Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.91 | 43.98 | 43.58 | 43.58 | 817,562 | -0.48(-1.09%) |
Dec 29, 2005 | 43.65 | 44.19 | 43.65 | 44.06 | 897,241 | +0.36(+0.83%) |
Dec 28, 2005 | 43.28 | 43.77 | 43.03 | 43.70 | 810,910 | +0.71(+1.66%) |
Dec 27, 2005 | 43.69 | 43.81 | 42.99 | 42.99 | 855,840 | -0.58(-1.34%) |
Dec 23, 2005 | 43.75 | 43.83 | 43.47 | 43.57 | 706,119 | -0.01(-0.02%) |
Dec 22, 2005 | 43.83 | 43.83 | 43.44 | 43.58 | 1,075,196 | -0.09(-0.20%) |
Dec 21, 2005 | 43.69 | 44.05 | 43.43 | 43.66 | 852,175 | +0.07(+0.17%) |
Dec 20, 2005 | 43.78 | 43.97 | 43.54 | 43.59 | 1,098,272 | -0.17(-0.39%) |
Dec 19, 2005 | 44.06 | 43.99 | 43.35 | 43.76 | 1,332,152 | -0.30(-0.69%) |
Dec 16, 2005 | 44.20 | 44.57 | 44.02 | 44.06 | 1,171,571 | -0.10(-0.22%) |
Dec 15, 2005 | 44.41 | 44.52 | 44.05 | 44.16 | 747,520 | -0.24(-0.55%) |
Dec 14, 2005 | 44.19 | 44.70 | 44.11 | 44.40 | 791,092 | +0.25(+0.57%) |
Dec 13, 2005 | 44.16 | 44.52 | 43.97 | 44.15 | 1,024,836 | -0.01(-0.02%) |
Dec 12, 2005 | 44.16 | 44.23 | 43.84 | 44.16 | 911,222 | +0.41(+0.94%) |
Dec 09, 2005 | 43.91 | 43.94 | 43.47 | 43.75 | 823,806 | +0.15(+0.34%) |
Dec 08, 2005 | 43.80 | 44.02 | 43.38 | 43.60 | 955,338 | -0.29(-0.67%) |
Dec 07, 2005 | 43.72 | 44.00 | 43.57 | 43.89 | 1,323,193 | +0.08(+0.18%) |
Dec 06, 2005 | 43.76 | 44.08 | 43.67 | 43.81 | 1,211,343 | +0.06(+0.13%) |
Dec 05, 2005 | 43.47 | 44.00 | 43.42 | 43.75 | 1,511,736 | +0.28(+0.64%) |
Dec 02, 2005 | 43.18 | 43.62 | 41.23 | 43.47 | 1,497,755 | -0.30(-0.69%) |
Dec 01, 2005 | 41.99 | 43.82 | 41.95 | 43.77 | 2,409,384 | +2.20(+5.30%) |
Nov 30, 2005 | 41.42 | 41.70 | 41.29 | 41.57 | 1,556,123 | +0.21(+0.50%) |
Nov 29, 2005 | 41.40 | 41.53 | 41.08 | 41.37 | 1,524,088 | +0.00(+0.00%) |
Nov 28, 2005 | 41.62 | 41.73 | 41.26 | 41.37 | 1,214,194 | -0.52(-1.23%) |
Nov 25, 2005 | 41.96 | 42.04 | 41.75 | 41.88 | 525,042 | -0.04(-0.09%) |
Nov 23, 2005 | 41.88 | 42.09 | 41.71 | 41.92 | 1,643,132 | +0.04(+0.09%) |
Nov 22, 2005 | 42.25 | 42.30 | 41.72 | 41.88 | 1,093,521 | -0.35(-0.82%) |
Nov 21, 2005 | 42.29 | 42.51 | 42.16 | 42.23 | 1,054,699 | -0.13(-0.30%) |
Nov 18, 2005 | 42.71 | 42.71 | 42.17 | 42.35 | 1,914,069 | +0.07(+0.17%) |
Nov 17, 2005 | 41.98 | 42.31 | 41.92 | 42.28 | 954,252 | +0.36(+0.86%) |
Nov 16, 2005 | 41.70 | 41.97 | 41.62 | 41.92 | 1,068,952 | +0.33(+0.80%) |
Nov 15, 2005 | 41.26 | 42.26 | 41.17 | 41.59 | 2,300,521 | -0.13(-0.30%) |
Nov 14, 2005 | 41.38 | 41.77 | 41.38 | 41.71 | 1,410,202 | +0.23(+0.55%) |
Nov 11, 2005 | 41.29 | 41.54 | 40.98 | 41.48 | 743,583 | +0.08(+0.20%) |
Nov 10, 2005 | 41.51 | 41.59 | 40.79 | 41.40 | 930,226 | +0.00(+0.00%) |
Nov 09, 2005 | 40.89 | 41.84 | 40.61 | 41.40 | 1,305,954 | +0.26(+0.63%) |
Nov 08, 2005 | 41.22 | 41.36 | 40.84 | 41.14 | 850,818 | -0.38(-0.91%) |
Nov 07, 2005 | 41.06 | 42.06 | 40.69 | 41.52 | 2,020,489 | +0.46(+1.11%) |
Nov 04, 2005 | 41.18 | 41.76 | 40.42 | 41.06 | 2,386,580 | -0.12(-0.29%) |
Nov 03, 2005 | 39.93 | 41.21 | 39.88 | 41.18 | 2,569,965 | +1.31(+3.29%) |
Nov 02, 2005 | 38.71 | 40.16 | 38.42 | 39.87 | 2,353,731 | +1.06(+2.73%) |
Nov 01, 2005 | 39.13 | 39.41 | 38.64 | 38.81 | 1,281,521 | -0.35(-0.88%) |
Oct 31, 2005 | 38.71 | 39.41 | 38.49 | 39.16 | 1,577,705 | +0.48(+1.24%) |
Oct 28, 2005 | 38.57 | 38.82 | 38.42 | 38.68 | 1,757,425 | +0.21(+0.54%) |
Oct 27, 2005 | 39.19 | 39.21 | 38.47 | 38.47 | 1,842,127 | -0.71(-1.81%) |
Oct 26, 2005 | 39.16 | 39.64 | 38.91 | 39.18 | 1,383,597 | -0.16(-0.41%) |
Oct 25, 2005 | 38.64 | 39.63 | 38.64 | 39.34 | 2,093,382 | +0.70(+1.81%) |
Oct 24, 2005 | 38.15 | 38.97 | 38.02 | 38.64 | 1,078,725 | +0.49(+1.27%) |
Oct 21, 2005 | 38.46 | 38.79 | 37.98 | 38.15 | 939,456 | -0.13(-0.35%) |
Oct 20, 2005 | 38.55 | 38.90 | 38.07 | 38.29 | 941,356 | -0.45(-1.16%) |
Oct 19, 2005 | 38.31 | 38.78 | 37.76 | 38.74 | 906,064 | +0.13(+0.32%) |
Oct 18, 2005 | 38.60 | 38.88 | 38.44 | 38.61 | 1,195,462 | -0.17(-0.44%) |
Oct 17, 2005 | 38.79 | 38.86 | 38.60 | 38.78 | 1,172,522 | -0.09(-0.23%) |
Oct 14, 2005 | 38.12 | 38.87 | 37.93 | 38.87 | 1,120,940 | +0.75(+1.97%) |
Oct 13, 2005 | 37.28 | 38.17 | 37.28 | 38.12 | 1,903,753 | +0.61(+1.63%) |
Oct 12, 2005 | 37.33 | 37.57 | 37.09 | 37.51 | 1,313,555 | +0.13(+0.35%) |
Oct 11, 2005 | 37.29 | 37.53 | 37.25 | 37.37 | 906,471 | +0.01(+0.02%) |
Oct 10, 2005 | 37.94 | 38.10 | 37.23 | 37.37 | 996,195 | -0.76(-1.99%) |
Oct 07, 2005 | 38.23 | 38.30 | 37.95 | 38.12 | 783,898 | -0.04(-0.10%) |
Oct 06, 2005 | 38.31 | 38.58 | 37.82 | 38.16 | 1,021,036 | -0.14(-0.37%) |
Oct 05, 2005 | 39.16 | 39.16 | 38.30 | 38.30 | 903,213 | -0.92(-2.35%) |
Oct 04, 2005 | 39.52 | 39.68 | 39.18 | 39.22 | 690,780 | -0.27(-0.67%) |
Oct 03, 2005 | 38.84 | 39.58 | 38.73 | 39.49 | 886,110 | +0.52(+1.32%) |
Sep 30, 2005 | 38.82 | 39.27 | 38.69 | 38.97 | 715,892 | +0.24(+0.61%) |
Sep 29, 2005 | 38.69 | 38.89 | 38.07 | 38.74 | 968,097 | +0.04(+0.11%) |
Sep 28, 2005 | 38.68 | 38.90 | 38.22 | 38.69 | 922,217 | +0.01(+0.04%) |
Sep 27, 2005 | 38.73 | 39.14 | 38.64 | 38.68 | 639,606 | -0.11(-0.28%) |
Sep 26, 2005 | 39.04 | 39.44 | 38.66 | 38.79 | 700,554 | -0.24(-0.62%) |
Sep 23, 2005 | 39.03 | 39.19 | 37.98 | 39.03 | 782,541 | +0.57(+1.49%) |
Sep 22, 2005 | 38.57 | 38.74 | 38.32 | 38.46 | 1,080,897 | +0.01(+0.04%) |
Sep 21, 2005 | 38.82 | 38.82 | 38.15 | 38.44 | 1,375,860 | -0.51(-1.31%) |
Sep 20, 2005 | 39.18 | 39.57 | 38.76 | 38.95 | 1,039,904 | -0.25(-0.64%) |
Sep 19, 2005 | 40.33 | 40.34 | 39.05 | 39.20 | 1,108,860 | -1.30(-3.22%) |
Sep 16, 2005 | 39.67 | 40.52 | 39.49 | 40.50 | 2,062,840 | +0.91(+2.29%) |
Sep 15, 2005 | 39.67 | 39.91 | 39.45 | 39.60 | 630,376 | -0.07(-0.19%) |
Sep 14, 2005 | 40.00 | 40.02 | 39.52 | 39.67 | 918,688 | -0.41(-1.01%) |
Sep 13, 2005 | 39.97 | 40.44 | 39.59 | 40.08 | 1,011,127 | +0.07(+0.17%) |
Sep 12, 2005 | 39.47 | 40.05 | 39.45 | 40.01 | 1,132,207 | +0.74(+1.90%) |
Sep 09, 2005 | 38.91 | 39.38 | 38.88 | 39.27 | 648,429 | +0.39(+1.00%) |
Sep 08, 2005 | 39.12 | 39.24 | 38.83 | 38.88 | 718,607 | -0.34(-0.86%) |
Sep 07, 2005 | 38.68 | 39.30 | 38.45 | 39.21 | 847,832 | +0.35(+0.91%) |
Sep 06, 2005 | 38.68 | 39.06 | 38.51 | 38.86 | 799,915 | +0.43(+1.13%) |
Sep 02, 2005 | 38.42 | 38.53 | 38.16 | 38.43 | 1,135,193 | -0.03(-0.08%) |
Sep 01, 2005 | 38.27 | 38.63 | 38.02 | 38.46 | 1,559,516 | +0.12(+0.31%) |
Aug 31, 2005 | 37.57 | 38.35 | 37.28 | 38.34 | 1,409,116 | +0.95(+2.54%) |
Aug 30, 2005 | 37.44 | 37.44 | 36.94 | 37.39 | 1,445,630 | -0.32(-0.86%) |
Aug 29, 2005 | 37.29 | 37.93 | 37.03 | 37.71 | 1,050,491 | +0.43(+1.15%) |
Aug 26, 2005 | 37.14 | 37.41 | 36.77 | 37.28 | 1,124,470 | +0.14(+0.38%) |
Aug 25, 2005 | 37.20 | 37.35 | 36.98 | 37.14 | 939,049 | +0.02(+0.06%) |
Aug 24, 2005 | 37.61 | 37.91 | 37.12 | 37.12 | 790,278 | -0.72(-1.91%) |
Aug 23, 2005 | 37.96 | 38.29 | 37.54 | 37.84 | 603,635 | -0.12(-0.31%) |
Aug 22, 2005 | 38.09 | 38.29 | 37.72 | 37.96 | 490,835 | -0.07(-0.17%) |
Aug 19, 2005 | 38.27 | 38.27 | 37.87 | 38.03 | 712,227 | +0.05(+0.14%) |
Aug 18, 2005 | 38.11 | 38.11 | 37.79 | 37.98 | 664,718 | -0.32(-0.83%) |
Aug 17, 2005 | 38.16 | 38.66 | 37.88 | 38.29 | 787,834 | +0.10(+0.25%) |
Aug 16, 2005 | 38.49 | 38.59 | 38.15 | 38.20 | 959,274 | -0.54(-1.39%) |
Aug 15, 2005 | 38.20 | 38.74 | 38.10 | 38.74 | 897,648 | +0.30(+0.79%) |
Aug 12, 2005 | 38.38 | 38.51 | 38.05 | 38.43 | 724,987 | -0.13(-0.34%) |
Aug 11, 2005 | 37.76 | 38.57 | 37.76 | 38.57 | 948,008 | +0.57(+1.51%) |
Aug 10, 2005 | 38.21 | 38.73 | 37.96 | 37.99 | 761,365 | -0.21(-0.56%) |
Aug 09, 2005 | 38.29 | 38.40 | 37.79 | 38.21 | 825,163 | +0.52(+1.37%) |
Aug 08, 2005 | 37.84 | 38.29 | 37.63 | 37.69 | 561,556 | -0.21(-0.56%) |
Aug 05, 2005 | 38.01 | 38.46 | 37.73 | 37.90 | 1,351,155 | -0.21(-0.56%) |
Aug 04, 2005 | 37.98 | 38.41 | 37.83 | 38.12 | 1,466,263 | -0.03(-0.08%) |
Aug 03, 2005 | 37.39 | 38.51 | 37.24 | 38.15 | 1,459,747 | +0.66(+1.77%) |
Aug 02, 2005 | 37.53 | 37.70 | 37.31 | 37.48 | 2,016,689 | +0.04(+0.10%) |
Aug 01, 2005 | 37.87 | 37.87 | 37.35 | 37.45 | 1,954,520 | -0.50(-1.32%) |
Jul 29, 2005 | 38.42 | 38.49 | 37.82 | 37.95 | 2,292,105 | -0.31(-0.81%) |
Jul 28, 2005 | 38.15 | 38.76 | 38.12 | 38.26 | 3,522,860 | +0.25(+0.66%) |
Jul 27, 2005 | 40.22 | 40.67 | 37.76 | 38.01 | 4,645,158 | -1.54(-3.89%) |
Jul 26, 2005 | 39.78 | 40.00 | 39.10 | 39.55 | 1,752,539 | -0.10(-0.26%) |
Jul 25, 2005 | 40.19 | 40.70 | 39.52 | 39.65 | 1,841,720 | -0.57(-1.41%) |
Jul 22, 2005 | 39.69 | 40.22 | 39.27 | 40.22 | 1,253,015 | +0.57(+1.43%) |
Jul 21, 2005 | 40.58 | 40.58 | 39.61 | 39.65 | 1,361,200 | -0.94(-2.31%) |
Jul 20, 2005 | 39.86 | 40.59 | 39.63 | 40.58 | 1,241,342 | +0.55(+1.36%) |
Jul 19, 2005 | 39.78 | 40.13 | 39.60 | 40.04 | 1,219,216 | +0.41(+1.04%) |
Jul 18, 2005 | 39.78 | 39.91 | 39.57 | 39.63 | 654,809 | -0.45(-1.12%) |
Jul 15, 2005 | 39.75 | 40.10 | 39.49 | 40.08 | 1,253,423 | +0.34(+0.85%) |
Jul 14, 2005 | 39.78 | 40.09 | 39.52 | 39.74 | 1,454,589 | +0.24(+0.60%) |
Jul 13, 2005 | 38.85 | 39.52 | 38.68 | 39.50 | 1,691,999 | +0.55(+1.42%) |
Jul 12, 2005 | 38.64 | 38.95 | 38.45 | 38.95 | 1,393,235 | +0.05(+0.13%) |
Jul 11, 2005 | 38.91 | 39.05 | 38.67 | 38.90 | 1,974,338 | +0.07(+0.17%) |
Jul 08, 2005 | 38.15 | 39.01 | 38.14 | 38.83 | 1,825,838 | +0.68(+1.78%) |
Jul 07, 2005 | 37.72 | 38.16 | 37.45 | 38.15 | 2,027,819 | +0.41(+1.07%) |
Jul 06, 2005 | 38.05 | 38.35 | 37.40 | 37.75 | 2,039,086 | -0.27(-0.70%) |
Jul 05, 2005 | 36.10 | 38.03 | 36.02 | 38.01 | 2,584,218 | +1.88(+5.20%) |
Jul 01, 2005 | 36.05 | 36.22 | 35.48 | 36.14 | 888,825 | +0.25(+0.70%) |
Jun 30, 2005 | 36.10 | 36.32 | 35.75 | 35.88 | 1,189,082 | -0.21(-0.59%) |
Jun 29, 2005 | 36.36 | 36.57 | 35.98 | 36.10 | 780,640 | -0.18(-0.51%) |
Jun 28, 2005 | 35.38 | 36.33 | 35.34 | 36.28 | 1,259,531 | +1.03(+2.93%) |
Jun 27, 2005 | 35.02 | 35.43 | 34.82 | 35.25 | 1,008,955 | +0.21(+0.59%) |
Jun 24, 2005 | 34.92 | 35.12 | 34.38 | 35.04 | 2,136,819 | -0.46(-1.31%) |
Jun 23, 2005 | 35.69 | 35.94 | 35.30 | 35.51 | 1,741,001 | -0.30(-0.84%) |
Jun 22, 2005 | 35.84 | 35.99 | 35.69 | 35.81 | 2,225,864 | +0.03(+0.08%) |
Jun 21, 2005 | 36.10 | 36.17 | 35.66 | 35.78 | 2,453,771 | -0.32(-0.88%) |
Jun 20, 2005 | 36.65 | 36.66 | 35.88 | 36.10 | 2,168,310 | -0.99(-2.68%) |
Jun 17, 2005 | 36.91 | 37.10 | 36.10 | 37.09 | 2,225,728 | +0.11(+0.30%) |
Jun 16, 2005 | 36.98 | 37.06 | 36.70 | 36.98 | 955,609 | -0.10(-0.26%) |
Jun 15, 2005 | 36.69 | 37.08 | 36.24 | 37.08 | 1,451,467 | +0.40(+1.08%) |
Jun 14, 2005 | 36.92 | 37.02 | 36.59 | 36.68 | 1,295,909 | -0.23(-0.62%) |
Jun 13, 2005 | 36.39 | 37.40 | 36.32 | 36.91 | 1,858,687 | +0.43(+1.19%) |
Jun 10, 2005 | 36.65 | 36.80 | 36.21 | 36.47 | 1,210,936 | -0.29(-0.80%) |
Jun 09, 2005 | 37.45 | 37.53 | 36.56 | 36.77 | 2,738,554 | -0.74(-1.98%) |
Jun 08, 2005 | 37.60 | 37.84 | 37.39 | 37.51 | 1,820,409 | -0.01(-0.04%) |
Jun 07, 2005 | 37.76 | 38.18 | 37.50 | 37.53 | 2,233,601 | -0.13(-0.35%) |
Jun 06, 2005 | 37.20 | 37.82 | 36.71 | 37.66 | 1,295,638 | +0.52(+1.41%) |
Jun 03, 2005 | 37.50 | 37.84 | 37.00 | 37.14 | 1,272,969 | -0.35(-0.94%) |
Jun 02, 2005 | 37.99 | 38.21 | 37.47 | 37.49 | 1,428,256 | -0.63(-1.64%) |
Jun 01, 2005 | 37.79 | 38.42 | 37.76 | 38.12 | 1,634,038 | +0.27(+0.72%) |
May 31, 2005 | 37.94 | 37.97 | 37.67 | 37.84 | 1,604,175 | -0.12(-0.31%) |
May 27, 2005 | 37.90 | 38.26 | 37.60 | 37.96 | 850,818 | +0.11(+0.29%) |
May 26, 2005 | 38.27 | 38.50 | 37.56 | 37.85 | 1,911,897 | -0.05(-0.14%) |
May 25, 2005 | 37.96 | 37.98 | 37.76 | 37.90 | 933,076 | -0.05(-0.14%) |
May 24, 2005 | 37.94 | 38.03 | 37.65 | 37.95 | 1,500,741 | +0.01(+0.04%) |
May 23, 2005 | 37.62 | 38.29 | 37.57 | 37.94 | 1,624,943 | +0.30(+0.80%) |
May 20, 2005 | 36.98 | 37.65 | 36.59 | 37.64 | 1,497,890 | +0.72(+1.96%) |
May 19, 2005 | 37.11 | 37.37 | 36.65 | 36.92 | 1,088,634 | -0.17(-0.46%) |
May 18, 2005 | 36.06 | 37.20 | 36.03 | 37.09 | 1,645,033 | +1.21(+3.37%) |
May 17, 2005 | 35.74 | 35.94 | 35.23 | 35.88 | 1,130,442 | +0.02(+0.06%) |
May 16, 2005 | 35.27 | 35.96 | 35.14 | 35.86 | 1,350,612 | +0.57(+1.61%) |
May 13, 2005 | 35.16 | 35.59 | 34.99 | 35.29 | 2,135,325 | +0.13(+0.38%) |
May 12, 2005 | 35.78 | 35.93 | 35.07 | 35.16 | 1,816,744 | -0.61(-1.71%) |
May 11, 2005 | 35.94 | 36.17 | 35.52 | 35.77 | 1,881,220 | -0.08(-0.23%) |
May 10, 2005 | 36.63 | 36.63 | 35.74 | 35.85 | 2,102,748 | -0.78(-2.13%) |
May 09, 2005 | 35.87 | 36.82 | 35.58 | 36.63 | 1,883,935 | +0.83(+2.30%) |
May 06, 2005 | 35.47 | 36.07 | 35.46 | 35.80 | 2,498,566 | +0.51(+1.44%) |
May 05, 2005 | 35.55 | 35.67 | 35.18 | 35.30 | 1,963,343 | -0.09(-0.25%) |
May 04, 2005 | 34.48 | 35.51 | 34.48 | 35.38 | 2,266,857 | +0.91(+2.65%) |
May 03, 2005 | 34.95 | 35.46 | 34.26 | 34.47 | 3,365,944 | -0.54(-1.54%) |
May 02, 2005 | 34.22 | 35.08 | 34.07 | 35.01 | 1,779,958 | +0.95(+2.79%) |
Apr 29, 2005 | 34.48 | 34.48 | 33.74 | 34.06 | 2,758,779 | +0.39(+1.16%) |
Apr 28, 2005 | 34.15 | 34.25 | 33.51 | 33.67 | 3,652,220 | -0.41(-1.21%) |
Apr 27, 2005 | 35.91 | 36.02 | 33.88 | 34.08 | 5,491,361 | -1.28(-3.62%) |
Apr 26, 2005 | 39.05 | 39.05 | 34.04 | 35.36 | 11,019,101 | -6.17(-14.86%) |
Apr 25, 2005 | 40.78 | 41.61 | 40.60 | 41.54 | 2,233,194 | +1.24(+3.07%) |
Apr 22, 2005 | 40.73 | 40.89 | 39.69 | 40.30 | 1,188,946 | -0.43(-1.07%) |
Apr 21, 2005 | 39.87 | 40.95 | 39.86 | 40.73 | 1,349,934 | +1.24(+3.13%) |
Apr 20, 2005 | 40.11 | 40.36 | 39.41 | 39.49 | 1,195,326 | -0.36(-0.91%) |
Apr 19, 2005 | 39.19 | 40.11 | 39.16 | 39.86 | 2,047,909 | +0.80(+2.04%) |
Apr 18, 2005 | 38.02 | 39.24 | 37.76 | 39.06 | 2,392,960 | +1.13(+2.99%) |
Apr 15, 2005 | 39.75 | 39.79 | 37.70 | 37.93 | 3,295,088 | -1.82(-4.58%) |
Apr 14, 2005 | 41.34 | 41.37 | 39.32 | 39.75 | 2,911,079 | -1.60(-3.87%) |
Apr 13, 2005 | 42.55 | 42.56 | 41.22 | 41.34 | 988,322 | -1.06(-2.50%) |
Apr 12, 2005 | 41.50 | 42.56 | 41.06 | 42.40 | 1,628,201 | +0.97(+2.35%) |
Apr 11, 2005 | 42.43 | 42.66 | 41.42 | 41.43 | 1,489,610 | -1.00(-2.36%) |
Apr 08, 2005 | 42.80 | 43.02 | 42.40 | 42.43 | 856,655 | -0.39(-0.91%) |
Apr 07, 2005 | 42.18 | 42.88 | 42.09 | 42.82 | 1,198,991 | +0.79(+1.88%) |
Apr 06, 2005 | 41.68 | 42.48 | 41.54 | 42.04 | 1,818,237 | +0.72(+1.75%) |
Apr 05, 2005 | 41.62 | 41.93 | 41.25 | 41.31 | 1,768,827 | -0.09(-0.21%) |
Apr 04, 2005 | 41.70 | 41.91 | 41.07 | 41.40 | 1,543,635 | -0.27(-0.64%) |
Apr 01, 2005 | 41.91 | 42.51 | 41.56 | 41.67 | 1,364,186 | -0.06(-0.14%) |
Mar 31, 2005 | 41.62 | 41.93 | 41.42 | 41.73 | 2,310,023 | +0.32(+0.78%) |
Mar 30, 2005 | 42.52 | 42.55 | 41.33 | 41.40 | 3,821,216 | -1.10(-2.60%) |
Mar 29, 2005 | 43.61 | 43.97 | 42.51 | 42.51 | 1,371,381 | -1.08(-2.47%) |
Mar 28, 2005 | 43.33 | 43.83 | 43.01 | 43.58 | 1,735,843 | +0.26(+0.60%) |
Mar 24, 2005 | 42.57 | 43.52 | 42.46 | 43.33 | 971,083 | +0.83(+1.94%) |
Mar 23, 2005 | 42.66 | 43.02 | 42.42 | 42.50 | 1,738,150 | -0.71(-1.65%) |
Mar 22, 2005 | 43.90 | 44.45 | 43.19 | 43.22 | 1,049,405 | -0.87(-1.97%) |
Mar 21, 2005 | 43.83 | 44.53 | 43.69 | 44.08 | 1,849,593 | +0.21(+0.47%) |
Mar 18, 2005 | 43.25 | 44.03 | 43.02 | 43.88 | 2,717,786 | +0.63(+1.47%) |
Mar 17, 2005 | 42.87 | 43.41 | 42.68 | 43.24 | 1,117,818 | +0.38(+0.88%) |
Mar 16, 2005 | 42.73 | 43.21 | 42.71 | 42.87 | 1,633,902 | +0.13(+0.31%) |
Mar 15, 2005 | 43.54 | 43.69 | 42.72 | 42.74 | 2,700,140 | -0.86(-1.98%) |
Mar 14, 2005 | 42.99 | 43.70 | 42.66 | 43.60 | 1,719,961 | +0.91(+2.14%) |
Mar 11, 2005 | 42.30 | 43.44 | 42.23 | 42.68 | 1,705,980 | +0.54(+1.28%) |
Mar 10, 2005 | 44.13 | 44.14 | 41.78 | 42.15 | 4,619,367 | -2.03(-4.59%) |
Mar 09, 2005 | 44.50 | 45.31 | 44.17 | 44.17 | 2,996,460 | -0.86(-1.91%) |
Mar 08, 2005 | 45.53 | 45.66 | 44.87 | 45.03 | 1,083,476 | -0.56(-1.23%) |
Mar 07, 2005 | 45.75 | 46.63 | 45.39 | 45.59 | 2,396,625 | -0.15(-0.34%) |
Mar 04, 2005 | 44.09 | 45.83 | 43.89 | 45.75 | 2,185,685 | +1.74(+3.95%) |
Mar 03, 2005 | 44.39 | 44.84 | 43.69 | 44.01 | 1,572,547 | -0.38(-0.86%) |
Mar 02, 2005 | 44.50 | 44.94 | 43.72 | 44.39 | 2,394,453 | -0.15(-0.33%) |
Mar 01, 2005 | 45.75 | 46.07 | 44.42 | 44.54 | 1,831,946 | -1.25(-2.72%) |
Feb 28, 2005 | 45.90 | 46.24 | 45.23 | 45.79 | 2,163,831 | -0.11(-0.24%) |
Feb 25, 2005 | 44.57 | 46.07 | 44.50 | 45.90 | 2,675,028 | +1.41(+3.18%) |
Feb 24, 2005 | 43.58 | 44.52 | 43.54 | 44.48 | 1,093,385 | +1.08(+2.50%) |
Feb 23, 2005 | 43.43 | 43.63 | 43.16 | 43.40 | 961,446 | +0.12(+0.27%) |
Feb 22, 2005 | 43.65 | 44.17 | 43.27 | 43.28 | 1,109,267 | -0.88(-2.00%) |
Feb 18, 2005 | 44.13 | 44.63 | 43.81 | 44.17 | 1,394,185 | +0.04(+0.08%) |
Feb 17, 2005 | 44.02 | 44.54 | 43.83 | 44.13 | 1,527,346 | -0.06(-0.13%) |
Feb 16, 2005 | 43.89 | 44.43 | 43.66 | 44.19 | 1,289,529 | +0.31(+0.71%) |
Feb 15, 2005 | 43.65 | 44.18 | 43.59 | 43.88 | 1,555,037 | +0.21(+0.47%) |
Feb 14, 2005 | 44.39 | 44.39 | 43.54 | 43.67 | 1,566,982 | -0.77(-1.72%) |
Feb 11, 2005 | 44.02 | 44.59 | 43.88 | 44.44 | 1,526,532 | +0.46(+1.04%) |
Feb 10, 2005 | 44.28 | 44.43 | 43.79 | 43.98 | 1,625,486 | -0.27(-0.62%) |
Feb 09, 2005 | 44.63 | 45.28 | 44.19 | 44.25 | 1,536,441 | -0.46(-1.04%) |
Feb 08, 2005 | 43.71 | 44.72 | 43.66 | 44.72 | 1,658,878 | +1.00(+2.29%) |
Feb 07, 2005 | 44.20 | 44.20 | 43.28 | 43.72 | 1,536,576 | -0.72(-1.62%) |
Feb 04, 2005 | 43.38 | 44.44 | 43.35 | 44.44 | 1,945,289 | +1.10(+2.53%) |
Feb 03, 2005 | 43.10 | 43.49 | 42.85 | 43.34 | 1,381,561 | +0.21(+0.50%) |
Feb 02, 2005 | 42.76 | 43.32 | 42.75 | 43.13 | 1,532,504 | +0.47(+1.11%) |
Feb 01, 2005 | 41.77 | 42.94 | 41.65 | 42.66 | 2,692,131 | +0.92(+2.21%) |
Jan 31, 2005 | 41.92 | 41.99 | 41.56 | 41.73 | 1,321,700 | +0.15(+0.35%) |
Jan 28, 2005 | 40.89 | 41.87 | 40.89 | 41.59 | 2,744,255 | +0.48(+1.16%) |
Jan 27, 2005 | 40.36 | 41.41 | 39.87 | 41.11 | 3,045,734 | +0.75(+1.86%) |
Jan 26, 2005 | 38.97 | 40.44 | 38.39 | 40.36 | 3,181,474 | +1.69(+4.36%) |
Jan 25, 2005 | 38.68 | 39.01 | 38.41 | 38.67 | 1,686,162 | +0.07(+0.17%) |
Jan 24, 2005 | 39.51 | 39.51 | 38.60 | 38.60 | 1,569,290 | -0.72(-1.84%) |
Jan 21, 2005 | 40.32 | 40.44 | 39.30 | 39.33 | 1,842,398 | -0.99(-2.47%) |
Jan 20, 2005 | 40.37 | 40.83 | 40.16 | 40.32 | 1,711,545 | -0.15(-0.36%) |
Jan 19, 2005 | 40.91 | 40.96 | 40.41 | 40.47 | 1,637,567 | -0.40(-0.97%) |
Jan 18, 2005 | 39.62 | 41.87 | 39.41 | 40.86 | 3,504,399 | +1.25(+3.16%) |
Jan 14, 2005 | 39.19 | 39.77 | 39.05 | 39.61 | 1,896,152 | +0.46(+1.17%) |
Jan 13, 2005 | 38.96 | 39.61 | 38.92 | 39.16 | 2,147,542 | +0.29(+0.76%) |
Jan 12, 2005 | 38.30 | 38.90 | 38.01 | 38.86 | 3,966,865 | +0.66(+1.74%) |
Jan 11, 2005 | 36.72 | 39.04 | 36.72 | 38.20 | 7,984,633 | +4.12(+12.08%) |
Jan 10, 2005 | 33.58 | 34.15 | 33.58 | 34.08 | 1,918,549 | +0.18(+0.52%) |
Jan 07, 2005 | 34.23 | 34.26 | 33.45 | 33.90 | 2,205,503 | -0.41(-1.20%) |
Jan 06, 2005 | 34.55 | 34.63 | 33.93 | 34.32 | 1,964,022 | -0.30(-0.87%) |
Jan 05, 2005 | 35.45 | 35.58 | 34.58 | 34.62 | 1,377,625 | -0.74(-2.10%) |
Jan 04, 2005 | 36.20 | 36.42 | 35.28 | 35.36 | 1,577,298 | -0.55(-1.54%) |