Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 54.17 | 54.20 | 53.59 | 54.01 | 415,131 | -0.29(-0.53%) |
Dec 29, 2005 | 53.86 | 54.52 | 53.81 | 54.30 | 481,812 | +0.41(+0.75%) |
Dec 28, 2005 | 53.56 | 54.03 | 53.23 | 53.90 | 440,873 | +0.28(+0.52%) |
Dec 27, 2005 | 54.06 | 54.70 | 53.58 | 53.62 | 469,717 | -0.44(-0.81%) |
Dec 23, 2005 | 54.28 | 54.39 | 53.68 | 54.06 | 249,978 | -0.22(-0.40%) |
Dec 22, 2005 | 54.02 | 54.45 | 53.94 | 54.28 | 499,025 | +0.19(+0.35%) |
Dec 21, 2005 | 53.52 | 54.12 | 53.35 | 54.09 | 777,537 | +0.92(+1.72%) |
Dec 20, 2005 | 53.59 | 53.89 | 53.17 | 53.17 | 847,165 | -0.29(-0.54%) |
Dec 19, 2005 | 53.91 | 54.62 | 53.37 | 53.47 | 909,660 | -0.64(-1.18%) |
Dec 16, 2005 | 54.26 | 54.78 | 54.10 | 54.10 | 1,258,109 | -0.15(-0.27%) |
Dec 15, 2005 | 55.24 | 55.79 | 54.16 | 54.25 | 1,094,352 | -0.98(-1.77%) |
Dec 14, 2005 | 54.35 | 55.30 | 54.28 | 55.23 | 744,041 | +0.88(+1.63%) |
Dec 13, 2005 | 54.10 | 54.67 | 53.70 | 54.35 | 657,045 | +0.34(+0.62%) |
Dec 12, 2005 | 54.23 | 54.30 | 53.36 | 54.01 | 615,486 | -0.06(-0.11%) |
Dec 09, 2005 | 53.61 | 54.20 | 53.27 | 54.07 | 811,963 | +0.46(+0.85%) |
Dec 08, 2005 | 53.52 | 54.34 | 53.19 | 53.61 | 1,250,356 | +0.41(+0.76%) |
Dec 07, 2005 | 54.17 | 54.17 | 52.97 | 53.21 | 1,269,585 | -0.75(-1.40%) |
Dec 06, 2005 | 54.23 | 54.48 | 53.74 | 53.96 | 1,283,231 | +0.26(+0.48%) |
Dec 05, 2005 | 54.69 | 54.70 | 53.52 | 53.70 | 992,159 | -0.99(-1.80%) |
Dec 02, 2005 | 54.55 | 55.41 | 54.37 | 54.69 | 1,335,491 | -0.03(-0.05%) |
Dec 01, 2005 | 52.97 | 54.78 | 52.97 | 54.72 | 1,481,105 | +1.93(+3.67%) |
Nov 30, 2005 | 52.81 | 53.37 | 52.66 | 52.78 | 875,699 | +0.19(+0.37%) |
Nov 29, 2005 | 52.88 | 53.31 | 52.55 | 52.59 | 770,869 | -0.15(-0.28%) |
Nov 28, 2005 | 53.65 | 53.65 | 52.43 | 52.74 | 827,936 | -0.63(-1.17%) |
Nov 25, 2005 | 53.64 | 53.72 | 52.92 | 53.36 | 167,169 | -0.27(-0.50%) |
Nov 23, 2005 | 53.06 | 53.91 | 52.92 | 53.63 | 1,040,697 | +0.61(+1.16%) |
Nov 22, 2005 | 52.52 | 53.14 | 51.83 | 53.02 | 808,552 | +0.50(+0.96%) |
Nov 21, 2005 | 51.68 | 52.65 | 51.51 | 52.52 | 1,141,184 | +0.91(+1.76%) |
Nov 18, 2005 | 52.17 | 52.21 | 51.43 | 51.61 | 928,734 | +0.00(+0.00%) |
Nov 17, 2005 | 51.07 | 51.64 | 50.85 | 51.61 | 752,881 | +0.66(+1.30%) |
Nov 16, 2005 | 51.07 | 51.27 | 50.65 | 50.94 | 641,538 | +0.16(+0.32%) |
Nov 15, 2005 | 51.07 | 51.14 | 50.23 | 50.78 | 934,316 | -0.14(-0.28%) |
Nov 14, 2005 | 51.10 | 51.56 | 50.51 | 50.92 | 793,975 | +0.15(+0.29%) |
Nov 11, 2005 | 51.05 | 51.16 | 50.58 | 50.78 | 750,710 | -0.20(-0.39%) |
Nov 10, 2005 | 50.30 | 51.17 | 50.06 | 50.98 | 1,337,042 | +0.47(+0.93%) |
Nov 09, 2005 | 50.60 | 51.00 | 50.31 | 50.51 | 968,277 | -0.08(-0.17%) |
Nov 08, 2005 | 51.33 | 51.34 | 50.11 | 50.59 | 1,718,987 | -1.62(-3.11%) |
Nov 07, 2005 | 51.70 | 52.43 | 51.63 | 52.21 | 995,725 | +0.52(+1.00%) |
Nov 04, 2005 | 51.94 | 52.14 | 51.20 | 51.70 | 950,289 | -0.27(-0.52%) |
Nov 03, 2005 | 52.23 | 52.85 | 51.70 | 51.97 | 1,584,539 | +0.21(+0.40%) |
Nov 02, 2005 | 51.17 | 51.89 | 50.98 | 51.76 | 1,748,917 | +0.61(+1.18%) |
Nov 01, 2005 | 50.72 | 51.53 | 50.57 | 51.16 | 1,015,420 | +0.54(+1.06%) |
Oct 31, 2005 | 50.14 | 51.16 | 50.11 | 50.62 | 1,080,551 | +0.48(+0.95%) |
Oct 28, 2005 | 49.11 | 50.23 | 48.91 | 50.14 | 961,609 | +1.37(+2.80%) |
Oct 27, 2005 | 49.56 | 49.56 | 48.55 | 48.78 | 839,256 | -0.84(-1.70%) |
Oct 26, 2005 | 49.01 | 50.94 | 48.75 | 49.62 | 1,395,504 | +0.54(+1.10%) |
Oct 25, 2005 | 49.12 | 50.09 | 48.87 | 49.08 | 1,302,616 | -0.04(-0.08%) |
Oct 24, 2005 | 48.18 | 49.30 | 48.15 | 49.12 | 1,241,982 | +0.93(+1.94%) |
Oct 21, 2005 | 47.96 | 48.53 | 47.47 | 48.18 | 1,701,774 | +0.23(+0.47%) |
Oct 20, 2005 | 48.27 | 49.80 | 47.70 | 47.96 | 2,897,545 | +0.74(+1.56%) |
Oct 19, 2005 | 46.06 | 47.49 | 45.31 | 47.22 | 1,325,101 | +1.17(+2.53%) |
Oct 18, 2005 | 46.15 | 46.67 | 45.24 | 46.06 | 1,556,936 | -0.09(-0.20%) |
Oct 17, 2005 | 46.04 | 46.67 | 45.54 | 46.15 | 818,787 | +0.15(+0.32%) |
Oct 14, 2005 | 45.26 | 46.46 | 45.20 | 46.00 | 1,476,143 | +0.80(+1.77%) |
Oct 13, 2005 | 45.08 | 45.33 | 43.78 | 45.20 | 1,769,231 | -0.10(-0.21%) |
Oct 12, 2005 | 45.12 | 45.82 | 44.88 | 45.29 | 2,067,747 | +0.27(+0.60%) |
Oct 11, 2005 | 46.93 | 46.93 | 45.01 | 45.02 | 2,350,601 | -1.97(-4.19%) |
Oct 10, 2005 | 47.27 | 47.49 | 46.82 | 46.99 | 678,911 | -0.54(-1.13%) |
Oct 07, 2005 | 47.56 | 48.33 | 47.20 | 47.53 | 739,389 | +0.26(+0.56%) |
Oct 06, 2005 | 47.52 | 48.11 | 46.98 | 47.26 | 1,078,845 | -0.11(-0.23%) |
Oct 05, 2005 | 47.97 | 48.09 | 47.16 | 47.37 | 969,518 | -0.86(-1.79%) |
Oct 04, 2005 | 48.56 | 48.91 | 48.18 | 48.24 | 657,821 | -0.20(-0.41%) |
Oct 03, 2005 | 48.75 | 48.76 | 48.11 | 48.44 | 1,134,206 | -0.43(-0.87%) |
Sep 30, 2005 | 48.19 | 49.85 | 48.19 | 48.86 | 1,939,036 | +0.74(+1.54%) |
Sep 29, 2005 | 47.80 | 48.29 | 47.75 | 48.12 | 781,104 | +0.32(+0.66%) |
Sep 28, 2005 | 47.35 | 48.67 | 47.76 | 47.80 | 1,348,982 | +0.46(+0.98%) |
Sep 27, 2005 | 47.07 | 47.55 | 46.79 | 47.34 | 580,594 | +0.27(+0.58%) |
Sep 26, 2005 | 47.27 | 47.49 | 46.81 | 47.07 | 750,399 | -0.10(-0.21%) |
Sep 23, 2005 | 47.16 | 47.56 | 46.82 | 47.16 | 1,283,386 | +0.24(+0.51%) |
Sep 22, 2005 | 46.43 | 47.38 | 46.18 | 46.93 | 1,408,220 | +0.64(+1.38%) |
Sep 21, 2005 | 47.07 | 47.07 | 46.24 | 46.29 | 2,618,258 | -0.85(-1.81%) |
Sep 20, 2005 | 48.56 | 48.56 | 46.83 | 47.14 | 3,065,179 | -2.03(-4.13%) |
Sep 19, 2005 | 49.70 | 49.85 | 48.55 | 49.17 | 826,695 | -0.82(-1.64%) |
Sep 16, 2005 | 50.22 | 50.23 | 49.50 | 49.99 | 1,292,226 | +0.10(+0.21%) |
Sep 15, 2005 | 50.28 | 50.62 | 49.79 | 49.89 | 587,262 | -0.39(-0.78%) |
Sep 14, 2005 | 50.14 | 50.36 | 49.41 | 50.28 | 1,271,601 | +0.04(+0.08%) |
Sep 13, 2005 | 51.10 | 51.10 | 50.24 | 50.24 | 778,623 | -0.77(-1.50%) |
Sep 12, 2005 | 50.61 | 51.15 | 50.32 | 51.01 | 649,136 | +0.19(+0.37%) |
Sep 09, 2005 | 50.36 | 50.98 | 50.31 | 50.82 | 705,428 | +0.57(+1.13%) |
Sep 08, 2005 | 50.36 | 50.64 | 49.93 | 50.25 | 1,108,774 | -0.61(-1.20%) |
Sep 07, 2005 | 50.51 | 50.94 | 50.38 | 50.87 | 1,099,625 | +0.57(+1.13%) |
Sep 06, 2005 | 49.40 | 50.40 | 49.34 | 50.30 | 1,258,575 | +1.10(+2.23%) |
Sep 02, 2005 | 49.14 | 49.49 | 49.00 | 49.20 | 929,664 | +0.22(+0.45%) |
Sep 01, 2005 | 48.94 | 49.21 | 48.11 | 48.98 | 1,500,644 | -0.06(-0.12%) |
Aug 31, 2005 | 48.62 | 49.07 | 47.80 | 49.04 | 3,089,060 | +0.15(+0.32%) |
Aug 30, 2005 | 49.27 | 49.33 | 48.64 | 48.89 | 1,348,362 | -0.48(-0.97%) |
Aug 29, 2005 | 49.76 | 49.67 | 48.94 | 49.36 | 1,380,772 | -0.39(-0.79%) |
Aug 26, 2005 | 50.40 | 50.32 | 49.69 | 49.76 | 1,360,923 | -0.64(-1.27%) |
Aug 25, 2005 | 50.20 | 50.56 | 49.85 | 50.40 | 1,634,317 | +0.22(+0.44%) |
Aug 24, 2005 | 51.27 | 51.27 | 50.12 | 50.18 | 3,457,204 | -1.33(-2.59%) |
Aug 23, 2005 | 52.30 | 52.59 | 50.85 | 51.51 | 2,664,935 | -1.03(-1.96%) |
Aug 22, 2005 | 52.81 | 53.14 | 51.98 | 52.54 | 1,878,403 | -0.23(-0.43%) |
Aug 19, 2005 | 52.20 | 52.98 | 51.59 | 52.77 | 2,753,172 | +1.50(+2.93%) |
Aug 18, 2005 | 51.54 | 51.70 | 50.57 | 51.27 | 1,395,349 | -0.32(-0.62%) |
Aug 17, 2005 | 52.04 | 52.14 | 51.37 | 51.59 | 1,678,823 | -0.15(-0.30%) |
Aug 16, 2005 | 53.10 | 53.10 | 51.72 | 51.74 | 1,771,402 | -1.26(-2.37%) |
Aug 15, 2005 | 54.43 | 54.43 | 53.00 | 53.00 | 1,737,751 | -1.43(-2.62%) |
Aug 12, 2005 | 52.03 | 54.65 | 51.97 | 54.43 | 3,444,643 | +2.39(+4.58%) |
Aug 11, 2005 | 52.48 | 52.58 | 51.85 | 52.04 | 1,788,770 | -0.54(-1.02%) |
Aug 10, 2005 | 53.52 | 53.65 | 52.27 | 52.58 | 2,700,757 | -0.96(-1.79%) |
Aug 09, 2005 | 53.17 | 53.77 | 53.07 | 53.54 | 1,960,437 | +0.36(+0.68%) |
Aug 08, 2005 | 52.88 | 55.26 | 52.34 | 53.17 | 6,308,073 | +1.77(+3.45%) |
Aug 05, 2005 | 50.98 | 51.94 | 50.93 | 51.40 | 2,596,392 | +0.46(+0.91%) |
Aug 04, 2005 | 50.87 | 51.09 | 50.66 | 50.94 | 1,173,129 | +0.06(+0.13%) |
Aug 03, 2005 | 50.75 | 50.91 | 50.10 | 50.87 | 1,043,178 | +0.12(+0.24%) |
Aug 02, 2005 | 51.46 | 51.46 | 50.62 | 50.75 | 1,647,344 | -0.67(-1.30%) |
Aug 01, 2005 | 51.59 | 51.63 | 51.27 | 51.42 | 1,401,397 | -0.15(-0.30%) |
Jul 29, 2005 | 51.61 | 51.72 | 51.48 | 51.58 | 1,571,358 | +0.03(+0.05%) |
Jul 28, 2005 | 51.56 | 51.64 | 50.85 | 51.55 | 2,026,963 | +0.16(+0.31%) |
Jul 27, 2005 | 52.23 | 52.25 | 50.85 | 51.39 | 2,303,614 | -0.38(-0.73%) |
Jul 26, 2005 | 53.39 | 53.39 | 51.27 | 51.77 | 3,182,725 | -1.55(-2.90%) |
Jul 25, 2005 | 50.27 | 53.33 | 50.27 | 53.32 | 4,822,780 | +3.55(+7.13%) |
Jul 22, 2005 | 50.20 | 50.59 | 49.61 | 49.77 | 2,331,527 | -0.46(-0.92%) |
Jul 21, 2005 | 49.65 | 50.30 | 49.49 | 50.23 | 2,006,183 | +0.57(+1.14%) |
Jul 20, 2005 | 48.64 | 49.71 | 48.05 | 49.67 | 2,652,684 | +1.03(+2.11%) |
Jul 19, 2005 | 47.27 | 48.73 | 46.95 | 48.64 | 2,695,174 | +1.37(+2.89%) |
Jul 18, 2005 | 46.07 | 47.67 | 46.07 | 47.27 | 4,026,324 | +2.14(+4.74%) |
Jul 15, 2005 | 45.80 | 45.80 | 44.98 | 45.13 | 1,026,740 | -0.55(-1.21%) |
Jul 14, 2005 | 45.62 | 46.11 | 45.62 | 45.69 | 641,693 | +0.23(+0.50%) |
Jul 13, 2005 | 45.40 | 45.66 | 45.24 | 45.46 | 664,489 | +0.08(+0.18%) |
Jul 12, 2005 | 45.72 | 45.75 | 45.14 | 45.38 | 767,768 | -0.50(-1.10%) |
Jul 11, 2005 | 45.11 | 45.91 | 45.11 | 45.88 | 1,450,245 | +0.74(+1.64%) |
Jul 08, 2005 | 44.91 | 45.18 | 44.71 | 45.14 | 1,309,749 | +0.26(+0.57%) |
Jul 07, 2005 | 44.86 | 44.98 | 44.50 | 44.88 | 820,958 | -0.26(-0.59%) |
Jul 06, 2005 | 45.78 | 45.79 | 45.08 | 45.15 | 818,321 | -0.55(-1.21%) |
Jul 05, 2005 | 44.89 | 45.82 | 44.68 | 45.70 | 734,117 | +0.82(+1.82%) |
Jul 01, 2005 | 45.33 | 45.44 | 44.68 | 44.88 | 741,405 | -0.33(-0.73%) |
Jun 30, 2005 | 45.27 | 45.49 | 44.89 | 45.21 | 1,047,210 | +0.01(+0.01%) |
Jun 29, 2005 | 45.34 | 45.45 | 45.01 | 45.20 | 1,324,946 | -0.14(-0.30%) |
Jun 28, 2005 | 44.95 | 45.35 | 44.79 | 45.34 | 1,381,238 | +0.51(+1.14%) |
Jun 27, 2005 | 44.89 | 45.03 | 44.66 | 44.83 | 651,773 | -0.05(-0.11%) |
Jun 24, 2005 | 45.46 | 45.46 | 44.50 | 44.88 | 1,174,215 | -0.75(-1.65%) |
Jun 23, 2005 | 46.10 | 46.54 | 45.64 | 45.64 | 855,849 | -0.41(-0.90%) |
Jun 22, 2005 | 47.51 | 47.58 | 45.68 | 46.05 | 2,302,063 | -1.31(-2.76%) |
Jun 21, 2005 | 46.79 | 47.75 | 46.79 | 47.36 | 2,484,274 | +0.57(+1.21%) |
Jun 20, 2005 | 46.72 | 46.96 | 46.37 | 46.79 | 2,446,126 | +0.03(+0.07%) |
Jun 17, 2005 | 45.88 | 46.76 | 45.28 | 46.76 | 3,545,596 | +1.14(+2.50%) |
Jun 16, 2005 | 43.84 | 45.67 | 43.84 | 45.62 | 2,501,487 | +1.78(+4.06%) |
Jun 15, 2005 | 43.95 | 44.42 | 43.58 | 43.84 | 1,731,703 | -0.01(-0.03%) |
Jun 14, 2005 | 43.27 | 44.26 | 43.23 | 43.85 | 913,692 | +0.61(+1.42%) |
Jun 13, 2005 | 43.14 | 43.39 | 43.04 | 43.24 | 1,413,028 | +0.10(+0.22%) |
Jun 10, 2005 | 43.07 | 43.29 | 43.01 | 43.14 | 520,736 | +0.07(+0.16%) |
Jun 09, 2005 | 43.37 | 43.37 | 42.79 | 43.07 | 1,174,370 | -0.30(-0.68%) |
Jun 08, 2005 | 43.75 | 43.86 | 43.37 | 43.37 | 628,667 | -0.26(-0.59%) |
Jun 07, 2005 | 43.64 | 44.07 | 43.41 | 43.62 | 1,023,949 | -0.06(-0.15%) |
Jun 06, 2005 | 43.74 | 43.81 | 43.50 | 43.69 | 781,259 | -0.16(-0.37%) |
Jun 03, 2005 | 43.96 | 44.06 | 43.73 | 43.85 | 757,998 | -0.22(-0.50%) |
Jun 02, 2005 | 44.10 | 44.20 | 43.95 | 44.07 | 1,187,241 | -0.33(-0.74%) |
Jun 01, 2005 | 44.30 | 44.83 | 44.07 | 44.40 | 1,078,535 | +0.03(+0.07%) |
May 31, 2005 | 44.57 | 44.64 | 44.33 | 44.37 | 1,035,114 | -0.17(-0.38%) |
May 27, 2005 | 44.69 | 44.90 | 44.48 | 44.53 | 705,893 | -0.24(-0.55%) |
May 26, 2005 | 44.06 | 44.98 | 44.03 | 44.78 | 1,633,852 | +0.75(+1.71%) |
May 25, 2005 | 43.98 | 44.14 | 43.64 | 44.02 | 1,672,465 | +0.04(+0.09%) |
May 24, 2005 | 44.49 | 44.49 | 43.86 | 43.99 | 1,923,064 | -0.50(-1.12%) |
May 23, 2005 | 44.22 | 44.88 | 44.22 | 44.48 | 2,873,663 | +0.47(+1.07%) |
May 20, 2005 | 43.53 | 44.43 | 43.33 | 44.01 | 5,285,829 | +1.77(+4.18%) |
May 19, 2005 | 42.41 | 42.69 | 41.88 | 42.24 | 1,116,528 | -0.03(-0.06%) |
May 18, 2005 | 41.34 | 42.52 | 41.34 | 42.27 | 1,812,186 | +1.10(+2.68%) |
May 17, 2005 | 40.84 | 41.21 | 40.53 | 41.17 | 1,552,594 | +0.33(+0.81%) |
May 16, 2005 | 39.60 | 40.84 | 39.56 | 40.84 | 2,230,264 | +1.24(+3.13%) |
May 13, 2005 | 39.40 | 40.05 | 39.19 | 39.60 | 1,711,079 | +0.18(+0.46%) |
May 12, 2005 | 39.39 | 40.56 | 39.30 | 39.42 | 2,444,886 | -0.78(-1.94%) |
May 11, 2005 | 40.72 | 40.75 | 39.65 | 40.20 | 1,533,675 | -0.37(-0.92%) |
May 10, 2005 | 40.65 | 40.93 | 40.45 | 40.57 | 1,483,431 | -0.39(-0.96%) |
May 09, 2005 | 40.69 | 41.10 | 40.63 | 40.97 | 1,272,376 | +0.34(+0.84%) |
May 06, 2005 | 40.50 | 40.68 | 40.34 | 40.63 | 991,849 | +0.14(+0.33%) |
May 05, 2005 | 40.79 | 40.90 | 40.21 | 40.49 | 1,040,386 | -0.34(-0.84%) |
May 04, 2005 | 39.67 | 40.88 | 39.57 | 40.83 | 2,117,216 | +1.32(+3.33%) |
May 03, 2005 | 39.91 | 39.92 | 39.34 | 39.52 | 2,027,738 | -0.23(-0.58%) |
May 02, 2005 | 40.14 | 40.56 | 39.61 | 39.75 | 2,142,493 | -0.27(-0.68%) |
Apr 29, 2005 | 40.08 | 40.13 | 39.37 | 40.02 | 1,564,224 | +0.10(+0.24%) |
Apr 28, 2005 | 40.30 | 40.32 | 39.87 | 39.92 | 1,602,993 | -0.39(-0.98%) |
Apr 27, 2005 | 40.52 | 40.75 | 39.54 | 40.32 | 3,270,186 | -0.20(-0.49%) |
Apr 26, 2005 | 41.65 | 41.66 | 40.37 | 40.52 | 2,673,464 | -1.13(-2.73%) |
Apr 25, 2005 | 41.68 | 41.73 | 40.99 | 41.65 | 2,583,831 | +0.04(+0.09%) |
Apr 22, 2005 | 42.69 | 42.78 | 41.29 | 41.61 | 4,959,710 | -1.59(-3.69%) |
Apr 21, 2005 | 41.92 | 43.27 | 41.67 | 43.21 | 8,331,625 | +3.46(+8.70%) |
Apr 20, 2005 | 41.68 | 41.68 | 39.49 | 39.75 | 4,316,466 | -1.93(-4.64%) |
Apr 19, 2005 | 42.06 | 42.08 | 41.34 | 41.68 | 2,269,188 | -0.37(-0.89%) |
Apr 18, 2005 | 41.38 | 42.13 | 41.34 | 42.06 | 2,013,782 | +0.88(+2.13%) |
Apr 15, 2005 | 42.26 | 42.26 | 41.18 | 41.18 | 2,859,707 | -1.07(-2.53%) |
Apr 14, 2005 | 43.54 | 43.58 | 42.04 | 42.25 | 2,801,709 | -1.21(-2.79%) |
Apr 13, 2005 | 44.01 | 44.31 | 43.35 | 43.46 | 1,293,311 | -0.54(-1.23%) |
Apr 12, 2005 | 42.93 | 44.07 | 42.86 | 44.01 | 2,061,699 | +1.07(+2.49%) |
Apr 11, 2005 | 43.46 | 43.46 | 42.46 | 42.93 | 1,504,056 | -0.35(-0.80%) |
Apr 08, 2005 | 43.84 | 43.91 | 43.28 | 43.28 | 1,215,309 | -0.55(-1.27%) |
Apr 07, 2005 | 43.73 | 43.85 | 43.53 | 43.84 | 741,405 | +0.23(+0.53%) |
Apr 06, 2005 | 43.77 | 43.84 | 43.53 | 43.61 | 619,673 | +0.05(+0.12%) |
Apr 05, 2005 | 43.48 | 43.72 | 43.33 | 43.55 | 625,100 | +0.11(+0.25%) |
Apr 04, 2005 | 43.22 | 43.56 | 42.79 | 43.44 | 880,816 | +0.32(+0.75%) |
Apr 01, 2005 | 43.89 | 44.17 | 42.70 | 43.12 | 1,298,894 | -0.55(-1.27%) |
Mar 31, 2005 | 43.95 | 44.15 | 43.62 | 43.68 | 998,051 | -0.13(-0.29%) |
Mar 30, 2005 | 42.17 | 43.90 | 41.88 | 43.81 | 1,868,633 | +1.81(+4.30%) |
Mar 29, 2005 | 42.81 | 42.81 | 41.95 | 42.00 | 1,296,878 | -0.74(-1.74%) |
Mar 28, 2005 | 43.19 | 43.19 | 42.37 | 42.74 | 897,254 | -0.43(-0.99%) |
Mar 24, 2005 | 43.07 | 43.66 | 43.04 | 43.17 | 651,463 | +0.17(+0.39%) |
Mar 23, 2005 | 42.84 | 43.12 | 42.52 | 43.00 | 1,086,909 | -0.22(-0.51%) |
Mar 22, 2005 | 43.19 | 44.46 | 42.95 | 43.22 | 2,493,579 | +0.27(+0.63%) |
Mar 21, 2005 | 41.92 | 43.20 | 41.59 | 42.95 | 2,619,498 | +1.76(+4.27%) |
Mar 18, 2005 | 41.27 | 41.57 | 40.94 | 41.19 | 1,262,762 | -0.08(-0.20%) |
Mar 17, 2005 | 41.84 | 41.84 | 41.17 | 41.27 | 1,348,982 | -0.11(-0.26%) |
Mar 16, 2005 | 41.98 | 42.04 | 41.23 | 41.38 | 1,355,030 | -0.79(-1.87%) |
Mar 15, 2005 | 42.56 | 43.01 | 42.17 | 42.17 | 844,529 | -0.25(-0.59%) |
Mar 14, 2005 | 42.55 | 42.77 | 42.30 | 42.42 | 1,019,762 | -0.10(-0.24%) |
Mar 11, 2005 | 42.54 | 42.73 | 42.20 | 42.52 | 914,932 | +0.05(+0.11%) |
Mar 10, 2005 | 42.13 | 42.75 | 42.06 | 42.48 | 675,964 | +0.35(+0.83%) |
Mar 09, 2005 | 42.46 | 42.68 | 42.05 | 42.13 | 824,214 | -0.43(-1.02%) |
Mar 08, 2005 | 43.37 | 43.55 | 42.45 | 42.56 | 1,265,863 | -0.81(-1.87%) |
Mar 07, 2005 | 42.37 | 44.46 | 42.33 | 43.37 | 3,100,846 | +0.95(+2.23%) |
Mar 04, 2005 | 41.43 | 42.56 | 41.39 | 42.43 | 1,755,895 | +1.17(+2.83%) |
Mar 03, 2005 | 41.12 | 41.41 | 40.92 | 41.26 | 1,552,129 | +0.14(+0.35%) |
Mar 02, 2005 | 41.32 | 41.39 | 40.92 | 41.12 | 1,449,935 | -0.24(-0.58%) |
Mar 01, 2005 | 41.11 | 41.56 | 41.05 | 41.35 | 2,338,816 | +0.24(+0.60%) |
Feb 28, 2005 | 41.28 | 41.28 | 40.70 | 41.11 | 2,316,485 | -0.17(-0.42%) |
Feb 25, 2005 | 41.24 | 41.52 | 40.75 | 41.28 | 902,681 | +0.05(+0.11%) |
Feb 24, 2005 | 40.56 | 41.24 | 40.46 | 41.24 | 1,167,857 | +0.46(+1.14%) |
Feb 23, 2005 | 40.56 | 41.04 | 40.37 | 40.77 | 2,017,504 | +0.92(+2.31%) |
Feb 22, 2005 | 40.30 | 40.52 | 39.68 | 39.85 | 1,159,483 | -0.70(-1.73%) |
Feb 18, 2005 | 40.08 | 40.65 | 40.03 | 40.55 | 1,141,494 | +0.28(+0.69%) |
Feb 17, 2005 | 41.12 | 41.24 | 40.24 | 40.28 | 1,693,090 | -0.86(-2.10%) |
Feb 16, 2005 | 41.43 | 41.44 | 40.98 | 41.14 | 1,375,190 | -0.42(-1.01%) |
Feb 15, 2005 | 40.93 | 41.96 | 40.89 | 41.56 | 2,191,806 | +0.76(+1.86%) |
Feb 14, 2005 | 40.74 | 40.97 | 40.59 | 40.80 | 1,052,792 | +0.06(+0.14%) |
Feb 11, 2005 | 40.11 | 41.14 | 39.99 | 40.74 | 1,802,417 | +0.46(+1.15%) |
Feb 10, 2005 | 39.98 | 40.39 | 39.88 | 40.28 | 1,409,616 | +0.41(+1.02%) |
Feb 09, 2005 | 40.61 | 40.77 | 39.85 | 39.87 | 1,570,892 | -0.65(-1.61%) |
Feb 08, 2005 | 40.88 | 41.02 | 40.39 | 40.52 | 1,982,147 | -0.35(-0.87%) |
Feb 07, 2005 | 41.59 | 41.60 | 40.74 | 40.88 | 2,381,926 | -0.73(-1.75%) |
Feb 04, 2005 | 41.66 | 42.01 | 41.46 | 41.61 | 3,124,882 | -0.54(-1.27%) |
Feb 03, 2005 | 42.66 | 42.66 | 41.27 | 42.14 | 5,948,923 | -1.88(-4.28%) |
Feb 02, 2005 | 44.74 | 44.74 | 43.79 | 44.02 | 1,300,289 | -0.52(-1.17%) |
Feb 01, 2005 | 43.92 | 44.65 | 43.73 | 44.55 | 1,166,616 | +0.53(+1.20%) |
Jan 31, 2005 | 43.40 | 44.02 | 43.07 | 44.02 | 1,282,766 | +0.98(+2.28%) |
Jan 28, 2005 | 43.64 | 43.64 | 42.73 | 43.04 | 2,377,894 | -0.79(-1.81%) |
Jan 27, 2005 | 43.96 | 44.28 | 43.66 | 43.83 | 1,036,820 | -0.13(-0.29%) |
Jan 26, 2005 | 43.59 | 44.09 | 43.41 | 43.96 | 680,927 | +0.33(+0.75%) |
Jan 25, 2005 | 42.35 | 44.12 | 42.35 | 43.63 | 863,448 | +0.03(+0.06%) |
Jan 24, 2005 | 43.61 | 43.91 | 43.45 | 43.61 | 601,839 | +0.05(+0.10%) |
Jan 21, 2005 | 43.96 | 44.46 | 43.52 | 43.56 | 716,904 | -0.49(-1.11%) |
Jan 20, 2005 | 44.15 | 44.54 | 43.91 | 44.05 | 952,305 | -0.10(-0.22%) |
Jan 19, 2005 | 45.33 | 45.34 | 43.91 | 44.15 | 1,687,663 | -1.26(-2.78%) |
Jan 18, 2005 | 44.67 | 45.46 | 44.11 | 45.41 | 1,814,668 | +0.74(+1.66%) |
Jan 14, 2005 | 44.82 | 45.08 | 44.35 | 44.67 | 1,295,327 | -0.02(-0.04%) |
Jan 13, 2005 | 45.46 | 45.46 | 43.83 | 44.69 | 2,922,357 | -1.00(-2.19%) |
Jan 12, 2005 | 45.42 | 45.75 | 45.14 | 45.69 | 1,450,555 | +0.16(+0.35%) |
Jan 11, 2005 | 44.43 | 45.95 | 44.33 | 45.53 | 2,182,657 | +0.73(+1.63%) |
Jan 10, 2005 | 43.81 | 45.27 | 43.77 | 44.80 | 1,471,335 | +0.99(+2.25%) |
Jan 07, 2005 | 44.28 | 44.35 | 43.66 | 43.81 | 1,018,056 | -0.55(-1.25%) |
Jan 06, 2005 | 44.01 | 44.93 | 43.85 | 44.37 | 1,526,541 | +0.57(+1.30%) |
Jan 05, 2005 | 43.98 | 44.60 | 43.70 | 43.80 | 2,405,032 | +0.04(+0.09%) |
Jan 04, 2005 | 44.64 | 44.78 | 42.95 | 43.76 | 1,569,652 | -0.77(-1.72%) |