Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.80 | 42.93 | 42.37 | 42.37 | 76,249 | -0.50(-1.16%) |
Dec 29, 2005 | 42.84 | 43.22 | 42.84 | 42.87 | 21,685 | +0.03(+0.06%) |
Dec 28, 2005 | 43.23 | 43.23 | 42.77 | 42.84 | 38,940 | -0.43(-0.99%) |
Dec 27, 2005 | 43.61 | 43.74 | 43.21 | 43.27 | 50,250 | -0.43(-0.98%) |
Dec 23, 2005 | 44.00 | 44.18 | 43.70 | 43.70 | 22,268 | -0.39(-0.88%) |
Dec 22, 2005 | 43.06 | 44.21 | 43.06 | 44.09 | 73,568 | +0.94(+2.19%) |
Dec 21, 2005 | 42.96 | 43.24 | 42.90 | 43.14 | 29,963 | +0.18(+0.42%) |
Dec 20, 2005 | 42.50 | 43.13 | 42.46 | 42.96 | 30,313 | +0.38(+0.89%) |
Dec 19, 2005 | 42.41 | 42.80 | 42.41 | 42.59 | 38,707 | +0.09(+0.20%) |
Dec 16, 2005 | 42.15 | 42.88 | 42.12 | 42.50 | 50,833 | +0.57(+1.35%) |
Dec 15, 2005 | 42.97 | 43.01 | 41.86 | 41.93 | 68,554 | -1.08(-2.51%) |
Dec 14, 2005 | 42.97 | 43.18 | 42.89 | 43.01 | 70,420 | -0.12(-0.28%) |
Dec 13, 2005 | 43.15 | 43.26 | 42.94 | 43.13 | 86,276 | -0.05(-0.12%) |
Dec 12, 2005 | 43.06 | 43.55 | 43.06 | 43.19 | 53,514 | +0.03(+0.06%) |
Dec 09, 2005 | 43.06 | 43.54 | 43.05 | 43.16 | 59,577 | +0.07(+0.16%) |
Dec 08, 2005 | 43.36 | 43.46 | 43.04 | 43.09 | 32,062 | -0.35(-0.81%) |
Dec 07, 2005 | 43.10 | 43.61 | 43.10 | 43.44 | 58,178 | +0.30(+0.70%) |
Dec 06, 2005 | 43.83 | 43.91 | 43.14 | 43.14 | 62,025 | -0.72(-1.64%) |
Dec 05, 2005 | 44.21 | 44.23 | 43.37 | 43.86 | 75,200 | -0.44(-0.99%) |
Dec 02, 2005 | 43.66 | 44.43 | 43.66 | 44.30 | 107,029 | +0.43(+0.98%) |
Dec 01, 2005 | 43.36 | 44.15 | 43.36 | 43.87 | 42,322 | +0.30(+0.69%) |
Nov 30, 2005 | 43.70 | 43.83 | 43.57 | 43.57 | 29,147 | -0.04(-0.10%) |
Nov 29, 2005 | 43.49 | 43.92 | 43.44 | 43.61 | 22,152 | +0.21(+0.49%) |
Nov 28, 2005 | 43.36 | 43.68 | 43.36 | 43.40 | 26,349 | -0.04(-0.10%) |
Nov 25, 2005 | 43.01 | 43.49 | 43.01 | 43.44 | 10,026 | +0.34(+0.80%) |
Nov 23, 2005 | 42.84 | 43.13 | 42.84 | 43.10 | 24,367 | +0.17(+0.40%) |
Nov 22, 2005 | 42.67 | 43.01 | 42.63 | 42.93 | 113,325 | +0.04(+0.10%) |
Nov 21, 2005 | 42.96 | 43.11 | 42.76 | 42.89 | 43,954 | -0.08(-0.18%) |
Nov 18, 2005 | 42.80 | 43.14 | 42.71 | 42.96 | 126,266 | +0.09(+0.20%) |
Nov 17, 2005 | 42.24 | 42.89 | 42.12 | 42.88 | 42,322 | +0.42(+0.99%) |
Nov 16, 2005 | 42.76 | 42.76 | 42.31 | 42.46 | 48,151 | -0.21(-0.50%) |
Nov 15, 2005 | 42.66 | 42.80 | 41.77 | 42.67 | 66,222 | -0.04(-0.10%) |
Nov 14, 2005 | 43.19 | 43.40 | 42.46 | 42.71 | 59,577 | -0.57(-1.31%) |
Nov 11, 2005 | 43.18 | 43.50 | 42.98 | 43.28 | 55,963 | +0.02(+0.04%) |
Nov 10, 2005 | 44.72 | 44.72 | 43.01 | 43.26 | 86,626 | -1.46(-3.26%) |
Nov 09, 2005 | 44.52 | 44.81 | 44.52 | 44.72 | 41,505 | +0.20(+0.44%) |
Nov 08, 2005 | 44.47 | 44.64 | 44.45 | 44.52 | 35,909 | -0.03(-0.08%) |
Nov 07, 2005 | 44.07 | 44.64 | 44.12 | 44.56 | 33,111 | +0.49(+1.11%) |
Nov 04, 2005 | 44.40 | 44.40 | 43.73 | 44.07 | 42,671 | -0.55(-1.23%) |
Nov 03, 2005 | 44.37 | 44.84 | 44.37 | 44.62 | 34,860 | +0.16(+0.37%) |
Nov 02, 2005 | 43.96 | 44.78 | 43.55 | 44.45 | 50,366 | +0.45(+1.01%) |
Nov 01, 2005 | 43.83 | 44.14 | 43.01 | 44.01 | 58,528 | +0.27(+0.61%) |
Oct 31, 2005 | 43.14 | 43.85 | 43.14 | 43.74 | 38,824 | +0.69(+1.61%) |
Oct 28, 2005 | 42.70 | 43.05 | 42.52 | 43.05 | 29,963 | +0.44(+1.03%) |
Oct 27, 2005 | 42.60 | 43.01 | 42.55 | 42.61 | 32,761 | +0.05(+0.12%) |
Oct 26, 2005 | 42.80 | 43.01 | 42.55 | 42.56 | 53,514 | -0.33(-0.76%) |
Oct 25, 2005 | 42.67 | 43.08 | 42.54 | 42.89 | 102,598 | +0.13(+0.30%) |
Oct 24, 2005 | 42.59 | 42.79 | 42.50 | 42.76 | 61,909 | +0.24(+0.56%) |
Oct 21, 2005 | 42.24 | 42.61 | 42.21 | 42.52 | 66,689 | +0.36(+0.85%) |
Oct 20, 2005 | 42.25 | 42.63 | 42.16 | 42.16 | 41,622 | -0.05(-0.12%) |
Oct 19, 2005 | 42.20 | 42.29 | 41.80 | 42.21 | 54,097 | +0.05(+0.12%) |
Oct 18, 2005 | 41.81 | 42.66 | 41.74 | 42.16 | 65,406 | -0.05(-0.12%) |
Oct 17, 2005 | 42.64 | 42.91 | 42.20 | 42.21 | 72,518 | -0.34(-0.81%) |
Oct 14, 2005 | 42.63 | 42.63 | 42.28 | 42.55 | 57,128 | -0.15(-0.34%) |
Oct 13, 2005 | 42.76 | 43.06 | 42.62 | 42.70 | 60,276 | -0.06(-0.14%) |
Oct 12, 2005 | 43.83 | 43.91 | 42.55 | 42.76 | 99,800 | -1.02(-2.33%) |
Oct 11, 2005 | 44.86 | 45.13 | 43.75 | 43.78 | 109,244 | -1.20(-2.67%) |
Oct 10, 2005 | 44.84 | 45.35 | 44.84 | 44.98 | 43,254 | +0.14(+0.31%) |
Oct 07, 2005 | 45.03 | 45.17 | 44.45 | 44.84 | 34,860 | -0.04(-0.10%) |
Oct 06, 2005 | 45.46 | 45.46 | 44.77 | 44.88 | 32,178 | -0.57(-1.26%) |
Oct 05, 2005 | 45.46 | 45.93 | 45.46 | 45.46 | 56,429 | -0.06(-0.13%) |
Oct 04, 2005 | 45.29 | 45.84 | 45.29 | 45.52 | 109,361 | +0.23(+0.51%) |
Oct 03, 2005 | 45.90 | 46.39 | 45.29 | 45.29 | 65,523 | -0.53(-1.16%) |
Sep 30, 2005 | 46.29 | 46.32 | 45.43 | 45.82 | 83,594 | -0.47(-1.02%) |
Sep 29, 2005 | 46.36 | 46.96 | 46.29 | 46.29 | 46,985 | -0.15(-0.33%) |
Sep 28, 2005 | 46.51 | 46.82 | 46.40 | 46.44 | 39,057 | -0.05(-0.11%) |
Sep 27, 2005 | 46.96 | 47.23 | 46.48 | 46.50 | 81,496 | -0.48(-1.02%) |
Sep 26, 2005 | 46.96 | 47.17 | 46.74 | 46.98 | 43,371 | -0.24(-0.51%) |
Sep 23, 2005 | 47.22 | 47.51 | 46.94 | 47.22 | 61,909 | +0.19(+0.40%) |
Sep 22, 2005 | 47.00 | 47.41 | 46.55 | 47.03 | 42,788 | +0.12(+0.26%) |
Sep 21, 2005 | 47.79 | 47.79 | 46.90 | 46.91 | 24,950 | -0.97(-2.02%) |
Sep 20, 2005 | 46.83 | 47.93 | 46.83 | 47.88 | 107,612 | +1.16(+2.48%) |
Sep 19, 2005 | 46.23 | 47.00 | 46.19 | 46.72 | 50,133 | +0.53(+1.15%) |
Sep 16, 2005 | 46.40 | 46.62 | 46.06 | 46.19 | 166,839 | +0.13(+0.28%) |
Sep 15, 2005 | 46.66 | 46.88 | 45.59 | 46.06 | 137,226 | -0.63(-1.34%) |
Sep 14, 2005 | 46.83 | 47.11 | 46.32 | 46.69 | 86,975 | -0.10(-0.22%) |
Sep 13, 2005 | 47.53 | 47.57 | 46.52 | 46.79 | 45,819 | -0.65(-1.37%) |
Sep 12, 2005 | 47.93 | 47.97 | 47.29 | 47.44 | 35,093 | -0.49(-1.02%) |
Sep 09, 2005 | 47.56 | 48.28 | 47.56 | 47.93 | 76,016 | +0.49(+1.03%) |
Sep 08, 2005 | 48.03 | 48.55 | 47.35 | 47.44 | 70,653 | -0.69(-1.44%) |
Sep 07, 2005 | 47.35 | 48.31 | 47.27 | 48.13 | 67,039 | +0.83(+1.76%) |
Sep 06, 2005 | 46.87 | 47.65 | 46.87 | 47.30 | 58,994 | +0.48(+1.03%) |
Sep 02, 2005 | 46.84 | 47.05 | 46.65 | 46.82 | 31,362 | +0.07(+0.15%) |
Sep 01, 2005 | 46.99 | 47.17 | 46.51 | 46.75 | 37,075 | -0.32(-0.67%) |
Aug 31, 2005 | 46.56 | 47.07 | 46.28 | 47.07 | 90,473 | +0.59(+1.27%) |
Aug 30, 2005 | 46.54 | 46.69 | 46.22 | 46.48 | 34,510 | -0.06(-0.13%) |
Aug 29, 2005 | 45.80 | 46.55 | 45.80 | 46.54 | 50,483 | +0.65(+1.42%) |
Aug 26, 2005 | 46.06 | 46.28 | 45.89 | 45.89 | 31,712 | -0.41(-0.89%) |
Aug 25, 2005 | 46.40 | 46.46 | 46.06 | 46.30 | 32,295 | -0.15(-0.31%) |
Aug 24, 2005 | 46.62 | 46.72 | 46.27 | 46.44 | 80,563 | -0.07(-0.15%) |
Aug 23, 2005 | 46.66 | 46.66 | 46.07 | 46.51 | 36,142 | -0.06(-0.13%) |
Aug 22, 2005 | 46.27 | 46.92 | 46.15 | 46.57 | 77,415 | +0.10(+0.22%) |
Aug 19, 2005 | 46.40 | 46.85 | 46.31 | 46.47 | 33,694 | +0.03(+0.06%) |
Aug 18, 2005 | 46.20 | 46.66 | 45.84 | 46.44 | 44,653 | +0.33(+0.73%) |
Aug 17, 2005 | 46.79 | 46.79 | 46.10 | 46.11 | 36,375 | -0.59(-1.27%) |
Aug 16, 2005 | 47.17 | 47.17 | 46.59 | 46.70 | 24,717 | -0.13(-0.27%) |
Aug 15, 2005 | 46.87 | 47.51 | 46.32 | 46.83 | 133,961 | +0.09(+0.18%) |
Aug 12, 2005 | 46.32 | 46.90 | 46.32 | 46.75 | 70,769 | +0.33(+0.72%) |
Aug 11, 2005 | 45.89 | 46.83 | 45.78 | 46.41 | 60,859 | +0.45(+0.99%) |
Aug 10, 2005 | 45.42 | 46.83 | 45.42 | 45.96 | 69,021 | +0.53(+1.17%) |
Aug 09, 2005 | 45.03 | 46.08 | 45.03 | 45.42 | 65,640 | +0.22(+0.49%) |
Aug 08, 2005 | 45.22 | 45.38 | 45.06 | 45.20 | 45,236 | +0.09(+0.19%) |
Aug 05, 2005 | 44.69 | 45.42 | 44.38 | 45.12 | 50,483 | +0.51(+1.15%) |
Aug 04, 2005 | 45.37 | 45.76 | 44.43 | 44.60 | 105,630 | -0.87(-1.91%) |
Aug 03, 2005 | 45.16 | 45.93 | 45.07 | 45.47 | 105,047 | +0.18(+0.40%) |
Aug 02, 2005 | 45.67 | 46.02 | 44.95 | 45.29 | 143,405 | -0.60(-1.31%) |
Aug 01, 2005 | 44.94 | 47.09 | 44.94 | 45.89 | 196,453 | +1.16(+2.59%) |
Jul 29, 2005 | 44.00 | 45.45 | 43.91 | 44.73 | 221,287 | +0.60(+1.36%) |
Jul 28, 2005 | 44.00 | 44.52 | 44.00 | 44.13 | 70,420 | +0.16(+0.37%) |
Jul 27, 2005 | 44.09 | 44.17 | 43.91 | 43.97 | 85,576 | -0.04(-0.10%) |
Jul 26, 2005 | 43.91 | 44.05 | 43.91 | 44.01 | 70,070 | +0.05(+0.12%) |
Jul 25, 2005 | 43.96 | 44.13 | 43.87 | 43.96 | 69,254 | +0.17(+0.39%) |
Jul 22, 2005 | 43.49 | 44.07 | 43.49 | 43.79 | 63,424 | +0.21(+0.47%) |
Jul 21, 2005 | 43.87 | 43.94 | 43.49 | 43.58 | 41,156 | -0.25(-0.57%) |
Jul 20, 2005 | 42.89 | 44.15 | 42.79 | 43.83 | 42,088 | +0.73(+1.69%) |
Jul 19, 2005 | 43.66 | 43.73 | 43.07 | 43.10 | 47,335 | -0.43(-0.99%) |
Jul 18, 2005 | 43.74 | 44.21 | 43.49 | 43.53 | 33,461 | -0.19(-0.43%) |
Jul 15, 2005 | 44.04 | 44.21 | 43.30 | 43.72 | 50,483 | -0.33(-0.74%) |
Jul 14, 2005 | 44.00 | 44.59 | 43.95 | 44.04 | 60,393 | +0.09(+0.19%) |
Jul 13, 2005 | 43.74 | 43.99 | 43.73 | 43.96 | 52,232 | +0.43(+0.99%) |
Jul 12, 2005 | 43.91 | 44.13 | 43.31 | 43.53 | 71,352 | -0.39(-0.88%) |
Jul 11, 2005 | 43.32 | 44.09 | 43.25 | 43.91 | 65,057 | +0.59(+1.37%) |
Jul 08, 2005 | 42.79 | 43.33 | 42.69 | 43.32 | 46,286 | +0.53(+1.24%) |
Jul 07, 2005 | 42.69 | 42.80 | 42.39 | 42.79 | 64,007 | +0.02(+0.04%) |
Jul 06, 2005 | 43.01 | 43.09 | 42.77 | 42.77 | 50,366 | -0.20(-0.46%) |
Jul 05, 2005 | 43.87 | 43.91 | 42.95 | 42.97 | 44,420 | -0.86(-1.96%) |
Jul 01, 2005 | 42.63 | 43.90 | 42.63 | 43.83 | 64,940 | +0.99(+2.32%) |
Jun 30, 2005 | 42.38 | 42.95 | 42.38 | 42.83 | 69,254 | +0.42(+0.99%) |
Jun 29, 2005 | 41.93 | 42.48 | 41.92 | 42.41 | 35,443 | +0.47(+1.12%) |
Jun 28, 2005 | 41.94 | 42.11 | 41.56 | 41.94 | 55,963 | +0.09(+0.20%) |
Jun 27, 2005 | 42.03 | 42.03 | 41.77 | 41.86 | 38,124 | +0.04(+0.10%) |
Jun 24, 2005 | 42.50 | 42.60 | 41.80 | 41.81 | 37,541 | -0.73(-1.71%) |
Jun 23, 2005 | 42.89 | 42.95 | 42.50 | 42.54 | 48,501 | -0.43(-1.00%) |
Jun 22, 2005 | 42.63 | 43.07 | 42.28 | 42.97 | 42,438 | +0.26(+0.60%) |
Jun 21, 2005 | 42.07 | 42.75 | 41.91 | 42.71 | 52,581 | +0.36(+0.85%) |
Jun 20, 2005 | 41.21 | 42.55 | 41.21 | 42.35 | 52,115 | +1.18(+2.87%) |
Jun 17, 2005 | 41.79 | 41.96 | 41.16 | 41.17 | 92,222 | -0.62(-1.48%) |
Jun 16, 2005 | 41.68 | 42.31 | 41.68 | 41.79 | 77,532 | +0.15(+0.35%) |
Jun 15, 2005 | 41.94 | 41.98 | 41.32 | 41.64 | 39,174 | -0.33(-0.80%) |
Jun 14, 2005 | 41.68 | 42.03 | 41.60 | 41.98 | 51,999 | +0.21(+0.49%) |
Jun 13, 2005 | 41.34 | 41.78 | 41.28 | 41.77 | 22,618 | +0.48(+1.16%) |
Jun 10, 2005 | 41.14 | 41.78 | 41.02 | 41.29 | 56,196 | +0.18(+0.44%) |
Jun 09, 2005 | 41.47 | 41.47 | 40.84 | 41.11 | 47,218 | -0.32(-0.77%) |
Jun 08, 2005 | 41.38 | 41.43 | 41.08 | 41.43 | 35,210 | +0.00(+0.00%) |
Jun 07, 2005 | 41.21 | 41.73 | 41.17 | 41.43 | 59,927 | +0.09(+0.21%) |
Jun 06, 2005 | 40.91 | 41.34 | 40.91 | 41.34 | 56,779 | +0.00(+0.00%) |
Jun 03, 2005 | 41.38 | 41.45 | 41.26 | 41.34 | 34,044 | -0.26(-0.62%) |
Jun 02, 2005 | 40.99 | 41.60 | 40.80 | 41.60 | 54,680 | +0.63(+1.55%) |
Jun 01, 2005 | 40.48 | 41.17 | 40.48 | 40.96 | 52,115 | +0.62(+1.53%) |
May 31, 2005 | 40.27 | 41.08 | 40.16 | 40.35 | 50,366 | +0.28(+0.71%) |
May 27, 2005 | 40.12 | 40.23 | 40.05 | 40.06 | 28,447 | +0.01(+0.02%) |
May 26, 2005 | 39.68 | 40.06 | 39.68 | 40.05 | 44,653 | +0.29(+0.73%) |
May 25, 2005 | 39.67 | 39.92 | 39.29 | 39.76 | 36,026 | +0.07(+0.17%) |
May 24, 2005 | 39.88 | 39.91 | 39.21 | 39.69 | 35,210 | -0.36(-0.90%) |
May 23, 2005 | 40.23 | 40.31 | 39.47 | 40.05 | 67,155 | -0.51(-1.27%) |
May 20, 2005 | 40.21 | 40.91 | 40.01 | 40.57 | 95,953 | +0.32(+0.79%) |
May 19, 2005 | 40.65 | 40.87 | 40.12 | 40.25 | 66,106 | -0.31(-0.76%) |
May 18, 2005 | 39.82 | 41.28 | 39.12 | 40.56 | 79,630 | +0.74(+1.85%) |
May 17, 2005 | 39.45 | 39.93 | 38.98 | 39.82 | 77,065 | -0.62(-1.53%) |
May 16, 2005 | 39.37 | 40.44 | 38.98 | 40.44 | 93,038 | +1.20(+3.06%) |
May 13, 2005 | 39.35 | 39.85 | 38.98 | 39.24 | 79,047 | -0.10(-0.26%) |
May 12, 2005 | 40.04 | 40.31 | 39.34 | 39.34 | 32,062 | -0.69(-1.74%) |
May 11, 2005 | 40.27 | 40.30 | 39.93 | 40.04 | 54,447 | -0.14(-0.34%) |
May 10, 2005 | 40.07 | 40.31 | 39.99 | 40.18 | 83,361 | +0.09(+0.21%) |
May 09, 2005 | 39.46 | 40.09 | 39.46 | 40.09 | 49,200 | +0.63(+1.59%) |
May 06, 2005 | 39.70 | 39.88 | 39.09 | 39.46 | 59,344 | -0.15(-0.39%) |
May 05, 2005 | 38.68 | 39.63 | 38.68 | 39.62 | 65,406 | +1.02(+2.64%) |
May 04, 2005 | 38.43 | 38.97 | 38.43 | 38.60 | 55,846 | +0.09(+0.25%) |
May 03, 2005 | 38.55 | 38.79 | 38.36 | 38.50 | 72,285 | +0.38(+0.99%) |
May 02, 2005 | 40.05 | 40.10 | 38.13 | 38.13 | 108,428 | -1.50(-3.79%) |
Apr 29, 2005 | 39.27 | 39.80 | 39.24 | 39.63 | 91,756 | +0.27(+0.68%) |
Apr 28, 2005 | 38.81 | 39.36 | 38.43 | 39.36 | 121,369 | +0.76(+1.98%) |
Apr 27, 2005 | 37.70 | 38.70 | 36.02 | 38.60 | 199,368 | +0.90(+2.39%) |
Apr 26, 2005 | 38.30 | 38.34 | 37.70 | 37.70 | 64,590 | -0.69(-1.79%) |
Apr 25, 2005 | 37.95 | 38.58 | 37.93 | 38.38 | 69,487 | +0.86(+2.29%) |
Apr 22, 2005 | 38.08 | 38.61 | 37.52 | 37.52 | 80,796 | -0.35(-0.93%) |
Apr 21, 2005 | 38.43 | 38.92 | 37.78 | 37.88 | 76,599 | -0.74(-1.91%) |
Apr 20, 2005 | 38.90 | 39.16 | 38.47 | 38.61 | 60,276 | -0.46(-1.19%) |
Apr 19, 2005 | 39.28 | 39.70 | 39.07 | 39.08 | 90,240 | -0.42(-1.06%) |
Apr 18, 2005 | 40.74 | 40.74 | 39.21 | 39.50 | 125,217 | -1.13(-2.79%) |
Apr 15, 2005 | 40.72 | 40.90 | 40.51 | 40.63 | 114,724 | -0.09(-0.21%) |
Apr 14, 2005 | 40.91 | 41.00 | 40.72 | 40.72 | 67,388 | -0.41(-1.00%) |
Apr 13, 2005 | 40.74 | 41.17 | 40.72 | 41.13 | 101,782 | +0.08(+0.19%) |
Apr 12, 2005 | 40.58 | 41.14 | 40.35 | 41.05 | 91,872 | +0.47(+1.16%) |
Apr 11, 2005 | 40.27 | 40.66 | 40.24 | 40.58 | 106,679 | +0.27(+0.66%) |
Apr 08, 2005 | 40.02 | 40.60 | 40.02 | 40.31 | 45,936 | +0.30(+0.75%) |
Apr 07, 2005 | 40.15 | 40.38 | 40.01 | 40.01 | 48,851 | -0.01(-0.02%) |
Apr 06, 2005 | 40.14 | 40.31 | 39.97 | 40.02 | 89,074 | +0.31(+0.78%) |
Apr 05, 2005 | 39.88 | 40.17 | 39.33 | 39.71 | 113,674 | -0.47(-1.17%) |
Apr 04, 2005 | 40.27 | 40.96 | 39.45 | 40.18 | 173,835 | +0.94(+2.40%) |
Apr 01, 2005 | 38.97 | 39.52 | 38.97 | 39.24 | 59,460 | +0.10(+0.26%) |
Mar 31, 2005 | 38.60 | 39.16 | 37.92 | 39.14 | 173,951 | +0.07(+0.18%) |
Mar 30, 2005 | 39.32 | 39.51 | 38.97 | 39.07 | 48,734 | -0.25(-0.63%) |
Mar 29, 2005 | 39.80 | 39.80 | 39.16 | 39.32 | 106,096 | -0.35(-0.89%) |
Mar 28, 2005 | 39.71 | 39.88 | 39.56 | 39.67 | 102,832 | +0.06(+0.15%) |
Mar 24, 2005 | 39.58 | 39.85 | 39.42 | 39.61 | 92,222 | +0.15(+0.37%) |
Mar 23, 2005 | 39.33 | 39.68 | 39.24 | 39.46 | 54,797 | +0.00(+0.00%) |
Mar 22, 2005 | 39.41 | 40.10 | 39.11 | 39.46 | 87,209 | +0.01(+0.02%) |
Mar 21, 2005 | 39.67 | 39.67 | 39.09 | 39.45 | 87,908 | -0.51(-1.29%) |
Mar 18, 2005 | 40.66 | 40.66 | 39.97 | 39.97 | 48,384 | +0.16(+0.41%) |
Mar 17, 2005 | 40.10 | 40.13 | 39.63 | 39.81 | 83,594 | -0.51(-1.26%) |
Mar 16, 2005 | 40.70 | 41.12 | 40.31 | 40.31 | 134,544 | -0.26(-0.63%) |
Mar 15, 2005 | 41.61 | 41.62 | 39.57 | 40.57 | 129,531 | -1.07(-2.57%) |
Mar 14, 2005 | 41.62 | 41.92 | 41.60 | 41.64 | 37,308 | -0.04(-0.10%) |
Mar 11, 2005 | 41.98 | 41.98 | 41.20 | 41.68 | 52,698 | -0.08(-0.18%) |
Mar 10, 2005 | 41.95 | 41.95 | 41.75 | 41.76 | 89,890 | -0.22(-0.53%) |
Mar 09, 2005 | 42.15 | 42.41 | 41.91 | 41.98 | 132,562 | +0.05(+0.12%) |
Mar 08, 2005 | 42.16 | 42.34 | 41.63 | 41.93 | 80,446 | -0.19(-0.45%) |
Mar 07, 2005 | 42.46 | 42.93 | 42.12 | 42.12 | 115,540 | -0.30(-0.71%) |
Mar 04, 2005 | 42.46 | 42.50 | 41.94 | 42.42 | 107,145 | +0.37(+0.88%) |
Mar 03, 2005 | 42.46 | 42.54 | 42.05 | 42.05 | 118,338 | -0.37(-0.87%) |
Mar 02, 2005 | 42.11 | 42.68 | 42.11 | 42.42 | 100,850 | +0.36(+0.86%) |
Mar 01, 2005 | 42.92 | 42.92 | 41.74 | 42.06 | 180,247 | -0.82(-1.92%) |
Feb 28, 2005 | 43.11 | 43.11 | 42.51 | 42.89 | 169,171 | +0.21(+0.48%) |
Feb 25, 2005 | 41.86 | 42.68 | 41.82 | 42.68 | 127,898 | +0.82(+1.97%) |
Feb 24, 2005 | 41.86 | 42.89 | 41.80 | 41.86 | 140,024 | -0.04(-0.10%) |
Feb 23, 2005 | 41.94 | 42.27 | 41.43 | 41.90 | 206,597 | -0.04(-0.10%) |
Feb 22, 2005 | 40.95 | 42.46 | 40.91 | 41.94 | 296,487 | +1.03(+2.52%) |
Feb 18, 2005 | 37.57 | 41.43 | 37.57 | 40.91 | 949,273 | +3.86(+10.42%) |
Feb 17, 2005 | 37.45 | 37.52 | 37.02 | 37.05 | 45,703 | -0.31(-0.83%) |
Feb 16, 2005 | 37.43 | 37.49 | 37.15 | 37.36 | 91,522 | +0.06(+0.16%) |
Feb 15, 2005 | 37.38 | 37.87 | 37.26 | 37.30 | 97,935 | -0.12(-0.32%) |
Feb 14, 2005 | 37.57 | 37.81 | 37.31 | 37.42 | 116,939 | -0.06(-0.16%) |
Feb 11, 2005 | 36.84 | 37.72 | 36.84 | 37.48 | 194,355 | +0.77(+2.10%) |
Feb 10, 2005 | 37.30 | 37.30 | 35.34 | 36.71 | 260,461 | -0.60(-1.61%) |
Feb 09, 2005 | 38.68 | 38.88 | 37.05 | 37.31 | 252,300 | -1.30(-3.35%) |
Feb 08, 2005 | 39.41 | 39.45 | 38.61 | 38.61 | 83,361 | -0.72(-1.83%) |
Feb 07, 2005 | 39.11 | 39.37 | 38.87 | 39.33 | 53,398 | +0.13(+0.33%) |
Feb 04, 2005 | 38.68 | 39.51 | 38.64 | 39.20 | 189,225 | +0.56(+1.44%) |
Feb 03, 2005 | 38.77 | 39.07 | 38.58 | 38.64 | 58,178 | -0.17(-0.44%) |
Feb 02, 2005 | 39.09 | 39.09 | 38.45 | 38.81 | 94,904 | -0.20(-0.51%) |
Feb 01, 2005 | 38.47 | 39.28 | 38.47 | 39.01 | 89,774 | +0.50(+1.29%) |
Jan 31, 2005 | 38.70 | 38.78 | 38.36 | 38.51 | 82,195 | -0.16(-0.42%) |
Jan 28, 2005 | 38.85 | 38.85 | 38.64 | 38.67 | 68,554 | -0.09(-0.24%) |
Jan 27, 2005 | 38.55 | 38.85 | 38.49 | 38.77 | 110,527 | +0.27(+0.71%) |
Jan 26, 2005 | 38.43 | 38.89 | 38.43 | 38.49 | 64,007 | +0.03(+0.07%) |
Jan 25, 2005 | 39.28 | 39.36 | 38.47 | 38.47 | 77,532 | -0.65(-1.67%) |
Jan 24, 2005 | 39.20 | 39.50 | 39.11 | 39.12 | 225,484 | +0.01(+0.02%) |
Jan 21, 2005 | 39.37 | 39.52 | 38.92 | 39.11 | 112,858 | -0.34(-0.87%) |
Jan 20, 2005 | 40.07 | 40.31 | 39.41 | 39.45 | 112,392 | -0.62(-1.54%) |
Jan 19, 2005 | 40.61 | 40.61 | 39.93 | 40.07 | 77,065 | -0.58(-1.43%) |
Jan 18, 2005 | 40.48 | 40.74 | 40.31 | 40.66 | 54,913 | +0.26(+0.64%) |
Jan 14, 2005 | 40.58 | 41.11 | 40.40 | 40.40 | 52,115 | -0.17(-0.42%) |
Jan 13, 2005 | 40.55 | 40.96 | 40.55 | 40.57 | 81,263 | +0.03(+0.06%) |
Jan 12, 2005 | 40.59 | 41.15 | 40.14 | 40.54 | 88,491 | -0.03(-0.08%) |
Jan 11, 2005 | 40.70 | 41.07 | 40.38 | 40.58 | 128,248 | -0.08(-0.19%) |
Jan 10, 2005 | 42.28 | 42.97 | 40.63 | 40.66 | 233,878 | -1.72(-4.05%) |
Jan 07, 2005 | 40.87 | 42.37 | 40.57 | 42.37 | 313,626 | +1.85(+4.57%) |
Jan 06, 2005 | 40.10 | 40.53 | 40.10 | 40.52 | 827,670 | +0.62(+1.55%) |
Jan 05, 2005 | 39.84 | 41.21 | 39.79 | 39.90 | 114,607 | +0.02(+0.04%) |
Jan 04, 2005 | 39.14 | 39.88 | 38.95 | 39.88 | 96,069 | +0.70(+1.80%) |