42.72 | 1,875,257 | +0.45(+1.06%) |
Sep 23, 2005 | 42.27 | 42.58 | 40.91 | 42.27 | 1,974,601 | +1.02(+2.47%) |
Sep 22, 2005 | 41.25 | 41.40 | 40.36 | 41.25 | 3,042,112 | -0.11(-0.27%) |
Sep 21, 2005 | 41.91 | 42.14 | 40.78 | 41.36 | 2,145,473 | -0.79(-1.87%) |
Sep 20, 2005 | 41.61 | 42.77 | 41.57 | 42.15 | 2,731,396 | +0.52(+1.25%) |
Sep 19, 2005 | 42.10 | 42.10 | 41.16 | 41.63 | 2,891,855 | -0.75(-1.77%) |
Sep 16, 2005 | 42.75 | 42.75 | 41.82 | 42.38 | 3,484,045 | -0.43(-1.00%) |
Sep 15, 2005 | 43.25 | 43.52 | 42.56 | 42.81 | 2,010,694 | -0.27(-0.63%) |
Sep 14, 2005 | 43.59 | 43.95 | 43.01 | 43.08 | 1,879,500 | -0.52(-1.19%) |
Sep 13, 2005 | 43.86 | 44.00 | 42.92 | 43.60 | 2,362,268 | -0.62(-1.40%) |
Sep 12, 2005 | 43.75 | 44.40 | 43.65 | 44.22 | 1,739,365 | +0.50(+1.14%) |
Sep 09, 2005 | 43.89 | 44.18 | 43.66 | 43.72 | 2,007,315 | -0.19(-0.43%) |
Sep 08, 2005 | 43.81 | 44.30 | 43.68 | 43.91 | 2,120,631 | +0.07(+0.16%) |
Sep 07, 2005 | 43.44 | 43.90 | 43.29 | 43.84 | 2,583,371 | +0.40(+0.92%) |
Sep 06, 2005 | 42.58 | 43.50 | 42.49 | 43.44 | 2,148,556 | +0.85(+2.00%) |
Sep 02, 2005 | 42.44 | 43.23 | 42.37 | 42.59 | 1,410,804 | -0.02(-0.05%) |
Sep 01, 2005 | 42.87 | 43.78 | 41.69 | 42.61 | 3,856,388 | -0.59(-1.37%) |
Aug 31, 2005 | 41.77 | 43.25 | 41.55 | 43.20 | 3,284,796 | +1.43(+3.42%) |
Aug 30, 2005 | 41.30 | 41.90 | 41.19 | 41.77 | 1,903,038 | +0.36(+0.87%) |
Aug 29, 2005 | 41.10 | 41.82 | 41.05 | 41.41 | 1,958,412 | +0.09(+0.22%) |
Aug 26, 2005 | 41.58 | 41.87 | 41.19 | 41.32 | 2,029,108 | -0.39(-0.94%) |
Aug 25, 2005 | 41.42 | 42.19 | 41.27 | 41.71 | 3,129,693 | +0.61(+1.48%) |
Aug 24, 2005 | 40.27 | 42.12 | 40.15 | 41.10 | 4,435,669 | +0.50(+1.23%) |
Aug 23, 2005 | 40.13 | 40.72 | 40.10 | 40.60 | 2,941,283 | +0.19(+0.47%) |
Aug 22, 2005 | 40.22 | 40.95 | 40.10 | 40.41 | 3,266,991 | +0.00(+0.00%) |
Aug 19, 2005 | 39.97 | 40.89 | 39.69 | 40.41 | 12,146,625 | +2.06(+5.37%) |
Aug 18, 2005 | 37.70 | 38.73 | 37.65 | 38.35 | 4,708,970 | +0.59(+1.56%) |
Aug 17, 2005 | 37.75 | 37.85 | 37.14 | 37.76 | 2,276,093 | +0.20(+0.53%) |
Aug 16, 2005 | 37.75 | 37.94 | 37.20 | 37.56 | 3,204,282 | -0.19(-0.50%) |
Aug 15, 2005 | 36.78 | 38.01 | 36.60 | 37.75 | 3,783,089 | +0.92(+2.50%) |
Aug 12, 2005 | 36.55 | 37.01 | 36.39 | 36.83 | 2,282,751 | +0.14(+0.38%) |
Aug 11, 2005 | 36.74 | 36.89 | 36.40 | 36.69 | 1,847,221 | +0.01(+0.03%) |
Aug 10, 2005 | 36.75 | 37.15 | 36.39 | 36.68 | 3,564,941 | +0.08(+0.22%) |
Aug 09, 2005 | 36.02 | 36.66 | 35.88 | 36.60 | 4,111,570 | +0.56(+1.55%) |
Aug 08, 2005 | 36.05 | 36.63 | 35.94 | 36.04 | 2,174,921 | +0.13(+0.36%) |
Aug 05, 2005 | 36.12 | 36.35 | 35.50 | 35.91 | 2,611,828 | -0.48(-1.32%) |
Aug 04, 2005 | 35.88 | 37.63 | 35.53 | 36.39 | 4,328,235 | +0.35(+0.97%) |
Aug 03, 2005 | 35.16 | 36.15 | 35.02 | 36.04 | 2,348,176 | +0.84(+2.39%) |
Aug 02, 2005 | 33.84 | 35.61 | 33.50 | 35.20 | 2,599,548 | +1.37(+4.05%) |
Aug 01, 2005 | 34.25 | 34.25 | 33.52 | 33.83 | 1,780,717 | -0.36(-1.05%) |
Jul 29, 2005 | 34.65 | 34.75 | 34.02 | 34.19 | 1,813,012 | -0.46(-1.33%) |
Jul 28, 2005 | 34.44 | 34.75 | 34.18 | 34.65 | 1,312,486 | +0.36(+1.05%) |
Jul 27, 2005 | 35.01 | 35.01 | 33.74 | 34.29 | 2,546,729 | -0.61(-1.75%) |
Jul 26, 2005 | 35.64 | 35.74 | 34.90 | 34.90 | 1,714,951 | -0.70(-1.97%) |
Jul 25, 2005 | 35.69 | 35.89 | 35.20 | 35.60 | 1,313,211 | -0.29(-0.81%) |
Jul 22, 2005 | 35.48 | 36.02 | 35.30 | 35.89 | 1,066,221 | +0.40(+1.13%) |
Jul 21, 2005 | 36.31 | 36.33 | 35.39 | 35.49 | 1,702,920 | -1.00(-2.74%) |
Jul 20, 2005 | 35.33 | 36.55 | 35.21 | 36.49 | 2,479,062 | +1.00(+2.82%) |
Jul 19, 2005 | 35.15 | 35.50 | 35.12 | 35.49 | 1,819,809 | +0.44(+1.26%) |
Jul 18, 2005 | 35.26 | 35.39 | 35.04 | 35.05 | 1,489,711 | -0.27(-0.76%) |
Jul 15, 2005 | 35.47 | 35.64 | 35.00 | 35.32 | 1,711,306 | +0.02(+0.06%) |
Jul 14, 2005 | 35.80 | 35.84 | 34.79 | 35.30 | 2,915,970 | +0.02(+0.07%) |
Jul 13, 2005 | 35.51 | 35.55 | 34.75 | 35.27 | 2,232,889 | -0.02(-0.04%) |
Jul 12, 2005 | 34.08 | 35.32 | 34.08 | 35.29 | 3,840,157 | +1.22(+3.58%) |
Jul 11, 2005 | 33.89 | 34.24 | 33.33 | 34.07 | 3,131,026 | +0.35(+1.04%) |
Jul 08, 2005 | 33.21 | 33.86 | 33.01 | 33.72 | 1,789,093 | +0.46(+1.38%) |
Jul 07, 2005 | 33.30 | 33.54 | 32.61 | 33.26 | 2,701,241 | -0.47(-1.39%) |
Jul 06, 2005 | 34.46 | 34.47 | 33.28 | 33.73 | 2,784,776 | -0.40(-1.17%) |
Jul 05, 2005 | 33.98 | 34.74 | 33.77 | 34.13 | 1,767,700 | +0.27(+0.80%) |
Jul 01, 2005 | 34.52 | 34.52 | 33.75 | 33.86 | 1,309,700 | -0.48(-1.40%) |
Jun 30, 2005 | 34.34 | 34.99 | 34.23 | 34.34 | 1,935,842 | +0.00(+0.00%) |
Jun 29, 2005 | 34.56 | 34.97 | 34.34 | 34.34 | 2,034,678 | -0.47(-1.35%) |
Jun 28, 2005 | 34.00 | 34.92 | 33.49 | 34.81 | 2,695,397 | +0.86(+2.53%) |
Jun 27, 2005 | 33.96 | 34.24 | 33.42 | 33.95 | 1,826,753 | -0.03(-0.09%) |
Jun 24, 2005 | 34.79 | 35.20 | 33.50 | 33.98 | 4,890,059 | -1.02(-2.91%) |
Jun 23, 2005 | 36.24 | 36.24 | 34.85 | 35.00 | 4,133,905 | -0.82(-2.29%) |
Jun 22, 2005 | 36.83 | 37.10 | 35.54 | 35.82 | 3,381,897 | -1.01(-2.74%) |
Jun 21, 2005 | 37.47 | 37.47 | 36.40 | 36.83 | 2,050,734 | -0.18(-0.49%) |
Jun 20, 2005 | 36.70 | 37.21 | 36.39 | 37.01 | 1,833,299 | +0.15(+0.41%) |
Jun 17, 2005 | 37.61 | 37.70 | 36.75 | 36.86 | 2,615,998 | -0.19(-0.51%) |
Jun 16, 2005 | 36.78 | 37.14 | 36.60 | 37.05 | 1,727,502 | +0.24(+0.65%) |
Jun 15, 2005 | 36.85 | 36.98 | 35.89 | 36.81 | 2,130,336 | +0.26(+0.71%) |
Jun 14, 2005 | 36.70 | 37.03 | 36.31 | 36.55 | 1,555,745 | -0.45(-1.22%) |
Jun 13, 2005 | 36.65 | 37.24 | 36.41 | 37.00 | 1,919,781 | +0.43(+1.18%) |
Jun 10, 2005 | 37.11 | 37.15 | 36.35 | 36.57 | 2,221,656 | -0.69(-1.85%) |
Jun 09, 2005 | 37.33 | 37.48 | 36.99 | 37.26 | 2,538,626 | -0.40(-1.06%) |
Jun 08, 2005 | 38.77 | 39.05 | 37.47 | 37.66 | 2,199,220 | -0.92(-2.38%) |
Jun 07, 2005 | 38.45 | 39.90 | 38.39 | 38.58 | 3,343,279 | +0.60(+1.58%) |
Jun 06, 2005 | 36.90 | 38.00 | 36.90 | 37.98 | 2,222,736 | +1.06(+2.87%) |
Jun 03, 2005 | 38.20 | 38.20 | 36.70 | 36.92 | 4,099,078 | -1.11(-2.92%) |
Jun 02, 2005 | 38.10 | 38.20 | 37.68 | 38.03 | 3,019,225 | -0.09(-0.24%) |
Jun 01, 2005 | 39.33 | 39.54 | 37.93 | 38.12 | 4,087,291 | -1.46(-3.69%) |
May 31, 2005 | 37.81 | 39.58 | 37.81 | 39.58 | 7,634,096 | +1.43(+3.75%) |
May 27, 2005 | 37.90 | 38.33 | 37.81 | 38.15 | 1,533,490 | +0.16(+0.42%) |
May 26, 2005 | 37.12 | 38.10 | 37.03 | 37.99 | 2,653,867 | +0.91(+2.45%) |
May 25, 2005 | 36.80 | 37.20 | 36.70 | 37.08 | 2,007,452 | +0.33(+0.90%) |
May 24, 2005 | 36.08 | 36.77 | 36.00 | 36.75 | 2,680,500 | +0.73(+2.03%) |
May 23, 2005 | 36.17 | 36.75 | 35.89 | 36.02 | 3,677,375 | +0.14(+0.39%) |
May 20, 2005 | 36.86 | 37.00 | 35.24 | 35.88 | 4,927,114 | -0.68(-1.86%) |
May 19, 2005 | 36.39 | 36.68 | 36.11 | 36.56 | 3,141,902 | +0.14(+0.38%) |
May 18, 2005 | 36.42 | 36.49 | 36.11 | 36.42 | 2,749,000 | +0.00(+0.00%) |
May 17, 2005 | 35.75 | 36.48 | 35.69 | 36.42 | 2,153,169 | +0.42(+1.17%) |
May 16, 2005 | 36.11 | 36.47 | 35.58 | 36.00 | 2,591,867 | -0.40(-1.10%) |
May 13, 2005 | 35.90 | 36.50 | 35.57 | 36.40 | 2,695,291 | +0.87(+2.45%) |
May 12, 2005 | 35.58 | 36.17 | 35.08 | 35.53 | 3,707,123 | -0.02(-0.06%) |
May 11, 2005 | 34.67 | 35.58 | 34.60 | 35.55 | 2,817,944 | +1.03(+2.98%) |
May 10, 2005 | 34.06 | 34.88 | 34.05 | 34.52 | 2,500,744 | +0.18(+0.52%) |
May 09, 2005 | 34.29 | 34.49 | 33.66 | 34.34 | 2,007,090 | +0.28(+0.82%) |
May 06, 2005 | 33.50 | 34.23 | 33.33 | 34.06 | 2,715,837 | +0.98(+2.96%) |
May 05, 2005 | 33.00 | 33.50 | 32.76 | 33.08 | 1,625,435 | +0.10(+0.30%) |
May 04, 2005 | 32.30 | 33.25 | 32.20 | 32.98 | 2,050,039 | +0.86(+2.68%) |
May 03, 2005 | 32.46 | 33.00 | 32.00 | 32.12 | 2,259,936 | -0.30(-0.93%) |
May 02, 2005 | 31.85 | 32.65 | 31.85 | 32.42 | 1,532,344 | +0.59(+1.85%) |
Apr 29, 2005 | 31.53 | 31.95 | 31.30 | 31.83 | 1,815,068 | +0.52(+1.66%) |
Apr 28, 2005 | 31.25 | 31.68 | 31.19 | 31.31 | 1,655,347 | -0.39(-1.23%) |
Apr 27, 2005 | 31.90 | 31.90 | 31.38 | 31.70 | 1,797,398 | -0.22(-0.69%) |
Apr 26, 2005 | 33.03 | 33.03 | 31.77 | 31.92 | 1,786,299 | -1.04(-3.16%) |
Apr 25, 2005 | 32.91 | 33.00 | 32.65 | 32.96 | 1,457,641 | +0.34(+1.04%) |
Apr 22, 2005 | 33.00 | 33.02 | 32.30 | 32.62 | 1,480,012 | -0.40(-1.21%) |
Apr 21, 2005 | 32.33 | 33.04 | 32.15 | 33.02 | 1,803,145 | +1.28(+4.03%) |
Apr 20, 2005 | 32.70 | 33.05 | 31.65 | 31.74 | 2,640,485 | -0.51(-1.58%) |
Apr 19, 2005 | 32.05 | 32.70 | 31.95 | 32.25 | 2,311,689 | +0.56(+1.77%) |
Apr 18, 2005 | 31.73 | 32.18 | 31.55 | 31.69 | 2,374,871 | +0.03(+0.09%) |
Apr 15, 2005 | 31.24 | 32.14 | 31.04 | 31.66 | 3,675,586 | -0.01(-0.03%) |
Apr 14, 2005 | 32.85 | 33.18 | 31.42 | 31.67 | 4,570,572 | -1.15(-3.50%) |
Apr 13, 2005 | 34.03 | 34.03 | 32.55 | 32.82 | 2,534,130 | -1.15(-3.39%) |
Apr 12, 2005 | 33.75 | 34.00 | 33.10 | 33.97 | 2,480,121 | +0.25(+0.74%) |
Apr 11, 2005 | 33.61 | 33.98 | 33.49 | 33.72 | 4,252,375 | +0.09(+0.27%) |
Apr 08, 2005 | 33.20 | 34.03 | 33.11 | 33.63 | 5,389,638 | +0.42(+1.26%) |
Apr 07, 2005 | 31.95 | 33.24 | 31.93 | 33.21 | 4,124,303 | +1.14(+3.55%) |
Apr 06, 2005 | 31.99 | 32.97 | 31.85 | 32.07 | 7,500,083 | +1.18(+3.82%) |
Apr 05, 2005 | 31.40 | 31.91 | 30.59 | 30.89 | 4,047,286 | -0.43(-1.37%) |
Apr 04, 2005 | 30.30 | 31.38 | 30.13 | 31.32 | 4,109,187 | +1.21(+4.02%) |
Apr 01, 2005 | 29.69 | 30.18 | 29.23 | 30.11 | 2,870,152 | +0.35(+1.18%) |
Mar 31, 2005 | 29.77 | 29.95 | 29.29 | 29.76 | 2,152,266 | +0.20(+0.68%) |
Mar 30, 2005 | 29.23 | 29.58 | 28.84 | 29.56 | 1,746,974 | +0.60(+2.07%) |
Mar 29, 2005 | 28.46 | 29.60 | 28.38 | 28.96 | 4,413,069 | +0.38(+1.33%) |
Mar 28, 2005 | 29.00 | 29.20 | 28.50 | 28.58 | 2,359,336 | -0.22(-0.76%) |
Mar 24, 2005 | 29.21 | 29.24 | 28.72 | 28.80 | 1,867,896 | -0.36(-1.23%) |
Mar 23, 2005 | 28.64 | 29.35 | 28.06 | 29.16 | 2,926,569 | +0.25(+0.86%) |
Mar 22, 2005 | 28.96 | 29.43 | 28.81 | 28.91 | 1,456,437 | -0.19(-0.65%) |
Mar 21, 2005 | 29.68 | 29.68 | 28.53 | 29.10 | 1,815,421 | -0.58(-1.95%) |
Mar 18, 2005 | 29.67 | 29.80 | 29.24 | 29.68 | 2,536,583 | +0.03(+0.10%) |
Mar 17, 2005 | 29.03 | 29.85 | 28.87 | 29.65 | 2,186,671 | +0.46(+1.58%) |
Mar 16, 2005 | 29.67 | 29.88 | 29.02 | 29.19 | 2,377,514 | -0.80(-2.67%) |
Mar 15, 2005 | 30.07 | 30.13 | 29.70 | 29.99 | 1,957,134 | +0.10(+0.33%) |
Mar 14, 2005 | 29.99 | 30.10 | 29.80 | 29.89 | 1,216,943 | -0.02(-0.07%) |
Mar 11, 2005 | 30.04 | 30.25 | 29.59 | 29.91 | 2,359,130 | -0.24(-0.80%) |
Mar 10, 2005 | 30.25 | 30.50 | 29.45 | 30.15 | 2,062,749 | -0.01(-0.03%) |
Mar 09, 2005 | 30.20 | 30.46 | 29.96 | 30.16 | 2,078,701 | +0.06(+0.20%) |
Mar 08, 2005 | 29.90 | 30.16 | 29.67 | 30.10 | 2,178,379 | +0.35(+1.18%) |
Mar 07, 2005 | 29.28 | 29.80 | 29.10 | 29.75 | 2,580,694 | +0.61(+2.09%) |
Mar 04, 2005 | 28.99 | 29.47 | 28.91 | 29.14 | 2,389,916 | +0.27(+0.94%) |
Mar 03, 2005 | 29.60 | 29.67 | 28.55 | 28.87 | 2,347,687 | -0.68(-2.30%) |
Mar 02, 2005 | 29.50 | 29.64 | 29.20 | 29.55 | 2,596,643 | +0.00(+0.00%) |
Mar 01, 2005 | 29.93 | 29.99 | 29.16 | 29.55 | 2,309,175 | -0.17(-0.57%) |
Feb 28, 2005 | 29.94 | 30.17 | 29.45 | 29.72 | 2,649,425 | -0.22(-0.73%) |
Feb 25, 2005 | 29.86 | 30.13 | 29.60 | 29.94 | 2,278,639 | +0.15(+0.50%) |
Feb 24, 2005 | 28.33 | 29.95 | 28.10 | 29.79 | 4,617,090 | +1.21(+4.23%) |
Feb 23, 2005 | 30.56 | 30.70 | 28.08 | 28.58 | 8,618,161 | -1.33(-4.45%) |
Feb 22, 2005 | 29.07 | 29.96 | 28.55 | 29.91 | 6,500,181 | +1.00(+3.46%) |
Feb 18, 2005 | 29.04 | 29.54 | 28.65 | 28.91 | 2,568,366 | +0.38(+1.33%) |
Feb 17, 2005 | 29.54 | 29.62 | 28.49 | 28.53 | 2,822,710 | -0.68(-2.33%) |
Feb 16, 2005 | 29.16 | 29.34 | 29.05 | 29.21 | 3,151,097 | +0.12(+0.41%) |
Feb 15, 2005 | 29.98 | 30.02 | 29.03 | 29.09 | 3,230,398 | -0.71(-2.38%) |
Feb 14, 2005 | 29.64 | 30.13 | 29.29 | 29.80 | 2,310,218 | +0.26(+0.88%) |
Feb 11, 2005 | 29.51 | 29.81 | 28.32 | 29.54 | 5,429,277 | +0.17(+0.58%) |
Feb 10, 2005 | 30.74 | 30.77 | 29.30 | 29.37 | 3,018,005 | -1.24(-4.05%) |
Feb 09, 2005 | 31.69 | 31.85 | 30.45 | 30.61 | 2,273,162 | -1.25(-3.92%) |
Feb 08, 2005 | 32.10 | 32.10 | 31.27 | 31.86 | 1,688,906 | +0.07(+0.22%) |
Feb 07, 2005 | 31.90 | 31.95 | 31.39 | 31.79 | 2,293,383 | +0.43(+1.37%) |
Feb 04, 2005 | 31.17 | 31.43 | 30.38 | 31.36 | 3,347,808 | +0.38(+1.23%) |
Feb 03, 2005 | 29.57 | 31.04 | 29.34 | 30.98 | 4,581,559 | +1.39(+4.70%) |
Feb 02, 2005 | 28.96 | 29.66 | 28.67 | 29.59 | 3,343,943 | +0.65(+2.25%) |
Feb 01, 2005 | 29.16 | 29.30 | 28.74 | 28.94 | 2,868,543 | -0.43(-1.46%) |
Jan 31, 2005 | 29.23 | 29.51 | 28.75 | 29.37 | 2,956,889 | +0.81(+2.84%) |
Jan 28, 2005 | 29.75 | 29.90 | 28.23 | 28.56 | 3,463,526 | -1.10(-3.71%) |
Jan 27, 2005 | 29.74 | 29.90 | 28.92 | 29.66 | 2,518,973 | +0.13(+0.44%) |
Jan 26, 2005 | 29.64 | 29.89 | 28.77 | 29.53 | 3,665,132 | +0.05(+0.17%) |
Jan 25, 2005 | 27.93 | 29.77 | 26.83 | 29.48 | 11,892,586 | +1.90(+6.89%) |
Jan 24, 2005 | 30.03 | 30.29 | 26.20 | 27.58 | 18,303,464 | -3.74(-11.94%) |
Jan 21, 2005 | 31.80 | 32.31 | 31.07 | 31.32 | 2,928,196 | -0.30(-0.95%) |
Jan 20, 2005 | 31.47 | 32.08 | 31.11 | 31.62 | 3,423,345 | +0.00(+0.00%) |
Jan 19, 2005 | 32.38 | 32.48 | 31.39 | 31.62 | 3,597,809 | -0.62(-1.92%) |
Jan 18, 2005 | 30.62 | 32.78 | 29.67 | 32.24 | 6,224,689 | +0.56(+1.77%) |
Jan 14, 2005 | 31.96 | 32.15 | 31.01 | 31.68 | 3,395,837 | -0.10(-0.31%) |
Jan 13, 2005 | 31.76 | 32.27 | 31.46 | 31.78 | 3,611,565 | -0.19(-0.59%) |
Jan 12, 2005 | 32.95 | 32.97 | 30.70 | 31.97 | 7,604,458 | -0.42(-1.30%) |
Jan 11, 2005 | 34.35 | 34.41 | 31.76 | 32.39 | 6,835,535 | -1.85(-5.40%) |
Jan 10, 2005 | 34.60 | 35.18 | 33.91 | 34.24 | 4,160,192 | -0.06(-0.17%) |
Jan 07, 2005 | 35.50 | 35.56 | 33.43 | 34.30 | 4,267,399 | -0.80(-2.28%) |
Jan 06, 2005 | 35.58 | 35.74 | 34.99 | 35.10 | 2,730,826 | -0.17(-0.48%) |
Jan 05, 2005 | 35.00 | 35.97 | 34.94 | 35.27 | 3,198,424 | +0.27(+0.77%) |
Jan 04, 2005 | 37.47 | 38.04 | 34.52 | 35.00 | 6,875,280 | -2.43(-6.49%) |