Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.36 | 46.03 | 44.48 | 45.43 | 846,039 | +0.82(+1.85%) |
Nov 29, 2005 | 44.05 | 45.05 | 43.86 | 44.61 | 626,975 | +1.04(+2.40%) |
Nov 28, 2005 | 44.62 | 44.62 | 43.48 | 43.56 | 516,627 | -1.32(-2.94%) |
Nov 25, 2005 | 44.41 | 44.96 | 43.69 | 44.88 | 240,824 | +0.59(+1.32%) |
Nov 23, 2005 | 44.22 | 44.67 | 44.00 | 44.29 | 550,739 | +0.01(+0.02%) |
Nov 22, 2005 | 43.85 | 44.69 | 43.76 | 44.29 | 574,201 | +0.17(+0.39%) |
Nov 21, 2005 | 44.50 | 44.50 | 43.86 | 44.11 | 470,518 | -0.72(-1.61%) |
Nov 18, 2005 | 45.74 | 45.79 | 43.99 | 44.84 | 678,938 | -0.53(-1.17%) |
Nov 17, 2005 | 45.43 | 46.02 | 45.14 | 45.37 | 756,955 | +0.92(+2.06%) |
Nov 16, 2005 | 42.84 | 44.66 | 42.79 | 44.45 | 1,048,745 | +1.49(+3.48%) |
Nov 15, 2005 | 44.41 | 44.41 | 42.54 | 42.96 | 948,696 | -1.36(-3.08%) |
Nov 14, 2005 | 45.12 | 45.36 | 44.15 | 44.32 | 596,426 | -1.04(-2.30%) |
Nov 11, 2005 | 45.05 | 45.75 | 44.68 | 45.37 | 544,051 | +0.36(+0.79%) |
Nov 10, 2005 | 44.41 | 45.22 | 43.40 | 45.01 | 710,323 | +0.76(+1.72%) |
Nov 09, 2005 | 43.81 | 44.38 | 43.24 | 44.25 | 415,462 | +0.52(+1.19%) |
Nov 08, 2005 | 44.24 | 44.42 | 43.11 | 43.73 | 986,232 | -0.86(-1.93%) |
Nov 07, 2005 | 43.69 | 44.65 | 43.35 | 44.59 | 943,213 | +1.13(+2.59%) |
Nov 04, 2005 | 41.69 | 43.81 | 41.43 | 43.46 | 934,103 | +1.64(+3.92%) |
Nov 03, 2005 | 41.49 | 44.78 | 41.49 | 41.82 | 2,306,765 | +1.71(+4.27%) |
Nov 02, 2005 | 38.52 | 40.14 | 38.05 | 40.11 | 1,038,859 | +1.55(+4.01%) |
Nov 01, 2005 | 39.14 | 39.39 | 37.77 | 38.56 | 1,028,692 | -0.76(-1.93%) |
Oct 31, 2005 | 37.70 | 39.50 | 37.70 | 39.32 | 960,712 | +1.62(+4.30%) |
Oct 28, 2005 | 36.37 | 37.85 | 36.18 | 37.70 | 592,292 | +1.52(+4.20%) |
Oct 27, 2005 | 37.63 | 37.79 | 35.72 | 36.18 | 787,474 | -1.50(-3.99%) |
Oct 26, 2005 | 37.55 | 38.49 | 37.11 | 37.68 | 764,684 | +0.25(+0.66%) |
Oct 25, 2005 | 36.56 | 37.62 | 36.45 | 37.43 | 969,735 | +0.77(+2.10%) |
Oct 24, 2005 | 36.05 | 36.77 | 34.95 | 36.66 | 669,422 | +0.71(+1.96%) |
Oct 21, 2005 | 35.74 | 36.89 | 35.47 | 35.96 | 722,199 | +0.39(+1.11%) |
Oct 20, 2005 | 34.76 | 36.35 | 34.76 | 35.57 | 1,019,890 | +0.73(+2.10%) |
Oct 19, 2005 | 33.71 | 35.04 | 33.03 | 34.83 | 525,437 | +0.94(+2.78%) |
Oct 18, 2005 | 34.27 | 34.33 | 33.36 | 33.89 | 364,809 | -0.21(-0.62%) |
Oct 17, 2005 | 34.02 | 34.67 | 33.53 | 34.10 | 449,993 | +0.00(+0.00%) |
Oct 14, 2005 | 33.89 | 34.49 | 33.22 | 34.10 | 549,680 | +0.48(+1.42%) |
Oct 13, 2005 | 32.24 | 34.23 | 32.03 | 33.62 | 882,210 | +1.19(+3.67%) |
Oct 12, 2005 | 33.60 | 33.62 | 31.99 | 32.43 | 666,149 | -1.31(-3.88%) |
Oct 11, 2005 | 33.72 | 34.80 | 33.51 | 33.74 | 724,169 | +0.11(+0.33%) |
Oct 10, 2005 | 34.42 | 34.80 | 33.50 | 33.63 | 467,925 | -0.65(-1.90%) |
Oct 07, 2005 | 34.72 | 34.90 | 33.92 | 34.28 | 461,848 | -0.40(-1.16%) |
Oct 06, 2005 | 32.75 | 36.25 | 32.75 | 34.69 | 3,096,535 | +2.26(+6.98%) |
Oct 05, 2005 | 32.86 | 33.41 | 32.20 | 32.42 | 711,455 | -0.46(-1.39%) |
Oct 04, 2005 | 33.76 | 34.17 | 32.88 | 32.88 | 441,238 | -1.00(-2.95%) |
Oct 03, 2005 | 33.17 | 34.70 | 33.12 | 33.88 | 991,651 | +1.28(+3.93%) |
Sep 30, 2005 | 32.38 | 33.12 | 32.25 | 32.60 | 436,045 | +0.11(+0.34%) |
Sep 29, 2005 | 32.52 | 32.62 | 31.87 | 32.49 | 785,423 | -0.08(-0.25%) |
Sep 28, 2005 | 33.52 | 33.53 | 31.80 | 32.57 | 874,575 | -0.98(-2.92%) |
Sep 27, 2005 | 33.81 | 34.06 | 32.98 | 33.55 | 740,839 | -0.35(-1.03%) |
Sep 26, 2005 | 34.07 | 35.59 | 33.57 | 33.90 | 1,188,652 | -0.02(-0.05%) |
Sep 23, 2005 | 33.92 | 34.05 | 32.10 | 33.92 | 1,238,085 | +1.16(+3.55%) |
Sep 22, 2005 | 32.75 | 32.97 | 30.43 | 32.75 | 1,997,320 | +1.46(+4.65%) |
Sep 21, 2005 | 32.14 | 32.20 | 30.81 | 31.30 | 1,301,388 | -1.15(-3.56%) |
Sep 20, 2005 | 34.77 | 34.80 | 31.87 | 32.45 | 1,591,572 | -1.97(-5.72%) |
Sep 19, 2005 | 34.81 | 35.16 | 34.21 | 34.42 | 641,588 | -0.50(-1.44%) |
Sep 16, 2005 | 34.58 | 35.12 | 34.58 | 34.92 | 1,135,210 | +0.43(+1.25%) |
Sep 15, 2005 | 34.49 | 35.45 | 34.22 | 34.49 | 1,023,663 | +0.38(+1.10%) |
Sep 14, 2005 | 34.48 | 34.90 | 33.96 | 34.12 | 460,401 | -0.37(-1.06%) |
Sep 13, 2005 | 34.99 | 35.17 | 34.44 | 34.49 | 502,686 | -0.71(-2.03%) |
Sep 12, 2005 | 35.69 | 35.90 | 34.58 | 35.20 | 628,562 | -0.70(-1.94%) |
Sep 09, 2005 | 35.01 | 35.94 | 34.82 | 35.90 | 413,440 | +0.90(+2.57%) |
Sep 08, 2005 | 35.63 | 35.90 | 34.70 | 35.00 | 701,955 | -0.93(-2.58%) |
Sep 07, 2005 | 35.90 | 35.96 | 34.87 | 35.92 | 730,827 | -0.04(-0.10%) |
Sep 06, 2005 | 35.49 | 36.26 | 35.23 | 35.96 | 626,232 | +0.78(+2.21%) |
Sep 02, 2005 | 35.95 | 35.95 | 34.24 | 35.18 | 935,289 | -0.56(-1.56%) |
Sep 01, 2005 | 38.37 | 38.37 | 35.50 | 35.74 | 1,431,565 | -1.73(-4.62%) |
Aug 31, 2005 | 37.18 | 37.54 | 36.33 | 37.47 | 680,293 | +0.38(+1.04%) |
Aug 30, 2005 | 37.51 | 37.51 | 35.49 | 37.09 | 856,303 | -0.42(-1.12%) |
Aug 29, 2005 | 35.95 | 38.24 | 35.86 | 37.51 | 1,456,144 | +1.33(+3.67%) |
Aug 26, 2005 | 36.34 | 37.00 | 35.86 | 36.18 | 1,348,618 | +0.05(+0.13%) |
Aug 25, 2005 | 36.43 | 36.56 | 35.86 | 36.13 | 1,150,997 | +0.05(+0.13%) |
Aug 24, 2005 | 36.13 | 37.34 | 35.93 | 36.09 | 1,153,986 | -0.08(-0.23%) |
Aug 23, 2005 | 38.56 | 38.56 | 36.01 | 36.17 | 2,308,101 | -2.24(-5.84%) |
Aug 22, 2005 | 39.58 | 39.66 | 37.56 | 38.41 | 911,509 | -0.93(-2.35%) |
Aug 19, 2005 | 39.20 | 40.20 | 38.73 | 39.34 | 1,357,195 | +0.83(+2.16%) |
Aug 18, 2005 | 39.77 | 40.30 | 38.03 | 38.51 | 1,374,325 | -2.62(-6.37%) |
Aug 17, 2005 | 40.48 | 41.90 | 40.48 | 41.13 | 671,073 | +0.52(+1.29%) |
Aug 16, 2005 | 42.13 | 42.13 | 40.32 | 40.60 | 400,391 | -1.45(-3.44%) |
Aug 15, 2005 | 42.69 | 42.72 | 41.58 | 42.05 | 490,856 | -0.74(-1.73%) |
Aug 12, 2005 | 42.63 | 43.49 | 42.23 | 42.79 | 318,772 | -0.02(-0.04%) |
Aug 11, 2005 | 42.46 | 42.98 | 41.84 | 42.81 | 401,109 | +0.36(+0.84%) |
Aug 10, 2005 | 42.08 | 43.81 | 41.90 | 42.45 | 851,700 | +0.75(+1.80%) |
Aug 09, 2005 | 41.47 | 42.31 | 41.26 | 41.70 | 269,734 | +0.01(+0.02%) |
Aug 08, 2005 | 42.22 | 43.00 | 41.48 | 41.69 | 482,279 | -0.38(-0.89%) |
Aug 05, 2005 | 42.72 | 43.19 | 40.88 | 42.07 | 752,265 | -0.57(-1.33%) |
Aug 04, 2005 | 42.87 | 45.30 | 42.30 | 42.64 | 1,691,351 | +1.62(+3.95%) |
Aug 03, 2005 | 40.55 | 41.62 | 40.30 | 41.02 | 777,700 | +0.55(+1.36%) |
Aug 02, 2005 | 40.48 | 41.02 | 40.31 | 40.47 | 822,281 | -0.10(-0.25%) |
Aug 01, 2005 | 41.91 | 41.91 | 40.07 | 40.57 | 1,403,910 | -1.29(-3.09%) |
Jul 29, 2005 | 42.85 | 43.06 | 41.69 | 41.86 | 564,975 | -1.20(-2.79%) |
Jul 28, 2005 | 41.75 | 43.81 | 41.44 | 43.06 | 840,438 | +1.65(+3.98%) |
Jul 27, 2005 | 42.32 | 42.32 | 41.03 | 41.41 | 918,254 | -0.82(-1.95%) |
Jul 26, 2005 | 43.17 | 43.36 | 41.87 | 42.23 | 496,475 | -0.46(-1.07%) |
Jul 25, 2005 | 42.51 | 43.87 | 42.51 | 42.69 | 577,914 | -0.03(-0.06%) |
Jul 22, 2005 | 41.46 | 42.88 | 41.45 | 42.72 | 665,233 | +1.21(+2.91%) |
Jul 21, 2005 | 43.00 | 43.00 | 41.48 | 41.51 | 528,684 | -1.54(-3.57%) |
Jul 20, 2005 | 43.10 | 43.49 | 42.56 | 43.05 | 278,328 | -0.17(-0.40%) |
Jul 19, 2005 | 43.00 | 43.37 | 42.49 | 43.22 | 380,962 | +0.35(+0.81%) |
Jul 18, 2005 | 43.04 | 43.61 | 42.66 | 42.88 | 700,175 | -0.40(-0.93%) |
Jul 15, 2005 | 41.81 | 43.53 | 41.81 | 43.28 | 679,420 | +1.33(+3.17%) |
Jul 14, 2005 | 44.11 | 44.48 | 41.85 | 41.95 | 1,260,939 | -1.88(-4.28%) |
Jul 13, 2005 | 44.62 | 44.77 | 43.74 | 43.83 | 287,683 | -0.79(-1.77%) |
Jul 12, 2005 | 44.05 | 44.88 | 43.53 | 44.62 | 424,880 | +0.52(+1.18%) |
Jul 11, 2005 | 42.83 | 44.09 | 42.48 | 44.09 | 694,390 | +1.41(+3.30%) |
Jul 08, 2005 | 43.00 | 43.86 | 42.51 | 42.68 | 842,414 | -0.58(-1.33%) |
Jul 07, 2005 | 43.23 | 44.69 | 42.46 | 43.26 | 2,257,906 | -1.70(-3.79%) |
Jul 06, 2005 | 44.62 | 45.93 | 44.25 | 44.96 | 989,918 | +0.38(+0.86%) |
Jul 05, 2005 | 43.03 | 45.72 | 43.03 | 44.58 | 1,172,239 | +1.48(+3.44%) |
Jul 01, 2005 | 42.82 | 43.28 | 42.02 | 43.09 | 547,634 | +0.35(+0.81%) |
Jun 30, 2005 | 43.39 | 43.52 | 42.63 | 42.75 | 672,803 | -0.50(-1.16%) |
Jun 29, 2005 | 44.79 | 44.87 | 43.14 | 43.25 | 1,062,393 | -1.26(-2.84%) |
Jun 28, 2005 | 45.16 | 45.29 | 44.33 | 44.51 | 907,088 | -0.68(-1.50%) |
Jun 27, 2005 | 43.97 | 45.74 | 43.54 | 45.19 | 612,957 | +1.18(+2.68%) |
Jun 24, 2005 | 45.02 | 45.71 | 43.59 | 44.01 | 669,985 | -1.00(-2.22%) |
Jun 23, 2005 | 46.47 | 46.54 | 44.96 | 45.01 | 447,138 | -1.54(-3.31%) |
Jun 22, 2005 | 46.97 | 47.49 | 46.45 | 46.55 | 509,918 | -0.25(-0.53%) |
Jun 21, 2005 | 46.54 | 46.99 | 45.64 | 46.80 | 525,034 | +0.34(+0.73%) |
Jun 20, 2005 | 47.01 | 47.16 | 45.91 | 46.46 | 507,645 | -0.61(-1.30%) |
Jun 17, 2005 | 47.78 | 48.49 | 46.69 | 47.07 | 634,751 | -0.47(-0.98%) |
Jun 16, 2005 | 47.54 | 47.82 | 47.02 | 47.54 | 434,793 | +0.16(+0.35%) |
Jun 15, 2005 | 46.93 | 47.62 | 46.06 | 47.37 | 630,973 | +0.44(+0.94%) |
Jun 14, 2005 | 46.25 | 47.18 | 46.17 | 46.93 | 370,220 | +0.50(+1.08%) |
Jun 13, 2005 | 45.94 | 46.69 | 45.63 | 46.43 | 344,294 | +0.44(+0.96%) |
Jun 10, 2005 | 45.49 | 46.57 | 44.98 | 45.99 | 645,034 | +0.71(+1.56%) |
Jun 09, 2005 | 44.65 | 45.39 | 44.37 | 45.28 | 761,489 | +0.70(+1.56%) |
Jun 08, 2005 | 45.80 | 45.80 | 44.24 | 44.59 | 1,086,658 | -0.86(-1.89%) |
Jun 07, 2005 | 44.25 | 45.80 | 44.25 | 45.45 | 719,102 | +1.31(+2.98%) |
Jun 06, 2005 | 43.36 | 44.84 | 42.87 | 44.13 | 716,790 | +0.87(+2.02%) |
Jun 03, 2005 | 44.57 | 44.88 | 43.16 | 43.26 | 534,841 | -1.63(-3.63%) |
Jun 02, 2005 | 42.91 | 45.32 | 42.59 | 44.89 | 795,722 | +1.99(+4.63%) |
Jun 01, 2005 | 42.82 | 43.45 | 42.14 | 42.90 | 610,367 | +0.12(+0.28%) |
May 31, 2005 | 43.37 | 43.47 | 42.28 | 42.78 | 799,103 | -0.48(-1.10%) |
May 27, 2005 | 42.36 | 43.49 | 42.30 | 43.26 | 536,255 | +0.62(+1.46%) |
May 26, 2005 | 43.35 | 43.35 | 42.01 | 42.64 | 887,473 | -0.38(-0.89%) |
May 25, 2005 | 44.04 | 44.13 | 42.96 | 43.02 | 480,649 | -1.30(-2.93%) |
May 24, 2005 | 43.32 | 44.65 | 43.05 | 44.32 | 883,683 | +0.80(+1.83%) |
May 23, 2005 | 42.64 | 44.16 | 42.00 | 43.53 | 1,127,378 | +0.67(+1.56%) |
May 20, 2005 | 42.33 | 43.57 | 41.68 | 42.86 | 796,040 | -0.26(-0.59%) |
May 19, 2005 | 41.31 | 46.04 | 40.99 | 43.11 | 3,690,666 | +0.37(+0.86%) |
May 18, 2005 | 43.19 | 43.19 | 42.36 | 42.75 | 943,840 | -0.44(-1.02%) |
May 17, 2005 | 41.45 | 43.42 | 41.45 | 43.19 | 1,036,717 | +1.35(+3.22%) |
May 16, 2005 | 40.76 | 41.84 | 40.48 | 41.84 | 728,663 | +1.24(+3.05%) |
May 13, 2005 | 41.25 | 42.03 | 40.30 | 40.60 | 690,472 | -0.74(-1.78%) |
May 12, 2005 | 42.09 | 42.60 | 41.17 | 41.34 | 418,642 | -0.84(-1.99%) |
May 11, 2005 | 42.13 | 42.37 | 41.34 | 42.18 | 469,705 | +0.27(+0.63%) |
May 10, 2005 | 42.32 | 42.59 | 41.75 | 41.91 | 585,274 | -0.53(-1.25%) |
May 09, 2005 | 41.58 | 42.51 | 41.27 | 42.44 | 612,821 | +0.86(+2.07%) |
May 06, 2005 | 40.74 | 42.01 | 40.74 | 41.58 | 1,042,557 | +0.62(+1.52%) |
May 05, 2005 | 39.20 | 41.49 | 39.20 | 40.96 | 1,534,615 | +2.54(+6.60%) |
May 04, 2005 | 36.56 | 38.61 | 36.45 | 38.42 | 1,614,314 | +1.69(+4.61%) |
May 03, 2005 | 36.45 | 36.89 | 36.33 | 36.73 | 950,466 | +0.33(+0.91%) |
May 02, 2005 | 34.02 | 36.45 | 34.02 | 36.40 | 1,135,942 | +2.32(+6.80%) |
Apr 29, 2005 | 34.70 | 35.46 | 33.52 | 34.08 | 1,391,858 | -0.61(-1.77%) |
Apr 28, 2005 | 36.41 | 36.52 | 34.31 | 34.70 | 848,784 | -2.05(-5.58%) |
Apr 27, 2005 | 36.75 | 37.65 | 35.87 | 36.75 | 700,654 | -0.28(-0.77%) |
Apr 26, 2005 | 37.18 | 37.76 | 36.76 | 37.03 | 342,248 | -0.51(-1.37%) |
Apr 25, 2005 | 36.26 | 37.62 | 36.26 | 37.54 | 414,450 | +1.10(+3.02%) |
Apr 22, 2005 | 37.73 | 37.89 | 36.37 | 36.45 | 697,288 | -1.52(-4.00%) |
Apr 21, 2005 | 36.45 | 38.28 | 36.19 | 37.97 | 1,224,834 | +2.20(+6.15%) |
Apr 20, 2005 | 38.00 | 38.21 | 35.69 | 35.77 | 939,596 | -1.88(-4.99%) |
Apr 19, 2005 | 36.00 | 38.37 | 35.77 | 37.65 | 1,294,092 | +1.85(+5.17%) |
Apr 18, 2005 | 36.11 | 36.76 | 34.90 | 35.79 | 1,575,228 | -0.44(-1.21%) |
Apr 15, 2005 | 38.10 | 38.74 | 36.11 | 36.23 | 1,053,256 | -2.09(-5.45%) |
Apr 14, 2005 | 38.64 | 39.02 | 37.97 | 38.32 | 826,551 | -0.03(-0.07%) |
Apr 13, 2005 | 38.84 | 39.28 | 38.29 | 38.35 | 592,470 | -0.31(-0.81%) |
Apr 12, 2005 | 38.86 | 39.75 | 38.19 | 38.66 | 750,576 | -0.38(-0.99%) |
Apr 11, 2005 | 39.07 | 39.20 | 38.65 | 39.05 | 636,804 | +0.28(+0.73%) |
Apr 08, 2005 | 38.55 | 39.39 | 38.48 | 38.76 | 641,103 | +0.41(+1.07%) |
Apr 07, 2005 | 38.74 | 39.10 | 36.87 | 38.35 | 3,672,628 | -2.61(-6.37%) |
Apr 06, 2005 | 42.88 | 42.97 | 40.94 | 40.96 | 1,206,754 | -1.59(-3.75%) |
Apr 05, 2005 | 42.36 | 42.86 | 42.13 | 42.55 | 875,397 | +0.16(+0.39%) |
Apr 04, 2005 | 42.77 | 42.87 | 41.83 | 42.39 | 816,836 | -0.32(-0.75%) |
Apr 01, 2005 | 44.15 | 44.20 | 42.28 | 42.71 | 690,618 | -1.03(-2.35%) |
Mar 31, 2005 | 44.50 | 44.50 | 43.27 | 43.74 | 577,927 | -0.45(-1.02%) |
Mar 30, 2005 | 43.86 | 44.57 | 43.36 | 44.18 | 377,689 | +0.33(+0.75%) |
Mar 29, 2005 | 43.58 | 45.02 | 43.37 | 43.86 | 1,036,786 | +0.53(+1.23%) |
Mar 28, 2005 | 41.93 | 43.56 | 41.76 | 43.32 | 738,514 | +1.57(+3.75%) |
Mar 24, 2005 | 41.86 | 42.04 | 41.39 | 41.76 | 565,801 | -0.21(-0.50%) |
Mar 23, 2005 | 41.93 | 42.41 | 41.77 | 41.97 | 310,790 | -0.21(-0.50%) |
Mar 22, 2005 | 41.53 | 42.84 | 41.50 | 42.18 | 766,446 | +0.88(+2.13%) |
Mar 21, 2005 | 40.80 | 41.52 | 40.49 | 41.30 | 415,397 | +0.36(+0.87%) |
Mar 18, 2005 | 42.67 | 42.69 | 40.83 | 40.94 | 858,367 | -1.52(-3.58%) |
Mar 17, 2005 | 42.60 | 42.95 | 41.37 | 42.46 | 418,424 | -0.20(-0.47%) |
Mar 16, 2005 | 41.80 | 43.24 | 41.45 | 42.66 | 797,672 | +0.85(+2.04%) |
Mar 15, 2005 | 40.76 | 42.11 | 40.76 | 41.81 | 1,161,619 | +1.58(+3.94%) |
Mar 14, 2005 | 39.88 | 40.44 | 39.77 | 40.23 | 337,533 | +0.05(+0.14%) |
Mar 11, 2005 | 39.74 | 40.33 | 39.49 | 40.17 | 446,909 | +0.42(+1.06%) |
Mar 10, 2005 | 39.86 | 40.53 | 37.90 | 39.75 | 809,671 | +0.53(+1.35%) |
Mar 09, 2005 | 40.45 | 40.45 | 38.97 | 39.22 | 451,150 | -1.10(-2.73%) |
Mar 08, 2005 | 40.68 | 40.72 | 39.76 | 40.32 | 350,224 | -0.19(-0.47%) |
Mar 07, 2005 | 40.32 | 40.81 | 39.98 | 40.51 | 337,956 | +0.30(+0.75%) |
Mar 04, 2005 | 39.76 | 40.53 | 39.61 | 40.21 | 417,641 | +0.40(+1.01%) |
Mar 03, 2005 | 39.47 | 40.50 | 38.59 | 39.81 | 1,331,428 | +1.29(+3.35%) |
Mar 02, 2005 | 37.78 | 38.56 | 37.42 | 38.52 | 795,212 | +0.84(+2.24%) |
Mar 01, 2005 | 36.71 | 37.78 | 36.62 | 37.67 | 446,139 | +1.04(+2.85%) |
Feb 28, 2005 | 36.23 | 37.00 | 35.96 | 36.63 | 362,705 | +0.34(+0.93%) |
Feb 25, 2005 | 35.58 | 36.64 | 35.31 | 36.29 | 340,384 | +0.72(+2.03%) |
Feb 24, 2005 | 34.12 | 35.72 | 33.77 | 35.57 | 400,680 | +1.48(+4.35%) |
Feb 23, 2005 | 33.96 | 34.48 | 33.72 | 34.08 | 238,494 | +0.18(+0.54%) |
Feb 22, 2005 | 34.90 | 34.97 | 33.58 | 33.90 | 446,852 | -0.97(-2.78%) |
Feb 18, 2005 | 34.87 | 35.32 | 34.75 | 34.87 | 273,186 | -0.02(-0.05%) |
Feb 17, 2005 | 35.39 | 35.44 | 34.81 | 34.89 | 156,194 | -0.31(-0.88%) |
Feb 16, 2005 | 35.13 | 35.43 | 35.08 | 35.20 | 406,293 | +0.16(+0.44%) |
Feb 15, 2005 | 34.81 | 35.31 | 34.51 | 35.04 | 404,969 | +0.52(+1.51%) |
Feb 14, 2005 | 35.16 | 35.50 | 34.43 | 34.52 | 258,858 | -0.64(-1.82%) |
Feb 11, 2005 | 34.89 | 35.51 | 34.78 | 35.16 | 155,602 | +0.13(+0.37%) |
Feb 10, 2005 | 35.79 | 35.79 | 34.74 | 35.03 | 175,719 | -0.68(-1.90%) |
Feb 09, 2005 | 35.85 | 36.06 | 35.47 | 35.71 | 373,670 | -0.01(-0.03%) |
Feb 08, 2005 | 35.92 | 36.13 | 35.24 | 35.72 | 349,497 | +0.11(+0.31%) |
Feb 07, 2005 | 35.85 | 36.48 | 35.39 | 35.61 | 509,664 | -0.10(-0.28%) |
Feb 04, 2005 | 35.35 | 35.82 | 35.15 | 35.71 | 237,493 | +0.36(+1.01%) |
Feb 03, 2005 | 35.79 | 36.30 | 35.06 | 35.36 | 725,607 | -0.22(-0.62%) |
Feb 02, 2005 | 35.26 | 35.69 | 35.05 | 35.58 | 494,148 | +0.49(+1.41%) |
Feb 01, 2005 | 34.81 | 35.19 | 34.33 | 35.08 | 325,182 | +0.33(+0.95%) |
Jan 31, 2005 | 33.79 | 34.76 | 33.79 | 34.75 | 248,880 | +0.86(+2.54%) |
Jan 28, 2005 | 34.03 | 34.36 | 33.40 | 33.89 | 255,787 | -0.27(-0.80%) |
Jan 27, 2005 | 34.20 | 34.35 | 33.74 | 34.16 | 222,175 | -0.02(-0.05%) |
Jan 26, 2005 | 33.74 | 34.21 | 33.51 | 34.18 | 223,643 | +0.69(+2.05%) |
Jan 25, 2005 | 32.98 | 33.92 | 32.96 | 33.50 | 245,861 | +0.49(+1.47%) |
Jan 24, 2005 | 33.43 | 33.80 | 32.59 | 33.01 | 457,912 | -0.20(-0.61%) |
Jan 21, 2005 | 35.22 | 35.22 | 33.21 | 33.21 | 550,430 | -1.73(-4.95%) |
Jan 20, 2005 | 34.83 | 35.68 | 34.83 | 34.94 | 481,601 | -0.18(-0.52%) |
Jan 19, 2005 | 35.28 | 35.46 | 34.75 | 35.13 | 584,598 | -0.19(-0.54%) |
Jan 18, 2005 | 34.85 | 35.42 | 34.62 | 35.32 | 442,402 | +0.61(+1.77%) |
Jan 14, 2005 | 34.57 | 34.92 | 34.23 | 34.70 | 152,818 | +0.49(+1.42%) |
Jan 13, 2005 | 34.07 | 34.90 | 33.72 | 34.22 | 374,448 | -0.04(-0.11%) |
Jan 12, 2005 | 34.04 | 34.56 | 33.43 | 34.26 | 301,220 | +0.16(+0.46%) |
Jan 11, 2005 | 34.38 | 34.76 | 33.90 | 34.10 | 321,541 | -0.43(-1.25%) |
Jan 10, 2005 | 33.82 | 34.96 | 33.25 | 34.53 | 692,213 | +0.51(+1.51%) |
Jan 07, 2005 | 33.87 | 35.08 | 33.71 | 34.02 | 831,514 | -0.25(-0.72%) |
Jan 06, 2005 | 34.62 | 34.93 | 33.27 | 34.27 | 1,408,645 | +1.46(+4.44%) |
Jan 05, 2005 | 31.87 | 33.28 | 31.79 | 32.81 | 969,661 | +0.66(+2.05%) |
Jan 04, 2005 | 33.02 | 33.46 | 31.83 | 32.15 | 671,432 | -0.90(-2.72%) |
Jan 03, 2005 | 33.98 | 34.49 | 32.85 | 33.05 | 451,274 | -0.87(-2.57%) |
Dec 31, 2004 | 34.35 | 34.45 | 33.66 | 33.92 | 333,974 | -0.16(-0.48%) |
Dec 30, 2004 | 33.45 | 34.34 | 33.45 | 34.08 | 291,940 | +0.38(+1.11%) |
Dec 29, 2004 | 33.14 | 34.32 | 33.12 | 33.71 | 471,974 | +0.20(+0.60%) |
Dec 28, 2004 | 32.17 | 33.57 | 32.17 | 33.51 | 381,466 | +1.24(+3.83%) |
Dec 27, 2004 | 32.87 | 33.09 | 32.18 | 32.27 | 341,834 | -0.83(-2.52%) |
Dec 23, 2004 | 33.20 | 33.53 | 32.75 | 33.10 | 473,175 | +0.14(+0.42%) |
Dec 22, 2004 | 32.29 | 33.30 | 31.76 | 32.96 | 1,181,192 | +1.29(+4.08%) |
Dec 21, 2004 | 30.02 | 32.27 | 30.01 | 31.67 | 1,015,023 | +1.50(+4.98%) |
Dec 20, 2004 | 29.50 | 30.38 | 29.18 | 30.17 | 506,365 | +0.63(+2.14%) |
Dec 17, 2004 | 30.12 | 30.35 | 29.13 | 29.54 | 488,351 | -0.54(-1.80%) |
Dec 16, 2004 | 30.45 | 30.53 | 29.80 | 30.08 | 565,648 | -0.28(-0.94%) |
Dec 15, 2004 | 29.86 | 30.39 | 29.83 | 30.36 | 702,557 | +0.35(+1.16%) |
Dec 14, 2004 | 29.29 | 30.15 | 29.09 | 30.02 | 297,945 | +0.75(+2.57%) |
Dec 13, 2004 | 28.86 | 29.46 | 28.49 | 29.26 | 294,888 | +0.37(+1.27%) |
Dec 10, 2004 | 28.90 | 29.04 | 28.49 | 28.90 | 457,126 | -0.21(-0.72%) |
Dec 09, 2004 | 29.31 | 29.32 | 28.55 | 29.11 | 298,054 | -0.34(-1.15%) |
Dec 08, 2004 | 29.13 | 29.68 | 29.13 | 29.45 | 207,874 | +0.31(+1.07%) |
Dec 07, 2004 | 29.78 | 29.82 | 29.01 | 29.14 | 444,461 | -0.76(-2.54%) |
Dec 06, 2004 | 29.74 | 30.05 | 29.39 | 29.90 | 319,671 | +0.17(+0.59%) |
Dec 03, 2004 | 30.13 | 30.79 | 29.43 | 29.72 | 559,425 | -0.72(-2.38%) |
Dec 02, 2004 | 28.95 | 30.86 | 28.32 | 30.45 | 1,572,702 | +1.61(+5.59%) |