Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.26 | 47.42 | 47.01 | 47.28 | 549,104 | +0.11(+0.23%) |
Nov 29, 2005 | 47.22 | 47.46 | 47.10 | 47.17 | 694,577 | +0.27(+0.58%) |
Nov 28, 2005 | 47.42 | 47.43 | 46.81 | 46.90 | 728,365 | -0.60(-1.26%) |
Nov 25, 2005 | 47.16 | 47.58 | 47.07 | 47.50 | 700,569 | -0.26(-0.54%) |
Nov 23, 2005 | 47.46 | 48.00 | 47.43 | 47.76 | 854,365 | +0.51(+1.08%) |
Nov 22, 2005 | 47.10 | 47.39 | 46.89 | 47.25 | 618,179 | +0.25(+0.52%) |
Nov 21, 2005 | 46.86 | 47.10 | 46.66 | 47.01 | 566,580 | +0.30(+0.64%) |
Nov 18, 2005 | 46.51 | 46.81 | 45.76 | 46.71 | 699,570 | +0.20(+0.44%) |
Nov 17, 2005 | 46.44 | 46.90 | 46.39 | 46.50 | 1,006,829 | +0.54(+1.18%) |
Nov 16, 2005 | 45.13 | 46.02 | 45.04 | 45.96 | 681,761 | +0.93(+2.05%) |
Nov 15, 2005 | 45.00 | 45.82 | 44.95 | 45.04 | 936,755 | +0.01(+0.03%) |
Nov 14, 2005 | 45.36 | 45.62 | 44.98 | 45.02 | 675,436 | -0.32(-0.72%) |
Nov 11, 2005 | 44.76 | 45.39 | 44.76 | 45.35 | 606,694 | +0.35(+0.79%) |
Nov 10, 2005 | 45.83 | 45.83 | 44.71 | 44.99 | 1,067,249 | -1.21(-2.61%) |
Nov 09, 2005 | 45.90 | 46.74 | 45.78 | 46.20 | 1,208,561 | +0.46(+1.00%) |
Nov 08, 2005 | 45.51 | 45.92 | 45.06 | 45.74 | 584,057 | +0.09(+0.20%) |
Nov 07, 2005 | 46.05 | 46.18 | 45.43 | 45.65 | 748,339 | -0.61(-1.31%) |
Nov 04, 2005 | 46.89 | 46.89 | 45.73 | 46.26 | 703,898 | -0.63(-1.35%) |
Nov 03, 2005 | 46.74 | 47.02 | 46.43 | 46.89 | 790,616 | +0.24(+0.52%) |
Nov 02, 2005 | 46.32 | 46.69 | 46.18 | 46.65 | 679,930 | +0.42(+0.91%) |
Nov 01, 2005 | 46.26 | 46.50 | 45.96 | 46.23 | 785,956 | +0.13(+0.29%) |
Oct 31, 2005 | 45.63 | 46.20 | 45.41 | 46.10 | 740,682 | +0.81(+1.79%) |
Oct 28, 2005 | 44.96 | 45.29 | 44.28 | 45.29 | 930,763 | +0.48(+1.07%) |
Oct 27, 2005 | 45.87 | 45.89 | 44.40 | 44.81 | 844,212 | -0.46(-1.02%) |
Oct 26, 2005 | 45.83 | 46.16 | 45.14 | 45.27 | 1,191,750 | -0.84(-1.81%) |
Oct 25, 2005 | 45.17 | 46.12 | 44.93 | 46.11 | 1,588,224 | +1.17(+2.61%) |
Oct 24, 2005 | 44.01 | 45.01 | 43.86 | 44.93 | 1,307,596 | +0.53(+1.20%) |
Oct 21, 2005 | 43.74 | 44.76 | 43.53 | 44.40 | 1,067,582 | +0.72(+1.65%) |
Oct 20, 2005 | 44.94 | 45.06 | 43.49 | 43.68 | 1,759,829 | -2.16(-4.72%) |
Oct 19, 2005 | 45.36 | 45.86 | 44.39 | 45.84 | 1,330,899 | -0.04(-0.08%) |
Oct 18, 2005 | 46.62 | 46.62 | 45.85 | 45.88 | 1,007,162 | -0.94(-2.00%) |
Oct 17, 2005 | 46.27 | 46.86 | 46.27 | 46.81 | 748,672 | +0.84(+1.82%) |
Oct 14, 2005 | 45.95 | 46.05 | 44.53 | 45.98 | 1,730,535 | -0.53(-1.15%) |
Oct 13, 2005 | 46.65 | 46.85 | 45.82 | 46.51 | 1,071,410 | -0.84(-1.78%) |
Oct 12, 2005 | 48.39 | 48.14 | 47.06 | 47.35 | 891,649 | -1.04(-2.15%) |
Oct 11, 2005 | 47.85 | 48.45 | 47.63 | 48.39 | 825,403 | +1.05(+2.21%) |
Oct 10, 2005 | 48.27 | 48.30 | 47.23 | 47.35 | 645,808 | -0.57(-1.19%) |
Oct 07, 2005 | 47.78 | 48.05 | 47.37 | 47.92 | 773,139 | +1.14(+2.43%) |
Oct 06, 2005 | 47.43 | 47.43 | 46.30 | 46.78 | 1,785,462 | -1.16(-2.42%) |
Oct 05, 2005 | 49.12 | 49.37 | 47.84 | 47.94 | 956,895 | -1.21(-2.46%) |
Oct 04, 2005 | 50.20 | 50.26 | 49.15 | 49.15 | 1,040,451 | -1.14(-2.26%) |
Oct 03, 2005 | 50.41 | 50.60 | 50.09 | 50.29 | 448,737 | +0.20(+0.40%) |
Sep 30, 2005 | 50.45 | 50.53 | 49.97 | 50.09 | 530,462 | -0.50(-0.99%) |
Sep 29, 2005 | 50.23 | 50.73 | 49.88 | 50.59 | 1,162,955 | +1.42(+2.90%) |
Sep 28, 2005 | 48.78 | 49.17 | 48.67 | 49.16 | 704,564 | +0.58(+1.19%) |
Sep 27, 2005 | 48.96 | 48.97 | 48.36 | 48.59 | 509,490 | -0.53(-1.08%) |
Sep 26, 2005 | 48.65 | 49.22 | 48.25 | 49.12 | 817,414 | +0.33(+0.68%) |
Sep 23, 2005 | 48.78 | 49.03 | 48.39 | 48.78 | 723,206 | -0.25(-0.50%) |
Sep 22, 2005 | 49.80 | 49.81 | 48.37 | 49.03 | 1,058,927 | -0.46(-0.92%) |
Sep 21, 2005 | 49.55 | 50.04 | 49.42 | 49.49 | 752,334 | +0.52(+1.05%) |
Sep 20, 2005 | 49.25 | 49.45 | 48.72 | 48.97 | 783,625 | +0.13(+0.26%) |
Sep 19, 2005 | 47.92 | 49.11 | 47.90 | 48.84 | 1,546,612 | +1.08(+2.26%) |
Sep 16, 2005 | 48.48 | 48.48 | 47.66 | 47.76 | 614,850 | -0.45(-0.93%) |
Sep 15, 2005 | 48.00 | 48.65 | 47.94 | 48.21 | 546,108 | +0.47(+0.98%) |
Sep 14, 2005 | 47.70 | 47.96 | 47.35 | 47.75 | 778,466 | +0.11(+0.23%) |
Sep 13, 2005 | 48.06 | 48.06 | 47.58 | 47.64 | 733,525 | -0.44(-0.92%) |
Sep 12, 2005 | 48.96 | 48.96 | 47.76 | 48.08 | 1,242,350 | -0.73(-1.49%) |
Sep 09, 2005 | 48.06 | 48.96 | 47.95 | 48.81 | 1,615,687 | +0.94(+1.96%) |
Sep 08, 2005 | 48.12 | 48.21 | 47.69 | 47.87 | 948,407 | -0.46(-0.96%) |
Sep 07, 2005 | 48.66 | 48.87 | 48.21 | 48.33 | 821,575 | -0.33(-0.68%) |
Sep 06, 2005 | 49.27 | 49.36 | 48.54 | 48.66 | 1,202,236 | -0.49(-0.99%) |
Sep 02, 2005 | 49.15 | 49.54 | 49.02 | 49.15 | 1,916,121 | -0.90(-1.79%) |
Sep 01, 2005 | 49.33 | 50.17 | 49.33 | 50.05 | 2,416,623 | +0.69(+1.40%) |
Aug 30, 2005 | 49.45 | 49.72 | 49.15 | 49.36 | 1,390,153 | -0.40(-0.81%) |
Aug 29, 2005 | 49.87 | 50.09 | 49.42 | 49.76 | 737,187 | +0.28(+0.57%) |
Aug 26, 2005 | 49.28 | 50.68 | 49.28 | 49.48 | 722,706 | -0.98(-1.94%) |
Aug 25, 2005 | 49.75 | 50.64 | 49.42 | 50.45 | 2,075,410 | +2.30(+4.78%) |
Aug 24, 2005 | 48.68 | 48.68 | 47.80 | 48.15 | 3,040,961 | -0.93(-1.90%) |
Aug 23, 2005 | 49.27 | 49.44 | 48.83 | 49.09 | 1,062,921 | +0.06(+0.12%) |
Aug 22, 2005 | 49.27 | 49.50 | 48.96 | 49.02 | 2,471,717 | -0.12(-0.24%) |
Aug 19, 2005 | 48.84 | 49.80 | 48.81 | 49.15 | 2,469,220 | -0.81(-1.62%) |
Aug 18, 2005 | 50.83 | 50.83 | 49.59 | 49.96 | 2,808,769 | -1.11(-2.18%) |
Aug 17, 2005 | 53.26 | 53.43 | 50.69 | 51.07 | 1,799,443 | -2.37(-4.44%) |
Aug 16, 2005 | 54.43 | 54.47 | 53.07 | 53.44 | 1,370,846 | -1.53(-2.79%) |
Aug 15, 2005 | 55.36 | 55.48 | 54.74 | 54.97 | 413,783 | -0.36(-0.65%) |
Aug 12, 2005 | 55.42 | 55.50 | 54.89 | 55.33 | 719,211 | -0.07(-0.13%) |
Aug 11, 2005 | 55.33 | 55.63 | 54.83 | 55.41 | 583,558 | -0.02(-0.03%) |
Aug 10, 2005 | 54.46 | 55.42 | 54.37 | 55.42 | 1,231,697 | +1.57(+2.92%) |
Aug 09, 2005 | 54.67 | 54.73 | 53.53 | 53.85 | 1,008,660 | -1.18(-2.14%) |
Aug 08, 2005 | 54.37 | 55.54 | 54.25 | 55.03 | 942,248 | +1.81(+3.40%) |
Aug 05, 2005 | 52.89 | 53.62 | 52.43 | 53.22 | 738,519 | +0.38(+0.73%) |
Aug 04, 2005 | 52.87 | 53.40 | 51.89 | 52.83 | 1,780,968 | -1.15(-2.13%) |
Aug 03, 2005 | 54.37 | 55.03 | 53.85 | 53.98 | 1,989,857 | -2.79(-4.92%) |
Aug 02, 2005 | 56.78 | 57.47 | 56.41 | 56.78 | 1,607,698 | +1.10(+1.97%) |
Aug 01, 2005 | 54.43 | 55.75 | 54.37 | 55.68 | 1,250,339 | +2.07(+3.86%) |
Jul 29, 2005 | 54.08 | 54.19 | 53.59 | 53.61 | 782,127 | +1.19(+2.27%) |
Jul 28, 2005 | 52.06 | 52.49 | 51.85 | 52.42 | 681,095 | -0.10(-0.18%) |
Jul 27, 2005 | 52.45 | 52.62 | 52.11 | 52.52 | 777,467 | +1.15(+2.23%) |
Jul 26, 2005 | 51.67 | 51.69 | 51.20 | 51.37 | 674,604 | -0.34(-0.65%) |
Jul 25, 2005 | 51.21 | 51.78 | 51.13 | 51.70 | 1,328,069 | +1.42(+2.82%) |
Jul 22, 2005 | 49.75 | 50.29 | 49.45 | 50.29 | 691,248 | +0.48(+0.96%) |
Jul 21, 2005 | 49.69 | 50.41 | 49.18 | 49.81 | 2,939,762 | +3.01(+6.43%) |
Jul 20, 2005 | 47.03 | 47.26 | 46.27 | 46.80 | 899,472 | +0.03(+0.06%) |
Jul 19, 2005 | 45.96 | 46.86 | 45.94 | 46.77 | 451,400 | +0.59(+1.29%) |
Jul 18, 2005 | 46.35 | 46.40 | 45.72 | 46.17 | 541,114 | -0.18(-0.39%) |
Jul 15, 2005 | 46.35 | 46.62 | 46.00 | 46.35 | 652,799 | -0.17(-0.37%) |
Jul 14, 2005 | 47.46 | 47.61 | 46.26 | 46.53 | 1,617,019 | -0.79(-1.68%) |
Jul 13, 2005 | 47.46 | 47.58 | 46.98 | 47.32 | 799,438 | +0.24(+0.51%) |
Jul 12, 2005 | 46.75 | 47.28 | 46.72 | 47.08 | 845,210 | +0.46(+0.98%) |
Jul 11, 2005 | 46.66 | 47.01 | 45.49 | 46.62 | 680,429 | -0.04(-0.08%) |
Jul 08, 2005 | 46.56 | 46.86 | 46.39 | 46.66 | 896,309 | -0.26(-0.55%) |
Jul 07, 2005 | 46.53 | 46.98 | 45.89 | 46.92 | 789,617 | -0.08(-0.17%) |
Jul 06, 2005 | 47.16 | 47.55 | 46.75 | 46.99 | 1,014,153 | +0.49(+1.06%) |
Jul 05, 2005 | 45.36 | 46.53 | 45.34 | 46.50 | 972,541 | +1.47(+3.27%) |
Jul 01, 2005 | 44.25 | 45.09 | 44.24 | 45.03 | 579,397 | +0.90(+2.04%) |
Jun 30, 2005 | 44.76 | 44.77 | 44.13 | 44.13 | 670,775 | -0.72(-1.61%) |
Jun 29, 2005 | 44.87 | 45.03 | 44.61 | 44.85 | 731,362 | +0.35(+0.78%) |
Jun 28, 2005 | 44.91 | 44.91 | 44.45 | 44.50 | 1,223,541 | +0.19(+0.43%) |
Jun 27, 2005 | 43.92 | 44.46 | 43.88 | 44.31 | 723,039 | +0.02(+0.05%) |
Jun 24, 2005 | 45.00 | 45.06 | 44.28 | 44.28 | 874,172 | +0.15(+0.34%) |
Jun 23, 2005 | 44.09 | 44.46 | 44.06 | 44.13 | 705,396 | +0.52(+1.18%) |
Jun 22, 2005 | 43.82 | 43.82 | 43.47 | 43.62 | 821,575 | +0.68(+1.58%) |
Jun 21, 2005 | 43.53 | 43.86 | 42.84 | 42.94 | 1,194,913 | -0.16(-0.36%) |
Jun 20, 2005 | 42.66 | 43.23 | 42.51 | 43.10 | 982,861 | +0.87(+2.06%) |
Jun 17, 2005 | 42.00 | 42.30 | 41.91 | 42.22 | 991,682 | +0.47(+1.12%) |
Jun 16, 2005 | 41.76 | 41.99 | 41.61 | 41.76 | 1,093,714 | +0.62(+1.52%) |
Jun 15, 2005 | 41.09 | 41.30 | 41.07 | 41.13 | 681,927 | +0.21(+0.51%) |
Jun 14, 2005 | 40.67 | 41.02 | 40.43 | 40.92 | 867,847 | -0.46(-1.10%) |
Jun 13, 2005 | 41.91 | 41.95 | 41.33 | 41.38 | 926,269 | -0.67(-1.59%) |
Jun 10, 2005 | 42.18 | 42.51 | 41.88 | 42.04 | 1,082,895 | +0.73(+1.76%) |
Jun 09, 2005 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 40.97 | 41.76 | 40.79 | 41.32 | 1,257,163 | +0.76(+1.88%) |
Jun 07, 2005 | 40.49 | 40.87 | 40.47 | 40.55 | 740,183 | +0.42(+1.05%) |
Jun 06, 2005 | 39.65 | 40.25 | 39.65 | 40.13 | 880,164 | +1.24(+3.20%) |
Jun 03, 2005 | 38.64 | 39.13 | 38.52 | 38.89 | 605,029 | +0.35(+0.92%) |
Jun 02, 2005 | 38.75 | 38.81 | 38.40 | 38.54 | 789,617 | -0.58(-1.49%) |
Jun 01, 2005 | 38.76 | 39.12 | 38.61 | 39.12 | 987,022 | +0.38(+0.98%) |
May 31, 2005 | 38.90 | 38.97 | 38.52 | 38.74 | 764,651 | +0.22(+0.58%) |
May 27, 2005 | 37.89 | 38.53 | 37.89 | 38.52 | 541,447 | +0.78(+2.07%) |
May 26, 2005 | 37.72 | 37.85 | 37.58 | 37.74 | 448,903 | +0.01(+0.03%) |
May 25, 2005 | 37.55 | 37.77 | 37.33 | 37.72 | 485,688 | +0.13(+0.34%) |
May 24, 2005 | 37.26 | 37.68 | 37.17 | 37.60 | 301,599 | +0.37(+0.98%) |
May 23, 2005 | 37.32 | 37.38 | 37.08 | 37.23 | 311,419 | -0.08(-0.23%) |
May 20, 2005 | 37.25 | 37.34 | 37.01 | 37.32 | 313,583 | +0.31(+0.84%) |
May 19, 2005 | 36.74 | 37.10 | 36.71 | 37.00 | 435,088 | +0.44(+1.22%) |
May 18, 2005 | 36.35 | 37.04 | 36.35 | 36.56 | 541,946 | -0.10(-0.26%) |
May 17, 2005 | 36.23 | 36.78 | 36.19 | 36.65 | 831,895 | +0.29(+0.81%) |
May 16, 2005 | 36.53 | 36.53 | 35.75 | 36.36 | 784,957 | -0.04(-0.12%) |
May 13, 2005 | 36.82 | 36.88 | 36.29 | 36.40 | 759,491 | -0.15(-0.41%) |
May 12, 2005 | 37.49 | 37.50 | 36.38 | 36.55 | 1,286,791 | -0.94(-2.50%) |
May 11, 2005 | 37.47 | 37.61 | 37.27 | 37.49 | 315,580 | +0.06(+0.16%) |
May 10, 2005 | 37.55 | 37.70 | 37.35 | 37.43 | 543,278 | +0.07(+0.18%) |
May 09, 2005 | 37.22 | 37.45 | 37.18 | 37.36 | 434,755 | +0.47(+1.29%) |
May 06, 2005 | 37.02 | 37.03 | 36.82 | 36.89 | 292,611 | -0.03(-0.08%) |
May 05, 2005 | 36.88 | 36.93 | 36.66 | 36.92 | 508,657 | +0.04(+0.11%) |
May 04, 2005 | 36.23 | 36.88 | 36.13 | 36.88 | 753,832 | +0.70(+1.94%) |
May 03, 2005 | 36.32 | 36.40 | 36.08 | 36.17 | 616,847 | -0.38(-1.05%) |
May 02, 2005 | 36.04 | 36.62 | 35.89 | 36.56 | 555,761 | +0.68(+1.91%) |
Apr 29, 2005 | 36.17 | 36.18 | 35.69 | 35.87 | 729,198 | -0.30(-0.83%) |
Apr 28, 2005 | 36.41 | 36.48 | 36.06 | 36.17 | 1,310,426 | -0.52(-1.41%) |
Apr 27, 2005 | 37.46 | 37.46 | 36.53 | 36.69 | 579,230 | -0.62(-1.67%) |
Apr 26, 2005 | 37.33 | 37.63 | 37.23 | 37.32 | 422,938 | -0.01(-0.03%) |
Apr 25, 2005 | 37.31 | 37.54 | 37.23 | 37.33 | 637,153 | +0.27(+0.73%) |
Apr 22, 2005 | 36.89 | 37.19 | 36.80 | 37.06 | 735,190 | +0.16(+0.42%) |
Apr 21, 2005 | 36.80 | 36.97 | 36.43 | 36.90 | 860,690 | +0.94(+2.62%) |
Apr 20, 2005 | 36.59 | 36.83 | 35.94 | 35.96 | 1,600,208 | -1.39(-3.73%) |
Apr 19, 2005 | 36.92 | 37.37 | 36.83 | 37.35 | 826,069 | +0.96(+2.64%) |
Apr 18, 2005 | 35.72 | 36.59 | 35.62 | 36.39 | 902,135 | +0.14(+0.40%) |
Apr 15, 2005 | 36.78 | 36.86 | 35.60 | 36.25 | 1,171,777 | -0.73(-1.98%) |
Apr 14, 2005 | 36.74 | 37.16 | 36.74 | 36.98 | 768,978 | -0.17(-0.45%) |
Apr 13, 2005 | 37.58 | 37.72 | 36.95 | 37.15 | 714,717 | -0.49(-1.31%) |
Apr 12, 2005 | 37.94 | 38.02 | 37.19 | 37.64 | 1,066,583 | -0.59(-1.56%) |
Apr 11, 2005 | 38.30 | 38.35 | 37.85 | 38.23 | 692,746 | -0.13(-0.33%) |
Apr 08, 2005 | 38.45 | 38.93 | 38.29 | 38.36 | 697,906 | -0.01(-0.03%) |
Apr 07, 2005 | 39.04 | 39.04 | 38.34 | 38.37 | 1,040,118 | -0.34(-0.88%) |
Apr 06, 2005 | 38.45 | 38.90 | 38.28 | 38.72 | 737,686 | +0.26(+0.69%) |
Apr 05, 2005 | 38.69 | 38.81 | 38.29 | 38.45 | 581,560 | -0.16(-0.40%) |
Apr 04, 2005 | 39.32 | 39.35 | 38.60 | 38.61 | 966,383 | -0.30(-0.77%) |
Apr 01, 2005 | 38.58 | 39.02 | 38.58 | 38.91 | 754,165 | +0.93(+2.44%) |
Mar 31, 2005 | 37.63 | 38.22 | 37.63 | 37.98 | 626,168 | +0.50(+1.35%) |
Mar 30, 2005 | 37.25 | 37.55 | 37.01 | 37.48 | 841,549 | +0.97(+2.67%) |
Mar 29, 2005 | 36.77 | 37.17 | 36.50 | 36.50 | 582,726 | -0.07(-0.18%) |
Mar 28, 2005 | 37.01 | 37.05 | 36.32 | 36.57 | 536,787 | -0.46(-1.23%) |
Mar 24, 2005 | 36.65 | 37.30 | 36.65 | 37.03 | 778,632 | +0.46(+1.27%) |
Mar 23, 2005 | 37.02 | 37.04 | 36.29 | 36.56 | 1,636,826 | -1.39(-3.66%) |
Mar 22, 2005 | 38.68 | 39.04 | 37.78 | 37.95 | 1,523,809 | -1.32(-3.35%) |
Mar 21, 2005 | 39.29 | 39.47 | 39.06 | 39.27 | 1,119,180 | +0.11(+0.28%) |
Mar 18, 2005 | 39.07 | 39.32 | 39.05 | 39.16 | 990,351 | +0.38(+0.98%) |
Mar 17, 2005 | 37.91 | 38.91 | 37.91 | 38.78 | 1,514,488 | +0.96(+2.53%) |
Mar 16, 2005 | 37.55 | 37.99 | 37.23 | 37.83 | 1,325,739 | +0.31(+0.83%) |
Mar 15, 2005 | 37.86 | 38.28 | 37.46 | 37.51 | 565,082 | -0.35(-0.94%) |
Mar 14, 2005 | 37.64 | 37.90 | 37.31 | 37.87 | 610,522 | +0.41(+1.09%) |
Mar 11, 2005 | 37.24 | 37.61 | 37.05 | 37.46 | 405,627 | +0.03(+0.08%) |
Mar 10, 2005 | 37.91 | 38.07 | 37.28 | 37.43 | 1,581,399 | -0.38(-1.00%) |
Mar 09, 2005 | 38.60 | 38.67 | 37.79 | 37.81 | 941,416 | -0.40(-1.04%) |
Mar 08, 2005 | 38.15 | 38.38 | 38.03 | 38.20 | 811,089 | +0.85(+2.27%) |
Mar 07, 2005 | 37.16 | 37.66 | 37.16 | 37.36 | 602,200 | +0.24(+0.65%) |
Mar 04, 2005 | 36.83 | 37.16 | 36.74 | 37.12 | 847,208 | -0.01(-0.02%) |
Mar 03, 2005 | 36.97 | 37.25 | 36.94 | 37.12 | 608,358 | +0.15(+0.41%) |
Mar 02, 2005 | 36.41 | 36.97 | 36.37 | 36.97 | 1,312,423 | -0.35(-0.93%) |
Mar 01, 2005 | 37.81 | 37.82 | 37.05 | 37.32 | 1,336,225 | -0.49(-1.29%) |
Feb 28, 2005 | 37.97 | 38.30 | 37.62 | 37.81 | 1,294,114 | +0.10(+0.25%) |
Feb 25, 2005 | 37.04 | 37.91 | 36.99 | 37.71 | 1,251,005 | +1.14(+3.10%) |
Feb 24, 2005 | 36.53 | 36.63 | 36.33 | 36.58 | 1,104,200 | +0.61(+1.69%) |
Feb 23, 2005 | 36.17 | 36.17 | 35.72 | 35.97 | 478,864 | -0.04(-0.12%) |
Feb 22, 2005 | 35.99 | 36.41 | 35.99 | 36.01 | 702,234 | +0.02(+0.07%) |
Feb 18, 2005 | 35.66 | 36.09 | 35.66 | 35.99 | 331,226 | +0.33(+0.93%) |
Feb 17, 2005 | 35.99 | 36.12 | 35.51 | 35.66 | 492,013 | -0.15(-0.42%) |
Feb 16, 2005 | 35.60 | 35.90 | 35.48 | 35.81 | 505,162 | +0.17(+0.49%) |
Feb 15, 2005 | 35.75 | 35.89 | 35.56 | 35.63 | 515,648 | +0.17(+0.49%) |
Feb 14, 2005 | 35.42 | 35.69 | 35.39 | 35.46 | 570,409 | +0.28(+0.80%) |
Feb 11, 2005 | 35.31 | 35.44 | 35.12 | 35.18 | 867,514 | -0.13(-0.36%) |
Feb 10, 2005 | 35.01 | 35.35 | 34.99 | 35.30 | 649,970 | +0.48(+1.38%) |
Feb 09, 2005 | 34.85 | 35.06 | 34.80 | 34.82 | 675,602 | +0.06(+0.17%) |
Feb 08, 2005 | 34.58 | 34.95 | 34.49 | 34.76 | 702,234 | +0.30(+0.87%) |
Feb 07, 2005 | 34.28 | 34.67 | 34.01 | 34.46 | 875,670 | +0.43(+1.25%) |
Feb 04, 2005 | 33.82 | 34.06 | 33.82 | 34.04 | 1,528,303 | +0.51(+1.52%) |
Feb 03, 2005 | 33.37 | 33.64 | 33.19 | 33.52 | 891,482 | +0.24(+0.72%) |
Feb 02, 2005 | 33.52 | 33.54 | 33.27 | 33.28 | 815,916 | -0.22(-0.65%) |
Feb 01, 2005 | 33.34 | 33.60 | 33.34 | 33.50 | 551,101 | -0.20(-0.61%) |
Jan 31, 2005 | 33.35 | 33.72 | 33.32 | 33.70 | 510,322 | +0.55(+1.67%) |
Jan 28, 2005 | 33.49 | 33.52 | 33.04 | 33.15 | 574,237 | -0.32(-0.95%) |
Jan 27, 2005 | 33.34 | 33.67 | 33.30 | 33.47 | 485,188 | +0.13(+0.38%) |
Jan 26, 2005 | 33.19 | 33.34 | 33.07 | 33.34 | 412,285 | +0.28(+0.85%) |
Jan 25, 2005 | 33.07 | 33.28 | 33.04 | 33.06 | 646,807 | +0.32(+0.97%) |
Jan 24, 2005 | 32.15 | 33.04 | 32.15 | 32.74 | 742,180 | -0.07(-0.20%) |
Jan 21, 2005 | 32.59 | 33.01 | 32.59 | 32.81 | 495,675 | +0.13(+0.39%) |
Jan 20, 2005 | 32.78 | 32.78 | 32.52 | 32.68 | 330,061 | -0.09(-0.28%) |
Jan 19, 2005 | 32.95 | 33.13 | 32.77 | 32.77 | 658,125 | -0.06(-0.18%) |
Jan 18, 2005 | 32.35 | 32.87 | 32.33 | 32.83 | 720,875 | +0.94(+2.94%) |
Jan 14, 2005 | 31.72 | 31.96 | 31.61 | 31.90 | 588,218 | +0.14(+0.44%) |
Jan 13, 2005 | 31.84 | 32.03 | 31.66 | 31.76 | 361,519 | +0.13(+0.40%) |
Jan 12, 2005 | 31.42 | 31.81 | 31.41 | 31.63 | 368,344 | +0.46(+1.48%) |
Jan 11, 2005 | 31.06 | 31.39 | 31.06 | 31.17 | 297,271 | -0.20(-0.63%) |
Jan 10, 2005 | 30.85 | 31.37 | 30.85 | 31.37 | 511,154 | +0.34(+1.08%) |
Jan 07, 2005 | 31.21 | 31.24 | 30.94 | 31.03 | 593,378 | -0.45(-1.43%) |
Jan 06, 2005 | 30.71 | 31.51 | 30.64 | 31.48 | 800,270 | +0.39(+1.26%) |
Jan 05, 2005 | 31.57 | 31.59 | 31.01 | 31.09 | 411,952 | -0.56(-1.78%) |
Jan 04, 2005 | 31.84 | 31.96 | 31.63 | 31.66 | 499,170 | -0.26(-0.81%) |
Jan 03, 2005 | 32.38 | 32.38 | 31.90 | 31.91 | 586,055 | -0.34(-1.06%) |
Dec 31, 2004 | 32.29 | 32.48 | 32.25 | 32.26 | 186,585 | -0.02(-0.07%) |
Dec 30, 2004 | 32.32 | 32.41 | 32.26 | 32.28 | 237,517 | -0.18(-0.56%) |
Dec 29, 2004 | 32.35 | 32.47 | 32.20 | 32.46 | 337,385 | +0.24(+0.75%) |
Dec 28, 2004 | 32.06 | 32.27 | 32.06 | 32.22 | 187,750 | +0.07(+0.21%) |
Dec 27, 2004 | 32.20 | 32.21 | 32.03 | 32.15 | 261,319 | -0.23(-0.71%) |
Dec 23, 2004 | 32.45 | 32.52 | 32.32 | 32.38 | 343,377 | +0.07(+0.22%) |
Dec 22, 2004 | 32.44 | 32.49 | 32.20 | 32.31 | 440,415 | -0.34(-1.05%) |
Dec 21, 2004 | 32.53 | 32.65 | 32.49 | 32.65 | 249,335 | -0.06(-0.18%) |
Dec 20, 2004 | 32.50 | 32.88 | 32.50 | 32.71 | 304,262 | +0.15(+0.46%) |
Dec 17, 2004 | 32.38 | 32.59 | 32.26 | 32.56 | 278,629 | +0.30(+0.93%) |
Dec 16, 2004 | 32.14 | 32.36 | 31.96 | 32.26 | 436,753 | -0.37(-1.12%) |
Dec 15, 2004 | 32.17 | 32.73 | 32.16 | 32.63 | 452,565 | +0.89(+2.80%) |
Dec 14, 2004 | 31.78 | 31.89 | 31.64 | 31.74 | 234,521 | -0.01(-0.02%) |
Dec 13, 2004 | 31.48 | 31.79 | 31.48 | 31.75 | 433,590 | +0.26(+0.84%) |
Dec 10, 2004 | 31.93 | 31.93 | 31.48 | 31.48 | 334,056 | -0.54(-1.69%) |
Dec 09, 2004 | 31.87 | 32.14 | 31.66 | 32.02 | 384,489 | +0.19(+0.59%) |
Dec 08, 2004 | 31.85 | 31.99 | 31.23 | 31.84 | 1,056,763 | -0.64(-1.98%) |
Dec 07, 2004 | 32.84 | 32.84 | 32.47 | 32.48 | 510,988 | -0.34(-1.03%) |
Dec 06, 2004 | 33.28 | 33.28 | 32.77 | 32.82 | 635,156 | -0.25(-0.76%) |
Dec 03, 2004 | 32.92 | 33.19 | 32.74 | 33.07 | 399,469 | +0.15(+0.46%) |
Dec 02, 2004 | 33.37 | 33.43 | 32.62 | 32.92 | 851,702 | -0.85(-2.51%) |