Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.04 | 41.39 | 40.83 | 41.27 | 591,635 | +0.33(+0.80%) |
Oct 28, 2005 | 40.49 | 40.96 | 40.37 | 40.94 | 806,738 | +0.33(+0.81%) |
Oct 27, 2005 | 40.74 | 41.09 | 40.51 | 40.61 | 966,384 | -0.11(-0.27%) |
Oct 26, 2005 | 40.33 | 40.90 | 39.97 | 40.72 | 1,084,299 | +0.39(+0.98%) |
Oct 25, 2005 | 39.34 | 40.65 | 39.33 | 40.33 | 2,154,735 | +2.19(+5.73%) |
Oct 24, 2005 | 37.62 | 38.22 | 37.41 | 38.14 | 639,955 | +0.50(+1.32%) |
Oct 21, 2005 | 38.17 | 38.49 | 37.64 | 37.65 | 803,718 | -0.29(-0.77%) |
Oct 20, 2005 | 38.10 | 38.46 | 37.88 | 37.94 | 389,024 | -0.32(-0.84%) |
Oct 19, 2005 | 37.70 | 38.30 | 37.58 | 38.26 | 490,742 | +0.28(+0.73%) |
Oct 18, 2005 | 37.97 | 38.18 | 37.74 | 37.98 | 512,156 | +0.02(+0.06%) |
Oct 17, 2005 | 37.63 | 38.03 | 37.63 | 37.96 | 539,198 | +0.31(+0.81%) |
Oct 14, 2005 | 37.23 | 37.66 | 36.82 | 37.66 | 450,933 | +0.54(+1.45%) |
Oct 13, 2005 | 36.83 | 37.20 | 36.83 | 37.12 | 445,442 | +0.11(+0.30%) |
Oct 12, 2005 | 36.98 | 37.34 | 36.86 | 37.01 | 382,984 | +0.04(+0.10%) |
Oct 11, 2005 | 37.09 | 37.44 | 36.88 | 36.97 | 415,655 | -0.14(-0.37%) |
Oct 10, 2005 | 37.18 | 37.30 | 36.94 | 37.11 | 500,900 | -0.09(-0.25%) |
Oct 07, 2005 | 37.08 | 37.34 | 36.99 | 37.20 | 430,754 | +0.12(+0.33%) |
Oct 06, 2005 | 36.72 | 37.08 | 36.68 | 37.08 | 1,221,295 | +0.44(+1.19%) |
Oct 05, 2005 | 37.39 | 37.39 | 36.64 | 36.64 | 533,021 | -0.97(-2.58%) |
Oct 04, 2005 | 37.87 | 38.06 | 37.59 | 37.61 | 716,002 | -0.15(-0.41%) |
Oct 03, 2005 | 38.28 | 38.28 | 37.63 | 37.76 | 588,615 | -0.40(-1.05%) |
Sep 30, 2005 | 37.99 | 38.25 | 37.95 | 38.17 | 431,303 | +0.21(+0.56%) |
Sep 29, 2005 | 37.77 | 38.14 | 37.44 | 37.95 | 545,238 | +0.00(+0.00%) |
Sep 28, 2005 | 37.87 | 38.52 | 37.79 | 37.95 | 364,041 | +0.08(+0.21%) |
Sep 27, 2005 | 37.99 | 38.09 | 37.66 | 37.87 | 414,968 | +0.01(+0.02%) |
Sep 26, 2005 | 38.54 | 38.64 | 37.68 | 37.87 | 792,050 | -0.72(-1.87%) |
Sep 23, 2005 | 38.59 | 38.61 | 38.18 | 38.59 | 831,447 | +0.12(+0.32%) |
Sep 22, 2005 | 38.39 | 38.68 | 38.32 | 38.46 | 1,154,994 | +0.07(+0.19%) |
Sep 21, 2005 | 38.46 | 38.56 | 38.30 | 38.39 | 1,152,385 | -0.16(-0.42%) |
Sep 20, 2005 | 39.41 | 39.41 | 38.46 | 38.55 | 1,210,588 | -0.86(-2.18%) |
Sep 19, 2005 | 39.71 | 39.85 | 39.33 | 39.41 | 594,106 | -0.29(-0.73%) |
Sep 16, 2005 | 39.70 | 39.95 | 39.30 | 39.70 | 2,138,537 | +0.36(+0.93%) |
Sep 15, 2005 | 39.63 | 39.63 | 39.21 | 39.34 | 943,322 | -0.01(-0.02%) |
Sep 14, 2005 | 39.59 | 39.64 | 39.29 | 39.35 | 460,954 | -0.28(-0.70%) |
Sep 13, 2005 | 39.88 | 39.95 | 39.43 | 39.62 | 797,678 | -0.23(-0.58%) |
Sep 12, 2005 | 39.34 | 40.24 | 39.28 | 39.86 | 1,103,243 | +0.71(+1.80%) |
Sep 09, 2005 | 39.13 | 39.30 | 39.04 | 39.15 | 391,220 | +0.20(+0.52%) |
Sep 08, 2005 | 38.81 | 39.08 | 38.79 | 38.95 | 680,861 | +0.15(+0.38%) |
Sep 07, 2005 | 38.61 | 38.97 | 38.61 | 38.80 | 1,585,748 | +0.09(+0.24%) |
Sep 06, 2005 | 38.43 | 38.79 | 38.42 | 38.70 | 482,368 | +0.27(+0.70%) |
Sep 02, 2005 | 38.76 | 38.79 | 38.19 | 38.44 | 541,943 | -0.42(-1.07%) |
Sep 01, 2005 | 38.93 | 39.12 | 38.61 | 38.85 | 1,070,572 | -0.08(-0.21%) |
Aug 31, 2005 | 38.99 | 39.11 | 38.43 | 38.93 | 1,001,800 | -0.24(-0.61%) |
Aug 30, 2005 | 39.15 | 39.23 | 38.68 | 39.17 | 596,577 | -0.12(-0.32%) |
Aug 29, 2005 | 38.93 | 39.35 | 38.83 | 39.29 | 792,325 | +0.18(+0.47%) |
Aug 26, 2005 | 39.42 | 39.58 | 39.07 | 39.11 | 554,161 | -0.36(-0.90%) |
Aug 25, 2005 | 39.41 | 39.48 | 39.12 | 39.47 | 351,275 | +0.13(+0.33%) |
Aug 24, 2005 | 39.27 | 39.62 | 39.16 | 39.34 | 423,891 | +0.07(+0.19%) |
Aug 23, 2005 | 39.49 | 39.55 | 39.14 | 39.27 | 636,797 | -0.23(-0.57%) |
Aug 22, 2005 | 39.55 | 39.78 | 39.39 | 39.49 | 345,784 | -0.07(-0.17%) |
Aug 19, 2005 | 39.55 | 39.67 | 39.37 | 39.56 | 351,275 | +0.19(+0.48%) |
Aug 18, 2005 | 39.74 | 39.83 | 39.37 | 39.37 | 420,322 | -0.45(-1.13%) |
Aug 17, 2005 | 40.00 | 40.07 | 39.64 | 39.82 | 319,153 | -0.10(-0.26%) |
Aug 16, 2005 | 40.72 | 40.86 | 39.85 | 39.92 | 537,002 | -0.76(-1.88%) |
Aug 15, 2005 | 40.43 | 40.74 | 40.07 | 40.69 | 360,197 | +0.31(+0.78%) |
Aug 12, 2005 | 40.61 | 40.79 | 40.15 | 40.37 | 257,794 | -0.42(-1.04%) |
Aug 11, 2005 | 40.77 | 40.89 | 40.60 | 40.80 | 492,663 | +0.11(+0.27%) |
Aug 10, 2005 | 40.98 | 41.20 | 40.53 | 40.69 | 414,556 | -0.13(-0.32%) |
Aug 09, 2005 | 40.59 | 40.84 | 40.50 | 40.82 | 603,990 | +0.37(+0.92%) |
Aug 08, 2005 | 40.47 | 40.65 | 40.32 | 40.45 | 291,425 | +0.09(+0.23%) |
Aug 05, 2005 | 40.47 | 40.61 | 40.23 | 40.35 | 459,581 | -0.48(-1.18%) |
Aug 04, 2005 | 40.99 | 41.09 | 40.72 | 40.83 | 341,117 | -0.28(-0.69%) |
Aug 03, 2005 | 41.31 | 41.57 | 41.02 | 41.12 | 680,312 | -0.21(-0.51%) |
Aug 02, 2005 | 41.36 | 41.60 | 41.28 | 41.33 | 398,359 | +0.11(+0.27%) |
Aug 01, 2005 | 41.43 | 41.80 | 41.08 | 41.22 | 543,316 | -0.07(-0.16%) |
Jul 29, 2005 | 41.34 | 41.63 | 41.20 | 41.28 | 556,220 | -0.18(-0.44%) |
Jul 28, 2005 | 40.58 | 41.55 | 40.58 | 41.47 | 791,501 | +0.60(+1.46%) |
Jul 27, 2005 | 41.30 | 41.45 | 40.58 | 40.87 | 986,700 | -0.50(-1.20%) |
Jul 26, 2005 | 41.34 | 41.96 | 40.50 | 41.36 | 2,139,223 | +1.81(+4.57%) |
Jul 25, 2005 | 39.43 | 39.89 | 39.35 | 39.56 | 478,662 | +0.12(+0.30%) |
Jul 22, 2005 | 39.41 | 39.63 | 39.13 | 39.44 | 374,062 | +0.10(+0.26%) |
Jul 21, 2005 | 39.76 | 39.83 | 39.27 | 39.34 | 296,504 | -0.42(-1.04%) |
Jul 20, 2005 | 39.16 | 39.91 | 39.16 | 39.75 | 336,038 | +0.57(+1.45%) |
Jul 19, 2005 | 39.16 | 39.53 | 39.13 | 39.19 | 640,092 | +0.14(+0.35%) |
Jul 18, 2005 | 39.16 | 39.44 | 38.88 | 39.05 | 409,203 | -0.07(-0.19%) |
Jul 15, 2005 | 39.41 | 39.56 | 39.07 | 39.12 | 303,505 | -0.22(-0.56%) |
Jul 14, 2005 | 39.67 | 39.80 | 39.26 | 39.34 | 332,606 | +0.05(+0.13%) |
Jul 13, 2005 | 39.72 | 39.86 | 39.08 | 39.29 | 298,288 | -0.26(-0.64%) |
Jul 12, 2005 | 39.70 | 39.72 | 39.25 | 39.54 | 333,567 | -0.18(-0.46%) |
Jul 11, 2005 | 39.52 | 39.75 | 39.42 | 39.72 | 429,107 | +0.39(+0.98%) |
Jul 08, 2005 | 38.75 | 39.43 | 38.68 | 39.34 | 700,079 | +0.59(+1.52%) |
Jul 07, 2005 | 38.18 | 38.81 | 37.88 | 38.75 | 486,623 | +0.28(+0.74%) |
Jul 06, 2005 | 38.57 | 38.68 | 38.38 | 38.46 | 502,959 | -0.09(-0.25%) |
Jul 05, 2005 | 38.21 | 38.67 | 37.99 | 38.56 | 480,858 | +0.11(+0.28%) |
Jul 01, 2005 | 38.72 | 38.92 | 38.23 | 38.45 | 532,060 | -0.13(-0.34%) |
Jun 30, 2005 | 38.97 | 39.16 | 38.58 | 38.58 | 719,572 | -0.47(-1.19%) |
Jun 29, 2005 | 39.12 | 39.15 | 38.85 | 39.05 | 459,307 | +0.09(+0.24%) |
Jun 28, 2005 | 38.72 | 39.03 | 38.62 | 38.95 | 628,561 | +0.49(+1.27%) |
Jun 27, 2005 | 38.62 | 38.91 | 38.46 | 38.46 | 853,410 | -0.20(-0.53%) |
Jun 24, 2005 | 38.28 | 38.78 | 38.10 | 38.67 | 1,069,062 | +0.28(+0.72%) |
Jun 23, 2005 | 39.27 | 39.29 | 38.14 | 38.39 | 887,728 | -0.92(-2.34%) |
Jun 22, 2005 | 39.99 | 40.06 | 39.27 | 39.31 | 349,353 | -0.39(-0.99%) |
Jun 21, 2005 | 40.15 | 40.17 | 39.65 | 39.70 | 462,052 | -0.50(-1.23%) |
Jun 20, 2005 | 39.79 | 40.22 | 39.54 | 40.20 | 629,659 | +0.23(+0.56%) |
Jun 17, 2005 | 40.10 | 40.10 | 39.62 | 39.97 | 687,999 | +0.30(+0.75%) |
Jun 16, 2005 | 39.18 | 39.80 | 39.16 | 39.67 | 618,678 | +0.53(+1.36%) |
Jun 15, 2005 | 39.09 | 39.19 | 38.78 | 39.14 | 319,016 | +0.12(+0.32%) |
Jun 14, 2005 | 38.86 | 39.16 | 38.79 | 39.02 | 387,102 | +0.15(+0.39%) |
Jun 13, 2005 | 39.16 | 39.17 | 38.76 | 38.86 | 671,252 | -0.20(-0.50%) |
Jun 10, 2005 | 39.18 | 39.41 | 38.97 | 39.06 | 423,891 | -0.11(-0.28%) |
Jun 09, 2005 | 39.38 | 39.43 | 39.11 | 39.17 | 733,436 | -0.17(-0.43%) |
Jun 08, 2005 | 39.19 | 39.39 | 39.19 | 39.34 | 840,370 | +0.18(+0.47%) |
Jun 07, 2005 | 38.49 | 39.16 | 38.49 | 39.16 | 758,556 | +0.66(+1.72%) |
Jun 06, 2005 | 38.48 | 38.61 | 38.30 | 38.49 | 274,952 | -0.01(-0.02%) |
Jun 03, 2005 | 38.76 | 39.01 | 38.37 | 38.50 | 453,129 | -0.18(-0.47%) |
Jun 02, 2005 | 38.55 | 38.81 | 38.33 | 38.68 | 751,693 | +0.06(+0.15%) |
Jun 01, 2005 | 38.36 | 38.69 | 38.06 | 38.62 | 616,619 | +0.42(+1.09%) |
May 31, 2005 | 38.73 | 38.73 | 37.93 | 38.21 | 865,765 | -0.52(-1.35%) |
May 27, 2005 | 38.89 | 38.95 | 38.53 | 38.73 | 259,578 | -0.24(-0.62%) |
May 26, 2005 | 38.81 | 39.12 | 38.80 | 38.97 | 361,707 | +0.25(+0.66%) |
May 25, 2005 | 39.47 | 39.47 | 38.62 | 38.72 | 641,465 | -0.71(-1.79%) |
May 24, 2005 | 39.40 | 39.51 | 39.12 | 39.43 | 546,885 | +0.06(+0.15%) |
May 23, 2005 | 39.42 | 39.58 | 39.18 | 39.37 | 526,157 | -0.05(-0.13%) |
May 20, 2005 | 39.61 | 39.61 | 39.18 | 39.42 | 456,424 | +0.00(+0.00%) |
May 19, 2005 | 39.56 | 39.56 | 39.16 | 39.42 | 537,825 | -0.01(-0.02%) |
May 18, 2005 | 38.27 | 39.43 | 38.25 | 39.43 | 713,120 | +1.22(+3.20%) |
May 17, 2005 | 37.95 | 38.25 | 37.81 | 38.20 | 559,377 | -0.21(-0.55%) |
May 16, 2005 | 37.92 | 38.50 | 37.77 | 38.41 | 501,586 | +0.60(+1.60%) |
May 13, 2005 | 38.03 | 38.09 | 37.60 | 37.81 | 544,826 | -0.10(-0.27%) |
May 12, 2005 | 38.96 | 38.96 | 37.84 | 37.91 | 662,742 | -0.84(-2.16%) |
May 11, 2005 | 39.12 | 39.17 | 38.18 | 38.75 | 527,667 | -0.26(-0.67%) |
May 10, 2005 | 38.97 | 39.33 | 38.50 | 39.01 | 1,084,848 | +0.03(+0.07%) |
May 09, 2005 | 38.79 | 39.03 | 38.51 | 38.98 | 647,230 | +0.37(+0.96%) |
May 06, 2005 | 38.68 | 38.97 | 38.44 | 38.61 | 658,486 | +0.12(+0.30%) |
May 05, 2005 | 38.76 | 38.77 | 38.17 | 38.49 | 733,436 | -0.34(-0.86%) |
May 04, 2005 | 38.61 | 38.94 | 38.54 | 38.83 | 731,789 | +0.36(+0.93%) |
May 03, 2005 | 38.03 | 38.68 | 38.03 | 38.47 | 1,276,478 | +0.23(+0.61%) |
May 02, 2005 | 38.06 | 38.25 | 37.63 | 38.24 | 689,372 | +0.10(+0.27%) |
Apr 29, 2005 | 37.50 | 38.18 | 37.34 | 38.14 | 912,711 | +0.73(+1.95%) |
Apr 28, 2005 | 38.03 | 38.06 | 37.15 | 37.41 | 1,129,873 | -0.44(-1.15%) |
Apr 27, 2005 | 37.60 | 38.24 | 37.11 | 37.84 | 971,737 | +0.25(+0.66%) |
Apr 26, 2005 | 36.72 | 38.34 | 36.13 | 37.60 | 1,465,499 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.29 | 37.81 | 38.22 | 840,507 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.39 | 37.74 | 37.97 | 1,347,584 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.74 | 38.29 | 38.52 | 787,520 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.30 | 38.50 | 1,087,319 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.17 | 38.76 | 39.05 | 1,074,416 | +0.04(+0.11%) |
Apr 18, 2005 | 38.62 | 39.11 | 38.35 | 39.00 | 2,010,875 | +0.39(+1.00%) |
Apr 15, 2005 | 38.61 | 40.07 | 37.34 | 38.62 | 5,107,561 | -5.00(-11.47%) |
Apr 14, 2005 | 43.79 | 43.99 | 43.48 | 43.62 | 575,026 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.72 | 43.79 | 451,070 | -0.91(-2.04%) |
Apr 12, 2005 | 44.66 | 44.80 | 44.01 | 44.70 | 453,816 | +0.09(+0.21%) |
Apr 11, 2005 | 45.05 | 45.05 | 44.36 | 44.61 | 237,066 | +0.04(+0.10%) |
Apr 08, 2005 | 44.77 | 44.83 | 44.40 | 44.56 | 460,268 | -0.22(-0.49%) |
Apr 07, 2005 | 44.66 | 44.87 | 44.37 | 44.78 | 441,050 | +0.02(+0.05%) |
Apr 06, 2005 | 44.60 | 44.93 | 44.46 | 44.76 | 305,015 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.40 | 44.59 | 490,879 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.41 | 44.79 | 495,271 | -0.31(-0.69%) |
Apr 01, 2005 | 45.19 | 45.53 | 44.87 | 45.10 | 763,086 | -0.01(-0.03%) |
Mar 31, 2005 | 44.58 | 45.13 | 44.58 | 45.12 | 486,761 | +0.65(+1.46%) |
Mar 30, 2005 | 44.22 | 44.56 | 44.15 | 44.47 | 822,524 | +0.31(+0.69%) |
Mar 29, 2005 | 44.37 | 44.80 | 44.10 | 44.16 | 831,584 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.88 | 44.26 | 44.66 | 488,820 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.49 | 44.01 | 44.06 | 740,986 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.84 | 44.23 | 44.26 | 774,068 | -0.28(-0.64%) |
Mar 22, 2005 | 45.13 | 45.33 | 44.53 | 44.54 | 531,511 | -0.48(-1.07%) |
Mar 21, 2005 | 45.06 | 45.44 | 45.02 | 45.02 | 723,690 | -0.33(-0.72%) |
Mar 18, 2005 | 44.62 | 45.46 | 44.62 | 45.35 | 1,458,224 | +0.82(+1.85%) |
Mar 17, 2005 | 44.11 | 44.62 | 43.94 | 44.53 | 654,093 | +0.49(+1.11%) |
Mar 16, 2005 | 44.73 | 44.79 | 43.78 | 44.04 | 485,937 | -0.71(-1.60%) |
Mar 15, 2005 | 45.39 | 45.43 | 44.62 | 44.75 | 569,947 | -0.53(-1.17%) |
Mar 14, 2005 | 45.66 | 46.32 | 44.89 | 45.28 | 1,046,275 | -0.27(-0.59%) |
Mar 11, 2005 | 45.17 | 46.08 | 45.13 | 45.55 | 1,026,508 | +0.51(+1.13%) |
Mar 10, 2005 | 44.40 | 45.06 | 44.12 | 45.04 | 1,258,496 | +1.88(+4.35%) |
Mar 09, 2005 | 43.28 | 43.61 | 43.05 | 43.16 | 372,552 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.61 | 43.14 | 43.22 | 287,307 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.22 | 43.67 | 43.80 | 313,114 | -0.36(-0.81%) |
Mar 04, 2005 | 43.75 | 44.21 | 43.29 | 44.15 | 386,416 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.65 | 43.07 | 43.44 | 305,152 | +0.04(+0.08%) |
Mar 02, 2005 | 43.78 | 43.85 | 43.34 | 43.40 | 316,408 | -0.45(-1.03%) |
Mar 01, 2005 | 44.27 | 44.53 | 43.76 | 43.85 | 476,740 | -0.36(-0.82%) |
Feb 28, 2005 | 43.77 | 44.22 | 43.42 | 44.22 | 636,523 | +0.15(+0.35%) |
Feb 25, 2005 | 43.92 | 44.10 | 43.66 | 44.07 | 410,576 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.10 | 43.24 | 44.10 | 494,311 | +1.01(+2.33%) |
Feb 23, 2005 | 42.90 | 43.18 | 42.86 | 43.09 | 531,374 | +0.37(+0.87%) |
Feb 22, 2005 | 43.47 | 43.47 | 42.51 | 42.72 | 430,068 | -0.75(-1.73%) |
Feb 18, 2005 | 43.49 | 43.59 | 43.23 | 43.47 | 515,862 | -0.17(-0.40%) |
Feb 17, 2005 | 44.08 | 44.29 | 43.61 | 43.64 | 458,620 | -0.45(-1.02%) |
Feb 16, 2005 | 44.33 | 44.42 | 43.91 | 44.10 | 281,267 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.77 | 43.96 | 44.45 | 472,073 | +0.47(+1.08%) |
Feb 14, 2005 | 44.06 | 44.11 | 43.90 | 43.97 | 354,981 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.23 | 43.61 | 44.10 | 459,856 | +0.50(+1.14%) |
Feb 10, 2005 | 43.59 | 43.81 | 43.32 | 43.60 | 350,863 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.33 | 43.51 | 43.51 | 302,269 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.81 | 43.97 | 333,155 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.22 | 43.91 | 44.08 | 257,107 | -0.04(-0.10%) |
Feb 04, 2005 | 43.26 | 44.18 | 43.26 | 44.12 | 644,622 | +0.71(+1.63%) |
Feb 03, 2005 | 43.89 | 43.89 | 43.21 | 43.42 | 554,847 | -0.51(-1.16%) |
Feb 02, 2005 | 43.69 | 44.03 | 43.64 | 43.93 | 593,145 | +0.30(+0.68%) |
Feb 01, 2005 | 43.67 | 43.70 | 43.31 | 43.63 | 733,985 | -0.15(-0.33%) |
Jan 31, 2005 | 43.71 | 44.10 | 43.58 | 43.77 | 492,938 | +0.24(+0.55%) |
Jan 28, 2005 | 43.60 | 43.81 | 43.37 | 43.53 | 686,352 | -0.04(-0.08%) |
Jan 27, 2005 | 43.69 | 43.88 | 43.42 | 43.57 | 1,268,242 | -0.12(-0.27%) |
Jan 26, 2005 | 44.33 | 45.08 | 43.39 | 43.69 | 1,501,739 | -0.76(-1.72%) |
Jan 25, 2005 | 43.35 | 44.45 | 43.05 | 44.45 | 2,759,549 | +3.58(+8.77%) |
Jan 24, 2005 | 41.60 | 41.87 | 40.87 | 40.87 | 742,633 | -1.16(-2.76%) |
Jan 21, 2005 | 41.89 | 42.30 | 41.72 | 42.03 | 762,949 | +0.20(+0.47%) |
Jan 20, 2005 | 41.27 | 42.05 | 41.18 | 41.83 | 646,681 | +0.52(+1.25%) |
Jan 19, 2005 | 41.57 | 41.78 | 41.27 | 41.31 | 351,137 | -0.14(-0.33%) |
Jan 18, 2005 | 41.57 | 41.57 | 41.24 | 41.45 | 798,365 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.85 | 41.38 | 41.55 | 464,797 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.26 | 41.68 | 41.79 | 305,289 | -0.27(-0.64%) |
Jan 12, 2005 | 41.89 | 42.11 | 41.41 | 42.06 | 349,353 | +0.17(+0.42%) |
Jan 11, 2005 | 42.25 | 42.25 | 41.81 | 41.89 | 417,439 | -0.36(-0.85%) |
Jan 10, 2005 | 42.65 | 42.71 | 42.17 | 42.25 | 471,249 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.97 | 42.40 | 42.83 | 674,135 | +0.34(+0.81%) |
Jan 06, 2005 | 42.06 | 42.50 | 41.87 | 42.49 | 434,186 | +0.50(+1.20%) |
Jan 05, 2005 | 42.51 | 42.51 | 41.76 | 41.98 | 605,637 | -0.52(-1.23%) |
Jan 04, 2005 | 43.06 | 43.07 | 42.35 | 42.51 | 558,828 | -0.60(-1.39%) |
Jan 03, 2005 | 43.51 | 44.04 | 43.02 | 43.10 | 467,543 | -0.58(-1.33%) |
Dec 31, 2004 | 43.96 | 43.99 | 43.53 | 43.69 | 488,820 | -0.55(-1.24%) |
Dec 30, 2004 | 43.78 | 44.39 | 43.78 | 44.23 | 375,160 | +0.38(+0.86%) |
Dec 29, 2004 | 43.96 | 44.00 | 43.76 | 43.85 | 254,774 | -0.11(-0.25%) |
Dec 28, 2004 | 43.84 | 44.00 | 43.67 | 43.96 | 305,975 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.12 | 43.63 | 43.90 | 371,728 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.24 | 43.85 | 43.96 | 325,193 | -0.20(-0.46%) |
Dec 22, 2004 | 44.33 | 44.37 | 43.98 | 44.16 | 702,413 | +0.20(+0.45%) |
Dec 21, 2004 | 43.85 | 44.07 | 43.49 | 43.96 | 768,303 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.84 | 670,703 | -0.56(-1.26%) |
Dec 17, 2004 | 44.44 | 45.03 | 44.12 | 44.40 | 1,123,970 | -0.20(-0.46%) |
Dec 16, 2004 | 45.32 | 45.32 | 44.33 | 44.61 | 839,134 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.50 | 44.58 | 45.31 | 696,922 | +0.60(+1.34%) |
Dec 14, 2004 | 45.04 | 45.05 | 44.50 | 44.71 | 716,140 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.11 | 44.59 | 45.11 | 831,310 | +0.66(+1.49%) |
Dec 10, 2004 | 45.79 | 45.79 | 43.99 | 44.45 | 580,105 | -0.09(-0.21%) |
Dec 09, 2004 | 43.71 | 44.56 | 43.56 | 44.54 | 735,358 | +0.74(+1.70%) |
Dec 08, 2004 | 43.72 | 43.89 | 43.45 | 43.80 | 1,192,331 | +0.08(+0.18%) |
Dec 07, 2004 | 44.16 | 44.16 | 43.53 | 43.72 | 1,052,315 | -0.44(-1.01%) |
Dec 06, 2004 | 43.89 | 44.25 | 43.81 | 44.16 | 835,565 | +0.12(+0.28%) |
Dec 03, 2004 | 43.09 | 44.07 | 43.09 | 44.04 | 921,222 | +1.02(+2.37%) |
Dec 02, 2004 | 43.35 | 43.35 | 42.88 | 43.02 | 616,207 | -0.33(-0.76%) |
Dec 01, 2004 | 42.96 | 43.35 | 42.91 | 43.35 | 411,262 | +0.61(+1.43%) |
Nov 30, 2004 | 42.42 | 42.73 | 42.03 | 42.73 | 818,544 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.08 | 42.60 | 451,070 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.80 | 42.55 | 42.62 | 109,679 | -0.01(-0.02%) |
Nov 24, 2004 | 42.33 | 42.72 | 42.32 | 42.63 | 322,997 | +0.33(+0.78%) |
Nov 23, 2004 | 42.11 | 42.41 | 41.71 | 42.30 | 597,263 | +0.17(+0.41%) |
Nov 22, 2004 | 41.60 | 42.22 | 41.49 | 42.13 | 530,275 | +0.50(+1.21%) |
Nov 19, 2004 | 41.93 | 42.18 | 41.45 | 41.63 | 412,909 | -0.30(-0.71%) |
Nov 18, 2004 | 42.00 | 42.40 | 41.60 | 41.92 | 474,544 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.27 | 41.84 | 41.91 | 544,689 | -0.03(-0.07%) |
Nov 16, 2004 | 41.59 | 42.25 | 41.24 | 41.94 | 781,343 | +0.35(+0.84%) |
Nov 15, 2004 | 41.34 | 41.81 | 40.72 | 41.59 | 694,039 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,085,947 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.77 | 41.09 | 41.52 | 989,171 | +0.36(+0.89%) |
Nov 10, 2004 | 40.61 | 41.42 | 40.51 | 41.16 | 1,270,301 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.94 | 40.10 | 40.80 | 1,522,879 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.20 | 2,489,263 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.50 | 39.99 | 8,180,773 | -5.09(-11.29%) |
Nov 04, 2004 | 44.37 | 45.11 | 44.11 | 45.09 | 989,171 | +0.79(+1.78%) |
Nov 03, 2004 | 43.71 | 44.45 | 43.71 | 44.30 | 1,024,312 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.43 | 772,283 | -0.42(-0.95%) |