Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.72 | 40.85 | 40.33 | 40.80 | 487,500 | -0.37(-0.90%) |
Dec 29, 2005 | 41.08 | 41.30 | 40.95 | 41.17 | 962,500 | +0.48(+1.18%) |
Dec 28, 2005 | 40.40 | 40.88 | 40.22 | 40.69 | 1,047,600 | +1.71(+4.39%) |
Dec 27, 2005 | 39.31 | 39.55 | 38.96 | 38.98 | 597,700 | -0.33(-0.84%) |
Dec 23, 2005 | 38.99 | 39.31 | 38.90 | 39.31 | 1,033,700 | +0.55(+1.42%) |
Dec 22, 2005 | 38.98 | 39.17 | 38.65 | 38.76 | 2,305,500 | +1.35(+3.61%) |
Dec 21, 2005 | 37.28 | 37.45 | 37.23 | 37.41 | 359,700 | +0.03(+0.08%) |
Dec 20, 2005 | 37.38 | 37.43 | 37.20 | 37.38 | 444,200 | +0.17(+0.46%) |
Dec 19, 2005 | 37.20 | 37.27 | 37.06 | 37.21 | 856,900 | +0.30(+0.81%) |
Dec 16, 2005 | 36.83 | 37.14 | 36.79 | 36.91 | 266,500 | -0.04(-0.11%) |
Dec 15, 2005 | 36.98 | 37.09 | 36.79 | 36.95 | 330,000 | -0.06(-0.16%) |
Dec 14, 2005 | 37.07 | 37.24 | 36.89 | 37.01 | 517,800 | -0.36(-0.96%) |
Dec 13, 2005 | 37.20 | 37.44 | 36.95 | 37.37 | 852,200 | +0.07(+0.19%) |
Dec 12, 2005 | 37.20 | 37.41 | 37.15 | 37.30 | 325,100 | +0.15(+0.40%) |
Dec 09, 2005 | 36.84 | 37.18 | 36.80 | 37.15 | 366,600 | +0.71(+1.95%) |
Dec 08, 2005 | 36.20 | 36.58 | 36.20 | 36.44 | 664,000 | -0.54(-1.46%) |
Dec 07, 2005 | 37.22 | 37.26 | 36.81 | 36.98 | 536,700 | -0.11(-0.30%) |
Dec 06, 2005 | 36.75 | 37.27 | 36.66 | 37.09 | 941,700 | -0.66(-1.75%) |
Dec 05, 2005 | 37.71 | 37.75 | 37.49 | 37.75 | 948,400 | +0.14(+0.37%) |
Dec 02, 2005 | 37.45 | 37.63 | 37.40 | 37.61 | 625,900 | +0.11(+0.29%) |
Dec 01, 2005 | 37.18 | 37.50 | 37.15 | 37.50 | 401,700 | +0.49(+1.32%) |
Nov 30, 2005 | 37.19 | 37.31 | 37.01 | 37.01 | 525,800 | -0.09(-0.24%) |
Nov 29, 2005 | 37.35 | 37.46 | 37.09 | 37.10 | 582,600 | -0.26(-0.70%) |
Nov 28, 2005 | 37.25 | 37.45 | 37.05 | 37.36 | 1,339,000 | +0.90(+2.47%) |
Nov 25, 2005 | 36.56 | 36.67 | 36.39 | 36.46 | 183,500 | -0.23(-0.63%) |
Nov 23, 2005 | 36.35 | 36.81 | 36.35 | 36.69 | 640,500 | +0.44(+1.21%) |
Nov 22, 2005 | 36.13 | 36.35 | 35.95 | 36.25 | 504,000 | -0.21(-0.58%) |
Nov 21, 2005 | 36.20 | 36.58 | 36.08 | 36.46 | 962,400 | +1.25(+3.55%) |
Nov 18, 2005 | 35.17 | 35.39 | 34.31 | 35.21 | 897,700 | +0.53(+1.53%) |
Nov 17, 2005 | 34.00 | 34.68 | 34.00 | 34.68 | 1,003,900 | +1.05(+3.12%) |
Nov 16, 2005 | 33.50 | 33.66 | 33.25 | 33.63 | 322,300 | -0.08(-0.24%) |
Nov 15, 2005 | 33.88 | 33.93 | 33.56 | 33.71 | 377,400 | -0.18(-0.53%) |
Nov 14, 2005 | 33.75 | 33.99 | 33.72 | 33.89 | 389,100 | -0.01(-0.03%) |
Nov 11, 2005 | 34.09 | 33.98 | 33.78 | 33.90 | 724,300 | -0.18(-0.53%) |
Nov 10, 2005 | 34.15 | 34.15 | 33.75 | 34.08 | 385,600 | -0.21(-0.61%) |
Nov 09, 2005 | 34.04 | 34.44 | 33.97 | 34.29 | 761,100 | +0.82(+2.45%) |
Nov 08, 2005 | 33.41 | 33.55 | 33.35 | 33.47 | 311,300 | -0.01(-0.03%) |
Nov 07, 2005 | 33.22 | 33.55 | 33.15 | 33.48 | 336,600 | +0.18(+0.54%) |
Nov 04, 2005 | 33.10 | 33.42 | 33.07 | 33.30 | 443,200 | +0.36(+1.09%) |
Nov 03, 2005 | 32.69 | 33.00 | 32.69 | 32.94 | 420,200 | +0.19(+0.58%) |
Nov 02, 2005 | 32.45 | 32.82 | 32.45 | 32.75 | 502,900 | -0.20(-0.61%) |
Nov 01, 2005 | 32.91 | 33.19 | 32.90 | 32.95 | 504,200 | +0.15(+0.46%) |
Oct 31, 2005 | 32.42 | 32.83 | 32.42 | 32.80 | 549,100 | +0.37(+1.14%) |
Oct 28, 2005 | 31.95 | 32.47 | 31.94 | 32.43 | 579,600 | +0.61(+1.92%) |
Oct 27, 2005 | 32.19 | 32.24 | 31.80 | 31.82 | 459,300 | -0.55(-1.70%) |
Oct 26, 2005 | 32.41 | 32.64 | 32.30 | 32.37 | 267,800 | +0.03(+0.09%) |
Oct 25, 2005 | 32.65 | 32.84 | 32.29 | 32.34 | 698,500 | -0.45(-1.37%) |
Oct 24, 2005 | 32.45 | 32.84 | 32.27 | 32.79 | 336,700 | +0.10(+0.31%) |
Oct 21, 2005 | 32.78 | 32.99 | 32.55 | 32.69 | 299,400 | -0.17(-0.52%) |
Oct 20, 2005 | 32.85 | 33.28 | 32.74 | 32.86 | 400,500 | -0.39(-1.17%) |
Oct 19, 2005 | 32.85 | 33.30 | 32.81 | 33.25 | 514,200 | +0.07(+0.21%) |
Oct 18, 2005 | 33.35 | 33.36 | 33.06 | 33.18 | 341,000 | -0.28(-0.84%) |
Oct 17, 2005 | 33.22 | 33.50 | 33.15 | 33.46 | 321,100 | -0.01(-0.03%) |
Oct 14, 2005 | 33.25 | 33.53 | 33.00 | 33.47 | 448,000 | +0.64(+1.95%) |
Oct 13, 2005 | 32.70 | 32.86 | 32.41 | 32.83 | 484,900 | -0.09(-0.27%) |
Oct 12, 2005 | 32.94 | 33.00 | 32.55 | 32.92 | 1,173,500 | +0.08(+0.24%) |
Oct 11, 2005 | 33.01 | 33.13 | 32.73 | 32.84 | 570,600 | -0.26(-0.79%) |
Oct 10, 2005 | 33.10 | 33.23 | 33.00 | 33.10 | 348,000 | +0.05(+0.15%) |
Oct 07, 2005 | 33.25 | 33.44 | 32.97 | 33.05 | 427,500 | -0.11(-0.33%) |
Oct 06, 2005 | 33.49 | 33.55 | 33.04 | 33.16 | 780,100 | -0.43(-1.28%) |
Oct 05, 2005 | 34.17 | 34.20 | 33.59 | 33.59 | 818,600 | -0.64(-1.87%) |
Oct 04, 2005 | 34.12 | 34.63 | 34.11 | 34.23 | 1,090,200 | +1.16(+3.51%) |
Oct 03, 2005 | 33.08 | 33.15 | 32.96 | 33.07 | 600,700 | -0.12(-0.36%) |
Sep 30, 2005 | 33.13 | 33.22 | 33.00 | 33.19 | 809,000 | -0.19(-0.57%) |
Sep 29, 2005 | 33.22 | 33.45 | 33.04 | 33.38 | 773,900 | -0.15(-0.45%) |
Sep 28, 2005 | 33.29 | 33.77 | 33.25 | 33.53 | 1,027,800 | -0.50(-1.47%) |
Sep 27, 2005 | 33.83 | 34.03 | 33.61 | 34.03 | 787,600 | +0.20(+0.59%) |
Sep 26, 2005 | 33.79 | 33.93 | 33.75 | 33.83 | 638,300 | +0.12(+0.36%) |
Sep 23, 2005 | 33.71 | 33.89 | 33.47 | 33.71 | 972,400 | -0.24(-0.71%) |
Sep 22, 2005 | 34.75 | 34.80 | 33.95 | 33.95 | 2,391,300 | -2.02(-5.62%) |
Sep 21, 2005 | 35.98 | 36.12 | 35.73 | 35.97 | 693,100 | +0.00(+0.00%) |
Sep 20, 2005 | 36.40 | 36.41 | 35.94 | 35.97 | 744,600 | -0.58(-1.59%) |
Sep 19, 2005 | 36.49 | 36.70 | 36.40 | 36.55 | 490,300 | -0.15(-0.41%) |
Sep 16, 2005 | 36.30 | 36.74 | 36.30 | 36.70 | 561,400 | +0.40(+1.10%) |
Sep 15, 2005 | 36.45 | 36.69 | 36.30 | 36.30 | 636,400 | +0.40(+1.11%) |
Sep 14, 2005 | 36.01 | 36.15 | 35.75 | 35.90 | 384,700 | -0.50(-1.37%) |
Sep 13, 2005 | 36.45 | 36.53 | 36.27 | 36.40 | 587,400 | +0.21(+0.58%) |
Sep 12, 2005 | 36.26 | 36.40 | 36.14 | 36.19 | 476,600 | -0.12(-0.33%) |
Sep 09, 2005 | 35.82 | 36.39 | 35.75 | 36.31 | 715,500 | +0.81(+2.28%) |
Sep 08, 2005 | 35.42 | 35.58 | 35.36 | 35.50 | 303,500 | -0.08(-0.22%) |
Sep 07, 2005 | 35.52 | 35.61 | 35.41 | 35.58 | 502,400 | +0.12(+0.34%) |
Sep 06, 2005 | 34.77 | 35.60 | 34.75 | 35.46 | 1,156,100 | +1.37(+4.02%) |
Sep 02, 2005 | 33.85 | 34.09 | 33.85 | 34.09 | 365,400 | +0.23(+0.68%) |
Sep 01, 2005 | 33.52 | 33.89 | 33.52 | 33.86 | 586,900 | +0.24(+0.71%) |
Aug 31, 2005 | 33.18 | 33.62 | 33.00 | 33.62 | 464,300 | +0.62(+1.88%) |
Aug 30, 2005 | 33.05 | 33.11 | 32.87 | 33.00 | 383,800 | -0.43(-1.29%) |
Aug 29, 2005 | 33.28 | 33.50 | 33.18 | 33.43 | 394,500 | -0.23(-0.68%) |
Aug 26, 2005 | 33.88 | 33.92 | 33.61 | 33.66 | 498,200 | +0.06(+0.18%) |
Aug 25, 2005 | 33.33 | 33.63 | 33.33 | 33.60 | 462,900 | +0.27(+0.81%) |
Aug 24, 2005 | 33.55 | 33.74 | 33.26 | 33.33 | 476,500 | -0.77(-2.26%) |
Aug 23, 2005 | 33.84 | 34.10 | 33.80 | 34.10 | 442,800 | +0.01(+0.03%) |
Aug 22, 2005 | 33.80 | 34.13 | 33.80 | 34.09 | 455,200 | +0.63(+1.88%) |
Aug 19, 2005 | 33.34 | 33.55 | 33.30 | 33.46 | 327,600 | -0.13(-0.39%) |
Aug 18, 2005 | 33.65 | 33.71 | 33.32 | 33.59 | 725,400 | -0.41(-1.21%) |
Aug 17, 2005 | 33.80 | 34.05 | 33.61 | 34.00 | 503,500 | +0.37(+1.10%) |
Aug 16, 2005 | 33.82 | 33.85 | 33.59 | 33.63 | 487,800 | -0.52(-1.52%) |
Aug 15, 2005 | 33.96 | 34.20 | 33.77 | 34.15 | 360,000 | +0.20(+0.59%) |
Aug 12, 2005 | 33.75 | 34.08 | 33.66 | 33.95 | 459,400 | -0.62(-1.79%) |
Aug 11, 2005 | 34.33 | 34.59 | 34.33 | 34.57 | 690,800 | +0.34(+0.99%) |
Aug 10, 2005 | 34.04 | 34.50 | 34.04 | 34.23 | 999,300 | +0.69(+2.06%) |
Aug 09, 2005 | 33.50 | 33.59 | 33.38 | 33.54 | 543,800 | +0.39(+1.18%) |
Aug 08, 2005 | 33.05 | 33.41 | 33.05 | 33.15 | 382,200 | -0.03(-0.09%) |
Aug 05, 2005 | 33.10 | 33.27 | 33.09 | 33.18 | 700,300 | -0.17(-0.51%) |
Aug 04, 2005 | 33.53 | 33.60 | 33.32 | 33.35 | 440,000 | -0.26(-0.77%) |
Aug 03, 2005 | 33.50 | 33.64 | 33.39 | 33.61 | 748,300 | +0.28(+0.84%) |
Aug 02, 2005 | 33.10 | 33.33 | 33.08 | 33.33 | 1,320,600 | +0.70(+2.15%) |
Aug 01, 2005 | 32.65 | 32.75 | 32.57 | 32.63 | 543,900 | +0.12(+0.37%) |
Jul 29, 2005 | 32.55 | 32.73 | 32.46 | 32.51 | 1,245,200 | +0.06(+0.18%) |
Jul 28, 2005 | 32.85 | 32.95 | 32.38 | 32.45 | 3,286,800 | -1.70(-4.98%) |
Jul 27, 2005 | 34.00 | 34.26 | 33.91 | 34.15 | 435,200 | +0.11(+0.32%) |
Jul 26, 2005 | 34.12 | 34.14 | 33.88 | 34.04 | 612,400 | -0.36(-1.05%) |
Jul 25, 2005 | 34.25 | 34.53 | 34.22 | 34.40 | 803,400 | -0.23(-0.66%) |
Jul 22, 2005 | 34.65 | 34.75 | 34.60 | 34.63 | 441,000 | -0.45(-1.28%) |
Jul 21, 2005 | 35.15 | 35.31 | 34.93 | 35.08 | 521,100 | -0.44(-1.24%) |
Jul 20, 2005 | 35.30 | 35.52 | 35.00 | 35.52 | 466,300 | -0.09(-0.25%) |
Jul 19, 2005 | 35.37 | 35.62 | 35.37 | 35.61 | 807,600 | +0.24(+0.68%) |
Jul 18, 2005 | 35.30 | 35.38 | 35.17 | 35.37 | 866,900 | -0.12(-0.34%) |
Jul 15, 2005 | 35.25 | 35.61 | 35.25 | 35.49 | 493,900 | -0.16(-0.45%) |
Jul 14, 2005 | 35.53 | 35.83 | 35.53 | 35.65 | 959,200 | +0.27(+0.76%) |
Jul 13, 2005 | 35.30 | 35.44 | 35.20 | 35.38 | 596,200 | -0.13(-0.37%) |
Jul 12, 2005 | 35.10 | 35.65 | 35.10 | 35.51 | 950,100 | +0.56(+1.60%) |
Jul 11, 2005 | 34.68 | 35.06 | 34.68 | 34.95 | 494,800 | +0.07(+0.20%) |
Jul 08, 2005 | 34.42 | 34.90 | 34.42 | 34.88 | 434,500 | +0.30(+0.87%) |
Jul 07, 2005 | 34.25 | 34.66 | 34.20 | 34.58 | 717,300 | -0.06(-0.17%) |
Jul 06, 2005 | 34.56 | 34.79 | 34.56 | 34.64 | 475,500 | +0.35(+1.02%) |
Jul 05, 2005 | 34.10 | 34.52 | 34.03 | 34.29 | 479,000 | -0.24(-0.70%) |
Jul 01, 2005 | 34.64 | 34.83 | 34.47 | 34.53 | 417,100 | +0.09(+0.26%) |
Jun 30, 2005 | 34.44 | 34.76 | 34.44 | 34.44 | 401,700 | -0.20(-0.58%) |
Jun 29, 2005 | 34.60 | 34.86 | 34.50 | 34.64 | 563,200 | -0.12(-0.35%) |
Jun 28, 2005 | 34.50 | 34.85 | 34.38 | 34.76 | 907,400 | -0.14(-0.40%) |
Jun 27, 2005 | 35.05 | 35.10 | 34.83 | 34.90 | 611,200 | -0.38(-1.08%) |
Jun 24, 2005 | 35.41 | 35.46 | 35.25 | 35.28 | 467,600 | -0.03(-0.08%) |
Jun 23, 2005 | 35.60 | 35.69 | 35.25 | 35.31 | 990,100 | -0.31(-0.87%) |
Jun 22, 2005 | 35.60 | 35.70 | 35.39 | 35.62 | 1,029,100 | +0.12(+0.34%) |
Jun 21, 2005 | 35.50 | 35.55 | 35.40 | 35.50 | 1,207,200 | +0.11(+0.31%) |
Jun 20, 2005 | 35.50 | 35.56 | 35.10 | 35.39 | 983,900 | -0.90(-2.48%) |
Jun 17, 2005 | 36.14 | 36.36 | 36.08 | 36.29 | 340,500 | +0.05(+0.14%) |
Jun 16, 2005 | 35.98 | 36.32 | 35.97 | 36.24 | 614,000 | +0.28(+0.78%) |
Jun 15, 2005 | 35.93 | 36.03 | 35.68 | 35.96 | 708,400 | +0.03(+0.08%) |
Jun 14, 2005 | 35.72 | 35.96 | 35.68 | 35.93 | 1,122,400 | +0.25(+0.70%) |
Jun 13, 2005 | 35.60 | 35.77 | 35.51 | 35.68 | 527,000 | -0.17(-0.47%) |
Jun 10, 2005 | 36.02 | 36.10 | 35.67 | 35.85 | 889,700 | -0.37(-1.02%) |
Jun 09, 2005 | 36.00 | 36.23 | 35.69 | 36.22 | 712,100 | -0.17(-0.47%) |
Jun 08, 2005 | 36.44 | 36.61 | 36.35 | 36.39 | 637,400 | -0.01(-0.03%) |
Jun 07, 2005 | 36.45 | 36.66 | 36.40 | 36.40 | 990,900 | -0.28(-0.76%) |
Jun 06, 2005 | 36.75 | 36.77 | 36.56 | 36.68 | 716,300 | -0.02(-0.05%) |
Jun 03, 2005 | 36.94 | 36.95 | 36.60 | 36.70 | 1,402,300 | -0.67(-1.79%) |
Jun 02, 2005 | 37.18 | 37.48 | 37.05 | 37.37 | 782,900 | -0.13(-0.35%) |
Jun 01, 2005 | 37.16 | 37.63 | 37.16 | 37.50 | 896,900 | +0.23(+0.62%) |
May 31, 2005 | 37.50 | 37.55 | 37.17 | 37.27 | 346,600 | -0.43(-1.14%) |
May 27, 2005 | 37.63 | 37.73 | 37.49 | 37.70 | 442,400 | +0.08(+0.21%) |
May 26, 2005 | 37.55 | 37.69 | 37.36 | 37.62 | 305,000 | +0.17(+0.45%) |
May 25, 2005 | 37.70 | 37.70 | 37.34 | 37.45 | 760,400 | -0.60(-1.58%) |
May 24, 2005 | 38.00 | 38.12 | 37.95 | 38.05 | 494,700 | -0.15(-0.39%) |
May 23, 2005 | 38.05 | 38.38 | 38.02 | 38.20 | 753,800 | +0.85(+2.28%) |
May 20, 2005 | 37.40 | 37.43 | 37.24 | 37.35 | 478,600 | -0.43(-1.14%) |
May 19, 2005 | 37.62 | 37.85 | 37.62 | 37.78 | 947,000 | +0.86(+2.33%) |
May 18, 2005 | 36.50 | 36.98 | 36.30 | 36.92 | 1,141,300 | +0.05(+0.14%) |
May 17, 2005 | 36.80 | 37.02 | 36.75 | 36.87 | 696,800 | -0.34(-0.91%) |
May 16, 2005 | 36.96 | 37.25 | 36.91 | 37.21 | 432,800 | +0.11(+0.30%) |
May 13, 2005 | 37.09 | 37.49 | 37.09 | 37.10 | 772,900 | +0.14(+0.38%) |
May 12, 2005 | 37.23 | 37.30 | 36.77 | 36.96 | 522,300 | -0.53(-1.41%) |
May 11, 2005 | 37.39 | 37.65 | 37.29 | 37.49 | 837,900 | +0.11(+0.29%) |
May 10, 2005 | 37.75 | 37.75 | 37.33 | 37.38 | 871,100 | -0.92(-2.40%) |
May 09, 2005 | 38.10 | 38.30 | 38.02 | 38.30 | 352,900 | +0.05(+0.13%) |
May 06, 2005 | 38.35 | 38.45 | 38.25 | 38.25 | 447,400 | +0.44(+1.16%) |
May 05, 2005 | 37.81 | 38.10 | 37.66 | 37.81 | 454,600 | +0.13(+0.35%) |
May 04, 2005 | 37.05 | 37.72 | 37.00 | 37.68 | 794,300 | +0.70(+1.89%) |
May 03, 2005 | 37.00 | 37.24 | 36.90 | 36.98 | 563,400 | -0.18(-0.48%) |
May 02, 2005 | 37.25 | 37.37 | 37.06 | 37.16 | 425,200 | +0.45(+1.23%) |
Apr 29, 2005 | 36.60 | 36.83 | 36.09 | 36.71 | 1,025,500 | +0.61(+1.69%) |
Apr 28, 2005 | 36.62 | 36.75 | 35.91 | 36.10 | 787,100 | -0.74(-2.01%) |
Apr 27, 2005 | 36.88 | 37.15 | 36.37 | 36.84 | 1,286,200 | +0.35(+0.96%) |
Apr 26, 2005 | 36.79 | 36.79 | 36.39 | 36.49 | 799,100 | -1.09(-2.90%) |
Apr 25, 2005 | 37.50 | 37.68 | 37.37 | 37.58 | 1,024,300 | +0.74(+2.01%) |
Apr 22, 2005 | 36.95 | 37.08 | 36.69 | 36.84 | 711,400 | -0.77(-2.05%) |
Apr 21, 2005 | 37.25 | 37.70 | 37.00 | 37.61 | 803,200 | +1.25(+3.44%) |
Apr 20, 2005 | 36.64 | 36.65 | 36.16 | 36.36 | 878,000 | -0.71(-1.92%) |
Apr 19, 2005 | 37.33 | 37.33 | 36.23 | 37.07 | 1,192,000 | +0.84(+2.32%) |
Apr 18, 2005 | 35.83 | 36.33 | 35.77 | 36.23 | 1,577,700 | -0.55(-1.50%) |
Apr 15, 2005 | 37.34 | 37.42 | 36.66 | 36.78 | 1,960,000 | -1.46(-3.82%) |
Apr 14, 2005 | 38.53 | 38.79 | 38.11 | 38.24 | 1,166,700 | -0.87(-2.22%) |
Apr 13, 2005 | 39.05 | 39.38 | 38.90 | 39.11 | 1,601,800 | -0.88(-2.20%) |
Apr 12, 2005 | 39.48 | 40.05 | 39.24 | 39.99 | 1,067,100 | -0.06(-0.15%) |
Apr 11, 2005 | 40.34 | 40.35 | 39.98 | 40.05 | 283,000 | -0.29(-0.72%) |
Apr 08, 2005 | 40.42 | 40.60 | 40.26 | 40.34 | 469,500 | -0.20(-0.49%) |
Apr 07, 2005 | 40.39 | 40.79 | 40.28 | 40.54 | 685,800 | +0.54(+1.35%) |
Apr 06, 2005 | 40.00 | 40.30 | 39.97 | 40.00 | 594,500 | +0.26(+0.65%) |
Apr 05, 2005 | 39.36 | 39.89 | 39.36 | 39.74 | 580,900 | +0.48(+1.22%) |
Apr 04, 2005 | 39.10 | 39.31 | 38.85 | 39.26 | 657,500 | -0.07(-0.18%) |
Apr 01, 2005 | 39.95 | 40.05 | 39.30 | 39.33 | 1,034,500 | -0.69(-1.72%) |
Mar 31, 2005 | 40.00 | 40.20 | 39.94 | 40.02 | 1,544,700 | +0.15(+0.38%) |
Mar 30, 2005 | 39.45 | 39.94 | 39.45 | 39.87 | 1,019,300 | +0.55(+1.40%) |
Mar 29, 2005 | 40.40 | 40.40 | 39.32 | 39.32 | 2,139,100 | -1.84(-4.47%) |
Mar 28, 2005 | 41.26 | 41.38 | 41.00 | 41.16 | 1,703,900 | -0.12(-0.29%) |
Mar 24, 2005 | 40.91 | 41.40 | 40.70 | 41.28 | 2,754,400 | +0.14(+0.34%) |
Mar 23, 2005 | 41.45 | 41.50 | 41.12 | 41.14 | 1,040,900 | -0.33(-0.80%) |
Mar 22, 2005 | 41.20 | 41.81 | 41.20 | 41.47 | 1,953,500 | +0.64(+1.57%) |
Mar 21, 2005 | 41.10 | 41.11 | 40.80 | 40.83 | 1,268,400 | -0.36(-0.87%) |
Mar 18, 2005 | 41.08 | 41.23 | 40.60 | 41.19 | 1,619,500 | +0.08(+0.19%) |
Mar 17, 2005 | 40.79 | 41.24 | 40.53 | 41.11 | 1,658,200 | +0.50(+1.23%) |
Mar 16, 2005 | 40.91 | 40.97 | 40.47 | 40.61 | 968,500 | +0.29(+0.72%) |
Mar 15, 2005 | 40.42 | 40.48 | 40.14 | 40.32 | 1,103,000 | -0.32(-0.79%) |
Mar 14, 2005 | 40.57 | 40.67 | 40.33 | 40.64 | 1,418,000 | -0.03(-0.07%) |
Mar 11, 2005 | 40.64 | 40.90 | 40.58 | 40.67 | 831,700 | +0.02(+0.05%) |
Mar 10, 2005 | 40.60 | 40.74 | 40.49 | 40.65 | 1,813,700 | +0.00(+0.00%) |
Mar 09, 2005 | 40.75 | 40.99 | 40.62 | 40.65 | 2,206,800 | -0.37(-0.90%) |
Mar 08, 2005 | 40.25 | 41.26 | 40.25 | 41.02 | 7,800,000 | +1.71(+4.35%) |
Mar 07, 2005 | 39.05 | 39.38 | 38.92 | 39.31 | 3,401,400 | +0.77(+2.00%) |
Mar 04, 2005 | 38.35 | 38.65 | 38.33 | 38.54 | 665,600 | +0.31(+0.81%) |
Mar 03, 2005 | 38.23 | 38.75 | 38.05 | 38.23 | 1,130,900 | +0.10(+0.26%) |
Mar 02, 2005 | 38.04 | 38.31 | 37.85 | 38.13 | 768,200 | -0.16(-0.42%) |
Mar 01, 2005 | 38.04 | 38.47 | 38.03 | 38.29 | 486,300 | +0.50(+1.32%) |
Feb 28, 2005 | 38.04 | 38.26 | 37.71 | 37.79 | 800,000 | -0.21(-0.55%) |
Feb 25, 2005 | 37.60 | 38.05 | 37.60 | 38.00 | 400,100 | +0.29(+0.77%) |
Feb 24, 2005 | 37.75 | 37.76 | 37.56 | 37.71 | 275,500 | -0.05(-0.13%) |
Feb 23, 2005 | 37.80 | 37.80 | 37.55 | 37.76 | 332,800 | -0.05(-0.13%) |
Feb 22, 2005 | 37.77 | 38.12 | 37.77 | 37.81 | 441,600 | +0.05(+0.13%) |
Feb 18, 2005 | 37.53 | 37.78 | 37.53 | 37.76 | 307,100 | +0.21(+0.56%) |
Feb 17, 2005 | 37.69 | 37.78 | 37.48 | 37.55 | 482,300 | -0.23(-0.61%) |
Feb 16, 2005 | 37.90 | 37.90 | 37.64 | 37.78 | 483,900 | -0.46(-1.20%) |
Feb 15, 2005 | 38.00 | 38.31 | 37.92 | 38.24 | 661,300 | +0.10(+0.26%) |
Feb 14, 2005 | 37.90 | 38.19 | 37.85 | 38.14 | 379,700 | +0.40(+1.06%) |
Feb 11, 2005 | 37.38 | 37.87 | 37.28 | 37.74 | 462,800 | +0.25(+0.67%) |
Feb 10, 2005 | 37.20 | 37.56 | 37.13 | 37.49 | 338,300 | +0.29(+0.78%) |
Feb 09, 2005 | 37.21 | 37.47 | 37.10 | 37.20 | 588,000 | +0.09(+0.24%) |
Feb 08, 2005 | 36.89 | 37.29 | 36.89 | 37.11 | 711,300 | +0.17(+0.46%) |
Feb 07, 2005 | 36.98 | 37.03 | 36.70 | 36.94 | 702,300 | +0.04(+0.11%) |
Feb 04, 2005 | 36.50 | 36.93 | 36.50 | 36.90 | 446,000 | +0.25(+0.68%) |
Feb 03, 2005 | 36.99 | 36.99 | 36.46 | 36.65 | 678,900 | -0.34(-0.92%) |
Feb 02, 2005 | 37.19 | 37.19 | 36.88 | 36.99 | 549,200 | -0.13(-0.35%) |
Feb 01, 2005 | 36.90 | 37.18 | 36.77 | 37.12 | 670,800 | +0.10(+0.27%) |
Jan 31, 2005 | 36.66 | 37.07 | 36.66 | 37.02 | 544,400 | +0.42(+1.15%) |
Jan 28, 2005 | 36.86 | 36.88 | 36.44 | 36.60 | 526,200 | -0.29(-0.79%) |
Jan 27, 2005 | 36.94 | 36.98 | 36.65 | 36.89 | 434,000 | -0.05(-0.14%) |
Jan 26, 2005 | 36.70 | 37.00 | 36.51 | 36.94 | 884,800 | +0.60(+1.65%) |
Jan 25, 2005 | 36.43 | 36.87 | 36.26 | 36.34 | 993,800 | -0.26(-0.71%) |
Jan 24, 2005 | 36.55 | 37.00 | 36.55 | 36.60 | 1,116,000 | +0.05(+0.14%) |
Jan 21, 2005 | 36.55 | 36.72 | 36.39 | 36.55 | 2,314,900 | -0.56(-1.51%) |
Jan 20, 2005 | 37.00 | 38.26 | 36.91 | 37.11 | 3,135,700 | -1.69(-4.36%) |
Jan 19, 2005 | 39.20 | 39.20 | 38.75 | 38.80 | 509,200 | -0.50(-1.27%) |
Jan 18, 2005 | 38.85 | 39.30 | 38.67 | 39.30 | 571,000 | -0.15(-0.38%) |
Jan 14, 2005 | 39.09 | 39.53 | 39.09 | 39.45 | 768,000 | +0.38(+0.97%) |
Jan 13, 2005 | 39.24 | 39.38 | 38.93 | 39.07 | 1,064,100 | -0.17(-0.43%) |
Jan 12, 2005 | 39.07 | 39.34 | 39.00 | 39.24 | 713,600 | +0.18(+0.46%) |
Jan 11, 2005 | 38.85 | 39.26 | 38.80 | 39.06 | 702,600 | +0.31(+0.80%) |
Jan 10, 2005 | 38.38 | 38.81 | 38.38 | 38.75 | 540,400 | +0.53(+1.39%) |
Jan 07, 2005 | 38.65 | 38.75 | 38.07 | 38.22 | 636,500 | +0.34(+0.90%) |
Jan 06, 2005 | 37.85 | 38.07 | 37.75 | 37.88 | 367,800 | -0.07(-0.18%) |
Jan 05, 2005 | 38.05 | 38.22 | 37.95 | 37.95 | 690,900 | -0.05(-0.13%) |
Jan 04, 2005 | 38.55 | 38.55 | 37.80 | 38.00 | 864,100 | -0.71(-1.83%) |