Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.73 | 45.90 | 43.53 | 43.61 | 2,494,241 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.79 | 43.83 | 412,553 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.07 | 43.86 | 43.89 | 276,601 | +0.01(+0.02%) |
Dec 27, 2005 | 44.45 | 44.48 | 43.88 | 43.88 | 2,100,736 | -0.43(-0.97%) |
Dec 23, 2005 | 44.36 | 44.36 | 44.22 | 44.31 | 139,214 | -0.18(-0.41%) |
Dec 22, 2005 | 44.57 | 44.57 | 44.29 | 44.49 | 223,499 | +0.15(+0.33%) |
Dec 21, 2005 | 44.44 | 44.53 | 44.23 | 44.35 | 679,369 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.18 | 44.26 | 465,264 | -0.07(-0.16%) |
Dec 19, 2005 | 44.61 | 44.68 | 44.29 | 44.33 | 336,096 | -0.10(-0.22%) |
Dec 16, 2005 | 44.99 | 44.99 | 44.43 | 44.43 | 626,398 | -0.14(-0.31%) |
Dec 15, 2005 | 44.68 | 44.72 | 44.50 | 44.57 | 392,330 | -0.03(-0.07%) |
Dec 14, 2005 | 44.46 | 44.72 | 44.44 | 44.60 | 747,867 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.54 | 43.96 | 44.34 | 477,659 | +0.18(+0.42%) |
Dec 12, 2005 | 44.34 | 44.34 | 43.99 | 44.15 | 238,894 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.24 | 43.73 | 44.14 | 216,453 | +0.05(+0.12%) |
Dec 08, 2005 | 44.17 | 44.36 | 43.89 | 44.09 | 958,189 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.48 | 44.05 | 44.19 | 340,793 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.76 | 44.38 | 44.39 | 550,463 | -0.01(-0.02%) |
Dec 05, 2005 | 44.46 | 45.06 | 44.31 | 44.40 | 220,367 | -0.06(-0.14%) |
Dec 02, 2005 | 44.56 | 44.58 | 44.39 | 44.46 | 104,508 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.53 | 358,277 | +0.38(+0.87%) |
Nov 30, 2005 | 44.55 | 44.55 | 44.11 | 44.15 | 800,839 | -0.26(-0.59%) |
Nov 29, 2005 | 44.60 | 44.65 | 44.41 | 44.41 | 124,209 | -0.02(-0.03%) |
Nov 28, 2005 | 44.83 | 44.87 | 44.39 | 44.42 | 532,588 | -0.32(-0.72%) |
Nov 25, 2005 | 44.46 | 44.81 | 44.46 | 44.75 | 89,243 | +0.06(+0.14%) |
Nov 23, 2005 | 44.07 | 44.82 | 44.07 | 44.68 | 387,503 | +0.27(+0.60%) |
Nov 22, 2005 | 44.12 | 44.50 | 44.12 | 44.42 | 3,839,150 | +0.21(+0.47%) |
Nov 21, 2005 | 44.01 | 44.31 | 43.99 | 44.21 | 226,369 | +0.13(+0.30%) |
Nov 18, 2005 | 44.15 | 44.15 | 43.79 | 44.08 | 582,037 | +0.29(+0.67%) |
Nov 17, 2005 | 43.52 | 43.83 | 43.50 | 43.79 | 1,188,603 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.36 | 43.47 | 120,817 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.73 | 43.37 | 43.48 | 460,306 | -0.15(-0.33%) |
Nov 14, 2005 | 43.84 | 43.84 | 43.53 | 43.63 | 115,207 | +0.02(+0.04%) |
Nov 11, 2005 | 43.42 | 43.66 | 43.42 | 43.61 | 258,335 | +0.15(+0.35%) |
Nov 10, 2005 | 43.13 | 43.51 | 43.00 | 43.46 | 784,269 | +0.32(+0.75%) |
Nov 09, 2005 | 42.92 | 43.30 | 42.92 | 43.14 | 188,793 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.13 | 42.88 | 43.11 | 193,360 | +0.11(+0.25%) |
Nov 07, 2005 | 43.03 | 43.17 | 42.92 | 43.01 | 321,092 | -0.05(-0.12%) |
Nov 04, 2005 | 42.96 | 43.10 | 42.35 | 43.06 | 1,972,220 | +0.14(+0.32%) |
Nov 03, 2005 | 42.92 | 43.27 | 42.82 | 42.92 | 1,195,127 | +0.17(+0.39%) |
Nov 02, 2005 | 42.46 | 42.85 | 42.46 | 42.75 | 421,817 | +0.28(+0.65%) |
Nov 01, 2005 | 42.48 | 42.58 | 42.40 | 42.48 | 183,574 | -0.18(-0.43%) |
Oct 31, 2005 | 42.64 | 42.75 | 42.55 | 42.66 | 1,124,541 | +0.31(+0.72%) |
Oct 28, 2005 | 41.89 | 42.42 | 41.84 | 42.35 | 470,353 | +0.54(+1.28%) |
Oct 27, 2005 | 42.08 | 42.08 | 41.75 | 41.82 | 273,470 | -0.30(-0.71%) |
Oct 26, 2005 | 42.15 | 42.53 | 42.12 | 42.12 | 460,176 | -0.18(-0.42%) |
Oct 25, 2005 | 42.32 | 42.42 | 42.06 | 42.29 | 98,115 | -0.06(-0.14%) |
Oct 24, 2005 | 41.77 | 42.35 | 41.77 | 42.35 | 273,339 | +0.70(+1.67%) |
Oct 21, 2005 | 41.95 | 42.00 | 41.54 | 41.66 | 751,260 | -0.15(-0.35%) |
Oct 20, 2005 | 42.31 | 42.38 | 41.58 | 41.80 | 1,112,929 | -0.57(-1.36%) |
Oct 19, 2005 | 41.85 | 42.38 | 41.63 | 42.38 | 1,362,784 | +0.50(+1.19%) |
Oct 18, 2005 | 42.12 | 42.19 | 41.88 | 41.88 | 246,984 | -0.38(-0.89%) |
Oct 17, 2005 | 42.08 | 42.27 | 42.05 | 42.25 | 337,532 | +0.08(+0.20%) |
Oct 14, 2005 | 41.94 | 42.17 | 41.76 | 42.17 | 471,788 | +0.28(+0.68%) |
Oct 13, 2005 | 41.75 | 42.00 | 41.65 | 41.89 | 531,544 | +0.08(+0.18%) |
Oct 12, 2005 | 42.15 | 42.23 | 41.76 | 41.81 | 593,388 | -0.16(-0.38%) |
Oct 11, 2005 | 42.15 | 42.27 | 41.95 | 41.97 | 312,220 | -0.08(-0.20%) |
Oct 10, 2005 | 42.33 | 42.33 | 42.05 | 42.05 | 191,924 | -0.29(-0.69%) |
Oct 07, 2005 | 42.47 | 42.47 | 42.22 | 42.35 | 519,149 | +0.31(+0.73%) |
Oct 06, 2005 | 42.22 | 42.51 | 41.87 | 42.04 | 428,210 | -0.30(-0.71%) |
Oct 05, 2005 | 42.77 | 42.81 | 42.34 | 42.34 | 118,468 | -0.48(-1.11%) |
Oct 04, 2005 | 43.27 | 43.33 | 42.81 | 42.81 | 188,663 | -0.38(-0.89%) |
Oct 03, 2005 | 43.42 | 43.69 | 43.20 | 43.20 | 122,905 | -0.26(-0.60%) |
Sep 30, 2005 | 43.32 | 43.46 | 43.07 | 43.46 | 30,400 | +0.27(+0.62%) |
Sep 29, 2005 | 43.04 | 43.37 | 42.78 | 43.19 | 635,531 | +0.08(+0.18%) |
Sep 28, 2005 | 43.14 | 43.16 | 42.84 | 43.11 | 185,009 | +0.12(+0.27%) |
Sep 27, 2005 | 42.96 | 43.10 | 42.81 | 43.00 | 227,282 | +0.05(+0.13%) |
Sep 26, 2005 | 43.15 | 43.48 | 42.85 | 42.94 | 131,777 | -0.21(-0.48%) |
Sep 23, 2005 | 43.15 | 43.28 | 43.06 | 43.15 | 152,000 | -0.15(-0.35%) |
Sep 22, 2005 | 43.00 | 43.30 | 42.94 | 43.30 | 218,802 | +0.24(+0.55%) |
Sep 21, 2005 | 43.42 | 43.42 | 43.07 | 43.07 | 227,543 | -0.35(-0.81%) |
Sep 20, 2005 | 43.79 | 44.22 | 43.42 | 43.42 | 386,067 | -0.37(-0.84%) |
Sep 19, 2005 | 43.99 | 43.99 | 43.67 | 43.79 | 213,191 | -0.15(-0.33%) |
Sep 16, 2005 | 43.92 | 44.04 | 43.75 | 43.93 | 409,683 | +0.21(+0.47%) |
Sep 15, 2005 | 43.66 | 43.73 | 43.52 | 43.73 | 70,194 | +0.09(+0.21%) |
Sep 14, 2005 | 43.68 | 43.84 | 43.53 | 43.63 | 375,499 | -0.04(-0.09%) |
Sep 13, 2005 | 43.96 | 43.98 | 43.67 | 43.67 | 540,547 | -0.34(-0.77%) |
Sep 12, 2005 | 43.88 | 44.12 | 43.88 | 44.01 | 150,043 | -0.06(-0.14%) |
Sep 09, 2005 | 43.73 | 44.11 | 43.70 | 44.07 | 176,659 | +0.37(+0.84%) |
Sep 08, 2005 | 43.77 | 43.86 | 43.63 | 43.70 | 644,403 | -0.28(-0.64%) |
Sep 07, 2005 | 43.72 | 43.99 | 43.70 | 43.99 | 176,007 | +0.19(+0.44%) |
Sep 06, 2005 | 43.31 | 43.79 | 43.31 | 43.79 | 695,548 | +0.49(+1.13%) |
Sep 02, 2005 | 43.48 | 43.48 | 43.17 | 43.30 | 220,106 | +0.08(+0.18%) |
Sep 01, 2005 | 43.30 | 43.50 | 43.16 | 43.23 | 131,124 | -0.21(-0.48%) |
Aug 31, 2005 | 42.91 | 43.43 | 42.78 | 43.43 | 969,149 | +0.59(+1.38%) |
Aug 30, 2005 | 42.94 | 42.97 | 42.69 | 42.84 | 296,694 | -0.38(-0.89%) |
Aug 29, 2005 | 42.61 | 43.23 | 42.61 | 43.23 | 129,428 | +0.31(+0.71%) |
Aug 26, 2005 | 43.09 | 43.09 | 42.83 | 42.92 | 218,671 | -0.23(-0.53%) |
Aug 25, 2005 | 42.96 | 43.15 | 42.96 | 43.15 | 276,992 | +0.22(+0.52%) |
Aug 24, 2005 | 43.27 | 43.53 | 42.93 | 42.93 | 415,293 | -0.48(-1.11%) |
Aug 23, 2005 | 43.38 | 43.53 | 43.29 | 43.41 | 537,024 | -0.07(-0.16%) |
Aug 22, 2005 | 43.48 | 43.76 | 43.35 | 43.48 | 111,032 | -0.06(-0.14%) |
Aug 19, 2005 | 43.55 | 43.66 | 43.47 | 43.54 | 163,873 | +0.18(+0.42%) |
Aug 18, 2005 | 43.27 | 43.63 | 43.27 | 43.36 | 373,542 | -0.21(-0.49%) |
Aug 17, 2005 | 43.43 | 43.63 | 43.43 | 43.57 | 98,115 | +0.11(+0.26%) |
Aug 16, 2005 | 43.75 | 43.77 | 43.41 | 43.46 | 285,082 | -0.38(-0.86%) |
Aug 15, 2005 | 43.75 | 43.92 | 43.58 | 43.83 | 173,006 | +0.05(+0.12%) |
Aug 12, 2005 | 43.84 | 43.87 | 43.62 | 43.78 | 360,364 | -0.21(-0.49%) |
Aug 11, 2005 | 43.81 | 44.04 | 43.76 | 43.99 | 196,621 | +0.31(+0.72%) |
Aug 10, 2005 | 44.10 | 44.23 | 43.68 | 43.68 | 534,415 | -0.30(-0.68%) |
Aug 09, 2005 | 43.88 | 43.98 | 43.73 | 43.98 | 263,293 | +0.30(+0.68%) |
Aug 08, 2005 | 43.70 | 43.86 | 43.53 | 43.68 | 341,446 | -0.02(-0.04%) |
Aug 05, 2005 | 43.79 | 43.86 | 43.66 | 43.70 | 213,583 | -0.33(-0.75%) |
Aug 04, 2005 | 44.15 | 44.15 | 43.88 | 44.02 | 250,767 | -0.13(-0.30%) |
Aug 03, 2005 | 44.04 | 44.19 | 44.03 | 44.15 | 317,700 | -0.06(-0.14%) |
Aug 02, 2005 | 44.03 | 44.22 | 43.88 | 44.22 | 242,809 | +0.38(+0.86%) |
Aug 01, 2005 | 44.02 | 44.02 | 43.83 | 43.84 | 390,764 | -0.02(-0.05%) |
Jul 29, 2005 | 44.22 | 44.22 | 43.85 | 43.86 | 557,769 | -0.34(-0.76%) |
Jul 28, 2005 | 43.99 | 44.22 | 43.96 | 44.20 | 433,168 | +0.22(+0.51%) |
Jul 27, 2005 | 43.95 | 44.02 | 43.76 | 43.98 | 253,638 | +0.19(+0.44%) |
Jul 26, 2005 | 43.76 | 43.95 | 43.76 | 43.79 | 102,681 | -0.02(-0.04%) |
Jul 25, 2005 | 43.90 | 44.04 | 43.73 | 43.80 | 182,791 | -0.11(-0.26%) |
Jul 22, 2005 | 43.80 | 43.97 | 43.69 | 43.92 | 95,636 | +0.15(+0.35%) |
Jul 21, 2005 | 43.96 | 44.04 | 43.73 | 43.76 | 226,891 | -0.33(-0.75%) |
Jul 20, 2005 | 43.76 | 44.13 | 43.69 | 44.09 | 718,772 | +0.15(+0.33%) |
Jul 19, 2005 | 43.96 | 43.98 | 43.81 | 43.95 | 138,300 | +0.17(+0.39%) |
Jul 18, 2005 | 43.79 | 43.86 | 43.70 | 43.78 | 376,412 | -0.18(-0.40%) |
Jul 15, 2005 | 44.04 | 44.04 | 43.86 | 43.96 | 38,228 | +0.00(+0.00%) |
Jul 14, 2005 | 43.89 | 44.09 | 43.89 | 43.96 | 1,028,122 | +0.25(+0.56%) |
Jul 13, 2005 | 43.73 | 43.79 | 43.58 | 43.71 | 322,658 | +0.03(+0.07%) |
Jul 12, 2005 | 43.46 | 43.76 | 43.46 | 43.68 | 741,474 | +0.18(+0.42%) |
Jul 11, 2005 | 43.30 | 43.60 | 43.30 | 43.50 | 239,155 | +0.18(+0.41%) |
Jul 08, 2005 | 42.74 | 43.38 | 42.74 | 43.32 | 580,471 | +0.57(+1.34%) |
Jul 07, 2005 | 42.28 | 42.78 | 42.27 | 42.74 | 82,980 | -0.02(-0.04%) |
Jul 06, 2005 | 42.97 | 43.12 | 42.74 | 42.76 | 830,717 | -0.38(-0.89%) |
Jul 05, 2005 | 42.68 | 43.14 | 42.60 | 43.14 | 767,569 | +0.37(+0.86%) |
Jul 01, 2005 | 42.84 | 42.92 | 42.70 | 42.78 | 300,477 | +0.04(+0.09%) |
Jun 30, 2005 | 43.14 | 43.17 | 42.66 | 42.74 | 270,991 | -0.34(-0.80%) |
Jun 29, 2005 | 43.17 | 43.27 | 43.05 | 43.08 | 136,474 | +0.02(+0.05%) |
Jun 28, 2005 | 42.86 | 43.15 | 42.86 | 43.06 | 112,989 | +0.30(+0.70%) |
Jun 27, 2005 | 42.69 | 42.92 | 42.69 | 42.76 | 281,428 | +0.02(+0.04%) |
Jun 24, 2005 | 43.18 | 43.18 | 42.74 | 42.74 | 591,300 | -0.43(-0.99%) |
Jun 23, 2005 | 43.57 | 43.73 | 42.82 | 43.17 | 297,477 | -0.50(-1.14%) |
Jun 22, 2005 | 43.80 | 43.84 | 43.58 | 43.67 | 101,116 | +0.03(+0.07%) |
Jun 21, 2005 | 43.69 | 43.75 | 43.59 | 43.64 | 641,271 | -0.25(-0.58%) |
Jun 20, 2005 | 43.76 | 43.99 | 43.71 | 43.89 | 408,900 | +0.03(+0.07%) |
Jun 17, 2005 | 43.98 | 44.03 | 43.20 | 43.86 | 186,314 | +0.12(+0.26%) |
Jun 16, 2005 | 43.57 | 43.82 | 43.57 | 43.75 | 281,298 | +0.05(+0.11%) |
Jun 15, 2005 | 43.66 | 43.73 | 43.36 | 43.70 | 146,390 | +0.13(+0.30%) |
Jun 14, 2005 | 43.40 | 44.42 | 43.40 | 43.57 | 311,568 | +0.04(+0.09%) |
Jun 13, 2005 | 43.46 | 43.72 | 43.33 | 43.53 | 226,891 | +0.10(+0.23%) |
Jun 10, 2005 | 43.60 | 43.60 | 43.23 | 43.43 | 48,796 | -0.16(-0.37%) |
Jun 09, 2005 | 43.37 | 43.60 | 43.23 | 43.60 | 355,015 | +0.26(+0.60%) |
Jun 08, 2005 | 43.46 | 43.61 | 43.31 | 43.33 | 122,252 | -0.11(-0.25%) |
Jun 07, 2005 | 43.50 | 43.79 | 43.41 | 43.44 | 885,385 | +0.05(+0.12%) |
Jun 06, 2005 | 43.43 | 43.43 | 43.21 | 43.39 | 90,286 | -0.02(-0.04%) |
Jun 03, 2005 | 43.67 | 43.73 | 43.29 | 43.40 | 185,662 | -0.24(-0.54%) |
Jun 02, 2005 | 43.60 | 43.72 | 43.54 | 43.64 | 67,193 | -0.02(-0.05%) |
Jun 01, 2005 | 43.30 | 43.79 | 43.26 | 43.66 | 323,832 | +0.40(+0.92%) |
May 31, 2005 | 43.52 | 43.61 | 43.27 | 43.27 | 352,666 | -0.31(-0.72%) |
May 27, 2005 | 43.53 | 43.63 | 43.50 | 43.58 | 137,909 | -0.02(-0.04%) |
May 26, 2005 | 43.57 | 43.66 | 42.81 | 43.60 | 525,021 | +0.18(+0.42%) |
May 25, 2005 | 43.44 | 43.50 | 43.23 | 43.41 | 127,341 | -0.11(-0.25%) |
May 24, 2005 | 43.43 | 43.53 | 43.37 | 43.52 | 517,453 | +0.01(+0.02%) |
May 23, 2005 | 43.37 | 43.63 | 43.36 | 43.51 | 178,877 | +0.13(+0.30%) |
May 20, 2005 | 43.36 | 43.40 | 43.21 | 43.38 | 581,646 | -0.02(-0.05%) |
May 19, 2005 | 43.21 | 43.40 | 43.17 | 43.40 | 378,239 | +0.18(+0.43%) |
May 18, 2005 | 42.92 | 43.27 | 42.90 | 43.22 | 628,224 | +0.48(+1.13%) |
May 17, 2005 | 42.42 | 42.75 | 42.33 | 42.74 | 319,135 | +0.25(+0.58%) |
May 16, 2005 | 42.15 | 42.55 | 42.15 | 42.49 | 281,168 | +0.38(+0.89%) |
May 13, 2005 | 42.27 | 42.48 | 41.96 | 42.12 | 188,663 | -0.21(-0.49%) |
May 12, 2005 | 42.63 | 42.72 | 42.25 | 42.32 | 349,796 | -0.32(-0.75%) |
May 11, 2005 | 42.55 | 42.69 | 42.24 | 42.65 | 291,083 | +0.12(+0.29%) |
May 10, 2005 | 42.78 | 42.78 | 42.36 | 42.52 | 533,240 | -0.46(-1.07%) |
May 09, 2005 | 42.71 | 42.98 | 42.65 | 42.98 | 717,859 | +0.29(+0.68%) |
May 06, 2005 | 42.84 | 42.94 | 42.68 | 42.69 | 90,678 | -0.14(-0.32%) |
May 05, 2005 | 42.91 | 42.97 | 42.54 | 42.83 | 319,526 | -0.01(-0.02%) |
May 04, 2005 | 42.53 | 42.93 | 42.45 | 42.84 | 329,834 | +0.38(+0.90%) |
May 03, 2005 | 42.36 | 42.58 | 42.25 | 42.45 | 246,723 | +0.00(+0.00%) |
May 02, 2005 | 42.35 | 42.54 | 42.19 | 42.45 | 481,965 | +0.21(+0.51%) |
Apr 29, 2005 | 41.96 | 42.28 | 41.76 | 42.24 | 284,951 | +0.44(+1.06%) |
Apr 28, 2005 | 42.03 | 42.24 | 41.77 | 41.79 | 217,888 | -0.56(-1.32%) |
Apr 27, 2005 | 41.86 | 42.40 | 41.86 | 42.35 | 73,847 | +0.19(+0.45%) |
Apr 26, 2005 | 42.28 | 42.54 | 42.15 | 42.16 | 327,485 | -0.30(-0.70%) |
Apr 25, 2005 | 42.46 | 42.57 | 42.32 | 42.46 | 271,121 | +0.32(+0.76%) |
Apr 22, 2005 | 42.35 | 42.41 | 41.86 | 42.14 | 68,106 | -0.28(-0.65%) |
Apr 21, 2005 | 41.92 | 42.42 | 41.82 | 42.42 | 237,068 | +0.90(+2.16%) |
Apr 20, 2005 | 42.22 | 42.23 | 41.50 | 41.52 | 552,681 | -0.62(-1.47%) |
Apr 19, 2005 | 42.05 | 42.22 | 41.97 | 42.14 | 259,379 | +0.24(+0.57%) |
Apr 18, 2005 | 41.71 | 42.05 | 41.71 | 41.90 | 318,483 | +0.05(+0.13%) |
Apr 15, 2005 | 42.31 | 42.52 | 41.81 | 41.85 | 387,764 | -0.59(-1.39%) |
Apr 14, 2005 | 42.92 | 42.92 | 42.44 | 42.44 | 411,379 | -0.45(-1.05%) |
Apr 13, 2005 | 43.13 | 43.27 | 42.74 | 42.89 | 348,752 | -0.38(-0.87%) |
Apr 12, 2005 | 42.84 | 43.35 | 42.71 | 43.27 | 90,417 | +0.32(+0.75%) |
Apr 11, 2005 | 43.02 | 43.09 | 42.93 | 42.94 | 125,905 | -0.07(-0.16%) |
Apr 08, 2005 | 43.36 | 43.36 | 42.98 | 43.01 | 470,483 | -0.25(-0.57%) |
Apr 07, 2005 | 42.94 | 43.31 | 42.94 | 43.26 | 76,587 | +0.25(+0.57%) |
Apr 06, 2005 | 43.17 | 43.22 | 42.95 | 43.01 | 291,214 | +0.05(+0.12%) |
Apr 05, 2005 | 42.94 | 43.03 | 42.81 | 42.96 | 271,252 | +0.17(+0.39%) |
Apr 04, 2005 | 42.68 | 42.84 | 42.45 | 42.79 | 238,112 | +0.10(+0.23%) |
Apr 01, 2005 | 43.17 | 43.26 | 42.54 | 42.69 | 298,129 | -0.25(-0.59%) |
Mar 31, 2005 | 43.01 | 43.10 | 42.90 | 42.94 | 111,945 | -0.05(-0.12%) |
Mar 30, 2005 | 42.61 | 43.01 | 42.61 | 43.00 | 222,716 | +0.48(+1.12%) |
Mar 29, 2005 | 42.71 | 42.92 | 42.49 | 42.52 | 270,730 | -0.21(-0.50%) |
Mar 28, 2005 | 42.79 | 42.98 | 42.74 | 42.74 | 393,113 | -0.08(-0.18%) |
Mar 24, 2005 | 43.07 | 43.18 | 42.81 | 42.81 | 306,871 | -0.05(-0.13%) |
Mar 23, 2005 | 42.76 | 43.04 | 42.76 | 42.87 | 538,720 | +0.03(+0.07%) |
Mar 22, 2005 | 43.30 | 43.46 | 42.84 | 42.84 | 90,417 | -0.51(-1.18%) |
Mar 21, 2005 | 43.56 | 43.56 | 43.14 | 43.35 | 261,597 | -0.06(-0.14%) |
Mar 18, 2005 | 43.53 | 43.66 | 43.34 | 43.41 | 594,954 | -0.17(-0.39%) |
Mar 17, 2005 | 43.59 | 43.72 | 43.50 | 43.58 | 221,150 | +0.00(+0.00%) |
Mar 16, 2005 | 43.76 | 43.81 | 43.47 | 43.58 | 294,737 | -0.33(-0.75%) |
Mar 15, 2005 | 44.37 | 44.37 | 43.91 | 43.91 | 135,299 | -0.19(-0.43%) |
Mar 14, 2005 | 44.22 | 44.24 | 44.04 | 44.10 | 318,613 | +0.05(+0.10%) |
Mar 11, 2005 | 44.50 | 44.50 | 43.93 | 44.06 | 135,952 | -0.27(-0.61%) |
Mar 10, 2005 | 44.43 | 44.47 | 44.12 | 44.32 | 111,292 | +0.08(+0.17%) |
Mar 09, 2005 | 44.59 | 44.73 | 44.22 | 44.25 | 275,557 | -0.41(-0.91%) |
Mar 08, 2005 | 44.87 | 44.87 | 44.65 | 44.65 | 122,644 | -0.15(-0.33%) |
Mar 07, 2005 | 44.72 | 45.01 | 44.72 | 44.80 | 256,378 | +0.08(+0.17%) |
Mar 04, 2005 | 44.44 | 44.84 | 44.44 | 44.72 | 237,590 | +0.42(+0.95%) |
Mar 03, 2005 | 44.41 | 44.51 | 44.15 | 44.30 | 197,404 | +0.02(+0.03%) |
Mar 02, 2005 | 44.15 | 44.51 | 44.01 | 44.29 | 187,880 | -0.03(-0.07%) |
Mar 01, 2005 | 44.08 | 44.38 | 44.08 | 44.32 | 152,913 | +0.22(+0.50%) |
Feb 28, 2005 | 44.34 | 44.34 | 43.96 | 44.09 | 116,903 | -0.21(-0.48%) |
Feb 25, 2005 | 44.11 | 44.46 | 43.99 | 44.31 | 247,114 | +0.35(+0.80%) |
Feb 24, 2005 | 43.84 | 43.99 | 43.58 | 43.96 | 183,835 | +0.22(+0.51%) |
Feb 23, 2005 | 43.70 | 43.82 | 43.53 | 43.73 | 207,059 | +0.28(+0.63%) |
Feb 22, 2005 | 43.99 | 44.07 | 43.39 | 43.46 | 192,316 | -0.64(-1.46%) |
Feb 18, 2005 | 44.03 | 44.13 | 43.94 | 44.10 | 251,028 | +0.08(+0.17%) |
Feb 17, 2005 | 44.35 | 44.35 | 44.02 | 44.02 | 91,069 | -0.28(-0.62%) |
Feb 16, 2005 | 44.37 | 44.40 | 44.16 | 44.30 | 53,102 | -0.07(-0.16%) |
Feb 15, 2005 | 44.32 | 44.44 | 44.19 | 44.37 | 84,154 | +0.13(+0.29%) |
Feb 14, 2005 | 44.29 | 44.29 | 44.15 | 44.24 | 137,778 | +0.01(+0.02%) |
Feb 11, 2005 | 43.92 | 44.38 | 43.87 | 44.23 | 112,075 | +0.22(+0.51%) |
Feb 10, 2005 | 43.99 | 44.06 | 41.96 | 44.01 | 124,079 | +0.20(+0.45%) |
Feb 09, 2005 | 44.25 | 44.25 | 43.81 | 43.81 | 374,064 | -0.34(-0.76%) |
Feb 08, 2005 | 44.02 | 44.26 | 44.02 | 44.15 | 682,240 | +0.12(+0.28%) |
Feb 07, 2005 | 43.89 | 44.07 | 43.89 | 44.02 | 124,209 | +0.08(+0.17%) |
Feb 04, 2005 | 43.54 | 44.02 | 43.51 | 43.95 | 164,917 | +0.45(+1.04%) |
Feb 03, 2005 | 43.52 | 43.53 | 43.33 | 43.50 | 166,874 | -0.15(-0.33%) |
Feb 02, 2005 | 43.38 | 43.65 | 43.38 | 43.64 | 515,235 | +0.17(+0.39%) |
Feb 01, 2005 | 43.20 | 43.51 | 43.17 | 43.47 | 288,865 | +0.28(+0.64%) |
Jan 31, 2005 | 43.30 | 43.30 | 43.08 | 43.20 | 310,785 | +0.28(+0.66%) |
Jan 28, 2005 | 43.10 | 43.10 | 42.72 | 42.91 | 150,304 | -0.07(-0.16%) |
Jan 27, 2005 | 42.96 | 43.10 | 42.87 | 42.98 | 290,040 | -0.06(-0.14%) |
Jan 26, 2005 | 43.07 | 43.07 | 42.91 | 43.04 | 261,466 | +0.19(+0.45%) |
Jan 25, 2005 | 42.67 | 43.04 | 42.67 | 42.85 | 112,597 | +0.31(+0.72%) |
Jan 24, 2005 | 42.80 | 42.90 | 42.55 | 42.55 | 276,601 | -0.09(-0.22%) |
Jan 21, 2005 | 43.07 | 43.09 | 42.64 | 42.64 | 848,070 | -0.24(-0.55%) |
Jan 20, 2005 | 43.04 | 43.13 | 42.88 | 42.88 | 163,220 | -0.31(-0.73%) |
Jan 19, 2005 | 43.54 | 43.61 | 43.19 | 43.19 | 201,057 | -0.31(-0.72%) |
Jan 18, 2005 | 43.11 | 43.53 | 42.97 | 43.50 | 1,926,816 | +0.36(+0.83%) |
Jan 14, 2005 | 43.12 | 43.20 | 42.99 | 43.14 | 452,478 | +0.19(+0.45%) |
Jan 13, 2005 | 43.21 | 43.46 | 42.86 | 42.95 | 935,095 | -0.40(-0.92%) |
Jan 12, 2005 | 43.19 | 43.42 | 42.96 | 43.35 | 255,725 | +0.18(+0.43%) |
Jan 11, 2005 | 43.19 | 43.34 | 43.08 | 43.17 | 150,565 | -0.29(-0.67%) |
Jan 10, 2005 | 43.33 | 43.58 | 43.25 | 43.46 | 619,743 | +0.15(+0.35%) |
Jan 07, 2005 | 43.57 | 43.57 | 43.22 | 43.30 | 337,401 | -0.12(-0.28%) |
Jan 06, 2005 | 43.32 | 43.55 | 43.23 | 43.43 | 220,498 | +0.23(+0.53%) |
Jan 05, 2005 | 43.38 | 43.57 | 43.20 | 43.20 | 722,817 | -0.11(-0.27%) |
Jan 04, 2005 | 43.76 | 43.96 | 43.21 | 43.31 | 168,309 | -0.40(-0.91%) |