Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 46.42 | 46.42 | 45.80 | 45.86 | 673,868 | -0.65(-1.40%) |
Dec 29, 2005 | 46.64 | 47.01 | 46.47 | 46.51 | 813,592 | -0.13(-0.29%) |
Dec 28, 2005 | 46.19 | 46.73 | 46.19 | 46.64 | 720,893 | +0.49(+1.06%) |
Dec 27, 2005 | 46.31 | 46.61 | 46.03 | 46.15 | 703,680 | -0.19(-0.40%) |
Dec 23, 2005 | 46.63 | 46.87 | 46.24 | 46.34 | 726,518 | -0.29(-0.63%) |
Dec 22, 2005 | 45.76 | 46.68 | 45.66 | 46.63 | 1,336,487 | +1.16(+2.54%) |
Dec 21, 2005 | 45.78 | 46.04 | 45.17 | 45.48 | 1,020,365 | -0.17(-0.37%) |
Dec 20, 2005 | 45.33 | 45.89 | 45.20 | 45.64 | 1,169,201 | +0.09(+0.20%) |
Dec 19, 2005 | 46.41 | 46.41 | 45.51 | 45.56 | 1,007,652 | -0.85(-1.84%) |
Dec 16, 2005 | 46.38 | 46.79 | 46.27 | 46.41 | 1,533,810 | +0.04(+0.08%) |
Dec 15, 2005 | 46.68 | 46.72 | 46.22 | 46.37 | 1,817,307 | -0.29(-0.63%) |
Dec 14, 2005 | 46.76 | 46.79 | 46.24 | 46.67 | 2,157,842 | -0.16(-0.34%) |
Dec 13, 2005 | 46.47 | 46.83 | 46.37 | 46.83 | 2,113,854 | +0.16(+0.34%) |
Dec 12, 2005 | 46.17 | 46.79 | 46.08 | 46.67 | 2,054,230 | +0.51(+1.10%) |
Dec 09, 2005 | 46.26 | 46.43 | 46.15 | 46.16 | 1,122,176 | -0.10(-0.21%) |
Dec 08, 2005 | 45.51 | 46.44 | 45.48 | 46.26 | 2,040,618 | +0.89(+1.96%) |
Dec 07, 2005 | 45.48 | 45.77 | 45.37 | 45.37 | 1,677,584 | -0.33(-0.72%) |
Dec 06, 2005 | 44.93 | 46.00 | 44.91 | 45.70 | 3,446,629 | +0.99(+2.21%) |
Dec 05, 2005 | 44.62 | 44.84 | 44.44 | 44.71 | 2,094,842 | -0.04(-0.08%) |
Dec 02, 2005 | 44.68 | 44.94 | 44.54 | 44.75 | 1,528,522 | -0.05(-0.12%) |
Dec 01, 2005 | 44.72 | 45.07 | 44.00 | 44.80 | 2,308,590 | +0.09(+0.20%) |
Nov 30, 2005 | 44.88 | 45.00 | 44.62 | 44.71 | 2,418,277 | -0.26(-0.57%) |
Nov 29, 2005 | 44.13 | 45.10 | 43.97 | 44.97 | 2,607,837 | +0.84(+1.91%) |
Nov 28, 2005 | 44.44 | 44.45 | 43.86 | 44.12 | 1,992,243 | -0.44(-0.98%) |
Nov 25, 2005 | 44.20 | 44.62 | 44.15 | 44.56 | 1,013,502 | +0.55(+1.25%) |
Nov 23, 2005 | 43.42 | 44.08 | 43.29 | 44.01 | 2,141,192 | +0.45(+1.04%) |
Nov 22, 2005 | 43.51 | 43.67 | 43.15 | 43.56 | 2,196,654 | +0.04(+0.10%) |
Nov 21, 2005 | 43.09 | 43.51 | 42.92 | 43.51 | 1,475,985 | +0.51(+1.18%) |
Nov 18, 2005 | 43.00 | 43.10 | 42.82 | 43.00 | 1,190,238 | +0.20(+0.48%) |
Nov 17, 2005 | 42.04 | 42.80 | 42.04 | 42.80 | 2,159,754 | +0.67(+1.58%) |
Nov 16, 2005 | 41.80 | 42.16 | 41.80 | 42.13 | 1,774,445 | +0.31(+0.74%) |
Nov 15, 2005 | 41.42 | 41.92 | 41.24 | 41.82 | 1,724,383 | +0.41(+0.99%) |
Nov 14, 2005 | 40.67 | 41.67 | 40.54 | 41.41 | 1,699,633 | +0.66(+1.61%) |
Nov 11, 2005 | 40.12 | 40.80 | 40.12 | 40.76 | 1,375,749 | +0.64(+1.60%) |
Nov 10, 2005 | 40.40 | 40.41 | 39.96 | 40.12 | 1,409,161 | -0.33(-0.81%) |
Nov 09, 2005 | 40.98 | 40.98 | 40.16 | 40.44 | 1,744,745 | -0.09(-0.22%) |
Nov 08, 2005 | 40.68 | 40.82 | 40.37 | 40.53 | 1,105,639 | -0.16(-0.39%) |
Nov 07, 2005 | 40.60 | 40.86 | 40.49 | 40.69 | 2,117,004 | +0.63(+1.58%) |
Nov 04, 2005 | 40.66 | 40.72 | 39.88 | 40.06 | 1,082,352 | -0.60(-1.46%) |
Nov 03, 2005 | 40.89 | 40.96 | 40.47 | 40.66 | 1,272,025 | +0.03(+0.07%) |
Nov 02, 2005 | 40.28 | 40.76 | 40.26 | 40.63 | 1,070,539 | +0.26(+0.64%) |
Nov 01, 2005 | 40.29 | 40.53 | 40.06 | 40.37 | 1,465,298 | -0.01(-0.02%) |
Oct 31, 2005 | 40.50 | 40.84 | 40.10 | 40.38 | 1,602,322 | +0.21(+0.53%) |
Oct 28, 2005 | 39.11 | 40.17 | 38.99 | 40.17 | 2,256,166 | +1.21(+3.10%) |
Oct 27, 2005 | 39.15 | 39.64 | 38.76 | 38.96 | 1,405,449 | -0.06(-0.16%) |
Oct 26, 2005 | 39.09 | 39.52 | 38.90 | 39.02 | 1,617,847 | -0.23(-0.59%) |
Oct 25, 2005 | 39.57 | 39.82 | 38.99 | 39.25 | 1,144,451 | -0.30(-0.76%) |
Oct 24, 2005 | 39.12 | 39.59 | 39.12 | 39.56 | 1,177,863 | +0.56(+1.44%) |
Oct 21, 2005 | 39.21 | 39.35 | 38.98 | 39.00 | 1,037,015 | -0.05(-0.14%) |
Oct 20, 2005 | 39.54 | 39.83 | 38.77 | 39.05 | 1,568,010 | -0.41(-1.04%) |
Oct 19, 2005 | 38.84 | 39.59 | 38.63 | 39.46 | 1,193,051 | +0.45(+1.16%) |
Oct 18, 2005 | 39.16 | 39.29 | 38.92 | 39.00 | 1,005,852 | -0.26(-0.66%) |
Oct 17, 2005 | 39.20 | 39.39 | 39.07 | 39.26 | 810,892 | +0.03(+0.07%) |
Oct 14, 2005 | 38.87 | 39.34 | 38.60 | 39.24 | 1,743,958 | +0.54(+1.40%) |
Oct 13, 2005 | 38.88 | 39.10 | 38.55 | 38.69 | 1,503,098 | -0.13(-0.34%) |
Oct 12, 2005 | 39.24 | 39.41 | 38.66 | 38.83 | 2,948,034 | -0.36(-0.93%) |
Oct 11, 2005 | 39.96 | 40.12 | 39.11 | 39.19 | 2,186,866 | -0.64(-1.61%) |
Oct 10, 2005 | 40.69 | 40.69 | 39.79 | 39.83 | 1,558,785 | -0.70(-1.73%) |
Oct 07, 2005 | 41.24 | 41.32 | 40.09 | 40.53 | 1,739,795 | -0.74(-1.79%) |
Oct 06, 2005 | 41.24 | 43.20 | 41.24 | 41.27 | 2,284,065 | +0.04(+0.11%) |
Oct 05, 2005 | 42.12 | 42.31 | 41.23 | 41.23 | 1,270,337 | -0.98(-2.32%) |
Oct 04, 2005 | 42.42 | 42.60 | 42.14 | 42.20 | 1,132,076 | -0.21(-0.50%) |
Oct 03, 2005 | 42.22 | 42.51 | 42.14 | 42.42 | 1,883,907 | +0.24(+0.57%) |
Sep 30, 2005 | 42.09 | 42.52 | 42.09 | 42.18 | 1,169,876 | +0.02(+0.04%) |
Sep 29, 2005 | 41.94 | 42.23 | 41.45 | 42.16 | 1,345,262 | +0.22(+0.53%) |
Sep 28, 2005 | 41.20 | 42.11 | 41.13 | 41.94 | 2,514,463 | +1.04(+2.54%) |
Sep 27, 2005 | 40.83 | 40.97 | 40.55 | 40.90 | 1,722,921 | +0.08(+0.20%) |
Sep 26, 2005 | 40.89 | 40.93 | 40.65 | 40.82 | 1,042,302 | +0.12(+0.28%) |
Sep 23, 2005 | 40.70 | 40.95 | 40.52 | 40.70 | 883,566 | +0.04(+0.09%) |
Sep 22, 2005 | 40.54 | 40.76 | 40.33 | 40.67 | 1,693,783 | +0.12(+0.31%) |
Sep 21, 2005 | 40.84 | 41.11 | 40.49 | 40.54 | 1,943,981 | -0.07(-0.18%) |
Sep 20, 2005 | 41.03 | 41.32 | 40.61 | 40.61 | 1,413,211 | -0.42(-1.02%) |
Sep 19, 2005 | 41.03 | 41.32 | 40.57 | 41.03 | 863,766 | -0.28(-0.67%) |
Sep 16, 2005 | 41.07 | 41.36 | 40.91 | 41.31 | 3,400,167 | +0.22(+0.54%) |
Sep 15, 2005 | 40.53 | 41.16 | 40.53 | 41.08 | 1,764,433 | +0.62(+1.54%) |
Sep 14, 2005 | 40.44 | 40.92 | 40.42 | 40.46 | 1,917,094 | +0.21(+0.53%) |
Sep 13, 2005 | 40.15 | 40.72 | 40.09 | 40.25 | 1,941,844 | +0.10(+0.24%) |
Sep 12, 2005 | 40.03 | 40.19 | 39.88 | 40.15 | 2,478,126 | +0.15(+0.38%) |
Sep 09, 2005 | 40.00 | 40.36 | 39.81 | 40.00 | 2,741,149 | -0.91(-2.22%) |
Sep 08, 2005 | 40.89 | 41.10 | 40.73 | 40.91 | 1,113,626 | +0.02(+0.04%) |
Sep 07, 2005 | 41.03 | 41.15 | 40.65 | 40.89 | 2,041,855 | -0.23(-0.56%) |
Sep 06, 2005 | 41.24 | 41.32 | 41.04 | 41.12 | 1,957,256 | -0.01(-0.02%) |
Sep 02, 2005 | 41.26 | 41.37 | 41.03 | 41.13 | 924,066 | -0.16(-0.39%) |
Sep 01, 2005 | 41.33 | 41.48 | 41.07 | 41.29 | 1,338,512 | -0.20(-0.47%) |
Aug 31, 2005 | 40.65 | 41.55 | 40.46 | 41.48 | 1,871,419 | +0.78(+1.92%) |
Aug 30, 2005 | 40.40 | 40.78 | 40.38 | 40.70 | 1,301,275 | +0.26(+0.64%) |
Aug 29, 2005 | 40.44 | 40.67 | 40.14 | 40.44 | 1,256,950 | -0.11(-0.26%) |
Aug 26, 2005 | 40.48 | 40.78 | 40.20 | 40.55 | 1,109,689 | +0.08(+0.20%) |
Aug 25, 2005 | 40.47 | 40.53 | 40.27 | 40.47 | 888,179 | +0.05(+0.13%) |
Aug 24, 2005 | 40.70 | 40.74 | 40.31 | 40.42 | 1,844,419 | -0.41(-1.00%) |
Aug 23, 2005 | 41.11 | 41.11 | 40.78 | 40.83 | 1,076,389 | -0.22(-0.54%) |
Aug 22, 2005 | 40.89 | 41.22 | 40.77 | 41.05 | 1,306,112 | +0.12(+0.28%) |
Aug 19, 2005 | 41.17 | 41.36 | 40.88 | 40.93 | 1,005,177 | -0.24(-0.58%) |
Aug 18, 2005 | 41.45 | 41.52 | 41.12 | 41.17 | 1,568,572 | -0.47(-1.13%) |
Aug 17, 2005 | 41.51 | 41.74 | 41.46 | 41.64 | 1,996,181 | +0.28(+0.69%) |
Aug 16, 2005 | 41.48 | 41.64 | 41.36 | 41.36 | 1,353,024 | -0.25(-0.60%) |
Aug 15, 2005 | 41.65 | 41.77 | 41.44 | 41.61 | 1,452,023 | -0.14(-0.34%) |
Aug 12, 2005 | 42.03 | 42.09 | 41.48 | 41.75 | 1,410,961 | -0.47(-1.12%) |
Aug 11, 2005 | 42.09 | 42.37 | 42.04 | 42.22 | 1,310,725 | -0.01(-0.02%) |
Aug 10, 2005 | 41.80 | 42.56 | 41.69 | 42.23 | 1,559,572 | +0.41(+0.98%) |
Aug 09, 2005 | 41.48 | 41.84 | 41.45 | 41.82 | 1,436,498 | +0.44(+1.05%) |
Aug 08, 2005 | 41.38 | 41.57 | 41.29 | 41.39 | 1,036,002 | -0.04(-0.09%) |
Aug 05, 2005 | 41.29 | 41.56 | 41.24 | 41.42 | 1,516,373 | +0.04(+0.09%) |
Aug 04, 2005 | 41.20 | 41.58 | 41.16 | 41.39 | 2,367,090 | +0.14(+0.35%) |
Aug 03, 2005 | 40.80 | 41.33 | 40.62 | 41.24 | 1,505,573 | -0.01(-0.02%) |
Aug 02, 2005 | 40.09 | 41.33 | 40.04 | 41.25 | 2,355,277 | +1.24(+3.11%) |
Aug 01, 2005 | 40.04 | 40.31 | 39.97 | 40.01 | 1,876,819 | +0.01(+0.02%) |
Jul 29, 2005 | 40.31 | 40.44 | 39.87 | 40.00 | 1,551,247 | -0.36(-0.88%) |
Jul 28, 2005 | 40.44 | 41.16 | 40.22 | 40.36 | 2,729,899 | +0.34(+0.84%) |
Jul 27, 2005 | 39.84 | 40.28 | 39.74 | 40.02 | 1,427,161 | +0.18(+0.45%) |
Jul 26, 2005 | 39.43 | 40.00 | 39.24 | 39.84 | 1,917,431 | +0.63(+1.61%) |
Jul 25, 2005 | 39.50 | 39.76 | 39.07 | 39.21 | 2,431,889 | -0.41(-1.03%) |
Jul 22, 2005 | 40.20 | 40.27 | 39.47 | 39.62 | 2,108,792 | -0.43(-1.07%) |
Jul 21, 2005 | 40.89 | 40.89 | 40.04 | 40.04 | 1,247,500 | -0.84(-2.07%) |
Jul 20, 2005 | 40.49 | 40.99 | 40.39 | 40.89 | 1,667,234 | +0.40(+0.99%) |
Jul 19, 2005 | 40.63 | 40.72 | 40.28 | 40.49 | 989,315 | -0.18(-0.44%) |
Jul 18, 2005 | 40.21 | 40.88 | 40.21 | 40.67 | 1,257,513 | +0.47(+1.17%) |
Jul 15, 2005 | 40.30 | 40.34 | 39.81 | 40.20 | 955,115 | -0.11(-0.26%) |
Jul 14, 2005 | 40.58 | 40.79 | 40.13 | 40.30 | 1,031,727 | +0.28(+0.71%) |
Jul 13, 2005 | 39.72 | 40.20 | 39.58 | 40.02 | 1,005,515 | +0.20(+0.49%) |
Jul 12, 2005 | 40.09 | 40.17 | 39.71 | 39.82 | 1,252,338 | -0.36(-0.91%) |
Jul 11, 2005 | 40.00 | 40.32 | 39.86 | 40.19 | 2,319,615 | +0.59(+1.48%) |
Jul 08, 2005 | 39.13 | 39.77 | 39.11 | 39.60 | 1,379,349 | +0.43(+1.09%) |
Jul 07, 2005 | 39.02 | 39.40 | 38.60 | 39.17 | 2,051,530 | -0.20(-0.52%) |
Jul 06, 2005 | 39.88 | 40.04 | 39.31 | 39.38 | 1,513,448 | -0.50(-1.25%) |
Jul 05, 2005 | 39.91 | 40.08 | 39.83 | 39.88 | 1,939,481 | -0.04(-0.09%) |
Jul 01, 2005 | 39.96 | 39.99 | 39.73 | 39.91 | 1,289,012 | +0.10(+0.25%) |
Jun 30, 2005 | 39.33 | 39.95 | 39.16 | 39.81 | 1,940,494 | +0.28(+0.70%) |
Jun 29, 2005 | 38.60 | 39.86 | 38.44 | 39.54 | 3,066,495 | +1.08(+2.82%) |
Jun 28, 2005 | 37.90 | 38.46 | 37.88 | 38.45 | 2,290,140 | +0.77(+2.05%) |
Jun 27, 2005 | 38.22 | 38.23 | 36.76 | 37.68 | 2,711,111 | -0.80(-2.08%) |
Jun 24, 2005 | 38.46 | 38.74 | 38.08 | 38.48 | 1,830,920 | -0.16(-0.41%) |
Jun 23, 2005 | 38.84 | 39.29 | 38.60 | 38.64 | 2,344,590 | -0.11(-0.28%) |
Jun 22, 2005 | 39.07 | 39.09 | 38.56 | 38.75 | 2,021,718 | -0.18(-0.46%) |
Jun 21, 2005 | 38.61 | 38.97 | 38.35 | 38.92 | 2,266,403 | +0.31(+0.81%) |
Jun 20, 2005 | 37.87 | 38.73 | 37.87 | 38.61 | 1,691,083 | +0.57(+1.50%) |
Jun 17, 2005 | 38.36 | 38.39 | 37.94 | 38.04 | 1,925,531 | -0.12(-0.30%) |
Jun 16, 2005 | 37.69 | 38.25 | 37.56 | 38.16 | 1,636,634 | +0.20(+0.54%) |
Jun 15, 2005 | 38.22 | 38.22 | 37.69 | 37.96 | 1,900,556 | -0.29(-0.77%) |
Jun 14, 2005 | 37.78 | 38.68 | 37.78 | 38.25 | 3,351,118 | +0.20(+0.54%) |
Jun 13, 2005 | 35.83 | 38.04 | 35.83 | 38.04 | 4,684,455 | +2.27(+6.34%) |
Jun 10, 2005 | 37.02 | 37.02 | 35.50 | 35.78 | 1,402,749 | -0.36(-0.98%) |
Jun 09, 2005 | 35.96 | 36.20 | 35.69 | 36.13 | 1,501,410 | +0.12(+0.35%) |
Jun 08, 2005 | 36.43 | 36.52 | 35.88 | 36.01 | 1,017,102 | -0.31(-0.86%) |
Jun 07, 2005 | 36.13 | 37.05 | 36.09 | 36.32 | 1,839,245 | +0.22(+0.62%) |
Jun 06, 2005 | 35.73 | 36.28 | 35.61 | 36.10 | 1,233,775 | +0.36(+1.02%) |
Jun 03, 2005 | 35.64 | 35.99 | 35.51 | 35.73 | 1,051,752 | +0.03(+0.07%) |
Jun 02, 2005 | 35.59 | 35.87 | 35.49 | 35.71 | 1,375,974 | -0.06(-0.17%) |
Jun 01, 2005 | 35.69 | 36.06 | 35.47 | 35.77 | 1,702,558 | -0.03(-0.07%) |
May 31, 2005 | 35.66 | 35.91 | 35.47 | 35.80 | 1,805,832 | +0.02(+0.05%) |
May 27, 2005 | 35.42 | 35.84 | 35.29 | 35.78 | 2,248,066 | +0.20(+0.57%) |
May 26, 2005 | 35.07 | 35.62 | 34.88 | 35.57 | 3,818,438 | +0.51(+1.44%) |
May 25, 2005 | 34.93 | 35.10 | 34.63 | 35.07 | 1,694,908 | +0.04(+0.13%) |
May 24, 2005 | 34.98 | 35.09 | 34.54 | 35.02 | 2,495,563 | +0.01(+0.03%) |
May 23, 2005 | 34.60 | 35.09 | 34.29 | 35.01 | 2,073,130 | +0.40(+1.16%) |
May 20, 2005 | 34.84 | 35.00 | 34.60 | 34.61 | 2,036,118 | -0.42(-1.19%) |
May 19, 2005 | 34.91 | 35.07 | 34.67 | 35.03 | 1,717,408 | +0.05(+0.15%) |
May 18, 2005 | 34.60 | 35.10 | 34.60 | 34.98 | 3,046,696 | +0.45(+1.31%) |
May 17, 2005 | 33.74 | 34.52 | 33.64 | 34.52 | 2,492,076 | +0.58(+1.70%) |
May 16, 2005 | 33.46 | 34.01 | 33.16 | 33.95 | 2,204,979 | +0.45(+1.35%) |
May 13, 2005 | 33.77 | 33.77 | 33.16 | 33.49 | 1,614,922 | -0.17(-0.50%) |
May 12, 2005 | 34.18 | 34.93 | 33.64 | 33.66 | 2,778,498 | -0.57(-1.66%) |
May 11, 2005 | 34.13 | 34.34 | 33.65 | 34.23 | 1,449,436 | +0.01(+0.03%) |
May 10, 2005 | 33.91 | 34.22 | 33.79 | 34.22 | 2,014,405 | +0.12(+0.34%) |
May 09, 2005 | 33.87 | 34.22 | 33.55 | 34.11 | 1,676,909 | +0.29(+0.87%) |
May 06, 2005 | 34.18 | 34.58 | 33.56 | 33.81 | 3,245,819 | +0.21(+0.64%) |
May 05, 2005 | 32.76 | 33.60 | 32.47 | 33.60 | 2,745,311 | +0.91(+2.77%) |
May 04, 2005 | 33.00 | 33.00 | 32.29 | 32.69 | 2,942,747 | +0.21(+0.66%) |
May 03, 2005 | 32.76 | 32.86 | 32.21 | 32.48 | 2,211,054 | -0.41(-1.24%) |
May 02, 2005 | 32.83 | 33.00 | 32.47 | 32.89 | 2,144,342 | +0.00(+0.00%) |
Apr 29, 2005 | 32.22 | 32.89 | 31.99 | 32.89 | 2,578,588 | +0.89(+2.78%) |
Apr 28, 2005 | 32.27 | 32.42 | 31.97 | 32.00 | 2,369,565 | -0.31(-0.96%) |
Apr 27, 2005 | 32.04 | 32.31 | 31.88 | 32.31 | 2,471,826 | +0.27(+0.83%) |
Apr 26, 2005 | 31.57 | 32.12 | 31.53 | 32.04 | 2,142,654 | +0.36(+1.12%) |
Apr 25, 2005 | 31.26 | 31.75 | 31.13 | 31.69 | 2,582,975 | +0.51(+1.62%) |
Apr 22, 2005 | 31.73 | 31.76 | 31.05 | 31.18 | 3,742,051 | -0.55(-1.74%) |
Apr 21, 2005 | 31.58 | 32.00 | 31.56 | 31.73 | 4,354,383 | +0.29(+0.93%) |
Apr 20, 2005 | 32.04 | 32.28 | 31.22 | 31.44 | 3,715,052 | -0.70(-2.18%) |
Apr 19, 2005 | 31.94 | 32.22 | 31.78 | 32.14 | 2,482,851 | +0.23(+0.72%) |
Apr 18, 2005 | 33.11 | 33.12 | 31.56 | 31.91 | 4,676,243 | -1.24(-3.75%) |
Apr 15, 2005 | 33.52 | 33.79 | 32.98 | 33.16 | 3,851,400 | -0.52(-1.56%) |
Apr 14, 2005 | 33.69 | 33.92 | 33.21 | 33.68 | 2,777,261 | -0.01(-0.03%) |
Apr 13, 2005 | 34.32 | 34.44 | 33.66 | 33.69 | 2,691,311 | -0.76(-2.19%) |
Apr 12, 2005 | 34.01 | 34.60 | 33.86 | 34.44 | 3,328,055 | +0.19(+0.54%) |
Apr 11, 2005 | 33.88 | 34.29 | 33.87 | 34.26 | 1,633,821 | +0.35(+1.02%) |
Apr 08, 2005 | 34.58 | 34.59 | 33.58 | 33.91 | 4,077,748 | -0.72(-2.08%) |
Apr 07, 2005 | 34.62 | 34.67 | 34.33 | 34.63 | 1,858,932 | -0.03(-0.08%) |
Apr 06, 2005 | 34.48 | 34.71 | 34.16 | 34.66 | 2,814,273 | +0.20(+0.57%) |
Apr 05, 2005 | 34.36 | 34.77 | 34.32 | 34.46 | 4,061,661 | -0.55(-1.57%) |
Apr 04, 2005 | 33.76 | 35.04 | 33.74 | 35.01 | 3,252,344 | +1.36(+4.04%) |
Apr 01, 2005 | 33.56 | 33.70 | 33.12 | 33.65 | 1,994,606 | +0.10(+0.29%) |
Mar 31, 2005 | 33.53 | 33.77 | 33.45 | 33.56 | 2,334,352 | +0.12(+0.35%) |
Mar 30, 2005 | 32.38 | 33.64 | 32.35 | 33.44 | 2,711,224 | +1.19(+3.69%) |
Mar 29, 2005 | 32.20 | 32.72 | 32.18 | 32.25 | 1,858,144 | +0.11(+0.33%) |
Mar 28, 2005 | 31.60 | 32.80 | 31.42 | 32.14 | 5,869,181 | -1.68(-4.97%) |
Mar 24, 2005 | 33.81 | 34.12 | 33.72 | 33.82 | 1,271,800 | -0.09(-0.26%) |
Mar 23, 2005 | 33.30 | 34.12 | 33.20 | 33.91 | 1,551,135 | +0.67(+2.01%) |
Mar 22, 2005 | 32.93 | 33.64 | 32.86 | 33.24 | 1,836,545 | +0.22(+0.67%) |
Mar 21, 2005 | 33.19 | 33.26 | 32.87 | 33.02 | 1,257,063 | +0.08(+0.24%) |
Mar 18, 2005 | 33.10 | 33.16 | 32.71 | 32.94 | 1,473,961 | -0.15(-0.46%) |
Mar 17, 2005 | 32.88 | 33.16 | 32.59 | 33.09 | 888,291 | +0.36(+1.09%) |
Mar 16, 2005 | 32.80 | 32.93 | 32.37 | 32.74 | 1,474,298 | -0.12(-0.35%) |
Mar 15, 2005 | 33.72 | 33.72 | 32.85 | 32.85 | 1,247,725 | -0.92(-2.71%) |
Mar 14, 2005 | 33.47 | 33.82 | 33.33 | 33.77 | 1,029,365 | +0.35(+1.04%) |
Mar 11, 2005 | 33.56 | 33.83 | 33.42 | 33.42 | 2,227,703 | -0.20(-0.61%) |
Mar 10, 2005 | 33.78 | 34.02 | 33.56 | 33.63 | 1,441,561 | -0.12(-0.34%) |
Mar 09, 2005 | 34.00 | 34.17 | 33.73 | 33.74 | 2,064,580 | -0.26(-0.76%) |
Mar 08, 2005 | 34.00 | 34.15 | 33.52 | 34.00 | 2,059,855 | -0.14(-0.42%) |
Mar 07, 2005 | 33.87 | 34.28 | 33.73 | 34.14 | 1,310,162 | +0.19(+0.55%) |
Mar 04, 2005 | 33.27 | 34.04 | 33.20 | 33.96 | 2,184,616 | +0.91(+2.74%) |
Mar 03, 2005 | 33.08 | 33.33 | 32.63 | 33.05 | 3,010,471 | -0.06(-0.19%) |
Mar 02, 2005 | 33.69 | 33.79 | 32.99 | 33.11 | 2,019,355 | -0.58(-1.72%) |
Mar 01, 2005 | 33.16 | 33.83 | 33.07 | 33.69 | 2,197,441 | +0.50(+1.50%) |
Feb 28, 2005 | 33.40 | 33.53 | 32.96 | 33.19 | 1,770,170 | -0.40(-1.19%) |
Feb 25, 2005 | 33.16 | 33.63 | 33.07 | 33.59 | 1,510,410 | +0.38(+1.15%) |
Feb 24, 2005 | 32.84 | 33.21 | 32.68 | 33.21 | 1,624,484 | +0.35(+1.06%) |
Feb 23, 2005 | 32.36 | 32.86 | 32.32 | 32.86 | 1,312,750 | +0.50(+1.54%) |
Feb 22, 2005 | 32.44 | 33.11 | 32.36 | 32.36 | 2,063,680 | -0.32(-0.98%) |
Feb 18, 2005 | 32.63 | 32.86 | 32.58 | 32.68 | 1,334,462 | +0.05(+0.16%) |
Feb 17, 2005 | 32.38 | 32.81 | 32.38 | 32.63 | 1,811,795 | +0.12(+0.36%) |
Feb 16, 2005 | 31.91 | 32.65 | 31.86 | 32.52 | 1,599,284 | +0.42(+1.30%) |
Feb 15, 2005 | 32.26 | 32.38 | 31.88 | 32.10 | 1,766,458 | -0.25(-0.77%) |
Feb 14, 2005 | 32.18 | 32.52 | 32.13 | 32.35 | 992,915 | +0.04(+0.14%) |
Feb 11, 2005 | 32.00 | 32.45 | 31.86 | 32.30 | 1,663,184 | +0.20(+0.61%) |
Feb 10, 2005 | 32.21 | 32.36 | 31.91 | 32.11 | 1,091,914 | -0.14(-0.44%) |
Feb 09, 2005 | 32.68 | 32.85 | 32.17 | 32.25 | 2,323,327 | -0.56(-1.71%) |
Feb 08, 2005 | 32.22 | 32.81 | 32.13 | 32.81 | 2,635,962 | +0.47(+1.46%) |
Feb 07, 2005 | 32.10 | 32.48 | 31.82 | 32.34 | 1,467,323 | +0.07(+0.22%) |
Feb 04, 2005 | 31.78 | 32.65 | 31.56 | 32.27 | 3,437,179 | -0.27(-0.82%) |
Feb 03, 2005 | 31.93 | 32.60 | 31.82 | 32.53 | 3,929,025 | +0.60(+1.89%) |
Feb 02, 2005 | 31.66 | 32.00 | 31.51 | 31.93 | 2,352,015 | +0.35(+1.10%) |
Feb 01, 2005 | 30.66 | 31.76 | 30.66 | 31.58 | 4,739,130 | +0.92(+3.02%) |
Jan 31, 2005 | 29.81 | 30.84 | 29.64 | 30.66 | 3,948,599 | +0.84(+2.83%) |
Jan 28, 2005 | 28.80 | 30.22 | 28.80 | 29.81 | 8,432,920 | +2.84(+10.55%) |
Jan 27, 2005 | 26.83 | 27.29 | 26.78 | 26.97 | 1,372,149 | -0.05(-0.20%) |
Jan 26, 2005 | 27.07 | 27.32 | 26.92 | 27.02 | 1,113,401 | +0.12(+0.46%) |
Jan 25, 2005 | 27.51 | 27.69 | 26.82 | 26.90 | 1,909,669 | -0.52(-1.91%) |
Jan 24, 2005 | 27.39 | 27.70 | 27.39 | 27.42 | 1,468,673 | +0.00(+0.00%) |
Jan 21, 2005 | 27.50 | 27.71 | 27.36 | 27.42 | 1,032,515 | -0.13(-0.48%) |
Jan 20, 2005 | 26.99 | 27.84 | 26.99 | 27.56 | 2,550,350 | +0.57(+2.11%) |
Jan 19, 2005 | 27.64 | 27.73 | 26.92 | 26.99 | 2,389,139 | -0.79(-2.85%) |
Jan 18, 2005 | 27.56 | 27.88 | 27.42 | 27.78 | 881,991 | +0.21(+0.77%) |
Jan 14, 2005 | 28.04 | 28.20 | 27.48 | 27.56 | 1,644,959 | -0.46(-1.65%) |
Jan 13, 2005 | 28.43 | 28.66 | 28.03 | 28.03 | 3,277,656 | +0.26(+0.93%) |
Jan 12, 2005 | 27.64 | 27.87 | 27.41 | 27.77 | 1,669,484 | +0.01(+0.03%) |
Jan 11, 2005 | 27.73 | 27.96 | 27.56 | 27.76 | 1,522,448 | -0.06(-0.22%) |
Jan 10, 2005 | 27.25 | 27.82 | 27.11 | 27.82 | 3,127,695 | +0.37(+1.36%) |
Jan 07, 2005 | 27.62 | 27.63 | 27.19 | 27.45 | 1,762,633 | -0.26(-0.93%) |
Jan 06, 2005 | 27.17 | 27.91 | 27.17 | 27.71 | 1,652,046 | +0.45(+1.66%) |
Jan 05, 2005 | 27.17 | 27.46 | 27.02 | 27.25 | 1,517,723 | -0.01(-0.03%) |
Jan 04, 2005 | 27.62 | 27.78 | 26.96 | 27.26 | 3,862,313 | -0.36(-1.29%) |