Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 37.60 | 37.94 | 37.45 | 37.94 | 35,618 | +0.90(+2.42%) |
Oct 28, 2005 | 36.66 | 37.11 | 36.62 | 37.04 | 70,567 | +0.00(+0.00%) |
Oct 27, 2005 | 37.22 | 37.40 | 36.96 | 37.04 | 48,473 | -0.84(-2.23%) |
Oct 26, 2005 | 38.24 | 38.24 | 37.84 | 37.89 | 40,305 | -0.41(-1.07%) |
Oct 25, 2005 | 38.19 | 38.46 | 37.95 | 38.30 | 44,589 | +0.49(+1.30%) |
Oct 24, 2005 | 37.04 | 37.84 | 37.04 | 37.80 | 42,849 | +1.16(+3.16%) |
Oct 21, 2005 | 36.56 | 36.78 | 36.53 | 36.65 | 12,720 | +0.20(+0.55%) |
Oct 20, 2005 | 36.48 | 36.85 | 36.29 | 36.44 | 70,835 | +0.04(+0.10%) |
Oct 19, 2005 | 35.45 | 36.44 | 35.34 | 36.41 | 73,513 | +0.55(+1.52%) |
Oct 18, 2005 | 35.92 | 36.09 | 35.85 | 35.86 | 37,626 | -0.51(-1.40%) |
Oct 17, 2005 | 36.14 | 36.45 | 36.01 | 36.37 | 27,985 | -0.41(-1.12%) |
Oct 14, 2005 | 36.14 | 36.80 | 36.05 | 36.78 | 51,552 | +0.54(+1.48%) |
Oct 13, 2005 | 35.86 | 36.28 | 35.79 | 36.24 | 72,308 | -0.16(-0.45%) |
Oct 12, 2005 | 36.79 | 36.88 | 36.18 | 36.41 | 39,367 | -0.72(-1.93%) |
Oct 11, 2005 | 37.15 | 37.37 | 36.93 | 37.12 | 45,259 | +0.04(+0.10%) |
Oct 10, 2005 | 37.29 | 37.29 | 36.79 | 37.09 | 96,544 | -0.55(-1.47%) |
Oct 07, 2005 | 37.59 | 37.68 | 37.43 | 37.64 | 54,231 | -0.31(-0.81%) |
Oct 06, 2005 | 38.09 | 38.21 | 37.68 | 37.95 | 20,487 | -0.08(-0.22%) |
Oct 05, 2005 | 38.69 | 38.69 | 38.00 | 38.03 | 68,023 | -1.14(-2.92%) |
Oct 04, 2005 | 39.06 | 39.47 | 39.06 | 39.17 | 26,379 | +0.25(+0.65%) |
Oct 03, 2005 | 38.85 | 39.16 | 38.75 | 38.92 | 32,136 | -0.14(-0.36%) |
Sep 30, 2005 | 38.65 | 39.13 | 38.61 | 39.06 | 120,379 | +0.22(+0.58%) |
Sep 29, 2005 | 38.77 | 38.85 | 38.40 | 38.83 | 44,188 | -0.04(-0.12%) |
Sep 28, 2005 | 38.98 | 39.15 | 38.72 | 38.88 | 70,701 | +0.01(+0.02%) |
Sep 27, 2005 | 39.10 | 39.10 | 38.72 | 38.87 | 38,698 | -0.63(-1.61%) |
Sep 26, 2005 | 39.18 | 39.79 | 39.18 | 39.51 | 72,174 | +0.70(+1.81%) |
Sep 23, 2005 | 38.80 | 39.08 | 38.45 | 38.80 | 107,257 | -0.01(-0.02%) |
Sep 22, 2005 | 38.69 | 38.97 | 38.46 | 38.81 | 77,932 | +0.04(+0.10%) |
Sep 21, 2005 | 39.19 | 39.23 | 38.76 | 38.77 | 39,099 | -0.72(-1.82%) |
Sep 20, 2005 | 40.23 | 40.28 | 39.41 | 39.49 | 65,746 | -0.71(-1.76%) |
Sep 19, 2005 | 39.45 | 40.33 | 39.38 | 40.20 | 114,621 | +1.10(+2.81%) |
Sep 16, 2005 | 39.16 | 39.24 | 39.03 | 39.10 | 115,692 | -0.07(-0.17%) |
Sep 15, 2005 | 39.33 | 39.38 | 39.13 | 39.17 | 25,843 | -0.29(-0.74%) |
Sep 14, 2005 | 39.66 | 40.02 | 39.19 | 39.46 | 173,405 | +0.10(+0.25%) |
Sep 13, 2005 | 39.63 | 39.72 | 39.36 | 39.36 | 46,062 | -0.50(-1.26%) |
Sep 12, 2005 | 39.28 | 39.89 | 39.27 | 39.86 | 83,689 | +0.92(+2.36%) |
Sep 09, 2005 | 38.86 | 39.04 | 38.80 | 38.95 | 43,384 | +0.29(+0.75%) |
Sep 08, 2005 | 38.80 | 38.89 | 38.65 | 38.65 | 35,618 | -0.42(-1.07%) |
Sep 07, 2005 | 38.68 | 39.10 | 38.68 | 39.07 | 77,262 | +0.49(+1.28%) |
Sep 06, 2005 | 38.41 | 38.67 | 38.15 | 38.58 | 97,615 | +0.27(+0.70%) |
Sep 02, 2005 | 38.33 | 38.38 | 38.15 | 38.31 | 53,829 | -0.32(-0.83%) |
Sep 01, 2005 | 38.77 | 38.87 | 38.48 | 38.63 | 121,450 | -0.10(-0.27%) |
Aug 31, 2005 | 38.54 | 38.74 | 38.47 | 38.74 | 76,726 | +0.03(+0.08%) |
Aug 30, 2005 | 39.08 | 39.13 | 38.52 | 38.71 | 25,977 | -0.40(-1.03%) |
Aug 29, 2005 | 39.02 | 39.18 | 38.92 | 39.11 | 10,980 | +0.04(+0.11%) |
Aug 26, 2005 | 39.56 | 39.61 | 39.02 | 39.07 | 26,379 | -0.46(-1.17%) |
Aug 25, 2005 | 39.60 | 39.66 | 39.36 | 39.53 | 85,966 | +0.01(+0.02%) |
Aug 24, 2005 | 39.98 | 39.98 | 39.39 | 39.52 | 73,379 | -0.10(-0.25%) |
Aug 23, 2005 | 39.62 | 39.72 | 39.56 | 39.62 | 11,515 | +0.13(+0.34%) |
Aug 22, 2005 | 39.62 | 39.73 | 39.29 | 39.48 | 28,253 | +0.17(+0.44%) |
Aug 19, 2005 | 39.84 | 39.86 | 39.20 | 39.31 | 43,920 | +0.14(+0.36%) |
Aug 18, 2005 | 38.80 | 39.28 | 38.76 | 39.17 | 59,319 | +0.57(+1.47%) |
Aug 17, 2005 | 38.56 | 38.72 | 38.45 | 38.60 | 32,672 | +0.11(+0.29%) |
Aug 16, 2005 | 38.89 | 38.93 | 38.43 | 38.49 | 26,512 | -0.39(-1.00%) |
Aug 15, 2005 | 39.16 | 39.16 | 38.68 | 38.88 | 26,646 | -0.18(-0.46%) |
Aug 12, 2005 | 39.48 | 39.52 | 38.95 | 39.06 | 135,376 | -0.73(-1.84%) |
Aug 11, 2005 | 40.29 | 40.37 | 39.54 | 39.79 | 175,414 | -0.49(-1.21%) |
Aug 10, 2005 | 40.63 | 40.76 | 40.25 | 40.28 | 171,664 | -0.22(-0.55%) |
Aug 09, 2005 | 40.51 | 40.68 | 40.48 | 40.50 | 19,683 | +0.12(+0.30%) |
Aug 08, 2005 | 40.60 | 40.65 | 40.33 | 40.38 | 17,809 | +0.37(+0.91%) |
Aug 05, 2005 | 40.07 | 40.07 | 39.73 | 40.01 | 36,154 | +0.58(+1.48%) |
Aug 04, 2005 | 39.44 | 39.64 | 39.32 | 39.43 | 37,493 | -0.18(-0.45%) |
Aug 03, 2005 | 39.46 | 39.77 | 39.45 | 39.61 | 861,269 | +0.07(+0.17%) |
Aug 02, 2005 | 39.64 | 39.64 | 39.43 | 39.54 | 670,724 | -0.10(-0.24%) |
Aug 01, 2005 | 40.19 | 40.19 | 39.54 | 39.64 | 61,060 | -0.43(-1.06%) |
Jul 29, 2005 | 40.41 | 40.48 | 39.95 | 40.07 | 68,157 | -0.57(-1.40%) |
Jul 28, 2005 | 40.89 | 40.91 | 40.60 | 40.63 | 55,704 | -0.20(-0.49%) |
Jul 27, 2005 | 40.95 | 40.95 | 40.72 | 40.84 | 61,863 | -0.07(-0.16%) |
Jul 26, 2005 | 40.96 | 41.07 | 40.87 | 40.90 | 25,977 | -0.22(-0.54%) |
Jul 25, 2005 | 41.12 | 41.30 | 40.97 | 41.13 | 97,080 | +0.00(+0.00%) |
Jul 22, 2005 | 41.22 | 41.28 | 41.07 | 41.13 | 60,926 | -0.22(-0.54%) |
Jul 21, 2005 | 41.22 | 41.56 | 41.11 | 41.35 | 70,969 | +0.10(+0.25%) |
Jul 20, 2005 | 40.92 | 41.43 | 40.87 | 41.25 | 24,504 | -0.04(-0.11%) |
Jul 19, 2005 | 41.15 | 41.45 | 41.07 | 41.29 | 119,308 | -0.12(-0.29%) |
Jul 18, 2005 | 41.58 | 41.75 | 41.37 | 41.41 | 126,003 | -0.58(-1.39%) |
Jul 15, 2005 | 41.96 | 42.10 | 41.85 | 41.99 | 39,099 | -0.10(-0.25%) |
Jul 14, 2005 | 42.12 | 42.44 | 42.08 | 42.10 | 151,847 | +0.02(+0.04%) |
Jul 13, 2005 | 42.42 | 42.49 | 42.05 | 42.08 | 21,692 | -0.57(-1.33%) |
Jul 12, 2005 | 42.83 | 42.83 | 42.46 | 42.65 | 8,703 | +0.01(+0.02%) |
Jul 11, 2005 | 42.42 | 42.64 | 42.22 | 42.64 | 5,623 | +0.37(+0.88%) |
Jul 08, 2005 | 42.11 | 42.34 | 42.08 | 42.27 | 21,692 | +0.22(+0.53%) |
Jul 07, 2005 | 40.99 | 42.27 | 40.96 | 42.05 | 62,934 | -0.29(-0.69%) |
Jul 06, 2005 | 42.43 | 42.62 | 42.20 | 42.34 | 26,379 | -0.53(-1.24%) |
Jul 05, 2005 | 42.11 | 42.90 | 42.11 | 42.87 | 18,210 | +0.26(+0.61%) |
Jul 01, 2005 | 42.53 | 42.62 | 42.46 | 42.61 | 4,284 | +0.00(+0.00%) |
Jun 30, 2005 | 42.74 | 42.84 | 42.44 | 42.61 | 23,165 | -0.31(-0.73%) |
Jun 29, 2005 | 42.62 | 42.98 | 42.44 | 42.92 | 13,524 | +0.26(+0.61%) |
Jun 28, 2005 | 42.16 | 42.81 | 41.99 | 42.66 | 48,205 | -0.16(-0.38%) |
Jun 27, 2005 | 42.81 | 42.82 | 42.70 | 42.82 | 5,891 | -0.28(-0.66%) |
Jun 24, 2005 | 42.66 | 43.12 | 42.66 | 43.11 | 29,994 | +0.60(+1.42%) |
Jun 23, 2005 | 43.28 | 43.35 | 42.50 | 42.50 | 31,467 | -0.66(-1.54%) |
Jun 22, 2005 | 42.96 | 43.31 | 42.96 | 43.17 | 14,461 | +0.07(+0.17%) |
Jun 21, 2005 | 43.08 | 43.31 | 43.02 | 43.09 | 17,675 | -0.11(-0.26%) |
Jun 20, 2005 | 42.95 | 43.39 | 42.95 | 43.20 | 34,815 | -0.02(-0.05%) |
Jun 17, 2005 | 42.99 | 43.32 | 42.95 | 43.23 | 68,157 | +1.07(+2.53%) |
Jun 16, 2005 | 41.18 | 42.74 | 41.07 | 42.16 | 125,601 | +1.46(+3.58%) |
Jun 15, 2005 | 40.32 | 40.85 | 40.32 | 40.70 | 57,176 | +0.28(+0.68%) |
Jun 14, 2005 | 39.77 | 40.44 | 39.77 | 40.42 | 35,216 | +0.40(+1.01%) |
Jun 13, 2005 | 40.05 | 40.33 | 39.90 | 40.02 | 26,111 | -0.23(-0.58%) |
Jun 10, 2005 | 40.60 | 40.60 | 40.04 | 40.25 | 120,647 | -0.19(-0.48%) |
Jun 09, 2005 | 40.37 | 40.67 | 40.25 | 40.45 | 195,365 | -0.07(-0.17%) |
Jun 08, 2005 | 41.06 | 41.19 | 40.51 | 40.51 | 202,194 | -0.52(-1.26%) |
Jun 07, 2005 | 41.21 | 41.29 | 41.03 | 41.03 | 15,934 | -0.16(-0.38%) |
Jun 06, 2005 | 41.07 | 41.31 | 40.91 | 41.19 | 25,709 | -0.04(-0.09%) |
Jun 03, 2005 | 41.27 | 41.58 | 41.16 | 41.22 | 35,752 | -0.62(-1.48%) |
Jun 02, 2005 | 41.51 | 41.84 | 41.48 | 41.84 | 8,435 | +0.06(+0.14%) |
Jun 01, 2005 | 41.20 | 42.02 | 41.20 | 41.78 | 33,609 | +0.60(+1.45%) |
May 31, 2005 | 41.00 | 41.45 | 40.97 | 41.19 | 73,647 | -0.25(-0.59%) |
May 27, 2005 | 41.44 | 41.56 | 41.22 | 41.43 | 23,834 | -0.28(-0.68%) |
May 26, 2005 | 41.16 | 41.73 | 41.16 | 41.72 | 42,179 | +0.49(+1.20%) |
May 25, 2005 | 41.11 | 41.31 | 41.01 | 41.22 | 62,800 | -0.24(-0.58%) |
May 24, 2005 | 41.51 | 41.60 | 41.34 | 41.46 | 30,797 | -0.53(-1.26%) |
May 23, 2005 | 41.81 | 42.12 | 41.55 | 41.99 | 32,806 | +0.58(+1.41%) |
May 20, 2005 | 41.45 | 41.46 | 41.01 | 41.41 | 48,339 | -0.22(-0.54%) |
May 19, 2005 | 41.38 | 41.87 | 41.16 | 41.63 | 110,872 | -0.04(-0.09%) |
May 18, 2005 | 40.57 | 41.85 | 40.51 | 41.67 | 89,581 | +0.53(+1.29%) |
May 17, 2005 | 40.64 | 41.32 | 40.64 | 41.14 | 29,458 | +0.76(+1.89%) |
May 16, 2005 | 39.67 | 40.49 | 39.67 | 40.38 | 75,789 | +1.11(+2.81%) |
May 13, 2005 | 39.24 | 39.64 | 39.23 | 39.27 | 8,569 | +0.00(+0.00%) |
May 12, 2005 | 38.86 | 39.27 | 38.86 | 39.27 | 29,726 | +0.03(+0.08%) |
May 11, 2005 | 38.71 | 39.24 | 38.58 | 39.24 | 91,590 | +0.35(+0.90%) |
May 10, 2005 | 38.78 | 39.04 | 38.71 | 38.89 | 61,863 | -0.61(-1.55%) |
May 09, 2005 | 39.41 | 39.51 | 39.33 | 39.51 | 5,356 | -0.25(-0.62%) |
May 06, 2005 | 39.62 | 39.89 | 39.62 | 39.75 | 4,284 | -0.04(-0.11%) |
May 05, 2005 | 39.68 | 39.95 | 39.57 | 39.80 | 17,005 | +0.17(+0.43%) |
May 04, 2005 | 38.92 | 39.63 | 38.92 | 39.63 | 23,031 | +0.80(+2.06%) |
May 03, 2005 | 38.64 | 38.92 | 38.59 | 38.83 | 42,447 | +0.25(+0.66%) |
May 02, 2005 | 38.24 | 38.83 | 38.24 | 38.57 | 68,558 | -0.07(-0.19%) |
Apr 29, 2005 | 38.25 | 38.72 | 38.19 | 38.65 | 13,658 | +0.64(+1.69%) |
Apr 28, 2005 | 37.36 | 38.21 | 37.36 | 38.00 | 63,336 | +0.25(+0.67%) |
Apr 27, 2005 | 37.79 | 37.81 | 37.41 | 37.75 | 37,894 | -0.74(-1.92%) |
Apr 26, 2005 | 38.88 | 38.91 | 38.41 | 38.49 | 29,592 | -0.94(-2.39%) |
Apr 25, 2005 | 39.53 | 39.68 | 39.43 | 39.43 | 6,293 | -0.23(-0.58%) |
Apr 22, 2005 | 40.04 | 40.28 | 39.43 | 39.66 | 75,120 | -0.04(-0.11%) |
Apr 21, 2005 | 38.79 | 39.77 | 38.74 | 39.71 | 79,806 | +1.06(+2.74%) |
Apr 20, 2005 | 39.10 | 39.18 | 38.65 | 38.65 | 18,077 | -0.73(-1.86%) |
Apr 19, 2005 | 39.58 | 39.64 | 39.32 | 39.38 | 3,347 | +0.14(+0.36%) |
Apr 18, 2005 | 39.10 | 39.51 | 39.10 | 39.24 | 12,185 | -0.12(-0.30%) |
Apr 15, 2005 | 39.87 | 39.87 | 39.36 | 39.36 | 10,578 | -0.60(-1.50%) |
Apr 14, 2005 | 40.26 | 40.44 | 39.93 | 39.95 | 29,191 | -0.24(-0.59%) |
Apr 13, 2005 | 40.63 | 40.74 | 40.10 | 40.19 | 30,262 | -0.25(-0.61%) |
Apr 12, 2005 | 40.33 | 40.47 | 39.93 | 40.44 | 19,416 | +0.00(+0.00%) |
Apr 11, 2005 | 40.81 | 40.81 | 40.40 | 40.44 | 29,592 | -0.29(-0.71%) |
Apr 08, 2005 | 40.95 | 41.07 | 40.65 | 40.73 | 71,102 | +0.20(+0.50%) |
Apr 07, 2005 | 40.64 | 40.64 | 40.28 | 40.53 | 31,869 | -0.02(-0.06%) |
Apr 06, 2005 | 40.39 | 40.61 | 40.39 | 40.55 | 17,273 | +0.22(+0.56%) |
Apr 05, 2005 | 39.56 | 40.39 | 39.56 | 40.33 | 79,806 | +0.26(+0.65%) |
Apr 04, 2005 | 40.01 | 40.07 | 39.66 | 40.07 | 20,621 | -0.35(-0.87%) |
Apr 01, 2005 | 41.02 | 41.04 | 40.39 | 40.42 | 22,629 | -0.71(-1.73%) |
Mar 31, 2005 | 41.43 | 41.43 | 41.12 | 41.13 | 16,470 | -0.21(-0.51%) |
Mar 30, 2005 | 41.03 | 41.37 | 41.03 | 41.34 | 16,202 | +0.40(+0.97%) |
Mar 29, 2005 | 41.08 | 41.42 | 40.94 | 40.94 | 25,575 | +0.04(+0.11%) |
Mar 28, 2005 | 40.81 | 41.09 | 40.81 | 40.90 | 7,230 | +0.04(+0.11%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.61 | 40.85 | 59,721 | -0.58(-1.41%) |
Mar 23, 2005 | 41.48 | 41.63 | 41.34 | 41.43 | 47,000 | -0.58(-1.39%) |
Mar 22, 2005 | 41.63 | 42.49 | 41.50 | 42.02 | 95,071 | +0.42(+1.01%) |
Mar 21, 2005 | 43.48 | 43.48 | 41.35 | 41.60 | 120,647 | -2.15(-4.92%) |
Mar 18, 2005 | 44.06 | 44.22 | 43.65 | 43.75 | 39,635 | -0.27(-0.61%) |
Mar 17, 2005 | 43.81 | 44.12 | 43.70 | 44.02 | 30,262 | +0.08(+0.19%) |
Mar 16, 2005 | 43.91 | 44.14 | 43.91 | 43.93 | 30,663 | +0.21(+0.48%) |
Mar 15, 2005 | 43.60 | 43.96 | 43.60 | 43.73 | 17,943 | +0.46(+1.07%) |
Mar 14, 2005 | 43.46 | 43.55 | 42.91 | 43.26 | 10,846 | -0.14(-0.33%) |
Mar 11, 2005 | 43.69 | 43.87 | 43.35 | 43.40 | 23,299 | +0.35(+0.82%) |
Mar 10, 2005 | 43.32 | 43.32 | 42.85 | 43.05 | 34,815 | +0.37(+0.86%) |
Mar 09, 2005 | 43.15 | 43.15 | 42.69 | 42.69 | 20,085 | -0.56(-1.30%) |
Mar 08, 2005 | 43.46 | 43.70 | 43.25 | 43.25 | 5,222 | -0.07(-0.16%) |
Mar 07, 2005 | 43.29 | 43.39 | 43.29 | 43.31 | 2,811 | +0.31(+0.71%) |
Mar 04, 2005 | 43.05 | 43.32 | 42.90 | 43.01 | 30,530 | +0.49(+1.14%) |
Mar 03, 2005 | 42.64 | 42.68 | 42.38 | 42.52 | 21,826 | -0.45(-1.04%) |
Mar 02, 2005 | 42.91 | 43.28 | 42.77 | 42.97 | 32,940 | -0.27(-0.62%) |
Mar 01, 2005 | 43.23 | 43.24 | 43.05 | 43.24 | 11,381 | +0.00(+0.00%) |
Feb 28, 2005 | 43.24 | 43.24 | 42.81 | 43.24 | 14,461 | -0.37(-0.84%) |
Feb 25, 2005 | 43.28 | 43.61 | 43.20 | 43.61 | 16,336 | +0.52(+1.20%) |
Feb 24, 2005 | 42.95 | 43.09 | 42.55 | 43.09 | 36,020 | +0.07(+0.17%) |
Feb 23, 2005 | 43.41 | 43.41 | 42.73 | 43.02 | 10,176 | -0.47(-1.08%) |
Feb 22, 2005 | 43.61 | 43.79 | 43.40 | 43.49 | 42,581 | -1.04(-2.33%) |
Feb 18, 2005 | 44.52 | 44.66 | 44.29 | 44.52 | 16,871 | -0.32(-0.72%) |
Feb 17, 2005 | 44.91 | 45.06 | 44.62 | 44.85 | 13,256 | -0.06(-0.13%) |
Feb 16, 2005 | 44.41 | 44.97 | 44.41 | 44.91 | 40,438 | -0.05(-0.12%) |
Feb 15, 2005 | 44.66 | 44.96 | 44.66 | 44.96 | 29,324 | +0.45(+1.01%) |
Feb 14, 2005 | 44.57 | 44.76 | 44.36 | 44.51 | 17,407 | +0.15(+0.34%) |
Feb 11, 2005 | 43.73 | 44.36 | 43.60 | 44.36 | 27,852 | +0.64(+1.47%) |
Feb 10, 2005 | 44.25 | 44.36 | 43.61 | 43.72 | 36,555 | -0.49(-1.11%) |
Feb 09, 2005 | 44.49 | 44.52 | 44.04 | 44.21 | 18,210 | -0.40(-0.90%) |
Feb 08, 2005 | 44.74 | 44.84 | 44.38 | 44.61 | 51,017 | -0.10(-0.23%) |
Feb 07, 2005 | 44.69 | 44.97 | 44.42 | 44.72 | 16,202 | +0.02(+0.05%) |
Feb 04, 2005 | 44.52 | 44.74 | 44.51 | 44.70 | 9,641 | +0.07(+0.15%) |
Feb 03, 2005 | 44.79 | 44.79 | 44.41 | 44.63 | 24,102 | -0.25(-0.57%) |
Feb 02, 2005 | 45.06 | 45.10 | 44.76 | 44.88 | 16,737 | -0.07(-0.17%) |
Feb 01, 2005 | 45.23 | 45.25 | 44.47 | 44.96 | 96,678 | -0.34(-0.74%) |
Jan 31, 2005 | 45.07 | 45.29 | 45.07 | 45.29 | 7,096 | +0.63(+1.42%) |
Jan 28, 2005 | 44.87 | 44.87 | 44.40 | 44.66 | 7,230 | -0.15(-0.33%) |
Jan 27, 2005 | 44.55 | 44.84 | 44.47 | 44.81 | 10,176 | +0.24(+0.54%) |
Jan 26, 2005 | 44.40 | 44.58 | 44.21 | 44.57 | 17,005 | +0.66(+1.50%) |
Jan 25, 2005 | 44.04 | 44.16 | 43.82 | 43.91 | 10,980 | +0.07(+0.17%) |
Jan 24, 2005 | 44.88 | 44.88 | 43.76 | 43.84 | 29,191 | -1.20(-2.67%) |
Jan 21, 2005 | 45.21 | 45.36 | 44.89 | 45.04 | 26,914 | -0.46(-1.00%) |
Jan 20, 2005 | 45.35 | 45.63 | 45.19 | 45.50 | 20,621 | -0.25(-0.54%) |
Jan 19, 2005 | 45.67 | 46.04 | 45.56 | 45.74 | 35,752 | +0.42(+0.92%) |
Jan 18, 2005 | 44.54 | 45.33 | 44.54 | 45.32 | 22,361 | +0.23(+0.51%) |
Jan 14, 2005 | 44.78 | 45.09 | 44.70 | 45.09 | 6,427 | +0.81(+1.82%) |
Jan 13, 2005 | 44.02 | 44.48 | 43.95 | 44.29 | 8,569 | +0.07(+0.17%) |
Jan 12, 2005 | 43.99 | 44.29 | 43.80 | 44.21 | 21,424 | -0.11(-0.25%) |
Jan 11, 2005 | 44.64 | 44.64 | 44.32 | 44.32 | 10,712 | -0.51(-1.13%) |
Jan 10, 2005 | 44.91 | 45.14 | 44.83 | 44.83 | 8,435 | -0.16(-0.37%) |
Jan 07, 2005 | 45.33 | 45.33 | 44.62 | 44.99 | 24,236 | -0.21(-0.46%) |
Jan 06, 2005 | 44.82 | 45.29 | 44.80 | 45.20 | 6,025 | +0.44(+0.98%) |
Jan 05, 2005 | 44.58 | 45.01 | 44.58 | 44.76 | 52,088 | -0.67(-1.48%) |
Jan 04, 2005 | 45.61 | 45.73 | 45.37 | 45.44 | 18,478 | -0.08(-0.18%) |
Jan 03, 2005 | 45.92 | 45.97 | 45.52 | 45.52 | 5,490 | -0.22(-0.49%) |
Dec 31, 2004 | 45.90 | 45.91 | 45.68 | 45.74 | 4,954 | -0.23(-0.50%) |
Dec 30, 2004 | 46.20 | 46.24 | 45.97 | 45.97 | 5,088 | +0.04(+0.10%) |
Dec 29, 2004 | 46.05 | 46.18 | 45.93 | 45.93 | 8,302 | -0.40(-0.85%) |
Dec 28, 2004 | 46.23 | 46.41 | 46.10 | 46.32 | 19,282 | +0.20(+0.44%) |
Dec 27, 2004 | 46.15 | 46.35 | 46.12 | 46.12 | 20,219 | +0.13(+0.29%) |
Dec 23, 2004 | 46.03 | 46.43 | 45.92 | 45.99 | 37,225 | -0.01(-0.03%) |
Dec 22, 2004 | 45.52 | 46.06 | 45.52 | 46.00 | 19,683 | +0.56(+1.23%) |
Dec 21, 2004 | 45.33 | 45.61 | 45.33 | 45.44 | 5,088 | +0.11(+0.25%) |
Dec 20, 2004 | 44.93 | 45.52 | 44.93 | 45.33 | 32,940 | +0.48(+1.07%) |
Dec 17, 2004 | 44.81 | 45.14 | 44.55 | 44.85 | 42,581 | +0.55(+1.23%) |
Dec 16, 2004 | 44.29 | 44.44 | 44.13 | 44.31 | 40,037 | +0.63(+1.45%) |
Dec 15, 2004 | 43.69 | 43.81 | 43.61 | 43.67 | 6,561 | -0.10(-0.22%) |
Dec 14, 2004 | 43.72 | 43.77 | 43.62 | 43.77 | 1,606 | +0.23(+0.53%) |
Dec 13, 2004 | 43.06 | 43.70 | 43.06 | 43.54 | 46,598 | +0.57(+1.32%) |
Dec 10, 2004 | 42.66 | 43.04 | 42.64 | 42.97 | 47,669 | +0.13(+0.31%) |
Dec 09, 2004 | 42.25 | 42.87 | 42.25 | 42.84 | 36,421 | -0.34(-0.80%) |
Dec 08, 2004 | 43.13 | 43.30 | 42.95 | 43.18 | 9,507 | -0.36(-0.82%) |
Dec 07, 2004 | 43.76 | 43.87 | 43.54 | 43.54 | 60,658 | -0.11(-0.26%) |
Dec 06, 2004 | 43.59 | 43.65 | 43.39 | 43.65 | 204,471 | +0.49(+1.12%) |
Dec 03, 2004 | 43.58 | 43.58 | 43.10 | 43.17 | 68,692 | +0.38(+0.89%) |
Dec 02, 2004 | 42.75 | 43.11 | 42.75 | 42.78 | 12,988 | +0.29(+0.69%) |
Dec 01, 2004 | 42.22 | 42.57 | 42.19 | 42.49 | 20,889 | +0.60(+1.44%) |
Nov 30, 2004 | 42.02 | 42.02 | 41.82 | 41.89 | 14,059 | -0.20(-0.48%) |
Nov 29, 2004 | 41.79 | 42.11 | 41.79 | 42.09 | 14,863 | -0.01(-0.04%) |
Nov 26, 2004 | 41.93 | 42.12 | 41.90 | 42.10 | 5,891 | +0.22(+0.53%) |
Nov 24, 2004 | 41.42 | 41.93 | 41.42 | 41.88 | 8,569 | +0.63(+1.52%) |
Nov 23, 2004 | 40.36 | 41.25 | 40.36 | 41.25 | 11,247 | +0.90(+2.22%) |
Nov 22, 2004 | 40.24 | 40.36 | 40.04 | 40.36 | 20,219 | -0.27(-0.66%) |
Nov 19, 2004 | 40.85 | 40.85 | 40.48 | 40.63 | 15,131 | -0.36(-0.87%) |
Nov 18, 2004 | 41.18 | 41.19 | 40.82 | 40.98 | 17,139 | -0.04(-0.11%) |
Nov 17, 2004 | 41.57 | 41.57 | 40.97 | 41.03 | 16,202 | -0.26(-0.63%) |
Nov 16, 2004 | 41.93 | 41.93 | 41.12 | 41.29 | 57,712 | -0.60(-1.44%) |
Nov 15, 2004 | 42.44 | 42.44 | 41.90 | 41.90 | 74,852 | -0.67(-1.58%) |
Nov 12, 2004 | 42.68 | 42.68 | 42.26 | 42.57 | 129,083 | +0.55(+1.30%) |
Nov 11, 2004 | 41.85 | 42.02 | 41.85 | 42.02 | 44,589 | +0.44(+1.06%) |
Nov 10, 2004 | 41.52 | 41.65 | 41.26 | 41.58 | 136,314 | +0.40(+0.96%) |
Nov 09, 2004 | 40.92 | 41.24 | 40.88 | 41.19 | 68,424 | +0.64(+1.58%) |
Nov 08, 2004 | 41.00 | 41.00 | 40.54 | 40.54 | 16,871 | -0.63(-1.54%) |
Nov 05, 2004 | 41.42 | 41.42 | 41.15 | 41.18 | 9,373 | -0.01(-0.04%) |
Nov 04, 2004 | 40.79 | 41.30 | 40.66 | 41.19 | 12,720 | +0.34(+0.84%) |
Nov 03, 2004 | 40.87 | 40.94 | 40.60 | 40.85 | 4,820 | +0.30(+0.74%) |
Nov 02, 2004 | 40.39 | 40.78 | 40.37 | 40.55 | 26,245 | +0.65(+1.63%) |