Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 40.30 | 41.08 | 40.30 | 40.79 | 2,103,010 | +0.47(+1.16%) |
Jan 30, 2006 | 40.25 | 40.34 | 40.18 | 40.32 | 957,764 | +0.07(+0.17%) |
Jan 27, 2006 | 40.52 | 40.65 | 39.93 | 40.25 | 2,333,623 | -0.41(-1.00%) |
Jan 26, 2006 | 38.21 | 40.76 | 39.49 | 40.66 | 4,578,107 | +2.46(+6.44%) |
Jan 25, 2006 | 38.12 | 38.39 | 38.12 | 38.20 | 1,784,867 | -0.14(-0.36%) |
Jan 24, 2006 | 37.81 | 38.50 | 37.81 | 38.34 | 1,605,897 | +0.26(+0.68%) |
Jan 23, 2006 | 38.65 | 38.87 | 38.03 | 38.08 | 1,293,390 | -1.07(-2.73%) |
Jan 20, 2006 | 39.27 | 39.35 | 39.12 | 39.15 | 1,230,360 | -0.26(-0.66%) |
Jan 19, 2006 | 39.38 | 39.44 | 39.25 | 39.41 | 715,764 | +0.07(+0.18%) |
Jan 18, 2006 | 39.25 | 39.40 | 39.12 | 39.34 | 705,872 | -0.01(-0.02%) |
Jan 17, 2006 | 39.41 | 39.60 | 39.32 | 39.35 | 870,695 | -0.28(-0.70%) |
Jan 13, 2006 | 39.99 | 40.04 | 39.56 | 39.63 | 982,033 | -0.41(-1.02%) |
Jan 12, 2006 | 40.14 | 40.29 | 39.98 | 40.04 | 1,106,599 | -0.20(-0.50%) |
Jan 11, 2006 | 40.67 | 40.72 | 39.91 | 40.24 | 1,477,996 | -0.51(-1.26%) |
Jan 10, 2006 | 40.76 | 40.78 | 40.23 | 40.75 | 1,645,694 | -0.23(-0.55%) |
Jan 09, 2006 | 40.73 | 41.17 | 40.60 | 40.98 | 1,045,869 | +0.01(+0.02%) |
Jan 06, 2006 | 41.04 | 41.25 | 40.83 | 40.97 | 764,302 | +0.09(+0.21%) |
Jan 05, 2006 | 41.17 | 41.25 | 40.66 | 40.88 | 706,447 | -0.41(-0.99%) |
Jan 04, 2006 | 40.95 | 41.29 | 40.82 | 41.29 | 1,028,846 | +0.42(+1.02%) |
Jan 03, 2006 | 40.65 | 40.95 | 40.33 | 40.87 | 1,187,457 | +0.47(+1.16%) |
Dec 30, 2005 | 40.92 | 41.03 | 40.38 | 40.40 | 836,304 | -0.71(-1.73%) |
Dec 29, 2005 | 41.57 | 41.84 | 41.09 | 41.11 | 566,469 | -0.39(-0.94%) |
Dec 28, 2005 | 41.21 | 41.70 | 41.09 | 41.51 | 415,104 | +0.35(+0.84%) |
Dec 27, 2005 | 42.18 | 42.42 | 41.16 | 41.16 | 630,190 | -1.02(-2.41%) |
Dec 23, 2005 | 42.01 | 42.25 | 41.94 | 42.18 | 492,972 | +0.30(+0.71%) |
Dec 22, 2005 | 41.15 | 41.91 | 41.14 | 41.88 | 493,317 | +0.71(+1.73%) |
Dec 21, 2005 | 41.56 | 41.82 | 41.04 | 41.17 | 674,587 | -0.10(-0.25%) |
Dec 20, 2005 | 40.54 | 41.49 | 40.52 | 41.27 | 766,947 | +0.73(+1.80%) |
Dec 19, 2005 | 41.09 | 41.10 | 40.42 | 40.54 | 702,882 | -0.64(-1.56%) |
Dec 16, 2005 | 41.93 | 42.05 | 40.85 | 41.18 | 1,289,824 | -0.63(-1.50%) |
Dec 15, 2005 | 41.83 | 42.15 | 41.49 | 41.81 | 621,793 | -0.01(-0.02%) |
Dec 14, 2005 | 41.51 | 42.08 | 41.45 | 41.82 | 795,127 | +0.27(+0.65%) |
Dec 13, 2005 | 40.95 | 41.64 | 40.73 | 41.55 | 982,953 | +0.52(+1.27%) |
Dec 12, 2005 | 41.17 | 41.17 | 40.80 | 41.03 | 609,371 | -0.01(-0.02%) |
Dec 09, 2005 | 40.72 | 41.24 | 40.65 | 41.04 | 954,659 | +0.33(+0.81%) |
Dec 08, 2005 | 40.62 | 40.88 | 40.37 | 40.71 | 761,426 | +0.07(+0.17%) |
Dec 07, 2005 | 40.49 | 40.88 | 40.31 | 40.64 | 706,907 | -0.04(-0.11%) |
Dec 06, 2005 | 40.58 | 40.99 | 40.45 | 40.68 | 580,041 | +0.22(+0.54%) |
Dec 05, 2005 | 40.34 | 40.53 | 40.09 | 40.46 | 866,094 | -0.25(-0.62%) |
Dec 02, 2005 | 40.32 | 41.25 | 40.31 | 40.72 | 1,139,034 | +0.39(+0.97%) |
Dec 01, 2005 | 39.82 | 40.38 | 39.70 | 40.32 | 802,028 | +0.59(+1.49%) |
Nov 30, 2005 | 39.98 | 40.15 | 39.64 | 39.73 | 1,284,994 | +0.14(+0.35%) |
Nov 29, 2005 | 38.90 | 39.69 | 38.90 | 39.59 | 671,136 | +0.84(+2.18%) |
Nov 28, 2005 | 39.43 | 39.49 | 38.69 | 38.75 | 631,110 | -0.98(-2.47%) |
Nov 25, 2005 | 39.69 | 39.73 | 39.50 | 39.73 | 158,151 | +0.13(+0.33%) |
Nov 23, 2005 | 39.43 | 39.72 | 39.25 | 39.60 | 1,021,600 | +0.13(+0.33%) |
Nov 22, 2005 | 39.78 | 39.79 | 39.30 | 39.47 | 874,145 | -0.29(-0.72%) |
Nov 21, 2005 | 38.93 | 39.90 | 38.83 | 39.76 | 1,029,881 | +0.74(+1.89%) |
Nov 18, 2005 | 39.22 | 39.31 | 38.91 | 39.02 | 1,505,485 | +0.03(+0.07%) |
Nov 17, 2005 | 39.09 | 39.21 | 38.95 | 38.99 | 981,458 | +0.01(+0.02%) |
Nov 16, 2005 | 39.00 | 39.25 | 38.70 | 38.98 | 851,716 | -0.03(-0.07%) |
Nov 15, 2005 | 38.12 | 39.05 | 38.12 | 39.01 | 1,095,097 | +0.87(+2.28%) |
Nov 14, 2005 | 38.53 | 38.65 | 37.91 | 38.14 | 1,709,184 | -0.57(-1.48%) |
Nov 11, 2005 | 38.89 | 39.09 | 38.57 | 38.72 | 648,823 | -0.17(-0.45%) |
Nov 10, 2005 | 39.25 | 39.25 | 37.60 | 38.89 | 1,522,163 | -0.22(-0.56%) |
Nov 09, 2005 | 39.60 | 39.62 | 39.05 | 39.11 | 881,161 | -0.43(-1.08%) |
Nov 08, 2005 | 39.52 | 39.78 | 39.36 | 39.53 | 531,733 | -0.25(-0.63%) |
Nov 07, 2005 | 39.71 | 39.98 | 39.60 | 39.78 | 591,083 | +0.09(+0.22%) |
Nov 04, 2005 | 39.23 | 39.78 | 39.21 | 39.70 | 839,179 | +0.54(+1.38%) |
Nov 03, 2005 | 39.52 | 39.81 | 39.12 | 39.16 | 776,954 | -0.23(-0.60%) |
Nov 02, 2005 | 38.88 | 39.65 | 38.85 | 39.39 | 685,629 | +0.48(+1.23%) |
Nov 01, 2005 | 39.64 | 39.65 | 38.91 | 38.92 | 1,053,460 | -0.92(-2.31%) |
Oct 31, 2005 | 39.66 | 40.12 | 39.51 | 39.84 | 1,109,589 | +0.09(+0.22%) |
Oct 28, 2005 | 39.03 | 39.84 | 38.95 | 39.75 | 1,083,595 | +0.76(+1.94%) |
Oct 27, 2005 | 39.74 | 39.78 | 38.35 | 38.99 | 1,849,278 | -0.97(-2.42%) |
Oct 26, 2005 | 41.14 | 41.14 | 39.72 | 39.96 | 1,587,494 | -1.43(-3.47%) |
Oct 25, 2005 | 41.50 | 41.72 | 40.99 | 41.39 | 602,355 | -0.07(-0.17%) |
Oct 24, 2005 | 41.44 | 41.65 | 41.14 | 41.46 | 1,132,133 | +0.32(+0.78%) |
Oct 21, 2005 | 41.60 | 41.78 | 40.94 | 41.14 | 768,097 | -0.32(-0.78%) |
Oct 20, 2005 | 41.69 | 42.05 | 41.25 | 41.46 | 681,258 | -0.61(-1.45%) |
Oct 19, 2005 | 41.56 | 42.09 | 41.36 | 42.07 | 526,557 | +0.56(+1.34%) |
Oct 18, 2005 | 41.51 | 41.77 | 41.30 | 41.51 | 616,617 | -0.30(-0.71%) |
Oct 17, 2005 | 41.30 | 41.92 | 41.21 | 41.81 | 514,250 | +0.23(+0.54%) |
Oct 14, 2005 | 41.32 | 41.64 | 41.14 | 41.58 | 525,867 | +0.27(+0.65%) |
Oct 13, 2005 | 41.04 | 41.35 | 40.95 | 41.31 | 811,115 | +0.17(+0.40%) |
Oct 12, 2005 | 40.86 | 41.50 | 40.78 | 41.15 | 812,725 | +0.14(+0.34%) |
Oct 11, 2005 | 40.91 | 41.42 | 40.73 | 41.01 | 650,203 | +0.04(+0.11%) |
Oct 10, 2005 | 41.38 | 41.38 | 40.91 | 40.97 | 463,642 | -0.43(-1.05%) |
Oct 07, 2005 | 41.38 | 41.51 | 41.11 | 41.40 | 443,973 | -0.03(-0.06%) |
Oct 06, 2005 | 41.56 | 41.65 | 41.11 | 41.43 | 658,024 | +0.00(+0.00%) |
Oct 05, 2005 | 41.53 | 41.86 | 41.21 | 41.43 | 541,050 | -0.17(-0.40%) |
Oct 04, 2005 | 41.82 | 42.43 | 41.51 | 41.59 | 1,066,802 | -0.14(-0.33%) |
Oct 03, 2005 | 41.85 | 42.17 | 41.68 | 41.73 | 596,719 | -0.28(-0.66%) |
Sep 30, 2005 | 41.58 | 42.14 | 41.41 | 42.01 | 476,639 | +0.38(+0.92%) |
Sep 29, 2005 | 41.70 | 41.78 | 41.28 | 41.63 | 446,044 | -0.06(-0.15%) |
Sep 28, 2005 | 41.25 | 42.00 | 41.25 | 41.69 | 659,404 | +0.44(+1.08%) |
Sep 27, 2005 | 41.23 | 41.49 | 40.99 | 41.25 | 647,327 | +0.00(+0.00%) |
Sep 26, 2005 | 41.28 | 41.69 | 41.03 | 41.25 | 675,047 | +0.17(+0.40%) |
Sep 23, 2005 | 41.08 | 41.29 | 40.63 | 41.08 | 435,347 | +0.42(+1.03%) |
Sep 22, 2005 | 40.44 | 40.71 | 40.13 | 40.66 | 457,086 | +0.23(+0.56%) |
Sep 21, 2005 | 40.63 | 40.85 | 39.99 | 40.44 | 791,561 | -0.41(-1.00%) |
Sep 20, 2005 | 40.95 | 41.25 | 40.59 | 40.85 | 783,280 | -0.11(-0.28%) |
Sep 19, 2005 | 41.95 | 41.98 | 40.61 | 40.96 | 784,890 | -1.16(-2.77%) |
Sep 16, 2005 | 41.91 | 42.12 | 41.71 | 42.12 | 851,601 | +0.37(+0.87%) |
Sep 15, 2005 | 41.60 | 41.78 | 41.51 | 41.76 | 600,285 | +0.32(+0.78%) |
Sep 14, 2005 | 41.69 | 41.91 | 41.41 | 41.44 | 637,551 | -0.11(-0.27%) |
Sep 13, 2005 | 40.86 | 41.91 | 40.83 | 41.55 | 1,023,210 | +0.03(+0.06%) |
Sep 12, 2005 | 41.49 | 41.65 | 41.33 | 41.52 | 507,579 | -0.17(-0.40%) |
Sep 09, 2005 | 41.21 | 41.69 | 41.21 | 41.69 | 864,369 | +0.56(+1.35%) |
Sep 08, 2005 | 41.29 | 41.38 | 40.86 | 41.13 | 681,028 | -0.43(-1.03%) |
Sep 07, 2005 | 41.35 | 41.60 | 40.67 | 41.56 | 1,111,430 | +0.22(+0.53%) |
Sep 06, 2005 | 40.67 | 41.41 | 40.67 | 41.34 | 775,804 | +0.67(+1.65%) |
Sep 02, 2005 | 41.78 | 41.80 | 40.50 | 40.67 | 1,081,525 | -1.10(-2.62%) |
Sep 01, 2005 | 41.71 | 42.12 | 41.62 | 41.77 | 558,533 | -0.08(-0.19%) |
Aug 31, 2005 | 41.87 | 41.98 | 41.38 | 41.85 | 1,515,032 | +0.07(+0.17%) |
Aug 30, 2005 | 42.38 | 42.38 | 41.58 | 41.78 | 442,593 | -0.56(-1.31%) |
Aug 29, 2005 | 41.99 | 42.38 | 41.85 | 42.33 | 394,400 | +0.14(+0.33%) |
Aug 26, 2005 | 42.19 | 42.32 | 42.03 | 42.19 | 457,316 | -0.02(-0.04%) |
Aug 25, 2005 | 42.10 | 42.31 | 41.99 | 42.21 | 433,852 | +0.17(+0.39%) |
Aug 24, 2005 | 42.54 | 42.82 | 42.05 | 42.05 | 667,686 | -0.67(-1.57%) |
Aug 23, 2005 | 42.88 | 43.10 | 42.59 | 42.71 | 520,691 | -0.21(-0.49%) |
Aug 22, 2005 | 42.91 | 43.25 | 42.78 | 42.92 | 503,438 | +0.06(+0.14%) |
Aug 19, 2005 | 43.08 | 43.25 | 42.78 | 42.86 | 656,184 | +0.07(+0.16%) |
Aug 18, 2005 | 42.79 | 42.94 | 42.58 | 42.79 | 1,017,229 | +0.00(+0.00%) |
Aug 17, 2005 | 42.60 | 42.89 | 42.51 | 42.79 | 590,393 | +0.10(+0.24%) |
Aug 16, 2005 | 42.73 | 43.22 | 42.64 | 42.69 | 1,257,734 | -0.02(-0.04%) |
Aug 15, 2005 | 42.20 | 42.72 | 42.05 | 42.71 | 731,176 | +0.42(+0.99%) |
Aug 12, 2005 | 42.30 | 42.60 | 42.11 | 42.29 | 381,403 | -0.33(-0.78%) |
Aug 11, 2005 | 42.10 | 42.62 | 41.92 | 42.62 | 602,930 | +0.42(+0.99%) |
Aug 10, 2005 | 42.17 | 42.52 | 42.08 | 42.20 | 673,322 | +0.25(+0.60%) |
Aug 09, 2005 | 41.72 | 42.14 | 41.70 | 41.95 | 550,481 | +0.38(+0.92%) |
Aug 08, 2005 | 41.65 | 41.86 | 41.43 | 41.57 | 640,426 | +0.31(+0.76%) |
Aug 05, 2005 | 41.07 | 41.55 | 41.07 | 41.25 | 655,149 | -0.03(-0.06%) |
Aug 04, 2005 | 41.88 | 41.88 | 41.12 | 41.28 | 891,053 | -0.58(-1.39%) |
Aug 03, 2005 | 42.41 | 42.48 | 41.76 | 41.86 | 762,922 | -0.81(-1.89%) |
Aug 02, 2005 | 42.65 | 42.81 | 42.43 | 42.67 | 574,750 | +0.09(+0.20%) |
Aug 01, 2005 | 42.40 | 42.84 | 42.40 | 42.58 | 818,361 | +0.16(+0.37%) |
Jul 29, 2005 | 42.65 | 42.84 | 42.26 | 42.43 | 484,920 | -0.23(-0.53%) |
Jul 28, 2005 | 42.34 | 43.01 | 42.33 | 42.65 | 1,076,004 | +0.84(+2.02%) |
Jul 27, 2005 | 41.77 | 42.05 | 41.52 | 41.81 | 423,500 | +0.05(+0.12%) |
Jul 26, 2005 | 41.69 | 41.89 | 41.38 | 41.76 | 380,483 | +0.15(+0.36%) |
Jul 25, 2005 | 41.25 | 41.72 | 41.12 | 41.61 | 332,405 | +0.36(+0.86%) |
Jul 22, 2005 | 41.51 | 41.51 | 40.72 | 41.25 | 513,330 | -0.35(-0.84%) |
Jul 21, 2005 | 41.56 | 41.71 | 41.15 | 41.60 | 670,446 | +0.08(+0.19%) |
Jul 20, 2005 | 40.69 | 41.56 | 40.65 | 41.52 | 754,755 | +0.77(+1.88%) |
Jul 19, 2005 | 40.46 | 40.83 | 40.35 | 40.76 | 502,863 | +0.41(+1.01%) |
Jul 18, 2005 | 40.12 | 40.38 | 40.02 | 40.35 | 399,001 | +0.08(+0.19%) |
Jul 15, 2005 | 40.87 | 40.88 | 40.16 | 40.27 | 780,175 | -0.66(-1.61%) |
Jul 14, 2005 | 41.06 | 41.28 | 40.78 | 40.93 | 482,045 | +0.39(+0.96%) |
Jul 13, 2005 | 40.86 | 40.89 | 40.40 | 40.54 | 606,726 | -0.30(-0.75%) |
Jul 12, 2005 | 41.20 | 41.34 | 40.77 | 40.85 | 802,603 | -0.32(-0.78%) |
Jul 11, 2005 | 40.62 | 41.35 | 40.58 | 41.17 | 630,305 | +0.31(+0.77%) |
Jul 08, 2005 | 40.52 | 40.99 | 40.43 | 40.85 | 815,715 | +0.31(+0.77%) |
Jul 07, 2005 | 40.18 | 40.54 | 39.40 | 40.54 | 2,273,583 | -0.11(-0.28%) |
Jul 06, 2005 | 41.34 | 41.38 | 40.55 | 40.65 | 622,483 | -0.63(-1.54%) |
Jul 05, 2005 | 41.08 | 41.40 | 40.91 | 41.29 | 683,328 | +0.22(+0.53%) |
Jul 01, 2005 | 41.53 | 41.53 | 41.00 | 41.07 | 566,814 | -0.38(-0.92%) |
Jun 30, 2005 | 41.73 | 42.00 | 41.35 | 41.45 | 968,921 | -0.08(-0.19%) |
Jun 29, 2005 | 42.12 | 42.12 | 41.30 | 41.53 | 728,301 | -0.49(-1.16%) |
Jun 28, 2005 | 41.31 | 42.02 | 41.25 | 42.02 | 554,507 | +0.83(+2.01%) |
Jun 27, 2005 | 41.17 | 41.28 | 40.65 | 41.19 | 660,440 | +0.09(+0.21%) |
Jun 24, 2005 | 41.51 | 41.62 | 40.69 | 41.11 | 939,361 | -0.28(-0.67%) |
Jun 23, 2005 | 42.09 | 42.17 | 41.32 | 41.38 | 993,765 | -0.66(-1.57%) |
Jun 22, 2005 | 42.10 | 42.20 | 41.84 | 42.05 | 836,994 | +0.38(+0.92%) |
Jun 21, 2005 | 41.71 | 41.82 | 41.36 | 41.66 | 632,030 | -0.07(-0.17%) |
Jun 20, 2005 | 41.71 | 41.96 | 41.54 | 41.73 | 447,309 | -0.20(-0.48%) |
Jun 17, 2005 | 42.30 | 42.30 | 41.65 | 41.93 | 731,866 | -0.20(-0.47%) |
Jun 16, 2005 | 41.86 | 42.17 | 41.69 | 42.13 | 705,872 | +0.37(+0.90%) |
Jun 15, 2005 | 41.82 | 41.89 | 41.40 | 41.76 | 650,778 | +0.11(+0.27%) |
Jun 14, 2005 | 41.99 | 42.09 | 41.44 | 41.65 | 960,295 | -0.30(-0.73%) |
Jun 13, 2005 | 41.80 | 42.66 | 41.74 | 41.95 | 789,261 | +0.00(+0.00%) |
Jun 10, 2005 | 42.25 | 42.28 | 41.87 | 41.95 | 657,679 | -0.28(-0.66%) |
Jun 09, 2005 | 42.19 | 42.38 | 42.05 | 42.23 | 754,065 | +0.03(+0.08%) |
Jun 08, 2005 | 42.14 | 42.34 | 41.91 | 42.19 | 1,237,721 | +0.13(+0.31%) |
Jun 07, 2005 | 42.51 | 42.66 | 41.99 | 42.06 | 1,038,393 | -0.50(-1.18%) |
Jun 06, 2005 | 42.52 | 42.74 | 42.38 | 42.57 | 764,302 | -0.23(-0.53%) |
Jun 03, 2005 | 43.18 | 43.30 | 42.48 | 42.79 | 921,878 | -0.28(-0.65%) |
Jun 02, 2005 | 43.12 | 43.22 | 42.94 | 43.07 | 817,441 | +0.01(+0.02%) |
Jun 01, 2005 | 42.96 | 43.21 | 42.61 | 43.06 | 1,090,726 | +0.12(+0.28%) |
May 31, 2005 | 43.10 | 43.20 | 42.87 | 42.94 | 879,551 | -0.14(-0.32%) |
May 27, 2005 | 42.89 | 43.18 | 42.87 | 43.08 | 506,544 | +0.25(+0.59%) |
May 26, 2005 | 42.42 | 42.91 | 42.38 | 42.83 | 642,382 | +0.45(+1.07%) |
May 25, 2005 | 42.69 | 42.70 | 42.21 | 42.38 | 433,392 | -0.31(-0.73%) |
May 24, 2005 | 42.18 | 42.78 | 42.18 | 42.69 | 831,588 | +0.52(+1.24%) |
May 23, 2005 | 42.29 | 42.30 | 41.96 | 42.17 | 754,410 | +0.05(+0.12%) |
May 20, 2005 | 42.51 | 42.51 | 42.01 | 42.11 | 880,356 | -0.39(-0.92%) |
May 19, 2005 | 42.64 | 42.95 | 42.33 | 42.51 | 625,359 | -0.22(-0.51%) |
May 18, 2005 | 42.01 | 42.72 | 41.94 | 42.72 | 1,324,560 | +0.73(+1.74%) |
May 17, 2005 | 41.25 | 41.99 | 40.96 | 41.99 | 1,405,879 | +0.57(+1.39%) |
May 16, 2005 | 40.62 | 41.44 | 40.62 | 41.42 | 726,116 | +0.80(+1.97%) |
May 13, 2005 | 40.82 | 41.11 | 40.40 | 40.62 | 895,999 | -0.03(-0.06%) |
May 12, 2005 | 41.04 | 41.21 | 40.54 | 40.65 | 776,494 | -0.57(-1.37%) |
May 11, 2005 | 40.98 | 41.25 | 40.52 | 41.21 | 636,516 | +0.23(+0.55%) |
May 10, 2005 | 41.17 | 41.38 | 40.91 | 40.98 | 690,115 | -0.31(-0.76%) |
May 09, 2005 | 40.71 | 41.30 | 40.53 | 41.30 | 1,077,614 | +0.53(+1.30%) |
May 06, 2005 | 40.64 | 40.92 | 40.61 | 40.77 | 495,962 | +0.35(+0.86%) |
May 05, 2005 | 40.42 | 40.64 | 40.16 | 40.42 | 853,787 | +0.04(+0.11%) |
May 04, 2005 | 40.82 | 41.04 | 40.12 | 40.38 | 1,515,377 | -0.27(-0.66%) |
May 03, 2005 | 40.25 | 40.96 | 40.25 | 40.65 | 1,076,924 | +0.45(+1.12%) |
May 02, 2005 | 39.89 | 40.20 | 39.63 | 40.19 | 1,018,034 | +0.30(+0.76%) |
Apr 29, 2005 | 39.45 | 40.22 | 39.35 | 39.89 | 1,542,061 | +0.43(+1.10%) |
Apr 28, 2005 | 40.12 | 40.32 | 39.45 | 39.45 | 1,688,711 | -0.74(-1.84%) |
Apr 27, 2005 | 39.99 | 40.45 | 39.77 | 40.19 | 1,081,180 | -0.67(-1.64%) |
Apr 26, 2005 | 40.91 | 41.19 | 40.39 | 40.86 | 1,222,193 | -0.18(-0.44%) |
Apr 25, 2005 | 40.35 | 41.07 | 40.35 | 41.05 | 586,827 | +0.87(+2.16%) |
Apr 22, 2005 | 40.52 | 40.65 | 39.83 | 40.18 | 556,922 | -0.43(-1.07%) |
Apr 21, 2005 | 39.60 | 40.74 | 39.57 | 40.61 | 951,438 | +1.35(+3.43%) |
Apr 20, 2005 | 39.91 | 39.94 | 39.26 | 39.26 | 668,376 | -0.53(-1.33%) |
Apr 19, 2005 | 39.12 | 39.85 | 39.10 | 39.79 | 652,388 | +0.67(+1.71%) |
Apr 18, 2005 | 38.15 | 39.32 | 37.28 | 39.12 | 1,331,461 | +0.72(+1.88%) |
Apr 15, 2005 | 38.99 | 39.05 | 38.39 | 38.40 | 987,324 | -0.75(-1.91%) |
Apr 14, 2005 | 39.47 | 39.72 | 39.10 | 39.15 | 922,683 | -0.28(-0.71%) |
Apr 13, 2005 | 40.04 | 40.23 | 39.12 | 39.43 | 732,327 | -0.58(-1.46%) |
Apr 12, 2005 | 39.73 | 40.12 | 39.08 | 40.01 | 823,537 | +0.10(+0.26%) |
Apr 11, 2005 | 39.78 | 39.99 | 39.47 | 39.91 | 1,066,342 | +0.23(+0.59%) |
Apr 08, 2005 | 40.57 | 40.66 | 39.65 | 39.67 | 1,444,755 | -0.90(-2.21%) |
Apr 07, 2005 | 40.86 | 40.90 | 40.47 | 40.57 | 917,737 | -0.23(-0.58%) |
Apr 06, 2005 | 41.01 | 41.24 | 40.71 | 40.80 | 697,821 | -0.29(-0.70%) |
Apr 05, 2005 | 41.08 | 41.25 | 40.99 | 41.09 | 1,048,859 | +0.05(+0.13%) |
Apr 04, 2005 | 41.38 | 41.38 | 40.90 | 41.04 | 804,674 | -0.43(-1.03%) |
Apr 01, 2005 | 41.65 | 41.67 | 41.26 | 41.46 | 529,893 | +0.09(+0.21%) |
Mar 31, 2005 | 41.46 | 41.50 | 41.15 | 41.38 | 503,438 | +0.00(+0.00%) |
Mar 30, 2005 | 40.59 | 41.38 | 40.58 | 41.38 | 731,176 | +0.78(+1.93%) |
Mar 29, 2005 | 41.20 | 41.27 | 40.52 | 40.59 | 614,547 | -0.61(-1.48%) |
Mar 28, 2005 | 41.38 | 41.54 | 41.20 | 41.20 | 533,688 | -0.09(-0.21%) |
Mar 24, 2005 | 41.01 | 41.61 | 40.90 | 41.29 | 619,378 | +0.33(+0.81%) |
Mar 23, 2005 | 40.94 | 41.17 | 40.71 | 40.96 | 489,636 | +0.03(+0.06%) |
Mar 22, 2005 | 40.56 | 41.19 | 40.56 | 40.93 | 885,187 | +0.24(+0.60%) |
Mar 21, 2005 | 40.72 | 40.97 | 40.49 | 40.69 | 594,074 | -0.03(-0.09%) |
Mar 18, 2005 | 40.89 | 40.90 | 39.86 | 40.72 | 1,931,631 | -0.45(-1.10%) |
Mar 17, 2005 | 41.12 | 41.35 | 40.46 | 41.18 | 846,656 | +0.05(+0.13%) |
Mar 16, 2005 | 41.99 | 42.03 | 40.90 | 41.12 | 1,006,417 | -0.90(-2.13%) |
Mar 15, 2005 | 41.86 | 42.14 | 41.62 | 42.02 | 991,810 | +0.37(+0.90%) |
Mar 14, 2005 | 41.18 | 41.84 | 41.17 | 41.65 | 484,000 | +0.38(+0.93%) |
Mar 11, 2005 | 41.58 | 41.80 | 41.17 | 41.26 | 456,741 | -0.32(-0.77%) |
Mar 10, 2005 | 41.56 | 41.76 | 41.38 | 41.58 | 753,950 | +0.03(+0.06%) |
Mar 09, 2005 | 41.38 | 41.88 | 41.14 | 41.56 | 991,695 | +0.00(+0.00%) |
Mar 08, 2005 | 41.56 | 41.82 | 41.36 | 41.56 | 1,515,837 | -0.09(-0.21%) |
Mar 07, 2005 | 41.71 | 41.73 | 41.39 | 41.65 | 886,452 | +0.15(+0.36%) |
Mar 04, 2005 | 40.69 | 41.51 | 40.43 | 41.50 | 1,326,401 | +1.03(+2.53%) |
Mar 03, 2005 | 40.69 | 40.78 | 40.12 | 40.47 | 929,124 | -0.13(-0.32%) |
Mar 02, 2005 | 40.25 | 40.85 | 40.21 | 40.60 | 1,069,678 | +0.18(+0.45%) |
Mar 01, 2005 | 40.12 | 40.89 | 40.12 | 40.42 | 1,658,691 | +0.38(+0.96%) |
Feb 28, 2005 | 40.52 | 40.61 | 39.87 | 40.04 | 1,105,794 | -0.78(-1.92%) |
Feb 25, 2005 | 40.34 | 40.90 | 39.81 | 40.82 | 949,023 | +0.30(+0.75%) |
Feb 24, 2005 | 39.73 | 40.53 | 39.52 | 40.52 | 710,243 | +0.87(+2.19%) |
Feb 23, 2005 | 39.65 | 39.99 | 39.32 | 39.65 | 610,406 | +0.01(+0.02%) |
Feb 22, 2005 | 39.98 | 40.17 | 39.55 | 39.64 | 780,175 | -0.70(-1.72%) |
Feb 18, 2005 | 40.49 | 40.63 | 39.92 | 40.33 | 889,558 | -0.30(-0.73%) |
Feb 17, 2005 | 40.49 | 41.04 | 40.47 | 40.63 | 1,075,429 | +0.19(+0.47%) |
Feb 16, 2005 | 40.17 | 40.79 | 40.04 | 40.44 | 1,320,190 | +0.35(+0.87%) |
Feb 15, 2005 | 39.53 | 40.31 | 39.43 | 40.09 | 1,013,893 | +0.56(+1.41%) |
Feb 14, 2005 | 39.56 | 39.66 | 39.18 | 39.53 | 636,055 | -0.23(-0.59%) |
Feb 11, 2005 | 39.19 | 39.85 | 38.90 | 39.77 | 754,295 | +0.63(+1.62%) |
Feb 10, 2005 | 38.39 | 39.18 | 38.39 | 39.13 | 1,038,853 | +0.66(+1.72%) |
Feb 09, 2005 | 38.41 | 38.64 | 38.00 | 38.47 | 1,257,849 | +0.14(+0.36%) |
Feb 08, 2005 | 38.20 | 38.33 | 38.00 | 38.33 | 882,542 | +0.13(+0.34%) |
Feb 07, 2005 | 38.12 | 38.31 | 37.78 | 38.20 | 742,448 | -0.10(-0.25%) |
Feb 04, 2005 | 37.39 | 38.30 | 37.37 | 38.30 | 833,083 | +1.00(+2.68%) |
Feb 03, 2005 | 37.82 | 37.82 | 37.23 | 37.30 | 600,630 | -0.68(-1.79%) |
Feb 02, 2005 | 37.72 | 37.98 | 37.32 | 37.98 | 717,259 | +0.36(+0.95%) |