Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.13 | 45.13 | 44.75 | 44.95 | 28,670 | -0.30(-0.67%) |
Jan 30, 2006 | 44.92 | 45.30 | 44.92 | 45.25 | 30,640 | +0.18(+0.41%) |
Jan 27, 2006 | 45.05 | 45.31 | 44.88 | 45.07 | 32,609 | +0.39(+0.88%) |
Jan 26, 2006 | 44.73 | 44.85 | 44.42 | 44.68 | 31,187 | +0.26(+0.58%) |
Jan 25, 2006 | 44.64 | 44.64 | 44.15 | 44.42 | 80,539 | +0.05(+0.12%) |
Jan 24, 2006 | 44.40 | 44.70 | 44.32 | 44.37 | 29,655 | +0.12(+0.27%) |
Jan 23, 2006 | 44.29 | 44.50 | 44.07 | 44.25 | 50,008 | -0.03(-0.06%) |
Jan 20, 2006 | 45.50 | 45.50 | 44.17 | 44.28 | 34,907 | -1.32(-2.89%) |
Jan 19, 2006 | 45.62 | 45.86 | 45.46 | 45.59 | 111,836 | +0.48(+1.05%) |
Jan 18, 2006 | 44.81 | 45.19 | 44.69 | 45.12 | 61,608 | -0.58(-1.26%) |
Jan 17, 2006 | 45.77 | 45.77 | 45.46 | 45.69 | 84,478 | -0.41(-0.89%) |
Jan 13, 2006 | 46.12 | 46.21 | 45.87 | 46.10 | 42,896 | -0.08(-0.18%) |
Jan 12, 2006 | 46.33 | 46.55 | 46.06 | 46.19 | 53,401 | -0.27(-0.59%) |
Jan 11, 2006 | 46.24 | 46.58 | 46.16 | 46.46 | 98,704 | +0.30(+0.65%) |
Jan 10, 2006 | 45.89 | 46.16 | 45.77 | 46.16 | 47,382 | +0.06(+0.14%) |
Jan 09, 2006 | 45.95 | 46.21 | 45.82 | 46.09 | 70,472 | +0.13(+0.28%) |
Jan 06, 2006 | 45.62 | 46.01 | 45.36 | 45.97 | 80,539 | +0.88(+1.95%) |
Jan 05, 2006 | 44.85 | 45.15 | 44.81 | 45.09 | 44,428 | +0.37(+0.84%) |
Jan 04, 2006 | 44.37 | 44.72 | 44.35 | 44.71 | 114,134 | +0.56(+1.26%) |
Jan 03, 2006 | 43.54 | 44.36 | 43.20 | 44.16 | 77,913 | +0.89(+2.05%) |
Dec 30, 2005 | 43.28 | 43.41 | 43.17 | 43.27 | 137,004 | -0.31(-0.71%) |
Dec 29, 2005 | 43.94 | 43.96 | 43.54 | 43.58 | 53,072 | -0.33(-0.75%) |
Dec 28, 2005 | 44.03 | 44.03 | 43.75 | 43.91 | 17,070 | +0.01(+0.02%) |
Dec 27, 2005 | 44.41 | 44.54 | 43.86 | 43.90 | 31,077 | -0.37(-0.85%) |
Dec 23, 2005 | 44.36 | 44.44 | 44.22 | 44.28 | 54,057 | +0.09(+0.21%) |
Dec 22, 2005 | 44.07 | 44.28 | 44.00 | 44.18 | 29,108 | +0.22(+0.50%) |
Dec 21, 2005 | 44.01 | 44.17 | 43.78 | 43.96 | 64,015 | +0.17(+0.40%) |
Dec 20, 2005 | 43.98 | 43.99 | 43.65 | 43.79 | 169,614 | -0.15(-0.33%) |
Dec 19, 2005 | 44.52 | 44.53 | 43.92 | 43.94 | 23,198 | -0.60(-1.35%) |
Dec 16, 2005 | 44.64 | 44.68 | 44.44 | 44.54 | 28,342 | +0.00(+0.00%) |
Dec 15, 2005 | 44.80 | 44.80 | 44.42 | 44.54 | 100,674 | -0.11(-0.25%) |
Dec 14, 2005 | 44.81 | 44.81 | 44.42 | 44.65 | 19,697 | +0.02(+0.04%) |
Dec 13, 2005 | 44.61 | 44.81 | 44.44 | 44.63 | 25,168 | -0.07(-0.16%) |
Dec 12, 2005 | 44.74 | 44.83 | 44.51 | 44.70 | 247,855 | +0.16(+0.35%) |
Dec 09, 2005 | 44.38 | 44.58 | 44.17 | 44.55 | 27,138 | +0.30(+0.68%) |
Dec 08, 2005 | 44.70 | 44.70 | 44.01 | 44.25 | 31,734 | -0.30(-0.68%) |
Dec 07, 2005 | 44.78 | 44.80 | 44.40 | 44.55 | 38,409 | -0.16(-0.35%) |
Dec 06, 2005 | 45.87 | 45.17 | 44.70 | 44.70 | 32,281 | +0.08(+0.18%) |
Dec 05, 2005 | 44.90 | 44.92 | 44.44 | 44.62 | 173,006 | -0.39(-0.87%) |
Dec 02, 2005 | 44.88 | 45.14 | 44.80 | 45.02 | 37,752 | +0.06(+0.14%) |
Dec 01, 2005 | 44.46 | 45.02 | 44.46 | 44.95 | 31,624 | +0.82(+1.86%) |
Nov 30, 2005 | 44.24 | 44.39 | 44.13 | 44.13 | 26,262 | +0.00(+0.00%) |
Nov 29, 2005 | 44.48 | 44.56 | 44.08 | 44.13 | 45,741 | -0.17(-0.39%) |
Nov 28, 2005 | 44.62 | 44.62 | 44.24 | 44.30 | 31,187 | -0.27(-0.62%) |
Nov 25, 2005 | 44.46 | 44.60 | 44.43 | 44.58 | 6,894 | +0.12(+0.27%) |
Nov 23, 2005 | 44.43 | 44.69 | 44.40 | 44.46 | 23,527 | +0.25(+0.56%) |
Nov 22, 2005 | 43.86 | 44.34 | 43.86 | 44.21 | 35,454 | +0.35(+0.79%) |
Nov 21, 2005 | 43.75 | 43.95 | 43.59 | 43.86 | 19,916 | +0.00(+0.00%) |
Nov 18, 2005 | 43.91 | 44.05 | 43.64 | 43.86 | 73,864 | +0.27(+0.63%) |
Nov 17, 2005 | 43.09 | 43.59 | 43.09 | 43.59 | 56,246 | +0.57(+1.32%) |
Nov 16, 2005 | 43.04 | 43.04 | 42.84 | 43.02 | 27,685 | +0.10(+0.23%) |
Nov 15, 2005 | 42.94 | 43.30 | 42.82 | 42.92 | 31,624 | -0.06(-0.15%) |
Nov 14, 2005 | 42.95 | 43.11 | 42.90 | 42.99 | 30,092 | -0.01(-0.02%) |
Nov 11, 2005 | 43.22 | 43.22 | 42.95 | 43.00 | 39,066 | +0.08(+0.19%) |
Nov 10, 2005 | 42.53 | 42.93 | 42.25 | 42.91 | 56,574 | +0.38(+0.90%) |
Nov 09, 2005 | 42.53 | 42.69 | 42.37 | 42.53 | 30,749 | +0.05(+0.13%) |
Nov 08, 2005 | 42.31 | 42.75 | 42.31 | 42.48 | 142,585 | -0.21(-0.49%) |
Nov 07, 2005 | 42.58 | 42.73 | 42.44 | 42.69 | 37,315 | +0.27(+0.62%) |
Nov 04, 2005 | 42.40 | 42.51 | 42.18 | 42.42 | 19,587 | +0.14(+0.32%) |
Nov 03, 2005 | 42.22 | 42.40 | 42.00 | 42.28 | 35,673 | +0.60(+1.45%) |
Nov 02, 2005 | 41.31 | 41.81 | 41.19 | 41.68 | 183,074 | +0.44(+1.06%) |
Nov 01, 2005 | 41.38 | 41.39 | 41.10 | 41.24 | 71,675 | -0.05(-0.11%) |
Oct 31, 2005 | 41.11 | 41.52 | 40.99 | 41.29 | 54,167 | +0.61(+1.51%) |
Oct 28, 2005 | 40.52 | 40.75 | 40.25 | 40.67 | 13,131 | +0.19(+0.47%) |
Oct 27, 2005 | 40.94 | 40.94 | 40.46 | 40.48 | 29,108 | -0.40(-0.98%) |
Oct 26, 2005 | 40.99 | 41.41 | 40.89 | 40.89 | 30,749 | -0.24(-0.58%) |
Oct 25, 2005 | 41.31 | 41.39 | 40.86 | 41.12 | 71,894 | -0.29(-0.71%) |
Oct 24, 2005 | 41.12 | 41.79 | 40.96 | 41.42 | 35,892 | +0.49(+1.21%) |
Oct 21, 2005 | 41.12 | 41.17 | 40.84 | 40.92 | 47,492 | +0.27(+0.67%) |
Oct 20, 2005 | 41.21 | 41.21 | 40.57 | 40.65 | 72,113 | -0.37(-0.89%) |
Oct 19, 2005 | 40.20 | 41.01 | 40.20 | 41.01 | 32,719 | +0.49(+1.22%) |
Oct 18, 2005 | 40.61 | 40.70 | 40.44 | 40.52 | 53,401 | -0.05(-0.11%) |
Oct 17, 2005 | 40.39 | 40.61 | 40.33 | 40.57 | 17,836 | +0.17(+0.43%) |
Oct 14, 2005 | 40.54 | 40.54 | 40.13 | 40.39 | 80,758 | +0.16(+0.39%) |
Oct 13, 2005 | 40.02 | 40.38 | 39.84 | 40.24 | 54,386 | +0.25(+0.62%) |
Oct 12, 2005 | 39.98 | 40.37 | 39.85 | 39.99 | 100,017 | -0.34(-0.84%) |
Oct 11, 2005 | 40.67 | 40.72 | 40.19 | 40.33 | 33,266 | -0.25(-0.61%) |
Oct 10, 2005 | 40.85 | 40.90 | 40.51 | 40.57 | 21,885 | -0.38(-0.94%) |
Oct 07, 2005 | 41.08 | 41.08 | 40.82 | 40.96 | 40,050 | +0.29(+0.72%) |
Oct 06, 2005 | 41.25 | 41.31 | 40.60 | 40.67 | 82,618 | -0.51(-1.24%) |
Oct 05, 2005 | 41.67 | 41.81 | 41.18 | 41.18 | 16,195 | -0.58(-1.40%) |
Oct 04, 2005 | 42.17 | 42.37 | 41.76 | 41.76 | 15,101 | -0.53(-1.25%) |
Oct 03, 2005 | 42.16 | 42.42 | 42.16 | 42.29 | 41,254 | +0.27(+0.65%) |
Sep 30, 2005 | 41.89 | 42.13 | 41.89 | 42.02 | 12,146 | +0.19(+0.46%) |
Sep 29, 2005 | 41.21 | 41.92 | 41.09 | 41.83 | 16,852 | +0.46(+1.10%) |
Sep 28, 2005 | 41.34 | 41.54 | 41.18 | 41.37 | 82,837 | +0.12(+0.29%) |
Sep 27, 2005 | 41.37 | 41.43 | 41.04 | 41.25 | 20,791 | -0.07(-0.18%) |
Sep 26, 2005 | 41.67 | 41.67 | 41.28 | 41.32 | 13,240 | +0.01(+0.02%) |
Sep 23, 2005 | 41.31 | 41.47 | 40.94 | 41.31 | 15,101 | +0.09(+0.22%) |
Sep 22, 2005 | 41.03 | 41.37 | 40.86 | 41.22 | 87,871 | +0.05(+0.11%) |
Sep 21, 2005 | 41.55 | 41.55 | 41.14 | 41.18 | 28,451 | -0.52(-1.25%) |
Sep 20, 2005 | 42.13 | 42.66 | 41.52 | 41.70 | 30,202 | -0.09(-0.22%) |
Sep 19, 2005 | 41.99 | 41.99 | 41.71 | 41.79 | 23,198 | -0.38(-0.91%) |
Sep 16, 2005 | 42.05 | 42.17 | 41.87 | 42.17 | 15,538 | +0.31(+0.74%) |
Sep 15, 2005 | 42.09 | 42.13 | 41.73 | 41.86 | 13,240 | -0.22(-0.52%) |
Sep 14, 2005 | 42.48 | 42.55 | 42.04 | 42.08 | 32,062 | -0.41(-0.97%) |
Sep 13, 2005 | 42.45 | 42.80 | 42.32 | 42.49 | 52,963 | +0.09(+0.22%) |
Sep 12, 2005 | 42.58 | 42.65 | 42.37 | 42.40 | 24,074 | +0.05(+0.11%) |
Sep 09, 2005 | 42.32 | 42.46 | 42.14 | 42.36 | 27,028 | +0.09(+0.22%) |
Sep 08, 2005 | 42.21 | 42.43 | 42.08 | 42.27 | 20,134 | +0.05(+0.11%) |
Sep 07, 2005 | 42.04 | 42.27 | 41.86 | 42.22 | 11,927 | +0.15(+0.35%) |
Sep 06, 2005 | 41.63 | 42.07 | 41.63 | 42.07 | 250,372 | +0.57(+1.37%) |
Sep 02, 2005 | 41.72 | 41.72 | 41.47 | 41.51 | 10,176 | -0.05(-0.13%) |
Sep 01, 2005 | 41.63 | 41.83 | 41.49 | 41.56 | 65,000 | -0.06(-0.15%) |
Aug 31, 2005 | 41.35 | 41.63 | 41.26 | 41.63 | 69,268 | +0.19(+0.46%) |
Aug 30, 2005 | 41.31 | 41.43 | 41.12 | 41.43 | 39,175 | -0.13(-0.31%) |
Aug 29, 2005 | 41.14 | 41.61 | 40.91 | 41.56 | 69,815 | +0.36(+0.86%) |
Aug 26, 2005 | 41.35 | 41.35 | 41.08 | 41.20 | 26,700 | -0.10(-0.24%) |
Aug 25, 2005 | 41.31 | 41.48 | 41.26 | 41.31 | 14,663 | +0.00(+0.00%) |
Aug 24, 2005 | 41.30 | 41.84 | 41.22 | 41.31 | 34,141 | -0.21(-0.51%) |
Aug 23, 2005 | 41.53 | 41.67 | 41.33 | 41.52 | 14,335 | +0.08(+0.20%) |
Aug 22, 2005 | 41.63 | 41.84 | 41.26 | 41.43 | 118,948 | -0.03(-0.07%) |
Aug 19, 2005 | 41.50 | 41.66 | 41.39 | 41.46 | 43,880 | -0.03(-0.07%) |
Aug 18, 2005 | 40.94 | 41.66 | 40.94 | 41.49 | 35,017 | -0.25(-0.59%) |
Aug 17, 2005 | 41.51 | 41.84 | 41.51 | 41.73 | 24,949 | +0.43(+1.04%) |
Aug 16, 2005 | 41.67 | 41.67 | 41.21 | 41.31 | 31,077 | -0.52(-1.25%) |
Aug 15, 2005 | 41.53 | 41.98 | 41.43 | 41.83 | 19,478 | +0.29(+0.70%) |
Aug 12, 2005 | 41.48 | 41.55 | 41.31 | 41.53 | 76,928 | -0.23(-0.55%) |
Aug 11, 2005 | 41.85 | 42.09 | 41.67 | 41.76 | 14,006 | +0.12(+0.29%) |
Aug 10, 2005 | 42.43 | 42.44 | 41.62 | 41.64 | 104,613 | -0.57(-1.35%) |
Aug 09, 2005 | 42.31 | 42.48 | 42.21 | 42.21 | 20,682 | +0.15(+0.36%) |
Aug 08, 2005 | 42.22 | 42.35 | 41.94 | 42.06 | 22,651 | -0.11(-0.26%) |
Aug 05, 2005 | 42.27 | 42.40 | 42.05 | 42.17 | 175,742 | -0.19(-0.45%) |
Aug 04, 2005 | 42.62 | 42.74 | 42.32 | 42.37 | 83,603 | -0.47(-1.09%) |
Aug 03, 2005 | 42.49 | 42.83 | 42.49 | 42.83 | 20,682 | +0.22(+0.51%) |
Aug 02, 2005 | 42.22 | 42.74 | 42.22 | 42.61 | 35,564 | +0.32(+0.76%) |
Aug 01, 2005 | 42.22 | 42.40 | 42.08 | 42.29 | 10,176 | +0.19(+0.46%) |
Jul 29, 2005 | 42.39 | 42.42 | 42.07 | 42.10 | 148,823 | -0.24(-0.56%) |
Jul 28, 2005 | 42.40 | 42.43 | 42.20 | 42.34 | 22,980 | -0.01(-0.02%) |
Jul 27, 2005 | 42.13 | 42.38 | 41.90 | 42.35 | 145,430 | +0.27(+0.65%) |
Jul 26, 2005 | 42.04 | 42.18 | 41.90 | 42.07 | 35,236 | +0.14(+0.33%) |
Jul 25, 2005 | 42.12 | 42.22 | 41.87 | 41.94 | 34,141 | -0.18(-0.43%) |
Jul 22, 2005 | 42.25 | 42.28 | 41.85 | 42.12 | 69,158 | +0.02(+0.04%) |
Jul 21, 2005 | 42.56 | 42.56 | 42.04 | 42.10 | 96,078 | -0.30(-0.71%) |
Jul 20, 2005 | 41.93 | 42.48 | 41.70 | 42.40 | 216,340 | +0.05(+0.13%) |
Jul 19, 2005 | 41.75 | 42.50 | 41.75 | 42.35 | 79,882 | +0.59(+1.42%) |
Jul 18, 2005 | 41.80 | 41.84 | 41.66 | 41.75 | 25,278 | -0.11(-0.26%) |
Jul 15, 2005 | 41.99 | 42.00 | 41.67 | 41.86 | 19,150 | -0.02(-0.04%) |
Jul 14, 2005 | 42.04 | 42.19 | 41.71 | 41.88 | 176,727 | +0.27(+0.64%) |
Jul 13, 2005 | 41.49 | 41.69 | 41.40 | 41.62 | 34,251 | +0.17(+0.42%) |
Jul 12, 2005 | 41.21 | 41.57 | 41.07 | 41.44 | 116,322 | +0.28(+0.69%) |
Jul 11, 2005 | 40.80 | 41.16 | 40.78 | 41.16 | 35,564 | +0.51(+1.26%) |
Jul 08, 2005 | 39.96 | 40.73 | 39.96 | 40.65 | 37,424 | +0.69(+1.72%) |
Jul 07, 2005 | 39.11 | 40.00 | 39.11 | 39.96 | 41,254 | +0.10(+0.25%) |
Jul 06, 2005 | 39.75 | 40.17 | 39.75 | 39.86 | 34,688 | +0.00(+0.00%) |
Jul 05, 2005 | 39.30 | 39.93 | 39.30 | 39.86 | 13,788 | +0.38(+0.97%) |
Jul 01, 2005 | 39.64 | 39.72 | 39.46 | 39.48 | 17,618 | +0.08(+0.21%) |
Jun 30, 2005 | 39.88 | 39.95 | 39.40 | 39.40 | 24,183 | -0.36(-0.90%) |
Jun 29, 2005 | 39.98 | 40.01 | 39.72 | 39.75 | 138,755 | -0.02(-0.05%) |
Jun 28, 2005 | 39.56 | 39.89 | 39.56 | 39.77 | 126,827 | +0.36(+0.90%) |
Jun 27, 2005 | 39.61 | 39.71 | 39.26 | 39.41 | 19,150 | -0.30(-0.76%) |
Jun 24, 2005 | 40.16 | 40.22 | 39.72 | 39.72 | 75,068 | -0.55(-1.36%) |
Jun 23, 2005 | 40.76 | 41.06 | 40.26 | 40.26 | 75,943 | -0.45(-1.10%) |
Jun 22, 2005 | 40.71 | 40.81 | 40.48 | 40.71 | 31,187 | +0.14(+0.34%) |
Jun 21, 2005 | 40.45 | 40.61 | 40.35 | 40.57 | 27,357 | +0.19(+0.48%) |
Jun 20, 2005 | 40.21 | 40.60 | 40.02 | 40.38 | 33,266 | -0.12(-0.29%) |
Jun 17, 2005 | 40.67 | 40.69 | 40.36 | 40.50 | 30,858 | +0.05(+0.14%) |
Jun 16, 2005 | 40.16 | 40.49 | 40.16 | 40.45 | 17,618 | +0.17(+0.43%) |
Jun 15, 2005 | 40.21 | 40.38 | 39.73 | 40.27 | 30,530 | +0.23(+0.57%) |
Jun 14, 2005 | 40.30 | 40.30 | 39.98 | 40.04 | 34,907 | -0.16(-0.41%) |
Jun 13, 2005 | 40.03 | 40.48 | 40.03 | 40.21 | 15,976 | +0.09(+0.23%) |
Jun 10, 2005 | 40.46 | 40.52 | 39.84 | 40.12 | 118,620 | -0.34(-0.84%) |
Jun 09, 2005 | 40.04 | 40.49 | 39.98 | 40.46 | 256,719 | +0.23(+0.57%) |
Jun 08, 2005 | 40.39 | 40.40 | 40.07 | 40.23 | 284,842 | +0.02(+0.05%) |
Jun 07, 2005 | 40.33 | 40.78 | 40.17 | 40.21 | 742,254 | -0.12(-0.29%) |
Jun 06, 2005 | 40.30 | 40.46 | 40.15 | 40.33 | 254,531 | -0.02(-0.05%) |
Jun 03, 2005 | 40.87 | 40.88 | 40.32 | 40.35 | 50,008 | -0.52(-1.27%) |
Jun 02, 2005 | 40.67 | 40.90 | 40.67 | 40.87 | 112,054 | +0.19(+0.47%) |
Jun 01, 2005 | 40.21 | 40.89 | 40.21 | 40.67 | 25,825 | +0.38(+0.95%) |
May 31, 2005 | 40.44 | 40.53 | 40.21 | 40.29 | 47,273 | -0.20(-0.50%) |
May 27, 2005 | 40.53 | 40.54 | 40.31 | 40.49 | 30,968 | -0.04(-0.09%) |
May 26, 2005 | 40.16 | 40.59 | 40.16 | 40.53 | 29,217 | +0.47(+1.16%) |
May 25, 2005 | 40.16 | 40.16 | 39.83 | 40.06 | 15,320 | -0.12(-0.30%) |
May 24, 2005 | 40.07 | 40.25 | 39.88 | 40.18 | 35,126 | +0.14(+0.34%) |
May 23, 2005 | 39.86 | 40.18 | 39.83 | 40.04 | 76,818 | +0.20(+0.50%) |
May 20, 2005 | 39.77 | 39.88 | 39.52 | 39.84 | 102,753 | +0.07(+0.18%) |
May 19, 2005 | 39.52 | 39.78 | 39.52 | 39.77 | 181,542 | +0.38(+0.97%) |
May 18, 2005 | 38.96 | 39.59 | 38.96 | 39.39 | 351,156 | +0.55(+1.41%) |
May 17, 2005 | 38.52 | 38.84 | 38.34 | 38.84 | 15,429 | +0.16(+0.43%) |
May 16, 2005 | 38.33 | 38.68 | 38.28 | 38.67 | 140,834 | +0.35(+0.91%) |
May 13, 2005 | 38.02 | 38.51 | 37.87 | 38.33 | 31,406 | +0.54(+1.43%) |
May 12, 2005 | 37.83 | 38.06 | 37.56 | 37.79 | 20,244 | -0.01(-0.02%) |
May 11, 2005 | 37.56 | 37.80 | 37.20 | 37.80 | 16,523 | +0.44(+1.17%) |
May 10, 2005 | 37.70 | 37.70 | 37.36 | 37.36 | 17,727 | -0.44(-1.16%) |
May 09, 2005 | 37.83 | 37.83 | 37.59 | 37.80 | 1,422 | +0.04(+0.10%) |
May 06, 2005 | 37.92 | 37.92 | 37.63 | 37.76 | 14,554 | +0.15(+0.39%) |
May 05, 2005 | 37.70 | 37.77 | 37.39 | 37.61 | 26,044 | +0.05(+0.15%) |
May 04, 2005 | 37.28 | 37.70 | 37.10 | 37.56 | 31,406 | +0.38(+1.03%) |
May 03, 2005 | 36.96 | 37.31 | 36.92 | 37.17 | 42,020 | +0.26(+0.69%) |
May 02, 2005 | 37.01 | 37.13 | 36.80 | 36.92 | 200,363 | +0.05(+0.12%) |
Apr 29, 2005 | 36.78 | 36.96 | 36.43 | 36.87 | 34,360 | +0.30(+0.82%) |
Apr 28, 2005 | 36.87 | 36.89 | 36.57 | 36.57 | 50,556 | -0.43(-1.16%) |
Apr 27, 2005 | 36.83 | 37.12 | 36.64 | 37.00 | 16,195 | +0.00(+0.00%) |
Apr 26, 2005 | 37.28 | 37.57 | 37.00 | 37.00 | 19,916 | -0.36(-0.95%) |
Apr 25, 2005 | 37.33 | 37.49 | 37.16 | 37.36 | 16,961 | +0.24(+0.64%) |
Apr 22, 2005 | 37.47 | 37.47 | 36.82 | 37.12 | 19,040 | -0.33(-0.88%) |
Apr 21, 2005 | 36.92 | 37.54 | 36.88 | 37.45 | 35,454 | +1.01(+2.76%) |
Apr 20, 2005 | 36.96 | 37.16 | 36.39 | 36.44 | 59,529 | -0.35(-0.94%) |
Apr 19, 2005 | 36.64 | 36.84 | 36.44 | 36.79 | 35,892 | +0.46(+1.26%) |
Apr 18, 2005 | 36.21 | 36.49 | 36.13 | 36.33 | 18,931 | +0.15(+0.40%) |
Apr 15, 2005 | 36.78 | 36.85 | 36.15 | 36.19 | 50,884 | -1.10(-2.94%) |
Apr 14, 2005 | 37.83 | 37.94 | 37.28 | 37.28 | 33,813 | -0.63(-1.66%) |
Apr 13, 2005 | 38.47 | 38.47 | 37.90 | 37.92 | 26,262 | -0.56(-1.45%) |
Apr 12, 2005 | 38.16 | 38.70 | 38.09 | 38.47 | 14,116 | +0.06(+0.17%) |
Apr 11, 2005 | 38.84 | 38.84 | 38.41 | 38.41 | 4,158 | -0.27(-0.69%) |
Apr 08, 2005 | 39.02 | 39.07 | 38.67 | 38.67 | 7,769 | -0.27(-0.70%) |
Apr 07, 2005 | 38.56 | 39.02 | 38.56 | 38.95 | 8,426 | +0.34(+0.88%) |
Apr 06, 2005 | 38.84 | 38.99 | 38.61 | 38.61 | 13,569 | -0.12(-0.31%) |
Apr 05, 2005 | 38.71 | 38.77 | 38.63 | 38.73 | 12,803 | +0.02(+0.05%) |
Apr 04, 2005 | 38.56 | 38.80 | 38.31 | 38.71 | 26,153 | +0.15(+0.38%) |
Apr 01, 2005 | 39.07 | 39.19 | 38.56 | 38.56 | 41,254 | -0.22(-0.57%) |
Mar 31, 2005 | 39.07 | 39.07 | 38.77 | 38.78 | 26,044 | -0.18(-0.47%) |
Mar 30, 2005 | 38.38 | 39.00 | 38.38 | 38.97 | 26,044 | +0.60(+1.57%) |
Mar 29, 2005 | 38.56 | 38.78 | 38.30 | 38.36 | 102,315 | -0.28(-0.73%) |
Mar 28, 2005 | 38.75 | 38.92 | 38.65 | 38.65 | 7,660 | -0.05(-0.14%) |
Mar 24, 2005 | 38.70 | 38.96 | 38.70 | 38.70 | 18,055 | +0.03(+0.07%) |
Mar 23, 2005 | 38.50 | 38.86 | 38.50 | 38.67 | 31,624 | +0.17(+0.45%) |
Mar 22, 2005 | 38.88 | 39.06 | 38.50 | 38.50 | 27,466 | -0.40(-1.03%) |
Mar 21, 2005 | 38.80 | 38.99 | 38.61 | 38.90 | 27,247 | +0.10(+0.26%) |
Mar 18, 2005 | 39.11 | 39.11 | 38.65 | 38.80 | 64,344 | -0.21(-0.54%) |
Mar 17, 2005 | 38.93 | 39.21 | 38.91 | 39.01 | 61,936 | +0.00(+0.00%) |
Mar 16, 2005 | 39.20 | 39.48 | 38.88 | 39.01 | 65,876 | -0.28(-0.72%) |
Mar 15, 2005 | 39.72 | 39.72 | 39.30 | 39.30 | 45,960 | -0.39(-0.99%) |
Mar 14, 2005 | 39.71 | 39.75 | 39.51 | 39.69 | 32,828 | +0.06(+0.16%) |
Mar 11, 2005 | 40.30 | 40.32 | 39.53 | 39.62 | 53,401 | -0.48(-1.21%) |
Mar 10, 2005 | 40.09 | 40.23 | 39.77 | 40.11 | 58,106 | +0.02(+0.05%) |
Mar 09, 2005 | 40.14 | 40.46 | 40.03 | 40.09 | 18,165 | -0.13(-0.32%) |
Mar 08, 2005 | 40.50 | 40.83 | 40.22 | 40.22 | 66,094 | -0.31(-0.77%) |
Mar 07, 2005 | 40.12 | 40.84 | 40.12 | 40.53 | 32,938 | +0.41(+1.02%) |
Mar 04, 2005 | 40.30 | 40.33 | 40.05 | 40.12 | 359,910 | +0.12(+0.30%) |
Mar 03, 2005 | 40.21 | 40.24 | 39.69 | 40.00 | 19,368 | -0.30(-0.75%) |
Mar 02, 2005 | 40.12 | 40.56 | 39.97 | 40.30 | 27,904 | +0.00(+0.00%) |
Mar 01, 2005 | 40.03 | 40.40 | 40.03 | 40.30 | 60,076 | +0.41(+1.03%) |
Feb 28, 2005 | 40.03 | 40.18 | 39.78 | 39.89 | 25,606 | -0.11(-0.27%) |
Feb 25, 2005 | 39.84 | 40.07 | 39.71 | 40.00 | 13,131 | +0.24(+0.62%) |
Feb 24, 2005 | 39.30 | 39.83 | 39.21 | 39.75 | 23,964 | +0.37(+0.93%) |
Feb 23, 2005 | 39.57 | 39.57 | 39.11 | 39.39 | 60,295 | -0.12(-0.30%) |
Feb 22, 2005 | 39.66 | 40.01 | 39.42 | 39.51 | 37,315 | -0.37(-0.92%) |
Feb 18, 2005 | 39.98 | 40.11 | 39.86 | 39.87 | 11,599 | -0.16(-0.41%) |
Feb 17, 2005 | 40.48 | 40.48 | 40.04 | 40.04 | 91,154 | -0.51(-1.26%) |
Feb 16, 2005 | 40.57 | 40.67 | 40.41 | 40.55 | 21,885 | -0.12(-0.29%) |
Feb 15, 2005 | 40.41 | 41.00 | 40.35 | 40.67 | 68,064 | +0.26(+0.63%) |
Feb 14, 2005 | 40.32 | 40.46 | 40.29 | 40.41 | 21,776 | +0.12(+0.29%) |
Feb 11, 2005 | 39.71 | 40.45 | 39.52 | 40.29 | 7,660 | +0.41(+1.03%) |
Feb 10, 2005 | 39.80 | 39.91 | 39.52 | 39.88 | 24,402 | +0.13(+0.32%) |
Feb 09, 2005 | 40.39 | 40.39 | 39.75 | 39.75 | 40,926 | -0.62(-1.54%) |
Feb 08, 2005 | 40.30 | 40.57 | 40.30 | 40.37 | 12,803 | +0.07(+0.18%) |
Feb 07, 2005 | 40.35 | 40.45 | 40.07 | 40.30 | 50,993 | +0.09(+0.23%) |
Feb 04, 2005 | 39.77 | 40.33 | 39.75 | 40.21 | 59,529 | +0.59(+1.50%) |
Feb 03, 2005 | 39.75 | 39.83 | 39.42 | 39.61 | 29,874 | -0.32(-0.80%) |
Feb 02, 2005 | 40.12 | 40.12 | 39.82 | 39.93 | 510,265 | -0.08(-0.21%) |