Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.22 | 43.44 | 43.09 | 43.17 | 826,266 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.28 | 1,231,706 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,953 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,066 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.45 | 42.62 | 354,354 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,449 | -0.04(-0.10%) |
Nov 21, 2005 | 42.09 | 42.79 | 42.01 | 42.70 | 677,696 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.49 | 41.89 | 42.17 | 731,547 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.94 | 683,706 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.54 | 41.66 | 41.75 | 830,833 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,817 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.40 | 40.74 | 41.22 | 914,734 | +0.48(+1.18%) |
Nov 11, 2005 | 41.31 | 41.31 | 40.51 | 40.74 | 711,713 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.70 | 40.68 | 41.46 | 1,184,467 | +0.82(+2.01%) |
Nov 09, 2005 | 40.37 | 40.66 | 40.29 | 40.65 | 845,017 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.37 | 393,780 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.36 | 39.99 | 40.22 | 417,820 | +0.20(+0.50%) |
Nov 04, 2005 | 40.27 | 40.35 | 39.82 | 40.02 | 443,544 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.17 | 39.82 | 40.14 | 988,898 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.17 | 39.66 | 39.83 | 998,034 | -0.28(-0.70%) |
Nov 01, 2005 | 40.27 | 40.27 | 39.94 | 40.12 | 1,116,192 | -0.02(-0.06%) |
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,532 | +0.19(+0.48%) |
Oct 28, 2005 | 40.12 | 40.23 | 39.82 | 39.95 | 1,258,871 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.01 | 40.10 | 40.12 | 650,771 | -0.69(-1.69%) |
Oct 26, 2005 | 40.42 | 41.07 | 40.42 | 40.81 | 1,191,078 | +0.29(+0.72%) |
Oct 25, 2005 | 40.81 | 40.81 | 40.14 | 40.52 | 1,425,952 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.31 | 40.77 | 40.81 | 1,262,477 | -0.22(-0.55%) |
Oct 21, 2005 | 41.61 | 41.61 | 40.94 | 41.03 | 1,149,848 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.40 | 2,506,805 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,699 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,189 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.32 | 663,392 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.17 | 39.53 | 40.12 | 598,964 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.82 | 39.28 | 39.73 | 595,478 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,792 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,200 | -0.21(-0.51%) |
Oct 10, 2005 | 40.37 | 40.76 | 40.37 | 40.39 | 697,530 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.52 | 40.07 | 40.36 | 769,410 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.27 | 39.82 | 40.11 | 1,155,498 | +0.17(+0.44%) |
Oct 05, 2005 | 40.27 | 40.32 | 39.83 | 39.93 | 604,253 | -0.33(-0.83%) |
Oct 04, 2005 | 40.51 | 40.81 | 40.27 | 40.27 | 478,642 | -0.22(-0.53%) |
Oct 03, 2005 | 40.43 | 40.93 | 40.25 | 40.48 | 805,351 | -0.04(-0.10%) |
Sep 30, 2005 | 40.38 | 40.55 | 40.10 | 40.52 | 926,995 | -0.01(-0.02%) |
Sep 29, 2005 | 39.97 | 40.55 | 39.86 | 40.53 | 674,812 | +0.56(+1.39%) |
Sep 28, 2005 | 40.02 | 40.32 | 39.85 | 39.97 | 602,931 | -0.01(-0.02%) |
Sep 27, 2005 | 40.12 | 40.34 | 39.90 | 39.98 | 723,493 | -0.11(-0.27%) |
Sep 26, 2005 | 40.12 | 40.25 | 39.97 | 40.09 | 683,947 | +0.10(+0.25%) |
Sep 23, 2005 | 39.99 | 40.29 | 39.78 | 39.99 | 613,749 | +0.22(+0.56%) |
Sep 22, 2005 | 39.68 | 39.80 | 39.45 | 39.77 | 1,032,532 | +0.07(+0.19%) |
Sep 21, 2005 | 39.44 | 39.84 | 38.75 | 39.69 | 1,172,206 | +0.08(+0.21%) |
Sep 20, 2005 | 39.68 | 40.07 | 39.57 | 39.61 | 618,317 | -0.07(-0.19%) |
Sep 19, 2005 | 39.97 | 39.97 | 39.44 | 39.68 | 775,781 | -0.26(-0.65%) |
Sep 16, 2005 | 40.18 | 40.28 | 39.77 | 39.94 | 1,259,833 | -0.34(-0.85%) |
Sep 15, 2005 | 40.56 | 40.76 | 40.22 | 40.28 | 540,186 | -0.19(-0.47%) |
Sep 14, 2005 | 40.41 | 40.63 | 40.31 | 40.47 | 1,005,727 | +0.07(+0.19%) |
Sep 13, 2005 | 40.60 | 40.64 | 40.27 | 40.40 | 947,068 | -0.27(-0.65%) |
Sep 12, 2005 | 40.56 | 40.80 | 40.42 | 40.66 | 759,914 | +0.19(+0.47%) |
Sep 09, 2005 | 39.85 | 40.67 | 39.85 | 40.47 | 2,285,273 | +0.71(+1.78%) |
Sep 08, 2005 | 40.10 | 40.22 | 39.45 | 39.77 | 2,914,048 | -0.47(-1.16%) |
Sep 07, 2005 | 40.75 | 40.77 | 40.16 | 40.23 | 1,296,735 | -0.49(-1.21%) |
Sep 06, 2005 | 40.64 | 40.76 | 40.57 | 40.72 | 733,230 | +0.20(+0.49%) |
Sep 02, 2005 | 40.81 | 41.01 | 40.52 | 40.52 | 529,848 | -0.23(-0.57%) |
Sep 01, 2005 | 41.04 | 41.08 | 40.67 | 40.76 | 1,033,012 | -0.27(-0.67%) |
Aug 31, 2005 | 41.24 | 41.26 | 40.98 | 41.03 | 822,419 | -0.32(-0.76%) |
Aug 30, 2005 | 41.18 | 41.38 | 41.11 | 41.35 | 830,833 | +0.08(+0.20%) |
Aug 29, 2005 | 40.66 | 41.29 | 40.35 | 41.26 | 669,523 | +0.44(+1.08%) |
Aug 26, 2005 | 40.82 | 41.03 | 40.57 | 40.82 | 579,371 | -0.17(-0.43%) |
Aug 25, 2005 | 41.14 | 41.29 | 40.83 | 41.00 | 432,605 | -0.17(-0.40%) |
Aug 24, 2005 | 40.97 | 41.60 | 40.97 | 41.16 | 598,483 | +0.15(+0.37%) |
Aug 23, 2005 | 40.96 | 41.06 | 40.80 | 41.01 | 692,962 | +0.02(+0.04%) |
Aug 22, 2005 | 41.18 | 41.27 | 40.86 | 41.00 | 450,515 | -0.18(-0.44%) |
Aug 19, 2005 | 41.10 | 41.24 | 41.01 | 41.18 | 619,399 | +0.27(+0.65%) |
Aug 18, 2005 | 41.18 | 41.19 | 40.83 | 40.91 | 407,483 | -0.32(-0.77%) |
Aug 17, 2005 | 40.88 | 41.34 | 40.84 | 41.23 | 613,990 | +0.37(+0.90%) |
Aug 16, 2005 | 41.18 | 41.26 | 40.86 | 40.86 | 543,431 | -0.43(-1.05%) |
Aug 15, 2005 | 41.20 | 41.31 | 40.98 | 41.30 | 659,907 | +0.02(+0.04%) |
Aug 12, 2005 | 41.40 | 41.43 | 41.17 | 41.28 | 564,226 | -0.12(-0.28%) |
Aug 11, 2005 | 41.52 | 41.81 | 41.27 | 41.40 | 651,733 | -0.17(-0.42%) |
Aug 10, 2005 | 41.72 | 41.92 | 41.53 | 41.57 | 625,649 | -0.03(-0.08%) |
Aug 09, 2005 | 41.57 | 41.76 | 41.47 | 41.61 | 387,289 | +0.12(+0.30%) |
Aug 08, 2005 | 41.18 | 41.65 | 41.13 | 41.48 | 929,639 | +0.51(+1.24%) |
Aug 05, 2005 | 41.64 | 41.65 | 40.84 | 40.97 | 967,382 | -0.72(-1.72%) |
Aug 04, 2005 | 42.35 | 42.35 | 41.69 | 41.69 | 918,701 | -0.67(-1.59%) |
Aug 03, 2005 | 42.18 | 42.54 | 42.10 | 42.36 | 579,131 | +0.12(+0.28%) |
Aug 02, 2005 | 42.43 | 42.60 | 42.00 | 42.25 | 630,818 | -0.12(-0.27%) |
Aug 01, 2005 | 42.24 | 42.49 | 42.20 | 42.36 | 532,974 | +0.21(+0.49%) |
Jul 29, 2005 | 43.01 | 43.03 | 42.13 | 42.15 | 1,132,059 | -0.87(-2.01%) |
Jul 28, 2005 | 42.33 | 43.19 | 42.30 | 43.02 | 856,556 | +0.65(+1.53%) |
Jul 27, 2005 | 42.55 | 42.69 | 42.29 | 42.37 | 1,110,302 | -0.12(-0.27%) |
Jul 26, 2005 | 42.35 | 42.80 | 42.35 | 42.49 | 885,525 | +0.14(+0.33%) |
Jul 25, 2005 | 43.04 | 43.24 | 42.25 | 42.35 | 768,208 | -0.71(-1.64%) |
Jul 22, 2005 | 43.05 | 43.05 | 42.50 | 43.05 | 1,176,173 | +0.75(+1.77%) |
Jul 21, 2005 | 42.72 | 42.84 | 40.56 | 42.30 | 1,812,881 | -0.42(-0.97%) |
Jul 20, 2005 | 42.77 | 42.93 | 42.31 | 42.72 | 1,020,632 | -0.06(-0.14%) |
Jul 19, 2005 | 42.43 | 42.84 | 42.41 | 42.78 | 1,479,201 | +0.50(+1.18%) |
Jul 18, 2005 | 41.68 | 42.40 | 41.68 | 42.28 | 1,086,142 | +0.60(+1.44%) |
Jul 15, 2005 | 41.41 | 41.68 | 41.21 | 41.68 | 695,005 | +0.17(+0.40%) |
Jul 14, 2005 | 41.26 | 41.70 | 41.08 | 41.51 | 491,744 | +0.28(+0.69%) |
Jul 13, 2005 | 41.58 | 41.61 | 41.09 | 41.23 | 727,580 | -0.38(-0.92%) |
Jul 12, 2005 | 41.72 | 41.72 | 41.26 | 41.61 | 407,363 | -0.09(-0.22%) |
Jul 11, 2005 | 41.56 | 42.01 | 41.44 | 41.70 | 466,863 | +0.20(+0.48%) |
Jul 08, 2005 | 41.53 | 41.58 | 41.31 | 41.51 | 423,951 | -0.10(-0.24%) |
Jul 07, 2005 | 41.26 | 41.64 | 41.16 | 41.61 | 523,718 | -0.06(-0.14%) |
Jul 06, 2005 | 41.64 | 42.07 | 41.36 | 41.66 | 753,544 | +0.12(+0.28%) |
Jul 05, 2005 | 41.28 | 41.62 | 41.20 | 41.55 | 497,033 | +0.27(+0.67%) |
Jul 01, 2005 | 41.51 | 41.56 | 41.17 | 41.27 | 564,106 | -0.24(-0.58%) |
Jun 30, 2005 | 41.97 | 41.97 | 41.43 | 41.51 | 720,849 | -0.34(-0.81%) |
Jun 29, 2005 | 41.80 | 42.13 | 41.65 | 41.85 | 642,718 | +0.04(+0.10%) |
Jun 28, 2005 | 40.91 | 41.93 | 40.89 | 41.81 | 657,022 | +1.02(+2.49%) |
Jun 27, 2005 | 40.96 | 41.03 | 40.64 | 40.80 | 505,447 | -0.09(-0.22%) |
Jun 24, 2005 | 41.35 | 41.51 | 40.80 | 40.89 | 640,193 | -0.50(-1.21%) |
Jun 23, 2005 | 41.82 | 41.84 | 41.38 | 41.39 | 376,832 | -0.46(-1.09%) |
Jun 22, 2005 | 42.01 | 42.01 | 41.60 | 41.85 | 441,019 | -0.14(-0.34%) |
Jun 21, 2005 | 41.68 | 42.06 | 41.64 | 41.99 | 688,274 | +0.22(+0.54%) |
Jun 20, 2005 | 41.60 | 41.83 | 41.46 | 41.76 | 506,529 | +0.10(+0.24%) |
Jun 17, 2005 | 41.10 | 41.71 | 41.10 | 41.66 | 852,229 | +0.61(+1.48%) |
Jun 16, 2005 | 41.07 | 41.11 | 40.86 | 41.06 | 334,521 | +0.09(+0.22%) |
Jun 15, 2005 | 41.25 | 41.29 | 40.77 | 40.96 | 385,847 | -0.20(-0.49%) |
Jun 14, 2005 | 40.78 | 41.28 | 40.67 | 41.16 | 656,421 | +0.33(+0.82%) |
Jun 13, 2005 | 40.52 | 40.94 | 40.44 | 40.83 | 308,317 | +0.23(+0.57%) |
Jun 10, 2005 | 41.01 | 41.06 | 40.58 | 40.60 | 335,723 | -0.37(-0.91%) |
Jun 09, 2005 | 40.66 | 41.07 | 40.51 | 40.97 | 559,779 | +0.33(+0.82%) |
Jun 08, 2005 | 41.35 | 41.45 | 40.08 | 40.64 | 853,311 | -0.66(-1.59%) |
Jun 07, 2005 | 40.81 | 41.67 | 40.65 | 41.30 | 1,248,534 | +0.70(+1.72%) |
Jun 06, 2005 | 40.37 | 40.76 | 40.22 | 40.60 | 578,410 | +0.08(+0.21%) |
Jun 03, 2005 | 40.25 | 40.70 | 40.25 | 40.52 | 929,639 | +0.32(+0.79%) |
Jun 02, 2005 | 40.22 | 40.29 | 39.85 | 40.20 | 648,127 | -0.11(-0.27%) |
Jun 01, 2005 | 40.27 | 40.57 | 40.14 | 40.31 | 609,782 | +0.00(+0.00%) |
May 31, 2005 | 40.43 | 40.58 | 40.23 | 40.31 | 754,746 | -0.19(-0.47%) |
May 27, 2005 | 40.63 | 40.68 | 40.39 | 40.50 | 639,833 | -0.27(-0.65%) |
May 26, 2005 | 41.14 | 41.18 | 40.57 | 40.76 | 686,231 | -0.25(-0.61%) |
May 25, 2005 | 41.29 | 41.35 | 40.83 | 41.01 | 380,197 | -0.44(-1.06%) |
May 24, 2005 | 41.70 | 41.77 | 41.36 | 41.46 | 647,285 | -0.17(-0.40%) |
May 23, 2005 | 41.53 | 41.86 | 41.31 | 41.62 | 663,873 | +0.02(+0.04%) |
May 20, 2005 | 41.56 | 41.64 | 41.32 | 41.61 | 674,331 | +0.22(+0.52%) |
May 19, 2005 | 41.23 | 41.53 | 41.18 | 41.39 | 391,616 | +0.03(+0.06%) |
May 18, 2005 | 41.54 | 41.69 | 41.13 | 41.36 | 488,860 | -0.17(-0.42%) |
May 17, 2005 | 41.35 | 41.56 | 41.02 | 41.54 | 474,315 | +0.06(+0.14%) |
May 16, 2005 | 40.47 | 41.48 | 40.39 | 41.48 | 552,206 | +0.95(+2.34%) |
May 13, 2005 | 41.26 | 41.33 | 40.16 | 40.53 | 706,785 | -0.67(-1.64%) |
May 12, 2005 | 42.05 | 42.30 | 41.20 | 41.21 | 649,810 | -0.77(-1.82%) |
May 11, 2005 | 42.04 | 42.16 | 41.54 | 41.97 | 630,217 | -0.15(-0.36%) |
May 10, 2005 | 42.10 | 42.35 | 41.91 | 42.12 | 435,971 | -0.10(-0.24%) |
May 09, 2005 | 42.14 | 42.25 | 41.89 | 42.22 | 814,846 | +0.05(+0.12%) |
May 06, 2005 | 42.51 | 42.64 | 42.17 | 42.17 | 869,899 | -0.34(-0.80%) |
May 05, 2005 | 42.26 | 42.64 | 42.02 | 42.51 | 1,182,062 | +0.25(+0.59%) |
May 04, 2005 | 40.85 | 42.31 | 40.85 | 42.26 | 1,347,460 | +1.48(+3.63%) |
May 03, 2005 | 40.72 | 41.01 | 40.52 | 40.78 | 532,733 | -0.10(-0.24%) |
May 02, 2005 | 41.11 | 41.45 | 40.79 | 40.88 | 585,261 | -0.30(-0.73%) |
Apr 29, 2005 | 40.59 | 41.40 | 40.50 | 41.18 | 644,160 | +0.60(+1.48%) |
Apr 28, 2005 | 40.77 | 40.95 | 40.44 | 40.58 | 699,934 | -0.38(-0.93%) |
Apr 27, 2005 | 40.46 | 41.17 | 40.22 | 40.96 | 582,857 | +0.52(+1.28%) |
Apr 26, 2005 | 40.76 | 40.96 | 40.38 | 40.45 | 532,853 | -0.57(-1.38%) |
Apr 25, 2005 | 40.71 | 41.27 | 40.65 | 41.01 | 912,330 | +0.41(+1.00%) |
Apr 22, 2005 | 40.75 | 40.93 | 40.30 | 40.61 | 471,911 | -0.34(-0.83%) |
Apr 21, 2005 | 40.21 | 41.07 | 40.21 | 40.95 | 1,009,814 | +0.74(+1.84%) |
Apr 20, 2005 | 41.47 | 41.47 | 40.15 | 40.21 | 1,311,399 | -0.57(-1.41%) |
Apr 19, 2005 | 39.82 | 40.96 | 39.63 | 40.78 | 1,527,642 | +1.16(+2.92%) |
Apr 18, 2005 | 39.68 | 39.92 | 38.96 | 39.63 | 805,952 | -0.20(-0.50%) |
Apr 15, 2005 | 40.27 | 40.47 | 39.82 | 39.82 | 769,290 | -0.58(-1.44%) |
Apr 14, 2005 | 41.26 | 41.26 | 40.35 | 40.41 | 1,058,014 | -0.95(-2.29%) |
Apr 13, 2005 | 41.19 | 41.56 | 41.17 | 41.36 | 689,837 | -0.01(-0.02%) |
Apr 12, 2005 | 40.97 | 41.51 | 40.81 | 41.36 | 592,353 | +0.32(+0.77%) |
Apr 11, 2005 | 41.08 | 41.18 | 40.88 | 41.05 | 432,004 | -0.12(-0.28%) |
Apr 08, 2005 | 41.09 | 41.34 | 41.01 | 41.16 | 588,867 | -0.13(-0.32%) |
Apr 07, 2005 | 41.11 | 41.44 | 40.91 | 41.30 | 427,316 | +0.17(+0.42%) |
Apr 06, 2005 | 40.81 | 41.33 | 40.63 | 41.12 | 541,628 | +0.32(+0.77%) |
Apr 05, 2005 | 40.35 | 40.85 | 40.21 | 40.81 | 768,689 | +0.45(+1.11%) |
Apr 04, 2005 | 39.98 | 40.39 | 39.74 | 40.36 | 657,743 | +0.37(+0.94%) |
Apr 01, 2005 | 40.31 | 40.43 | 39.87 | 39.98 | 1,344,575 | -0.12(-0.29%) |
Mar 31, 2005 | 39.90 | 40.20 | 39.68 | 40.10 | 1,048,398 | +0.32(+0.82%) |
Mar 30, 2005 | 38.62 | 39.77 | 38.54 | 39.77 | 1,010,054 | +1.16(+2.99%) |
Mar 29, 2005 | 38.56 | 38.88 | 38.33 | 38.62 | 1,290,845 | +0.14(+0.37%) |
Mar 28, 2005 | 38.25 | 38.60 | 38.19 | 38.48 | 594,998 | +0.25(+0.65%) |
Mar 24, 2005 | 37.85 | 38.29 | 37.78 | 38.23 | 747,173 | +0.46(+1.21%) |
Mar 23, 2005 | 37.77 | 38.02 | 37.70 | 37.77 | 1,139,992 | -0.30(-0.79%) |
Mar 22, 2005 | 37.80 | 38.19 | 37.74 | 38.07 | 1,423,427 | +0.46(+1.22%) |
Mar 21, 2005 | 37.84 | 37.84 | 37.55 | 37.61 | 632,861 | -0.16(-0.42%) |
Mar 18, 2005 | 37.99 | 37.99 | 37.70 | 37.77 | 912,330 | -0.22(-0.57%) |
Mar 17, 2005 | 37.40 | 38.18 | 37.33 | 37.99 | 1,336,161 | +0.61(+1.62%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.13 | 37.38 | 1,097,320 | -0.64(-1.68%) |
Mar 15, 2005 | 38.77 | 38.93 | 37.97 | 38.02 | 867,254 | -0.75(-1.93%) |
Mar 14, 2005 | 38.57 | 38.83 | 38.51 | 38.77 | 1,217,522 | +0.43(+1.13%) |
Mar 11, 2005 | 38.44 | 38.69 | 38.31 | 38.34 | 1,152,252 | -0.17(-0.45%) |
Mar 10, 2005 | 38.27 | 38.67 | 38.27 | 38.51 | 1,756,626 | +0.36(+0.94%) |
Mar 09, 2005 | 38.74 | 38.78 | 38.10 | 38.15 | 1,499,275 | -0.78(-2.01%) |
Mar 08, 2005 | 39.43 | 39.50 | 38.93 | 38.93 | 840,930 | -0.49(-1.24%) |
Mar 07, 2005 | 39.64 | 39.64 | 39.38 | 39.43 | 964,738 | -0.14(-0.36%) |
Mar 04, 2005 | 39.75 | 39.75 | 39.54 | 39.57 | 818,693 | -0.09(-0.23%) |
Mar 03, 2005 | 39.93 | 39.93 | 39.63 | 39.66 | 1,003,683 | -0.19(-0.48%) |
Mar 02, 2005 | 39.77 | 40.00 | 39.64 | 39.85 | 696,328 | +0.02(+0.06%) |
Mar 01, 2005 | 39.85 | 39.95 | 39.81 | 39.82 | 469,147 | -0.02(-0.04%) |
Feb 28, 2005 | 39.93 | 39.97 | 39.72 | 39.84 | 821,698 | -0.19(-0.48%) |
Feb 25, 2005 | 39.48 | 40.22 | 39.39 | 40.03 | 992,985 | +0.52(+1.31%) |
Feb 24, 2005 | 39.58 | 39.63 | 39.18 | 39.52 | 945,145 | -0.07(-0.17%) |
Feb 23, 2005 | 39.84 | 39.89 | 39.28 | 39.58 | 1,103,330 | -0.25(-0.63%) |
Feb 22, 2005 | 40.22 | 40.46 | 39.83 | 39.83 | 1,596,999 | -1.18(-2.88%) |
Feb 18, 2005 | 41.35 | 41.39 | 40.96 | 41.01 | 976,397 | -0.42(-1.00%) |
Feb 17, 2005 | 41.51 | 41.59 | 41.39 | 41.43 | 858,239 | -0.25(-0.60%) |
Feb 16, 2005 | 41.31 | 41.80 | 40.97 | 41.68 | 2,963,811 | +0.36(+0.87%) |
Feb 15, 2005 | 40.85 | 42.15 | 40.76 | 41.32 | 3,995,983 | +0.68(+1.68%) |
Feb 14, 2005 | 41.03 | 41.16 | 40.64 | 40.64 | 797,778 | -0.38(-0.93%) |
Feb 11, 2005 | 40.62 | 41.17 | 40.57 | 41.02 | 337,886 | +0.41(+1.00%) |
Feb 10, 2005 | 40.60 | 40.79 | 40.44 | 40.62 | 450,756 | +0.18(+0.45%) |
Feb 09, 2005 | 40.93 | 41.10 | 40.39 | 40.43 | 485,133 | -0.53(-1.30%) |
Feb 08, 2005 | 41.10 | 41.15 | 40.82 | 40.96 | 379,596 | -0.13(-0.32%) |
Feb 07, 2005 | 41.18 | 41.34 | 41.00 | 41.10 | 513,501 | -0.28(-0.68%) |
Feb 04, 2005 | 41.10 | 41.50 | 41.09 | 41.38 | 725,176 | +0.24(+0.59%) |
Feb 03, 2005 | 40.73 | 41.21 | 40.68 | 41.14 | 832,636 | +0.42(+1.02%) |
Feb 02, 2005 | 40.66 | 41.06 | 40.63 | 40.72 | 784,676 | +0.07(+0.16%) |
Feb 01, 2005 | 39.60 | 40.89 | 39.51 | 40.66 | 723,493 | +0.85(+2.13%) |
Jan 31, 2005 | 39.46 | 39.95 | 39.23 | 39.81 | 656,060 | +0.35(+0.89%) |
Jan 28, 2005 | 40.13 | 40.37 | 39.41 | 39.46 | 699,813 | -0.67(-1.66%) |
Jan 27, 2005 | 39.61 | 40.80 | 39.61 | 40.12 | 1,979,600 | +0.59(+1.49%) |
Jan 26, 2005 | 39.10 | 39.68 | 39.10 | 39.53 | 486,936 | +0.50(+1.28%) |
Jan 25, 2005 | 39.18 | 39.25 | 38.93 | 39.03 | 501,000 | +0.00(+0.00%) |
Jan 24, 2005 | 39.35 | 39.43 | 38.93 | 39.03 | 533,454 | -0.27(-0.70%) |
Jan 21, 2005 | 40.10 | 40.29 | 39.30 | 39.31 | 678,297 | -0.91(-2.26%) |
Jan 20, 2005 | 40.22 | 40.62 | 40.03 | 40.22 | 814,606 | -0.01(-0.02%) |
Jan 19, 2005 | 40.10 | 40.26 | 40.06 | 40.22 | 491,865 | -0.02(-0.04%) |
Jan 18, 2005 | 40.18 | 40.28 | 39.95 | 40.24 | 583,578 | +0.08(+0.21%) |
Jan 14, 2005 | 39.98 | 40.32 | 39.97 | 40.16 | 516,506 | +0.07(+0.19%) |
Jan 13, 2005 | 40.56 | 40.84 | 39.93 | 40.08 | 1,232,908 | -0.39(-0.97%) |
Jan 12, 2005 | 40.76 | 41.51 | 40.47 | 40.47 | 2,366,890 | +0.35(+0.87%) |
Jan 11, 2005 | 39.77 | 40.25 | 39.62 | 40.12 | 505,327 | +0.16(+0.40%) |
Jan 10, 2005 | 39.72 | 40.22 | 39.67 | 39.97 | 881,679 | +0.16(+0.40%) |
Jan 07, 2005 | 40.02 | 40.21 | 39.78 | 39.81 | 898,507 | -0.27(-0.66%) |
Jan 06, 2005 | 39.87 | 40.17 | 39.65 | 40.07 | 1,223,772 | +0.24(+0.61%) |
Jan 05, 2005 | 40.02 | 40.10 | 39.74 | 39.83 | 1,185,669 | -0.51(-1.26%) |
Jan 04, 2005 | 40.52 | 40.60 | 40.06 | 40.34 | 1,152,252 | -0.17(-0.43%) |
Jan 03, 2005 | 41.46 | 41.59 | 40.47 | 40.52 | 781,190 | -0.93(-2.25%) |
Dec 31, 2004 | 41.56 | 41.60 | 41.27 | 41.45 | 431,283 | -0.07(-0.18%) |
Dec 30, 2004 | 41.59 | 41.62 | 41.44 | 41.52 | 635,746 | -0.05(-0.12%) |
Dec 29, 2004 | 41.51 | 41.60 | 41.42 | 41.57 | 531,892 | -0.02(-0.06%) |
Dec 28, 2004 | 41.28 | 41.60 | 41.06 | 41.60 | 825,424 | +0.32(+0.77%) |
Dec 27, 2004 | 41.35 | 41.56 | 41.21 | 41.28 | 380,438 | -0.06(-0.14%) |
Dec 23, 2004 | 41.16 | 41.51 | 41.16 | 41.34 | 443,303 | +0.19(+0.47%) |
Dec 22, 2004 | 40.78 | 41.31 | 40.78 | 41.15 | 504,366 | +0.38(+0.94%) |
Dec 21, 2004 | 40.97 | 41.22 | 40.75 | 40.76 | 621,081 | -0.11(-0.26%) |
Dec 20, 2004 | 41.09 | 41.24 | 40.81 | 40.87 | 483,691 | -0.22(-0.53%) |
Dec 17, 2004 | 40.56 | 41.11 | 40.55 | 41.09 | 1,022,675 | +0.29(+0.71%) |
Dec 16, 2004 | 40.36 | 40.86 | 40.25 | 40.80 | 827,588 | +0.42(+1.05%) |
Dec 15, 2004 | 40.59 | 40.76 | 40.31 | 40.37 | 793,571 | -0.31(-0.76%) |
Dec 14, 2004 | 40.40 | 40.89 | 40.36 | 40.68 | 908,844 | +0.17(+0.41%) |
Dec 13, 2004 | 41.16 | 41.16 | 40.52 | 40.52 | 1,698,088 | -0.39(-0.96%) |
Dec 10, 2004 | 41.11 | 41.11 | 40.71 | 40.91 | 1,305,149 | -0.13(-0.32%) |
Dec 09, 2004 | 39.95 | 41.10 | 39.93 | 41.04 | 929,639 | +0.90(+2.24%) |
Dec 08, 2004 | 39.57 | 40.28 | 39.57 | 40.14 | 1,080,372 | +0.58(+1.47%) |
Dec 07, 2004 | 39.92 | 39.92 | 39.49 | 39.56 | 929,038 | -0.37(-0.92%) |
Dec 06, 2004 | 40.02 | 40.02 | 39.72 | 39.92 | 675,773 | -0.01(-0.02%) |
Dec 03, 2004 | 39.79 | 40.23 | 39.79 | 39.93 | 842,853 | +0.11(+0.27%) |
Dec 02, 2004 | 39.91 | 39.95 | 39.65 | 39.82 | 585,021 | -0.08(-0.21%) |