Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 63.52 | 64.14 | 63.49 | 63.82 | 2,459,817 | +0.19(+0.29%) |
Dec 29, 2005 | 63.57 | 64.12 | 63.37 | 63.64 | 4,326,998 | -0.15(-0.23%) |
Dec 28, 2005 | 63.65 | 63.89 | 63.31 | 63.79 | 4,377,510 | +0.61(+0.97%) |
Dec 27, 2005 | 63.86 | 63.97 | 63.05 | 63.17 | 6,285,343 | -0.87(-1.36%) |
Dec 23, 2005 | 64.13 | 64.33 | 63.60 | 64.05 | 3,713,563 | -0.21(-0.32%) |
Dec 22, 2005 | 64.28 | 64.44 | 64.18 | 64.25 | 8,128,349 | +0.13(+0.21%) |
Dec 21, 2005 | 63.97 | 64.43 | 63.94 | 64.12 | 8,105,524 | +0.17(+0.27%) |
Dec 20, 2005 | 63.94 | 64.37 | 63.86 | 63.95 | 13,569,714 | +0.02(+0.03%) |
Dec 19, 2005 | 63.17 | 64.25 | 63.17 | 63.93 | 14,173,019 | +0.92(+1.46%) |
Dec 16, 2005 | 63.74 | 63.97 | 63.01 | 63.01 | 10,309,541 | -0.73(-1.14%) |
Dec 15, 2005 | 63.70 | 63.93 | 63.28 | 63.74 | 14,242,034 | +0.04(+0.06%) |
Dec 14, 2005 | 63.61 | 63.77 | 62.94 | 63.70 | 18,098,624 | -0.03(-0.05%) |
Dec 13, 2005 | 63.82 | 64.16 | 63.49 | 63.73 | 44,031,712 | +2.64(+4.33%) |
Dec 12, 2005 | 61.34 | 61.64 | 59.97 | 61.08 | 19,006,080 | +4.75(+8.42%) |
Dec 09, 2005 | 56.99 | 57.01 | 55.84 | 56.34 | 3,814,316 | -1.00(-1.74%) |
Dec 08, 2005 | 56.56 | 57.35 | 56.00 | 57.34 | 4,256,768 | +0.96(+1.71%) |
Dec 07, 2005 | 56.35 | 57.28 | 55.89 | 56.38 | 4,444,769 | +0.43(+0.77%) |
Dec 06, 2005 | 55.35 | 56.56 | 54.95 | 55.95 | 3,323,785 | +0.50(+0.89%) |
Dec 05, 2005 | 56.26 | 56.46 | 55.18 | 55.45 | 4,614,537 | +0.43(+0.78%) |
Dec 02, 2005 | 54.95 | 55.53 | 54.18 | 55.02 | 4,610,890 | +0.40(+0.73%) |
Dec 01, 2005 | 54.83 | 54.93 | 53.42 | 54.62 | 5,399,361 | +1.13(+2.10%) |
Nov 30, 2005 | 53.34 | 53.92 | 52.90 | 53.50 | 5,255,119 | +0.65(+1.23%) |
Nov 29, 2005 | 52.72 | 53.30 | 52.43 | 52.84 | 5,134,511 | +0.92(+1.77%) |
Nov 28, 2005 | 53.07 | 53.52 | 51.73 | 51.93 | 3,988,001 | -2.24(-4.13%) |
Nov 25, 2005 | 53.99 | 54.24 | 53.61 | 54.16 | 1,446,339 | +0.73(+1.37%) |
Nov 23, 2005 | 54.05 | 54.55 | 53.26 | 53.43 | 3,402,118 | -1.38(-2.53%) |
Nov 22, 2005 | 54.05 | 55.01 | 53.55 | 54.81 | 4,099,560 | +1.84(+3.48%) |
Nov 21, 2005 | 51.61 | 52.97 | 50.61 | 52.97 | 4,622,100 | +1.72(+3.35%) |
Nov 18, 2005 | 52.35 | 52.35 | 50.63 | 51.25 | 4,343,880 | -0.78(-1.49%) |
Nov 17, 2005 | 52.48 | 52.79 | 51.47 | 52.03 | 4,838,734 | +0.26(+0.50%) |
Nov 16, 2005 | 50.54 | 51.93 | 50.05 | 51.77 | 4,815,774 | +1.33(+2.64%) |
Nov 15, 2005 | 49.38 | 51.71 | 49.33 | 50.44 | 4,944,349 | +0.98(+1.98%) |
Nov 14, 2005 | 50.61 | 50.82 | 48.94 | 49.46 | 4,749,595 | -0.01(-0.03%) |
Nov 11, 2005 | 49.10 | 49.62 | 48.53 | 49.47 | 5,402,872 | +1.11(+2.30%) |
Nov 10, 2005 | 49.94 | 50.04 | 47.94 | 48.36 | 10,012,818 | -2.60(-5.10%) |
Nov 09, 2005 | 51.83 | 52.56 | 50.42 | 50.96 | 7,690,085 | -0.90(-1.74%) |
Nov 08, 2005 | 51.57 | 52.37 | 51.02 | 51.87 | 6,142,857 | +0.36(+0.69%) |
Nov 07, 2005 | 53.64 | 53.22 | 51.31 | 51.51 | 7,710,479 | -2.13(-3.98%) |
Nov 04, 2005 | 55.35 | 55.35 | 53.09 | 53.64 | 4,658,701 | -1.81(-3.27%) |
Nov 03, 2005 | 54.94 | 55.80 | 54.64 | 55.46 | 5,473,913 | +1.07(+1.96%) |
Nov 02, 2005 | 53.53 | 54.48 | 52.98 | 54.39 | 5,394,634 | +0.90(+1.69%) |
Nov 01, 2005 | 53.17 | 53.87 | 52.59 | 53.49 | 4,362,788 | +0.01(+0.03%) |
Oct 31, 2005 | 53.20 | 54.92 | 52.41 | 53.47 | 5,310,628 | +0.27(+0.52%) |
Oct 28, 2005 | 51.76 | 53.82 | 50.79 | 53.20 | 5,918,795 | +2.39(+4.71%) |
Oct 27, 2005 | 53.20 | 53.40 | 50.43 | 50.81 | 4,656,810 | -1.75(-3.32%) |
Oct 26, 2005 | 53.47 | 55.04 | 52.43 | 52.56 | 4,889,921 | -0.92(-1.72%) |
Oct 25, 2005 | 52.05 | 54.20 | 51.47 | 53.47 | 6,486,850 | +2.36(+4.62%) |
Oct 24, 2005 | 48.32 | 51.12 | 48.28 | 51.11 | 4,954,479 | +2.48(+5.10%) |
Oct 21, 2005 | 48.24 | 49.51 | 47.54 | 48.63 | 5,702,972 | +0.48(+1.00%) |
Oct 20, 2005 | 50.83 | 50.93 | 47.40 | 48.15 | 7,838,109 | -3.04(-5.93%) |
Oct 19, 2005 | 49.61 | 51.46 | 48.18 | 51.19 | 7,442,253 | +1.49(+2.99%) |
Oct 18, 2005 | 51.83 | 52.70 | 49.62 | 49.70 | 5,933,246 | -2.87(-5.46%) |
Oct 17, 2005 | 53.13 | 53.50 | 52.29 | 52.57 | 4,274,460 | +0.70(+1.34%) |
Oct 14, 2005 | 50.16 | 52.33 | 49.05 | 51.87 | 6,658,509 | +1.25(+2.47%) |
Oct 13, 2005 | 51.81 | 51.98 | 48.87 | 50.62 | 9,034,861 | -1.98(-3.76%) |
Oct 12, 2005 | 53.90 | 53.98 | 52.05 | 52.60 | 3,981,789 | -1.02(-1.91%) |
Oct 11, 2005 | 53.24 | 54.56 | 52.87 | 53.62 | 5,146,262 | +1.52(+2.91%) |
Oct 10, 2005 | 53.83 | 54.04 | 51.64 | 52.10 | 5,260,926 | -1.75(-3.26%) |
Oct 07, 2005 | 52.56 | 53.98 | 52.13 | 53.86 | 5,384,099 | +1.84(+3.54%) |
Oct 06, 2005 | 54.42 | 53.34 | 50.75 | 52.01 | 12,912,250 | -2.87(-5.22%) |
Oct 05, 2005 | 58.29 | 58.63 | 54.88 | 54.88 | 6,762,369 | -3.27(-5.62%) |
Oct 04, 2005 | 61.27 | 60.53 | 58.15 | 58.15 | 4,888,300 | -3.12(-5.10%) |
Oct 03, 2005 | 60.21 | 61.45 | 60.34 | 61.27 | 3,936,004 | +1.06(+1.76%) |
Sep 30, 2005 | 60.70 | 59.96 | 60.21 | 3,755,431 | -0.32(-0.53%) | |
Sep 29, 2005 | 60.57 | 59.50 | 60.53 | 5,141,805 | +0.70(+1.18%) | |
Sep 28, 2005 | 58.92 | 59.83 | 58.15 | 59.83 | 4,491,769 | +0.91(+1.55%) |
Sep 27, 2005 | 58.54 | 58.92 | 57.83 | 58.92 | 2,751,948 | +0.33(+0.56%) |
Sep 26, 2005 | 57.20 | 58.83 | 56.93 | 58.59 | 4,381,021 | +1.21(+2.10%) |
Sep 23, 2005 | 57.38 | 59.21 | 56.94 | 57.38 | 4,039,594 | -1.12(-1.91%) |
Sep 22, 2005 | 59.23 | 59.69 | 56.98 | 58.50 | 6,917,956 | +0.26(+0.45%) |
Sep 21, 2005 | 57.75 | 59.04 | 57.74 | 58.24 | 4,587,931 | +1.41(+2.49%) |
Sep 20, 2005 | 57.71 | 58.09 | 56.45 | 56.83 | 5,335,343 | -1.12(-1.93%) |
Sep 19, 2005 | 57.95 | 58.19 | 56.46 | 57.95 | 5,068,468 | +2.22(+3.99%) |
Sep 16, 2005 | 56.16 | 56.26 | 55.44 | 55.72 | 4,138,186 | -0.04(-0.07%) |
Sep 15, 2005 | 56.46 | 56.63 | 54.89 | 55.76 | 2,983,573 | -0.19(-0.34%) |
Sep 14, 2005 | 55.32 | 55.95 | 54.64 | 55.95 | 3,343,233 | +1.16(+2.12%) |
Sep 13, 2005 | 55.44 | 55.78 | 54.79 | 54.79 | 4,172,356 | -0.23(-0.42%) |
Sep 12, 2005 | 55.99 | 56.11 | 54.69 | 55.02 | 3,832,279 | -1.46(-2.58%) |
Sep 09, 2005 | 55.90 | 56.50 | 55.57 | 56.48 | 3,801,486 | +1.05(+1.90%) |
Sep 08, 2005 | 55.72 | 56.12 | 55.20 | 55.43 | 5,348,444 | +0.14(+0.25%) |
Sep 07, 2005 | 55.24 | 55.92 | 54.92 | 55.29 | 4,375,349 | -0.22(-0.40%) |
Sep 06, 2005 | 55.55 | 56.20 | 54.65 | 55.51 | 6,429,856 | -0.01(-0.03%) |
Sep 02, 2005 | 57.05 | 57.15 | 55.27 | 55.52 | 5,390,447 | -1.90(-3.31%) |
Sep 01, 2005 | 54.98 | 57.56 | 54.79 | 57.43 | 7,847,428 | +2.79(+5.11%) |
Aug 31, 2005 | 51.45 | 55.69 | 51.45 | 54.64 | 9,270,537 | +2.74(+5.28%) |
Aug 30, 2005 | 50.90 | 52.27 | 50.86 | 51.90 | 4,723,394 | +1.36(+2.70%) |
Aug 29, 2005 | 50.64 | 51.78 | 50.06 | 50.53 | 4,922,065 | +0.97(+1.96%) |
Aug 26, 2005 | 49.56 | 50.62 | 49.27 | 49.56 | 2,900,377 | -0.69(-1.37%) |
Aug 25, 2005 | 49.61 | 50.34 | 49.25 | 50.25 | 3,027,602 | +0.53(+1.07%) |
Aug 24, 2005 | 48.95 | 50.12 | 48.72 | 49.72 | 3,533,395 | +1.14(+2.35%) |
Aug 23, 2005 | 48.76 | 49.14 | 47.77 | 48.58 | 3,160,769 | -0.01(-0.02%) |
Aug 22, 2005 | 48.77 | 48.99 | 47.99 | 48.59 | 2,831,497 | +0.39(+0.81%) |
Aug 19, 2005 | 47.74 | 48.29 | 47.57 | 48.19 | 3,972,470 | +0.84(+1.77%) |
Aug 18, 2005 | 46.98 | 47.76 | 46.68 | 47.36 | 4,700,434 | -0.27(-0.56%) |
Aug 17, 2005 | 48.66 | 49.55 | 47.11 | 47.62 | 4,716,371 | -0.92(-1.89%) |
Aug 16, 2005 | 49.33 | 49.93 | 48.53 | 48.54 | 3,168,062 | -1.00(-2.02%) |
Aug 15, 2005 | 50.22 | 50.39 | 49.09 | 49.54 | 3,111,338 | -0.80(-1.59%) |
Aug 12, 2005 | 50.39 | 50.84 | 49.90 | 50.34 | 3,334,859 | +0.13(+0.27%) |
Aug 11, 2005 | 50.03 | 50.58 | 49.62 | 50.21 | 2,869,448 | +0.18(+0.36%) |
Aug 10, 2005 | 49.16 | 50.17 | 48.79 | 50.03 | 3,056,909 | +1.48(+3.05%) |
Aug 09, 2005 | 49.53 | 49.59 | 48.26 | 48.55 | 3,177,652 | -0.44(-0.89%) |
Aug 08, 2005 | 49.24 | 50.07 | 48.87 | 48.99 | 3,195,614 | +0.08(+0.17%) |
Aug 05, 2005 | 49.31 | 49.49 | 48.16 | 48.90 | 2,800,434 | -0.44(-0.90%) |
Aug 04, 2005 | 48.42 | 49.70 | 48.39 | 49.35 | 3,222,896 | +0.96(+1.99%) |
Aug 03, 2005 | 49.07 | 49.20 | 48.33 | 48.39 | 3,139,835 | -0.48(-0.98%) |
Aug 02, 2005 | 48.35 | 49.01 | 48.31 | 48.87 | 2,532,208 | +0.72(+1.49%) |
Aug 01, 2005 | 47.35 | 48.31 | 47.31 | 48.15 | 3,035,030 | +0.68(+1.44%) |
Jul 29, 2005 | 47.85 | 47.90 | 47.39 | 47.47 | 3,343,098 | -0.10(-0.22%) |
Jul 28, 2005 | 47.66 | 48.09 | 46.76 | 47.57 | 3,705,324 | -0.02(-0.05%) |
Jul 27, 2005 | 47.16 | 47.73 | 46.65 | 47.59 | 2,940,489 | +0.39(+0.82%) |
Jul 26, 2005 | 46.57 | 47.23 | 46.46 | 47.21 | 3,569,051 | +0.63(+1.35%) |
Jul 25, 2005 | 46.28 | 47.28 | 45.80 | 46.58 | 3,883,871 | +0.36(+0.77%) |
Jul 22, 2005 | 44.67 | 46.23 | 44.63 | 46.22 | 4,468,539 | +2.46(+5.62%) |
Jul 21, 2005 | 44.19 | 44.52 | 43.31 | 43.77 | 2,014,259 | -0.44(-1.00%) |
Jul 20, 2005 | 44.02 | 44.51 | 43.48 | 44.21 | 2,773,557 | +0.15(+0.34%) |
Jul 19, 2005 | 43.31 | 44.10 | 43.14 | 44.06 | 2,906,725 | +0.85(+1.97%) |
Jul 18, 2005 | 43.51 | 43.63 | 43.03 | 43.21 | 2,445,500 | -0.40(-0.92%) |
Jul 15, 2005 | 43.97 | 44.59 | 43.51 | 43.61 | 4,457,869 | -0.08(-0.19%) |
Jul 14, 2005 | 44.28 | 44.66 | 43.18 | 43.69 | 5,980,112 | -0.59(-1.32%) |
Jul 13, 2005 | 44.90 | 45.22 | 44.23 | 44.28 | 3,820,934 | -0.53(-1.19%) |
Jul 12, 2005 | 43.97 | 44.97 | 43.81 | 44.81 | 3,777,175 | +1.03(+2.35%) |
Jul 11, 2005 | 42.71 | 43.80 | 42.36 | 43.78 | 3,482,478 | +0.44(+1.01%) |
Jul 08, 2005 | 44.14 | 44.35 | 42.99 | 43.34 | 3,856,455 | -0.19(-0.43%) |
Jul 07, 2005 | 42.02 | 43.58 | 41.72 | 43.53 | 3,227,353 | +0.90(+2.10%) |
Jul 06, 2005 | 43.68 | 44.34 | 42.44 | 42.63 | 4,159,390 | -0.93(-2.12%) |
Jul 05, 2005 | 42.65 | 43.68 | 42.54 | 43.56 | 3,665,077 | +1.50(+3.56%) |
Jul 01, 2005 | 41.27 | 42.20 | 41.15 | 42.06 | 2,566,108 | +1.16(+2.84%) |
Jun 30, 2005 | 41.09 | 41.92 | 40.82 | 40.90 | 3,830,253 | +0.18(+0.44%) |
Jun 29, 2005 | 40.15 | 41.00 | 40.11 | 40.72 | 2,538,826 | +0.24(+0.59%) |
Jun 28, 2005 | 41.43 | 41.66 | 40.46 | 40.49 | 3,158,878 | -1.31(-3.14%) |
Jun 27, 2005 | 41.02 | 42.12 | 40.97 | 41.80 | 2,400,526 | +0.78(+1.90%) |
Jun 24, 2005 | 41.46 | 41.87 | 41.02 | 41.02 | 2,572,590 | -0.41(-0.98%) |
Jun 23, 2005 | 41.30 | 42.28 | 41.26 | 41.43 | 2,988,975 | +0.20(+0.49%) |
Jun 22, 2005 | 41.35 | 41.45 | 40.43 | 41.23 | 3,052,452 | +0.27(+0.65%) |
Jun 21, 2005 | 41.98 | 42.23 | 40.90 | 40.96 | 3,159,554 | -1.13(-2.69%) |
Jun 20, 2005 | 41.98 | 42.34 | 41.82 | 42.09 | 3,824,986 | +0.33(+0.80%) |
Jun 17, 2005 | 41.72 | 42.03 | 40.98 | 41.76 | 4,172,626 | +0.67(+1.62%) |
Jun 16, 2005 | 40.72 | 41.09 | 40.65 | 41.09 | 2,488,989 | +0.44(+1.09%) |
Jun 15, 2005 | 40.98 | 41.10 | 40.43 | 40.65 | 3,829,713 | +0.32(+0.79%) |
Jun 14, 2005 | 40.08 | 40.46 | 39.87 | 40.33 | 2,645,252 | +0.11(+0.28%) |
Jun 13, 2005 | 39.46 | 40.24 | 39.11 | 40.22 | 3,063,932 | +0.78(+1.97%) |
Jun 10, 2005 | 39.80 | 39.89 | 38.96 | 39.44 | 2,700,761 | -0.14(-0.36%) |
Jun 09, 2005 | 38.64 | 39.61 | 38.28 | 39.58 | 4,260,009 | +1.46(+3.83%) |
Jun 08, 2005 | 37.51 | 38.86 | 37.51 | 38.12 | 4,297,285 | +0.46(+1.22%) |
Jun 07, 2005 | 38.49 | 38.80 | 37.60 | 37.67 | 3,453,306 | -0.90(-2.32%) |
Jun 06, 2005 | 38.04 | 38.67 | 37.87 | 38.56 | 4,003,263 | +0.78(+2.08%) |
Jun 03, 2005 | 37.76 | 37.95 | 37.40 | 37.78 | 3,073,522 | +0.10(+0.26%) |
Jun 02, 2005 | 38.09 | 38.12 | 37.47 | 37.68 | 3,862,802 | -0.51(-1.34%) |
Jun 01, 2005 | 37.76 | 38.44 | 37.65 | 38.19 | 2,443,475 | +0.67(+1.78%) |
May 31, 2005 | 37.78 | 37.92 | 37.35 | 37.52 | 3,160,094 | -0.56(-1.46%) |
May 27, 2005 | 37.32 | 38.13 | 37.18 | 38.08 | 2,229,272 | +0.98(+2.65%) |
May 26, 2005 | 36.95 | 37.15 | 36.72 | 37.10 | 2,125,142 | +0.32(+0.87%) |
May 25, 2005 | 36.61 | 37.04 | 35.98 | 36.78 | 2,667,131 | +0.30(+0.81%) |
May 24, 2005 | 35.91 | 36.48 | 35.85 | 36.48 | 2,735,201 | +0.44(+1.23%) |
May 23, 2005 | 35.17 | 36.27 | 35.13 | 36.04 | 2,936,843 | +0.94(+2.68%) |
May 20, 2005 | 35.98 | 36.04 | 35.10 | 35.10 | 3,485,449 | -0.70(-1.96%) |
May 19, 2005 | 34.95 | 35.91 | 34.95 | 35.80 | 2,586,906 | +0.59(+1.66%) |
May 18, 2005 | 35.61 | 36.15 | 35.08 | 35.21 | 3,445,877 | -0.22(-0.63%) |
May 17, 2005 | 34.20 | 35.53 | 34.06 | 35.44 | 3,182,379 | +0.96(+2.79%) |
May 16, 2005 | 34.25 | 34.54 | 33.11 | 34.47 | 5,468,376 | -0.24(-0.70%) |
May 13, 2005 | 35.21 | 35.38 | 34.28 | 34.72 | 3,793,247 | -0.45(-1.28%) |
May 12, 2005 | 37.58 | 37.58 | 35.01 | 35.17 | 3,737,468 | -1.73(-4.70%) |
May 11, 2005 | 36.07 | 36.90 | 36.07 | 36.90 | 2,656,597 | +0.50(+1.36%) |
May 10, 2005 | 37.17 | 37.23 | 36.31 | 36.41 | 2,385,264 | -1.02(-2.73%) |
May 09, 2005 | 36.78 | 37.44 | 36.70 | 37.43 | 2,356,767 | +0.75(+2.04%) |
May 06, 2005 | 37.35 | 37.39 | 36.61 | 36.68 | 2,409,575 | -0.10(-0.28%) |
May 05, 2005 | 36.56 | 37.07 | 36.38 | 36.78 | 2,917,799 | +0.47(+1.28%) |
May 04, 2005 | 35.96 | 36.62 | 35.54 | 36.32 | 4,240,696 | +0.35(+0.97%) |
May 03, 2005 | 36.69 | 36.73 | 35.73 | 35.97 | 3,867,124 | -1.03(-2.78%) |
May 02, 2005 | 35.95 | 37.07 | 35.69 | 37.00 | 3,435,073 | +1.01(+2.80%) |
Apr 29, 2005 | 36.10 | 36.62 | 35.67 | 35.99 | 4,244,207 | +0.35(+0.98%) |
Apr 28, 2005 | 35.90 | 35.95 | 35.32 | 35.64 | 5,242,963 | -0.62(-1.71%) |
Apr 27, 2005 | 37.12 | 37.35 | 36.01 | 36.27 | 4,425,590 | -0.83(-2.24%) |
Apr 26, 2005 | 37.69 | 37.76 | 37.05 | 37.10 | 2,930,495 | -0.59(-1.57%) |
Apr 25, 2005 | 37.72 | 38.00 | 37.41 | 37.69 | 3,065,013 | +0.36(+0.97%) |
Apr 22, 2005 | 37.38 | 37.76 | 36.82 | 37.32 | 3,227,083 | +0.01(+0.02%) |
Apr 21, 2005 | 36.00 | 37.32 | 35.84 | 37.32 | 3,064,608 | +1.37(+3.81%) |
Apr 20, 2005 | 37.01 | 37.01 | 35.88 | 35.95 | 3,603,760 | -0.61(-1.66%) |
Apr 19, 2005 | 35.93 | 36.72 | 35.92 | 36.55 | 4,694,086 | +0.67(+1.88%) |
Apr 18, 2005 | 35.47 | 36.13 | 35.41 | 35.88 | 6,287,234 | +0.16(+0.44%) |
Apr 15, 2005 | 36.95 | 36.95 | 35.14 | 35.73 | 7,956,960 | -1.22(-3.31%) |
Apr 14, 2005 | 36.77 | 37.39 | 36.52 | 36.95 | 5,696,759 | +0.44(+1.22%) |
Apr 13, 2005 | 36.95 | 37.21 | 36.35 | 36.50 | 7,780,034 | -0.50(-1.36%) |
Apr 12, 2005 | 37.44 | 37.69 | 36.95 | 37.01 | 4,928,683 | -0.81(-2.13%) |
Apr 11, 2005 | 37.39 | 37.81 | 37.03 | 37.81 | 3,268,951 | +0.33(+0.89%) |
Apr 08, 2005 | 37.98 | 38.32 | 37.39 | 37.48 | 3,726,258 | -0.50(-1.31%) |
Apr 07, 2005 | 38.87 | 38.87 | 37.54 | 37.98 | 3,806,213 | -0.44(-1.14%) |
Apr 06, 2005 | 38.42 | 38.74 | 37.87 | 38.41 | 4,585,770 | -0.01(-0.02%) |
Apr 05, 2005 | 38.53 | 39.01 | 38.06 | 38.42 | 3,672,235 | -0.19(-0.48%) |
Apr 04, 2005 | 38.58 | 39.19 | 37.97 | 38.61 | 4,917,203 | +0.40(+1.05%) |
Apr 01, 2005 | 37.75 | 38.25 | 37.41 | 38.21 | 3,829,713 | +1.13(+3.06%) |
Mar 31, 2005 | 36.83 | 37.35 | 36.80 | 37.07 | 4,137,241 | +0.74(+2.04%) |
Mar 30, 2005 | 36.28 | 36.65 | 34.98 | 36.33 | 6,564,104 | +0.41(+1.15%) |
Mar 29, 2005 | 36.63 | 37.52 | 35.91 | 35.92 | 4,219,762 | -0.90(-2.43%) |
Mar 28, 2005 | 36.52 | 36.99 | 36.35 | 36.81 | 3,251,123 | +0.30(+0.81%) |
Mar 24, 2005 | 36.43 | 36.98 | 35.95 | 36.52 | 3,760,293 | +0.33(+0.90%) |
Mar 23, 2005 | 36.90 | 36.90 | 35.78 | 36.19 | 5,093,454 | -0.70(-1.89%) |
Mar 22, 2005 | 37.18 | 37.84 | 36.72 | 36.89 | 3,908,587 | -0.10(-0.28%) |
Mar 21, 2005 | 37.32 | 37.67 | 36.41 | 36.99 | 2,929,684 | -0.42(-1.13%) |
Mar 18, 2005 | 37.30 | 37.77 | 37.15 | 37.41 | 3,999,211 | +0.15(+0.40%) |
Mar 17, 2005 | 36.98 | 37.34 | 36.76 | 37.27 | 3,122,278 | +0.88(+2.42%) |
Mar 16, 2005 | 36.13 | 37.12 | 35.98 | 36.38 | 3,969,633 | -0.04(-0.12%) |
Mar 15, 2005 | 37.24 | 37.52 | 36.37 | 36.43 | 4,178,028 | -0.69(-1.86%) |
Mar 14, 2005 | 37.08 | 37.35 | 36.10 | 37.12 | 4,125,086 | +0.30(+0.80%) |
Mar 11, 2005 | 36.44 | 37.34 | 36.35 | 36.82 | 3,338,101 | +0.37(+1.02%) |
Mar 10, 2005 | 37.32 | 37.32 | 35.70 | 36.45 | 7,912,661 | -1.18(-3.13%) |
Mar 09, 2005 | 38.81 | 39.23 | 37.58 | 37.63 | 4,349,282 | -1.06(-2.74%) |
Mar 08, 2005 | 38.40 | 39.07 | 38.40 | 38.69 | 2,961,693 | +0.40(+1.04%) |
Mar 07, 2005 | 39.25 | 39.26 | 38.06 | 38.29 | 5,468,106 | -1.03(-2.62%) |
Mar 04, 2005 | 38.75 | 39.48 | 38.38 | 39.32 | 4,272,029 | +0.93(+2.43%) |
Mar 03, 2005 | 38.02 | 38.69 | 37.78 | 38.38 | 4,738,926 | +1.01(+2.71%) |
Mar 02, 2005 | 36.10 | 37.66 | 36.09 | 37.37 | 5,002,695 | +1.27(+3.53%) |
Mar 01, 2005 | 36.58 | 36.93 | 35.66 | 36.10 | 4,421,539 | -0.65(-1.77%) |
Feb 28, 2005 | 37.05 | 38.13 | 36.06 | 36.75 | 6,128,811 | -0.16(-0.44%) |
Feb 25, 2005 | 35.85 | 37.35 | 35.61 | 36.91 | 4,978,789 | +1.04(+2.89%) |
Feb 24, 2005 | 35.52 | 35.88 | 34.98 | 35.87 | 4,692,601 | +0.48(+1.36%) |
Feb 23, 2005 | 35.10 | 35.71 | 35.05 | 35.39 | 3,154,962 | +0.32(+0.91%) |
Feb 22, 2005 | 36.09 | 36.17 | 35.07 | 35.07 | 5,223,110 | -0.67(-1.88%) |
Feb 18, 2005 | 34.80 | 36.28 | 34.76 | 35.75 | 4,119,008 | +1.16(+3.36%) |
Feb 17, 2005 | 35.64 | 35.84 | 34.56 | 34.59 | 3,682,364 | -0.98(-2.77%) |
Feb 16, 2005 | 34.60 | 35.73 | 34.53 | 35.57 | 3,292,046 | +1.04(+3.00%) |
Feb 15, 2005 | 34.59 | 34.93 | 34.25 | 34.53 | 3,021,254 | -0.04(-0.13%) |
Feb 14, 2005 | 34.39 | 34.80 | 34.39 | 34.58 | 3,814,722 | +0.43(+1.26%) |
Feb 11, 2005 | 33.69 | 34.40 | 33.44 | 34.15 | 3,555,140 | +0.43(+1.27%) |
Feb 10, 2005 | 32.84 | 33.95 | 32.68 | 33.72 | 4,453,683 | +1.22(+3.76%) |
Feb 09, 2005 | 32.39 | 33.07 | 31.92 | 32.50 | 4,319,705 | +0.19(+0.57%) |
Feb 08, 2005 | 32.41 | 32.42 | 31.99 | 32.31 | 4,793,219 | -0.27(-0.84%) |
Feb 07, 2005 | 33.05 | 33.05 | 32.43 | 32.59 | 2,942,380 | -0.25(-0.77%) |
Feb 04, 2005 | 33.17 | 33.17 | 32.57 | 32.84 | 3,938,705 | -0.11(-0.34%) |
Feb 03, 2005 | 33.54 | 33.57 | 32.59 | 32.95 | 4,965,283 | -0.63(-1.87%) |
Feb 02, 2005 | 33.02 | 33.76 | 32.93 | 33.58 | 3,406,981 | +0.58(+1.75%) |
Feb 01, 2005 | 32.59 | 33.02 | 32.47 | 33.00 | 4,378,320 | +0.64(+1.97%) |
Jan 31, 2005 | 31.62 | 32.69 | 31.49 | 32.36 | 6,442,686 | -0.04(-0.14%) |
Jan 28, 2005 | 33.08 | 33.08 | 32.21 | 32.41 | 3,528,803 | -0.79(-2.39%) |
Jan 27, 2005 | 33.02 | 33.62 | 32.87 | 33.20 | 3,896,837 | +0.18(+0.54%) |
Jan 26, 2005 | 32.72 | 33.02 | 32.45 | 33.02 | 3,211,146 | +0.61(+1.90%) |
Jan 25, 2005 | 32.22 | 32.72 | 32.02 | 32.41 | 3,306,767 | +0.26(+0.81%) |
Jan 24, 2005 | 32.44 | 32.59 | 32.06 | 32.15 | 3,806,618 | +0.10(+0.32%) |
Jan 21, 2005 | 32.26 | 32.68 | 31.96 | 32.05 | 3,393,205 | +0.12(+0.37%) |
Jan 20, 2005 | 31.91 | 32.27 | 31.59 | 31.93 | 4,288,641 | -0.19(-0.58%) |
Jan 19, 2005 | 32.08 | 32.36 | 31.93 | 32.11 | 3,007,883 | +0.04(+0.12%) |
Jan 18, 2005 | 31.90 | 32.50 | 31.77 | 32.08 | 5,170,572 | +0.50(+1.57%) |
Jan 14, 2005 | 31.33 | 31.65 | 31.15 | 31.58 | 2,805,296 | +0.25(+0.80%) |
Jan 13, 2005 | 31.36 | 31.76 | 30.88 | 31.33 | 4,570,913 | +0.19(+0.59%) |
Jan 12, 2005 | 30.83 | 31.14 | 30.36 | 31.14 | 4,687,198 | +0.31(+1.01%) |
Jan 11, 2005 | 30.58 | 30.96 | 30.42 | 30.83 | 2,773,962 | +0.14(+0.46%) |
Jan 10, 2005 | 30.61 | 31.13 | 30.47 | 30.69 | 3,643,333 | +0.34(+1.12%) |
Jan 07, 2005 | 30.51 | 30.51 | 29.91 | 30.35 | 2,792,465 | -0.08(-0.27%) |
Jan 06, 2005 | 30.02 | 30.89 | 29.91 | 30.43 | 4,757,159 | +0.41(+1.36%) |
Jan 05, 2005 | 30.39 | 30.65 | 29.91 | 30.02 | 4,010,691 | -0.24(-0.81%) |
Jan 04, 2005 | 30.62 | 30.85 | 30.26 | 30.27 | 5,008,097 | +0.01(+0.02%) |