Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 43.66 | 43.66 | 42.66 | 43.04 | 633,992 | -0.62(-1.42%) |
Jan 30, 2006 | 43.80 | 44.17 | 43.02 | 43.66 | 543,886 | -0.28(-0.63%) |
Jan 27, 2006 | 43.64 | 44.09 | 43.28 | 43.94 | 761,798 | +0.53(+1.23%) |
Jan 26, 2006 | 43.15 | 43.53 | 42.86 | 43.40 | 373,443 | +0.49(+1.13%) |
Jan 25, 2006 | 43.08 | 43.33 | 42.78 | 42.92 | 341,727 | -0.08(-0.18%) |
Jan 24, 2006 | 41.57 | 43.31 | 41.45 | 42.99 | 828,800 | +1.51(+3.65%) |
Jan 23, 2006 | 41.58 | 41.63 | 41.32 | 41.48 | 584,003 | -0.10(-0.25%) |
Jan 20, 2006 | 41.96 | 42.58 | 41.49 | 41.58 | 459,557 | -0.57(-1.36%) |
Jan 19, 2006 | 42.17 | 42.74 | 41.95 | 42.15 | 437,924 | +0.05(+0.11%) |
Jan 18, 2006 | 41.66 | 42.41 | 41.18 | 42.11 | 500,724 | +0.26(+0.61%) |
Jan 17, 2006 | 42.38 | 42.61 | 41.66 | 41.85 | 570,561 | -0.87(-2.03%) |
Jan 13, 2006 | 42.54 | 43.22 | 42.38 | 42.72 | 485,182 | +0.10(+0.25%) |
Jan 12, 2006 | 43.53 | 43.53 | 42.30 | 42.61 | 1,130,936 | -1.20(-2.74%) |
Jan 11, 2006 | 43.71 | 44.11 | 43.55 | 43.81 | 734,389 | +0.01(+0.02%) |
Jan 10, 2006 | 43.78 | 43.98 | 43.33 | 43.80 | 818,088 | -0.27(-0.60%) |
Jan 09, 2006 | 44.28 | 45.23 | 44.07 | 44.07 | 1,517,506 | -1.54(-3.38%) |
Jan 06, 2006 | 45.64 | 46.38 | 45.28 | 45.61 | 833,000 | +0.54(+1.20%) |
Jan 05, 2006 | 44.52 | 45.61 | 44.46 | 45.07 | 1,269,874 | +1.18(+2.69%) |
Jan 04, 2006 | 44.66 | 45.09 | 43.69 | 43.89 | 2,132,700 | -2.20(-4.77%) |
Jan 03, 2006 | 45.67 | 46.50 | 44.94 | 46.09 | 921,740 | +0.70(+1.55%) |
Dec 30, 2005 | 45.25 | 45.73 | 45.16 | 45.38 | 462,393 | -0.15(-0.33%) |
Dec 29, 2005 | 45.39 | 46.10 | 45.23 | 45.54 | 296,675 | +0.30(+0.65%) |
Dec 28, 2005 | 45.52 | 45.86 | 45.16 | 45.24 | 438,134 | +0.07(+0.15%) |
Dec 27, 2005 | 45.14 | 45.62 | 45.05 | 45.17 | 631,996 | +0.13(+0.30%) |
Dec 23, 2005 | 44.56 | 45.22 | 44.38 | 45.04 | 441,179 | +0.65(+1.46%) |
Dec 22, 2005 | 44.90 | 44.91 | 44.04 | 44.39 | 1,024,973 | -0.53(-1.19%) |
Dec 21, 2005 | 42.74 | 44.99 | 42.74 | 44.93 | 1,228,287 | +2.27(+5.31%) |
Dec 20, 2005 | 42.38 | 42.99 | 42.37 | 42.66 | 582,218 | +0.32(+0.76%) |
Dec 19, 2005 | 42.94 | 43.39 | 42.21 | 42.34 | 670,958 | -0.79(-1.83%) |
Dec 16, 2005 | 43.80 | 44.13 | 42.95 | 43.13 | 532,440 | -0.69(-1.56%) |
Dec 15, 2005 | 43.95 | 44.26 | 43.29 | 43.81 | 404,633 | -0.15(-0.35%) |
Dec 14, 2005 | 43.74 | 44.10 | 43.21 | 43.96 | 620,864 | +0.16(+0.37%) |
Dec 13, 2005 | 44.62 | 44.94 | 43.10 | 43.80 | 967,633 | -0.90(-2.02%) |
Dec 12, 2005 | 45.17 | 45.20 | 44.38 | 44.71 | 571,926 | -0.09(-0.19%) |
Dec 09, 2005 | 45.12 | 45.12 | 44.23 | 44.79 | 505,240 | -0.14(-0.32%) |
Dec 08, 2005 | 45.34 | 45.68 | 44.70 | 44.94 | 445,170 | -0.31(-0.69%) |
Dec 07, 2005 | 45.42 | 45.97 | 45.01 | 45.25 | 517,632 | -0.41(-0.90%) |
Dec 06, 2005 | 46.43 | 46.77 | 45.52 | 45.66 | 708,239 | -0.58(-1.26%) |
Dec 05, 2005 | 47.33 | 47.43 | 46.07 | 46.24 | 604,692 | -1.24(-2.61%) |
Dec 02, 2005 | 47.75 | 48.09 | 47.00 | 47.48 | 614,248 | -0.04(-0.08%) |
Dec 01, 2005 | 46.45 | 47.67 | 46.44 | 47.52 | 569,301 | +1.45(+3.14%) |
Nov 30, 2005 | 47.30 | 47.60 | 45.98 | 46.07 | 538,531 | -0.66(-1.41%) |
Nov 29, 2005 | 47.26 | 47.66 | 46.39 | 46.73 | 452,521 | -0.34(-0.73%) |
Nov 28, 2005 | 48.10 | 48.17 | 46.77 | 47.07 | 620,234 | -0.58(-1.22%) |
Nov 25, 2005 | 47.52 | 47.78 | 47.20 | 47.65 | 185,566 | +0.13(+0.28%) |
Nov 23, 2005 | 46.66 | 48.18 | 46.62 | 47.52 | 812,627 | +0.86(+1.84%) |
Nov 22, 2005 | 46.05 | 46.70 | 45.71 | 46.66 | 422,801 | +0.50(+1.09%) |
Nov 21, 2005 | 45.33 | 46.25 | 45.08 | 46.15 | 507,970 | +0.98(+2.17%) |
Nov 18, 2005 | 45.34 | 45.37 | 44.49 | 45.17 | 462,393 | -0.08(-0.17%) |
Nov 17, 2005 | 44.61 | 45.25 | 44.59 | 45.25 | 455,146 | +0.92(+2.08%) |
Nov 16, 2005 | 44.86 | 44.99 | 43.95 | 44.33 | 544,097 | -0.33(-0.75%) |
Nov 15, 2005 | 45.14 | 45.25 | 44.60 | 44.66 | 539,371 | -0.68(-1.49%) |
Nov 14, 2005 | 45.83 | 46.52 | 45.14 | 45.34 | 605,532 | -0.28(-0.61%) |
Nov 11, 2005 | 45.74 | 45.99 | 45.06 | 45.61 | 362,836 | -0.12(-0.27%) |
Nov 10, 2005 | 44.39 | 46.02 | 44.12 | 45.74 | 745,626 | +1.33(+3.00%) |
Nov 09, 2005 | 44.40 | 45.01 | 43.99 | 44.40 | 958,392 | +0.50(+1.13%) |
Nov 08, 2005 | 45.44 | 45.44 | 43.80 | 43.91 | 1,226,397 | -1.53(-3.37%) |
Nov 07, 2005 | 44.89 | 45.70 | 44.04 | 45.44 | 1,138,182 | +0.76(+1.70%) |
Nov 04, 2005 | 44.23 | 45.26 | 43.28 | 44.68 | 3,824,536 | +3.57(+8.69%) |
Nov 03, 2005 | 40.85 | 42.33 | 40.63 | 41.11 | 1,609,397 | +0.73(+1.82%) |
Nov 02, 2005 | 39.39 | 41.01 | 39.22 | 40.37 | 980,235 | +0.79(+2.00%) |
Nov 01, 2005 | 39.52 | 39.97 | 38.87 | 39.58 | 847,493 | +0.30(+0.78%) |
Oct 31, 2005 | 38.14 | 39.74 | 38.09 | 39.28 | 1,673,562 | +1.48(+3.90%) |
Oct 28, 2005 | 36.72 | 37.87 | 36.53 | 37.80 | 797,084 | +1.47(+4.04%) |
Oct 27, 2005 | 37.28 | 37.48 | 36.33 | 36.34 | 1,295,289 | -1.98(-5.17%) |
Oct 26, 2005 | 39.04 | 39.04 | 37.78 | 38.32 | 1,475,289 | -1.61(-4.03%) |
Oct 25, 2005 | 41.26 | 41.26 | 39.71 | 39.93 | 833,420 | -1.33(-3.23%) |
Oct 24, 2005 | 40.22 | 41.45 | 40.16 | 41.26 | 1,184,810 | +1.50(+3.76%) |
Oct 21, 2005 | 39.34 | 40.36 | 39.23 | 39.76 | 1,052,067 | +0.90(+2.33%) |
Oct 20, 2005 | 39.14 | 39.85 | 38.61 | 38.86 | 1,478,860 | +0.81(+2.13%) |
Oct 19, 2005 | 36.42 | 38.30 | 36.22 | 38.05 | 1,508,370 | +1.99(+5.52%) |
Oct 18, 2005 | 38.56 | 38.57 | 35.87 | 36.06 | 1,396,946 | -2.17(-5.68%) |
Oct 17, 2005 | 37.47 | 38.66 | 37.04 | 38.23 | 782,907 | +0.67(+1.77%) |
Oct 14, 2005 | 36.76 | 37.97 | 36.76 | 37.57 | 853,269 | +1.09(+2.98%) |
Oct 13, 2005 | 36.37 | 36.48 | 35.56 | 36.48 | 698,053 | -0.12(-0.34%) |
Oct 12, 2005 | 37.52 | 38.15 | 36.07 | 36.60 | 804,330 | -1.06(-2.81%) |
Oct 11, 2005 | 37.48 | 38.09 | 37.23 | 37.66 | 729,348 | +0.26(+0.69%) |
Oct 10, 2005 | 38.16 | 38.44 | 37.24 | 37.40 | 617,399 | -0.67(-1.75%) |
Oct 07, 2005 | 38.86 | 39.10 | 37.90 | 38.07 | 938,123 | -0.18(-0.47%) |
Oct 06, 2005 | 39.72 | 39.95 | 37.86 | 38.25 | 861,985 | -1.28(-3.23%) |
Oct 05, 2005 | 39.99 | 40.15 | 39.10 | 39.53 | 524,668 | -0.70(-1.75%) |
Oct 04, 2005 | 40.18 | 41.04 | 40.17 | 40.23 | 384,680 | +0.05(+0.12%) |
Oct 03, 2005 | 40.82 | 41.33 | 39.76 | 40.18 | 615,194 | -0.88(-2.13%) |
Sep 30, 2005 | 40.23 | 41.46 | 39.91 | 41.06 | 729,033 | +0.62(+1.53%) |
Sep 29, 2005 | 40.85 | 40.93 | 39.98 | 40.44 | 683,875 | -0.57(-1.39%) |
Sep 28, 2005 | 40.68 | 41.28 | 40.45 | 41.01 | 662,136 | +0.57(+1.41%) |
Sep 27, 2005 | 41.14 | 41.18 | 39.41 | 40.44 | 776,396 | -0.55(-1.35%) |
Sep 26, 2005 | 42.04 | 42.60 | 40.63 | 40.99 | 961,962 | -1.05(-2.49%) |
Sep 23, 2005 | 41.74 | 42.56 | 40.47 | 42.04 | 2,835,059 | +2.67(+6.77%) |
Sep 22, 2005 | 38.28 | 39.99 | 38.15 | 39.37 | 1,738,884 | +1.29(+3.38%) |
Sep 21, 2005 | 39.09 | 39.09 | 37.18 | 38.09 | 2,758,501 | -1.01(-2.58%) |
Sep 20, 2005 | 41.44 | 41.70 | 39.08 | 39.10 | 2,065,594 | -2.35(-5.67%) |
Sep 19, 2005 | 41.29 | 42.09 | 40.99 | 41.45 | 1,376,257 | +0.27(+0.65%) |
Sep 16, 2005 | 41.76 | 42.09 | 40.90 | 41.18 | 1,882,128 | -0.73(-1.75%) |
Sep 15, 2005 | 41.90 | 42.17 | 41.61 | 41.92 | 780,176 | +0.15(+0.36%) |
Sep 14, 2005 | 43.14 | 43.55 | 41.68 | 41.76 | 1,162,021 | -1.30(-3.03%) |
Sep 13, 2005 | 43.80 | 43.80 | 42.66 | 43.07 | 1,175,988 | -1.11(-2.52%) |
Sep 12, 2005 | 45.16 | 45.16 | 43.70 | 44.18 | 948,205 | -1.17(-2.58%) |
Sep 09, 2005 | 45.84 | 45.96 | 45.24 | 45.35 | 733,338 | -0.43(-0.94%) |
Sep 08, 2005 | 45.75 | 46.31 | 45.33 | 45.78 | 668,858 | -0.10(-0.23%) |
Sep 07, 2005 | 43.99 | 46.41 | 43.97 | 45.89 | 1,012,686 | +1.72(+3.90%) |
Sep 06, 2005 | 43.84 | 44.41 | 43.28 | 44.16 | 544,307 | +0.31(+0.72%) |
Sep 02, 2005 | 43.02 | 43.97 | 42.62 | 43.85 | 865,766 | +0.72(+1.68%) |
Sep 01, 2005 | 44.33 | 44.89 | 43.06 | 43.13 | 1,098,065 | -1.18(-2.67%) |
Aug 31, 2005 | 43.85 | 44.47 | 43.30 | 44.31 | 1,133,036 | -0.02(-0.04%) |
Aug 30, 2005 | 45.04 | 45.39 | 43.08 | 44.33 | 1,396,001 | -0.99(-2.19%) |
Aug 29, 2005 | 44.50 | 45.47 | 44.31 | 45.32 | 828,590 | -0.19(-0.42%) |
Aug 26, 2005 | 46.04 | 46.04 | 45.04 | 45.51 | 755,707 | -0.42(-0.91%) |
Aug 25, 2005 | 44.61 | 46.42 | 44.60 | 45.93 | 1,517,401 | -0.30(-0.64%) |
Aug 24, 2005 | 46.09 | 46.72 | 45.81 | 46.22 | 569,826 | -0.02(-0.04%) |
Aug 23, 2005 | 47.61 | 47.80 | 45.99 | 46.24 | 844,132 | -0.90(-1.92%) |
Aug 22, 2005 | 47.52 | 48.36 | 46.59 | 47.14 | 635,987 | -0.29(-0.60%) |
Aug 19, 2005 | 48.13 | 48.13 | 47.38 | 47.43 | 531,809 | -0.59(-1.23%) |
Aug 18, 2005 | 48.57 | 48.57 | 47.73 | 48.02 | 769,465 | -0.74(-1.52%) |
Aug 17, 2005 | 47.04 | 48.79 | 46.94 | 48.76 | 1,161,601 | +1.71(+3.64%) |
Aug 16, 2005 | 47.09 | 47.21 | 46.76 | 47.05 | 510,386 | -0.10(-0.22%) |
Aug 15, 2005 | 47.13 | 47.21 | 46.59 | 47.15 | 508,495 | -0.17(-0.36%) |
Aug 12, 2005 | 47.66 | 47.66 | 46.52 | 47.33 | 698,788 | -0.46(-0.96%) |
Aug 11, 2005 | 48.52 | 48.52 | 47.52 | 47.78 | 485,707 | -0.83(-1.70%) |
Aug 10, 2005 | 48.09 | 48.85 | 47.78 | 48.61 | 850,853 | +0.57(+1.19%) |
Aug 09, 2005 | 47.71 | 48.33 | 47.71 | 48.04 | 613,933 | +0.37(+0.78%) |
Aug 08, 2005 | 47.53 | 48.05 | 47.25 | 47.67 | 732,078 | +0.21(+0.44%) |
Aug 05, 2005 | 47.85 | 48.42 | 46.52 | 47.46 | 847,283 | -0.93(-1.93%) |
Aug 04, 2005 | 48.66 | 48.86 | 47.94 | 48.39 | 710,970 | -1.05(-2.12%) |
Aug 03, 2005 | 49.43 | 49.73 | 49.12 | 49.44 | 840,562 | -0.02(-0.04%) |
Aug 02, 2005 | 48.89 | 49.46 | 48.52 | 49.46 | 499,359 | +0.58(+1.19%) |
Aug 01, 2005 | 49.89 | 50.06 | 48.75 | 48.88 | 656,255 | -1.06(-2.12%) |
Jul 29, 2005 | 50.32 | 50.46 | 49.56 | 49.93 | 568,041 | -0.42(-0.83%) |
Jul 28, 2005 | 49.37 | 50.83 | 49.23 | 50.35 | 1,801,159 | +2.12(+4.40%) |
Jul 27, 2005 | 51.39 | 51.39 | 47.85 | 48.23 | 3,330,428 | -3.97(-7.61%) |
Jul 26, 2005 | 51.37 | 52.28 | 51.03 | 52.20 | 627,481 | +1.02(+1.99%) |
Jul 25, 2005 | 51.85 | 52.27 | 50.99 | 51.18 | 620,234 | -0.12(-0.24%) |
Jul 22, 2005 | 51.46 | 52.32 | 51.15 | 51.31 | 700,048 | +0.17(+0.34%) |
Jul 21, 2005 | 51.65 | 52.36 | 50.71 | 51.13 | 597,551 | -0.08(-0.15%) |
Jul 20, 2005 | 50.38 | 51.52 | 50.01 | 51.21 | 791,203 | +0.70(+1.40%) |
Jul 19, 2005 | 49.74 | 50.90 | 49.53 | 50.51 | 673,793 | +1.08(+2.18%) |
Jul 18, 2005 | 49.42 | 50.02 | 49.24 | 49.43 | 302,871 | -0.03(-0.06%) |
Jul 15, 2005 | 49.23 | 49.77 | 49.20 | 49.46 | 304,236 | +0.09(+0.17%) |
Jul 14, 2005 | 49.99 | 50.34 | 49.05 | 49.37 | 484,026 | -0.38(-0.77%) |
Jul 13, 2005 | 50.32 | 50.61 | 49.54 | 49.75 | 457,037 | -0.75(-1.49%) |
Jul 12, 2005 | 50.48 | 50.74 | 49.93 | 50.51 | 624,540 | -0.21(-0.41%) |
Jul 11, 2005 | 50.47 | 51.52 | 50.28 | 50.72 | 895,276 | +0.39(+0.78%) |
Jul 08, 2005 | 49.47 | 50.42 | 49.13 | 50.32 | 551,973 | +0.71(+1.44%) |
Jul 07, 2005 | 48.56 | 49.62 | 48.51 | 49.61 | 422,276 | +0.04(+0.08%) |
Jul 06, 2005 | 49.54 | 50.10 | 48.87 | 49.57 | 440,444 | +0.03(+0.06%) |
Jul 05, 2005 | 48.56 | 49.71 | 48.40 | 49.54 | 426,162 | +0.68(+1.38%) |
Jul 01, 2005 | 48.69 | 49.26 | 48.53 | 48.87 | 263,279 | +0.18(+0.37%) |
Jun 30, 2005 | 49.72 | 49.99 | 48.69 | 48.69 | 375,438 | -0.93(-1.88%) |
Jun 29, 2005 | 49.86 | 49.99 | 49.38 | 49.62 | 501,039 | +0.00(+0.00%) |
Jun 28, 2005 | 48.54 | 49.71 | 48.52 | 49.62 | 511,226 | +0.99(+2.04%) |
Jun 27, 2005 | 49.13 | 49.48 | 48.15 | 48.63 | 871,542 | -0.89(-1.79%) |
Jun 24, 2005 | 48.36 | 50.12 | 47.88 | 49.52 | 1,997,227 | +0.58(+1.19%) |
Jun 23, 2005 | 50.49 | 50.92 | 48.20 | 48.93 | 752,242 | -1.74(-3.44%) |
Jun 22, 2005 | 50.47 | 50.94 | 50.10 | 50.68 | 512,381 | +0.26(+0.51%) |
Jun 21, 2005 | 51.35 | 51.40 | 49.86 | 50.42 | 1,208,229 | -1.15(-2.23%) |
Jun 20, 2005 | 51.43 | 51.90 | 51.32 | 51.57 | 461,027 | -0.33(-0.64%) |
Jun 17, 2005 | 52.42 | 52.56 | 51.52 | 51.91 | 855,684 | -0.51(-0.98%) |
Jun 16, 2005 | 52.42 | 52.47 | 52.04 | 52.42 | 491,693 | -0.07(-0.13%) |
Jun 15, 2005 | 53.16 | 53.28 | 51.90 | 52.49 | 549,032 | -0.44(-0.83%) |
Jun 14, 2005 | 52.37 | 53.24 | 52.09 | 52.92 | 733,969 | +0.66(+1.26%) |
Jun 13, 2005 | 52.66 | 52.78 | 51.95 | 52.27 | 256,243 | -0.34(-0.65%) |
Jun 10, 2005 | 53.44 | 53.63 | 52.12 | 52.61 | 491,168 | -0.44(-0.83%) |
Jun 09, 2005 | 51.66 | 53.06 | 51.20 | 53.05 | 470,059 | +1.15(+2.22%) |
Jun 08, 2005 | 52.71 | 53.22 | 51.81 | 51.90 | 402,743 | -0.82(-1.55%) |
Jun 07, 2005 | 52.99 | 54.04 | 52.62 | 52.71 | 566,885 | -0.13(-0.25%) |
Jun 06, 2005 | 53.15 | 53.18 | 52.21 | 52.85 | 565,835 | -0.06(-0.11%) |
Jun 03, 2005 | 53.74 | 54.28 | 52.60 | 52.91 | 943,059 | -0.27(-0.50%) |
Jun 02, 2005 | 51.84 | 53.32 | 51.57 | 53.17 | 947,785 | +1.49(+2.87%) |
Jun 01, 2005 | 50.47 | 52.06 | 50.23 | 51.69 | 1,308,101 | +1.35(+2.69%) |
May 31, 2005 | 51.17 | 51.52 | 50.28 | 50.33 | 887,925 | -0.84(-1.64%) |
May 27, 2005 | 50.94 | 51.55 | 50.94 | 51.17 | 427,527 | +0.05(+0.09%) |
May 26, 2005 | 50.66 | 51.28 | 50.66 | 51.12 | 683,455 | +0.47(+0.92%) |
May 25, 2005 | 51.66 | 51.74 | 50.52 | 50.66 | 720,211 | -1.24(-2.39%) |
May 24, 2005 | 52.35 | 52.74 | 51.53 | 51.90 | 590,199 | -0.93(-1.77%) |
May 23, 2005 | 52.70 | 53.09 | 51.71 | 52.83 | 747,306 | +0.37(+0.71%) |
May 20, 2005 | 52.81 | 52.85 | 52.13 | 52.46 | 541,681 | -0.39(-0.74%) |
May 19, 2005 | 52.51 | 53.09 | 52.12 | 52.85 | 749,406 | +0.33(+0.63%) |
May 18, 2005 | 50.56 | 52.80 | 50.37 | 52.51 | 1,309,781 | +2.24(+4.45%) |
May 17, 2005 | 50.09 | 50.39 | 49.52 | 50.28 | 559,219 | -0.03(-0.06%) |
May 16, 2005 | 49.17 | 50.42 | 49.01 | 50.31 | 623,595 | +1.10(+2.23%) |
May 13, 2005 | 49.85 | 50.12 | 48.09 | 49.21 | 1,016,361 | -0.64(-1.28%) |
May 12, 2005 | 51.09 | 51.28 | 49.61 | 49.85 | 760,433 | -1.43(-2.79%) |
May 11, 2005 | 50.90 | 51.46 | 49.53 | 51.28 | 645,124 | +0.50(+0.99%) |
May 10, 2005 | 52.37 | 52.42 | 50.60 | 50.77 | 575,182 | -1.82(-3.46%) |
May 09, 2005 | 51.94 | 52.61 | 51.20 | 52.59 | 721,366 | +0.70(+1.36%) |
May 06, 2005 | 52.37 | 52.66 | 51.58 | 51.89 | 468,064 | -0.08(-0.15%) |
May 05, 2005 | 51.83 | 52.52 | 51.12 | 51.96 | 806,956 | +0.13(+0.26%) |
May 04, 2005 | 49.99 | 52.48 | 49.90 | 51.83 | 1,287,097 | +2.59(+5.26%) |
May 03, 2005 | 49.12 | 50.03 | 48.71 | 49.24 | 566,570 | -0.62(-1.24%) |
May 02, 2005 | 50.16 | 50.94 | 49.04 | 49.86 | 761,063 | -0.40(-0.80%) |
Apr 29, 2005 | 50.56 | 51.18 | 49.10 | 50.26 | 992,732 | -0.10(-0.19%) |
Apr 28, 2005 | 51.32 | 51.89 | 49.71 | 50.35 | 1,095,230 | -0.96(-1.87%) |
Apr 27, 2005 | 52.37 | 52.85 | 51.20 | 51.32 | 1,728,172 | -2.57(-4.77%) |
Apr 26, 2005 | 51.80 | 54.70 | 51.20 | 53.89 | 3,121,547 | +4.93(+10.08%) |
Apr 25, 2005 | 47.37 | 49.70 | 46.78 | 48.95 | 1,497,868 | +2.83(+6.13%) |
Apr 22, 2005 | 49.59 | 49.74 | 45.47 | 46.13 | 1,406,607 | -3.47(-6.99%) |
Apr 21, 2005 | 49.15 | 50.12 | 48.11 | 49.59 | 818,823 | +1.39(+2.88%) |
Apr 20, 2005 | 50.56 | 50.56 | 47.69 | 48.20 | 1,072,861 | -2.36(-4.67%) |
Apr 19, 2005 | 50.93 | 51.78 | 49.88 | 50.56 | 606,687 | +0.96(+1.94%) |
Apr 18, 2005 | 49.52 | 50.47 | 47.85 | 49.60 | 1,011,215 | -0.60(-1.19%) |
Apr 15, 2005 | 51.59 | 52.09 | 49.92 | 50.20 | 938,438 | -1.58(-3.05%) |
Apr 14, 2005 | 54.32 | 54.43 | 51.37 | 51.78 | 783,852 | -2.35(-4.34%) |
Apr 13, 2005 | 54.28 | 56.42 | 53.78 | 54.13 | 1,236,269 | +0.19(+0.35%) |
Apr 12, 2005 | 53.33 | 54.08 | 52.60 | 53.94 | 621,390 | +0.58(+1.09%) |
Apr 11, 2005 | 52.99 | 53.80 | 52.51 | 53.36 | 571,296 | +0.37(+0.70%) |
Apr 08, 2005 | 53.80 | 54.42 | 52.85 | 52.99 | 541,891 | -0.57(-1.07%) |
Apr 07, 2005 | 53.56 | 54.04 | 52.75 | 53.56 | 1,040,725 | +1.52(+2.93%) |
Apr 06, 2005 | 51.23 | 52.37 | 51.23 | 52.04 | 684,820 | +1.00(+1.96%) |
Apr 05, 2005 | 50.58 | 51.30 | 50.57 | 51.04 | 324,084 | +0.35(+0.70%) |
Apr 04, 2005 | 50.94 | 51.15 | 49.76 | 50.69 | 436,663 | -0.15(-0.30%) |
Apr 01, 2005 | 50.13 | 50.94 | 50.13 | 50.84 | 567,515 | +1.18(+2.38%) |
Mar 31, 2005 | 50.13 | 50.29 | 49.53 | 49.66 | 569,196 | -0.52(-1.04%) |
Mar 30, 2005 | 49.52 | 50.92 | 49.47 | 50.18 | 934,658 | +0.33(+0.67%) |
Mar 29, 2005 | 50.95 | 51.93 | 49.61 | 49.85 | 642,918 | -1.26(-2.46%) |
Mar 28, 2005 | 51.76 | 51.98 | 50.85 | 51.11 | 578,962 | -0.65(-1.25%) |
Mar 24, 2005 | 51.32 | 52.36 | 51.29 | 51.75 | 447,690 | +0.87(+1.70%) |
Mar 23, 2005 | 52.42 | 52.42 | 50.56 | 50.89 | 1,220,726 | -1.53(-2.92%) |
Mar 22, 2005 | 52.47 | 52.67 | 51.91 | 52.42 | 1,051,857 | +0.10(+0.18%) |
Mar 21, 2005 | 53.93 | 53.93 | 51.52 | 52.32 | 1,360,925 | -1.72(-3.19%) |
Mar 18, 2005 | 54.75 | 54.75 | 53.56 | 54.05 | 1,329,524 | -0.70(-1.29%) |
Mar 17, 2005 | 53.51 | 55.04 | 53.47 | 54.75 | 865,871 | +1.19(+2.22%) |
Mar 16, 2005 | 54.67 | 54.67 | 53.32 | 53.56 | 1,036,420 | -1.10(-2.00%) |
Mar 15, 2005 | 52.56 | 55.85 | 52.32 | 54.66 | 2,315,956 | +3.62(+7.09%) |
Mar 14, 2005 | 50.72 | 51.27 | 50.63 | 51.04 | 556,279 | +0.56(+1.11%) |
Mar 11, 2005 | 49.82 | 50.91 | 49.82 | 50.48 | 975,194 | +0.95(+1.92%) |
Mar 10, 2005 | 49.52 | 49.80 | 48.75 | 49.52 | 816,408 | +0.00(+0.00%) |
Mar 09, 2005 | 50.09 | 50.09 | 48.88 | 49.52 | 843,817 | -0.68(-1.35%) |
Mar 08, 2005 | 51.20 | 51.23 | 49.75 | 50.20 | 849,383 | -1.00(-1.95%) |
Mar 07, 2005 | 48.46 | 51.75 | 48.33 | 51.20 | 1,894,625 | +3.72(+7.84%) |
Mar 04, 2005 | 47.90 | 47.90 | 47.22 | 47.48 | 470,689 | -0.09(-0.18%) |
Mar 03, 2005 | 47.99 | 48.04 | 47.00 | 47.56 | 980,340 | -0.07(-0.14%) |
Mar 02, 2005 | 47.42 | 47.84 | 46.98 | 47.63 | 696,792 | +0.30(+0.64%) |
Mar 01, 2005 | 46.67 | 47.35 | 46.40 | 47.33 | 502,930 | +0.66(+1.41%) |
Feb 28, 2005 | 47.25 | 47.70 | 46.14 | 46.67 | 715,065 | -0.58(-1.23%) |
Feb 25, 2005 | 46.56 | 47.25 | 45.95 | 47.25 | 607,947 | +1.31(+2.86%) |
Feb 24, 2005 | 45.28 | 46.56 | 44.09 | 45.94 | 749,616 | +0.71(+1.58%) |
Feb 23, 2005 | 45.62 | 46.38 | 44.99 | 45.22 | 788,788 | -0.40(-0.88%) |
Feb 22, 2005 | 47.57 | 47.57 | 45.23 | 45.62 | 1,003,864 | -1.95(-4.10%) |
Feb 18, 2005 | 48.66 | 48.77 | 47.48 | 47.57 | 507,970 | -0.91(-1.89%) |
Feb 17, 2005 | 48.44 | 48.89 | 48.04 | 48.49 | 628,951 | +0.15(+0.32%) |
Feb 16, 2005 | 48.04 | 48.64 | 47.72 | 48.33 | 995,253 | -0.04(-0.08%) |
Feb 15, 2005 | 48.09 | 50.15 | 48.07 | 48.37 | 2,117,683 | +0.90(+1.89%) |
Feb 14, 2005 | 46.71 | 47.76 | 46.41 | 47.48 | 1,012,476 | +1.39(+3.02%) |
Feb 11, 2005 | 45.71 | 46.42 | 44.94 | 46.09 | 1,130,201 | +0.32(+0.71%) |
Feb 10, 2005 | 44.14 | 45.85 | 43.09 | 45.76 | 3,205,667 | +5.34(+13.22%) |
Feb 09, 2005 | 41.80 | 41.80 | 40.16 | 40.42 | 568,986 | -0.52(-1.28%) |
Feb 08, 2005 | 41.90 | 41.90 | 40.75 | 40.95 | 724,202 | -0.30(-0.74%) |
Feb 07, 2005 | 40.56 | 41.96 | 40.55 | 41.25 | 812,837 | +1.40(+3.51%) |
Feb 04, 2005 | 39.31 | 40.06 | 39.23 | 39.85 | 355,695 | +0.50(+1.26%) |
Feb 03, 2005 | 39.77 | 39.77 | 38.92 | 39.36 | 493,163 | -0.42(-1.05%) |
Feb 02, 2005 | 39.47 | 39.99 | 39.25 | 39.77 | 496,944 | +0.90(+2.33%) |