Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 40.88 | 40.99 | 40.62 | 40.75 | 2,062,787 | +0.08(+0.20%) |
Oct 28, 2005 | 40.38 | 40.70 | 40.31 | 40.67 | 708,304 | +0.34(+0.85%) |
Oct 27, 2005 | 40.79 | 40.81 | 40.23 | 40.33 | 499,764 | +0.10(+0.26%) |
Oct 26, 2005 | 40.51 | 40.60 | 40.11 | 40.22 | 558,535 | -0.14(-0.36%) |
Oct 25, 2005 | 40.18 | 40.55 | 40.22 | 40.37 | 474,827 | +0.19(+0.46%) |
Oct 24, 2005 | 40.07 | 40.22 | 40.04 | 40.18 | 628,825 | +0.43(+1.07%) |
Oct 21, 2005 | 40.12 | 40.22 | 39.71 | 39.76 | 404,099 | +0.16(+0.40%) |
Oct 20, 2005 | 40.01 | 40.05 | 39.50 | 39.60 | 341,829 | -0.79(-1.95%) |
Oct 19, 2005 | 40.03 | 40.43 | 39.89 | 40.39 | 506,618 | +0.49(+1.22%) |
Oct 18, 2005 | 39.87 | 40.16 | 39.87 | 39.90 | 310,329 | -0.18(-0.44%) |
Oct 17, 2005 | 40.11 | 40.31 | 39.95 | 40.08 | 451,348 | -0.50(-1.23%) |
Oct 14, 2005 | 40.05 | 40.65 | 40.01 | 40.58 | 807,615 | +1.13(+2.87%) |
Oct 13, 2005 | 39.48 | 39.57 | 39.07 | 39.45 | 418,682 | -0.09(-0.23%) |
Oct 12, 2005 | 39.74 | 39.87 | 39.37 | 39.54 | 438,515 | -0.21(-0.52%) |
Oct 11, 2005 | 39.87 | 40.00 | 39.70 | 39.74 | 421,744 | -0.11(-0.28%) |
Oct 10, 2005 | 39.83 | 40.05 | 39.75 | 39.85 | 362,974 | -0.19(-0.48%) |
Oct 07, 2005 | 40.09 | 40.12 | 39.79 | 40.05 | 618,909 | -0.49(-1.20%) |
Oct 06, 2005 | 40.64 | 40.66 | 40.35 | 40.53 | 774,949 | -0.13(-0.32%) |
Oct 05, 2005 | 40.82 | 41.03 | 40.58 | 40.66 | 847,719 | +0.13(+0.32%) |
Oct 04, 2005 | 40.74 | 40.77 | 40.48 | 40.53 | 621,242 | +0.34(+0.84%) |
Oct 03, 2005 | 40.31 | 40.38 | 40.06 | 40.20 | 733,678 | +0.42(+1.05%) |
Sep 30, 2005 | 39.84 | 39.99 | 39.69 | 39.78 | 767,803 | -0.05(-0.12%) |
Sep 29, 2005 | 39.59 | 39.93 | 39.56 | 39.83 | 765,324 | +0.21(+0.52%) |
Sep 28, 2005 | 39.62 | 39.81 | 39.44 | 39.62 | 988,300 | -0.53(-1.33%) |
Sep 27, 2005 | 40.20 | 40.29 | 40.11 | 40.16 | 626,200 | -0.15(-0.37%) |
Sep 26, 2005 | 40.40 | 40.40 | 40.19 | 40.31 | 693,283 | +0.10(+0.26%) |
Sep 23, 2005 | 40.12 | 40.25 | 39.98 | 40.20 | 647,638 | -0.04(-0.10%) |
Sep 22, 2005 | 40.18 | 40.25 | 40.07 | 40.25 | 1,120,132 | -0.32(-0.78%) |
Sep 21, 2005 | 40.94 | 40.99 | 40.51 | 40.56 | 798,719 | -0.20(-0.49%) |
Sep 20, 2005 | 40.76 | 40.91 | 40.69 | 40.76 | 1,154,111 | +0.10(+0.24%) |
Sep 19, 2005 | 40.66 | 40.79 | 40.62 | 40.66 | 603,596 | -0.24(-0.59%) |
Sep 16, 2005 | 40.73 | 41.03 | 40.59 | 40.90 | 1,310,588 | +0.27(+0.66%) |
Sep 15, 2005 | 40.59 | 40.77 | 40.53 | 40.64 | 1,027,237 | -0.32(-0.77%) |
Sep 14, 2005 | 40.88 | 40.99 | 40.81 | 40.95 | 2,326,597 | -0.70(-1.68%) |
Sep 13, 2005 | 41.84 | 41.84 | 41.60 | 41.65 | 1,244,089 | -0.05(-0.13%) |
Sep 12, 2005 | 41.76 | 41.82 | 41.65 | 41.71 | 738,928 | -0.32(-0.75%) |
Sep 09, 2005 | 41.86 | 42.10 | 41.86 | 42.02 | 464,765 | +0.19(+0.46%) |
Sep 08, 2005 | 42.09 | 42.13 | 41.73 | 41.83 | 867,698 | -0.24(-0.57%) |
Sep 07, 2005 | 42.11 | 42.17 | 41.97 | 42.07 | 932,447 | -0.10(-0.23%) |
Sep 06, 2005 | 42.10 | 42.26 | 42.03 | 42.17 | 1,056,404 | +0.59(+1.42%) |
Sep 02, 2005 | 41.51 | 41.73 | 41.44 | 41.58 | 803,240 | +0.86(+2.12%) |
Sep 01, 2005 | 40.34 | 40.79 | 40.30 | 40.71 | 949,947 | +1.14(+2.88%) |
Aug 31, 2005 | 39.19 | 39.57 | 39.14 | 39.57 | 545,993 | +0.62(+1.60%) |
Aug 30, 2005 | 39.18 | 39.22 | 38.78 | 38.95 | 867,552 | -0.58(-1.46%) |
Aug 29, 2005 | 39.15 | 39.60 | 39.12 | 39.52 | 336,141 | +0.01(+0.03%) |
Aug 26, 2005 | 39.81 | 39.85 | 39.50 | 39.51 | 236,684 | -0.24(-0.60%) |
Aug 25, 2005 | 39.63 | 39.84 | 39.61 | 39.75 | 536,222 | +0.44(+1.12%) |
Aug 24, 2005 | 39.55 | 39.57 | 39.26 | 39.31 | 520,910 | -0.38(-0.95%) |
Aug 23, 2005 | 39.74 | 39.77 | 39.58 | 39.69 | 367,641 | +0.06(+0.16%) |
Aug 22, 2005 | 40.05 | 40.15 | 39.55 | 39.63 | 463,890 | +0.25(+0.63%) |
Aug 19, 2005 | 39.34 | 39.46 | 39.28 | 39.38 | 568,305 | +0.04(+0.10%) |
Aug 18, 2005 | 39.30 | 39.45 | 39.15 | 39.34 | 685,262 | +0.30(+0.77%) |
Aug 17, 2005 | 38.96 | 39.12 | 38.89 | 39.04 | 465,348 | -0.06(-0.16%) |
Aug 16, 2005 | 39.04 | 39.14 | 38.99 | 39.10 | 675,491 | +0.04(+0.11%) |
Aug 15, 2005 | 38.91 | 39.12 | 38.82 | 39.06 | 256,809 | +0.07(+0.18%) |
Aug 12, 2005 | 38.94 | 39.09 | 38.86 | 38.99 | 501,514 | -0.20(-0.51%) |
Aug 11, 2005 | 39.16 | 39.26 | 39.04 | 39.19 | 694,887 | +0.47(+1.20%) |
Aug 10, 2005 | 38.81 | 38.91 | 38.57 | 38.72 | 859,823 | +0.35(+0.91%) |
Aug 09, 2005 | 38.24 | 38.39 | 38.16 | 38.37 | 513,327 | -0.03(-0.07%) |
Aug 08, 2005 | 38.47 | 38.54 | 38.37 | 38.40 | 441,140 | +0.18(+0.47%) |
Aug 05, 2005 | 38.45 | 38.46 | 38.08 | 38.22 | 538,701 | -0.16(-0.41%) |
Aug 04, 2005 | 38.14 | 38.50 | 38.09 | 38.38 | 401,911 | +0.01(+0.02%) |
Aug 03, 2005 | 38.43 | 38.48 | 38.28 | 38.37 | 701,304 | -0.10(-0.27%) |
Aug 02, 2005 | 38.33 | 38.52 | 38.29 | 38.48 | 495,244 | +0.23(+0.59%) |
Aug 01, 2005 | 38.33 | 38.33 | 38.11 | 38.25 | 575,305 | +0.08(+0.20%) |
Jul 29, 2005 | 38.22 | 38.30 | 38.06 | 38.17 | 679,866 | +0.05(+0.13%) |
Jul 28, 2005 | 37.91 | 38.26 | 37.87 | 38.13 | 523,827 | +0.25(+0.67%) |
Jul 27, 2005 | 37.84 | 38.02 | 37.80 | 37.87 | 592,659 | +0.05(+0.13%) |
Jul 26, 2005 | 37.82 | 37.89 | 37.72 | 37.82 | 533,014 | -0.20(-0.52%) |
Jul 25, 2005 | 37.92 | 38.12 | 37.83 | 38.02 | 543,076 | -0.02(-0.05%) |
Jul 22, 2005 | 37.94 | 38.15 | 37.93 | 38.04 | 730,616 | -0.23(-0.61%) |
Jul 21, 2005 | 38.09 | 38.39 | 38.02 | 38.28 | 735,720 | +0.34(+0.90%) |
Jul 20, 2005 | 37.82 | 38.04 | 37.54 | 37.93 | 642,242 | +0.01(+0.02%) |
Jul 19, 2005 | 37.89 | 38.06 | 37.82 | 37.93 | 515,223 | -0.22(-0.58%) |
Jul 18, 2005 | 38.04 | 38.26 | 37.98 | 38.15 | 903,135 | +0.12(+0.32%) |
Jul 15, 2005 | 38.06 | 38.26 | 37.89 | 38.02 | 1,190,131 | -0.45(-1.18%) |
Jul 14, 2005 | 38.54 | 38.57 | 38.38 | 38.48 | 517,264 | +0.09(+0.23%) |
Jul 13, 2005 | 38.47 | 38.57 | 38.27 | 38.39 | 606,659 | -0.50(-1.29%) |
Jul 12, 2005 | 38.74 | 38.98 | 38.66 | 38.89 | 831,385 | +0.45(+1.16%) |
Jul 11, 2005 | 37.96 | 38.44 | 37.94 | 38.44 | 2,312,889 | -0.24(-0.62%) |
Jul 08, 2005 | 38.43 | 38.80 | 38.24 | 38.68 | 1,797,228 | -0.62(-1.59%) |
Jul 07, 2005 | 38.57 | 39.63 | 38.50 | 39.31 | 2,305,451 | -1.45(-3.55%) |
Jul 06, 2005 | 40.05 | 40.89 | 40.03 | 40.75 | 2,340,305 | +0.69(+1.73%) |
Jul 05, 2005 | 39.70 | 40.07 | 39.60 | 40.06 | 749,282 | -0.29(-0.73%) |
Jul 01, 2005 | 40.39 | 40.51 | 40.15 | 40.35 | 529,514 | -0.31(-0.76%) |
Jun 30, 2005 | 40.77 | 40.92 | 40.66 | 40.66 | 474,827 | -0.26(-0.64%) |
Jun 29, 2005 | 40.54 | 41.01 | 40.46 | 40.92 | 997,488 | +0.02(+0.05%) |
Jun 28, 2005 | 40.47 | 40.96 | 40.47 | 40.90 | 663,096 | +0.17(+0.42%) |
Jun 27, 2005 | 40.72 | 40.79 | 40.57 | 40.73 | 291,954 | -0.14(-0.35%) |
Jun 24, 2005 | 40.82 | 41.14 | 40.77 | 40.88 | 411,974 | -0.27(-0.67%) |
Jun 23, 2005 | 41.25 | 41.42 | 41.10 | 41.15 | 641,804 | +0.08(+0.18%) |
Jun 22, 2005 | 41.14 | 41.23 | 40.95 | 41.07 | 308,871 | +0.21(+0.50%) |
Jun 21, 2005 | 40.73 | 40.92 | 40.66 | 40.87 | 279,705 | +0.09(+0.22%) |
Jun 20, 2005 | 40.80 | 40.92 | 40.70 | 40.78 | 264,976 | -0.08(-0.18%) |
Jun 17, 2005 | 41.04 | 41.07 | 40.63 | 40.86 | 300,704 | +0.27(+0.68%) |
Jun 16, 2005 | 40.57 | 40.60 | 40.28 | 40.58 | 394,328 | +0.01(+0.03%) |
Jun 15, 2005 | 40.62 | 40.66 | 40.42 | 40.57 | 413,870 | -0.35(-0.85%) |
Jun 14, 2005 | 40.46 | 40.98 | 40.44 | 40.92 | 653,179 | +0.49(+1.22%) |
Jun 13, 2005 | 40.24 | 40.62 | 40.16 | 40.42 | 286,996 | -0.27(-0.66%) |
Jun 10, 2005 | 40.95 | 40.97 | 40.51 | 40.69 | 243,830 | -0.01(-0.03%) |
Jun 09, 2005 | 40.62 | 40.81 | 40.44 | 40.70 | 355,099 | +0.05(+0.12%) |
Jun 08, 2005 | 41.09 | 41.09 | 40.59 | 40.66 | 303,183 | -0.28(-0.69%) |
Jun 07, 2005 | 40.70 | 41.28 | 40.57 | 40.94 | 1,086,591 | +1.12(+2.82%) |
Jun 06, 2005 | 39.61 | 39.91 | 39.44 | 39.81 | 258,705 | +0.34(+0.87%) |
Jun 03, 2005 | 39.27 | 39.52 | 39.17 | 39.47 | 440,119 | -0.14(-0.36%) |
Jun 02, 2005 | 39.67 | 39.74 | 39.42 | 39.61 | 500,202 | -0.12(-0.31%) |
Jun 01, 2005 | 39.49 | 39.90 | 39.46 | 39.74 | 478,765 | -0.12(-0.29%) |
May 31, 2005 | 39.99 | 40.08 | 39.72 | 39.85 | 797,553 | -0.48(-1.19%) |
May 27, 2005 | 40.24 | 40.38 | 39.98 | 40.33 | 545,556 | +0.20(+0.50%) |
May 26, 2005 | 40.09 | 40.16 | 39.88 | 40.14 | 494,514 | -0.27(-0.68%) |
May 25, 2005 | 40.38 | 40.54 | 40.25 | 40.41 | 349,995 | -0.29(-0.71%) |
May 24, 2005 | 40.73 | 40.81 | 40.57 | 40.70 | 292,975 | +0.10(+0.24%) |
May 23, 2005 | 40.36 | 40.70 | 40.35 | 40.60 | 302,017 | -0.20(-0.49%) |
May 20, 2005 | 40.52 | 40.88 | 40.46 | 40.80 | 331,475 | -0.12(-0.28%) |
May 19, 2005 | 40.59 | 41.01 | 40.59 | 40.92 | 561,597 | -0.12(-0.30%) |
May 18, 2005 | 40.91 | 41.20 | 40.81 | 41.04 | 415,765 | +0.06(+0.15%) |
May 17, 2005 | 40.75 | 41.06 | 40.66 | 40.98 | 333,516 | +0.01(+0.02%) |
May 16, 2005 | 40.57 | 41.04 | 40.57 | 40.97 | 355,537 | -0.12(-0.28%) |
May 13, 2005 | 41.20 | 41.31 | 40.90 | 41.09 | 429,619 | +0.17(+0.42%) |
May 12, 2005 | 41.18 | 41.21 | 40.81 | 40.92 | 387,912 | -0.27(-0.65%) |
May 11, 2005 | 41.15 | 41.23 | 40.94 | 41.18 | 374,495 | +0.38(+0.94%) |
May 10, 2005 | 40.93 | 41.00 | 40.64 | 40.80 | 328,704 | -0.13(-0.32%) |
May 09, 2005 | 40.88 | 41.07 | 40.81 | 40.93 | 552,555 | -0.43(-1.03%) |
May 06, 2005 | 41.34 | 41.52 | 41.28 | 41.36 | 850,927 | -0.45(-1.07%) |
May 05, 2005 | 41.76 | 41.99 | 41.66 | 41.80 | 999,821 | +0.25(+0.61%) |
May 04, 2005 | 41.07 | 41.73 | 41.04 | 41.55 | 355,683 | +0.73(+1.80%) |
May 03, 2005 | 40.77 | 40.99 | 40.66 | 40.81 | 527,035 | -0.17(-0.42%) |
May 02, 2005 | 41.11 | 41.17 | 40.86 | 40.99 | 614,680 | +0.01(+0.03%) |
Apr 29, 2005 | 40.83 | 40.97 | 40.50 | 40.97 | 566,555 | +0.16(+0.39%) |
Apr 28, 2005 | 40.87 | 41.20 | 40.76 | 40.81 | 507,348 | -0.19(-0.45%) |
Apr 27, 2005 | 40.90 | 41.07 | 40.77 | 41.00 | 399,286 | +0.31(+0.76%) |
Apr 26, 2005 | 40.61 | 40.87 | 40.51 | 40.69 | 387,037 | -0.56(-1.35%) |
Apr 25, 2005 | 40.78 | 41.42 | 40.73 | 41.25 | 418,390 | +0.68(+1.67%) |
Apr 22, 2005 | 40.70 | 40.73 | 40.38 | 40.57 | 375,516 | -0.23(-0.55%) |
Apr 21, 2005 | 40.57 | 40.89 | 40.56 | 40.79 | 432,536 | +0.01(+0.02%) |
Apr 20, 2005 | 40.77 | 41.07 | 40.70 | 40.79 | 580,409 | -0.21(-0.50%) |
Apr 19, 2005 | 40.81 | 41.05 | 40.68 | 40.99 | 598,201 | +0.53(+1.30%) |
Apr 18, 2005 | 40.51 | 40.66 | 40.40 | 40.46 | 635,242 | -0.44(-1.07%) |
Apr 15, 2005 | 41.18 | 41.29 | 40.81 | 40.90 | 660,179 | +0.03(+0.08%) |
Apr 14, 2005 | 41.03 | 41.05 | 40.81 | 40.87 | 630,138 | -0.24(-0.58%) |
Apr 13, 2005 | 41.21 | 41.25 | 40.97 | 41.11 | 716,908 | -0.38(-0.91%) |
Apr 12, 2005 | 41.28 | 41.61 | 41.14 | 41.49 | 324,329 | +0.19(+0.45%) |
Apr 11, 2005 | 41.35 | 41.49 | 41.21 | 41.30 | 780,782 | +0.49(+1.19%) |
Apr 08, 2005 | 40.63 | 40.94 | 40.57 | 40.81 | 426,557 | -0.06(-0.15%) |
Apr 07, 2005 | 40.79 | 41.01 | 40.77 | 40.88 | 361,370 | +0.22(+0.54%) |
Apr 06, 2005 | 40.55 | 40.74 | 40.51 | 40.66 | 487,223 | +0.35(+0.87%) |
Apr 05, 2005 | 40.29 | 40.47 | 40.20 | 40.31 | 862,593 | +0.99(+2.53%) |
Apr 04, 2005 | 39.07 | 39.33 | 39.02 | 39.31 | 352,037 | -0.03(-0.07%) |
Apr 01, 2005 | 39.71 | 39.77 | 39.22 | 39.34 | 342,558 | +0.32(+0.83%) |
Mar 31, 2005 | 39.09 | 39.15 | 38.83 | 39.02 | 686,721 | -0.23(-0.58%) |
Mar 30, 2005 | 39.02 | 39.36 | 39.00 | 39.24 | 469,286 | +0.19(+0.49%) |
Mar 29, 2005 | 39.11 | 39.43 | 39.02 | 39.05 | 516,681 | -0.12(-0.31%) |
Mar 28, 2005 | 39.22 | 39.46 | 39.16 | 39.18 | 463,306 | -0.08(-0.21%) |
Mar 24, 2005 | 39.12 | 39.55 | 39.11 | 39.26 | 709,033 | +0.13(+0.33%) |
Mar 23, 2005 | 39.12 | 39.33 | 39.02 | 39.13 | 404,682 | -0.05(-0.14%) |
Mar 22, 2005 | 39.43 | 39.86 | 39.17 | 39.18 | 611,326 | -0.13(-0.33%) |
Mar 21, 2005 | 39.13 | 39.43 | 38.98 | 39.31 | 825,990 | -0.36(-0.92%) |
Mar 18, 2005 | 39.63 | 39.77 | 39.53 | 39.68 | 365,745 | -0.17(-0.43%) |
Mar 17, 2005 | 39.79 | 39.94 | 39.69 | 39.85 | 271,830 | -0.13(-0.33%) |
Mar 16, 2005 | 40.07 | 40.18 | 39.97 | 39.98 | 292,829 | +0.14(+0.34%) |
Mar 15, 2005 | 39.98 | 40.05 | 39.77 | 39.84 | 559,118 | -0.17(-0.43%) |
Mar 14, 2005 | 39.89 | 40.14 | 39.89 | 40.01 | 282,475 | -0.12(-0.31%) |
Mar 11, 2005 | 40.03 | 40.43 | 40.01 | 40.14 | 718,512 | +0.44(+1.11%) |
Mar 10, 2005 | 39.77 | 39.86 | 39.57 | 39.70 | 529,222 | +0.43(+1.08%) |
Mar 09, 2005 | 39.24 | 39.46 | 39.22 | 39.27 | 482,556 | +0.02(+0.05%) |
Mar 08, 2005 | 39.09 | 39.33 | 39.03 | 39.25 | 516,243 | +0.27(+0.69%) |
Mar 07, 2005 | 38.78 | 39.10 | 38.76 | 38.98 | 628,534 | -0.25(-0.65%) |
Mar 04, 2005 | 38.95 | 39.35 | 38.94 | 39.24 | 427,578 | +0.43(+1.10%) |
Mar 03, 2005 | 38.70 | 38.88 | 38.43 | 38.81 | 850,198 | -0.09(-0.23%) |
Mar 02, 2005 | 38.61 | 38.92 | 38.52 | 38.90 | 521,931 | -0.57(-1.44%) |
Mar 01, 2005 | 39.39 | 39.50 | 39.13 | 39.47 | 779,324 | +0.20(+0.51%) |
Feb 28, 2005 | 39.67 | 39.71 | 39.25 | 39.27 | 528,347 | -0.75(-1.87%) |
Feb 25, 2005 | 39.78 | 40.05 | 39.72 | 40.02 | 325,787 | +0.38(+0.95%) |
Feb 24, 2005 | 39.63 | 39.67 | 39.41 | 39.64 | 420,869 | -0.09(-0.22%) |
Feb 23, 2005 | 40.08 | 40.14 | 39.59 | 39.73 | 1,025,779 | -0.01(-0.02%) |
Feb 22, 2005 | 39.94 | 40.13 | 39.72 | 39.74 | 747,241 | +0.45(+1.13%) |
Feb 18, 2005 | 39.00 | 39.43 | 39.00 | 39.29 | 458,494 | +0.64(+1.65%) |
Feb 17, 2005 | 38.59 | 38.80 | 38.38 | 38.65 | 440,265 | -0.14(-0.37%) |
Feb 16, 2005 | 38.61 | 38.91 | 38.58 | 38.80 | 335,266 | -0.44(-1.12%) |
Feb 15, 2005 | 38.99 | 39.29 | 38.88 | 39.24 | 320,975 | +0.40(+1.04%) |
Feb 14, 2005 | 38.76 | 38.91 | 38.62 | 38.83 | 347,516 | +0.58(+1.52%) |
Feb 11, 2005 | 38.19 | 38.28 | 38.03 | 38.25 | 409,349 | +0.07(+0.18%) |
Feb 10, 2005 | 37.97 | 38.29 | 37.93 | 38.18 | 367,349 | +0.23(+0.60%) |
Feb 09, 2005 | 37.92 | 38.09 | 37.74 | 37.95 | 499,327 | -0.36(-0.95%) |
Feb 08, 2005 | 38.30 | 38.38 | 38.11 | 38.32 | 494,514 | -0.24(-0.62%) |
Feb 07, 2005 | 38.39 | 38.70 | 38.30 | 38.56 | 468,411 | +0.23(+0.61%) |
Feb 04, 2005 | 38.26 | 38.70 | 38.26 | 38.33 | 891,031 | -0.12(-0.32%) |
Feb 03, 2005 | 38.13 | 38.46 | 38.07 | 38.45 | 672,721 | +0.01(+0.02%) |
Feb 02, 2005 | 38.34 | 38.53 | 38.26 | 38.44 | 397,536 | +0.30(+0.79%) |
Feb 01, 2005 | 37.68 | 38.16 | 37.62 | 38.14 | 489,702 | +0.49(+1.29%) |
Jan 31, 2005 | 37.74 | 37.82 | 37.54 | 37.65 | 469,140 | -0.16(-0.42%) |
Jan 28, 2005 | 37.83 | 37.88 | 37.52 | 37.81 | 598,492 | -0.14(-0.38%) |
Jan 27, 2005 | 37.63 | 38.00 | 37.48 | 37.95 | 372,162 | +0.05(+0.14%) |
Jan 26, 2005 | 37.82 | 38.00 | 37.76 | 37.90 | 307,267 | +0.38(+1.02%) |
Jan 25, 2005 | 37.63 | 37.71 | 37.42 | 37.52 | 362,829 | +0.12(+0.33%) |
Jan 24, 2005 | 37.42 | 37.56 | 37.34 | 37.39 | 374,058 | -0.17(-0.46%) |
Jan 21, 2005 | 37.54 | 37.67 | 37.44 | 37.56 | 596,305 | -0.43(-1.12%) |
Jan 20, 2005 | 37.92 | 38.19 | 37.89 | 37.99 | 316,308 | -0.15(-0.40%) |
Jan 19, 2005 | 38.32 | 38.40 | 38.13 | 38.14 | 519,306 | -0.26(-0.68%) |
Jan 18, 2005 | 38.06 | 38.50 | 37.85 | 38.40 | 439,973 | +0.14(+0.38%) |
Jan 14, 2005 | 38.06 | 38.40 | 38.03 | 38.26 | 296,183 | +0.37(+0.98%) |
Jan 13, 2005 | 37.98 | 38.06 | 37.84 | 37.89 | 487,223 | -0.36(-0.93%) |
Jan 12, 2005 | 38.06 | 38.32 | 38.00 | 38.24 | 537,243 | +0.10(+0.27%) |
Jan 11, 2005 | 38.22 | 38.33 | 38.06 | 38.14 | 611,763 | -0.31(-0.80%) |
Jan 10, 2005 | 38.36 | 38.60 | 38.20 | 38.45 | 896,135 | -0.36(-0.94%) |
Jan 07, 2005 | 39.42 | 39.45 | 38.67 | 38.81 | 435,453 | +0.37(+0.96%) |
Jan 06, 2005 | 38.55 | 38.67 | 38.30 | 38.44 | 291,371 | -0.23(-0.60%) |
Jan 05, 2005 | 39.07 | 39.09 | 38.54 | 38.67 | 492,181 | -0.14(-0.35%) |
Jan 04, 2005 | 39.40 | 39.45 | 38.74 | 38.81 | 607,680 | -0.50(-1.27%) |
Jan 03, 2005 | 39.53 | 39.67 | 39.29 | 39.31 | 573,847 | -0.38(-0.95%) |
Dec 31, 2004 | 39.67 | 39.74 | 39.52 | 39.69 | 236,393 | +0.19(+0.49%) |
Dec 30, 2004 | 39.50 | 39.61 | 39.32 | 39.50 | 200,226 | +0.26(+0.66%) |
Dec 29, 2004 | 38.96 | 39.37 | 38.96 | 39.24 | 258,267 | -0.30(-0.76%) |
Dec 28, 2004 | 39.36 | 39.61 | 39.26 | 39.54 | 230,559 | +0.24(+0.61%) |
Dec 27, 2004 | 39.15 | 39.42 | 39.02 | 39.30 | 215,830 | +0.28(+0.72%) |
Dec 23, 2004 | 38.74 | 39.07 | 38.74 | 39.02 | 379,453 | +0.21(+0.53%) |
Dec 22, 2004 | 38.54 | 38.97 | 38.48 | 38.81 | 452,515 | -0.03(-0.09%) |
Dec 21, 2004 | 38.67 | 38.98 | 38.64 | 38.85 | 980,425 | -0.62(-1.58%) |
Dec 20, 2004 | 39.61 | 39.72 | 39.36 | 39.47 | 364,433 | +0.25(+0.63%) |
Dec 17, 2004 | 39.22 | 39.31 | 38.89 | 39.22 | 636,992 | -0.27(-0.69%) |
Dec 16, 2004 | 39.49 | 39.55 | 39.31 | 39.50 | 519,597 | -0.05(-0.14%) |
Dec 15, 2004 | 39.75 | 39.81 | 39.33 | 39.55 | 354,370 | -0.03(-0.09%) |
Dec 14, 2004 | 39.41 | 39.73 | 39.40 | 39.59 | 398,120 | +0.17(+0.44%) |
Dec 13, 2004 | 39.15 | 39.57 | 39.13 | 39.42 | 352,474 | +0.63(+1.63%) |
Dec 10, 2004 | 38.54 | 38.80 | 38.43 | 38.78 | 542,347 | -0.49(-1.26%) |
Dec 09, 2004 | 38.72 | 39.33 | 38.63 | 39.28 | 395,495 | +0.18(+0.46%) |
Dec 08, 2004 | 38.98 | 39.22 | 38.89 | 39.10 | 277,955 | -0.12(-0.30%) |
Dec 07, 2004 | 39.37 | 39.44 | 39.09 | 39.22 | 433,119 | -0.05(-0.14%) |
Dec 06, 2004 | 38.91 | 39.39 | 38.85 | 39.27 | 273,288 | -0.16(-0.40%) |
Dec 03, 2004 | 39.52 | 39.72 | 39.17 | 39.43 | 375,224 | +0.38(+0.97%) |
Dec 02, 2004 | 39.36 | 39.41 | 38.95 | 39.05 | 462,286 | -0.17(-0.44%) |
Dec 01, 2004 | 38.88 | 39.22 | 38.86 | 39.22 | 320,246 | +0.59(+1.53%) |
Nov 30, 2004 | 38.67 | 38.80 | 38.48 | 38.63 | 271,392 | -0.39(-1.00%) |
Nov 29, 2004 | 38.85 | 39.11 | 38.79 | 39.02 | 217,872 | +0.06(+0.16%) |
Nov 26, 2004 | 38.92 | 39.09 | 38.84 | 38.96 | 164,060 | +0.67(+1.74%) |
Nov 24, 2004 | 38.11 | 38.33 | 38.06 | 38.30 | 229,538 | +0.13(+0.34%) |
Nov 23, 2004 | 37.82 | 38.26 | 37.82 | 38.17 | 253,601 | +0.15(+0.40%) |
Nov 22, 2004 | 37.60 | 38.09 | 37.56 | 38.02 | 212,622 | +0.23(+0.62%) |
Nov 19, 2004 | 37.99 | 38.00 | 37.58 | 37.78 | 254,038 | -0.28(-0.74%) |
Nov 18, 2004 | 38.14 | 38.26 | 38.02 | 38.06 | 250,976 | -0.33(-0.86%) |
Nov 17, 2004 | 38.24 | 38.64 | 38.18 | 38.39 | 388,495 | +0.06(+0.16%) |
Nov 16, 2004 | 38.19 | 38.46 | 38.16 | 38.33 | 191,185 | +0.05(+0.13%) |
Nov 15, 2004 | 38.13 | 38.35 | 38.11 | 38.28 | 245,580 | -0.14(-0.36%) |
Nov 12, 2004 | 37.95 | 38.42 | 37.86 | 38.42 | 278,538 | +0.19(+0.48%) |
Nov 11, 2004 | 38.02 | 38.30 | 37.98 | 38.24 | 327,100 | +0.01(+0.02%) |
Nov 10, 2004 | 38.24 | 38.38 | 38.07 | 38.23 | 302,892 | +0.01(+0.04%) |
Nov 09, 2004 | 38.23 | 38.27 | 38.04 | 38.22 | 251,413 | +0.01(+0.02%) |
Nov 08, 2004 | 37.97 | 38.39 | 37.93 | 38.21 | 244,413 | +0.03(+0.09%) |
Nov 05, 2004 | 37.78 | 38.17 | 37.73 | 38.17 | 475,411 | +0.37(+0.98%) |
Nov 04, 2004 | 37.47 | 37.82 | 37.39 | 37.80 | 358,308 | +0.18(+0.47%) |
Nov 03, 2004 | 37.69 | 37.69 | 37.48 | 37.63 | 351,599 | +0.38(+1.01%) |
Nov 02, 2004 | 37.26 | 37.51 | 37.21 | 37.25 | 310,475 | +0.14(+0.39%) |