Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.05 | 31.14 | 30.71 | 30.90 | 1,068,559 | -0.17(-0.55%) |
Dec 29, 2005 | 31.38 | 31.44 | 30.92 | 31.07 | 1,702,515 | -0.31(-0.98%) |
Dec 28, 2005 | 31.69 | 31.89 | 31.28 | 31.38 | 760,506 | -0.40(-1.27%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.59 | 31.79 | 890,867 | +0.18(+0.58%) |
Dec 23, 2005 | 31.97 | 32.20 | 31.31 | 31.60 | 768,528 | -0.26(-0.83%) |
Dec 22, 2005 | 31.96 | 32.16 | 31.77 | 31.87 | 782,767 | -0.02(-0.08%) |
Dec 21, 2005 | 31.91 | 32.00 | 31.69 | 31.89 | 1,063,746 | -0.02(-0.06%) |
Dec 20, 2005 | 32.12 | 32.25 | 31.74 | 31.91 | 1,422,941 | -0.06(-0.20%) |
Dec 19, 2005 | 32.91 | 33.04 | 31.91 | 31.98 | 1,646,961 | -0.94(-2.85%) |
Dec 16, 2005 | 33.61 | 33.68 | 32.91 | 32.91 | 994,554 | -0.17(-0.51%) |
Dec 15, 2005 | 33.66 | 34.07 | 32.98 | 33.08 | 1,355,754 | -0.07(-0.23%) |
Dec 14, 2005 | 32.73 | 33.31 | 32.58 | 33.16 | 1,904,274 | +0.53(+1.62%) |
Dec 13, 2005 | 32.53 | 32.88 | 32.31 | 32.63 | 1,369,994 | +0.10(+0.31%) |
Dec 12, 2005 | 33.03 | 33.22 | 32.48 | 32.53 | 1,179,266 | -0.20(-0.62%) |
Dec 09, 2005 | 33.00 | 33.03 | 32.39 | 32.73 | 1,082,397 | -0.27(-0.83%) |
Dec 08, 2005 | 32.41 | 33.08 | 32.16 | 33.01 | 1,541,669 | +0.59(+1.83%) |
Dec 07, 2005 | 33.16 | 33.17 | 32.38 | 32.41 | 1,564,332 | -0.93(-2.78%) |
Dec 06, 2005 | 33.67 | 33.81 | 33.26 | 33.34 | 614,100 | -0.07(-0.22%) |
Dec 05, 2005 | 33.66 | 33.67 | 33.19 | 33.42 | 902,299 | -0.52(-1.53%) |
Dec 02, 2005 | 33.85 | 34.22 | 33.33 | 33.94 | 995,958 | +0.09(+0.27%) |
Dec 01, 2005 | 34.35 | 34.45 | 33.30 | 33.85 | 1,122,709 | -0.12(-0.37%) |
Nov 30, 2005 | 34.20 | 34.48 | 33.59 | 33.97 | 860,382 | +0.23(+0.68%) |
Nov 29, 2005 | 34.08 | 35.00 | 33.34 | 33.74 | 1,471,074 | -0.23(-0.69%) |
Nov 28, 2005 | 35.57 | 35.63 | 33.98 | 33.98 | 1,197,917 | -1.84(-5.15%) |
Nov 25, 2005 | 35.87 | 35.98 | 35.58 | 35.82 | 180,901 | +0.07(+0.21%) |
Nov 23, 2005 | 35.58 | 36.01 | 35.27 | 35.75 | 1,312,635 | +0.16(+0.46%) |
Nov 22, 2005 | 34.80 | 35.74 | 34.03 | 35.58 | 1,982,691 | +0.64(+1.84%) |
Nov 21, 2005 | 34.11 | 35.03 | 34.08 | 34.94 | 970,086 | +0.87(+2.55%) |
Nov 18, 2005 | 35.08 | 35.08 | 33.86 | 34.07 | 1,356,156 | -0.60(-1.74%) |
Nov 17, 2005 | 32.87 | 35.13 | 32.81 | 34.67 | 2,066,523 | +1.63(+4.93%) |
Nov 16, 2005 | 33.10 | 33.25 | 32.12 | 33.04 | 1,253,271 | +0.08(+0.26%) |
Nov 15, 2005 | 33.17 | 33.67 | 32.79 | 32.96 | 1,199,522 | -0.61(-1.81%) |
Nov 14, 2005 | 33.67 | 33.82 | 33.41 | 33.57 | 557,343 | -0.16(-0.47%) |
Nov 11, 2005 | 33.93 | 34.52 | 33.48 | 33.73 | 861,586 | -0.12(-0.35%) |
Nov 10, 2005 | 32.94 | 34.01 | 32.66 | 33.85 | 1,123,311 | +1.03(+3.13%) |
Nov 09, 2005 | 33.41 | 33.72 | 32.76 | 32.82 | 1,234,820 | -0.51(-1.53%) |
Nov 08, 2005 | 33.16 | 33.63 | 33.16 | 33.33 | 2,175,625 | -1.97(-5.59%) |
Nov 07, 2005 | 34.11 | 35.35 | 34.11 | 35.30 | 1,190,096 | +1.20(+3.51%) |
Nov 04, 2005 | 34.37 | 34.65 | 33.84 | 34.11 | 1,362,172 | -0.38(-1.10%) |
Nov 03, 2005 | 35.64 | 35.80 | 34.24 | 34.48 | 1,642,950 | -0.68(-1.94%) |
Nov 02, 2005 | 34.20 | 35.43 | 33.96 | 35.17 | 2,153,564 | +0.88(+2.56%) |
Nov 01, 2005 | 34.20 | 34.45 | 33.77 | 34.29 | 1,324,869 | +0.08(+0.25%) |
Oct 31, 2005 | 33.77 | 34.69 | 33.75 | 34.20 | 1,122,910 | +0.45(+1.33%) |
Oct 28, 2005 | 33.46 | 33.85 | 32.81 | 33.76 | 812,249 | +0.48(+1.44%) |
Oct 27, 2005 | 34.15 | 34.15 | 33.05 | 33.28 | 2,033,231 | -0.77(-2.26%) |
Oct 26, 2005 | 34.03 | 34.73 | 33.62 | 34.05 | 991,345 | -0.36(-1.04%) |
Oct 25, 2005 | 34.88 | 35.00 | 34.15 | 34.40 | 1,260,089 | -0.52(-1.50%) |
Oct 24, 2005 | 34.44 | 35.04 | 34.08 | 34.93 | 1,254,875 | +0.64(+1.86%) |
Oct 21, 2005 | 34.45 | 34.89 | 34.04 | 34.29 | 1,494,940 | -0.06(-0.19%) |
Oct 20, 2005 | 35.05 | 35.43 | 33.89 | 34.35 | 2,101,620 | -1.12(-3.16%) |
Oct 19, 2005 | 33.31 | 35.65 | 32.62 | 35.48 | 3,080,531 | +1.32(+3.87%) |
Oct 18, 2005 | 34.36 | 34.70 | 33.86 | 34.16 | 1,568,945 | -0.81(-2.31%) |
Oct 17, 2005 | 34.73 | 35.34 | 34.33 | 34.96 | 1,711,139 | +0.09(+0.26%) |
Oct 14, 2005 | 35.17 | 35.35 | 34.51 | 34.87 | 1,683,262 | -0.05(-0.14%) |
Oct 13, 2005 | 35.34 | 35.36 | 34.19 | 34.92 | 1,348,133 | -0.29(-0.82%) |
Oct 12, 2005 | 35.56 | 35.90 | 34.91 | 35.21 | 1,456,834 | -0.47(-1.31%) |
Oct 11, 2005 | 36.65 | 37.29 | 35.23 | 35.68 | 1,798,180 | -0.35(-0.98%) |
Oct 10, 2005 | 36.74 | 36.85 | 35.33 | 36.03 | 1,493,937 | -0.62(-1.69%) |
Oct 07, 2005 | 36.70 | 37.65 | 36.18 | 36.65 | 1,568,544 | -0.55(-1.47%) |
Oct 06, 2005 | 37.45 | 37.77 | 36.88 | 37.20 | 1,764,486 | -0.28(-0.74%) |
Oct 05, 2005 | 38.19 | 38.25 | 36.92 | 37.48 | 1,758,871 | -0.81(-2.12%) |
Oct 04, 2005 | 38.32 | 38.85 | 38.15 | 38.29 | 801,219 | -1.21(-3.05%) |
Oct 03, 2005 | 39.44 | 40.01 | 39.07 | 39.50 | 1,092,626 | +0.16(+0.42%) |
Sep 30, 2005 | 39.31 | 39.85 | 39.31 | 39.34 | 816,060 | -0.05(-0.13%) |
Sep 29, 2005 | 38.54 | 39.44 | 38.39 | 39.39 | 1,013,206 | +0.77(+2.00%) |
Sep 28, 2005 | 39.02 | 39.32 | 38.24 | 38.61 | 1,262,296 | -0.41(-1.05%) |
Sep 27, 2005 | 38.72 | 39.39 | 38.39 | 39.02 | 1,821,645 | +0.55(+1.43%) |
Sep 26, 2005 | 38.44 | 39.64 | 38.42 | 38.47 | 1,531,040 | +0.10(+0.27%) |
Sep 23, 2005 | 38.37 | 38.71 | 37.72 | 38.37 | 614,501 | -0.11(-0.30%) |
Sep 22, 2005 | 37.43 | 39.11 | 37.43 | 38.48 | 904,705 | +1.01(+2.69%) |
Sep 21, 2005 | 38.26 | 38.34 | 37.44 | 37.48 | 1,305,214 | +0.21(+0.58%) |
Sep 20, 2005 | 38.02 | 38.41 | 37.07 | 37.26 | 1,606,248 | -0.78(-2.06%) |
Sep 19, 2005 | 38.56 | 38.77 | 37.92 | 38.04 | 1,399,676 | -0.42(-1.10%) |
Sep 16, 2005 | 39.33 | 39.57 | 38.17 | 38.47 | 1,626,705 | -0.91(-2.30%) |
Sep 15, 2005 | 39.23 | 39.76 | 39.04 | 39.38 | 513,020 | +0.09(+0.24%) |
Sep 14, 2005 | 38.49 | 39.49 | 38.49 | 39.28 | 1,601,635 | -0.20(-0.52%) |
Sep 13, 2005 | 39.39 | 39.69 | 39.05 | 39.49 | 752,283 | -0.35(-0.88%) |
Sep 12, 2005 | 39.91 | 40.55 | 39.76 | 39.83 | 1,304,011 | -0.12(-0.31%) |
Sep 09, 2005 | 38.54 | 39.99 | 38.54 | 39.96 | 1,438,584 | +1.77(+4.62%) |
Sep 08, 2005 | 37.67 | 38.19 | 37.13 | 38.19 | 1,659,797 | -0.47(-1.21%) |
Sep 07, 2005 | 38.01 | 38.76 | 37.86 | 38.66 | 793,397 | +0.60(+1.57%) |
Sep 06, 2005 | 38.06 | 38.22 | 37.57 | 38.06 | 779,960 | +0.54(+1.45%) |
Sep 02, 2005 | 38.04 | 38.39 | 37.33 | 37.52 | 442,625 | -0.57(-1.51%) |
Sep 01, 2005 | 37.99 | 38.44 | 37.22 | 38.09 | 1,419,331 | +0.01(+0.03%) |
Aug 31, 2005 | 36.95 | 38.15 | 36.82 | 38.08 | 2,224,160 | +1.11(+3.01%) |
Aug 30, 2005 | 36.40 | 37.03 | 36.40 | 36.97 | 780,561 | +0.29(+0.80%) |
Aug 29, 2005 | 36.40 | 37.31 | 36.15 | 36.68 | 840,728 | +0.03(+0.08%) |
Aug 26, 2005 | 36.98 | 37.06 | 35.97 | 36.65 | 1,125,517 | -0.45(-1.22%) |
Aug 25, 2005 | 37.70 | 38.04 | 36.88 | 37.10 | 1,152,993 | -0.31(-0.83%) |
Aug 24, 2005 | 37.13 | 38.57 | 36.90 | 37.41 | 1,119,500 | +0.15(+0.41%) |
Aug 23, 2005 | 37.35 | 37.49 | 36.90 | 37.26 | 1,815,227 | -0.14(-0.37%) |
Aug 22, 2005 | 37.39 | 37.63 | 36.95 | 37.40 | 1,208,146 | +0.01(+0.04%) |
Aug 19, 2005 | 37.40 | 37.62 | 36.95 | 37.38 | 884,650 | -0.14(-0.39%) |
Aug 18, 2005 | 37.37 | 37.96 | 37.02 | 37.53 | 1,244,847 | +0.10(+0.28%) |
Aug 17, 2005 | 37.51 | 37.80 | 36.95 | 37.42 | 1,078,988 | -0.46(-1.21%) |
Aug 16, 2005 | 38.46 | 38.62 | 37.75 | 37.88 | 649,398 | -0.52(-1.36%) |
Aug 15, 2005 | 38.84 | 39.08 | 38.26 | 38.40 | 827,291 | -0.43(-1.10%) |
Aug 12, 2005 | 38.60 | 39.07 | 38.24 | 38.83 | 1,259,287 | +0.23(+0.61%) |
Aug 11, 2005 | 38.45 | 38.86 | 38.11 | 38.60 | 603,471 | +0.20(+0.52%) |
Aug 10, 2005 | 39.02 | 39.74 | 38.20 | 38.40 | 948,627 | -0.31(-0.81%) |
Aug 09, 2005 | 38.44 | 39.14 | 37.97 | 38.71 | 1,351,142 | +0.75(+1.97%) |
Aug 08, 2005 | 39.49 | 39.70 | 37.44 | 37.96 | 1,525,023 | -1.55(-3.91%) |
Aug 05, 2005 | 40.80 | 40.80 | 38.79 | 39.51 | 1,493,135 | -1.94(-4.68%) |
Aug 04, 2005 | 41.67 | 41.88 | 41.05 | 41.45 | 759,503 | -0.47(-1.13%) |
Aug 03, 2005 | 42.70 | 42.70 | 41.83 | 41.92 | 733,431 | -0.85(-1.99%) |
Aug 02, 2005 | 42.94 | 43.28 | 42.47 | 42.78 | 677,075 | -0.16(-0.37%) |
Aug 01, 2005 | 42.84 | 43.14 | 41.96 | 42.94 | 1,212,959 | +0.34(+0.81%) |
Jul 29, 2005 | 43.31 | 43.68 | 42.49 | 42.59 | 918,945 | -1.17(-2.67%) |
Jul 28, 2005 | 42.83 | 43.97 | 42.65 | 43.76 | 821,274 | +1.42(+3.34%) |
Jul 27, 2005 | 42.31 | 42.50 | 41.47 | 42.34 | 887,658 | -0.09(-0.22%) |
Jul 26, 2005 | 41.98 | 42.67 | 41.57 | 42.44 | 754,690 | +0.45(+1.08%) |
Jul 25, 2005 | 42.94 | 43.44 | 41.88 | 41.98 | 699,537 | -1.58(-3.63%) |
Jul 22, 2005 | 42.73 | 43.57 | 42.58 | 43.56 | 645,588 | +0.93(+2.19%) |
Jul 21, 2005 | 43.46 | 43.46 | 42.51 | 42.63 | 979,111 | -1.33(-3.03%) |
Jul 20, 2005 | 43.62 | 43.99 | 43.29 | 43.96 | 980,315 | +0.34(+0.79%) |
Jul 19, 2005 | 43.65 | 43.83 | 43.33 | 43.62 | 1,342,518 | +0.06(+0.15%) |
Jul 18, 2005 | 43.73 | 43.87 | 43.28 | 43.55 | 912,126 | -0.12(-0.29%) |
Jul 15, 2005 | 43.38 | 43.74 | 43.24 | 43.68 | 1,823,450 | -0.18(-0.41%) |
Jul 14, 2005 | 43.63 | 44.69 | 43.24 | 43.86 | 2,739,788 | +0.78(+1.81%) |
Jul 13, 2005 | 42.91 | 43.23 | 42.47 | 43.08 | 762,712 | +0.20(+0.47%) |
Jul 12, 2005 | 42.88 | 43.03 | 42.61 | 42.88 | 850,555 | -0.09(-0.22%) |
Jul 11, 2005 | 42.38 | 43.25 | 42.34 | 42.98 | 1,510,984 | +0.31(+0.72%) |
Jul 08, 2005 | 42.40 | 42.75 | 42.29 | 42.67 | 1,067,757 | +0.14(+0.34%) |
Jul 07, 2005 | 41.18 | 42.84 | 41.02 | 42.52 | 1,440,790 | +1.40(+3.39%) |
Jul 06, 2005 | 40.38 | 41.55 | 40.32 | 41.13 | 1,186,887 | +0.86(+2.14%) |
Jul 05, 2005 | 39.39 | 40.36 | 38.97 | 40.26 | 1,327,677 | -0.38(-0.93%) |
Jul 01, 2005 | 41.36 | 41.37 | 39.91 | 40.64 | 522,045 | -0.37(-0.90%) |
Jun 30, 2005 | 40.67 | 41.46 | 40.59 | 41.01 | 1,033,863 | +0.59(+1.47%) |
Jun 29, 2005 | 40.39 | 40.57 | 40.00 | 40.42 | 441,623 | +0.15(+0.37%) |
Jun 28, 2005 | 40.12 | 40.58 | 40.04 | 40.27 | 588,429 | +0.28(+0.70%) |
Jun 27, 2005 | 38.57 | 40.07 | 38.57 | 39.99 | 573,187 | +1.35(+3.48%) |
Jun 24, 2005 | 39.83 | 39.93 | 38.55 | 38.64 | 728,417 | -1.20(-3.02%) |
Jun 23, 2005 | 40.14 | 40.54 | 39.71 | 39.84 | 500,786 | -0.25(-0.63%) |
Jun 22, 2005 | 40.56 | 40.68 | 39.86 | 40.10 | 609,889 | -0.23(-0.58%) |
Jun 21, 2005 | 40.81 | 40.89 | 40.26 | 40.33 | 744,261 | -0.18(-0.44%) |
Jun 20, 2005 | 40.35 | 40.57 | 40.15 | 40.51 | 998,766 | +0.16(+0.40%) |
Jun 17, 2005 | 40.79 | 41.37 | 40.10 | 40.35 | 1,314,841 | +0.88(+2.22%) |
Jun 16, 2005 | 39.29 | 39.77 | 39.19 | 39.48 | 761,308 | -0.01(-0.01%) |
Jun 15, 2005 | 38.58 | 39.55 | 38.58 | 39.48 | 967,680 | +0.92(+2.39%) |
Jun 14, 2005 | 37.75 | 38.58 | 37.75 | 38.56 | 494,569 | +0.56(+1.48%) |
Jun 13, 2005 | 37.78 | 38.24 | 37.64 | 37.99 | 364,409 | +0.07(+0.18%) |
Jun 10, 2005 | 38.36 | 38.67 | 37.88 | 37.92 | 705,153 | -0.34(-0.89%) |
Jun 09, 2005 | 37.87 | 38.77 | 37.50 | 38.26 | 739,046 | +0.34(+0.91%) |
Jun 08, 2005 | 38.89 | 39.01 | 37.88 | 37.92 | 731,425 | -0.98(-2.51%) |
Jun 07, 2005 | 38.40 | 39.09 | 38.38 | 38.90 | 1,092,826 | +0.75(+1.97%) |
Jun 06, 2005 | 37.57 | 38.28 | 37.34 | 38.14 | 834,912 | +0.63(+1.67%) |
Jun 03, 2005 | 37.45 | 37.84 | 37.10 | 37.52 | 1,433,570 | +0.17(+0.47%) |
Jun 02, 2005 | 36.89 | 37.46 | 36.77 | 37.34 | 718,991 | +0.44(+1.20%) |
Jun 01, 2005 | 35.60 | 37.02 | 35.57 | 36.90 | 1,069,161 | +0.89(+2.48%) |
May 31, 2005 | 36.66 | 36.66 | 35.98 | 36.01 | 953,440 | -0.41(-1.12%) |
May 27, 2005 | 36.79 | 36.82 | 36.23 | 36.41 | 646,590 | -0.37(-1.02%) |
May 26, 2005 | 36.30 | 36.97 | 36.17 | 36.79 | 942,209 | +1.13(+3.16%) |
May 25, 2005 | 36.45 | 36.50 | 35.38 | 35.66 | 580,407 | -0.79(-2.16%) |
May 24, 2005 | 36.62 | 36.73 | 36.16 | 36.45 | 678,679 | -0.17(-0.48%) |
May 23, 2005 | 35.58 | 36.80 | 35.48 | 36.62 | 1,301,604 | +1.12(+3.16%) |
May 20, 2005 | 36.00 | 36.18 | 35.35 | 35.50 | 585,220 | -0.59(-1.64%) |
May 19, 2005 | 36.02 | 36.36 | 35.90 | 36.09 | 976,905 | -0.15(-0.43%) |
May 18, 2005 | 34.53 | 36.46 | 34.44 | 36.25 | 1,739,417 | +2.61(+7.77%) |
May 17, 2005 | 33.38 | 33.82 | 32.98 | 33.64 | 723,804 | +0.15(+0.46%) |
May 16, 2005 | 32.24 | 33.60 | 32.21 | 33.48 | 961,663 | +1.32(+4.11%) |
May 13, 2005 | 32.55 | 32.66 | 31.89 | 32.16 | 1,261,493 | -0.39(-1.21%) |
May 12, 2005 | 33.66 | 33.68 | 32.52 | 32.55 | 707,359 | -1.16(-3.43%) |
May 11, 2005 | 33.41 | 33.83 | 33.16 | 33.71 | 859,580 | +0.64(+1.93%) |
May 10, 2005 | 33.21 | 33.44 | 33.01 | 33.07 | 923,959 | -0.33(-1.00%) |
May 09, 2005 | 33.33 | 33.61 | 33.17 | 33.41 | 715,381 | -0.16(-0.49%) |
May 06, 2005 | 33.31 | 33.77 | 33.14 | 33.57 | 691,515 | -0.03(-0.10%) |
May 05, 2005 | 33.16 | 34.19 | 33.11 | 33.61 | 1,064,949 | +0.49(+1.48%) |
May 04, 2005 | 32.50 | 33.16 | 32.19 | 33.12 | 725,409 | +0.48(+1.47%) |
May 03, 2005 | 32.61 | 33.01 | 32.43 | 32.64 | 924,159 | -0.07(-0.21%) |
May 02, 2005 | 32.72 | 33.00 | 32.33 | 32.71 | 692,919 | +0.11(+0.34%) |
Apr 29, 2005 | 32.72 | 33.16 | 32.17 | 32.60 | 1,022,030 | +0.28(+0.86%) |
Apr 28, 2005 | 33.58 | 33.86 | 32.27 | 32.32 | 1,384,634 | -1.30(-3.86%) |
Apr 27, 2005 | 33.17 | 33.83 | 32.69 | 33.62 | 1,076,982 | +0.34(+1.03%) |
Apr 26, 2005 | 33.66 | 34.66 | 33.19 | 33.27 | 1,502,360 | -0.42(-1.26%) |
Apr 25, 2005 | 32.41 | 33.90 | 32.35 | 33.70 | 1,646,961 | +1.51(+4.68%) |
Apr 22, 2005 | 32.59 | 32.75 | 32.04 | 32.19 | 992,950 | -0.40(-1.22%) |
Apr 21, 2005 | 32.04 | 32.74 | 32.04 | 32.59 | 1,577,970 | +0.57(+1.78%) |
Apr 20, 2005 | 33.46 | 33.84 | 32.00 | 32.02 | 1,946,791 | -1.52(-4.53%) |
Apr 19, 2005 | 32.43 | 33.77 | 32.41 | 33.54 | 1,849,923 | +0.13(+0.40%) |
Apr 18, 2005 | 33.61 | 33.81 | 32.82 | 33.41 | 1,494,940 | +0.32(+0.96%) |
Apr 15, 2005 | 34.11 | 34.65 | 32.81 | 33.09 | 1,961,833 | -1.01(-2.97%) |
Apr 14, 2005 | 35.55 | 35.56 | 34.10 | 34.10 | 2,146,745 | -1.36(-3.84%) |
Apr 13, 2005 | 36.15 | 36.20 | 35.34 | 35.46 | 955,045 | -0.74(-2.05%) |
Apr 12, 2005 | 34.84 | 36.37 | 34.66 | 36.20 | 1,251,265 | +1.37(+3.92%) |
Apr 11, 2005 | 34.80 | 35.00 | 34.47 | 34.84 | 977,707 | +0.21(+0.60%) |
Apr 08, 2005 | 35.20 | 35.33 | 34.61 | 34.63 | 523,048 | -0.45(-1.28%) |
Apr 07, 2005 | 34.91 | 35.43 | 34.67 | 35.08 | 609,086 | +0.41(+1.19%) |
Apr 06, 2005 | 35.37 | 35.40 | 34.44 | 34.66 | 1,151,790 | -0.62(-1.77%) |
Apr 05, 2005 | 35.78 | 36.11 | 35.05 | 35.29 | 1,127,923 | +0.08(+0.24%) |
Apr 04, 2005 | 35.60 | 35.65 | 34.93 | 35.20 | 1,420,333 | -0.25(-0.72%) |
Apr 01, 2005 | 35.23 | 35.68 | 35.13 | 35.46 | 1,321,259 | +0.73(+2.10%) |
Mar 31, 2005 | 34.53 | 35.07 | 34.53 | 34.73 | 1,028,247 | +0.40(+1.16%) |
Mar 30, 2005 | 34.62 | 34.99 | 34.01 | 34.33 | 1,578,572 | -0.28(-0.82%) |
Mar 29, 2005 | 35.60 | 35.94 | 34.61 | 34.61 | 1,020,626 | -0.83(-2.34%) |
Mar 28, 2005 | 35.79 | 35.90 | 35.26 | 35.44 | 796,405 | -0.17(-0.48%) |
Mar 24, 2005 | 35.38 | 36.17 | 35.36 | 35.61 | 742,456 | +0.46(+1.30%) |
Mar 23, 2005 | 35.53 | 35.53 | 34.74 | 35.15 | 835,915 | -0.62(-1.74%) |
Mar 22, 2005 | 35.65 | 36.54 | 35.49 | 35.78 | 1,744,832 | +0.76(+2.16%) |
Mar 21, 2005 | 34.83 | 35.53 | 34.45 | 35.02 | 1,021,228 | -0.14(-0.41%) |
Mar 18, 2005 | 35.43 | 35.85 | 35.10 | 35.16 | 1,133,740 | -0.02(-0.06%) |
Mar 17, 2005 | 35.97 | 36.02 | 35.17 | 35.18 | 1,604,042 | -1.23(-3.38%) |
Mar 16, 2005 | 36.16 | 36.64 | 35.76 | 36.41 | 1,358,763 | +0.65(+1.83%) |
Mar 15, 2005 | 36.02 | 36.58 | 35.55 | 35.76 | 1,787,350 | -0.03(-0.10%) |
Mar 14, 2005 | 36.19 | 36.34 | 34.76 | 35.80 | 1,550,895 | -0.39(-1.09%) |
Mar 11, 2005 | 35.99 | 36.65 | 35.60 | 36.19 | 1,083,801 | -0.05(-0.15%) |
Mar 10, 2005 | 36.89 | 37.44 | 35.78 | 36.24 | 1,773,712 | -0.64(-1.74%) |
Mar 09, 2005 | 37.65 | 37.68 | 36.27 | 36.89 | 1,438,584 | -1.21(-3.17%) |
Mar 08, 2005 | 38.77 | 38.79 | 37.66 | 38.09 | 1,356,356 | -1.03(-2.64%) |
Mar 07, 2005 | 39.87 | 40.14 | 38.94 | 39.13 | 1,110,676 | -0.74(-1.85%) |
Mar 04, 2005 | 39.04 | 40.01 | 39.01 | 39.86 | 1,058,130 | +1.32(+3.43%) |
Mar 03, 2005 | 39.37 | 39.68 | 38.40 | 38.54 | 1,036,069 | -0.10(-0.26%) |
Mar 02, 2005 | 38.64 | 39.36 | 38.39 | 38.64 | 1,306,217 | -1.20(-3.00%) |
Mar 01, 2005 | 39.70 | 40.14 | 39.35 | 39.84 | 894,878 | +0.14(+0.35%) |
Feb 28, 2005 | 40.44 | 40.44 | 39.10 | 39.70 | 1,107,868 | -0.57(-1.41%) |
Feb 25, 2005 | 38.95 | 40.44 | 38.94 | 40.27 | 1,178,664 | +1.07(+2.74%) |
Feb 24, 2005 | 37.86 | 39.39 | 37.62 | 39.20 | 703,548 | +1.74(+4.63%) |
Feb 23, 2005 | 38.36 | 38.58 | 37.26 | 37.46 | 1,764,486 | -0.20(-0.53%) |
Feb 22, 2005 | 38.97 | 39.59 | 37.52 | 37.66 | 1,230,006 | -1.59(-4.04%) |
Feb 18, 2005 | 39.10 | 39.39 | 38.43 | 39.25 | 1,008,392 | -0.28(-0.71%) |
Feb 17, 2005 | 39.53 | 40.14 | 39.09 | 39.53 | 1,250,463 | +0.50(+1.28%) |
Feb 16, 2005 | 38.53 | 39.08 | 37.74 | 39.03 | 832,305 | +1.00(+2.62%) |
Feb 15, 2005 | 38.42 | 38.55 | 37.75 | 38.03 | 1,183,878 | -0.39(-1.03%) |
Feb 14, 2005 | 38.90 | 38.96 | 38.23 | 38.42 | 1,062,943 | -0.25(-0.66%) |
Feb 11, 2005 | 37.94 | 39.21 | 37.22 | 38.68 | 2,154,968 | -0.73(-1.85%) |
Feb 10, 2005 | 38.67 | 39.43 | 38.49 | 39.41 | 1,158,207 | +0.73(+1.90%) |
Feb 09, 2005 | 39.30 | 39.57 | 38.67 | 38.67 | 1,111,277 | -0.50(-1.27%) |
Feb 08, 2005 | 38.57 | 39.26 | 38.54 | 39.17 | 870,811 | +0.65(+1.70%) |
Feb 07, 2005 | 38.17 | 39.37 | 37.92 | 38.52 | 1,586,995 | +0.34(+0.90%) |
Feb 04, 2005 | 37.41 | 38.69 | 37.37 | 38.17 | 1,455,832 | +1.07(+2.88%) |
Feb 03, 2005 | 36.50 | 37.62 | 36.36 | 37.11 | 1,121,706 | +0.50(+1.36%) |
Feb 02, 2005 | 36.90 | 36.97 | 36.05 | 36.61 | 902,098 | -0.33(-0.89%) |
Feb 01, 2005 | 36.45 | 37.39 | 36.30 | 36.94 | 1,139,756 | +0.64(+1.76%) |
Jan 31, 2005 | 36.15 | 36.30 | 35.05 | 36.30 | 797,609 | +0.51(+1.44%) |
Jan 28, 2005 | 35.20 | 36.21 | 35.15 | 35.79 | 847,948 | +0.78(+2.24%) |
Jan 27, 2005 | 35.20 | 35.55 | 34.85 | 35.00 | 958,655 | -0.57(-1.61%) |
Jan 26, 2005 | 34.33 | 35.58 | 34.33 | 35.58 | 1,100,046 | +1.12(+3.24%) |
Jan 25, 2005 | 34.50 | 35.05 | 34.33 | 34.46 | 761,509 | -0.04(-0.13%) |
Jan 24, 2005 | 34.88 | 35.33 | 34.43 | 34.50 | 773,341 | -0.33(-0.94%) |
Jan 21, 2005 | 35.62 | 35.72 | 34.75 | 34.83 | 1,125,717 | -0.29(-0.82%) |
Jan 20, 2005 | 36.20 | 36.20 | 35.10 | 35.12 | 1,259,488 | -1.28(-3.52%) |
Jan 19, 2005 | 36.40 | 37.24 | 36.09 | 36.40 | 1,273,727 | +0.04(+0.12%) |
Jan 18, 2005 | 36.15 | 36.42 | 35.78 | 36.36 | 1,809,010 | +0.71(+1.99%) |
Jan 14, 2005 | 34.47 | 35.89 | 34.14 | 35.65 | 1,721,568 | +1.08(+3.13%) |
Jan 13, 2005 | 33.80 | 35.20 | 33.69 | 34.57 | 2,853,904 | +9.30(+36.81%) |
Jan 12, 2005 | 25.58 | 25.58 | 24.95 | 25.27 | 1,355,554 | -0.31(-1.20%) |
Jan 11, 2005 | 25.46 | 25.64 | 24.97 | 25.58 | 1,232,413 | +0.11(+0.44%) |
Jan 10, 2005 | 24.81 | 25.73 | 24.64 | 25.46 | 2,137,921 | +0.87(+3.54%) |
Jan 07, 2005 | 24.85 | 24.99 | 24.44 | 24.59 | 1,792,464 | -0.05(-0.22%) |
Jan 06, 2005 | 24.72 | 24.92 | 24.51 | 24.64 | 1,034,284 | +0.20(+0.82%) |
Jan 05, 2005 | 24.49 | 24.71 | 24.17 | 24.44 | 1,739,277 | +0.00(+0.00%) |
Jan 04, 2005 | 25.21 | 25.21 | 24.30 | 24.44 | 1,439,446 | -0.81(-3.21%) |