Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.26 | 44.40 | 44.15 | 44.15 | 26,251 | +0.00(+0.00%) |
Nov 29, 2005 | 44.50 | 44.58 | 44.10 | 44.15 | 45,720 | -0.17(-0.39%) |
Nov 28, 2005 | 44.64 | 44.64 | 44.26 | 44.32 | 31,173 | -0.27(-0.62%) |
Nov 25, 2005 | 44.48 | 44.62 | 44.45 | 44.60 | 6,890 | +0.12(+0.27%) |
Nov 23, 2005 | 44.45 | 44.71 | 44.41 | 44.48 | 23,516 | +0.25(+0.56%) |
Nov 22, 2005 | 43.88 | 44.36 | 43.88 | 44.23 | 35,439 | +0.35(+0.79%) |
Nov 21, 2005 | 43.77 | 43.97 | 43.61 | 43.88 | 19,907 | +0.00(+0.00%) |
Nov 18, 2005 | 43.93 | 44.07 | 43.66 | 43.88 | 73,831 | +0.27(+0.63%) |
Nov 17, 2005 | 43.11 | 43.61 | 43.11 | 43.61 | 56,221 | +0.57(+1.32%) |
Nov 16, 2005 | 43.06 | 43.06 | 42.86 | 43.04 | 27,673 | +0.10(+0.23%) |
Nov 15, 2005 | 42.96 | 43.32 | 42.84 | 42.94 | 31,610 | -0.06(-0.15%) |
Nov 14, 2005 | 42.97 | 43.13 | 42.92 | 43.01 | 30,079 | -0.01(-0.02%) |
Nov 11, 2005 | 43.23 | 43.23 | 42.97 | 43.02 | 39,048 | +0.08(+0.19%) |
Nov 10, 2005 | 42.55 | 42.95 | 42.27 | 42.93 | 56,549 | +0.38(+0.90%) |
Nov 09, 2005 | 42.55 | 42.71 | 42.38 | 42.55 | 30,735 | +0.05(+0.13%) |
Nov 08, 2005 | 42.33 | 42.77 | 42.33 | 42.49 | 142,521 | -0.21(-0.49%) |
Nov 07, 2005 | 42.59 | 42.75 | 42.46 | 42.70 | 37,298 | +0.27(+0.62%) |
Nov 04, 2005 | 42.42 | 42.53 | 42.20 | 42.44 | 19,578 | +0.14(+0.32%) |
Nov 03, 2005 | 42.24 | 42.42 | 42.02 | 42.30 | 35,657 | +0.60(+1.45%) |
Nov 02, 2005 | 41.32 | 41.83 | 41.21 | 41.70 | 182,992 | +0.44(+1.06%) |
Nov 01, 2005 | 41.40 | 41.41 | 41.12 | 41.26 | 71,643 | -0.05(-0.11%) |
Oct 31, 2005 | 41.13 | 41.53 | 41.00 | 41.31 | 54,142 | +0.61(+1.51%) |
Oct 28, 2005 | 40.54 | 40.77 | 40.27 | 40.69 | 13,125 | +0.19(+0.47%) |
Oct 27, 2005 | 40.96 | 40.96 | 40.47 | 40.50 | 29,095 | -0.40(-0.98%) |
Oct 26, 2005 | 41.00 | 41.42 | 40.90 | 40.90 | 30,735 | -0.24(-0.58%) |
Oct 25, 2005 | 41.32 | 41.41 | 40.88 | 41.14 | 71,862 | -0.29(-0.71%) |
Oct 24, 2005 | 41.14 | 41.81 | 40.98 | 41.43 | 35,876 | +0.49(+1.21%) |
Oct 21, 2005 | 41.14 | 41.19 | 40.86 | 40.94 | 47,470 | +0.27(+0.67%) |
Oct 20, 2005 | 41.23 | 41.23 | 40.59 | 40.67 | 72,081 | -0.37(-0.89%) |
Oct 19, 2005 | 40.22 | 41.03 | 40.22 | 41.03 | 32,704 | +0.49(+1.22%) |
Oct 18, 2005 | 40.63 | 40.72 | 40.46 | 40.54 | 53,377 | -0.05(-0.11%) |
Oct 17, 2005 | 40.41 | 40.63 | 40.35 | 40.58 | 17,828 | +0.17(+0.43%) |
Oct 14, 2005 | 40.56 | 40.56 | 40.14 | 40.41 | 80,722 | +0.16(+0.39%) |
Oct 13, 2005 | 40.03 | 40.40 | 39.86 | 40.25 | 54,361 | +0.25(+0.62%) |
Oct 12, 2005 | 40.00 | 40.39 | 39.87 | 40.01 | 99,973 | -0.34(-0.84%) |
Oct 11, 2005 | 40.69 | 40.74 | 40.21 | 40.35 | 33,251 | -0.25(-0.61%) |
Oct 10, 2005 | 40.87 | 40.92 | 40.53 | 40.59 | 21,875 | -0.38(-0.94%) |
Oct 07, 2005 | 41.10 | 41.10 | 40.84 | 40.98 | 40,032 | +0.29(+0.72%) |
Oct 06, 2005 | 41.27 | 41.33 | 40.62 | 40.68 | 82,581 | -0.51(-1.24%) |
Oct 05, 2005 | 41.69 | 41.83 | 41.20 | 41.20 | 16,188 | -0.59(-1.40%) |
Oct 04, 2005 | 42.19 | 42.39 | 41.78 | 41.78 | 15,094 | -0.53(-1.25%) |
Oct 03, 2005 | 42.17 | 42.44 | 42.17 | 42.31 | 41,236 | +0.27(+0.65%) |
Sep 30, 2005 | 41.91 | 42.15 | 41.91 | 42.04 | 12,141 | +0.19(+0.46%) |
Sep 29, 2005 | 41.23 | 41.94 | 41.10 | 41.84 | 16,844 | +0.46(+1.10%) |
Sep 28, 2005 | 41.36 | 41.56 | 41.20 | 41.39 | 82,800 | +0.12(+0.29%) |
Sep 27, 2005 | 41.39 | 41.45 | 41.06 | 41.27 | 20,782 | -0.07(-0.18%) |
Sep 26, 2005 | 41.69 | 41.69 | 41.30 | 41.34 | 13,234 | +0.01(+0.02%) |
Sep 23, 2005 | 41.33 | 41.49 | 40.96 | 41.33 | 15,094 | +0.09(+0.22%) |
Sep 22, 2005 | 41.05 | 41.39 | 40.88 | 41.24 | 87,831 | +0.05(+0.11%) |
Sep 21, 2005 | 41.57 | 41.57 | 41.16 | 41.20 | 28,438 | -0.52(-1.25%) |
Sep 20, 2005 | 42.15 | 42.68 | 41.54 | 41.72 | 30,188 | -0.09(-0.22%) |
Sep 19, 2005 | 42.01 | 42.01 | 41.73 | 41.81 | 23,188 | -0.38(-0.91%) |
Sep 16, 2005 | 42.06 | 42.19 | 41.89 | 42.19 | 15,531 | +0.31(+0.74%) |
Sep 15, 2005 | 42.11 | 42.15 | 41.75 | 41.88 | 13,234 | -0.22(-0.52%) |
Sep 14, 2005 | 42.49 | 42.57 | 42.06 | 42.10 | 32,048 | -0.41(-0.97%) |
Sep 13, 2005 | 42.47 | 42.82 | 42.34 | 42.51 | 52,939 | +0.09(+0.22%) |
Sep 12, 2005 | 42.60 | 42.67 | 42.39 | 42.42 | 24,063 | +0.05(+0.11%) |
Sep 09, 2005 | 42.34 | 42.48 | 42.16 | 42.38 | 27,016 | +0.09(+0.22%) |
Sep 08, 2005 | 42.23 | 42.45 | 42.10 | 42.28 | 20,125 | +0.05(+0.11%) |
Sep 07, 2005 | 42.06 | 42.28 | 41.88 | 42.24 | 11,922 | +0.15(+0.35%) |
Sep 06, 2005 | 41.64 | 42.09 | 41.64 | 42.09 | 250,260 | +0.57(+1.36%) |
Sep 02, 2005 | 41.74 | 41.74 | 41.49 | 41.53 | 10,172 | -0.05(-0.13%) |
Sep 01, 2005 | 41.64 | 41.84 | 41.51 | 41.58 | 64,971 | -0.06(-0.15%) |
Aug 31, 2005 | 41.37 | 41.64 | 41.28 | 41.64 | 69,237 | +0.19(+0.46%) |
Aug 30, 2005 | 41.32 | 41.45 | 41.14 | 41.45 | 39,157 | -0.13(-0.31%) |
Aug 29, 2005 | 41.16 | 41.63 | 40.93 | 41.58 | 69,784 | +0.36(+0.86%) |
Aug 26, 2005 | 41.37 | 41.37 | 41.10 | 41.22 | 26,688 | -0.10(-0.24%) |
Aug 25, 2005 | 41.32 | 41.50 | 41.28 | 41.32 | 14,656 | +0.00(+0.00%) |
Aug 24, 2005 | 41.31 | 41.86 | 41.24 | 41.32 | 34,126 | -0.21(-0.51%) |
Aug 23, 2005 | 41.55 | 41.69 | 41.35 | 41.53 | 14,328 | +0.08(+0.20%) |
Aug 22, 2005 | 41.64 | 41.86 | 41.28 | 41.45 | 118,895 | -0.03(-0.07%) |
Aug 19, 2005 | 41.52 | 41.68 | 41.41 | 41.48 | 43,861 | -0.03(-0.07%) |
Aug 18, 2005 | 40.96 | 41.68 | 40.96 | 41.51 | 35,001 | -0.25(-0.59%) |
Aug 17, 2005 | 41.53 | 41.86 | 41.53 | 41.75 | 24,938 | +0.43(+1.04%) |
Aug 16, 2005 | 41.69 | 41.69 | 41.23 | 41.32 | 31,063 | -0.52(-1.25%) |
Aug 15, 2005 | 41.55 | 42.00 | 41.45 | 41.84 | 19,469 | +0.29(+0.70%) |
Aug 12, 2005 | 41.50 | 41.57 | 41.32 | 41.55 | 76,893 | -0.23(-0.55%) |
Aug 11, 2005 | 41.87 | 42.11 | 41.69 | 41.78 | 14,000 | +0.12(+0.29%) |
Aug 10, 2005 | 42.45 | 42.46 | 41.63 | 41.66 | 104,567 | -0.57(-1.35%) |
Aug 09, 2005 | 42.33 | 42.50 | 42.23 | 42.23 | 20,672 | +0.15(+0.36%) |
Aug 08, 2005 | 42.24 | 42.37 | 41.95 | 42.08 | 22,641 | -0.11(-0.26%) |
Aug 05, 2005 | 42.29 | 42.42 | 42.07 | 42.19 | 175,663 | -0.19(-0.45%) |
Aug 04, 2005 | 42.64 | 42.76 | 42.34 | 42.38 | 83,566 | -0.47(-1.09%) |
Aug 03, 2005 | 42.51 | 42.85 | 42.51 | 42.85 | 20,672 | +0.22(+0.51%) |
Aug 02, 2005 | 42.24 | 42.76 | 42.24 | 42.63 | 35,548 | +0.32(+0.76%) |
Aug 01, 2005 | 42.24 | 42.42 | 42.10 | 42.31 | 10,172 | +0.19(+0.46%) |
Jul 29, 2005 | 42.41 | 42.44 | 42.09 | 42.12 | 148,756 | -0.24(-0.56%) |
Jul 28, 2005 | 42.42 | 42.45 | 42.22 | 42.36 | 22,969 | -0.01(-0.02%) |
Jul 27, 2005 | 42.15 | 42.40 | 41.92 | 42.37 | 145,365 | +0.27(+0.65%) |
Jul 26, 2005 | 42.06 | 42.20 | 41.92 | 42.09 | 35,220 | +0.14(+0.33%) |
Jul 25, 2005 | 42.14 | 42.24 | 41.89 | 41.95 | 34,126 | -0.18(-0.43%) |
Jul 22, 2005 | 42.27 | 42.30 | 41.87 | 42.14 | 69,128 | +0.02(+0.04%) |
Jul 21, 2005 | 42.58 | 42.58 | 42.06 | 42.12 | 96,035 | -0.30(-0.71%) |
Jul 20, 2005 | 41.95 | 42.50 | 41.72 | 42.42 | 216,243 | +0.05(+0.13%) |
Jul 19, 2005 | 41.77 | 42.52 | 41.77 | 42.37 | 79,847 | +0.59(+1.42%) |
Jul 18, 2005 | 41.82 | 41.86 | 41.68 | 41.77 | 25,266 | -0.11(-0.26%) |
Jul 15, 2005 | 42.01 | 42.02 | 41.69 | 41.88 | 19,141 | -0.02(-0.04%) |
Jul 14, 2005 | 42.06 | 42.21 | 41.73 | 41.90 | 176,648 | +0.27(+0.64%) |
Jul 13, 2005 | 41.51 | 41.71 | 41.42 | 41.63 | 34,235 | +0.17(+0.42%) |
Jul 12, 2005 | 41.23 | 41.59 | 41.09 | 41.46 | 116,270 | +0.28(+0.69%) |
Jul 11, 2005 | 40.82 | 41.18 | 40.80 | 41.18 | 35,548 | +0.51(+1.26%) |
Jul 08, 2005 | 39.98 | 40.75 | 39.98 | 40.67 | 37,407 | +0.69(+1.72%) |
Jul 07, 2005 | 39.13 | 40.02 | 39.13 | 39.98 | 41,236 | +0.10(+0.25%) |
Jul 06, 2005 | 39.77 | 40.19 | 39.77 | 39.88 | 34,673 | +0.00(+0.00%) |
Jul 05, 2005 | 39.31 | 39.94 | 39.31 | 39.88 | 13,781 | +0.38(+0.97%) |
Jul 01, 2005 | 39.66 | 39.74 | 39.47 | 39.50 | 17,610 | +0.08(+0.21%) |
Jun 30, 2005 | 39.90 | 39.97 | 39.41 | 39.41 | 24,172 | -0.36(-0.90%) |
Jun 29, 2005 | 40.00 | 40.03 | 39.74 | 39.77 | 138,693 | -0.02(-0.05%) |
Jun 28, 2005 | 39.58 | 39.91 | 39.58 | 39.79 | 126,771 | +0.36(+0.90%) |
Jun 27, 2005 | 39.63 | 39.72 | 39.28 | 39.43 | 19,141 | -0.30(-0.76%) |
Jun 24, 2005 | 40.18 | 40.24 | 39.73 | 39.73 | 75,034 | -0.55(-1.36%) |
Jun 23, 2005 | 40.78 | 41.08 | 40.28 | 40.28 | 75,909 | -0.45(-1.10%) |
Jun 22, 2005 | 40.73 | 40.83 | 40.50 | 40.73 | 31,173 | +0.14(+0.34%) |
Jun 21, 2005 | 40.46 | 40.63 | 40.36 | 40.59 | 27,344 | +0.19(+0.48%) |
Jun 20, 2005 | 40.23 | 40.62 | 40.03 | 40.40 | 33,251 | -0.12(-0.29%) |
Jun 17, 2005 | 40.68 | 40.71 | 40.38 | 40.52 | 30,845 | +0.05(+0.14%) |
Jun 16, 2005 | 40.18 | 40.51 | 40.18 | 40.46 | 17,610 | +0.17(+0.43%) |
Jun 15, 2005 | 40.23 | 40.40 | 39.75 | 40.29 | 30,516 | +0.23(+0.57%) |
Jun 14, 2005 | 40.32 | 40.32 | 40.00 | 40.06 | 34,892 | -0.16(-0.41%) |
Jun 13, 2005 | 40.04 | 40.50 | 40.04 | 40.23 | 15,969 | +0.09(+0.23%) |
Jun 10, 2005 | 40.47 | 40.54 | 39.86 | 40.14 | 118,567 | -0.34(-0.84%) |
Jun 09, 2005 | 40.06 | 40.51 | 40.00 | 40.47 | 256,604 | +0.23(+0.57%) |
Jun 08, 2005 | 40.41 | 40.42 | 40.09 | 40.25 | 284,715 | +0.02(+0.05%) |
Jun 07, 2005 | 40.35 | 40.79 | 40.19 | 40.23 | 741,922 | -0.12(-0.29%) |
Jun 06, 2005 | 40.32 | 40.48 | 40.17 | 40.35 | 254,417 | -0.02(-0.05%) |
Jun 03, 2005 | 40.89 | 40.89 | 40.34 | 40.36 | 49,986 | -0.52(-1.27%) |
Jun 02, 2005 | 40.68 | 40.92 | 40.68 | 40.89 | 112,004 | +0.19(+0.47%) |
Jun 01, 2005 | 40.23 | 40.91 | 40.23 | 40.69 | 25,813 | +0.38(+0.95%) |
May 31, 2005 | 40.46 | 40.55 | 40.23 | 40.31 | 47,252 | -0.20(-0.50%) |
May 27, 2005 | 40.55 | 40.56 | 40.33 | 40.51 | 30,954 | -0.04(-0.09%) |
May 26, 2005 | 40.18 | 40.61 | 40.18 | 40.55 | 29,204 | +0.47(+1.16%) |
May 25, 2005 | 40.18 | 40.18 | 39.84 | 40.08 | 15,313 | -0.12(-0.30%) |
May 24, 2005 | 40.09 | 40.27 | 39.90 | 40.20 | 35,110 | +0.14(+0.34%) |
May 23, 2005 | 39.88 | 40.20 | 39.84 | 40.06 | 76,784 | +0.20(+0.50%) |
May 20, 2005 | 39.79 | 39.90 | 39.54 | 39.86 | 102,707 | +0.07(+0.18%) |
May 19, 2005 | 39.54 | 39.80 | 39.54 | 39.79 | 181,461 | +0.38(+0.97%) |
May 18, 2005 | 38.97 | 39.61 | 38.97 | 39.40 | 350,999 | +0.55(+1.41%) |
May 17, 2005 | 38.54 | 38.86 | 38.36 | 38.86 | 15,422 | +0.16(+0.43%) |
May 16, 2005 | 38.34 | 38.70 | 38.30 | 38.69 | 140,771 | +0.35(+0.91%) |
May 13, 2005 | 38.04 | 38.53 | 37.89 | 38.34 | 31,391 | +0.54(+1.43%) |
May 12, 2005 | 37.85 | 38.08 | 37.58 | 37.80 | 20,235 | -0.01(-0.02%) |
May 11, 2005 | 37.58 | 37.81 | 37.22 | 37.81 | 16,516 | +0.44(+1.17%) |
May 10, 2005 | 37.71 | 37.71 | 37.37 | 37.37 | 17,719 | -0.44(-1.16%) |
May 09, 2005 | 37.85 | 37.85 | 37.60 | 37.81 | 1,421 | +0.04(+0.10%) |
May 06, 2005 | 37.94 | 37.94 | 37.65 | 37.78 | 14,547 | +0.15(+0.39%) |
May 05, 2005 | 37.72 | 37.79 | 37.40 | 37.63 | 26,032 | +0.05(+0.15%) |
May 04, 2005 | 37.29 | 37.71 | 37.12 | 37.58 | 31,391 | +0.38(+1.03%) |
May 03, 2005 | 36.98 | 37.33 | 36.94 | 37.19 | 42,001 | +0.26(+0.69%) |
May 02, 2005 | 37.03 | 37.15 | 36.82 | 36.94 | 200,274 | +0.05(+0.12%) |
Apr 29, 2005 | 36.80 | 36.97 | 36.44 | 36.89 | 34,345 | +0.30(+0.82%) |
Apr 28, 2005 | 36.89 | 36.91 | 36.59 | 36.59 | 50,533 | -0.43(-1.16%) |
Apr 27, 2005 | 36.84 | 37.14 | 36.66 | 37.02 | 16,188 | +0.00(+0.00%) |
Apr 26, 2005 | 37.30 | 37.59 | 37.02 | 37.02 | 19,907 | -0.36(-0.95%) |
Apr 25, 2005 | 37.35 | 37.51 | 37.17 | 37.37 | 16,953 | +0.24(+0.64%) |
Apr 22, 2005 | 37.48 | 37.48 | 36.84 | 37.14 | 19,032 | -0.33(-0.88%) |
Apr 21, 2005 | 36.94 | 37.56 | 36.90 | 37.47 | 35,439 | +1.01(+2.76%) |
Apr 20, 2005 | 36.98 | 37.17 | 36.41 | 36.46 | 59,502 | -0.35(-0.94%) |
Apr 19, 2005 | 36.66 | 36.85 | 36.46 | 36.81 | 35,876 | +0.46(+1.26%) |
Apr 18, 2005 | 36.22 | 36.51 | 36.15 | 36.35 | 18,922 | +0.15(+0.40%) |
Apr 15, 2005 | 36.80 | 36.86 | 36.17 | 36.20 | 50,861 | -1.10(-2.94%) |
Apr 14, 2005 | 37.85 | 37.96 | 37.30 | 37.30 | 33,798 | -0.63(-1.66%) |
Apr 13, 2005 | 38.49 | 38.49 | 37.91 | 37.93 | 26,251 | -0.56(-1.45%) |
Apr 12, 2005 | 38.18 | 38.72 | 38.11 | 38.49 | 14,109 | +0.06(+0.17%) |
Apr 11, 2005 | 38.86 | 38.86 | 38.43 | 38.43 | 4,156 | -0.27(-0.69%) |
Apr 08, 2005 | 39.04 | 39.08 | 38.69 | 38.69 | 7,765 | -0.27(-0.70%) |
Apr 07, 2005 | 38.58 | 39.04 | 38.58 | 38.97 | 8,422 | +0.34(+0.88%) |
Apr 06, 2005 | 38.86 | 39.01 | 38.63 | 38.63 | 13,563 | -0.12(-0.31%) |
Apr 05, 2005 | 38.73 | 38.79 | 38.65 | 38.75 | 12,797 | +0.02(+0.05%) |
Apr 04, 2005 | 38.58 | 38.82 | 38.33 | 38.73 | 26,141 | +0.15(+0.38%) |
Apr 01, 2005 | 39.08 | 39.20 | 38.58 | 38.58 | 41,236 | -0.22(-0.57%) |
Mar 31, 2005 | 39.08 | 39.08 | 38.78 | 38.80 | 26,032 | -0.18(-0.47%) |
Mar 30, 2005 | 38.40 | 39.02 | 38.40 | 38.98 | 26,032 | +0.60(+1.57%) |
Mar 29, 2005 | 38.58 | 38.80 | 38.32 | 38.38 | 102,270 | -0.28(-0.73%) |
Mar 28, 2005 | 38.76 | 38.94 | 38.66 | 38.66 | 7,656 | -0.05(-0.14%) |
Mar 24, 2005 | 38.72 | 38.97 | 38.72 | 38.72 | 18,047 | +0.03(+0.07%) |
Mar 23, 2005 | 38.52 | 38.87 | 38.52 | 38.69 | 31,610 | +0.17(+0.45%) |
Mar 22, 2005 | 38.90 | 39.07 | 38.52 | 38.52 | 27,454 | -0.40(-1.03%) |
Mar 21, 2005 | 38.82 | 39.01 | 38.63 | 38.92 | 27,235 | +0.10(+0.26%) |
Mar 18, 2005 | 39.13 | 39.13 | 38.66 | 38.82 | 64,315 | -0.21(-0.54%) |
Mar 17, 2005 | 38.95 | 39.23 | 38.93 | 39.03 | 61,908 | +0.00(+0.00%) |
Mar 16, 2005 | 39.22 | 39.50 | 38.90 | 39.03 | 65,846 | -0.28(-0.72%) |
Mar 15, 2005 | 39.74 | 39.74 | 39.31 | 39.31 | 45,939 | -0.39(-0.99%) |
Mar 14, 2005 | 39.72 | 39.77 | 39.53 | 39.71 | 32,813 | +0.06(+0.16%) |
Mar 11, 2005 | 40.32 | 40.34 | 39.55 | 39.64 | 53,377 | -0.48(-1.21%) |
Mar 10, 2005 | 40.11 | 40.25 | 39.79 | 40.13 | 58,080 | +0.02(+0.05%) |
Mar 09, 2005 | 40.15 | 40.47 | 40.04 | 40.11 | 18,157 | -0.13(-0.32%) |
Mar 08, 2005 | 40.52 | 40.85 | 40.24 | 40.24 | 66,065 | -0.31(-0.77%) |
Mar 07, 2005 | 40.14 | 40.86 | 40.14 | 40.55 | 32,923 | +0.41(+1.03%) |
Mar 04, 2005 | 40.32 | 40.35 | 40.07 | 40.14 | 359,750 | +0.12(+0.30%) |
Mar 03, 2005 | 40.23 | 40.25 | 39.71 | 40.02 | 19,360 | -0.30(-0.75%) |
Mar 02, 2005 | 40.14 | 40.57 | 39.99 | 40.32 | 27,891 | +0.00(+0.00%) |
Mar 01, 2005 | 40.04 | 40.42 | 40.04 | 40.32 | 60,049 | +0.41(+1.03%) |
Feb 28, 2005 | 40.04 | 40.20 | 39.80 | 39.91 | 25,594 | -0.11(-0.27%) |
Feb 25, 2005 | 39.86 | 40.09 | 39.72 | 40.01 | 13,125 | +0.24(+0.62%) |
Feb 24, 2005 | 39.32 | 39.84 | 39.23 | 39.77 | 23,954 | +0.37(+0.93%) |
Feb 23, 2005 | 39.59 | 39.59 | 39.13 | 39.40 | 60,268 | -0.12(-0.30%) |
Feb 22, 2005 | 39.68 | 40.03 | 39.44 | 39.52 | 37,298 | -0.37(-0.92%) |
Feb 18, 2005 | 40.00 | 40.13 | 39.88 | 39.89 | 11,594 | -0.16(-0.41%) |
Feb 17, 2005 | 40.50 | 40.50 | 40.05 | 40.05 | 91,113 | -0.51(-1.26%) |
Feb 16, 2005 | 40.59 | 40.68 | 40.43 | 40.57 | 21,875 | -0.12(-0.29%) |
Feb 15, 2005 | 40.43 | 41.02 | 40.36 | 40.68 | 68,034 | +0.26(+0.63%) |
Feb 14, 2005 | 40.34 | 40.47 | 40.31 | 40.43 | 21,766 | +0.12(+0.29%) |
Feb 11, 2005 | 39.72 | 40.46 | 39.54 | 40.31 | 7,656 | +0.41(+1.03%) |
Feb 10, 2005 | 39.82 | 39.93 | 39.54 | 39.90 | 24,391 | +0.13(+0.32%) |
Feb 09, 2005 | 40.41 | 40.41 | 39.77 | 39.77 | 40,908 | -0.62(-1.54%) |
Feb 08, 2005 | 40.32 | 40.59 | 40.32 | 40.39 | 12,797 | +0.07(+0.18%) |
Feb 07, 2005 | 40.36 | 40.46 | 40.09 | 40.32 | 50,970 | +0.09(+0.23%) |
Feb 04, 2005 | 39.79 | 40.35 | 39.77 | 40.23 | 59,502 | +0.59(+1.50%) |
Feb 03, 2005 | 39.77 | 39.84 | 39.44 | 39.63 | 29,860 | -0.32(-0.80%) |
Feb 02, 2005 | 40.14 | 40.14 | 39.83 | 39.95 | 510,037 | -0.08(-0.21%) |
Feb 01, 2005 | 39.95 | 40.13 | 39.89 | 40.03 | 538,914 | +0.21(+0.53%) |
Jan 31, 2005 | 39.95 | 39.99 | 39.69 | 39.82 | 40,470 | +0.40(+1.02%) |
Jan 28, 2005 | 39.72 | 39.73 | 39.18 | 39.42 | 28,219 | -0.16(-0.42%) |
Jan 27, 2005 | 39.27 | 39.59 | 39.27 | 39.59 | 7,765 | +0.09(+0.22%) |
Jan 26, 2005 | 39.31 | 39.56 | 39.07 | 39.50 | 50,970 | +0.64(+1.64%) |
Jan 25, 2005 | 38.86 | 39.25 | 38.86 | 38.86 | 30,516 | +0.03(+0.07%) |
Jan 24, 2005 | 39.31 | 39.40 | 38.77 | 38.84 | 82,909 | -0.51(-1.30%) |
Jan 21, 2005 | 39.77 | 39.81 | 39.27 | 39.35 | 64,205 | -0.27(-0.69%) |
Jan 20, 2005 | 39.68 | 39.90 | 39.54 | 39.62 | 35,001 | -0.52(-1.30%) |
Jan 19, 2005 | 40.91 | 40.91 | 40.14 | 40.14 | 19,360 | -0.84(-2.05%) |
Jan 18, 2005 | 40.67 | 41.02 | 40.48 | 40.99 | 35,876 | +0.27(+0.65%) |
Jan 14, 2005 | 40.46 | 40.78 | 40.46 | 40.72 | 107,520 | +0.27(+0.66%) |
Jan 13, 2005 | 40.78 | 40.85 | 40.27 | 40.46 | 65,299 | -0.39(-0.96%) |
Jan 12, 2005 | 40.64 | 40.85 | 40.25 | 40.85 | 11,266 | +0.30(+0.74%) |
Jan 11, 2005 | 40.76 | 40.78 | 40.34 | 40.55 | 100,410 | -0.39(-0.96%) |
Jan 10, 2005 | 40.87 | 41.24 | 40.83 | 40.94 | 16,078 | -0.12(-0.29%) |
Jan 07, 2005 | 40.96 | 41.11 | 40.59 | 41.06 | 10,828 | +0.29(+0.72%) |
Jan 06, 2005 | 41.00 | 41.23 | 40.76 | 40.77 | 82,909 | -0.25(-0.60%) |
Jan 05, 2005 | 41.32 | 41.55 | 41.01 | 41.01 | 41,673 | -0.33(-0.80%) |
Jan 04, 2005 | 42.42 | 42.42 | 41.04 | 41.34 | 57,643 | -0.86(-2.04%) |
Jan 03, 2005 | 42.92 | 43.12 | 42.20 | 42.20 | 919,446 | -0.50(-1.18%) |
Dec 31, 2004 | 42.88 | 42.94 | 42.70 | 42.70 | 70,003 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.83 | 481,489 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.83 | 42.63 | 42.67 | 17,828 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,189 | +0.22(+0.52%) |
Dec 27, 2004 | 42.60 | 42.75 | 42.33 | 42.41 | 23,516 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.92 | 42.73 | 42.81 | 29,751 | +0.01(+0.02%) |
Dec 22, 2004 | 42.51 | 42.92 | 42.51 | 42.80 | 94,504 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.71 | 42.31 | 42.65 | 49,002 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.07 | 42.18 | 32,923 | -0.22(-0.52%) |
Dec 17, 2004 | 42.51 | 42.79 | 42.39 | 42.40 | 60,268 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,736 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.03 | 27,891 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,594 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.91 | 42.53 | 42.82 | 17,063 | +0.39(+0.93%) |
Dec 10, 2004 | 42.51 | 42.59 | 42.36 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.19 | 42.74 | 41.95 | 42.51 | 56,658 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,287 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,516 | -0.82(-1.89%) |
Dec 06, 2004 | 43.15 | 43.58 | 43.00 | 43.47 | 18,047 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.12 | 43.15 | 37,189 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.72 | 72,190 | +0.00(+0.00%) |