Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 41.56 | 43.31 | 41.56 | 42.87 | 114,734 | +0.84(+2.00%) |
Oct 28, 2005 | 42.20 | 42.61 | 41.46 | 42.03 | 122,404 | +0.18(+0.43%) |
Oct 27, 2005 | 44.08 | 44.08 | 41.67 | 41.85 | 135,698 | -2.05(-4.67%) |
Oct 26, 2005 | 44.10 | 44.40 | 43.70 | 43.90 | 178,099 | -0.63(-1.41%) |
Oct 25, 2005 | 44.35 | 44.70 | 43.95 | 44.53 | 114,536 | +0.23(+0.52%) |
Oct 24, 2005 | 43.32 | 44.35 | 43.02 | 44.30 | 132,201 | +1.05(+2.43%) |
Oct 21, 2005 | 42.50 | 43.69 | 42.50 | 43.25 | 126,678 | +0.54(+1.26%) |
Oct 20, 2005 | 42.91 | 43.30 | 42.43 | 42.71 | 100,590 | -0.52(-1.20%) |
Oct 19, 2005 | 41.70 | 43.26 | 41.68 | 43.23 | 145,291 | +1.23(+2.93%) |
Oct 18, 2005 | 41.75 | 42.14 | 41.50 | 42.00 | 148,842 | -0.05(-0.12%) |
Oct 17, 2005 | 42.10 | 42.37 | 41.63 | 42.05 | 122,637 | -0.44(-1.04%) |
Oct 14, 2005 | 42.53 | 42.68 | 41.50 | 42.49 | 175,836 | +0.30(+0.71%) |
Oct 13, 2005 | 41.01 | 42.70 | 41.00 | 42.19 | 328,875 | +1.08(+2.63%) |
Oct 12, 2005 | 41.96 | 42.18 | 40.52 | 41.11 | 242,613 | -0.79(-1.89%) |
Oct 11, 2005 | 43.39 | 43.39 | 41.23 | 41.90 | 262,561 | -1.34(-3.10%) |
Oct 10, 2005 | 44.14 | 44.14 | 42.93 | 43.24 | 184,392 | -0.52(-1.19%) |
Oct 07, 2005 | 42.58 | 44.10 | 42.34 | 43.76 | 307,340 | +1.61(+3.82%) |
Oct 06, 2005 | 43.10 | 43.34 | 41.90 | 42.15 | 207,251 | -1.23(-2.84%) |
Oct 05, 2005 | 44.58 | 44.67 | 43.38 | 43.38 | 108,203 | -1.22(-2.74%) |
Oct 04, 2005 | 45.96 | 45.96 | 44.60 | 44.60 | 196,834 | -1.11(-2.43%) |
Oct 03, 2005 | 45.30 | 46.48 | 45.21 | 45.71 | 134,637 | +0.46(+1.02%) |
Sep 30, 2005 | 44.14 | 45.41 | 43.75 | 45.25 | 182,311 | +1.02(+2.31%) |
Sep 29, 2005 | 44.69 | 44.81 | 43.76 | 44.23 | 131,523 | -0.49(-1.10%) |
Sep 28, 2005 | 45.22 | 45.83 | 44.57 | 44.72 | 137,226 | -0.39(-0.86%) |
Sep 27, 2005 | 44.40 | 45.49 | 44.36 | 45.11 | 171,146 | +0.66(+1.48%) |
Sep 26, 2005 | 44.40 | 45.23 | 44.39 | 44.45 | 266,836 | +0.37(+0.84%) |
Sep 23, 2005 | 44.08 | 44.49 | 42.65 | 44.08 | 225,422 | +0.58(+1.33%) |
Sep 22, 2005 | 43.50 | 43.82 | 43.10 | 43.50 | 419,725 | +0.00(+0.00%) |
Sep 21, 2005 | 46.03 | 46.08 | 43.15 | 43.50 | 500,011 | -2.25(-4.92%) |
Sep 20, 2005 | 45.60 | 46.11 | 45.47 | 45.75 | 165,801 | +0.26(+0.57%) |
Sep 19, 2005 | 46.17 | 46.59 | 45.42 | 45.49 | 117,708 | -0.83(-1.79%) |
Sep 16, 2005 | 46.70 | 46.94 | 46.16 | 46.32 | 180,522 | -0.10(-0.22%) |
Sep 15, 2005 | 47.00 | 47.00 | 46.22 | 46.42 | 85,914 | -0.50(-1.07%) |
Sep 14, 2005 | 47.23 | 47.56 | 46.77 | 46.92 | 145,400 | -0.31(-0.66%) |
Sep 13, 2005 | 47.06 | 47.59 | 46.85 | 47.23 | 130,286 | -0.19(-0.40%) |
Sep 12, 2005 | 46.35 | 47.82 | 46.06 | 47.42 | 286,153 | +1.29(+2.80%) |
Sep 09, 2005 | 46.11 | 46.70 | 45.73 | 46.13 | 451,221 | +0.03(+0.07%) |
Sep 08, 2005 | 48.60 | 48.78 | 45.88 | 46.10 | 649,898 | -2.77(-5.67%) |
Sep 07, 2005 | 49.74 | 49.93 | 48.87 | 48.87 | 210,893 | -0.96(-1.93%) |
Sep 06, 2005 | 50.26 | 50.45 | 49.38 | 49.83 | 173,542 | -0.20(-0.40%) |
Sep 02, 2005 | 49.76 | 50.31 | 49.42 | 50.03 | 113,288 | +0.10(+0.20%) |
Sep 01, 2005 | 49.56 | 50.17 | 49.11 | 49.93 | 142,456 | +0.39(+0.79%) |
Aug 31, 2005 | 48.76 | 49.84 | 47.91 | 49.54 | 216,156 | +0.86(+1.77%) |
Aug 30, 2005 | 48.20 | 49.08 | 47.10 | 48.68 | 325,973 | +0.56(+1.16%) |
Aug 29, 2005 | 46.26 | 48.35 | 45.85 | 48.12 | 602,206 | -1.13(-2.29%) |
Aug 26, 2005 | 50.86 | 50.86 | 47.40 | 49.25 | 892,736 | -1.86(-3.64%) |
Aug 25, 2005 | 51.68 | 51.81 | 50.66 | 51.11 | 356,979 | -0.48(-0.93%) |
Aug 24, 2005 | 51.90 | 51.90 | 51.20 | 51.59 | 101,135 | -0.26(-0.50%) |
Aug 23, 2005 | 51.85 | 52.00 | 51.51 | 51.85 | 96,056 | +0.16(+0.31%) |
Aug 22, 2005 | 51.02 | 51.89 | 51.00 | 51.69 | 78,182 | +0.67(+1.31%) |
Aug 19, 2005 | 50.34 | 51.05 | 50.34 | 51.02 | 102,521 | +0.50(+0.99%) |
Aug 18, 2005 | 50.86 | 50.86 | 50.10 | 50.52 | 99,941 | -0.33(-0.65%) |
Aug 17, 2005 | 50.62 | 51.35 | 50.39 | 50.85 | 124,644 | +0.19(+0.38%) |
Aug 16, 2005 | 51.42 | 51.85 | 50.63 | 50.66 | 115,984 | -1.22(-2.35%) |
Aug 15, 2005 | 51.68 | 51.99 | 51.37 | 51.88 | 87,530 | -0.02(-0.04%) |
Aug 12, 2005 | 51.95 | 52.18 | 51.40 | 51.90 | 132,236 | -0.30(-0.57%) |
Aug 11, 2005 | 52.18 | 52.62 | 51.89 | 52.20 | 119,398 | -0.07(-0.13%) |
Aug 10, 2005 | 52.90 | 53.09 | 51.15 | 52.27 | 216,376 | -0.84(-1.58%) |
Aug 09, 2005 | 53.22 | 53.92 | 52.85 | 53.11 | 216,188 | +0.07(+0.13%) |
Aug 08, 2005 | 52.50 | 53.77 | 52.28 | 53.04 | 239,112 | +0.54(+1.03%) |
Aug 05, 2005 | 54.96 | 55.50 | 51.75 | 52.50 | 527,316 | -2.32(-4.23%) |
Aug 04, 2005 | 52.24 | 55.59 | 52.00 | 54.82 | 774,178 | +2.84(+5.46%) |
Aug 03, 2005 | 52.70 | 53.12 | 51.45 | 51.98 | 135,648 | -0.89(-1.68%) |
Aug 02, 2005 | 51.50 | 53.18 | 51.16 | 52.87 | 198,981 | +1.55(+3.02%) |
Aug 01, 2005 | 50.39 | 51.71 | 50.15 | 51.32 | 185,499 | +1.15(+2.29%) |
Jul 29, 2005 | 50.01 | 50.25 | 49.49 | 50.17 | 114,825 | +0.17(+0.34%) |
Jul 28, 2005 | 49.52 | 50.56 | 49.50 | 50.00 | 150,198 | +0.66(+1.34%) |
Jul 27, 2005 | 49.74 | 49.93 | 49.12 | 49.34 | 95,934 | -0.31(-0.62%) |
Jul 26, 2005 | 48.95 | 49.77 | 48.81 | 49.65 | 147,677 | +0.64(+1.31%) |
Jul 25, 2005 | 49.26 | 49.50 | 49.00 | 49.01 | 44,794 | -0.24(-0.49%) |
Jul 22, 2005 | 48.69 | 49.49 | 48.55 | 49.25 | 144,425 | +0.71(+1.46%) |
Jul 21, 2005 | 49.06 | 49.06 | 48.54 | 48.54 | 75,856 | -0.50(-1.02%) |
Jul 20, 2005 | 48.96 | 49.10 | 48.59 | 49.04 | 70,880 | +0.20(+0.41%) |
Jul 19, 2005 | 48.42 | 49.05 | 48.28 | 48.84 | 207,297 | +0.54(+1.12%) |
Jul 18, 2005 | 48.51 | 48.52 | 47.81 | 48.30 | 214,457 | -0.28(-0.58%) |
Jul 15, 2005 | 48.29 | 48.80 | 48.29 | 48.58 | 72,557 | -0.09(-0.18%) |
Jul 14, 2005 | 49.39 | 49.49 | 48.44 | 48.67 | 57,697 | -0.40(-0.82%) |
Jul 13, 2005 | 49.18 | 49.32 | 48.20 | 49.07 | 137,062 | -0.34(-0.69%) |
Jul 12, 2005 | 49.75 | 50.28 | 49.25 | 49.41 | 92,759 | -0.59(-1.18%) |
Jul 11, 2005 | 49.27 | 50.00 | 49.27 | 50.00 | 90,883 | +0.85(+1.73%) |
Jul 08, 2005 | 48.86 | 49.32 | 48.64 | 49.15 | 91,020 | +0.37(+0.76%) |
Jul 07, 2005 | 48.56 | 49.32 | 48.01 | 48.78 | 84,669 | +0.29(+0.60%) |
Jul 06, 2005 | 49.43 | 49.43 | 48.49 | 48.49 | 45,146 | -0.74(-1.50%) |
Jul 05, 2005 | 48.91 | 49.55 | 48.72 | 49.23 | 108,900 | +0.03(+0.06%) |
Jul 01, 2005 | 49.23 | 49.39 | 48.81 | 49.20 | 90,900 | +0.08(+0.16%) |
Jun 30, 2005 | 49.76 | 49.77 | 49.08 | 49.12 | 97,882 | -0.48(-0.97%) |
Jun 29, 2005 | 48.87 | 50.00 | 48.53 | 49.60 | 160,504 | +0.69(+1.41%) |
Jun 28, 2005 | 48.37 | 48.94 | 48.11 | 48.91 | 89,983 | +0.52(+1.07%) |
Jun 27, 2005 | 48.15 | 48.43 | 47.71 | 48.39 | 154,044 | +0.18(+0.37%) |
Jun 24, 2005 | 48.00 | 48.28 | 48.00 | 48.21 | 295,709 | +0.15(+0.31%) |
Jun 23, 2005 | 48.69 | 48.69 | 47.90 | 48.06 | 241,587 | -0.72(-1.48%) |
Jun 22, 2005 | 48.42 | 48.78 | 48.15 | 48.78 | 79,519 | +0.23(+0.47%) |
Jun 21, 2005 | 48.53 | 49.18 | 47.94 | 48.55 | 91,460 | +0.26(+0.54%) |
Jun 20, 2005 | 48.70 | 48.79 | 48.25 | 48.29 | 40,088 | -0.58(-1.19%) |
Jun 17, 2005 | 49.42 | 49.50 | 48.72 | 48.87 | 196,075 | -0.33(-0.67%) |
Jun 16, 2005 | 48.50 | 49.51 | 48.01 | 49.20 | 290,128 | +0.79(+1.63%) |
Jun 15, 2005 | 48.18 | 48.62 | 47.93 | 48.41 | 185,200 | +0.39(+0.81%) |
Jun 14, 2005 | 48.27 | 48.76 | 47.82 | 48.02 | 170,623 | -0.16(-0.33%) |
Jun 13, 2005 | 48.05 | 48.38 | 47.80 | 48.18 | 140,518 | +0.11(+0.23%) |
Jun 10, 2005 | 47.88 | 48.17 | 47.47 | 48.07 | 206,573 | +0.38(+0.80%) |
Jun 09, 2005 | 47.95 | 47.99 | 47.15 | 47.69 | 107,379 | -0.36(-0.75%) |
Jun 08, 2005 | 47.95 | 48.11 | 47.39 | 48.05 | 145,905 | +0.40(+0.84%) |
Jun 07, 2005 | 47.87 | 48.85 | 47.17 | 47.65 | 190,600 | -0.10(-0.21%) |
Jun 06, 2005 | 46.99 | 48.03 | 46.56 | 47.75 | 358,156 | +1.29(+2.78%) |
Jun 03, 2005 | 45.50 | 46.63 | 45.43 | 46.46 | 230,869 | +1.25(+2.76%) |
Jun 02, 2005 | 44.26 | 45.21 | 44.26 | 45.21 | 141,355 | +0.56(+1.25%) |
Jun 01, 2005 | 44.17 | 44.77 | 43.75 | 44.65 | 92,722 | +0.30(+0.68%) |
May 31, 2005 | 44.06 | 44.56 | 43.74 | 44.35 | 97,871 | +0.51(+1.16%) |
May 27, 2005 | 44.81 | 44.81 | 43.70 | 43.84 | 74,072 | -0.79(-1.78%) |
May 26, 2005 | 44.65 | 45.08 | 44.32 | 44.63 | 98,222 | -0.23(-0.52%) |
May 25, 2005 | 45.37 | 45.70 | 44.40 | 44.87 | 61,327 | -0.73(-1.60%) |
May 24, 2005 | 45.80 | 45.80 | 45.09 | 45.60 | 80,400 | -0.20(-0.44%) |
May 23, 2005 | 46.04 | 46.21 | 45.70 | 45.80 | 174,380 | -0.23(-0.50%) |
May 20, 2005 | 46.64 | 46.76 | 45.55 | 46.03 | 159,828 | -0.34(-0.73%) |
May 19, 2005 | 44.62 | 46.54 | 44.62 | 46.37 | 379,882 | +1.74(+3.90%) |
May 18, 2005 | 43.90 | 45.08 | 43.90 | 44.63 | 158,900 | +0.94(+2.15%) |
May 17, 2005 | 43.48 | 43.85 | 43.10 | 43.69 | 121,052 | +0.11(+0.25%) |
May 16, 2005 | 43.34 | 43.58 | 43.04 | 43.58 | 182,133 | +0.11(+0.25%) |
May 13, 2005 | 43.37 | 43.87 | 42.92 | 43.47 | 197,433 | -0.02(-0.05%) |
May 12, 2005 | 43.72 | 43.89 | 43.19 | 43.49 | 136,405 | -0.39(-0.89%) |
May 11, 2005 | 43.67 | 44.12 | 42.96 | 43.88 | 218,603 | +0.17(+0.39%) |
May 10, 2005 | 44.77 | 44.77 | 43.40 | 43.71 | 259,365 | -1.29(-2.87%) |
May 09, 2005 | 45.06 | 45.32 | 43.90 | 45.00 | 276,226 | -0.24(-0.53%) |
May 06, 2005 | 44.75 | 46.33 | 44.74 | 45.24 | 456,799 | +0.80(+1.80%) |
May 05, 2005 | 43.65 | 44.75 | 43.30 | 44.44 | 580,958 | +1.10(+2.54%) |
May 04, 2005 | 43.61 | 43.61 | 42.99 | 43.34 | 286,752 | -0.21(-0.48%) |
May 03, 2005 | 42.75 | 43.59 | 42.22 | 43.55 | 312,400 | +0.63(+1.47%) |
May 02, 2005 | 41.79 | 43.03 | 41.50 | 42.92 | 280,767 | +1.33(+3.20%) |
Apr 29, 2005 | 41.01 | 41.59 | 40.77 | 41.59 | 126,403 | +0.54(+1.32%) |
Apr 28, 2005 | 40.97 | 41.33 | 40.71 | 41.05 | 81,176 | -0.07(-0.17%) |
Apr 27, 2005 | 40.75 | 41.59 | 40.40 | 41.12 | 63,721 | +0.26(+0.64%) |
Apr 26, 2005 | 41.04 | 41.20 | 40.42 | 40.86 | 248,311 | -0.15(-0.35%) |
Apr 25, 2005 | 40.56 | 41.03 | 40.50 | 41.01 | 333,464 | +0.75(+1.85%) |
Apr 22, 2005 | 41.31 | 41.65 | 39.79 | 40.26 | 206,463 | -1.22(-2.94%) |
Apr 21, 2005 | 42.09 | 42.85 | 41.35 | 41.48 | 428,756 | -0.53(-1.26%) |
Apr 20, 2005 | 43.61 | 43.61 | 41.55 | 42.01 | 227,936 | -1.45(-3.34%) |
Apr 19, 2005 | 42.83 | 43.53 | 42.80 | 43.46 | 141,395 | +0.79(+1.85%) |
Apr 18, 2005 | 42.25 | 42.81 | 41.80 | 42.67 | 125,387 | +0.31(+0.73%) |
Apr 15, 2005 | 42.26 | 42.74 | 42.12 | 42.36 | 118,076 | +0.10(+0.24%) |
Apr 14, 2005 | 42.76 | 43.16 | 42.25 | 42.26 | 74,987 | -0.67(-1.56%) |
Apr 13, 2005 | 43.18 | 43.70 | 42.90 | 42.93 | 83,478 | -0.18(-0.42%) |
Apr 12, 2005 | 42.67 | 43.35 | 42.28 | 43.11 | 76,374 | +0.44(+1.03%) |
Apr 11, 2005 | 43.58 | 43.59 | 42.67 | 42.67 | 73,761 | -0.96(-2.20%) |
Apr 08, 2005 | 43.38 | 43.83 | 43.11 | 43.63 | 52,527 | +0.38(+0.88%) |
Apr 07, 2005 | 43.68 | 43.80 | 43.06 | 43.25 | 94,570 | -0.46(-1.05%) |
Apr 06, 2005 | 43.78 | 44.19 | 43.59 | 43.71 | 100,642 | -0.29(-0.66%) |
Apr 05, 2005 | 43.61 | 44.61 | 43.61 | 44.00 | 69,895 | +0.27(+0.62%) |
Apr 04, 2005 | 44.01 | 44.23 | 43.52 | 43.73 | 73,474 | -0.08(-0.18%) |
Apr 01, 2005 | 43.60 | 45.05 | 43.60 | 43.81 | 192,825 | -0.05(-0.11%) |
Mar 31, 2005 | 42.98 | 44.14 | 42.95 | 43.86 | 167,448 | +0.79(+1.83%) |
Mar 30, 2005 | 42.20 | 43.38 | 42.20 | 43.07 | 118,051 | +0.80(+1.89%) |
Mar 29, 2005 | 41.99 | 42.37 | 41.75 | 42.27 | 359,619 | +0.31(+0.74%) |
Mar 28, 2005 | 41.69 | 41.96 | 41.07 | 41.96 | 187,077 | +0.51(+1.23%) |
Mar 24, 2005 | 41.18 | 42.05 | 41.18 | 41.45 | 126,645 | +0.26(+0.63%) |
Mar 23, 2005 | 42.01 | 42.23 | 41.19 | 41.19 | 107,501 | -1.23(-2.90%) |
Mar 22, 2005 | 43.02 | 43.18 | 41.49 | 42.42 | 166,223 | -0.25(-0.59%) |
Mar 21, 2005 | 43.50 | 43.60 | 42.52 | 42.67 | 190,948 | -0.91(-2.09%) |
Mar 18, 2005 | 44.00 | 44.24 | 43.10 | 43.58 | 167,220 | -0.50(-1.13%) |
Mar 17, 2005 | 44.40 | 44.40 | 43.75 | 44.08 | 59,487 | -0.09(-0.20%) |
Mar 16, 2005 | 44.24 | 44.34 | 43.91 | 44.17 | 117,119 | +0.08(+0.18%) |
Mar 15, 2005 | 44.19 | 44.28 | 43.63 | 44.09 | 134,572 | -0.16(-0.36%) |
Mar 14, 2005 | 44.64 | 44.64 | 43.50 | 44.25 | 113,493 | -0.13(-0.29%) |
Mar 11, 2005 | 44.63 | 45.30 | 44.10 | 44.38 | 97,282 | -0.14(-0.31%) |
Mar 10, 2005 | 45.51 | 45.85 | 44.30 | 44.52 | 126,373 | -1.29(-2.82%) |
Mar 09, 2005 | 45.64 | 46.08 | 45.02 | 45.81 | 119,143 | +0.18(+0.39%) |
Mar 08, 2005 | 46.57 | 46.57 | 45.51 | 45.63 | 210,862 | -0.63(-1.36%) |
Mar 07, 2005 | 45.86 | 46.50 | 45.85 | 46.26 | 112,256 | +0.19(+0.41%) |
Mar 04, 2005 | 46.67 | 46.70 | 45.74 | 46.07 | 215,120 | -0.55(-1.18%) |
Mar 03, 2005 | 46.00 | 46.77 | 45.88 | 46.62 | 185,674 | +0.72(+1.57%) |
Mar 02, 2005 | 45.60 | 46.37 | 45.10 | 45.90 | 228,252 | +0.58(+1.28%) |
Mar 01, 2005 | 45.80 | 45.81 | 45.13 | 45.32 | 162,510 | -0.30(-0.66%) |
Feb 28, 2005 | 45.63 | 45.70 | 45.20 | 45.62 | 148,931 | +0.04(+0.09%) |
Feb 25, 2005 | 45.00 | 45.60 | 44.65 | 45.58 | 178,581 | +0.74(+1.65%) |
Feb 24, 2005 | 44.85 | 44.98 | 44.36 | 44.84 | 80,644 | +0.05(+0.11%) |
Feb 23, 2005 | 44.53 | 44.83 | 44.25 | 44.79 | 109,270 | +0.08(+0.18%) |
Feb 22, 2005 | 44.92 | 45.04 | 44.18 | 44.71 | 179,850 | -0.18(-0.40%) |
Feb 18, 2005 | 45.00 | 45.23 | 43.99 | 44.89 | 226,134 | +0.09(+0.20%) |
Feb 17, 2005 | 44.50 | 45.00 | 44.01 | 44.80 | 170,164 | -0.13(-0.29%) |
Feb 16, 2005 | 44.12 | 44.99 | 44.08 | 44.93 | 283,834 | +0.68(+1.54%) |
Feb 15, 2005 | 44.20 | 44.69 | 44.10 | 44.25 | 236,993 | +0.17(+0.39%) |
Feb 14, 2005 | 45.14 | 45.14 | 43.39 | 44.08 | 175,907 | -0.49(-1.10%) |
Feb 11, 2005 | 43.61 | 44.98 | 42.85 | 44.57 | 249,670 | +0.96(+2.20%) |
Feb 10, 2005 | 43.00 | 44.10 | 43.00 | 43.61 | 320,487 | +0.65(+1.51%) |
Feb 09, 2005 | 43.04 | 43.56 | 42.79 | 42.96 | 67,768 | -0.19(-0.44%) |
Feb 08, 2005 | 43.51 | 43.53 | 42.61 | 43.15 | 85,693 | -0.43(-0.99%) |
Feb 07, 2005 | 43.70 | 43.75 | 43.30 | 43.58 | 97,357 | +0.13(+0.30%) |
Feb 04, 2005 | 42.68 | 43.52 | 42.60 | 43.45 | 55,955 | +0.75(+1.76%) |
Feb 03, 2005 | 43.08 | 43.54 | 42.45 | 42.70 | 63,641 | -0.33(-0.77%) |
Feb 02, 2005 | 42.55 | 43.03 | 42.15 | 43.03 | 139,477 | +0.59(+1.39%) |
Feb 01, 2005 | 41.10 | 42.44 | 40.83 | 42.44 | 86,997 | +1.46(+3.56%) |
Jan 31, 2005 | 40.77 | 41.29 | 40.66 | 40.98 | 106,446 | +0.38(+0.94%) |
Jan 28, 2005 | 40.98 | 41.00 | 40.50 | 40.60 | 95,405 | -0.32(-0.78%) |
Jan 27, 2005 | 40.72 | 41.06 | 40.27 | 40.92 | 50,091 | +0.25(+0.61%) |
Jan 26, 2005 | 40.11 | 40.67 | 39.81 | 40.67 | 145,822 | +0.42(+1.04%) |
Jan 25, 2005 | 40.59 | 41.29 | 40.23 | 40.25 | 87,684 | -0.35(-0.86%) |
Jan 24, 2005 | 40.40 | 40.85 | 40.40 | 40.60 | 82,635 | +0.04(+0.10%) |
Jan 21, 2005 | 40.00 | 40.75 | 39.47 | 40.56 | 319,581 | +0.31(+0.77%) |
Jan 20, 2005 | 39.49 | 40.35 | 39.45 | 40.25 | 301,557 | +0.51(+1.27%) |
Jan 19, 2005 | 39.85 | 39.99 | 39.38 | 39.74 | 260,348 | +0.03(+0.09%) |
Jan 18, 2005 | 39.40 | 39.89 | 39.32 | 39.71 | 156,028 | +0.09(+0.21%) |
Jan 14, 2005 | 39.70 | 39.83 | 39.32 | 39.62 | 104,362 | -0.15(-0.36%) |
Jan 13, 2005 | 39.23 | 40.34 | 38.90 | 39.77 | 115,751 | +0.77(+1.97%) |
Jan 12, 2005 | 39.44 | 39.44 | 38.80 | 39.00 | 97,695 | -0.09(-0.23%) |
Jan 11, 2005 | 39.41 | 39.41 | 39.00 | 39.09 | 54,438 | -0.49(-1.24%) |
Jan 10, 2005 | 38.95 | 39.84 | 38.57 | 39.58 | 106,921 | +0.40(+1.02%) |
Jan 07, 2005 | 38.74 | 39.60 | 38.55 | 39.18 | 127,427 | +0.24(+0.62%) |
Jan 06, 2005 | 38.20 | 39.50 | 38.20 | 38.94 | 78,765 | +0.39(+1.01%) |
Jan 05, 2005 | 39.38 | 39.41 | 38.22 | 38.55 | 185,802 | -0.85(-2.16%) |
Jan 04, 2005 | 40.43 | 40.80 | 39.28 | 39.40 | 134,761 | -0.72(-1.79%) |
Jan 03, 2005 | 42.00 | 42.00 | 39.99 | 40.12 | 180,616 | -1.62(-3.88%) |
Dec 31, 2004 | 41.34 | 42.00 | 40.92 | 41.74 | 52,500 | +0.67(+1.63%) |
Dec 30, 2004 | 41.45 | 41.89 | 40.93 | 41.07 | 55,800 | -0.10(-0.24%) |
Dec 29, 2004 | 40.96 | 41.30 | 40.86 | 41.17 | 52,800 | -0.11(-0.27%) |
Dec 28, 2004 | 40.80 | 41.28 | 40.58 | 41.28 | 52,000 | +0.44(+1.08%) |
Dec 27, 2004 | 40.71 | 41.10 | 40.31 | 40.84 | 64,200 | +0.42(+1.04%) |
Dec 23, 2004 | 40.43 | 40.52 | 40.27 | 40.42 | 81,600 | -0.03(-0.07%) |
Dec 22, 2004 | 41.01 | 41.01 | 40.36 | 40.45 | 83,200 | -0.50(-1.22%) |
Dec 21, 2004 | 41.10 | 41.10 | 40.65 | 40.95 | 67,900 | +0.04(+0.10%) |
Dec 20, 2004 | 40.42 | 41.00 | 40.26 | 40.91 | 66,300 | +0.33(+0.81%) |
Dec 17, 2004 | 40.99 | 41.04 | 40.02 | 40.58 | 81,700 | -0.15(-0.37%) |
Dec 16, 2004 | 40.79 | 41.33 | 40.50 | 40.73 | 157,800 | +0.13(+0.32%) |
Dec 15, 2004 | 39.35 | 40.99 | 39.04 | 40.60 | 250,100 | +1.68(+4.32%) |
Dec 14, 2004 | 38.68 | 39.10 | 38.64 | 38.92 | 96,100 | +0.23(+0.59%) |
Dec 13, 2004 | 38.84 | 39.00 | 38.26 | 38.69 | 73,000 | +0.11(+0.29%) |
Dec 10, 2004 | 38.30 | 38.94 | 37.88 | 38.58 | 54,400 | +0.22(+0.57%) |
Dec 09, 2004 | 38.58 | 39.05 | 38.11 | 38.36 | 58,000 | -0.40(-1.03%) |
Dec 08, 2004 | 38.52 | 38.76 | 38.07 | 38.76 | 31,000 | +0.64(+1.68%) |
Dec 07, 2004 | 38.52 | 39.13 | 38.12 | 38.12 | 56,200 | -0.43(-1.12%) |
Dec 06, 2004 | 39.23 | 39.50 | 38.51 | 38.55 | 89,800 | -0.84(-2.13%) |
Dec 03, 2004 | 38.97 | 39.73 | 38.51 | 39.39 | 83,900 | +0.22(+0.56%) |
Dec 02, 2004 | 38.50 | 39.30 | 38.48 | 39.17 | 124,800 | +0.27(+0.69%) |
Dec 01, 2004 | 38.80 | 39.00 | 38.50 | 38.90 | 74,300 | +0.20(+0.52%) |
Nov 30, 2004 | 38.43 | 38.79 | 38.43 | 38.70 | 106,000 | +0.18(+0.47%) |
Nov 29, 2004 | 38.75 | 38.89 | 38.24 | 38.52 | 76,000 | -0.20(-0.52%) |
Nov 26, 2004 | 38.74 | 38.75 | 38.54 | 38.72 | 5,400 | +0.04(+0.10%) |
Nov 24, 2004 | 38.35 | 38.90 | 38.31 | 38.68 | 59,800 | +0.10(+0.26%) |
Nov 23, 2004 | 38.46 | 38.76 | 37.82 | 38.58 | 96,500 | -0.01(-0.03%) |
Nov 22, 2004 | 38.05 | 38.64 | 37.77 | 38.59 | 87,500 | +0.59(+1.55%) |
Nov 19, 2004 | 39.31 | 39.41 | 37.45 | 38.00 | 181,200 | -1.11(-2.84%) |
Nov 18, 2004 | 39.35 | 39.35 | 38.40 | 39.11 | 130,900 | -0.45(-1.14%) |
Nov 17, 2004 | 39.29 | 39.65 | 39.29 | 39.56 | 157,900 | +0.36(+0.92%) |
Nov 16, 2004 | 39.00 | 39.28 | 38.72 | 39.20 | 86,700 | +0.11(+0.28%) |
Nov 15, 2004 | 39.04 | 39.09 | 38.01 | 39.09 | 157,800 | -0.12(-0.31%) |
Nov 12, 2004 | 38.35 | 39.28 | 38.23 | 39.21 | 142,700 | +0.98(+2.56%) |
Nov 11, 2004 | 37.88 | 38.24 | 37.88 | 38.23 | 218,400 | +0.35(+0.92%) |
Nov 10, 2004 | 37.24 | 37.99 | 37.04 | 37.88 | 111,600 | +0.64(+1.72%) |
Nov 09, 2004 | 36.12 | 37.38 | 36.09 | 37.24 | 105,300 | +0.94(+2.59%) |
Nov 08, 2004 | 36.99 | 36.99 | 36.02 | 36.30 | 139,000 | -0.36(-0.98%) |
Nov 05, 2004 | 36.57 | 37.00 | 36.52 | 36.66 | 53,000 | -0.16(-0.43%) |
Nov 04, 2004 | 36.21 | 37.06 | 36.21 | 36.82 | 62,400 | +0.14(+0.38%) |
Nov 03, 2004 | 36.27 | 36.68 | 36.14 | 36.68 | 143,700 | +0.52(+1.44%) |
Nov 02, 2004 | 35.70 | 36.25 | 35.70 | 36.16 | 130,600 | +0.53(+1.49%) |