Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 41.02 | 41.88 | 40.70 | 41.62 | 1,785,277 | +0.70(+1.71%) |
Jan 30, 2006 | 41.39 | 41.50 | 40.81 | 40.92 | 1,085,643 | -0.33(-0.80%) |
Jan 27, 2006 | 41.63 | 41.65 | 40.49 | 41.26 | 1,109,724 | -0.37(-0.88%) |
Jan 26, 2006 | 41.18 | 42.26 | 41.08 | 41.62 | 1,811,058 | +0.61(+1.50%) |
Jan 25, 2006 | 40.70 | 41.26 | 40.31 | 41.01 | 925,290 | +0.49(+1.20%) |
Jan 24, 2006 | 39.85 | 40.61 | 39.82 | 40.52 | 1,277,727 | +0.81(+2.04%) |
Jan 23, 2006 | 40.17 | 40.30 | 39.21 | 39.71 | 1,813,466 | -0.46(-1.14%) |
Jan 20, 2006 | 41.12 | 41.12 | 40.03 | 40.17 | 1,028,273 | -0.89(-2.17%) |
Jan 19, 2006 | 41.21 | 41.54 | 40.89 | 41.06 | 753,179 | +0.03(+0.07%) |
Jan 18, 2006 | 40.82 | 41.12 | 40.49 | 41.03 | 904,325 | +0.20(+0.50%) |
Jan 17, 2006 | 41.30 | 41.44 | 40.42 | 40.82 | 1,214,691 | -0.78(-1.88%) |
Jan 13, 2006 | 41.35 | 41.66 | 41.16 | 41.61 | 1,065,811 | +0.18(+0.44%) |
Jan 12, 2006 | 41.22 | 41.65 | 41.04 | 41.42 | 1,162,987 | +0.20(+0.50%) |
Jan 11, 2006 | 41.15 | 41.46 | 41.02 | 41.22 | 1,595,884 | -0.01(-0.02%) |
Jan 10, 2006 | 40.13 | 41.47 | 40.06 | 41.23 | 1,628,323 | +1.07(+2.67%) |
Jan 09, 2006 | 40.77 | 40.80 | 40.08 | 40.15 | 1,005,750 | -0.74(-1.81%) |
Jan 06, 2006 | 41.45 | 41.64 | 40.33 | 40.90 | 1,154,062 | -0.37(-0.91%) |
Jan 05, 2006 | 41.33 | 41.64 | 41.07 | 41.27 | 1,108,733 | -0.24(-0.58%) |
Jan 04, 2006 | 41.63 | 42.31 | 41.04 | 41.51 | 1,964,895 | +0.92(+2.26%) |
Jan 03, 2006 | 40.85 | 40.87 | 40.14 | 40.59 | 1,167,378 | +0.63(+1.57%) |
Dec 30, 2005 | 40.18 | 40.18 | 39.72 | 39.96 | 334,022 | -0.28(-0.70%) |
Dec 29, 2005 | 39.89 | 40.82 | 39.82 | 40.25 | 1,149,671 | +0.49(+1.23%) |
Dec 28, 2005 | 39.48 | 40.06 | 39.46 | 39.76 | 451,879 | +0.30(+0.77%) |
Dec 27, 2005 | 39.87 | 40.06 | 39.45 | 39.45 | 443,521 | -0.28(-0.71%) |
Dec 23, 2005 | 40.19 | 40.21 | 39.47 | 39.74 | 679,802 | -0.13(-0.32%) |
Dec 22, 2005 | 38.83 | 40.45 | 38.81 | 39.86 | 2,155,138 | +1.09(+2.80%) |
Dec 21, 2005 | 38.20 | 38.81 | 38.20 | 38.78 | 2,023,540 | +0.76(+1.99%) |
Dec 20, 2005 | 38.42 | 39.00 | 38.02 | 38.02 | 1,179,844 | -0.28(-0.72%) |
Dec 19, 2005 | 38.13 | 38.37 | 38.09 | 38.30 | 1,153,354 | +0.20(+0.52%) |
Dec 16, 2005 | 38.16 | 38.19 | 38.07 | 38.10 | 885,485 | +0.08(+0.22%) |
Dec 15, 2005 | 37.98 | 38.37 | 37.84 | 38.01 | 1,098,534 | +0.04(+0.09%) |
Dec 14, 2005 | 38.16 | 38.22 | 37.77 | 37.98 | 928,831 | +0.14(+0.37%) |
Dec 13, 2005 | 37.73 | 38.32 | 37.72 | 37.84 | 1,047,538 | +0.11(+0.28%) |
Dec 12, 2005 | 37.20 | 37.92 | 36.92 | 37.73 | 937,047 | +0.54(+1.46%) |
Dec 09, 2005 | 37.42 | 37.46 | 36.93 | 37.19 | 1,130,973 | -0.37(-0.98%) |
Dec 08, 2005 | 37.66 | 37.92 | 37.46 | 37.56 | 1,036,489 | -0.10(-0.26%) |
Dec 07, 2005 | 37.59 | 38.07 | 37.42 | 37.65 | 1,450,971 | -0.54(-1.42%) |
Dec 06, 2005 | 38.03 | 38.25 | 37.69 | 38.20 | 1,034,506 | +0.14(+0.37%) |
Dec 05, 2005 | 37.83 | 38.13 | 37.72 | 38.06 | 1,116,524 | +0.23(+0.60%) |
Dec 02, 2005 | 37.87 | 38.01 | 37.76 | 37.83 | 897,100 | +0.06(+0.17%) |
Dec 01, 2005 | 37.84 | 38.02 | 37.57 | 37.77 | 1,195,001 | +0.00(+0.00%) |
Nov 30, 2005 | 38.26 | 38.57 | 37.63 | 37.77 | 1,560,612 | +0.05(+0.13%) |
Nov 29, 2005 | 37.49 | 37.77 | 37.41 | 37.72 | 1,120,915 | +0.27(+0.72%) |
Nov 28, 2005 | 37.41 | 37.52 | 37.12 | 37.45 | 777,402 | -0.04(-0.11%) |
Nov 25, 2005 | 37.12 | 37.76 | 37.12 | 37.49 | 475,535 | +0.48(+1.30%) |
Nov 23, 2005 | 37.06 | 38.83 | 36.74 | 37.01 | 1,926,932 | +0.77(+2.12%) |
Nov 22, 2005 | 35.57 | 36.34 | 35.40 | 36.24 | 1,261,862 | +0.85(+2.39%) |
Nov 21, 2005 | 34.60 | 35.40 | 34.60 | 35.40 | 1,400,684 | +0.47(+1.33%) |
Nov 18, 2005 | 34.77 | 35.05 | 34.67 | 34.93 | 701,900 | +0.18(+0.51%) |
Nov 17, 2005 | 34.70 | 34.85 | 34.41 | 34.75 | 742,130 | +0.05(+0.14%) |
Nov 16, 2005 | 35.23 | 35.25 | 34.50 | 34.70 | 1,225,456 | -0.23(-0.65%) |
Nov 15, 2005 | 35.13 | 35.34 | 34.85 | 34.93 | 630,789 | -0.33(-0.94%) |
Nov 14, 2005 | 36.23 | 36.23 | 35.06 | 35.26 | 597,358 | -1.07(-2.95%) |
Nov 11, 2005 | 35.26 | 36.37 | 34.94 | 36.33 | 777,544 | +0.83(+2.35%) |
Nov 10, 2005 | 35.87 | 36.11 | 35.24 | 35.50 | 1,453,238 | -0.36(-1.00%) |
Nov 09, 2005 | 36.18 | 36.34 | 35.83 | 35.86 | 1,125,023 | -0.49(-1.36%) |
Nov 08, 2005 | 36.69 | 36.76 | 36.29 | 36.36 | 1,120,915 | -0.33(-0.90%) |
Nov 07, 2005 | 36.76 | 37.13 | 36.54 | 36.69 | 1,172,902 | -0.07(-0.19%) |
Nov 04, 2005 | 36.48 | 36.93 | 36.26 | 36.76 | 1,084,085 | +0.19(+0.52%) |
Nov 03, 2005 | 36.07 | 36.69 | 36.07 | 36.57 | 1,439,497 | +0.49(+1.37%) |
Nov 02, 2005 | 35.80 | 36.28 | 35.53 | 36.07 | 1,188,485 | +0.18(+0.51%) |
Nov 01, 2005 | 36.55 | 36.84 | 35.47 | 35.89 | 1,216,957 | -0.78(-2.12%) |
Oct 31, 2005 | 36.67 | 37.11 | 36.52 | 36.67 | 1,686,543 | -0.10(-0.27%) |
Oct 28, 2005 | 35.30 | 37.28 | 35.20 | 36.77 | 3,334,982 | +2.67(+7.83%) |
Oct 27, 2005 | 35.59 | 35.60 | 32.93 | 34.10 | 5,729,942 | -1.50(-4.22%) |
Oct 26, 2005 | 35.93 | 36.33 | 35.53 | 35.60 | 920,190 | -0.39(-1.08%) |
Oct 25, 2005 | 35.88 | 36.09 | 35.71 | 35.99 | 871,177 | +0.13(+0.37%) |
Oct 24, 2005 | 35.83 | 36.42 | 35.73 | 35.85 | 1,787,685 | -0.56(-1.53%) |
Oct 21, 2005 | 37.20 | 37.20 | 36.17 | 36.41 | 1,555,088 | -0.77(-2.07%) |
Oct 20, 2005 | 37.37 | 37.57 | 37.05 | 37.18 | 646,938 | -0.15(-0.40%) |
Oct 19, 2005 | 37.78 | 37.79 | 37.03 | 37.33 | 1,390,484 | -0.64(-1.67%) |
Oct 18, 2005 | 38.20 | 38.25 | 37.83 | 37.97 | 579,935 | -0.38(-0.99%) |
Oct 17, 2005 | 38.35 | 38.86 | 38.31 | 38.35 | 681,785 | +0.08(+0.22%) |
Oct 14, 2005 | 38.66 | 38.68 | 37.90 | 38.26 | 942,572 | -0.23(-0.59%) |
Oct 13, 2005 | 39.19 | 39.21 | 38.30 | 38.49 | 982,093 | -0.71(-1.80%) |
Oct 12, 2005 | 38.23 | 39.32 | 38.16 | 39.19 | 2,031,898 | +0.68(+1.78%) |
Oct 11, 2005 | 37.34 | 38.71 | 37.34 | 38.51 | 1,603,817 | +1.17(+3.14%) |
Oct 10, 2005 | 37.66 | 37.84 | 37.33 | 37.34 | 654,445 | -0.23(-0.62%) |
Oct 07, 2005 | 37.20 | 37.69 | 37.19 | 37.57 | 1,294,017 | +0.29(+0.78%) |
Oct 06, 2005 | 37.32 | 37.49 | 36.96 | 37.28 | 1,197,834 | +0.14(+0.38%) |
Oct 05, 2005 | 37.05 | 37.28 | 36.93 | 37.14 | 1,161,003 | +0.18(+0.48%) |
Oct 04, 2005 | 36.84 | 37.08 | 36.45 | 36.96 | 948,096 | +0.49(+1.34%) |
Oct 03, 2005 | 37.15 | 37.27 | 36.36 | 36.48 | 1,533,556 | -0.67(-1.81%) |
Sep 30, 2005 | 36.45 | 37.16 | 36.41 | 37.15 | 667,903 | +0.47(+1.29%) |
Sep 29, 2005 | 37.03 | 37.03 | 36.07 | 36.67 | 1,155,621 | -0.73(-1.96%) |
Sep 28, 2005 | 37.17 | 37.41 | 36.94 | 37.41 | 1,112,699 | +0.24(+0.65%) |
Sep 27, 2005 | 37.37 | 37.37 | 36.29 | 37.17 | 3,247,014 | -0.73(-1.92%) |
Sep 26, 2005 | 38.47 | 38.51 | 37.87 | 37.89 | 995,692 | -0.57(-1.49%) |
Sep 23, 2005 | 38.47 | 38.92 | 37.98 | 38.47 | 1,722,524 | +0.24(+0.63%) |
Sep 22, 2005 | 37.73 | 38.36 | 37.73 | 38.23 | 1,447,571 | +0.50(+1.33%) |
Sep 21, 2005 | 38.62 | 38.62 | 37.69 | 37.73 | 1,834,998 | -0.85(-2.21%) |
Sep 20, 2005 | 38.66 | 38.90 | 38.51 | 38.58 | 906,733 | -0.13(-0.35%) |
Sep 19, 2005 | 39.31 | 39.53 | 38.56 | 38.71 | 504,149 | -0.63(-1.60%) |
Sep 16, 2005 | 39.22 | 39.55 | 39.11 | 39.34 | 831,372 | +0.22(+0.56%) |
Sep 15, 2005 | 39.03 | 39.46 | 39.03 | 39.12 | 486,018 | +0.19(+0.49%) |
Sep 14, 2005 | 39.55 | 39.66 | 38.77 | 38.93 | 1,285,943 | -0.73(-1.85%) |
Sep 13, 2005 | 40.10 | 40.24 | 39.65 | 39.67 | 676,827 | -0.61(-1.51%) |
Sep 12, 2005 | 40.31 | 40.55 | 40.24 | 40.27 | 721,306 | +0.06(+0.16%) |
Sep 09, 2005 | 40.56 | 40.69 | 40.05 | 40.21 | 817,774 | -0.25(-0.63%) |
Sep 08, 2005 | 39.53 | 40.63 | 39.35 | 40.46 | 1,544,605 | +1.21(+3.09%) |
Sep 07, 2005 | 40.54 | 40.54 | 38.44 | 39.25 | 4,733,825 | -1.28(-3.15%) |
Sep 06, 2005 | 41.11 | 41.13 | 40.42 | 40.53 | 630,222 | -0.26(-0.64%) |
Sep 02, 2005 | 41.02 | 41.02 | 40.31 | 40.79 | 823,298 | +0.02(+0.05%) |
Sep 01, 2005 | 41.44 | 41.50 | 40.57 | 40.77 | 1,767,853 | -0.68(-1.65%) |
Aug 31, 2005 | 41.28 | 41.50 | 40.74 | 41.45 | 972,177 | +0.17(+0.41%) |
Aug 30, 2005 | 40.82 | 41.40 | 40.82 | 41.28 | 922,740 | +0.46(+1.12%) |
Aug 29, 2005 | 41.12 | 41.12 | 39.98 | 40.82 | 975,860 | -0.64(-1.53%) |
Aug 26, 2005 | 41.98 | 42.00 | 41.40 | 41.46 | 458,678 | -0.47(-1.11%) |
Aug 25, 2005 | 41.66 | 42.08 | 41.66 | 41.93 | 749,496 | +0.26(+0.63%) |
Aug 24, 2005 | 41.51 | 42.00 | 41.30 | 41.66 | 1,047,821 | +0.09(+0.22%) |
Aug 23, 2005 | 41.02 | 41.60 | 41.02 | 41.57 | 1,379,010 | +0.22(+0.53%) |
Aug 22, 2005 | 40.03 | 41.35 | 39.95 | 41.35 | 1,602,967 | +1.32(+3.30%) |
Aug 19, 2005 | 40.27 | 40.31 | 39.96 | 40.03 | 1,242,455 | -0.44(-1.08%) |
Aug 18, 2005 | 40.97 | 41.16 | 40.41 | 40.47 | 842,563 | -0.61(-1.49%) |
Aug 17, 2005 | 41.23 | 41.37 | 41.03 | 41.09 | 540,555 | -0.21(-0.51%) |
Aug 16, 2005 | 42.19 | 42.19 | 41.23 | 41.30 | 434,880 | -0.84(-1.99%) |
Aug 15, 2005 | 41.96 | 42.22 | 41.73 | 42.14 | 815,507 | +0.20(+0.49%) |
Aug 12, 2005 | 42.04 | 42.33 | 41.59 | 41.93 | 658,695 | -0.04(-0.08%) |
Aug 11, 2005 | 41.23 | 42.05 | 41.23 | 41.97 | 1,009,716 | +0.64(+1.54%) |
Aug 10, 2005 | 41.18 | 41.74 | 41.16 | 41.33 | 759,270 | +0.16(+0.38%) |
Aug 09, 2005 | 41.06 | 41.45 | 40.99 | 41.18 | 591,267 | +0.16(+0.40%) |
Aug 08, 2005 | 41.08 | 41.40 | 40.92 | 41.02 | 1,214,832 | -0.18(-0.45%) |
Aug 05, 2005 | 41.72 | 42.34 | 41.13 | 41.20 | 1,151,088 | -0.37(-0.90%) |
Aug 04, 2005 | 41.34 | 41.66 | 41.02 | 41.57 | 949,088 | +0.18(+0.44%) |
Aug 03, 2005 | 41.34 | 41.62 | 41.25 | 41.39 | 1,255,771 | +0.06(+0.14%) |
Aug 02, 2005 | 42.07 | 42.43 | 41.33 | 41.33 | 3,849,898 | -0.88(-2.07%) |
Aug 01, 2005 | 43.34 | 43.66 | 41.93 | 42.21 | 1,851,288 | -1.13(-2.61%) |
Jul 29, 2005 | 42.36 | 43.40 | 42.29 | 43.34 | 1,760,346 | +1.33(+3.18%) |
Jul 28, 2005 | 42.99 | 43.03 | 41.12 | 42.00 | 4,721,501 | -1.76(-4.03%) |
Jul 27, 2005 | 44.47 | 44.48 | 43.42 | 43.77 | 2,100,034 | -1.41(-3.13%) |
Jul 26, 2005 | 45.75 | 45.78 | 45.11 | 45.18 | 965,378 | -0.47(-1.02%) |
Jul 25, 2005 | 46.47 | 46.47 | 45.39 | 45.65 | 442,388 | -0.70(-1.51%) |
Jul 22, 2005 | 46.14 | 46.59 | 45.33 | 46.34 | 736,464 | +0.10(+0.21%) |
Jul 21, 2005 | 47.34 | 47.35 | 46.06 | 46.25 | 983,510 | -1.27(-2.67%) |
Jul 20, 2005 | 47.30 | 47.62 | 46.77 | 47.52 | 727,114 | +0.04(+0.09%) |
Jul 19, 2005 | 46.17 | 48.00 | 46.13 | 47.47 | 1,338,780 | +1.25(+2.70%) |
Jul 18, 2005 | 45.90 | 46.41 | 45.89 | 46.23 | 1,110,291 | +0.30(+0.66%) |
Jul 15, 2005 | 45.61 | 46.13 | 45.61 | 45.92 | 644,388 | +0.10(+0.22%) |
Jul 14, 2005 | 45.96 | 46.34 | 45.65 | 45.82 | 1,027,281 | -0.07(-0.15%) |
Jul 13, 2005 | 45.85 | 46.10 | 45.78 | 45.89 | 422,273 | -0.13(-0.29%) |
Jul 12, 2005 | 45.61 | 46.13 | 45.61 | 46.03 | 529,081 | +0.45(+0.99%) |
Jul 11, 2005 | 45.70 | 45.96 | 45.26 | 45.58 | 807,008 | -0.40(-0.86%) |
Jul 08, 2005 | 45.94 | 46.24 | 45.89 | 45.97 | 411,932 | -0.15(-0.32%) |
Jul 07, 2005 | 45.60 | 46.12 | 45.41 | 46.12 | 309,799 | +0.50(+1.10%) |
Jul 06, 2005 | 45.84 | 46.20 | 45.55 | 45.62 | 801,625 | -0.22(-0.48%) |
Jul 05, 2005 | 45.14 | 45.94 | 45.11 | 45.84 | 709,124 | +0.84(+1.87%) |
Jul 01, 2005 | 44.71 | 45.47 | 44.54 | 45.00 | 642,546 | +0.24(+0.54%) |
Jun 30, 2005 | 45.25 | 45.36 | 44.47 | 44.76 | 512,649 | -0.32(-0.70%) |
Jun 29, 2005 | 45.14 | 45.35 | 44.86 | 45.07 | 649,346 | +0.42(+0.93%) |
Jun 28, 2005 | 44.47 | 44.78 | 44.34 | 44.66 | 621,581 | +0.13(+0.30%) |
Jun 27, 2005 | 44.29 | 44.52 | 43.92 | 44.52 | 907,016 | +0.23(+0.53%) |
Jun 24, 2005 | 45.00 | 45.00 | 44.03 | 44.29 | 547,213 | -0.76(-1.68%) |
Jun 23, 2005 | 45.80 | 45.91 | 44.88 | 45.05 | 728,814 | -0.91(-1.98%) |
Jun 22, 2005 | 45.00 | 46.03 | 44.96 | 45.96 | 1,386,801 | +1.06(+2.36%) |
Jun 21, 2005 | 44.37 | 45.98 | 44.24 | 44.90 | 1,621,382 | +1.00(+2.28%) |
Jun 20, 2005 | 44.12 | 44.37 | 43.82 | 43.90 | 497,067 | -0.44(-0.99%) |
Jun 17, 2005 | 43.70 | 44.77 | 43.58 | 44.33 | 1,090,884 | +0.60(+1.37%) |
Jun 16, 2005 | 43.91 | 43.94 | 43.68 | 43.73 | 432,189 | -0.14(-0.32%) |
Jun 15, 2005 | 43.66 | 43.94 | 43.63 | 43.87 | 606,141 | +0.10(+0.23%) |
Jun 14, 2005 | 43.62 | 43.97 | 43.61 | 43.78 | 480,776 | +0.22(+0.50%) |
Jun 13, 2005 | 43.42 | 43.90 | 43.42 | 43.56 | 537,297 | +0.14(+0.32%) |
Jun 10, 2005 | 43.61 | 43.90 | 43.34 | 43.42 | 674,560 | -0.26(-0.60%) |
Jun 09, 2005 | 42.57 | 43.69 | 42.53 | 43.68 | 560,528 | +0.44(+1.03%) |
Jun 08, 2005 | 44.46 | 44.46 | 43.09 | 43.23 | 836,330 | -1.28(-2.87%) |
Jun 07, 2005 | 43.77 | 44.94 | 43.76 | 44.51 | 1,404,367 | +0.76(+1.73%) |
Jun 06, 2005 | 43.76 | 44.11 | 43.63 | 43.75 | 715,782 | +0.02(+0.05%) |
Jun 03, 2005 | 43.15 | 43.74 | 43.15 | 43.73 | 1,037,339 | +0.60(+1.39%) |
Jun 02, 2005 | 43.20 | 43.34 | 42.67 | 43.13 | 1,219,365 | -0.08(-0.18%) |
Jun 01, 2005 | 43.80 | 43.80 | 43.05 | 43.21 | 1,151,088 | -0.59(-1.34%) |
May 31, 2005 | 43.32 | 43.80 | 42.71 | 43.80 | 2,181,627 | +0.66(+1.52%) |
May 27, 2005 | 42.81 | 43.21 | 42.65 | 43.14 | 926,140 | +0.64(+1.51%) |
May 26, 2005 | 42.12 | 42.71 | 42.10 | 42.50 | 807,858 | +0.37(+0.89%) |
May 25, 2005 | 42.38 | 42.39 | 41.88 | 42.12 | 596,933 | -0.26(-0.62%) |
May 24, 2005 | 42.43 | 42.67 | 42.11 | 42.38 | 1,124,315 | +0.11(+0.25%) |
May 23, 2005 | 41.24 | 42.66 | 41.20 | 42.28 | 1,618,691 | +1.20(+2.92%) |
May 20, 2005 | 40.59 | 41.29 | 40.37 | 41.08 | 775,277 | +0.32(+0.80%) |
May 19, 2005 | 40.87 | 40.89 | 40.55 | 40.75 | 649,062 | +0.05(+0.12%) |
May 18, 2005 | 40.37 | 41.29 | 40.26 | 40.70 | 1,070,769 | +0.48(+1.19%) |
May 17, 2005 | 40.18 | 40.38 | 39.82 | 40.22 | 1,480,294 | +0.05(+0.12%) |
May 16, 2005 | 39.87 | 40.18 | 39.67 | 40.18 | 1,635,123 | +0.48(+1.21%) |
May 13, 2005 | 39.54 | 40.15 | 39.46 | 39.70 | 1,697,734 | -0.04(-0.11%) |
May 12, 2005 | 39.74 | 39.83 | 39.41 | 39.74 | 777,827 | +0.02(+0.05%) |
May 11, 2005 | 39.53 | 39.78 | 39.22 | 39.72 | 3,403,685 | +0.37(+0.95%) |
May 10, 2005 | 39.39 | 39.74 | 39.22 | 39.34 | 752,896 | -0.05(-0.13%) |
May 09, 2005 | 38.98 | 39.48 | 38.86 | 39.39 | 1,337,081 | +0.18(+0.47%) |
May 06, 2005 | 39.60 | 39.74 | 39.18 | 39.21 | 873,869 | -0.22(-0.55%) |
May 05, 2005 | 39.71 | 39.71 | 39.15 | 39.43 | 1,172,619 | -0.28(-0.71%) |
May 04, 2005 | 39.50 | 40.03 | 39.46 | 39.71 | 1,976,794 | +0.31(+0.79%) |
May 03, 2005 | 39.76 | 39.91 | 39.23 | 39.40 | 1,420,232 | -0.35(-0.89%) |
May 02, 2005 | 40.24 | 40.27 | 39.57 | 39.75 | 1,322,348 | -0.35(-0.86%) |
Apr 29, 2005 | 40.07 | 40.24 | 39.60 | 40.10 | 2,041,814 | +0.34(+0.85%) |
Apr 28, 2005 | 38.83 | 40.94 | 38.79 | 39.76 | 3,128,591 | +1.88(+4.96%) |
Apr 27, 2005 | 37.42 | 38.05 | 36.90 | 37.88 | 1,647,588 | +0.44(+1.17%) |
Apr 26, 2005 | 37.73 | 37.73 | 37.33 | 37.44 | 638,155 | -0.13(-0.34%) |
Apr 25, 2005 | 37.13 | 37.79 | 37.13 | 37.57 | 934,497 | +0.69(+1.88%) |
Apr 22, 2005 | 36.61 | 37.07 | 36.47 | 36.88 | 1,034,364 | +0.27(+0.73%) |
Apr 21, 2005 | 36.02 | 36.70 | 36.00 | 36.61 | 1,028,839 | +0.99(+2.77%) |
Apr 20, 2005 | 36.16 | 36.18 | 35.48 | 35.62 | 526,531 | -0.44(-1.23%) |
Apr 19, 2005 | 35.42 | 36.16 | 35.37 | 36.07 | 953,054 | +0.62(+1.75%) |
Apr 18, 2005 | 35.30 | 35.81 | 34.36 | 35.45 | 1,454,796 | +0.86(+2.49%) |
Apr 15, 2005 | 35.64 | 35.93 | 34.13 | 34.58 | 1,627,756 | -1.20(-3.35%) |
Apr 14, 2005 | 36.53 | 36.57 | 35.57 | 35.78 | 821,173 | -0.78(-2.14%) |
Apr 13, 2005 | 37.13 | 37.40 | 36.50 | 36.57 | 487,151 | -0.45(-1.22%) |
Apr 12, 2005 | 37.08 | 37.13 | 36.58 | 37.02 | 641,130 | +0.19(+0.52%) |
Apr 11, 2005 | 37.20 | 37.20 | 36.74 | 36.83 | 841,855 | -0.31(-0.84%) |
Apr 08, 2005 | 37.15 | 37.41 | 36.74 | 37.14 | 1,057,454 | +0.08(+0.21%) |
Apr 07, 2005 | 36.50 | 37.21 | 36.50 | 37.06 | 841,005 | +0.66(+1.80%) |
Apr 06, 2005 | 38.32 | 38.33 | 36.38 | 36.41 | 2,013,058 | -1.92(-5.01%) |
Apr 05, 2005 | 38.44 | 38.47 | 37.63 | 38.33 | 664,928 | -0.11(-0.29%) |
Apr 04, 2005 | 38.70 | 38.70 | 38.26 | 38.44 | 665,636 | -0.26(-0.67%) |
Apr 01, 2005 | 38.19 | 38.77 | 37.91 | 38.70 | 1,154,346 | +0.66(+1.74%) |
Mar 31, 2005 | 37.34 | 38.12 | 37.20 | 38.04 | 908,858 | +0.96(+2.59%) |
Mar 30, 2005 | 36.51 | 37.20 | 36.47 | 37.08 | 946,538 | +0.66(+1.80%) |
Mar 29, 2005 | 36.44 | 36.85 | 36.34 | 36.42 | 795,250 | -0.01(-0.02%) |
Mar 28, 2005 | 36.13 | 36.63 | 36.13 | 36.43 | 794,967 | +0.19(+0.53%) |
Mar 24, 2005 | 36.43 | 36.43 | 36.05 | 36.24 | 481,060 | +0.08(+0.23%) |
Mar 23, 2005 | 36.21 | 36.39 | 35.90 | 36.15 | 756,012 | -0.25(-0.68%) |
Mar 22, 2005 | 36.29 | 36.79 | 35.84 | 36.40 | 916,790 | +0.20(+0.57%) |
Mar 21, 2005 | 36.29 | 36.33 | 35.82 | 36.19 | 1,100,517 | -0.09(-0.25%) |
Mar 18, 2005 | 37.30 | 37.30 | 35.83 | 36.29 | 1,613,733 | -1.02(-2.74%) |
Mar 17, 2005 | 37.62 | 37.73 | 36.71 | 37.31 | 992,292 | -0.49(-1.29%) |
Mar 16, 2005 | 38.47 | 38.51 | 37.60 | 37.80 | 628,239 | -0.72(-1.87%) |
Mar 15, 2005 | 39.29 | 39.29 | 38.49 | 38.52 | 398,475 | -0.52(-1.34%) |
Mar 14, 2005 | 39.29 | 39.29 | 38.66 | 39.04 | 529,931 | -0.08(-0.22%) |
Mar 11, 2005 | 38.83 | 39.34 | 38.82 | 39.12 | 1,166,953 | +0.32(+0.82%) |
Mar 10, 2005 | 38.28 | 38.93 | 38.04 | 38.81 | 932,797 | +0.82(+2.16%) |
Mar 09, 2005 | 38.02 | 38.14 | 37.77 | 37.99 | 355,695 | -0.04(-0.09%) |
Mar 08, 2005 | 37.87 | 38.12 | 37.53 | 38.02 | 1,004,333 | -0.20(-0.52%) |
Mar 07, 2005 | 38.45 | 38.47 | 38.16 | 38.22 | 782,360 | -0.10(-0.26%) |
Mar 04, 2005 | 38.09 | 38.42 | 38.01 | 38.32 | 833,639 | +0.27(+0.71%) |
Mar 03, 2005 | 38.12 | 38.33 | 37.75 | 38.05 | 438,705 | +0.01(+0.02%) |
Mar 02, 2005 | 38.28 | 38.28 | 37.86 | 38.04 | 1,380,994 | -0.23(-0.61%) |
Mar 01, 2005 | 38.45 | 38.75 | 38.17 | 38.28 | 1,080,260 | -0.35(-0.90%) |
Feb 28, 2005 | 37.95 | 38.82 | 37.56 | 38.62 | 1,548,571 | +0.85(+2.24%) |
Feb 25, 2005 | 36.55 | 37.86 | 36.49 | 37.77 | 893,134 | +1.07(+2.90%) |
Feb 24, 2005 | 36.14 | 36.84 | 35.87 | 36.71 | 1,234,806 | +0.57(+1.58%) |
Feb 23, 2005 | 35.97 | 36.28 | 35.53 | 36.14 | 1,176,161 | +0.25(+0.69%) |
Feb 22, 2005 | 36.85 | 36.89 | 35.72 | 35.89 | 1,260,304 | -1.16(-3.14%) |
Feb 18, 2005 | 37.34 | 37.46 | 36.98 | 37.05 | 1,167,945 | -0.61(-1.61%) |
Feb 17, 2005 | 37.92 | 37.99 | 37.43 | 37.66 | 1,673,794 | -0.25(-0.67%) |
Feb 16, 2005 | 36.00 | 38.05 | 34.87 | 37.92 | 4,074,987 | +1.92(+5.33%) |
Feb 15, 2005 | 37.45 | 37.45 | 35.47 | 36.00 | 5,933,075 | -1.72(-4.55%) |
Feb 14, 2005 | 38.11 | 38.26 | 37.66 | 37.71 | 1,296,284 | -0.61(-1.60%) |
Feb 11, 2005 | 39.18 | 39.18 | 37.92 | 38.33 | 2,024,815 | -0.87(-2.22%) |
Feb 10, 2005 | 39.34 | 39.45 | 38.90 | 39.19 | 549,479 | +0.05(+0.13%) |
Feb 09, 2005 | 39.53 | 39.97 | 38.91 | 39.14 | 1,041,588 | -0.40(-1.02%) |
Feb 08, 2005 | 40.24 | 40.24 | 37.63 | 39.55 | 3,572,396 | -0.94(-2.32%) |
Feb 07, 2005 | 39.90 | 40.66 | 39.75 | 40.49 | 704,875 | +0.57(+1.43%) |
Feb 04, 2005 | 39.91 | 40.06 | 39.67 | 39.91 | 848,513 | +0.11(+0.27%) |
Feb 03, 2005 | 40.24 | 40.42 | 39.57 | 39.81 | 663,653 | -0.54(-1.33%) |
Feb 02, 2005 | 40.63 | 40.66 | 40.23 | 40.34 | 647,504 | -0.06(-0.14%) |